1649376000000|2022-04-08 00:00:00|355.58|352.78|356.24|353.44|356.24|353.44|355.58|352.78|0
1649376010000|2022-04-08 00:00:10|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1649376020000|2022-04-08 00:00:20|356.24|353.44|356.4|353.6|356.4|353.6|356.24|353.44|0
1649376030000|2022-04-08 00:00:30|356.49|353.69|356.4|353.6|356.49|353.69|356.4|353.6|0
1649376040000|2022-04-08 00:00:40|356.24|353.44|356.4|353.6|356.4|353.6|356.24|353.44|0
1649376050000|2022-04-08 00:00:50|356.57|353.77|356.73|353.93|356.9|354.1|356.57|353.77|0
1649376060000|2022-04-08 00:01:00|356.9|354.1|356.57|353.77|356.9|354.1|356.57|353.77|0
1649376070000|2022-04-08 00:01:10|356.4|353.6|356.24|353.44|356.4|353.6|356.24|353.44|0
1649376080000|2022-04-08 00:01:20|356.4|353.6|356.57|353.77|356.57|353.77|356.4|353.6|0
1649376090000|2022-04-08 00:01:30|356.4|353.6|356.24|353.44|356.4|353.6|356.24|353.44|0
1649376100000|2022-04-08 00:01:40|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1649376110000|2022-04-08 00:01:50|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649376120000|2022-04-08 00:02:00|356.32|353.52|356.4|353.6|356.4|353.6|356.32|353.52|0
1649376130000|2022-04-08 00:02:10|356.24|353.44|356.24|353.44|356.24|353.44|356.07|353.27|0
1649376140000|2022-04-08 00:02:20|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1649376150000|2022-04-08 00:02:30|356.16|353.36|356.16|353.36|356.24|353.44|356.16|353.36|0
1649376160000|2022-04-08 00:02:40|356.07|353.27|356.24|353.44|356.24|353.44|356.07|353.27|0
1649376170000|2022-04-08 00:02:50|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376180000|2022-04-08 00:03:00|355.74|352.94|355.74|352.94|355.74|352.94|355.58|352.78|0
1649376190000|2022-04-08 00:03:10|355.58|352.78|355.58|352.78|355.74|352.94|355.58|352.78|0
1649376210000|2022-04-08 00:03:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376220000|2022-04-08 00:03:40|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376230000|2022-04-08 00:03:50|356.07|353.27|355.91|353.11|356.07|353.27|355.91|353.11|0
1649376240000|2022-04-08 00:04:00|355.58|352.78|355.41|352.61|355.66|352.86|355.41|352.61|0
1649376250000|2022-04-08 00:04:10|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376260000|2022-04-08 00:04:20|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376270000|2022-04-08 00:04:30|355.33|352.53|355.33|352.53|355.33|352.53|355.25|352.45|0
1649376280000|2022-04-08 00:04:40|355.25|352.45|354.92|352.12|355.25|352.45|354.92|352.12|0
1649376290000|2022-04-08 00:04:50|355.08|352.28|355.08|352.28|355.25|352.45|355.08|352.28|0
1649376300000|2022-04-08 00:05:00|355.25|352.45|354.92|352.12|355.25|352.45|354.92|352.12|0
1649376310000|2022-04-08 00:05:10|355.08|352.28|354.92|352.12|355.08|352.28|354.92|352.12|0
1649376320000|2022-04-08 00:05:20|355|352.2|354.75|351.95|355|352.2|354.75|351.95|0
1649376330000|2022-04-08 00:05:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649376340000|2022-04-08 00:05:40|354.75|351.95|354.92|352.12|354.92|352.12|354.75|351.95|0
1649376350000|2022-04-08 00:05:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376380000|2022-04-08 00:06:20|354.84|352.04|354.92|352.12|354.92|352.12|354.75|351.95|0
1649376390000|2022-04-08 00:06:30|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376400000|2022-04-08 00:06:40|354.92|352.12|354.92|352.12|355|352.2|354.92|352.12|0
1649376410000|2022-04-08 00:06:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376420000|2022-04-08 00:07:00|354.92|352.12|354.92|352.12|355.08|352.28|354.92|352.12|0
1649376440000|2022-04-08 00:07:20|355.08|352.28|355.25|352.45|355.25|352.45|355.08|352.28|0
1649376450000|2022-04-08 00:07:30|355.33|352.53|355.41|352.61|355.41|352.61|355.33|352.53|0
1649376460000|2022-04-08 00:07:40|355.33|352.53|355.41|352.61|355.41|352.61|355.33|352.53|0
1649376470000|2022-04-08 00:07:50|355.5|352.7|355.58|352.78|355.58|352.78|355.5|352.7|0
1649376480000|2022-04-08 00:08:00|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376500000|2022-04-08 00:08:20|355.25|352.45|355.08|352.28|355.25|352.45|355.08|352.28|0
1649376520000|2022-04-08 00:08:40|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376540000|2022-04-08 00:09:00|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376550000|2022-04-08 00:09:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376560000|2022-04-08 00:09:20|355.74|352.94|355.58|352.78|355.74|352.94|355.58|352.78|0
1649376570000|2022-04-08 00:09:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376580000|2022-04-08 00:09:40|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376590000|2022-04-08 00:09:50|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376600000|2022-04-08 00:10:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376610000|2022-04-08 00:10:10|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1649376620000|2022-04-08 00:10:20|355.5|352.7|355.74|352.94|355.74|352.94|355.5|352.7|0
1649376630000|2022-04-08 00:10:30|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376640000|2022-04-08 00:10:40|356.07|353.27|355.91|353.11|356.07|353.27|355.91|353.11|0
1649376650000|2022-04-08 00:10:50|356.07|353.27|355.91|353.11|356.24|353.44|355.91|353.11|0
1649376660000|2022-04-08 00:11:00|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1649376670000|2022-04-08 00:11:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376680000|2022-04-08 00:11:20|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1649376690000|2022-04-08 00:11:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376700000|2022-04-08 00:11:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376710000|2022-04-08 00:11:50|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376720000|2022-04-08 00:12:00|355.25|352.45|355.74|352.94|355.74|352.94|355.25|352.45|0
1649376740000|2022-04-08 00:12:20|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376750000|2022-04-08 00:12:30|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1649376760000|2022-04-08 00:12:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376770000|2022-04-08 00:12:50|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376780000|2022-04-08 00:13:00|355.25|352.45|355.74|352.94|355.74|352.94|355.25|352.45|0
1649376790000|2022-04-08 00:13:10|355.57|352.77|355.74|352.94|355.74|352.94|355.57|352.77|0
1649376810000|2022-04-08 00:13:30|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1649376830000|2022-04-08 00:13:50|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1649376840000|2022-04-08 00:14:00|355.66|352.86|355.74|352.94|355.74|352.94|355.66|352.86|0
1649376850000|2022-04-08 00:14:10|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1649376860000|2022-04-08 00:14:20|355.66|352.86|355.9|353.1|355.9|353.1|355.66|352.86|0
1649376870000|2022-04-08 00:14:30|356.07|353.27|356.23|353.43|356.23|353.43|356.07|353.27|0
1649376880000|2022-04-08 00:14:40|356.07|353.27|355.9|353.1|356.07|353.27|355.9|353.1|0
1649376890000|2022-04-08 00:14:50|356.07|353.27|356.07|353.27|356.07|353.27|355.9|353.1|0
1649376900000|2022-04-08 00:15:00|356.23|353.43|356.4|353.6|356.4|353.6|356.23|353.43|0
1649376910000|2022-04-08 00:15:10|356.56|353.76|356.73|353.93|356.73|353.93|356.56|353.76|0
1649376920000|2022-04-08 00:15:20|356.89|354.09|356.89|354.09|357.06|354.26|356.89|354.09|0
1649376930000|2022-04-08 00:15:30|357.06|354.26|357.55|354.75|357.55|354.75|357.06|354.26|0
1649376940000|2022-04-08 00:15:40|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1649376950000|2022-04-08 00:15:50|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649376960000|2022-04-08 00:16:00|357.39|354.59|357.72|354.92|357.72|354.92|357.39|354.59|0
1649376980000|2022-04-08 00:16:20|357.55|354.75|357.72|354.92|357.72|354.92|357.55|354.75|0
1649376990000|2022-04-08 00:16:30|357.55|354.75|357.72|354.92|357.72|354.92|357.55|354.75|0
1649377000000|2022-04-08 00:16:40|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649377010000|2022-04-08 00:16:50|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377020000|2022-04-08 00:17:00|358.21|355.41|358.55|355.75|358.55|355.75|358.21|355.41|0
1649377030000|2022-04-08 00:17:10|358.3|355.5|358.21|355.41|358.3|355.5|358.21|355.41|0
1649377040000|2022-04-08 00:17:20|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377060000|2022-04-08 00:17:40|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377070000|2022-04-08 00:17:50|358.38|355.58|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377080000|2022-04-08 00:18:00|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377090000|2022-04-08 00:18:10|358.38|355.58|358.21|355.41|358.38|355.58|358.21|355.41|0
1649377110000|2022-04-08 00:18:30|358.3|355.5|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377120000|2022-04-08 00:18:40|358.21|355.41|358.47|355.67|358.47|355.67|358.21|355.41|0
1649377130000|2022-04-08 00:18:50|358.55|355.75|358.38|355.58|358.55|355.75|358.38|355.58|0
1649377140000|2022-04-08 00:19:00|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649377160000|2022-04-08 00:19:20|358.47|355.67|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377170000|2022-04-08 00:19:30|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377180000|2022-04-08 00:19:40|358.3|355.5|358.21|355.41|358.3|355.5|358.21|355.41|0
1649377190000|2022-04-08 00:19:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649377200000|2022-04-08 00:20:00|358.71|355.91|359.21|356.41|359.21|356.41|358.71|355.91|0
1649377210000|2022-04-08 00:20:10|359.37|356.57|359.04|356.24|359.37|356.57|359.04|356.24|0
1649377220000|2022-04-08 00:20:20|358.88|356.08|358.71|355.91|358.88|356.08|358.54|355.74|0
1649377230000|2022-04-08 00:20:30|358.54|355.74|358.71|355.91|358.71|355.91|358.54|355.74|0
1649377240000|2022-04-08 00:20:40|358.54|355.74|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377250000|2022-04-08 00:20:50|358.05|355.25|357.88|355.08|358.05|355.25|357.88|355.08|0
1649377260000|2022-04-08 00:21:00|357.72|354.92|357.88|355.08|357.88|355.08|357.55|354.75|0
1649377280000|2022-04-08 00:21:20|357.8|355|357.72|354.92|357.8|355|357.72|354.92|0
1649377290000|2022-04-08 00:21:30|357.64|354.84|357.55|354.75|357.72|354.92|357.55|354.75|0
1649377300000|2022-04-08 00:21:40|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1649377310000|2022-04-08 00:21:50|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1649377320000|2022-04-08 00:22:00|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1649377330000|2022-04-08 00:22:10|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377350000|2022-04-08 00:22:30|358.21|355.41|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377360000|2022-04-08 00:22:40|358.3|355.5|358.38|355.58|358.38|355.58|358.3|355.5|0
1649377370000|2022-04-08 00:22:50|358.71|355.91|358.87|356.07|358.87|356.07|358.71|355.91|0
1649377380000|2022-04-08 00:23:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377400000|2022-04-08 00:23:20|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377410000|2022-04-08 00:23:30|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377420000|2022-04-08 00:23:40|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377430000|2022-04-08 00:23:50|358.87|356.07|358.71|355.91|358.96|356.16|358.71|355.91|0
1649377440000|2022-04-08 00:24:00|358.79|355.99|358.71|355.91|358.79|355.99|358.71|355.91|0
1649377450000|2022-04-08 00:24:10|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377460000|2022-04-08 00:24:20|358.79|355.99|358.87|356.07|358.87|356.07|358.79|355.99|0
1649377470000|2022-04-08 00:24:30|358.71|355.91|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377480000|2022-04-08 00:24:40|358.54|355.74|358.71|355.91|358.79|355.99|358.54|355.74|0
1649377490000|2022-04-08 00:24:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377500000|2022-04-08 00:25:00|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1649377510000|2022-04-08 00:25:10|359.13|356.33|358.87|356.07|359.13|356.33|358.87|356.07|0
1649377520000|2022-04-08 00:25:20|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377530000|2022-04-08 00:25:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649377540000|2022-04-08 00:25:40|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377550000|2022-04-08 00:25:50|359.04|356.24|358.87|356.07|359.04|356.24|358.87|356.07|0
1649377560000|2022-04-08 00:26:00|358.71|355.91|358.79|355.99|358.79|355.99|358.71|355.91|0
1649377570000|2022-04-08 00:26:10|358.71|355.91|358.38|355.58|358.71|355.91|358.38|355.58|0
1649377580000|2022-04-08 00:26:20|358.54|355.74|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377590000|2022-04-08 00:26:30|358.46|355.66|358.38|355.58|358.46|355.66|358.38|355.58|0
1649377600000|2022-04-08 00:26:40|358.46|355.66|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377610000|2022-04-08 00:26:50|358.54|355.74|358.54|355.74|358.63|355.83|358.54|355.74|0
1649377620000|2022-04-08 00:27:00|358.71|355.91|358.38|355.58|358.71|355.91|358.38|355.58|0
1649377630000|2022-04-08 00:27:10|358.54|355.74|358.71|355.91|358.71|355.91|358.54|355.74|0
1649377640000|2022-04-08 00:27:20|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649377650000|2022-04-08 00:27:30|358.71|355.91|358.87|356.07|358.87|356.07|358.71|355.91|0
1649377660000|2022-04-08 00:27:40|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377670000|2022-04-08 00:27:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377680000|2022-04-08 00:28:00|359.04|356.24|359.2|356.4|359.2|356.4|359.04|356.24|0
1649377690000|2022-04-08 00:28:10|358.87|356.07|359.04|356.24|359.04|356.24|358.87|356.07|0
1649377700000|2022-04-08 00:28:20|359.12|356.32|359.2|356.4|359.2|356.4|359.04|356.24|0
1649377710000|2022-04-08 00:28:30|359.04|356.24|359.2|356.4|359.37|356.57|359.04|356.24|0
1649377720000|2022-04-08 00:28:40|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1649377730000|2022-04-08 00:28:50|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1649377740000|2022-04-08 00:29:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649377750000|2022-04-08 00:29:10|359.87|357.07|360.03|357.23|360.03|357.23|359.87|357.07|0
1649377760000|2022-04-08 00:29:20|360.7|357.9|361.36|358.56|361.36|358.56|360.7|357.9|0
1649377770000|2022-04-08 00:29:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649377780000|2022-04-08 00:29:40|361.86|359.06|361.69|358.89|361.86|359.06|361.53|358.73|0
1649377790000|2022-04-08 00:29:50|361.53|358.73|361.69|358.89|362.03|359.23|361.53|358.73|0
1649377800000|2022-04-08 00:30:00|362.03|359.23|361.53|358.73|362.03|359.23|361.53|358.73|0
1649377810000|2022-04-08 00:30:10|361.69|358.89|361.69|358.89|361.86|359.06|361.69|358.89|0
1649377820000|2022-04-08 00:30:20|361.61|358.81|361.53|358.73|361.61|358.81|361.53|358.73|0
1649377830000|2022-04-08 00:30:30|361.69|358.89|361.53|358.73|361.69|358.89|361.53|358.73|0
1649377840000|2022-04-08 00:30:40|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1649377850000|2022-04-08 00:30:50|361.36|358.56|361.19|358.39|361.36|358.56|361.19|358.39|0
1649377860000|2022-04-08 00:31:00|361.36|358.56|361.69|358.89|361.69|358.89|361.36|358.56|0
1649377870000|2022-04-08 00:31:10|361.61|358.81|361.69|358.89|361.69|358.89|361.53|358.73|0
1649377880000|2022-04-08 00:31:20|361.53|358.73|361.45|358.65|361.53|358.73|361.45|358.65|0
1649377890000|2022-04-08 00:31:30|361.36|358.56|361.36|358.56|361.36|358.56|361.19|358.39|0
1649377900000|2022-04-08 00:31:40|361.28|358.48|361.36|358.56|361.36|358.56|361.28|358.48|0
1649377910000|2022-04-08 00:31:50|361.53|358.73|361.36|358.56|361.53|358.73|361.36|358.56|0
1649377920000|2022-04-08 00:32:00|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1649377930000|2022-04-08 00:32:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649377940000|2022-04-08 00:32:20|361.19|358.39|361.45|358.65|361.53|358.73|361.19|358.39|0
1649377950000|2022-04-08 00:32:30|361.53|358.73|361.19|358.39|361.53|358.73|361.19|358.39|0
1649377960000|2022-04-08 00:32:40|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1649377970000|2022-04-08 00:32:50|361.45|358.65|361.36|358.56|361.45|358.65|361.36|358.56|0
1649377980000|2022-04-08 00:33:00|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649377990000|2022-04-08 00:33:10|361.53|358.73|361.19|358.39|361.53|358.73|361.19|358.39|0
1649378000000|2022-04-08 00:33:20|361.03|358.23|361.69|358.89|361.69|358.89|361.03|358.23|0
1649378010000|2022-04-08 00:33:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378020000|2022-04-08 00:33:40|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378040000|2022-04-08 00:34:00|361.78|358.98|362.03|359.23|362.03|359.23|361.78|358.98|0
1649378060000|2022-04-08 00:34:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378070000|2022-04-08 00:34:30|362.03|359.23|362.03|359.23|362.03|359.23|361.86|359.06|0
1649378090000|2022-04-08 00:34:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649378120000|2022-04-08 00:35:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378130000|2022-04-08 00:35:30|361.69|358.89|361.86|359.06|361.86|359.06|361.69|358.89|0
1649378140000|2022-04-08 00:35:40|361.78|358.98|361.53|358.73|361.78|358.98|361.53|358.73|0
1649378160000|2022-04-08 00:36:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378170000|2022-04-08 00:36:10|361.53|358.73|361.86|359.06|361.86|359.06|361.53|358.73|0
1649378180000|2022-04-08 00:36:20|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649378190000|2022-04-08 00:36:30|361.86|359.06|362.02|359.22|362.02|359.22|361.86|359.06|0
1649378200000|2022-04-08 00:36:40|361.94|359.14|361.86|359.06|361.94|359.14|361.86|359.06|0
1649378210000|2022-04-08 00:36:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378220000|2022-04-08 00:37:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378240000|2022-04-08 00:37:20|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378250000|2022-04-08 00:37:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378270000|2022-04-08 00:37:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1649378280000|2022-04-08 00:38:00|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378300000|2022-04-08 00:38:20|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378310000|2022-04-08 00:38:30|361.36|358.56|361.36|358.56|361.52|358.72|361.36|358.56|0
1649378320000|2022-04-08 00:38:40|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378340000|2022-04-08 00:39:00|361.03|358.23|361.03|358.23|361.19|358.39|361.03|358.23|0
1649378350000|2022-04-08 00:39:10|361.19|358.39|361.03|358.23|361.19|358.39|361.03|358.23|0
1649378360000|2022-04-08 00:39:20|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649378380000|2022-04-08 00:39:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378400000|2022-04-08 00:40:00|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378410000|2022-04-08 00:40:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378420000|2022-04-08 00:40:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378430000|2022-04-08 00:40:30|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378450000|2022-04-08 00:40:50|361.19|358.39|361.19|358.39|361.19|358.39|361.02|358.22|0
1649378460000|2022-04-08 00:41:00|361.36|358.56|361.36|358.56|361.36|358.56|361.19|358.39|0
1649378480000|2022-04-08 00:41:20|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378500000|2022-04-08 00:41:40|361.36|358.56|361.02|358.22|361.36|358.56|361.02|358.22|0
1649378510000|2022-04-08 00:41:50|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649378520000|2022-04-08 00:42:00|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378530000|2022-04-08 00:42:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378540000|2022-04-08 00:42:20|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378550000|2022-04-08 00:42:30|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649378560000|2022-04-08 00:42:40|361.19|358.39|361.36|358.56|361.36|358.56|361.19|358.39|0
1649378570000|2022-04-08 00:42:50|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378580000|2022-04-08 00:43:00|361.28|358.48|361.19|358.39|361.28|358.48|361.19|358.39|0
1649378590000|2022-04-08 00:43:10|361.28|358.48|361.19|358.39|361.36|358.56|361.19|358.39|0
1649378600000|2022-04-08 00:43:20|361.28|358.48|361.28|358.48|361.28|358.48|361.19|358.39|0
1649378610000|2022-04-08 00:43:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378640000|2022-04-08 00:44:00|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1649378650000|2022-04-08 00:44:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378660000|2022-04-08 00:44:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378670000|2022-04-08 00:44:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378680000|2022-04-08 00:44:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378690000|2022-04-08 00:44:50|361.11|358.31|361.19|358.39|361.19|358.39|361.02|358.22|0
1649378700000|2022-04-08 00:45:00|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378720000|2022-04-08 00:45:20|360.86|358.06|360.61|357.81|360.86|358.06|360.52|357.72|0
1649378730000|2022-04-08 00:45:30|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649378740000|2022-04-08 00:45:40|360.52|357.72|360.61|357.81|360.61|357.81|360.52|357.72|0
1649378750000|2022-04-08 00:45:50|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649378760000|2022-04-08 00:46:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378770000|2022-04-08 00:46:10|361.19|358.39|361.52|358.72|361.52|358.72|361.19|358.39|0
1649378790000|2022-04-08 00:46:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378810000|2022-04-08 00:46:50|361.19|358.39|361.35|358.55|361.35|358.55|361.19|358.39|0
1649378820000|2022-04-08 00:47:00|361.52|358.72|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378830000|2022-04-08 00:47:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378840000|2022-04-08 00:47:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378850000|2022-04-08 00:47:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378870000|2022-04-08 00:47:50|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1649378880000|2022-04-08 00:48:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378890000|2022-04-08 00:48:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378900000|2022-04-08 00:48:20|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1649378920000|2022-04-08 00:48:40|361.19|358.39|361.35|358.55|361.35|358.55|361.19|358.39|0
1649378940000|2022-04-08 00:49:00|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1649378950000|2022-04-08 00:49:10|361.35|358.55|361.52|358.72|361.52|358.72|361.35|358.55|0
1649378980000|2022-04-08 00:49:40|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1649379000000|2022-04-08 00:50:00|361.02|358.22|361.02|358.22|361.02|358.22|360.85|358.05|0
1649379020000|2022-04-08 00:50:20|360.94|358.14|361.02|358.22|361.19|358.39|360.85|358.05|0
1649379030000|2022-04-08 00:50:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649379050000|2022-04-08 00:50:50|361.02|358.22|361.19|358.39|361.19|358.39|361.02|358.22|0
1649379070000|2022-04-08 00:51:10|361.11|358.31|361.02|358.22|361.11|358.31|361.02|358.22|0
1649379080000|2022-04-08 00:51:20|361.19|358.39|360.85|358.05|361.19|358.39|360.85|358.05|0
1649379120000|2022-04-08 00:52:00|360.94|358.14|360.85|358.05|361.02|358.22|360.85|358.05|0
1649379140000|2022-04-08 00:52:20|360.69|357.89|360.69|357.89|360.85|358.05|360.69|357.89|0
1649379150000|2022-04-08 00:52:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649379160000|2022-04-08 00:52:40|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649379170000|2022-04-08 00:52:50|360.85|358.05|360.69|357.89|360.85|358.05|360.69|357.89|0
1649379180000|2022-04-08 00:53:00|360.52|357.72|360.69|357.89|360.69|357.89|360.52|357.72|0
1649379190000|2022-04-08 00:53:10|360.77|357.97|360.69|357.89|360.77|357.97|360.69|357.89|0
1649379220000|2022-04-08 00:53:40|360.61|357.81|360.69|357.89|360.69|357.89|360.61|357.81|0
1649379230000|2022-04-08 00:53:50|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379250000|2022-04-08 00:54:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379280000|2022-04-08 00:54:40|360.77|357.97|360.52|357.72|360.77|357.97|360.52|357.72|0
1649379290000|2022-04-08 00:54:50|360.69|357.89|360.77|357.97|360.77|357.97|360.69|357.89|0
1649379300000|2022-04-08 00:55:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649379310000|2022-04-08 00:55:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379320000|2022-04-08 00:55:20|360.77|357.97|360.77|357.97|360.77|357.97|360.69|357.89|0
1649379330000|2022-04-08 00:55:30|360.69|357.89|360.69|357.89|360.69|357.89|360.52|357.72|0
1649379340000|2022-04-08 00:55:40|360.61|357.81|360.85|358.05|360.85|358.05|360.61|357.81|0
1649379350000|2022-04-08 00:55:50|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379360000|2022-04-08 00:56:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379370000|2022-04-08 00:56:10|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379380000|2022-04-08 00:56:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379390000|2022-04-08 00:56:30|360.94|358.14|361.02|358.22|361.02|358.22|360.94|358.14|0
1649379400000|2022-04-08 00:56:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379410000|2022-04-08 00:56:50|361.02|358.22|361.18|358.38|361.18|358.38|361.02|358.22|0
1649379420000|2022-04-08 00:57:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649379430000|2022-04-08 00:57:10|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1649379440000|2022-04-08 00:57:20|361.35|358.55|361.18|358.38|361.35|358.55|361.18|358.38|0
1649379460000|2022-04-08 00:57:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379470000|2022-04-08 00:57:50|361.18|358.38|361.02|358.22|361.18|358.38|361.02|358.22|0
1649379480000|2022-04-08 00:58:00|360.85|358.05|360.85|358.05|360.94|358.14|360.85|358.05|0
1649379490000|2022-04-08 00:58:10|360.77|357.97|360.69|357.89|360.77|357.97|360.69|357.89|0
1649379500000|2022-04-08 00:58:20|360.52|357.72|360.19|357.39|360.52|357.72|360.19|357.39|0
1649379510000|2022-04-08 00:58:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1649379530000|2022-04-08 00:58:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649379550000|2022-04-08 00:59:10|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649379580000|2022-04-08 00:59:40|360.11|357.31|360.02|357.22|360.11|357.31|360.02|357.22|0
1649379590000|2022-04-08 00:59:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379600000|2022-04-08 01:00:00|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379610000|2022-04-08 01:00:10|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379620000|2022-04-08 01:00:20|359.36|356.56|359.44|356.64|359.44|356.64|359.36|356.56|0
1649379630000|2022-04-08 01:00:30|359.52|356.72|359.69|356.89|359.69|356.89|359.52|356.72|0
1649379640000|2022-04-08 01:00:40|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379650000|2022-04-08 01:00:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379660000|2022-04-08 01:01:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379670000|2022-04-08 01:01:10|359.69|356.89|359.52|356.72|359.69|356.89|359.52|356.72|0
1649379680000|2022-04-08 01:01:20|359.69|356.89|359.61|356.81|359.69|356.89|359.61|356.81|0
1649379690000|2022-04-08 01:01:30|359.52|356.72|359.69|356.89|359.69|356.89|359.52|356.72|0
1649379700000|2022-04-08 01:01:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379710000|2022-04-08 01:01:50|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1649379720000|2022-04-08 01:02:00|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649379730000|2022-04-08 01:02:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379740000|2022-04-08 01:02:20|359.69|356.89|360.02|357.22|360.02|357.22|359.69|356.89|0
1649379750000|2022-04-08 01:02:30|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379760000|2022-04-08 01:02:40|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379780000|2022-04-08 01:03:00|360.11|357.31|360.19|357.39|360.19|357.39|360.11|357.31|0
1649379790000|2022-04-08 01:03:10|360.11|357.31|360.02|357.22|360.11|357.31|360.02|357.22|0
1649379800000|2022-04-08 01:03:20|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379820000|2022-04-08 01:03:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379830000|2022-04-08 01:03:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379840000|2022-04-08 01:04:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379900000|2022-04-08 01:05:00|359.69|356.89|359.52|356.72|359.69|356.89|359.35|356.55|0
1649379910000|2022-04-08 01:05:10|359.69|356.89|359.85|357.05|359.85|357.05|359.61|356.81|0
1649379920000|2022-04-08 01:05:20|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379950000|2022-04-08 01:05:50|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379960000|2022-04-08 01:06:00|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649379970000|2022-04-08 01:06:10|359.94|357.14|359.85|357.05|359.94|357.14|359.85|357.05|0
1649379980000|2022-04-08 01:06:20|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649380000000|2022-04-08 01:06:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649380020000|2022-04-08 01:07:00|359.77|356.97|359.85|357.05|359.85|357.05|359.77|356.97|0
1649380030000|2022-04-08 01:07:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649380040000|2022-04-08 01:07:20|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649380080000|2022-04-08 01:08:00|359.35|356.55|359.19|356.39|359.35|356.55|359.19|356.39|0
1649380120000|2022-04-08 01:08:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649380130000|2022-04-08 01:08:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649380140000|2022-04-08 01:09:00|359.35|356.55|359.68|356.88|359.85|357.05|359.35|356.55|0
1649380150000|2022-04-08 01:09:10|359.52|356.72|359.68|356.88|359.68|356.88|359.52|356.72|0
1649380160000|2022-04-08 01:09:20|359.85|357.05|359.68|356.88|359.85|357.05|359.68|356.88|0
1649380180000|2022-04-08 01:09:40|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649380190000|2022-04-08 01:09:50|360.02|357.22|360.18|357.38|360.18|357.38|360.02|357.22|0
1649380200000|2022-04-08 01:10:00|360.02|357.22|360.18|357.38|360.51|357.71|360.02|357.22|0
1649380210000|2022-04-08 01:10:10|360.27|357.47|360.18|357.38|360.27|357.47|360.18|357.38|0
1649380220000|2022-04-08 01:10:20|360.02|357.22|360.02|357.22|360.18|357.38|360.02|357.22|0
1649380230000|2022-04-08 01:10:30|360.35|357.55|360.18|357.38|360.35|357.55|360.18|357.38|0
1649380240000|2022-04-08 01:10:40|360.27|357.47|360.51|357.71|360.51|357.71|360.27|357.47|0
1649380250000|2022-04-08 01:10:50|360.68|357.88|360.35|357.55|360.68|357.88|360.35|357.55|0
1649380260000|2022-04-08 01:11:00|360.51|357.71|360.43|357.63|360.51|357.71|360.43|357.63|0
1649380270000|2022-04-08 01:11:10|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380280000|2022-04-08 01:11:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380290000|2022-04-08 01:11:30|360.35|357.55|360.35|357.55|360.43|357.63|360.35|357.55|0
1649380300000|2022-04-08 01:11:40|360.43|357.63|360.35|357.55|360.43|357.63|360.35|357.55|0
1649380310000|2022-04-08 01:11:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380320000|2022-04-08 01:12:00|360.35|357.55|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380330000|2022-04-08 01:12:10|360.51|357.71|360.43|357.63|360.51|357.71|360.43|357.63|0
1649380340000|2022-04-08 01:12:20|360.68|357.88|360.51|357.71|360.68|357.88|360.51|357.71|0
1649380350000|2022-04-08 01:12:30|360.6|357.8|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380360000|2022-04-08 01:12:40|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380370000|2022-04-08 01:12:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380380000|2022-04-08 01:13:00|360.6|357.8|360.68|357.88|360.68|357.88|360.51|357.71|0
1649380390000|2022-04-08 01:13:10|360.51|357.71|360.68|357.88|360.68|357.88|360.51|357.71|0
1649380400000|2022-04-08 01:13:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380410000|2022-04-08 01:13:30|360.68|357.88|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380430000|2022-04-08 01:13:50|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649380440000|2022-04-08 01:14:00|360.51|357.71|360.85|358.05|360.85|358.05|360.51|357.71|0
1649380450000|2022-04-08 01:14:10|360.84|358.04|361.01|358.21|361.01|358.21|360.84|358.04|0
1649380460000|2022-04-08 01:14:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1649380470000|2022-04-08 01:14:30|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649380480000|2022-04-08 01:14:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1649380490000|2022-04-08 01:14:50|361.01|358.21|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380500000|2022-04-08 01:15:00|360.93|358.13|360.35|357.55|360.93|358.13|360.35|357.55|0
1649380510000|2022-04-08 01:15:10|360.51|357.71|360.43|357.63|360.51|357.71|360.35|357.55|0
1649380520000|2022-04-08 01:15:20|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380530000|2022-04-08 01:15:30|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380540000|2022-04-08 01:15:40|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380550000|2022-04-08 01:15:50|360.6|357.8|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380560000|2022-04-08 01:16:00|360.84|358.04|360.68|357.88|360.84|358.04|360.68|357.88|0
1649380570000|2022-04-08 01:16:10|360.84|358.04|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380580000|2022-04-08 01:16:20|361.01|358.21|361.18|358.38|361.18|358.38|361.01|358.21|0
1649380590000|2022-04-08 01:16:30|361.34|358.54|361.51|358.71|361.51|358.71|361.34|358.54|0
1649380600000|2022-04-08 01:16:40|361.6|358.8|361.68|358.88|361.68|358.88|361.6|358.8|0
1649380610000|2022-04-08 01:16:50|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1649380630000|2022-04-08 01:17:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380640000|2022-04-08 01:17:20|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1649380650000|2022-04-08 01:17:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1649380660000|2022-04-08 01:17:40|361.6|358.8|361.51|358.71|361.6|358.8|361.51|358.71|0
1649380670000|2022-04-08 01:17:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1649380680000|2022-04-08 01:18:00|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380690000|2022-04-08 01:18:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380720000|2022-04-08 01:18:40|361.67|358.87|361.67|358.87|361.67|358.87|361.51|358.71|0
1649380730000|2022-04-08 01:18:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380740000|2022-04-08 01:19:00|361.59|358.79|361.51|358.71|361.67|358.87|361.51|358.71|0
1649380750000|2022-04-08 01:19:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649380770000|2022-04-08 01:19:30|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380780000|2022-04-08 01:19:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649380800000|2022-04-08 01:20:00|361.26|358.46|361.18|358.38|361.34|358.54|361.18|358.38|0
1649380810000|2022-04-08 01:20:10|361.01|358.21|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380820000|2022-04-08 01:20:20|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1649380830000|2022-04-08 01:20:30|360.84|358.04|361.01|358.21|361.01|358.21|360.84|358.04|0
1649380840000|2022-04-08 01:20:40|361.1|358.3|361.01|358.21|361.17|358.37|361.01|358.21|0
1649380860000|2022-04-08 01:21:00|361.17|358.37|361.01|358.21|361.34|358.54|361.01|358.21|0
1649380870000|2022-04-08 01:21:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649380880000|2022-04-08 01:21:20|361.01|358.21|361.01|358.21|361.09|358.29|361.01|358.21|0
1649380890000|2022-04-08 01:21:30|361.09|358.29|361.51|358.71|361.51|358.71|361.09|358.29|0
1649380900000|2022-04-08 01:21:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380910000|2022-04-08 01:21:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649380950000|2022-04-08 01:22:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380960000|2022-04-08 01:22:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649380980000|2022-04-08 01:23:00|361.67|358.87|361.84|359.04|361.84|359.04|361.51|358.71|0
1649380990000|2022-04-08 01:23:10|361.76|358.96|361.67|358.87|361.84|359.04|361.67|358.87|0
1649381000000|2022-04-08 01:23:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381010000|2022-04-08 01:23:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649381020000|2022-04-08 01:23:40|361.84|359.04|362.01|359.21|362.01|359.21|361.84|359.04|0
1649381040000|2022-04-08 01:24:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381050000|2022-04-08 01:24:10|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1649381060000|2022-04-08 01:24:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381070000|2022-04-08 01:24:30|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1649381100000|2022-04-08 01:25:00|362|359.2|361.67|358.87|362|359.2|361.67|358.87|0
1649381120000|2022-04-08 01:25:20|361.84|359.04|361.67|358.87|361.84|359.04|361.67|358.87|0
1649381150000|2022-04-08 01:25:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381160000|2022-04-08 01:26:00|361.67|358.87|361.51|358.71|361.67|358.87|361.51|358.71|0
1649381180000|2022-04-08 01:26:20|361.59|358.79|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381200000|2022-04-08 01:26:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649381210000|2022-04-08 01:26:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381230000|2022-04-08 01:27:10|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381250000|2022-04-08 01:27:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381290000|2022-04-08 01:28:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381300000|2022-04-08 01:28:20|362|359.2|361.84|359.04|362|359.2|361.84|359.04|0
1649381330000|2022-04-08 01:28:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381340000|2022-04-08 01:29:00|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381350000|2022-04-08 01:29:10|361.5|358.7|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381370000|2022-04-08 01:29:30|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381380000|2022-04-08 01:29:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381390000|2022-04-08 01:29:50|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381400000|2022-04-08 01:30:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381420000|2022-04-08 01:30:20|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381430000|2022-04-08 01:30:30|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381440000|2022-04-08 01:30:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381460000|2022-04-08 01:31:00|361.59|358.79|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381490000|2022-04-08 01:31:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649381500000|2022-04-08 01:31:40|361.84|359.04|361.5|358.7|361.84|359.04|361.5|358.7|0
1649381510000|2022-04-08 01:31:50|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381520000|2022-04-08 01:32:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649381530000|2022-04-08 01:32:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381540000|2022-04-08 01:32:20|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381560000|2022-04-08 01:32:40|361.59|358.79|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381580000|2022-04-08 01:33:00|361.59|358.79|361.5|358.7|361.59|358.79|361.5|358.7|0
1649381590000|2022-04-08 01:33:10|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381630000|2022-04-08 01:33:50|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381640000|2022-04-08 01:34:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649381660000|2022-04-08 01:34:20|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1649381670000|2022-04-08 01:34:30|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381680000|2022-04-08 01:34:40|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1649381690000|2022-04-08 01:34:50|361.67|358.87|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381700000|2022-04-08 01:35:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381710000|2022-04-08 01:35:10|361.59|358.79|361.59|358.79|361.67|358.87|361.5|358.7|0
1649381720000|2022-04-08 01:35:20|361.5|358.7|361.34|358.54|361.5|358.7|361.34|358.54|0
1649381760000|2022-04-08 01:36:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1649381780000|2022-04-08 01:36:20|361.42|358.62|361.59|358.79|361.59|358.79|361.42|358.62|0
1649381790000|2022-04-08 01:36:30|361.67|358.87|361.83|359.03|361.83|359.03|361.67|358.87|0
1649381800000|2022-04-08 01:36:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1649381830000|2022-04-08 01:37:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649381840000|2022-04-08 01:37:20|361.92|359.12|362|359.2|362|359.2|361.92|359.12|0
1649381850000|2022-04-08 01:37:30|361.83|359.03|361.83|359.03|361.83|359.03|361.67|358.87|0
1649381860000|2022-04-08 01:37:40|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381870000|2022-04-08 01:37:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381890000|2022-04-08 01:38:10|361.59|358.79|361.83|359.03|361.83|359.03|361.59|358.79|0
1649381900000|2022-04-08 01:38:20|362|359.2|361.83|359.03|362|359.2|361.83|359.03|0
1649381920000|2022-04-08 01:38:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649381930000|2022-04-08 01:38:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381940000|2022-04-08 01:39:00|361.75|358.95|361.67|358.87|361.75|358.95|361.67|358.87|0
1649381950000|2022-04-08 01:39:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381960000|2022-04-08 01:39:20|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381970000|2022-04-08 01:39:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381990000|2022-04-08 01:39:50|361.33|358.53|361.5|358.7|361.5|358.7|361.33|358.53|0
1649382000000|2022-04-08 01:40:00|361.33|358.53|361.5|358.7|361.5|358.7|361.33|358.53|0
1649382020000|2022-04-08 01:40:20|361.42|358.62|361.33|358.53|361.42|358.62|361.33|358.53|0
1649382050000|2022-04-08 01:40:50|360.83|358.03|361|358.2|361|358.2|360.83|358.03|0
1649382060000|2022-04-08 01:41:00|360.83|358.03|360.5|357.7|360.83|358.03|360.34|357.54|0
1649382070000|2022-04-08 01:41:10|360.34|357.54|360.34|357.54|360.5|357.7|360.34|357.54|0
1649382080000|2022-04-08 01:41:20|360.42|357.62|360.83|358.03|360.83|358.03|360.42|357.62|0
1649382100000|2022-04-08 01:41:40|360.67|357.87|360.5|357.7|360.67|357.87|360.5|357.7|0
1649382110000|2022-04-08 01:41:50|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649382120000|2022-04-08 01:42:00|360.5|357.7|360.67|357.87|360.67|357.87|360.5|357.7|0
1649382130000|2022-04-08 01:42:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382150000|2022-04-08 01:42:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649382160000|2022-04-08 01:42:40|360.5|357.7|360.5|357.7|360.59|357.79|360.5|357.7|0
1649382170000|2022-04-08 01:42:50|360.67|357.87|360.5|357.7|360.67|357.87|360.5|357.7|0
1649382180000|2022-04-08 01:43:00|360.67|357.87|360.67|357.87|360.67|357.87|360.5|357.7|0
1649382190000|2022-04-08 01:43:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382200000|2022-04-08 01:43:20|360.33|357.53|360|357.2|360.33|357.53|360|357.2|0
1649382210000|2022-04-08 01:43:30|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382240000|2022-04-08 01:44:00|360.42|357.62|360.33|357.53|360.42|357.62|360.33|357.53|0
1649382280000|2022-04-08 01:44:40|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382290000|2022-04-08 01:44:50|360.25|357.45|360.17|357.37|360.25|357.45|360.17|357.37|0
1649382310000|2022-04-08 01:45:10|360|357.2|360.17|357.37|360.17|357.37|360|357.2|0
1649382320000|2022-04-08 01:45:20|360.25|357.45|360.33|357.53|360.33|357.53|360.25|357.45|0
1649382330000|2022-04-08 01:45:30|360.17|357.37|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382340000|2022-04-08 01:45:40|360.09|357.29|360.17|357.37|360.17|357.37|360|357.2|0
1649382350000|2022-04-08 01:45:50|360|357.2|360|357.2|360.09|357.29|360|357.2|0
1649382380000|2022-04-08 01:46:20|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382390000|2022-04-08 01:46:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382420000|2022-04-08 01:47:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382430000|2022-04-08 01:47:10|360.25|357.45|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382440000|2022-04-08 01:47:20|360|357.2|360|357.2|360.17|357.37|360|357.2|0
1649382450000|2022-04-08 01:47:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382460000|2022-04-08 01:47:40|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382470000|2022-04-08 01:47:50|360.17|357.37|360.09|357.29|360.17|357.37|360|357.2|0
1649382480000|2022-04-08 01:48:00|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382490000|2022-04-08 01:48:10|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382500000|2022-04-08 01:48:20|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382510000|2022-04-08 01:48:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382520000|2022-04-08 01:48:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382530000|2022-04-08 01:48:50|360.17|357.37|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382540000|2022-04-08 01:49:00|360.25|357.45|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382560000|2022-04-08 01:49:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382600000|2022-04-08 01:50:00|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382610000|2022-04-08 01:50:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382660000|2022-04-08 01:51:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382670000|2022-04-08 01:51:10|360.42|357.62|360.5|357.7|360.5|357.7|360.42|357.62|0
1649382680000|2022-04-08 01:51:20|360.33|357.53|360.5|357.7|360.5|357.7|360.33|357.53|0
1649382700000|2022-04-08 01:51:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382710000|2022-04-08 01:51:50|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382720000|2022-04-08 01:52:00|360.42|357.62|360.42|357.62|360.5|357.7|360.42|357.62|0
1649382730000|2022-04-08 01:52:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382740000|2022-04-08 01:52:20|360.58|357.78|360.66|357.86|360.66|357.86|360.58|357.78|0
1649382760000|2022-04-08 01:52:40|360.83|358.03|361|358.2|361|358.2|360.83|358.03|0
1649382770000|2022-04-08 01:52:50|361.16|358.36|361.66|358.86|361.66|358.86|361.16|358.36|0
1649382790000|2022-04-08 01:53:10|361.49|358.69|361.33|358.53|361.49|358.69|361.33|358.53|0
1649382800000|2022-04-08 01:53:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649382810000|2022-04-08 01:53:30|361.66|358.86|361.49|358.69|361.66|358.86|361.49|358.69|0
1649382820000|2022-04-08 01:53:40|361.33|358.53|361.41|358.61|361.41|358.61|361.33|358.53|0
1649382830000|2022-04-08 01:53:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649382840000|2022-04-08 01:54:00|361.66|358.86|361.66|358.86|361.83|359.03|361.66|358.86|0
1649382850000|2022-04-08 01:54:10|361.49|358.69|361.66|358.86|361.83|359.03|361.49|358.69|0
1649382860000|2022-04-08 01:54:20|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382870000|2022-04-08 01:54:30|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382900000|2022-04-08 01:55:00|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382910000|2022-04-08 01:55:10|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382930000|2022-04-08 01:55:30|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382940000|2022-04-08 01:55:40|361.91|359.11|361.83|359.03|361.91|359.11|361.83|359.03|0
1649382950000|2022-04-08 01:55:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383020000|2022-04-08 01:57:00|361.83|359.03|361.66|358.86|361.83|359.03|361.66|358.86|0
1649383030000|2022-04-08 01:57:10|361.49|358.69|361.66|358.86|361.66|358.86|361.49|358.69|0
1649383040000|2022-04-08 01:57:20|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383050000|2022-04-08 01:57:30|361.99|359.19|361.83|359.03|361.99|359.19|361.83|359.03|0
1649383070000|2022-04-08 01:57:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383090000|2022-04-08 01:58:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383110000|2022-04-08 01:58:30|361.99|359.19|361.99|359.19|361.99|359.19|361.91|359.11|0
1649383120000|2022-04-08 01:58:40|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383130000|2022-04-08 01:58:50|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383140000|2022-04-08 01:59:00|361.66|358.86|361.82|359.02|361.82|359.02|361.66|358.86|0
1649383150000|2022-04-08 01:59:10|361.74|358.94|361.74|358.94|361.82|359.02|361.74|358.94|0
1649383160000|2022-04-08 01:59:20|361.66|358.86|361.82|359.02|361.82|359.02|361.66|358.86|0
1649383170000|2022-04-08 01:59:30|361.74|358.94|361.82|359.02|361.82|359.02|361.74|358.94|0
1649383180000|2022-04-08 01:59:40|361.74|358.94|361.91|359.11|361.99|359.19|361.74|358.94|0
1649383190000|2022-04-08 01:59:50|361.99|359.19|361.82|359.02|361.99|359.19|361.82|359.02|0
1649383200000|2022-04-08 02:00:00|361.91|359.11|361.66|358.86|361.91|359.11|361.66|358.86|0
1649383210000|2022-04-08 02:00:10|361.49|358.69|361.66|358.86|361.66|358.86|361.49|358.69|0
1649383220000|2022-04-08 02:00:20|361.74|358.94|361.82|359.02|361.82|359.02|361.74|358.94|0
1649383230000|2022-04-08 02:00:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383240000|2022-04-08 02:00:40|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1649383250000|2022-04-08 02:00:50|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383260000|2022-04-08 02:01:00|361.99|359.19|361.82|359.02|361.99|359.19|361.82|359.02|0
1649383270000|2022-04-08 02:01:10|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383280000|2022-04-08 02:01:20|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383300000|2022-04-08 02:01:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383310000|2022-04-08 02:01:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383330000|2022-04-08 02:02:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383340000|2022-04-08 02:02:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383350000|2022-04-08 02:02:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383360000|2022-04-08 02:02:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383370000|2022-04-08 02:02:50|361.32|358.52|361.32|358.52|361.49|358.69|361.32|358.52|0
1649383380000|2022-04-08 02:03:00|361.24|358.44|361.49|358.69|361.49|358.69|361.24|358.44|0
1649383390000|2022-04-08 02:03:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383400000|2022-04-08 02:03:20|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383410000|2022-04-08 02:03:30|360.91|358.11|361.49|358.69|361.49|358.69|360.91|358.11|0
1649383420000|2022-04-08 02:03:40|361.32|358.52|360.99|358.19|361.32|358.52|360.99|358.19|0
1649383430000|2022-04-08 02:03:50|360.83|358.03|360.99|358.19|360.99|358.19|360.83|358.03|0
1649383440000|2022-04-08 02:04:00|361.16|358.36|360.99|358.19|361.16|358.36|360.91|358.11|0
1649383450000|2022-04-08 02:04:10|361.08|358.28|360.99|358.19|361.08|358.28|360.99|358.19|0
1649383470000|2022-04-08 02:04:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649383480000|2022-04-08 02:04:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1649383490000|2022-04-08 02:04:50|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383500000|2022-04-08 02:05:00|361.08|358.28|361.16|358.36|361.16|358.36|360.99|358.19|0
1649383510000|2022-04-08 02:05:10|360.99|358.19|360.99|358.19|360.99|358.19|360.91|358.11|0
1649383520000|2022-04-08 02:05:20|361.16|358.36|361.08|358.28|361.16|358.36|361.08|358.28|0
1649383530000|2022-04-08 02:05:30|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383540000|2022-04-08 02:05:40|360.82|358.02|360.66|357.86|360.82|358.02|360.66|357.86|0
1649383570000|2022-04-08 02:06:10|360.74|357.94|360.66|357.86|360.82|358.02|360.66|357.86|0
1649383590000|2022-04-08 02:06:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649383610000|2022-04-08 02:06:50|360.91|358.11|361.08|358.28|361.08|358.28|360.91|358.11|0
1649383620000|2022-04-08 02:07:00|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383630000|2022-04-08 02:07:10|360.91|358.11|360.82|358.02|360.91|358.11|360.82|358.02|0
1649383640000|2022-04-08 02:07:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383680000|2022-04-08 02:08:00|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649383700000|2022-04-08 02:08:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383720000|2022-04-08 02:08:40|360.82|358.02|360.99|358.19|360.99|358.19|360.82|358.02|0
1649383730000|2022-04-08 02:08:50|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383740000|2022-04-08 02:09:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649383760000|2022-04-08 02:09:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383770000|2022-04-08 02:09:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383780000|2022-04-08 02:09:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383800000|2022-04-08 02:10:00|361.41|358.61|361.32|358.52|361.41|358.61|361.32|358.52|0
1649383810000|2022-04-08 02:10:10|361.41|358.61|361.57|358.77|361.57|358.77|361.41|358.61|0
1649383820000|2022-04-08 02:10:20|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1649383830000|2022-04-08 02:10:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649383840000|2022-04-08 02:10:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383860000|2022-04-08 02:11:00|361.41|358.61|361.49|358.69|361.49|358.69|361.41|358.61|0
1649383870000|2022-04-08 02:11:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383890000|2022-04-08 02:11:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383900000|2022-04-08 02:11:40|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1649383910000|2022-04-08 02:11:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383920000|2022-04-08 02:12:00|361.41|358.61|361.41|358.61|361.41|358.61|361.32|358.52|0
1649383930000|2022-04-08 02:12:10|361.49|358.69|361.49|358.69|361.65|358.85|361.49|358.69|0
1649383940000|2022-04-08 02:12:20|361.41|358.61|361.49|358.69|361.49|358.69|361.32|358.52|0
1649383950000|2022-04-08 02:12:30|361.41|358.61|361.32|358.52|361.41|358.61|361.32|358.52|0
1649383970000|2022-04-08 02:12:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383980000|2022-04-08 02:13:00|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1649384020000|2022-04-08 02:13:40|361.49|358.69|361.41|358.61|361.49|358.69|361.32|358.52|0
1649384030000|2022-04-08 02:13:50|361.49|358.69|361.49|358.69|361.49|358.69|361.32|358.52|0
1649384040000|2022-04-08 02:14:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384050000|2022-04-08 02:14:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384060000|2022-04-08 02:14:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649384070000|2022-04-08 02:14:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384100000|2022-04-08 02:15:00|361.07|358.27|360.82|358.02|361.07|358.27|360.82|358.02|0
1649384130000|2022-04-08 02:15:30|360.65|357.85|360.74|357.94|360.82|358.02|360.65|357.85|0
1649384140000|2022-04-08 02:15:40|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384150000|2022-04-08 02:15:50|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1649384170000|2022-04-08 02:16:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384180000|2022-04-08 02:16:20|360.74|357.94|360.82|358.02|360.82|358.02|360.74|357.94|0
1649384200000|2022-04-08 02:16:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649384220000|2022-04-08 02:17:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384240000|2022-04-08 02:17:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384250000|2022-04-08 02:17:30|361.24|358.44|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384280000|2022-04-08 02:18:00|361.48|358.68|361.98|359.18|361.98|359.18|361.48|358.68|0
1649384290000|2022-04-08 02:18:10|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649384300000|2022-04-08 02:18:20|361.98|359.18|361.9|359.1|361.98|359.18|361.9|359.1|0
1649384310000|2022-04-08 02:18:30|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649384340000|2022-04-08 02:19:00|361.74|358.94|361.65|358.85|361.74|358.94|361.65|358.85|0
1649384350000|2022-04-08 02:19:10|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1649384360000|2022-04-08 02:19:20|361.65|358.85|361.57|358.77|361.65|358.85|361.57|358.77|0
1649384370000|2022-04-08 02:19:30|361.48|358.68|361.32|358.52|361.48|358.68|361.32|358.52|0
1649384380000|2022-04-08 02:19:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649384390000|2022-04-08 02:19:50|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384400000|2022-04-08 02:20:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384410000|2022-04-08 02:20:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1649384420000|2022-04-08 02:20:20|361.15|358.35|361.24|358.44|361.24|358.44|361.15|358.35|0
1649384430000|2022-04-08 02:20:30|361.15|358.35|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384440000|2022-04-08 02:20:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649384450000|2022-04-08 02:20:50|361.15|358.35|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384460000|2022-04-08 02:21:00|361.15|358.35|360.98|358.18|361.15|358.35|360.98|358.18|0
1649384470000|2022-04-08 02:21:10|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384520000|2022-04-08 02:22:00|360.9|358.1|360.82|358.02|360.9|358.1|360.82|358.02|0
1649384530000|2022-04-08 02:22:10|360.98|358.18|360.82|358.02|360.98|358.18|360.82|358.02|0
1649384540000|2022-04-08 02:22:20|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384550000|2022-04-08 02:22:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384560000|2022-04-08 02:22:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384570000|2022-04-08 02:22:50|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384580000|2022-04-08 02:23:00|360.82|358.02|360.74|357.94|360.82|358.02|360.65|357.85|0
1649384590000|2022-04-08 02:23:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384600000|2022-04-08 02:23:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384620000|2022-04-08 02:23:40|360.65|357.85|360.82|358.02|360.82|358.02|360.65|357.85|0
1649384640000|2022-04-08 02:24:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384660000|2022-04-08 02:24:20|360.9|358.1|361.15|358.35|361.15|358.35|360.9|358.1|0
1649384670000|2022-04-08 02:24:30|360.98|358.18|361.07|358.27|361.15|358.35|360.98|358.18|0
1649384680000|2022-04-08 02:24:40|360.98|358.18|360.82|358.02|360.98|358.18|360.82|358.02|0
1649384690000|2022-04-08 02:24:50|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384700000|2022-04-08 02:25:00|361.15|358.35|360.98|358.18|361.15|358.35|360.82|358.02|0
1649384720000|2022-04-08 02:25:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384740000|2022-04-08 02:25:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384760000|2022-04-08 02:26:00|360.82|358.02|360.98|358.18|360.98|358.18|360.82|358.02|0
1649384770000|2022-04-08 02:26:10|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1649384780000|2022-04-08 02:26:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384790000|2022-04-08 02:26:30|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384800000|2022-04-08 02:26:40|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384820000|2022-04-08 02:27:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384830000|2022-04-08 02:27:10|361.15|358.35|361.07|358.27|361.15|358.35|360.98|358.18|0
1649384840000|2022-04-08 02:27:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384850000|2022-04-08 02:27:30|360.9|358.1|360.82|358.02|360.9|358.1|360.82|358.02|0
1649384860000|2022-04-08 02:27:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384880000|2022-04-08 02:28:00|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384900000|2022-04-08 02:28:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384910000|2022-04-08 02:28:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384920000|2022-04-08 02:28:40|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384930000|2022-04-08 02:28:50|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1649384960000|2022-04-08 02:29:20|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1649384970000|2022-04-08 02:29:30|360.48|357.68|360.4|357.6|360.48|357.68|360.4|357.6|0
1649384980000|2022-04-08 02:29:40|360.48|357.68|360.32|357.52|360.48|357.68|360.32|357.52|0
1649385000000|2022-04-08 02:30:00|360.24|357.44|360.15|357.35|360.24|357.44|360.15|357.35|0
1649385010000|2022-04-08 02:30:10|360.24|357.44|360.32|357.52|360.32|357.52|360.24|357.44|0
1649385030000|2022-04-08 02:30:30|360.24|357.44|360.32|357.52|360.32|357.52|360.24|357.44|0
1649385040000|2022-04-08 02:30:40|360.15|357.35|360.32|357.52|360.32|357.52|360.15|357.35|0
1649385050000|2022-04-08 02:30:50|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649385060000|2022-04-08 02:31:00|360.48|357.68|360.32|357.52|360.48|357.68|360.32|357.52|0
1649385070000|2022-04-08 02:31:10|360.4|357.6|360.15|357.35|360.4|357.6|360.15|357.35|0
1649385080000|2022-04-08 02:31:20|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1649385090000|2022-04-08 02:31:30|360.15|357.35|359.98|357.18|360.15|357.35|359.98|357.18|0
1649385100000|2022-04-08 02:31:40|360.15|357.35|359.98|357.18|360.15|357.35|359.98|357.18|0
1649385110000|2022-04-08 02:31:50|359.9|357.1|359.65|356.85|359.9|357.1|359.65|356.85|0
1649385120000|2022-04-08 02:32:00|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385130000|2022-04-08 02:32:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385140000|2022-04-08 02:32:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385150000|2022-04-08 02:32:30|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385160000|2022-04-08 02:32:40|359.49|356.69|359.65|356.85|359.65|356.85|359.49|356.69|0
1649385170000|2022-04-08 02:32:50|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385180000|2022-04-08 02:33:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385190000|2022-04-08 02:33:10|359.65|356.85|359.49|356.69|359.65|356.85|359.49|356.69|0
1649385200000|2022-04-08 02:33:20|359.65|356.85|359.49|356.69|359.65|356.85|359.49|356.69|0
1649385220000|2022-04-08 02:33:40|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385230000|2022-04-08 02:33:50|359.57|356.77|359.49|356.69|359.57|356.77|359.49|356.69|0
1649385240000|2022-04-08 02:34:00|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385260000|2022-04-08 02:34:20|359.32|356.52|359.32|356.52|359.41|356.61|359.32|356.52|0
1649385290000|2022-04-08 02:34:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385320000|2022-04-08 02:35:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385330000|2022-04-08 02:35:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385340000|2022-04-08 02:35:40|359.65|356.85|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385360000|2022-04-08 02:36:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385370000|2022-04-08 02:36:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385380000|2022-04-08 02:36:20|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385390000|2022-04-08 02:36:30|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385400000|2022-04-08 02:36:40|359.74|356.94|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385410000|2022-04-08 02:36:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385420000|2022-04-08 02:37:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385430000|2022-04-08 02:37:10|359.65|356.85|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385440000|2022-04-08 02:37:20|359.65|356.85|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385450000|2022-04-08 02:37:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385460000|2022-04-08 02:37:40|359.57|356.77|359.57|356.77|359.57|356.77|359.48|356.68|0
1649385470000|2022-04-08 02:37:50|359.48|356.68|359.65|356.85|359.65|356.85|359.48|356.68|0
1649385490000|2022-04-08 02:38:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385500000|2022-04-08 02:38:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649385510000|2022-04-08 02:38:30|359.9|357.1|359.81|357.01|359.9|357.1|359.81|357.01|0
1649385530000|2022-04-08 02:38:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385540000|2022-04-08 02:39:00|359.81|357.01|359.65|356.85|359.81|357.01|359.65|356.85|0
1649385580000|2022-04-08 02:39:40|359.57|356.77|359.65|356.85|359.65|356.85|359.48|356.68|0
1649385600000|2022-04-08 02:40:00|359.57|356.77|359.48|356.68|359.57|356.77|359.48|356.68|0
1649385640000|2022-04-08 02:40:40|359.65|356.85|359.73|356.93|359.73|356.93|359.48|356.68|0
1649385650000|2022-04-08 02:40:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385660000|2022-04-08 02:41:00|359.81|357.01|359.65|356.85|359.81|357.01|359.65|356.85|0
1649385670000|2022-04-08 02:41:10|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385690000|2022-04-08 02:41:30|359.4|356.6|359.32|356.52|359.48|356.68|359.32|356.52|0
1649385700000|2022-04-08 02:41:40|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385710000|2022-04-08 02:41:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1649385720000|2022-04-08 02:42:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385730000|2022-04-08 02:42:10|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385740000|2022-04-08 02:42:20|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1649385750000|2022-04-08 02:42:30|358.82|356.02|358.65|355.85|358.82|356.02|358.65|355.85|0
1649385760000|2022-04-08 02:42:40|358.82|356.02|358.82|356.02|358.98|356.18|358.82|356.02|0
1649385770000|2022-04-08 02:42:50|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385780000|2022-04-08 02:43:00|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1649385790000|2022-04-08 02:43:10|358.9|356.1|358.98|356.18|358.98|356.18|358.9|356.1|0
1649385800000|2022-04-08 02:43:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385810000|2022-04-08 02:43:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385830000|2022-04-08 02:43:50|358.9|356.1|358.82|356.02|358.9|356.1|358.82|356.02|0
1649385840000|2022-04-08 02:44:00|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1649385890000|2022-04-08 02:44:50|358.32|355.52|358.32|355.52|358.49|355.69|358.32|355.52|0
1649385900000|2022-04-08 02:45:00|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649385910000|2022-04-08 02:45:10|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649385920000|2022-04-08 02:45:20|357.99|355.19|358.16|355.36|358.32|355.52|357.99|355.19|0
1649385930000|2022-04-08 02:45:30|357.82|355.02|357.82|355.02|357.99|355.19|357.82|355.02|0
1649385940000|2022-04-08 02:45:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649385960000|2022-04-08 02:46:00|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649385980000|2022-04-08 02:46:20|357.16|354.36|357.49|354.69|357.49|354.69|357|354.2|0
1649385990000|2022-04-08 02:46:30|357.33|354.53|357.49|354.69|357.49|354.69|357.33|354.53|0
1649386000000|2022-04-08 02:46:40|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386030000|2022-04-08 02:47:10|357.49|354.69|357.16|354.36|357.49|354.69|357.16|354.36|0
1649386050000|2022-04-08 02:47:30|357|354.2|357|354.2|357.16|354.36|357|354.2|0
1649386060000|2022-04-08 02:47:40|357.16|354.36|357|354.2|357.16|354.36|357|354.2|0
1649386070000|2022-04-08 02:47:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386080000|2022-04-08 02:48:00|357|354.2|357.16|354.36|357.16|354.36|357|354.2|0
1649386090000|2022-04-08 02:48:10|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386100000|2022-04-08 02:48:20|357.49|354.69|357.33|354.53|357.49|354.69|357.33|354.53|0
1649386110000|2022-04-08 02:48:30|357.41|354.61|357.33|354.53|357.41|354.61|357.33|354.53|0
1649386130000|2022-04-08 02:48:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386150000|2022-04-08 02:49:10|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649386160000|2022-04-08 02:49:20|357.33|354.53|357.49|354.69|357.49|354.69|357.33|354.53|0
1649386180000|2022-04-08 02:49:40|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386190000|2022-04-08 02:49:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386200000|2022-04-08 02:50:00|357.49|354.69|357.74|354.94|357.74|354.94|357.49|354.69|0
1649386210000|2022-04-08 02:50:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386220000|2022-04-08 02:50:20|357.49|354.69|357.66|354.86|357.66|354.86|357.49|354.69|0
1649386230000|2022-04-08 02:50:30|357.58|354.78|357.49|354.69|357.58|354.78|357.49|354.69|0
1649386240000|2022-04-08 02:50:40|357.58|354.78|357.66|354.86|357.66|354.86|357.58|354.78|0
1649386260000|2022-04-08 02:51:00|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386270000|2022-04-08 02:51:10|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386280000|2022-04-08 02:51:20|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386290000|2022-04-08 02:51:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386320000|2022-04-08 02:52:00|357.66|354.86|357.82|355.02|357.82|355.02|357.66|354.86|0
1649386330000|2022-04-08 02:52:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386340000|2022-04-08 02:52:20|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386360000|2022-04-08 02:52:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386380000|2022-04-08 02:53:00|357.74|354.94|357.66|354.86|357.74|354.94|357.66|354.86|0
1649386390000|2022-04-08 02:53:10|357.74|354.94|357.82|355.02|357.82|355.02|357.74|354.94|0
1649386400000|2022-04-08 02:53:20|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386430000|2022-04-08 02:53:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386450000|2022-04-08 02:54:10|357.82|355.02|357.66|354.86|357.82|355.02|357.66|354.86|0
1649386500000|2022-04-08 02:55:00|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386510000|2022-04-08 02:55:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386520000|2022-04-08 02:55:20|357.49|354.69|357.58|354.78|357.58|354.78|357.49|354.69|0
1649386530000|2022-04-08 02:55:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386540000|2022-04-08 02:55:40|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649386560000|2022-04-08 02:56:00|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386570000|2022-04-08 02:56:10|357.65|354.85|357.65|354.85|357.74|354.94|357.65|354.85|0
1649386580000|2022-04-08 02:56:20|357.49|354.69|357.65|354.85|357.65|354.85|357.49|354.69|0
1649386610000|2022-04-08 02:56:50|357.49|354.69|357.49|354.69|357.65|354.85|357.49|354.69|0
1649386670000|2022-04-08 02:57:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386710000|2022-04-08 02:58:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386720000|2022-04-08 02:58:40|357.32|354.52|357.41|354.61|357.41|354.61|357.32|354.52|0
1649386730000|2022-04-08 02:58:50|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386750000|2022-04-08 02:59:10|357.32|354.52|357.16|354.36|357.32|354.52|357.16|354.36|0
1649386760000|2022-04-08 02:59:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386800000|2022-04-08 03:00:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386840000|2022-04-08 03:00:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1649386850000|2022-04-08 03:00:50|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649386860000|2022-04-08 03:01:00|356.99|354.19|356.99|354.19|357.16|354.36|356.99|354.19|0
1649386870000|2022-04-08 03:01:10|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386910000|2022-04-08 03:01:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386920000|2022-04-08 03:02:00|357.49|354.69|357.65|354.85|357.65|354.85|357.49|354.69|0
1649386940000|2022-04-08 03:02:20|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386950000|2022-04-08 03:02:30|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649386960000|2022-04-08 03:02:40|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386970000|2022-04-08 03:02:50|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649386980000|2022-04-08 03:03:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649386990000|2022-04-08 03:03:10|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387010000|2022-04-08 03:03:30|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387030000|2022-04-08 03:03:50|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387060000|2022-04-08 03:04:20|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387100000|2022-04-08 03:05:00|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387110000|2022-04-08 03:05:10|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1649387120000|2022-04-08 03:05:20|358.73|355.93|358.81|356.01|358.81|356.01|358.73|355.93|0
1649387130000|2022-04-08 03:05:30|358.73|355.93|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387140000|2022-04-08 03:05:40|358.73|355.93|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387150000|2022-04-08 03:05:50|358.81|356.01|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387160000|2022-04-08 03:06:00|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1649387170000|2022-04-08 03:06:10|358.73|355.93|358.73|355.93|358.73|355.93|358.64|355.84|0
1649387180000|2022-04-08 03:06:20|358.64|355.84|358.81|356.01|358.81|356.01|358.64|355.84|0
1649387190000|2022-04-08 03:06:30|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387200000|2022-04-08 03:06:40|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387210000|2022-04-08 03:06:50|358.64|355.84|358.48|355.68|358.64|355.84|358.48|355.68|0
1649387220000|2022-04-08 03:07:00|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387240000|2022-04-08 03:07:20|358.48|355.68|358.48|355.68|358.48|355.68|358.4|355.6|0
1649387270000|2022-04-08 03:07:50|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387280000|2022-04-08 03:08:00|358.4|355.6|358.4|355.6|358.4|355.6|358.31|355.51|0
1649387290000|2022-04-08 03:08:10|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387310000|2022-04-08 03:08:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387330000|2022-04-08 03:08:50|358.15|355.35|358.31|355.51|358.31|355.51|358.15|355.35|0
1649387350000|2022-04-08 03:09:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387370000|2022-04-08 03:09:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387380000|2022-04-08 03:09:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387390000|2022-04-08 03:09:50|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649387400000|2022-04-08 03:10:00|358.15|355.35|358.23|355.43|358.23|355.43|358.15|355.35|0
1649387410000|2022-04-08 03:10:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387420000|2022-04-08 03:10:20|358.07|355.27|358.15|355.35|358.15|355.35|358.07|355.27|0
1649387440000|2022-04-08 03:10:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649387490000|2022-04-08 03:11:30|358.07|355.27|357.98|355.18|358.07|355.27|357.98|355.18|0
1649387500000|2022-04-08 03:11:40|357.9|355.1|357.81|355.01|357.9|355.1|357.81|355.01|0
1649387520000|2022-04-08 03:12:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387530000|2022-04-08 03:12:10|357.15|354.35|357.32|354.52|357.32|354.52|357.15|354.35|0
1649387540000|2022-04-08 03:12:20|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387570000|2022-04-08 03:12:50|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387580000|2022-04-08 03:13:00|357.32|354.52|357.32|354.52|357.48|354.68|357.32|354.52|0
1649387590000|2022-04-08 03:13:10|357.15|354.35|357.15|354.35|357.15|354.35|356.99|354.19|0
1649387600000|2022-04-08 03:13:20|356.99|354.19|356.99|354.19|357.15|354.35|356.99|354.19|0
1649387610000|2022-04-08 03:13:30|357.15|354.35|357.4|354.6|357.4|354.6|357.15|354.35|0
1649387620000|2022-04-08 03:13:40|357.48|354.68|357.4|354.6|357.48|354.68|357.4|354.6|0
1649387630000|2022-04-08 03:13:50|357.32|354.52|357.32|354.52|357.48|354.68|357.32|354.52|0
1649387670000|2022-04-08 03:14:30|357.4|354.6|357.32|354.52|357.4|354.6|357.32|354.52|0
1649387680000|2022-04-08 03:14:40|357.48|354.68|357.48|354.68|357.48|354.68|357.32|354.52|0
1649387690000|2022-04-08 03:14:50|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1649387700000|2022-04-08 03:15:00|357.65|354.85|357.81|355.01|357.81|355.01|357.65|354.85|0
1649387710000|2022-04-08 03:15:10|357.65|354.85|357.81|355.01|357.81|355.01|357.65|354.85|0
1649387720000|2022-04-08 03:15:20|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1649387730000|2022-04-08 03:15:30|357.81|355.01|357.65|354.85|357.81|355.01|357.65|354.85|0
1649387740000|2022-04-08 03:15:40|357.48|354.68|357.65|354.85|357.65|354.85|357.48|354.68|0
1649387750000|2022-04-08 03:15:50|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387770000|2022-04-08 03:16:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387780000|2022-04-08 03:16:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387790000|2022-04-08 03:16:30|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387840000|2022-04-08 03:17:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387850000|2022-04-08 03:17:30|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649387870000|2022-04-08 03:17:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387900000|2022-04-08 03:18:20|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387910000|2022-04-08 03:18:30|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387920000|2022-04-08 03:18:40|357.57|354.77|357.48|354.68|357.57|354.77|357.48|354.68|0
1649387930000|2022-04-08 03:18:50|357.65|354.85|357.48|354.68|357.65|354.85|357.48|354.68|0
1649387950000|2022-04-08 03:19:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387970000|2022-04-08 03:19:30|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649387980000|2022-04-08 03:19:40|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387990000|2022-04-08 03:19:50|357.81|355.01|357.65|354.85|357.81|355.01|357.65|354.85|0
1649388000000|2022-04-08 03:20:00|357.81|355.01|357.81|355.01|357.81|355.01|357.73|354.93|0
1649388010000|2022-04-08 03:20:10|357.73|354.93|357.81|355.01|357.81|355.01|357.65|354.85|0
1649388020000|2022-04-08 03:20:20|357.73|354.93|357.64|354.84|357.73|354.93|357.64|354.84|0
1649388040000|2022-04-08 03:20:40|357.73|354.93|357.64|354.84|357.73|354.93|357.64|354.84|0
1649388060000|2022-04-08 03:21:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388090000|2022-04-08 03:21:30|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388100000|2022-04-08 03:21:40|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388110000|2022-04-08 03:21:50|357.31|354.51|357.48|354.68|357.48|354.68|357.31|354.51|0
1649388130000|2022-04-08 03:22:10|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1649388140000|2022-04-08 03:22:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649388150000|2022-04-08 03:22:30|357.07|354.27|357.31|354.51|357.31|354.51|356.98|354.18|0
1649388160000|2022-04-08 03:22:40|356.98|354.18|356.82|354.02|356.98|354.18|356.82|354.02|0
1649388170000|2022-04-08 03:22:50|356.98|354.18|357.07|354.27|357.07|354.27|356.98|354.18|0
1649388180000|2022-04-08 03:23:00|356.98|354.18|356.98|354.18|357.15|354.35|356.98|354.18|0
1649388230000|2022-04-08 03:23:50|357.07|354.27|356.98|354.18|357.07|354.27|356.98|354.18|0
1649388240000|2022-04-08 03:24:00|357.15|354.35|356.98|354.18|357.15|354.35|356.98|354.18|0
1649388280000|2022-04-08 03:24:40|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649388290000|2022-04-08 03:24:50|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1649388300000|2022-04-08 03:25:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388310000|2022-04-08 03:25:10|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388320000|2022-04-08 03:25:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388330000|2022-04-08 03:25:30|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388340000|2022-04-08 03:25:40|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388360000|2022-04-08 03:26:00|357.89|355.09|357.97|355.17|357.97|355.17|357.81|355.01|0
1649388380000|2022-04-08 03:26:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388400000|2022-04-08 03:26:40|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388430000|2022-04-08 03:27:10|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388440000|2022-04-08 03:27:20|357.56|354.76|357.64|354.84|357.64|354.84|357.56|354.76|0
1649388480000|2022-04-08 03:28:00|357.81|355.01|357.81|355.01|357.89|355.09|357.81|355.01|0
1649388520000|2022-04-08 03:28:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388530000|2022-04-08 03:28:50|358.14|355.34|358.22|355.42|358.22|355.42|358.14|355.34|0
1649388540000|2022-04-08 03:29:00|358.14|355.34|357.97|355.17|358.14|355.34|357.97|355.17|0
1649388570000|2022-04-08 03:29:30|358.14|355.34|358.06|355.26|358.14|355.34|357.97|355.17|0
1649388580000|2022-04-08 03:29:40|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388600000|2022-04-08 03:30:00|358.06|355.26|357.81|355.01|358.06|355.26|357.81|355.01|0
1649388610000|2022-04-08 03:30:10|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388620000|2022-04-08 03:30:20|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1649388630000|2022-04-08 03:30:30|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388640000|2022-04-08 03:30:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388650000|2022-04-08 03:30:50|358.06|355.26|358.14|355.34|358.14|355.34|357.97|355.17|0
1649388660000|2022-04-08 03:31:00|357.97|355.17|357.97|355.17|358.14|355.34|357.97|355.17|0
1649388670000|2022-04-08 03:31:10|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388680000|2022-04-08 03:31:20|358.3|355.5|358.3|355.5|358.3|355.5|358.22|355.42|0
1649388690000|2022-04-08 03:31:30|358.8|356|358.8|356|358.8|356|358.8|356|0
1649388700000|2022-04-08 03:31:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388710000|2022-04-08 03:31:50|359.63|356.83|359.79|356.99|359.79|356.99|359.63|356.83|0
1649388720000|2022-04-08 03:32:00|359.63|356.83|359.96|357.16|359.96|357.16|359.63|356.83|0
1649388730000|2022-04-08 03:32:10|359.79|356.99|359.79|356.99|359.96|357.16|359.79|356.99|0
1649388740000|2022-04-08 03:32:20|359.63|356.83|359.46|356.66|359.63|356.83|359.46|356.66|0
1649388750000|2022-04-08 03:32:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1649388760000|2022-04-08 03:32:40|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1649388780000|2022-04-08 03:33:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388790000|2022-04-08 03:33:10|358.88|356.08|358.88|356.08|358.88|356.08|358.8|356|0
1649388800000|2022-04-08 03:33:20|358.8|356|358.8|356|358.88|356.08|358.8|356|0
1649388810000|2022-04-08 03:33:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649388820000|2022-04-08 03:33:40|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649388830000|2022-04-08 03:33:50|358.47|355.67|358.63|355.83|358.63|355.83|358.47|355.67|0
1649388840000|2022-04-08 03:34:00|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1649388850000|2022-04-08 03:34:10|358.8|356|358.96|356.16|358.96|356.16|358.8|356|0
1649388870000|2022-04-08 03:34:30|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649388880000|2022-04-08 03:34:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388900000|2022-04-08 03:35:00|359.13|356.33|359.13|356.33|359.13|356.33|358.96|356.16|0
1649388930000|2022-04-08 03:35:30|358.96|356.16|359.05|356.25|359.13|356.33|358.96|356.16|0
1649388940000|2022-04-08 03:35:40|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1649388950000|2022-04-08 03:35:50|358.96|356.16|358.96|356.16|358.96|356.16|358.88|356.08|0
1649388960000|2022-04-08 03:36:00|358.8|356|358.8|356|358.8|356|358.8|356|0
1649388970000|2022-04-08 03:36:10|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389000000|2022-04-08 03:36:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389030000|2022-04-08 03:37:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389040000|2022-04-08 03:37:20|358.8|356|358.8|356|358.88|356.08|358.8|356|0
1649389050000|2022-04-08 03:37:30|358.72|355.92|358.8|356|358.8|356|358.63|355.83|0
1649389070000|2022-04-08 03:37:50|358.72|355.92|358.8|356|358.8|356|358.72|355.92|0
1649389090000|2022-04-08 03:38:10|358.96|356.16|359.13|356.33|359.13|356.33|358.96|356.16|0
1649389100000|2022-04-08 03:38:20|359.05|356.25|358.96|356.16|359.13|356.33|358.96|356.16|0
1649389110000|2022-04-08 03:38:30|358.8|356|358.72|355.92|358.8|356|358.72|355.92|0
1649389120000|2022-04-08 03:38:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389130000|2022-04-08 03:38:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389140000|2022-04-08 03:39:00|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389160000|2022-04-08 03:39:20|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389170000|2022-04-08 03:39:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389180000|2022-04-08 03:39:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389210000|2022-04-08 03:40:10|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649389220000|2022-04-08 03:40:20|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649389230000|2022-04-08 03:40:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389240000|2022-04-08 03:40:40|358.8|356|358.63|355.83|358.8|356|358.63|355.83|0
1649389250000|2022-04-08 03:40:50|358.8|356|358.72|355.92|358.8|356|358.72|355.92|0
1649389260000|2022-04-08 03:41:00|358.63|355.83|358.8|356|358.8|356|358.63|355.83|0
1649389270000|2022-04-08 03:41:10|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389280000|2022-04-08 03:41:20|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389290000|2022-04-08 03:41:30|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389300000|2022-04-08 03:41:40|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389320000|2022-04-08 03:42:00|358.79|355.99|358.63|355.83|358.79|355.99|358.63|355.83|0
1649389330000|2022-04-08 03:42:10|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389350000|2022-04-08 03:42:30|358.63|355.83|358.79|355.99|358.79|355.99|358.63|355.83|0
1649389370000|2022-04-08 03:42:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389380000|2022-04-08 03:43:00|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389410000|2022-04-08 03:43:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389430000|2022-04-08 03:43:50|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389440000|2022-04-08 03:44:00|358.55|355.75|358.46|355.66|358.55|355.75|358.46|355.66|0
1649389450000|2022-04-08 03:44:10|358.55|355.75|358.63|355.83|358.63|355.83|358.55|355.75|0
1649389460000|2022-04-08 03:44:20|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389470000|2022-04-08 03:44:30|358.3|355.5|358.22|355.42|358.3|355.5|358.22|355.42|0
1649389480000|2022-04-08 03:44:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1649389530000|2022-04-08 03:45:30|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389570000|2022-04-08 03:46:10|358.38|355.58|358.3|355.5|358.38|355.58|358.3|355.5|0
1649389580000|2022-04-08 03:46:20|358.13|355.33|358.3|355.5|358.3|355.5|358.13|355.33|0
1649389620000|2022-04-08 03:47:00|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389630000|2022-04-08 03:47:10|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1649389650000|2022-04-08 03:47:30|358.63|355.83|358.46|355.66|358.63|355.83|358.46|355.66|0
1649389670000|2022-04-08 03:47:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649389680000|2022-04-08 03:48:00|358.3|355.5|358.3|355.5|358.38|355.58|358.3|355.5|0
1649389690000|2022-04-08 03:48:10|358.46|355.66|358.3|355.5|358.46|355.66|358.3|355.5|0
1649389700000|2022-04-08 03:48:20|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389710000|2022-04-08 03:48:30|358.3|355.5|358.46|355.66|358.46|355.66|358.3|355.5|0
1649389730000|2022-04-08 03:48:50|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389750000|2022-04-08 03:49:10|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389770000|2022-04-08 03:49:30|358.96|356.16|358.79|355.99|358.96|356.16|358.79|355.99|0
1649389780000|2022-04-08 03:49:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389820000|2022-04-08 03:50:20|358.79|355.99|358.79|355.99|358.88|356.08|358.79|355.99|0
1649389830000|2022-04-08 03:50:30|358.96|356.16|358.79|355.99|358.96|356.16|358.79|355.99|0
1649389840000|2022-04-08 03:50:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389860000|2022-04-08 03:51:00|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389940000|2022-04-08 03:52:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389950000|2022-04-08 03:52:30|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389980000|2022-04-08 03:53:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649390000000|2022-04-08 03:53:20|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649390060000|2022-04-08 03:54:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649390080000|2022-04-08 03:54:40|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390090000|2022-04-08 03:54:50|359.95|357.15|359.95|357.15|360.12|357.32|359.95|357.15|0
1649390100000|2022-04-08 03:55:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390110000|2022-04-08 03:55:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649390120000|2022-04-08 03:55:20|360.04|357.24|360.28|357.48|360.28|357.48|359.95|357.15|0
1649390130000|2022-04-08 03:55:30|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390140000|2022-04-08 03:55:40|359.95|357.15|360.28|357.48|360.28|357.48|359.95|357.15|0
1649390150000|2022-04-08 03:55:50|360.12|357.32|359.95|357.15|360.12|357.32|359.95|357.15|0
1649390160000|2022-04-08 03:56:00|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390170000|2022-04-08 03:56:10|359.95|357.15|359.95|357.15|360.04|357.24|359.95|357.15|0
1649390180000|2022-04-08 03:56:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390210000|2022-04-08 03:56:50|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390240000|2022-04-08 03:57:20|359.78|356.98|359.62|356.82|359.78|356.98|359.62|356.82|0
1649390250000|2022-04-08 03:57:30|359.95|357.15|359.78|356.98|359.95|357.15|359.78|356.98|0
1649390290000|2022-04-08 03:58:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649390350000|2022-04-08 03:59:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649390390000|2022-04-08 03:59:50|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390400000|2022-04-08 04:00:00|359.12|356.32|359.12|356.32|359.12|356.32|358.95|356.15|0
1649390410000|2022-04-08 04:00:10|359.28|356.48|359.45|356.65|359.45|356.65|359.28|356.48|0
1649390420000|2022-04-08 04:00:20|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390440000|2022-04-08 04:00:40|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649390450000|2022-04-08 04:00:50|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390480000|2022-04-08 04:01:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649390490000|2022-04-08 04:01:30|359.2|356.4|359.45|356.65|359.45|356.65|359.2|356.4|0
1649390500000|2022-04-08 04:01:40|359.62|356.82|359.45|356.65|359.62|356.82|359.45|356.65|0
1649390520000|2022-04-08 04:02:00|359.62|356.82|359.62|356.82|359.62|356.82|359.45|356.65|0
1649390530000|2022-04-08 04:02:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390560000|2022-04-08 04:02:40|359.62|356.82|359.7|356.9|359.7|356.9|359.62|356.82|0
1649390570000|2022-04-08 04:02:50|359.62|356.82|359.62|356.82|359.7|356.9|359.62|356.82|0
1649390580000|2022-04-08 04:03:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390590000|2022-04-08 04:03:10|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390620000|2022-04-08 04:03:40|360.03|357.23|360.11|357.31|360.11|357.31|359.95|357.15|0
1649390670000|2022-04-08 04:04:30|359.95|357.15|360.11|357.31|360.28|357.48|359.95|357.15|0
1649390680000|2022-04-08 04:04:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649390700000|2022-04-08 04:05:00|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390720000|2022-04-08 04:05:20|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390740000|2022-04-08 04:05:40|359.78|356.98|359.95|357.15|359.95|357.15|359.78|356.98|0
1649390770000|2022-04-08 04:06:10|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390800000|2022-04-08 04:06:40|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649390810000|2022-04-08 04:06:50|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390820000|2022-04-08 04:07:00|359.95|357.15|360.11|357.31|360.11|357.31|359.95|357.15|0
1649390880000|2022-04-08 04:08:00|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649390890000|2022-04-08 04:08:10|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649390900000|2022-04-08 04:08:20|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649390910000|2022-04-08 04:08:30|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1649390920000|2022-04-08 04:08:40|360.28|357.48|360.2|357.4|360.28|357.48|360.11|357.31|0
1649390930000|2022-04-08 04:08:50|360.28|357.48|360.11|357.31|360.28|357.48|360.11|357.31|0
1649390950000|2022-04-08 04:09:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649390980000|2022-04-08 04:09:40|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649391000000|2022-04-08 04:10:00|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649391010000|2022-04-08 04:10:10|359.94|357.14|359.94|357.14|360.03|357.23|359.94|357.14|0
1649391060000|2022-04-08 04:11:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649391070000|2022-04-08 04:11:10|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391080000|2022-04-08 04:11:20|359.78|356.98|359.7|356.9|359.78|356.98|359.7|356.9|0
1649391090000|2022-04-08 04:11:30|359.78|356.98|359.61|356.81|359.78|356.98|359.61|356.81|0
1649391100000|2022-04-08 04:11:40|359.78|356.98|359.94|357.14|359.94|357.14|359.78|356.98|0
1649391110000|2022-04-08 04:11:50|359.86|357.06|359.78|356.98|359.86|357.06|359.78|356.98|0
1649391130000|2022-04-08 04:12:10|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391140000|2022-04-08 04:12:20|360.03|357.23|359.94|357.14|360.03|357.23|359.94|357.14|0
1649391160000|2022-04-08 04:12:40|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649391190000|2022-04-08 04:13:10|359.86|357.06|359.78|356.98|359.86|357.06|359.78|356.98|0
1649391240000|2022-04-08 04:14:00|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391250000|2022-04-08 04:14:10|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1649391270000|2022-04-08 04:14:30|360.19|357.39|360.11|357.31|360.19|357.39|360.11|357.31|0
1649391300000|2022-04-08 04:15:00|359.94|357.14|360.11|357.31|360.11|357.31|359.94|357.14|0
1649391310000|2022-04-08 04:15:10|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1649391320000|2022-04-08 04:15:20|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391330000|2022-04-08 04:15:30|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1649391340000|2022-04-08 04:15:40|360.19|357.39|360.19|357.39|360.19|357.39|360.11|357.31|0
1649391350000|2022-04-08 04:15:50|360.27|357.47|360.11|357.31|360.27|357.47|360.11|357.31|0
1649391390000|2022-04-08 04:16:30|360.27|357.47|360.44|357.64|360.44|357.64|360.27|357.47|0
1649391400000|2022-04-08 04:16:40|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649391410000|2022-04-08 04:16:50|360.53|357.73|360.44|357.64|360.53|357.73|360.44|357.64|0
1649391420000|2022-04-08 04:17:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649391490000|2022-04-08 04:18:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1649391520000|2022-04-08 04:18:40|360.61|357.81|360.77|357.97|360.77|357.97|360.61|357.81|0
1649391530000|2022-04-08 04:18:50|360.69|357.89|360.6|357.8|360.69|357.89|360.6|357.8|0
1649391540000|2022-04-08 04:19:00|360.53|357.73|360.53|357.73|360.6|357.8|360.53|357.73|0
1649391550000|2022-04-08 04:19:10|360.6|357.8|360.44|357.64|360.6|357.8|360.44|357.64|0
1649391560000|2022-04-08 04:19:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649391570000|2022-04-08 04:19:30|360.6|357.8|360.6|357.8|360.69|357.89|360.6|357.8|0
1649391580000|2022-04-08 04:19:40|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391600000|2022-04-08 04:20:00|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391610000|2022-04-08 04:20:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391620000|2022-04-08 04:20:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391670000|2022-04-08 04:21:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391680000|2022-04-08 04:21:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391730000|2022-04-08 04:22:10|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1649391740000|2022-04-08 04:22:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391750000|2022-04-08 04:22:30|360.77|357.97|360.6|357.8|360.77|357.97|360.6|357.8|0
1649391760000|2022-04-08 04:22:40|360.77|357.97|360.86|358.06|360.86|358.06|360.77|357.97|0
1649391770000|2022-04-08 04:22:50|360.77|357.97|360.86|358.06|360.86|358.06|360.77|357.97|0
1649391780000|2022-04-08 04:23:00|360.77|357.97|360.94|358.14|360.94|358.14|360.77|357.97|0
1649391800000|2022-04-08 04:23:20|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391880000|2022-04-08 04:24:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391900000|2022-04-08 04:25:00|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391920000|2022-04-08 04:25:20|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391950000|2022-04-08 04:25:50|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1649391980000|2022-04-08 04:26:20|360.36|357.56|360.27|357.47|360.36|357.56|360.27|357.47|0
1649392010000|2022-04-08 04:26:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392020000|2022-04-08 04:27:00|360.1|357.3|360.1|357.3|360.1|357.3|359.94|357.14|0
1649392030000|2022-04-08 04:27:10|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649392040000|2022-04-08 04:27:20|359.94|357.14|360.1|357.3|360.1|357.3|359.94|357.14|0
1649392060000|2022-04-08 04:27:40|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392070000|2022-04-08 04:27:50|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392090000|2022-04-08 04:28:10|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392100000|2022-04-08 04:28:20|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392170000|2022-04-08 04:29:30|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392180000|2022-04-08 04:29:40|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392200000|2022-04-08 04:30:00|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649392220000|2022-04-08 04:30:20|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392230000|2022-04-08 04:30:30|360.02|357.22|360.1|357.3|360.1|357.3|360.02|357.22|0
1649392290000|2022-04-08 04:31:30|360.19|357.39|360.1|357.3|360.19|357.39|360.1|357.3|0
1649392300000|2022-04-08 04:31:40|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392330000|2022-04-08 04:32:10|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392340000|2022-04-08 04:32:20|360.02|357.22|359.94|357.14|360.02|357.22|359.94|357.14|0
1649392360000|2022-04-08 04:32:40|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392390000|2022-04-08 04:33:10|360.35|357.55|360.27|357.47|360.35|357.55|360.27|357.47|0
1649392410000|2022-04-08 04:33:30|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649392440000|2022-04-08 04:34:00|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392470000|2022-04-08 04:34:30|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392480000|2022-04-08 04:34:40|360.27|357.47|360.1|357.3|360.27|357.47|360.1|357.3|0
1649392490000|2022-04-08 04:34:50|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392520000|2022-04-08 04:35:20|360.1|357.3|359.93|357.13|360.1|357.3|359.93|357.13|0
1649392530000|2022-04-08 04:35:30|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392560000|2022-04-08 04:36:00|359.6|356.8|359.77|356.97|359.77|356.97|359.6|356.8|0
1649392600000|2022-04-08 04:36:40|359.6|356.8|359.6|356.8|359.69|356.89|359.6|356.8|0
1649392620000|2022-04-08 04:37:00|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392630000|2022-04-08 04:37:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649392640000|2022-04-08 04:37:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392660000|2022-04-08 04:37:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1649392670000|2022-04-08 04:37:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392690000|2022-04-08 04:38:10|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392700000|2022-04-08 04:38:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392710000|2022-04-08 04:38:30|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392760000|2022-04-08 04:39:20|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392790000|2022-04-08 04:39:50|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392800000|2022-04-08 04:40:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392830000|2022-04-08 04:40:30|359.43|356.63|359.52|356.72|359.52|356.72|359.43|356.63|0
1649392840000|2022-04-08 04:40:40|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1649392860000|2022-04-08 04:41:00|359.52|356.72|359.6|356.8|359.6|356.8|359.52|356.72|0
1649392880000|2022-04-08 04:41:20|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1649392900000|2022-04-08 04:41:40|359.27|356.47|359.35|356.55|359.43|356.63|359.27|356.47|0
1649392910000|2022-04-08 04:41:50|359.43|356.63|359.43|356.63|359.52|356.72|359.43|356.63|0
1649392970000|2022-04-08 04:42:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392990000|2022-04-08 04:43:10|359.77|356.97|359.76|356.96|359.77|356.97|359.76|356.96|0
1649393010000|2022-04-08 04:43:30|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649393050000|2022-04-08 04:44:10|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649393060000|2022-04-08 04:44:20|360.26|357.46|360.43|357.63|360.43|357.63|360.26|357.46|0
1649393080000|2022-04-08 04:44:40|360.35|357.55|360.35|357.55|360.43|357.63|360.35|357.55|0
1649393090000|2022-04-08 04:44:50|360.43|357.63|360.35|357.55|360.43|357.63|360.35|357.55|0
1649393100000|2022-04-08 04:45:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649393160000|2022-04-08 04:46:00|360.59|357.79|360.68|357.88|360.68|357.88|360.59|357.79|0
1649393170000|2022-04-08 04:46:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393200000|2022-04-08 04:46:40|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393220000|2022-04-08 04:47:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649393230000|2022-04-08 04:47:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393250000|2022-04-08 04:47:30|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393270000|2022-04-08 04:47:50|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393340000|2022-04-08 04:49:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393350000|2022-04-08 04:49:10|360.85|358.05|361.09|358.29|361.09|358.29|360.85|358.05|0
1649393400000|2022-04-08 04:50:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393410000|2022-04-08 04:50:10|361.09|358.29|361.18|358.38|361.18|358.38|361.09|358.29|0
1649393420000|2022-04-08 04:50:20|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393450000|2022-04-08 04:50:50|361.09|358.29|361.26|358.46|361.26|358.46|361.09|358.29|0
1649393460000|2022-04-08 04:51:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393480000|2022-04-08 04:51:20|361.18|358.38|361.09|358.29|361.18|358.38|361.09|358.29|0
1649393510000|2022-04-08 04:51:50|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393540000|2022-04-08 04:52:20|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393550000|2022-04-08 04:52:30|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393560000|2022-04-08 04:52:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393570000|2022-04-08 04:52:50|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393580000|2022-04-08 04:53:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393590000|2022-04-08 04:53:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649393670000|2022-04-08 04:54:30|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649393700000|2022-04-08 04:55:00|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649393710000|2022-04-08 04:55:10|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649393720000|2022-04-08 04:55:20|361.67|358.87|361.59|358.79|361.75|358.95|361.59|358.79|0
1649393730000|2022-04-08 04:55:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393740000|2022-04-08 04:55:40|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393750000|2022-04-08 04:55:50|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393760000|2022-04-08 04:56:00|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393770000|2022-04-08 04:56:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649393820000|2022-04-08 04:57:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393830000|2022-04-08 04:57:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649393850000|2022-04-08 04:57:30|361.17|358.37|361.25|358.45|361.25|358.45|361.17|358.37|0
1649393930000|2022-04-08 04:58:50|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393940000|2022-04-08 04:59:00|360.92|358.12|361.09|358.29|361.09|358.29|360.92|358.12|0
1649393950000|2022-04-08 04:59:10|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393970000|2022-04-08 04:59:30|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393980000|2022-04-08 04:59:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393990000|2022-04-08 04:59:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394000000|2022-04-08 05:00:00|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394040000|2022-04-08 05:00:40|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394060000|2022-04-08 05:01:00|360.42|357.62|360.26|357.46|360.42|357.62|360.26|357.46|0
1649394070000|2022-04-08 05:01:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394080000|2022-04-08 05:01:20|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394100000|2022-04-08 05:01:40|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394110000|2022-04-08 05:01:50|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394120000|2022-04-08 05:02:00|360.42|357.62|360.26|357.46|360.42|357.62|360.26|357.46|0
1649394130000|2022-04-08 05:02:10|360.09|357.29|360.26|357.46|360.26|357.46|360.09|357.29|0
1649394140000|2022-04-08 05:02:20|360.09|357.29|360.26|357.46|360.26|357.46|360.09|357.29|0
1649394150000|2022-04-08 05:02:30|360.18|357.38|360.26|357.46|360.26|357.46|360.18|357.38|0
1649394160000|2022-04-08 05:02:40|360.42|357.62|360.42|357.62|360.42|357.62|360.26|357.46|0
1649394170000|2022-04-08 05:02:50|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394180000|2022-04-08 05:03:00|360.51|357.71|360.51|357.71|360.51|357.71|360.42|357.62|0
1649394190000|2022-04-08 05:03:10|360.42|357.62|360.59|357.79|360.59|357.79|360.42|357.62|0
1649394200000|2022-04-08 05:03:20|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394210000|2022-04-08 05:03:30|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394220000|2022-04-08 05:03:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649394230000|2022-04-08 05:03:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394240000|2022-04-08 05:04:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649394260000|2022-04-08 05:04:20|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394290000|2022-04-08 05:04:50|360.92|358.12|360.92|358.12|361.09|358.29|360.92|358.12|0
1649394300000|2022-04-08 05:05:00|361.09|358.29|361.25|358.45|361.25|358.45|361.09|358.29|0
1649394310000|2022-04-08 05:05:10|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1649394320000|2022-04-08 05:05:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649394330000|2022-04-08 05:05:30|361.42|358.62|361.25|358.45|361.42|358.62|361.25|358.45|0
1649394370000|2022-04-08 05:06:10|361.42|358.62|361.34|358.54|361.42|358.62|361.34|358.54|0
1649394380000|2022-04-08 05:06:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394390000|2022-04-08 05:06:30|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394400000|2022-04-08 05:06:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394410000|2022-04-08 05:06:50|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1649394420000|2022-04-08 05:07:00|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1649394430000|2022-04-08 05:07:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649394440000|2022-04-08 05:07:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394450000|2022-04-08 05:07:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394460000|2022-04-08 05:07:40|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394470000|2022-04-08 05:07:50|361.75|358.95|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394480000|2022-04-08 05:08:00|361.67|358.87|361.58|358.78|361.67|358.87|361.58|358.78|0
1649394510000|2022-04-08 05:08:30|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649394520000|2022-04-08 05:08:40|361.67|358.87|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394530000|2022-04-08 05:08:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394550000|2022-04-08 05:09:10|361.58|358.78|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394560000|2022-04-08 05:09:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394580000|2022-04-08 05:09:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649394590000|2022-04-08 05:09:50|361.08|358.28|360.75|357.95|361.08|358.28|360.75|357.95|0
1649394600000|2022-04-08 05:10:00|360.92|358.12|361.25|358.45|361.25|358.45|360.92|358.12|0
1649394610000|2022-04-08 05:10:10|361.17|358.37|360.92|358.12|361.17|358.37|360.92|358.12|0
1649394620000|2022-04-08 05:10:20|360.75|357.95|360.92|358.12|360.92|358.12|360.75|357.95|0
1649394630000|2022-04-08 05:10:30|360.75|357.95|360.84|358.04|360.84|358.04|360.75|357.95|0
1649394640000|2022-04-08 05:10:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649394670000|2022-04-08 05:11:10|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394680000|2022-04-08 05:11:20|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649394690000|2022-04-08 05:11:30|360.42|357.62|360.58|357.78|360.58|357.78|360.42|357.62|0
1649394700000|2022-04-08 05:11:40|360.42|357.62|360.5|357.7|360.58|357.78|360.42|357.62|0
1649394710000|2022-04-08 05:11:50|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394720000|2022-04-08 05:12:00|360.58|357.78|360.5|357.7|360.58|357.78|360.5|357.7|0
1649394730000|2022-04-08 05:12:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394740000|2022-04-08 05:12:20|360.25|357.45|359.92|357.12|360.25|357.45|359.92|357.12|0
1649394750000|2022-04-08 05:12:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1649394760000|2022-04-08 05:12:40|360.25|357.45|360.09|357.29|360.25|357.45|360.09|357.29|0
1649394780000|2022-04-08 05:13:00|359.75|356.95|360.08|357.28|360.09|357.29|359.75|356.95|0
1649394800000|2022-04-08 05:13:20|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649394840000|2022-04-08 05:14:00|360.08|357.28|359.92|357.12|360.08|357.28|359.92|357.12|0
1649394850000|2022-04-08 05:14:10|359.75|356.95|359.75|356.95|359.75|356.95|359.59|356.79|0
1649394870000|2022-04-08 05:14:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1649394880000|2022-04-08 05:14:40|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1649394890000|2022-04-08 05:14:50|359.25|356.45|359.09|356.29|359.25|356.45|359.09|356.29|0
1649394900000|2022-04-08 05:15:00|358.92|356.12|359.25|356.45|359.25|356.45|358.92|356.12|0
1649394910000|2022-04-08 05:15:10|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1649394920000|2022-04-08 05:15:20|358.92|356.12|358.76|355.96|358.92|356.12|358.76|355.96|0
1649394930000|2022-04-08 05:15:30|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649394940000|2022-04-08 05:15:40|358.26|355.46|358.26|355.46|358.35|355.55|358.26|355.46|0
1649394950000|2022-04-08 05:15:50|358.09|355.29|358.26|355.46|358.26|355.46|358.09|355.29|0
1649394970000|2022-04-08 05:16:10|358.18|355.38|358.09|355.29|358.26|355.46|358.09|355.29|0
1649394980000|2022-04-08 05:16:20|358.26|355.46|358.43|355.63|358.43|355.63|358.26|355.46|0
1649395000000|2022-04-08 05:16:40|358.26|355.46|358.43|355.63|358.43|355.63|358.26|355.46|0
1649395010000|2022-04-08 05:16:50|358.26|355.46|358.09|355.29|358.26|355.46|358.09|355.29|0
1649395040000|2022-04-08 05:17:20|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1649395050000|2022-04-08 05:17:30|357.93|355.13|358.09|355.29|358.26|355.46|357.93|355.13|0
1649395060000|2022-04-08 05:17:40|358.26|355.46|358.18|355.38|358.26|355.46|358.18|355.38|0
1649395070000|2022-04-08 05:17:50|358.26|355.46|358.09|355.29|358.26|355.46|358.01|355.21|0
1649395080000|2022-04-08 05:18:00|358.01|355.21|358.26|355.46|358.26|355.46|358.01|355.21|0
1649395090000|2022-04-08 05:18:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395100000|2022-04-08 05:18:20|358.18|355.38|358.09|355.29|358.18|355.38|358.09|355.29|0
1649395130000|2022-04-08 05:18:50|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395140000|2022-04-08 05:19:00|358.01|355.21|357.93|355.13|358.01|355.21|357.93|355.13|0
1649395160000|2022-04-08 05:19:20|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395180000|2022-04-08 05:19:40|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1649395190000|2022-04-08 05:19:50|357.52|354.72|357.6|354.8|357.6|354.8|357.52|354.72|0
1649395200000|2022-04-08 05:20:00|357.43|354.63|357.27|354.47|357.43|354.63|357.27|354.47|0
1649395210000|2022-04-08 05:20:10|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1649395240000|2022-04-08 05:20:40|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1649395260000|2022-04-08 05:21:00|357.1|354.3|356.94|354.14|357.1|354.3|356.94|354.14|0
1649395270000|2022-04-08 05:21:10|357.1|354.3|357.1|354.3|357.27|354.47|357.1|354.3|0
1649395280000|2022-04-08 05:21:20|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1649395300000|2022-04-08 05:21:40|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1649395310000|2022-04-08 05:21:50|357.52|354.72|357.43|354.63|357.6|354.8|357.43|354.63|0
1649395320000|2022-04-08 05:22:00|357.93|355.13|357.85|355.05|357.93|355.13|357.76|354.96|0
1649395330000|2022-04-08 05:22:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395340000|2022-04-08 05:22:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395350000|2022-04-08 05:22:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395360000|2022-04-08 05:22:40|357.76|354.96|357.93|355.13|357.93|355.13|357.76|354.96|0
1649395410000|2022-04-08 05:23:30|357.76|354.96|357.76|354.96|357.93|355.13|357.76|354.96|0
1649395420000|2022-04-08 05:23:40|357.6|354.8|357.76|354.96|357.76|354.96|357.6|354.8|0
1649395430000|2022-04-08 05:23:50|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1649395440000|2022-04-08 05:24:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395450000|2022-04-08 05:24:10|357.93|355.13|357.85|355.05|357.93|355.13|357.85|355.05|0
1649395460000|2022-04-08 05:24:20|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395470000|2022-04-08 05:24:30|357.6|354.8|357.68|354.88|357.68|354.88|357.6|354.8|0
1649395480000|2022-04-08 05:24:40|357.59|354.79|357.59|354.79|357.68|354.88|357.59|354.79|0
1649395500000|2022-04-08 05:25:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395510000|2022-04-08 05:25:10|358.01|355.21|357.59|354.79|358.01|355.21|357.59|354.79|0
1649395520000|2022-04-08 05:25:20|357.52|354.72|357.93|355.13|357.93|355.13|357.43|354.63|0
1649395540000|2022-04-08 05:25:40|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395560000|2022-04-08 05:26:00|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1649395570000|2022-04-08 05:26:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395580000|2022-04-08 05:26:20|358.09|355.29|358.26|355.46|358.26|355.46|358.09|355.29|0
1649395590000|2022-04-08 05:26:30|358.42|355.62|358.26|355.46|358.42|355.62|358.26|355.46|0
1649395600000|2022-04-08 05:26:40|358.42|355.62|358.26|355.46|358.42|355.62|358.26|355.46|0
1649395610000|2022-04-08 05:26:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395620000|2022-04-08 05:27:00|357.92|355.12|358.09|355.29|358.09|355.29|357.92|355.12|0
1649395640000|2022-04-08 05:27:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395650000|2022-04-08 05:27:30|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395660000|2022-04-08 05:27:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395670000|2022-04-08 05:27:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395730000|2022-04-08 05:28:50|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395740000|2022-04-08 05:29:00|358.09|355.29|358.09|355.29|358.18|355.38|358.09|355.29|0
1649395760000|2022-04-08 05:29:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395770000|2022-04-08 05:29:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395780000|2022-04-08 05:29:40|357.59|354.79|357.59|354.79|357.76|354.96|357.59|354.79|0
1649395790000|2022-04-08 05:29:50|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395800000|2022-04-08 05:30:00|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395810000|2022-04-08 05:30:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395820000|2022-04-08 05:30:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395840000|2022-04-08 05:30:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395850000|2022-04-08 05:30:50|357.84|355.04|357.76|354.96|357.84|355.04|357.76|354.96|0
1649395870000|2022-04-08 05:31:10|357.92|355.12|358.01|355.21|358.09|355.29|357.92|355.12|0
1649395880000|2022-04-08 05:31:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395900000|2022-04-08 05:31:40|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395910000|2022-04-08 05:31:50|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395920000|2022-04-08 05:32:00|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395950000|2022-04-08 05:32:30|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395970000|2022-04-08 05:32:50|358.17|355.37|358.25|355.45|358.25|355.45|358.17|355.37|0
1649395980000|2022-04-08 05:33:00|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1649395990000|2022-04-08 05:33:10|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396000000|2022-04-08 05:33:20|358.09|355.29|358.25|355.45|358.25|355.45|358.09|355.29|0
1649396010000|2022-04-08 05:33:30|358.17|355.37|358.25|355.45|358.25|355.45|358.17|355.37|0
1649396020000|2022-04-08 05:33:40|358.17|355.37|358.17|355.37|358.25|355.45|358.17|355.37|0
1649396030000|2022-04-08 05:33:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396040000|2022-04-08 05:34:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396050000|2022-04-08 05:34:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396070000|2022-04-08 05:34:30|358.01|355.21|358.09|355.29|358.09|355.29|357.92|355.12|0
1649396080000|2022-04-08 05:34:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396100000|2022-04-08 05:35:00|358.01|355.21|358.09|355.29|358.09|355.29|358.01|355.21|0
1649396110000|2022-04-08 05:35:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396120000|2022-04-08 05:35:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396150000|2022-04-08 05:35:50|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1649396160000|2022-04-08 05:36:00|358.09|355.29|358.25|355.45|358.25|355.45|358.09|355.29|0
1649396170000|2022-04-08 05:36:10|358.42|355.62|358.34|355.54|358.42|355.62|358.34|355.54|0
1649396180000|2022-04-08 05:36:20|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396190000|2022-04-08 05:36:30|358.42|355.62|358.58|355.78|358.58|355.78|358.42|355.62|0
1649396210000|2022-04-08 05:36:50|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396220000|2022-04-08 05:37:00|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396250000|2022-04-08 05:37:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396270000|2022-04-08 05:37:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396280000|2022-04-08 05:38:00|358.5|355.7|358.58|355.78|358.58|355.78|358.5|355.7|0
1649396290000|2022-04-08 05:38:10|358.42|355.62|358.58|355.78|358.58|355.78|358.42|355.62|0
1649396300000|2022-04-08 05:38:20|358.5|355.7|358.42|355.62|358.58|355.78|358.42|355.62|0
1649396310000|2022-04-08 05:38:30|358.5|355.7|358.58|355.78|358.58|355.78|358.5|355.7|0
1649396320000|2022-04-08 05:38:40|358.5|355.7|358.42|355.62|358.5|355.7|358.42|355.62|0
1649396340000|2022-04-08 05:39:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396350000|2022-04-08 05:39:10|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396360000|2022-04-08 05:39:20|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396370000|2022-04-08 05:39:30|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396380000|2022-04-08 05:39:40|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396390000|2022-04-08 05:39:50|358.34|355.54|358.25|355.45|358.34|355.54|358.25|355.45|0
1649396400000|2022-04-08 05:40:00|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396410000|2022-04-08 05:40:10|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396420000|2022-04-08 05:40:20|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396450000|2022-04-08 05:40:50|358.25|355.45|358.58|355.78|358.58|355.78|358.25|355.45|0
1649396460000|2022-04-08 05:41:00|358.75|355.95|358.75|355.95|358.75|355.95|358.67|355.87|0
1649396470000|2022-04-08 05:41:10|358.67|355.87|358.75|355.95|358.75|355.95|358.67|355.87|0
1649396490000|2022-04-08 05:41:30|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396530000|2022-04-08 05:42:10|358.75|355.95|358.58|355.78|358.75|355.95|358.58|355.78|0
1649396540000|2022-04-08 05:42:20|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396550000|2022-04-08 05:42:30|358.34|355.54|358.42|355.62|358.42|355.62|358.34|355.54|0
1649396560000|2022-04-08 05:42:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396570000|2022-04-08 05:42:50|358.42|355.62|358.41|355.61|358.58|355.78|358.41|355.61|0
1649396580000|2022-04-08 05:43:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396620000|2022-04-08 05:43:40|358.41|355.61|358.34|355.54|358.41|355.61|358.25|355.45|0
1649396630000|2022-04-08 05:43:50|358.41|355.61|358.41|355.61|358.41|355.61|358.41|355.61|0
1649396670000|2022-04-08 05:44:30|358.33|355.53|358.25|355.45|358.33|355.53|358.25|355.45|0
1649396690000|2022-04-08 05:44:50|358.17|355.37|358.08|355.28|358.17|355.37|358.08|355.28|0
1649396710000|2022-04-08 05:45:10|357.92|355.12|358.08|355.28|358.08|355.28|357.92|355.12|0
1649396720000|2022-04-08 05:45:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396730000|2022-04-08 05:45:30|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1649396740000|2022-04-08 05:45:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396750000|2022-04-08 05:45:50|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1649396760000|2022-04-08 05:46:00|357.92|355.12|357.75|354.95|357.92|355.12|357.75|354.95|0
1649396770000|2022-04-08 05:46:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396800000|2022-04-08 05:46:40|357.75|354.95|357.42|354.62|357.75|354.95|357.42|354.62|0
1649396810000|2022-04-08 05:46:50|357.51|354.71|357.59|354.79|357.59|354.79|357.51|354.71|0
1649396830000|2022-04-08 05:47:10|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649396840000|2022-04-08 05:47:20|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1649396850000|2022-04-08 05:47:30|357.42|354.62|357.75|354.95|357.75|354.95|357.42|354.62|0
1649396860000|2022-04-08 05:47:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396870000|2022-04-08 05:47:50|357.75|354.95|357.67|354.87|357.75|354.95|357.67|354.87|0
1649396880000|2022-04-08 05:48:00|357.75|354.95|358.08|355.28|358.08|355.28|357.75|354.95|0
1649396910000|2022-04-08 05:48:30|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396930000|2022-04-08 05:48:50|357.84|355.04|357.75|354.95|357.92|355.12|357.75|354.95|0
1649396940000|2022-04-08 05:49:00|357.59|354.79|357.59|354.79|357.75|354.95|357.59|354.79|0
1649396950000|2022-04-08 05:49:10|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649396960000|2022-04-08 05:49:20|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649396970000|2022-04-08 05:49:30|357.34|354.54|357.42|354.62|357.42|354.62|357.34|354.54|0
1649396990000|2022-04-08 05:49:50|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649397000000|2022-04-08 05:50:00|357.42|354.62|357.58|354.78|357.67|354.87|357.42|354.62|0
1649397010000|2022-04-08 05:50:10|357.34|354.54|357.25|354.45|357.34|354.54|357.25|354.45|0
1649397020000|2022-04-08 05:50:20|357.42|354.62|357.34|354.54|357.42|354.62|357.34|354.54|0
1649397030000|2022-04-08 05:50:30|357.25|354.45|357.58|354.78|357.58|354.78|357.25|354.45|0
1649397040000|2022-04-08 05:50:40|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649397050000|2022-04-08 05:50:50|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649397060000|2022-04-08 05:51:00|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1649397070000|2022-04-08 05:51:10|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649397080000|2022-04-08 05:51:20|357.09|354.29|357.17|354.37|357.17|354.37|357.09|354.29|0
1649397090000|2022-04-08 05:51:30|357.09|354.29|356.92|354.12|357.09|354.29|356.92|354.12|0
1649397100000|2022-04-08 05:51:40|356.76|353.96|356.43|353.63|356.76|353.96|356.43|353.63|0
1649397110000|2022-04-08 05:51:50|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397120000|2022-04-08 05:52:00|356.1|353.3|356.1|353.3|356.26|353.46|356.1|353.3|0
1649397130000|2022-04-08 05:52:10|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649397140000|2022-04-08 05:52:20|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397150000|2022-04-08 05:52:30|356.59|353.79|356.43|353.63|356.59|353.79|356.43|353.63|0
1649397160000|2022-04-08 05:52:40|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397170000|2022-04-08 05:52:50|356.26|353.46|356.43|353.63|356.51|353.71|356.26|353.46|0
1649397180000|2022-04-08 05:53:00|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649397190000|2022-04-08 05:53:10|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649397210000|2022-04-08 05:53:30|356.1|353.3|356.26|353.46|356.26|353.46|356.1|353.3|0
1649397230000|2022-04-08 05:53:50|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397240000|2022-04-08 05:54:00|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1649397260000|2022-04-08 05:54:20|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649397270000|2022-04-08 05:54:30|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397280000|2022-04-08 05:54:40|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397300000|2022-04-08 05:55:00|356.51|353.71|356.43|353.63|356.59|353.79|356.43|353.63|0
1649397310000|2022-04-08 05:55:10|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397320000|2022-04-08 05:55:20|356.26|353.46|355.93|353.13|356.26|353.46|355.93|353.13|0
1649397330000|2022-04-08 05:55:30|355.6|352.8|355.44|352.64|355.6|352.8|355.27|352.47|0
1649397340000|2022-04-08 05:55:40|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649397350000|2022-04-08 05:55:50|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1649397360000|2022-04-08 05:56:00|355.6|352.8|355.52|352.72|355.6|352.8|355.52|352.72|0
1649397370000|2022-04-08 05:56:10|355.6|352.8|355.44|352.64|355.6|352.8|355.27|352.47|0
1649397380000|2022-04-08 05:56:20|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649397390000|2022-04-08 05:56:30|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1649397410000|2022-04-08 05:56:50|355.6|352.8|355.44|352.64|355.6|352.8|355.44|352.64|0
1649397430000|2022-04-08 05:57:10|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1649397440000|2022-04-08 05:57:20|355.6|352.8|355.52|352.72|355.6|352.8|355.52|352.72|0
1649397450000|2022-04-08 05:57:30|355.44|352.64|355.6|352.8|355.6|352.8|355.44|352.64|0
1649397460000|2022-04-08 05:57:40|355.77|352.97|355.77|352.97|355.93|353.13|355.77|352.97|0
1649397470000|2022-04-08 05:57:50|355.6|352.8|355.6|352.8|355.77|352.97|355.6|352.8|0
1649397480000|2022-04-08 05:58:00|355.77|352.97|355.85|353.05|355.85|353.05|355.77|352.97|0
1649397490000|2022-04-08 05:58:10|355.77|352.97|355.6|352.8|355.77|352.97|355.6|352.8|0
1649397500000|2022-04-08 05:58:20|355.77|352.97|355.77|352.97|355.85|353.05|355.69|352.89|0
1649397510000|2022-04-08 05:58:30|355.69|352.89|355.77|352.97|355.77|352.97|355.69|352.89|0
1649397520000|2022-04-08 05:58:40|355.6|352.8|355.6|352.8|355.6|352.8|355.52|352.72|0
1649397530000|2022-04-08 05:58:50|355.77|352.97|355.76|352.96|355.77|352.97|355.76|352.96|0
1649397550000|2022-04-08 05:59:10|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397560000|2022-04-08 05:59:20|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397570000|2022-04-08 05:59:30|355.93|353.13|355.85|353.05|355.93|353.13|355.76|352.96|0
1649397580000|2022-04-08 05:59:40|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397590000|2022-04-08 05:59:50|356.02|353.22|355.93|353.13|356.09|353.29|355.93|353.13|0
1649397600000|2022-04-08 06:00:00|355.76|352.96|355.76|352.96|355.76|352.96|355.43|352.63|0
1649397610000|2022-04-08 06:00:10|355.43|352.63|355.52|352.72|355.52|352.72|355.43|352.63|0
1649397620000|2022-04-08 06:00:20|355.43|352.63|355.27|352.47|355.43|352.63|355.27|352.47|0
1649397630000|2022-04-08 06:00:30|355.11|352.31|355.11|352.31|355.27|352.47|355.11|352.31|0
1649397640000|2022-04-08 06:00:40|355.19|352.39|355.27|352.47|355.27|352.47|355.19|352.39|0
1649397650000|2022-04-08 06:00:50|355.19|352.39|355.11|352.31|355.19|352.39|355.11|352.31|0
1649397660000|2022-04-08 06:01:00|355.27|352.47|355.11|352.31|355.27|352.47|355.11|352.31|0
1649397670000|2022-04-08 06:01:10|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1649397700000|2022-04-08 06:01:40|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649397710000|2022-04-08 06:01:50|355.1|352.3|354.94|352.14|355.1|352.3|354.94|352.14|0
1649397720000|2022-04-08 06:02:00|354.78|351.98|355.1|352.3|355.1|352.3|354.78|351.98|0
1649397730000|2022-04-08 06:02:10|354.94|352.14|355.1|352.3|355.1|352.3|354.94|352.14|0
1649397740000|2022-04-08 06:02:20|355.03|352.23|355.43|352.63|355.43|352.63|355.03|352.23|0
1649397750000|2022-04-08 06:02:30|355.27|352.47|355.6|352.8|355.6|352.8|355.27|352.47|0
1649397760000|2022-04-08 06:02:40|355.76|352.96|355.76|352.96|355.76|352.96|355.68|352.88|0
1649397770000|2022-04-08 06:02:50|355.93|353.13|355.93|353.13|355.93|353.13|355.85|353.05|0
1649397780000|2022-04-08 06:03:00|355.76|352.96|355.76|352.96|355.93|353.13|355.76|352.96|0
1649397790000|2022-04-08 06:03:10|355.6|352.8|355.43|352.63|355.6|352.8|355.43|352.63|0
1649397800000|2022-04-08 06:03:20|355.35|352.55|355.35|352.55|355.43|352.63|355.27|352.47|0
1649397810000|2022-04-08 06:03:30|355.6|352.8|355.93|353.13|355.93|353.13|355.6|352.8|0
1649397820000|2022-04-08 06:03:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1649397830000|2022-04-08 06:03:50|356.26|353.46|356.42|353.62|356.42|353.62|356.26|353.46|0
1649397840000|2022-04-08 06:04:00|356.59|353.79|356.75|353.95|356.75|353.95|356.59|353.79|0
1649397850000|2022-04-08 06:04:10|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1649397860000|2022-04-08 06:04:20|356.67|353.87|356.75|353.95|356.75|353.95|356.67|353.87|0
1649397870000|2022-04-08 06:04:30|356.92|354.12|356.75|353.95|356.92|354.12|356.75|353.95|0
1649397880000|2022-04-08 06:04:40|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649397900000|2022-04-08 06:05:00|356.51|353.71|356.42|353.62|356.59|353.79|356.42|353.62|0
1649397910000|2022-04-08 06:05:10|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1649397920000|2022-04-08 06:05:20|356.09|353.29|355.93|353.13|356.09|353.29|355.93|353.13|0
1649397930000|2022-04-08 06:05:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649397950000|2022-04-08 06:05:50|355.85|353.05|355.93|353.13|355.93|353.13|355.85|353.05|0
1649397970000|2022-04-08 06:06:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649397990000|2022-04-08 06:06:30|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649398000000|2022-04-08 06:06:40|355.85|353.05|355.93|353.13|355.93|353.13|355.85|353.05|0
1649398010000|2022-04-08 06:06:50|355.76|352.96|355.93|353.13|355.93|353.13|355.76|352.96|0
1649398020000|2022-04-08 06:07:00|355.76|352.96|356.09|353.29|356.09|353.29|355.76|352.96|0
1649398040000|2022-04-08 06:07:20|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1649398050000|2022-04-08 06:07:30|356.09|353.29|356.01|353.21|356.09|353.29|355.93|353.13|0
1649398060000|2022-04-08 06:07:40|355.93|353.13|355.76|352.96|355.93|353.13|355.6|352.8|0
1649398080000|2022-04-08 06:08:00|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649398090000|2022-04-08 06:08:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649398120000|2022-04-08 06:08:40|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649398140000|2022-04-08 06:09:00|355.27|352.47|355.02|352.22|355.27|352.47|355.02|352.22|0
1649398150000|2022-04-08 06:09:10|354.94|352.14|355.1|352.3|355.1|352.3|354.94|352.14|0
1649398160000|2022-04-08 06:09:20|354.94|352.14|354.77|351.97|354.94|352.14|354.77|351.97|0
1649398170000|2022-04-08 06:09:30|354.94|352.14|354.77|351.97|354.94|352.14|354.77|351.97|0
1649398190000|2022-04-08 06:09:50|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1649398200000|2022-04-08 06:10:00|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398210000|2022-04-08 06:10:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1649398220000|2022-04-08 06:10:20|354.28|351.48|354.11|351.31|354.28|351.48|354.11|351.31|0
1649398230000|2022-04-08 06:10:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398250000|2022-04-08 06:10:50|354.11|351.31|354.28|351.48|354.28|351.48|354.11|351.31|0
1649398260000|2022-04-08 06:11:00|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1649398270000|2022-04-08 06:11:10|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1649398280000|2022-04-08 06:11:20|354.61|351.81|354.77|351.97|354.77|351.97|354.61|351.81|0
1649398290000|2022-04-08 06:11:30|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1649398300000|2022-04-08 06:11:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398310000|2022-04-08 06:11:50|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1649398320000|2022-04-08 06:12:00|354.61|351.81|354.69|351.89|354.69|351.89|354.61|351.81|0
1649398330000|2022-04-08 06:12:10|354.77|351.97|354.77|351.97|354.77|351.97|354.69|351.89|0
1649398340000|2022-04-08 06:12:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1649398350000|2022-04-08 06:12:30|354.61|351.81|354.94|352.14|354.94|352.14|354.61|351.81|0
1649398360000|2022-04-08 06:12:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398370000|2022-04-08 06:12:50|354.86|352.06|354.86|352.06|354.94|352.14|354.86|352.06|0
1649398380000|2022-04-08 06:13:00|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649398390000|2022-04-08 06:13:10|354.86|352.06|354.77|351.97|354.86|352.06|354.77|351.97|0
1649398400000|2022-04-08 06:13:20|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649398410000|2022-04-08 06:13:30|355.26|352.46|355.43|352.63|355.43|352.63|355.26|352.46|0
1649398420000|2022-04-08 06:13:40|355.52|352.72|355.59|352.79|355.59|352.79|355.52|352.72|0
1649398430000|2022-04-08 06:13:50|355.76|352.96|355.76|352.96|355.84|353.04|355.76|352.96|0
1649398440000|2022-04-08 06:14:00|355.84|353.04|355.84|353.04|355.92|353.12|355.84|353.04|0
1649398450000|2022-04-08 06:14:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649398460000|2022-04-08 06:14:20|355.59|352.79|355.59|352.79|355.76|352.96|355.59|352.79|0
1649398470000|2022-04-08 06:14:30|355.76|352.96|355.59|352.79|355.76|352.96|355.59|352.79|0
1649398480000|2022-04-08 06:14:40|355.68|352.88|355.59|352.79|355.68|352.88|355.59|352.79|0
1649398490000|2022-04-08 06:14:50|355.35|352.55|355.26|352.46|355.35|352.55|355.26|352.46|0
1649398510000|2022-04-08 06:15:10|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1649398530000|2022-04-08 06:15:30|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1649398540000|2022-04-08 06:15:40|355.51|352.71|355.43|352.63|355.51|352.71|355.43|352.63|0
1649398550000|2022-04-08 06:15:50|355.59|352.79|355.43|352.63|355.59|352.79|355.43|352.63|0
1649398560000|2022-04-08 06:16:00|355.59|352.79|355.59|352.79|355.59|352.79|355.51|352.71|0
1649398570000|2022-04-08 06:16:10|355.35|352.55|354.93|352.13|355.35|352.55|354.93|352.13|0
1649398580000|2022-04-08 06:16:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398590000|2022-04-08 06:16:30|354.44|351.64|354.6|351.8|354.6|351.8|354.44|351.64|0
1649398600000|2022-04-08 06:16:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398630000|2022-04-08 06:17:10|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398650000|2022-04-08 06:17:30|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398670000|2022-04-08 06:17:50|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398680000|2022-04-08 06:18:00|355.02|352.22|354.6|351.8|355.02|352.22|354.6|351.8|0
1649398690000|2022-04-08 06:18:10|354.53|351.73|354.44|351.64|354.53|351.73|354.44|351.64|0
1649398700000|2022-04-08 06:18:20|354.36|351.56|354.28|351.48|354.36|351.56|354.28|351.48|0
1649398710000|2022-04-08 06:18:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398720000|2022-04-08 06:18:40|353.78|350.98|353.87|351.07|353.87|351.07|353.78|350.98|0
1649398730000|2022-04-08 06:18:50|353.78|350.98|353.78|350.98|353.87|351.07|353.78|350.98|0
1649398740000|2022-04-08 06:19:00|353.87|351.07|353.95|351.15|353.95|351.15|353.87|351.07|0
1649398750000|2022-04-08 06:19:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1649398760000|2022-04-08 06:19:20|354.2|351.4|354.27|351.47|354.27|351.47|354.2|351.4|0
1649398770000|2022-04-08 06:19:30|354.6|351.8|354.44|351.64|354.6|351.8|354.44|351.64|0
1649398780000|2022-04-08 06:19:40|354.6|351.8|354.52|351.72|354.6|351.8|354.52|351.72|0
1649398790000|2022-04-08 06:19:50|354.6|351.8|354.77|351.97|354.77|351.97|354.6|351.8|0
1649398800000|2022-04-08 06:20:00|354.93|352.13|353.9|351.1|354.93|352.13|353.9|351.1|0
1649398810000|2022-04-08 06:20:10|353.98|351.18|353.9|351.1|353.98|351.18|353.9|351.1|0
1649398820000|2022-04-08 06:20:20|353.98|351.18|353.82|351.02|354.07|351.27|353.82|351.02|0
1649398830000|2022-04-08 06:20:30|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1649398840000|2022-04-08 06:20:40|353.82|351.02|353.98|351.18|353.98|351.18|353.82|351.02|0
1649398860000|2022-04-08 06:21:00|353.82|351.02|353.65|350.85|353.82|351.02|353.65|350.85|0
1649398870000|2022-04-08 06:21:10|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1649398880000|2022-04-08 06:21:20|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1649398890000|2022-04-08 06:21:30|354.19|351.39|353.95|351.15|354.19|351.39|353.95|351.15|0
1649398900000|2022-04-08 06:21:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1649398910000|2022-04-08 06:21:50|353.7|350.9|353.86|351.06|353.86|351.06|353.7|350.9|0
1649398920000|2022-04-08 06:22:00|353.7|350.9|353.7|350.9|353.86|351.06|353.7|350.9|0
1649398930000|2022-04-08 06:22:10|353.53|350.73|353.7|350.9|353.86|351.06|353.53|350.73|0
1649398940000|2022-04-08 06:22:20|353.53|350.73|353.7|350.9|353.7|350.9|353.53|350.73|0
1649398960000|2022-04-08 06:22:40|353.37|350.57|353.2|350.4|353.37|350.57|353.2|350.4|0
1649398970000|2022-04-08 06:22:50|353.29|350.49|353.37|350.57|353.37|350.57|353.29|350.49|0
1649398980000|2022-04-08 06:23:00|353.29|350.49|353.37|350.57|353.37|350.57|353.29|350.49|0
1649398990000|2022-04-08 06:23:10|353.53|350.73|353.37|350.57|353.53|350.73|353.37|350.57|0
1649399000000|2022-04-08 06:23:20|353.29|350.49|353.2|350.4|353.37|350.57|353.2|350.4|0
1649399010000|2022-04-08 06:23:30|353.04|350.24|352.87|350.07|353.12|350.32|352.87|350.07|0
1649399020000|2022-04-08 06:23:40|352.71|349.91|352.55|349.75|352.71|349.91|352.55|349.75|0
1649399030000|2022-04-08 06:23:50|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1649399040000|2022-04-08 06:24:00|352.55|349.75|352.05|349.25|352.55|349.75|352.05|349.25|0
1649399050000|2022-04-08 06:24:10|352.22|349.42|352.3|349.5|352.3|349.5|352.22|349.42|0
1649399060000|2022-04-08 06:24:20|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1649399070000|2022-04-08 06:24:30|352.38|349.58|352.38|349.58|352.47|349.67|352.38|349.58|0
1649399080000|2022-04-08 06:24:40|352.22|349.42|351.81|349.01|352.22|349.42|351.81|349.01|0
1649399090000|2022-04-08 06:24:50|351.65|348.85|351.56|348.76|351.65|348.85|351.56|348.76|0
1649399100000|2022-04-08 06:25:00|351.73|348.93|351.56|348.76|351.73|348.93|351.56|348.76|0
1649399110000|2022-04-08 06:25:10|351.73|348.93|351.89|349.09|351.89|349.09|351.73|348.93|0
1649399130000|2022-04-08 06:25:30|352.14|349.34|352.05|349.25|352.14|349.34|352.05|349.25|0
1649399140000|2022-04-08 06:25:40|351.89|349.09|352.05|349.25|352.05|349.25|351.89|349.09|0
1649399170000|2022-04-08 06:26:10|352.22|349.42|352.05|349.25|352.22|349.42|352.05|349.25|0
1649399180000|2022-04-08 06:26:20|351.89|349.09|351.72|348.92|351.89|349.09|351.72|348.92|0
1649399190000|2022-04-08 06:26:30|351.65|348.85|351.72|348.92|351.72|348.92|351.56|348.76|0
1649399200000|2022-04-08 06:26:40|351.56|348.76|351.56|348.76|351.65|348.85|351.56|348.76|0
1649399210000|2022-04-08 06:26:50|351.72|348.92|351.72|348.92|351.72|348.92|351.72|348.92|0
1649399220000|2022-04-08 06:27:00|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649399230000|2022-04-08 06:27:10|351.72|348.92|351.56|348.76|351.72|348.92|351.56|348.76|0
1649399250000|2022-04-08 06:27:30|352.34|349.54|352.02|349.22|352.34|349.54|352.02|349.22|0
1649399260000|2022-04-08 06:27:40|351.85|349.05|352.34|349.54|352.34|349.54|351.85|349.05|0
1649399270000|2022-04-08 06:27:50|351.24|348.44|351.57|348.77|351.57|348.77|351.24|348.44|0
1649399280000|2022-04-08 06:28:00|352.04|349.24|351.46|348.66|352.04|349.24|351.46|348.66|0
1649399290000|2022-04-08 06:28:10|351.88|349.08|352.12|349.32|352.12|349.32|351.88|349.08|0
1649399300000|2022-04-08 06:28:20|351.96|349.16|352.12|349.32|352.12|349.32|351.96|349.16|0
1649399310000|2022-04-08 06:28:30|351.88|349.08|351.96|349.16|351.96|349.16|351.79|348.99|0
1649399320000|2022-04-08 06:28:40|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399330000|2022-04-08 06:28:50|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1649399340000|2022-04-08 06:29:00|352.61|349.81|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399350000|2022-04-08 06:29:10|352.45|349.65|352.45|349.65|352.45|349.65|352.37|349.57|0
1649399360000|2022-04-08 06:29:20|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399370000|2022-04-08 06:29:30|352.45|349.65|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399380000|2022-04-08 06:29:40|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1649399390000|2022-04-08 06:29:50|352.61|349.81|352.94|350.14|352.94|350.14|352.61|349.81|0
1649399400000|2022-04-08 06:30:00|352.78|349.98|352.7|349.9|352.78|349.98|352.7|349.9|0
1649399410000|2022-04-08 06:30:10|352.45|349.65|352.61|349.81|352.78|349.98|352.45|349.65|0
1649399430000|2022-04-08 06:30:30|352.7|349.9|352.78|349.98|352.78|349.98|352.7|349.9|0
1649399440000|2022-04-08 06:30:40|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1649399450000|2022-04-08 06:30:50|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1649399460000|2022-04-08 06:31:00|352.53|349.73|352.28|349.48|352.53|349.73|352.28|349.48|0
1649399470000|2022-04-08 06:31:10|352.45|349.65|352.28|349.48|352.45|349.65|352.28|349.48|0
1649399480000|2022-04-08 06:31:20|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1649399490000|2022-04-08 06:31:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399500000|2022-04-08 06:31:40|352.45|349.65|352.53|349.73|352.53|349.73|352.45|349.65|0
1649399510000|2022-04-08 06:31:50|352.45|349.65|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399520000|2022-04-08 06:32:00|352.45|349.65|352.53|349.73|352.61|349.81|352.45|349.65|0
1649399530000|2022-04-08 06:32:10|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1649399550000|2022-04-08 06:32:30|352.45|349.65|352.37|349.57|352.45|349.65|352.37|349.57|0
1649399560000|2022-04-08 06:32:40|352.12|349.32|351.95|349.15|352.2|349.4|351.95|349.15|0
1649399570000|2022-04-08 06:32:50|352.04|349.24|352.2|349.4|352.2|349.4|352.04|349.24|0
1649399580000|2022-04-08 06:33:00|352.12|349.32|352.04|349.24|352.12|349.32|352.04|349.24|0
1649399590000|2022-04-08 06:33:10|351.95|349.15|352.12|349.32|352.12|349.32|351.95|349.15|0
1649399600000|2022-04-08 06:33:20|352.28|349.48|352.12|349.32|352.28|349.48|352.12|349.32|0
1649399610000|2022-04-08 06:33:30|352.2|349.4|352.12|349.32|352.2|349.4|352.12|349.32|0
1649399620000|2022-04-08 06:33:40|352.04|349.24|351.79|348.99|352.04|349.24|351.79|348.99|0
1649399630000|2022-04-08 06:33:50|351.95|349.15|351.63|348.83|351.95|349.15|351.63|348.83|0
1649399640000|2022-04-08 06:34:00|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1649399650000|2022-04-08 06:34:10|351.63|348.83|351.79|348.99|351.79|348.99|351.63|348.83|0
1649399660000|2022-04-08 06:34:20|351.87|349.07|351.79|348.99|351.87|349.07|351.79|348.99|0
1649399680000|2022-04-08 06:34:40|351.63|348.83|351.79|348.99|351.79|348.99|351.63|348.83|0
1649399690000|2022-04-08 06:34:50|351.63|348.83|351.63|348.83|351.79|348.99|351.63|348.83|0
1649399700000|2022-04-08 06:35:00|351.79|348.99|351.95|349.15|351.95|349.15|351.79|348.99|0
1649399710000|2022-04-08 06:35:10|352.28|349.48|352.28|349.48|352.37|349.57|352.28|349.48|0
1649399720000|2022-04-08 06:35:20|352.12|349.32|352.12|349.32|352.12|349.32|351.95|349.15|0
1649399730000|2022-04-08 06:35:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399740000|2022-04-08 06:35:40|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399750000|2022-04-08 06:35:50|352.12|349.32|352.04|349.24|352.12|349.32|351.95|349.15|0
1649399760000|2022-04-08 06:36:00|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399770000|2022-04-08 06:36:10|352.12|349.32|351.95|349.15|352.12|349.32|351.95|349.15|0
1649399780000|2022-04-08 06:36:20|352.12|349.32|351.79|348.99|352.12|349.32|351.79|348.99|0
1649399800000|2022-04-08 06:36:40|351.46|348.66|351.62|348.82|351.62|348.82|351.46|348.66|0
1649399810000|2022-04-08 06:36:50|351.55|348.75|351.3|348.5|351.55|348.75|351.3|348.5|0
1649399820000|2022-04-08 06:37:00|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1649399830000|2022-04-08 06:37:10|350.89|348.09|350.81|348.01|350.97|348.17|350.81|348.01|0
1649399840000|2022-04-08 06:37:20|350.97|348.17|351.13|348.33|351.13|348.33|350.97|348.17|0
1649399850000|2022-04-08 06:37:30|350.89|348.09|350.97|348.17|350.97|348.17|350.89|348.09|0
1649399860000|2022-04-08 06:37:40|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649399870000|2022-04-08 06:37:50|350.97|348.17|351.3|348.5|351.3|348.5|350.97|348.17|0
1649399880000|2022-04-08 06:38:00|351.46|348.66|351.62|348.82|351.62|348.82|351.46|348.66|0
1649399890000|2022-04-08 06:38:10|352.12|349.32|351.95|349.15|352.12|349.32|351.95|349.15|0
1649399900000|2022-04-08 06:38:20|351.62|348.82|351.95|349.15|351.95|349.15|351.62|348.82|0
1649399910000|2022-04-08 06:38:30|351.87|349.07|351.95|349.15|351.95|349.15|351.79|348.99|0
1649399920000|2022-04-08 06:38:40|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1649399930000|2022-04-08 06:38:50|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399940000|2022-04-08 06:39:00|352.36|349.56|352.28|349.48|352.36|349.56|352.28|349.48|0
1649399950000|2022-04-08 06:39:10|352.44|349.64|352.28|349.48|352.44|349.64|352.28|349.48|0
1649399960000|2022-04-08 06:39:20|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649399970000|2022-04-08 06:39:30|352.61|349.81|352.61|349.81|352.77|349.97|352.61|349.81|0
1649399980000|2022-04-08 06:39:40|352.44|349.64|352.53|349.73|352.53|349.73|352.44|349.64|0
1649399990000|2022-04-08 06:39:50|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649400000000|2022-04-08 06:40:00|352.61|349.81|352.44|349.64|352.77|349.97|352.44|349.64|0
1649400010000|2022-04-08 06:40:10|352.53|349.73|352.77|349.97|352.77|349.97|352.53|349.73|0
1649400020000|2022-04-08 06:40:20|352.94|350.14|353.1|350.3|353.1|350.3|352.94|350.14|0
1649400030000|2022-04-08 06:40:30|353.26|350.46|353.18|350.38|353.26|350.46|353.18|350.38|0
1649400040000|2022-04-08 06:40:40|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1649400050000|2022-04-08 06:40:50|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1649400060000|2022-04-08 06:41:00|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1649400070000|2022-04-08 06:41:10|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1649400090000|2022-04-08 06:41:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1649400100000|2022-04-08 06:41:40|353.51|350.71|353.59|350.79|353.59|350.79|353.51|350.71|0
1649400110000|2022-04-08 06:41:50|353.76|350.96|353.92|351.12|353.92|351.12|353.76|350.96|0
1649400120000|2022-04-08 06:42:00|353.76|350.96|353.92|351.12|353.92|351.12|353.76|350.96|0
1649400130000|2022-04-08 06:42:10|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1649400140000|2022-04-08 06:42:20|353.92|351.12|353.76|350.96|353.92|351.12|353.76|350.96|0
1649400150000|2022-04-08 06:42:30|353.59|350.79|353.43|350.63|353.59|350.79|353.26|350.46|0
1649400160000|2022-04-08 06:42:40|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1649400170000|2022-04-08 06:42:50|353.59|350.79|353.76|350.96|353.76|350.96|353.59|350.79|0
1649400180000|2022-04-08 06:43:00|353.92|351.12|353.92|351.12|354.01|351.21|353.92|351.12|0
1649400190000|2022-04-08 06:43:10|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1649400200000|2022-04-08 06:43:20|353.59|350.79|353.59|350.79|353.76|350.96|353.59|350.79|0
1649400210000|2022-04-08 06:43:30|353.43|350.63|353.26|350.46|353.43|350.63|353.26|350.46|0
1649400230000|2022-04-08 06:43:50|353.1|350.3|352.93|350.13|353.1|350.3|352.93|350.13|0
1649400240000|2022-04-08 06:44:00|352.77|349.97|352.69|349.89|352.77|349.97|352.69|349.89|0
1649400250000|2022-04-08 06:44:10|352.61|349.81|352.61|349.81|352.77|349.97|352.61|349.81|0
1649400260000|2022-04-08 06:44:20|352.77|349.97|352.61|349.81|352.77|349.97|352.61|349.81|0
1649400270000|2022-04-08 06:44:30|352.44|349.64|352.53|349.73|352.53|349.73|352.44|349.64|0
1649400280000|2022-04-08 06:44:40|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649400290000|2022-04-08 06:44:50|352.36|349.56|352.44|349.64|352.44|349.64|352.36|349.56|0
1649400300000|2022-04-08 06:45:00|352.61|349.81|352.77|349.97|352.77|349.97|352.61|349.81|0
1649400310000|2022-04-08 06:45:10|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1649400320000|2022-04-08 06:45:20|353.1|350.3|353.02|350.22|353.1|350.3|352.93|350.13|0
1649400330000|2022-04-08 06:45:30|352.93|350.13|352.93|350.13|353.02|350.22|352.93|350.13|0
1649400340000|2022-04-08 06:45:40|353.1|350.3|352.93|350.13|353.1|350.3|352.93|350.13|0
1649400350000|2022-04-08 06:45:50|353.1|350.3|352.6|349.8|353.1|350.3|352.6|349.8|0
1649400380000|2022-04-08 06:46:20|352.69|349.89|352.77|349.97|352.77|349.97|352.69|349.89|0
1649400390000|2022-04-08 06:46:30|352.69|349.89|352.77|349.97|352.77|349.97|352.6|349.8|0
1649400410000|2022-04-08 06:46:50|352.6|349.8|352.6|349.8|352.6|349.8|352.53|349.73|0
1649400420000|2022-04-08 06:47:00|352.53|349.73|352.77|349.97|352.77|349.97|352.53|349.73|0
1649400430000|2022-04-08 06:47:10|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1649400440000|2022-04-08 06:47:20|352.53|349.73|352.44|349.64|352.53|349.73|352.44|349.64|0
1649400450000|2022-04-08 06:47:30|352.36|349.56|352.28|349.48|352.36|349.56|352.28|349.48|0
1649400460000|2022-04-08 06:47:40|352.11|349.31|352.2|349.4|352.2|349.4|352.11|349.31|0
1649400470000|2022-04-08 06:47:50|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1649400480000|2022-04-08 06:48:00|351.87|349.07|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400490000|2022-04-08 06:48:10|351.78|348.98|351.78|348.98|351.78|348.98|351.62|348.82|0
1649400510000|2022-04-08 06:48:30|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1649400520000|2022-04-08 06:48:40|351.78|348.98|352.03|349.23|352.03|349.23|351.78|348.98|0
1649400530000|2022-04-08 06:48:50|352.44|349.64|352.28|349.48|352.6|349.8|352.28|349.48|0
1649400540000|2022-04-08 06:49:00|352.11|349.31|352.44|349.64|352.44|349.64|352.11|349.31|0
1649400550000|2022-04-08 06:49:10|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649400560000|2022-04-08 06:49:20|352.44|349.64|352.28|349.48|352.44|349.64|352.28|349.48|0
1649400570000|2022-04-08 06:49:30|352.11|349.31|351.95|349.15|352.28|349.48|351.95|349.15|0
1649400580000|2022-04-08 06:49:40|351.87|349.07|351.78|348.98|351.87|349.07|351.78|348.98|0
1649400590000|2022-04-08 06:49:50|351.95|349.15|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400600000|2022-04-08 06:50:00|351.78|348.98|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400610000|2022-04-08 06:50:10|352.03|349.23|352.03|349.23|352.03|349.23|352.03|349.23|0
1649400620000|2022-04-08 06:50:20|351.95|349.15|351.95|349.15|352.03|349.23|351.95|349.15|0
1649400630000|2022-04-08 06:50:30|351.78|348.98|351.78|348.98|351.95|349.15|351.78|348.98|0
1649400640000|2022-04-08 06:50:40|351.87|349.07|351.78|348.98|351.87|349.07|351.78|348.98|0
1649400650000|2022-04-08 06:50:50|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1649400660000|2022-04-08 06:51:00|351.29|348.49|351.38|348.58|351.46|348.66|351.29|348.49|0
1649400670000|2022-04-08 06:51:10|351.46|348.66|351.29|348.49|351.46|348.66|351.29|348.49|0
1649400680000|2022-04-08 06:51:20|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649400690000|2022-04-08 06:51:30|351.38|348.58|351.62|348.82|351.62|348.82|351.38|348.58|0
1649400700000|2022-04-08 06:51:40|351.45|348.65|351.62|348.82|351.62|348.82|351.45|348.65|0
1649400710000|2022-04-08 06:51:50|351.45|348.65|351.62|348.82|351.62|348.82|351.45|348.65|0
1649400720000|2022-04-08 06:52:00|351.45|348.65|351.7|348.9|351.7|348.9|351.45|348.65|0
1649400730000|2022-04-08 06:52:10|351.78|348.98|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400740000|2022-04-08 06:52:20|352.11|349.31|351.13|348.33|352.11|349.31|351.13|348.33|0
1649400750000|2022-04-08 06:52:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1649400760000|2022-04-08 06:52:40|350.8|348|350.88|348.08|350.88|348.08|350.8|348|0
1649400770000|2022-04-08 06:52:50|350.8|348|350.8|348|350.8|348|350.72|347.92|0
1649400780000|2022-04-08 06:53:00|350.64|347.84|350.8|348|350.8|348|350.64|347.84|0
1649400810000|2022-04-08 06:53:30|350.64|347.84|350.31|347.51|350.64|347.84|350.15|347.35|0
1649400820000|2022-04-08 06:53:40|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649400830000|2022-04-08 06:53:50|350.64|347.84|350.47|347.67|350.64|347.84|350.47|347.67|0
1649400840000|2022-04-08 06:54:00|350.64|347.84|350.31|347.51|350.64|347.84|350.31|347.51|0
1649400850000|2022-04-08 06:54:10|350.14|347.34|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400860000|2022-04-08 06:54:20|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400870000|2022-04-08 06:54:30|350.47|347.67|350.64|347.84|350.64|347.84|350.47|347.67|0
1649400880000|2022-04-08 06:54:40|350.8|348|350.8|348|350.8|348|350.8|348|0
1649400890000|2022-04-08 06:54:50|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1649400900000|2022-04-08 06:55:00|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649400930000|2022-04-08 06:55:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400940000|2022-04-08 06:55:40|350.14|347.34|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400950000|2022-04-08 06:55:50|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400960000|2022-04-08 06:56:00|350.63|347.83|350.47|347.67|350.63|347.83|350.31|347.51|0
1649400970000|2022-04-08 06:56:10|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400980000|2022-04-08 06:56:20|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401000000|2022-04-08 06:56:40|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649401010000|2022-04-08 06:56:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649401020000|2022-04-08 06:57:00|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649401040000|2022-04-08 06:57:20|350.23|347.43|350.31|347.51|350.31|347.51|350.23|347.43|0
1649401050000|2022-04-08 06:57:30|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1649401060000|2022-04-08 06:57:40|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649401070000|2022-04-08 06:57:50|350.06|347.26|350.14|347.34|350.14|347.34|350.06|347.26|0
1649401080000|2022-04-08 06:58:00|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649401090000|2022-04-08 06:58:10|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1649401100000|2022-04-08 06:58:20|349.33|346.53|349.49|346.69|349.49|346.69|349.33|346.53|0
1649401110000|2022-04-08 06:58:30|349.41|346.61|349.49|346.69|349.49|346.69|349.41|346.61|0
1649401130000|2022-04-08 06:58:50|349.65|346.85|350.14|347.34|350.14|347.34|349.65|346.85|0
1649401140000|2022-04-08 06:59:00|350.31|347.51|350.31|347.51|350.31|347.51|350.14|347.34|0
1649401160000|2022-04-08 06:59:20|350.23|347.43|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401170000|2022-04-08 06:59:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649401180000|2022-04-08 06:59:40|350.14|347.34|349.98|347.18|350.14|347.34|349.98|347.18|0
1649401190000|2022-04-08 06:59:50|350.06|347.26|350.06|347.26|350.06|347.26|349.98|347.18|0
1649401200000|2022-04-08 07:00:00|349.98|347.18|350.55|347.75|350.63|347.83|349.98|347.18|0
1649401210000|2022-04-08 07:00:10|350.63|347.83|349.65|346.85|350.63|347.83|349.65|346.85|0
1649401220000|2022-04-08 07:00:20|349.82|347.02|350.63|347.83|350.63|347.83|349.82|347.02|0
1649401230000|2022-04-08 07:00:30|350.47|347.67|350.8|348|350.8|348|350.47|347.67|0
1649401240000|2022-04-08 07:00:40|350.63|347.83|350.96|348.16|350.96|348.16|350.63|347.83|0
1649401250000|2022-04-08 07:00:50|350.63|347.83|350.47|347.67|350.63|347.83|350.47|347.67|0
1649401260000|2022-04-08 07:01:00|350.63|347.83|350.47|347.67|350.8|348|350.47|347.67|0
1649401270000|2022-04-08 07:01:10|350.63|347.83|350.31|347.51|350.63|347.83|350.31|347.51|0
1649401280000|2022-04-08 07:01:20|350.14|347.34|350.31|347.51|350.31|347.51|349.82|347.02|0
1649401290000|2022-04-08 07:01:30|349.98|347.18|350.31|347.51|350.31|347.51|349.98|347.18|0
1649401300000|2022-04-08 07:01:40|350.14|347.34|350.47|347.67|350.47|347.67|350.14|347.34|0
1649401310000|2022-04-08 07:01:50|350.55|347.75|350.47|347.67|350.55|347.75|350.39|347.59|0
1649401320000|2022-04-08 07:02:00|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401330000|2022-04-08 07:02:10|350.31|347.51|349.98|347.18|350.31|347.51|349.98|347.18|0
1649401340000|2022-04-08 07:02:20|350.14|347.34|350.3|347.5|350.31|347.51|350.14|347.34|0
1649401350000|2022-04-08 07:02:30|350.47|347.67|350.3|347.5|350.47|347.67|350.3|347.5|0
1649401360000|2022-04-08 07:02:40|350.63|347.83|350.63|347.83|350.8|348|350.63|347.83|0
1649401370000|2022-04-08 07:02:50|350.8|348|350.8|348|350.96|348.16|350.8|348|0
1649401380000|2022-04-08 07:03:00|350.96|348.16|350.8|348|350.96|348.16|350.8|348|0
1649401390000|2022-04-08 07:03:10|350.96|348.16|351.61|348.81|351.61|348.81|350.96|348.16|0
1649401400000|2022-04-08 07:03:20|351.7|348.9|351.94|349.14|351.94|349.14|351.7|348.9|0
1649401410000|2022-04-08 07:03:30|352.11|349.31|352.11|349.31|352.27|349.47|352.11|349.31|0
1649401420000|2022-04-08 07:03:40|351.78|348.98|351.61|348.81|351.78|348.98|351.61|348.81|0
1649401430000|2022-04-08 07:03:50|351.78|348.98|351.54|348.74|351.78|348.98|351.45|348.65|0
1649401440000|2022-04-08 07:04:00|351.78|348.98|351.7|348.9|351.78|348.98|351.7|348.9|0
1649401450000|2022-04-08 07:04:10|352.11|349.31|352.43|349.63|352.43|349.63|352.11|349.31|0
1649401460000|2022-04-08 07:04:20|352.68|349.88|352.85|350.05|352.85|350.05|352.6|349.8|0
1649401470000|2022-04-08 07:04:30|352.93|350.13|352.76|349.96|352.93|350.13|352.76|349.96|0
1649401480000|2022-04-08 07:04:40|352.6|349.8|352.27|349.47|352.6|349.8|352.27|349.47|0
1649401490000|2022-04-08 07:04:50|352.35|349.55|352.93|350.13|352.93|350.13|352.35|349.55|0
1649401500000|2022-04-08 07:05:00|352.65|350.25|352.65|350.25|352.65|350.25|352.56|350.16|0
1649401510000|2022-04-08 07:05:10|352.73|350.33|353.05|350.65|353.05|350.65|352.73|350.33|0
1649401520000|2022-04-08 07:05:20|353.22|350.82|353.38|350.98|353.55|351.15|353.22|350.82|0
1649401530000|2022-04-08 07:05:30|353.22|350.82|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401540000|2022-04-08 07:05:40|352.89|350.49|353.05|350.65|353.05|350.65|352.89|350.49|0
1649401550000|2022-04-08 07:05:50|353.22|350.82|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401560000|2022-04-08 07:06:00|352.89|350.49|353.22|350.82|353.38|350.98|352.89|350.49|0
1649401570000|2022-04-08 07:06:10|353.38|350.98|353.71|351.31|353.71|351.31|353.22|350.82|0
1649401580000|2022-04-08 07:06:20|354.04|351.64|354.2|351.8|354.2|351.8|354.04|351.64|0
1649401590000|2022-04-08 07:06:30|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1649401600000|2022-04-08 07:06:40|354.2|351.8|354.2|351.8|354.29|351.89|354.2|351.8|0
1649401610000|2022-04-08 07:06:50|354.29|351.89|354.2|351.8|354.29|351.89|354.2|351.8|0
1649401620000|2022-04-08 07:07:00|354.37|351.97|354.2|351.8|354.37|351.97|354.2|351.8|0
1649401630000|2022-04-08 07:07:10|353.38|350.98|353.22|350.82|353.38|350.98|353.22|350.82|0
1649401640000|2022-04-08 07:07:20|353.38|350.98|353.22|350.82|353.38|350.98|353.22|350.82|0
1649401650000|2022-04-08 07:07:30|353.38|350.98|352.89|350.49|353.38|350.98|352.89|350.49|0
1649401660000|2022-04-08 07:07:40|352.72|350.32|352.72|350.32|353.05|350.65|352.72|350.32|0
1649401670000|2022-04-08 07:07:50|353.05|350.65|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401680000|2022-04-08 07:08:00|352.97|350.57|352.89|350.49|353.05|350.65|352.89|350.49|0
1649401690000|2022-04-08 07:08:10|353.05|350.65|352.97|350.57|353.05|350.65|352.97|350.57|0
1649401700000|2022-04-08 07:08:20|353.05|350.65|352.89|350.49|353.05|350.65|352.89|350.49|0
1649401710000|2022-04-08 07:08:30|352.56|350.16|351.9|349.5|352.56|350.16|351.9|349.5|0
1649401720000|2022-04-08 07:08:40|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1649401730000|2022-04-08 07:08:50|351.9|349.5|351.74|349.34|351.9|349.5|351.74|349.34|0
1649401740000|2022-04-08 07:09:00|351.9|349.5|352.07|349.67|352.23|349.83|351.9|349.5|0
1649401750000|2022-04-08 07:09:10|352.56|350.16|352.72|350.32|352.72|350.32|352.56|350.16|0
1649401760000|2022-04-08 07:09:20|352.64|350.24|352.23|349.83|352.64|350.24|352.23|349.83|0
1649401770000|2022-04-08 07:09:30|352.4|350|352.4|350|352.56|350.16|352.4|350|0
1649401780000|2022-04-08 07:09:40|352.56|350.16|352.07|349.67|352.56|350.16|352.07|349.67|0
1649401790000|2022-04-08 07:09:50|352.23|349.83|352.56|350.16|352.56|350.16|352.23|349.83|0
1649401800000|2022-04-08 07:10:00|352.4|350|352.4|350|352.48|350.08|352.4|350|0
1649401810000|2022-04-08 07:10:10|352.89|350.49|352.72|350.32|352.89|350.49|352.72|350.32|0
1649401820000|2022-04-08 07:10:20|352.56|350.16|352.56|350.16|352.72|350.32|352.56|350.16|0
1649401830000|2022-04-08 07:10:30|352.39|349.99|351.57|349.17|352.39|349.99|351.57|349.17|0
1649401840000|2022-04-08 07:10:40|351.41|349.01|351.08|348.68|351.41|349.01|351.08|348.68|0
1649401850000|2022-04-08 07:10:50|351.25|348.85|350.92|348.52|351.25|348.85|350.92|348.52|0
1649401860000|2022-04-08 07:11:00|351.41|349.01|351.41|349.01|351.41|349.01|351.25|348.85|0
1649401870000|2022-04-08 07:11:10|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1649401880000|2022-04-08 07:11:20|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649401890000|2022-04-08 07:11:30|351.74|349.34|351.57|349.17|351.74|349.34|351.57|349.17|0
1649401900000|2022-04-08 07:11:40|351.5|349.1|351.41|349.01|351.5|349.1|351.41|349.01|0
1649401910000|2022-04-08 07:11:50|351.5|349.1|351.41|349.01|351.5|349.1|351.25|348.85|0
1649401920000|2022-04-08 07:12:00|351.25|348.85|350.92|348.52|351.25|348.85|350.76|348.36|0
1649401930000|2022-04-08 07:12:10|350.84|348.44|351.08|348.68|351.08|348.68|350.84|348.44|0
1649401940000|2022-04-08 07:12:20|350.92|348.52|350.84|348.44|350.92|348.52|350.76|348.36|0
1649401950000|2022-04-08 07:12:30|350.76|348.36|350.51|348.11|350.76|348.36|350.43|348.03|0
1649401960000|2022-04-08 07:12:40|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649401970000|2022-04-08 07:12:50|350.76|348.36|350.59|348.19|350.76|348.36|350.51|348.11|0
1649401980000|2022-04-08 07:13:00|350.75|348.35|350.92|348.52|350.92|348.52|350.75|348.35|0
1649401990000|2022-04-08 07:13:10|351.08|348.68|350.59|348.19|351.08|348.68|350.59|348.19|0
1649402010000|2022-04-08 07:13:30|350.68|348.28|350.51|348.11|350.75|348.35|350.51|348.11|0
1649402020000|2022-04-08 07:13:40|350.59|348.19|350.35|347.95|350.59|348.19|350.35|347.95|0
1649402030000|2022-04-08 07:13:50|350.51|348.11|350.35|347.95|350.51|348.11|350.35|347.95|0
1649402040000|2022-04-08 07:14:00|350.26|347.86|350.26|347.86|350.26|347.86|350.1|347.7|0
1649402050000|2022-04-08 07:14:10|350.1|347.7|350.26|347.86|350.26|347.86|350.1|347.7|0
1649402060000|2022-04-08 07:14:20|350.43|348.03|350.35|347.95|350.43|348.03|350.26|347.86|0
1649402070000|2022-04-08 07:14:30|350.26|347.86|350.1|347.7|350.26|347.86|350.02|347.62|0
1649402080000|2022-04-08 07:14:40|350.02|347.62|350.1|347.7|350.26|347.86|350.02|347.62|0
1649402090000|2022-04-08 07:14:50|350.26|347.86|350.59|348.19|350.59|348.19|350.26|347.86|0
1649402100000|2022-04-08 07:15:00|350.51|348.11|350.84|348.44|350.84|348.44|350.43|348.03|0
1649402110000|2022-04-08 07:15:10|350.75|348.35|351.33|348.93|351.33|348.93|350.75|348.35|0
1649402120000|2022-04-08 07:15:20|351.57|349.17|352.06|349.66|352.06|349.66|351.41|349.01|0
1649402130000|2022-04-08 07:15:30|352.31|349.91|352.23|349.83|352.39|349.99|352.23|349.83|0
1649402140000|2022-04-08 07:15:40|352.15|349.75|352.06|349.66|352.23|349.83|352.06|349.66|0
1649402150000|2022-04-08 07:15:50|352.23|349.83|352.06|349.66|352.23|349.83|352.06|349.66|0
1649402160000|2022-04-08 07:16:00|351.99|349.59|352.56|350.16|352.56|350.16|351.74|349.34|0
1649402170000|2022-04-08 07:16:10|352.89|350.49|352.72|350.32|353.05|350.65|352.72|350.32|0
1649402180000|2022-04-08 07:16:20|352.89|350.49|352.39|349.99|352.89|350.49|352.39|349.99|0
1649402190000|2022-04-08 07:16:30|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1649402200000|2022-04-08 07:16:40|352.72|350.32|352.39|349.99|352.72|350.32|352.39|349.99|0
1649402210000|2022-04-08 07:16:50|352.48|350.08|352.56|350.16|352.56|350.16|352.48|350.08|0
1649402220000|2022-04-08 07:17:00|352.39|349.99|352.23|349.83|352.39|349.99|352.23|349.83|0
1649402230000|2022-04-08 07:17:10|352.06|349.66|352.15|349.75|352.23|349.83|352.06|349.66|0
1649402240000|2022-04-08 07:17:20|352.06|349.66|352.23|349.83|352.23|349.83|352.06|349.66|0
1649402250000|2022-04-08 07:17:30|352.48|350.08|352.48|350.08|352.48|350.08|352.39|349.99|0
1649402260000|2022-04-08 07:17:40|352.72|350.32|352.39|349.99|352.72|350.32|352.39|349.99|0
1649402270000|2022-04-08 07:17:50|352.23|349.83|352.39|349.99|352.39|349.99|352.23|349.83|0
1649402280000|2022-04-08 07:18:00|352.56|350.16|352.39|349.99|352.56|350.16|352.31|349.91|0
1649402290000|2022-04-08 07:18:10|352.23|349.83|352.39|349.99|352.56|350.16|352.23|349.83|0
1649402300000|2022-04-08 07:18:20|352.56|350.16|352.39|349.99|352.56|350.16|352.39|349.99|0
1649402310000|2022-04-08 07:18:30|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1649402320000|2022-04-08 07:18:40|352.06|349.66|351.98|349.58|352.06|349.66|351.9|349.5|0
1649402330000|2022-04-08 07:18:50|351.9|349.5|351.74|349.34|351.9|349.5|351.41|349.01|0
1649402340000|2022-04-08 07:19:00|351.57|349.17|351.57|349.17|351.57|349.17|351.41|349.01|0
1649402360000|2022-04-08 07:19:20|351.41|349.01|351.41|349.01|351.49|349.09|351.41|349.01|0
1649402370000|2022-04-08 07:19:30|351.49|349.09|351.41|349.01|351.49|349.09|351.24|348.84|0
1649402380000|2022-04-08 07:19:40|351.08|348.68|351.16|348.76|351.24|348.84|351.08|348.68|0
1649402390000|2022-04-08 07:19:50|351.24|348.84|351.41|349.01|351.57|349.17|351.24|348.84|0
1649402400000|2022-04-08 07:20:00|351.33|348.93|351.41|349.01|351.41|349.01|351.08|348.68|0
1649402410000|2022-04-08 07:20:10|351.57|349.17|351.82|349.42|351.82|349.42|351.57|349.17|0
1649402420000|2022-04-08 07:20:20|351.57|349.17|351.41|349.01|351.57|349.17|351.33|348.93|0
1649402430000|2022-04-08 07:20:30|351.24|348.84|351.41|349.01|351.41|349.01|351.24|348.84|0
1649402440000|2022-04-08 07:20:40|351.49|349.09|351.49|349.09|351.57|349.17|351.49|349.09|0
1649402450000|2022-04-08 07:20:50|351.24|348.84|351.24|348.84|351.33|348.93|351.24|348.84|0
1649402460000|2022-04-08 07:21:00|351.08|348.68|350.75|348.35|351.08|348.68|350.59|348.19|0
1649402470000|2022-04-08 07:21:10|350.67|348.27|350.75|348.35|350.75|348.35|350.67|348.27|0
1649402480000|2022-04-08 07:21:20|350.59|348.19|350.1|347.7|350.59|348.19|350.1|347.7|0
1649402490000|2022-04-08 07:21:30|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649402500000|2022-04-08 07:21:40|350.1|347.7|349.93|347.53|350.1|347.7|349.93|347.53|0
1649402510000|2022-04-08 07:21:50|349.28|346.88|349.44|347.04|349.61|347.21|349.28|346.88|0
1649402520000|2022-04-08 07:22:00|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1649402530000|2022-04-08 07:22:10|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1649402540000|2022-04-08 07:22:20|349.2|346.8|349.77|347.37|349.77|347.37|349.2|346.8|0
1649402550000|2022-04-08 07:22:30|349.93|347.53|349.93|347.53|349.93|347.53|349.77|347.37|0
1649402560000|2022-04-08 07:22:40|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1649402570000|2022-04-08 07:22:50|350.26|347.86|350.35|347.95|350.59|348.19|350.26|347.86|0
1649402580000|2022-04-08 07:23:00|350.42|348.02|350.59|348.19|350.59|348.19|350.42|348.02|0
1649402590000|2022-04-08 07:23:10|350.42|348.02|350.67|348.27|350.75|348.35|350.42|348.02|0
1649402600000|2022-04-08 07:23:20|350.59|348.19|350.75|348.35|350.75|348.35|350.59|348.19|0
1649402610000|2022-04-08 07:23:30|350.59|348.19|349.61|347.21|350.59|348.19|349.44|347.04|0
1649402620000|2022-04-08 07:23:40|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1649402630000|2022-04-08 07:23:50|349.93|347.53|349.93|347.53|349.93|347.53|349.77|347.37|0
1649402640000|2022-04-08 07:24:00|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1649402650000|2022-04-08 07:24:10|350.1|347.7|350.67|348.27|350.67|348.27|350.1|347.7|0
1649402660000|2022-04-08 07:24:20|350.75|348.35|350.75|348.35|350.75|348.35|350.59|348.19|0
1649402670000|2022-04-08 07:24:30|350.59|348.19|350.67|348.27|350.67|348.27|350.59|348.19|0
1649402680000|2022-04-08 07:24:40|350.75|348.35|351.08|348.68|351.08|348.68|350.75|348.35|0
1649402690000|2022-04-08 07:24:50|351|348.6|351|348.6|351|348.6|350.91|348.51|0
1649402700000|2022-04-08 07:25:00|351.08|348.68|350.91|348.51|351.08|348.68|350.91|348.51|0
1649402710000|2022-04-08 07:25:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1649402720000|2022-04-08 07:25:20|351.24|348.84|351.57|349.17|351.57|349.17|351.08|348.68|0
1649402730000|2022-04-08 07:25:30|351.73|349.33|351.73|349.33|351.73|349.33|351.57|349.17|0
1649402740000|2022-04-08 07:25:40|351.57|349.17|351.33|348.93|351.57|349.17|351.33|348.93|0
1649402750000|2022-04-08 07:25:50|351.49|349.09|351.73|349.33|351.73|349.33|351.49|349.09|0
1649402760000|2022-04-08 07:26:00|351.9|349.5|351.73|349.33|351.9|349.5|351.57|349.17|0
1649402770000|2022-04-08 07:26:10|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1649402780000|2022-04-08 07:26:20|351.49|349.09|351.57|349.17|351.65|349.25|351.49|349.09|0
1649402790000|2022-04-08 07:26:30|351.4|349|351.57|349.17|351.57|349.17|351.4|349|0
1649402800000|2022-04-08 07:26:40|351.33|348.93|351.24|348.84|351.4|349|351.24|348.84|0
1649402810000|2022-04-08 07:26:50|351.08|348.68|350.91|348.51|351.08|348.68|350.91|348.51|0
1649402820000|2022-04-08 07:27:00|350.67|348.27|350.51|348.11|350.83|348.43|350.51|348.11|0
1649402830000|2022-04-08 07:27:10|350.42|348.02|350.51|348.11|350.51|348.11|350.42|348.02|0
1649402840000|2022-04-08 07:27:20|350.91|348.51|351.16|348.76|351.16|348.76|350.91|348.51|0
1649402850000|2022-04-08 07:27:30|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1649402860000|2022-04-08 07:27:40|351.57|349.17|351.73|349.33|351.73|349.33|351.57|349.17|0
1649402870000|2022-04-08 07:27:50|351.82|349.42|351.73|349.33|351.82|349.42|351.73|349.33|0
1649402880000|2022-04-08 07:28:00|351.08|348.68|352.06|349.66|352.06|349.66|351.08|348.68|0
1649402890000|2022-04-08 07:28:10|351.98|349.58|351.9|349.5|351.98|349.58|351.9|349.5|0
1649402900000|2022-04-08 07:28:20|351.4|349|351.4|349|351.4|349|351.4|349|0
1649402910000|2022-04-08 07:28:30|351.57|349.17|351.4|349|351.57|349.17|351.4|349|0
1649402920000|2022-04-08 07:28:40|351.24|348.84|350.91|348.51|351.24|348.84|350.91|348.51|0
1649402930000|2022-04-08 07:28:50|351|348.6|351.08|348.68|351.08|348.68|350.91|348.51|0
1649402940000|2022-04-08 07:29:00|351.4|349|351.57|349.17|351.57|349.17|351.4|349|0
1649402950000|2022-04-08 07:29:10|351.4|349|351.57|349.17|351.73|349.33|351.4|349|0
1649402960000|2022-04-08 07:29:20|351.4|349|351.24|348.84|351.4|349|351.24|348.84|0
1649402970000|2022-04-08 07:29:30|351.08|348.68|351.24|348.84|351.24|348.84|351.08|348.68|0
1649402980000|2022-04-08 07:29:40|351.08|348.68|351.16|348.76|351.16|348.76|351.08|348.68|0
1649402990000|2022-04-08 07:29:50|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1649403000000|2022-04-08 07:30:00|351.16|348.76|351.57|349.17|351.57|349.17|351.16|348.76|0
1649403010000|2022-04-08 07:30:10|351.4|349|351.4|349|351.4|349|351.4|349|0
1649403020000|2022-04-08 07:30:20|351.49|349.09|352.22|349.82|352.22|349.82|351.49|349.09|0
1649403030000|2022-04-08 07:30:30|352.06|349.66|352.22|349.82|352.31|349.91|352.06|349.66|0
1649403040000|2022-04-08 07:30:40|352.39|349.99|352.22|349.82|352.39|349.99|352.22|349.82|0
1649403050000|2022-04-08 07:30:50|352.39|349.99|352.55|350.15|352.55|350.15|352.39|349.99|0
1649403060000|2022-04-08 07:31:00|352.8|350.4|352.55|350.15|352.8|350.4|352.55|350.15|0
1649403070000|2022-04-08 07:31:10|352.47|350.07|352.06|349.66|352.47|350.07|352.06|349.66|0
1649403080000|2022-04-08 07:31:20|351.98|349.58|352.22|349.82|352.22|349.82|351.98|349.58|0
1649403090000|2022-04-08 07:31:30|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1649403100000|2022-04-08 07:31:40|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1649403110000|2022-04-08 07:31:50|352.14|349.74|352.06|349.66|352.14|349.74|352.06|349.66|0
1649403120000|2022-04-08 07:32:00|351.98|349.58|351.73|349.33|351.98|349.58|351.73|349.33|0
1649403130000|2022-04-08 07:32:10|351.89|349.49|351.73|349.33|351.89|349.49|351.73|349.33|0
1649403140000|2022-04-08 07:32:20|351.57|349.17|351.4|349|351.57|349.17|351.24|348.84|0
1649403150000|2022-04-08 07:32:30|351.57|349.17|351.4|349|351.57|349.17|351.4|349|0
1649403160000|2022-04-08 07:32:40|351.24|348.84|351.4|349|351.4|349|351.07|348.67|0
1649403170000|2022-04-08 07:32:50|351.24|348.84|351.07|348.67|351.24|348.84|351.07|348.67|0
1649403180000|2022-04-08 07:33:00|350.91|348.51|351.07|348.67|351.07|348.67|350.91|348.51|0
1649403190000|2022-04-08 07:33:10|351|348.6|351|348.6|351|348.6|351|348.6|0
1649403200000|2022-04-08 07:33:20|351.07|348.67|350.91|348.51|351.07|348.67|350.91|348.51|0
1649403210000|2022-04-08 07:33:30|350.83|348.43|350.75|348.35|350.83|348.43|350.75|348.35|0
1649403220000|2022-04-08 07:33:40|350.91|348.51|350.75|348.35|350.91|348.51|350.75|348.35|0
1649403230000|2022-04-08 07:33:50|350.83|348.43|350.91|348.51|350.91|348.51|350.75|348.35|0
1649403240000|2022-04-08 07:34:00|351.16|348.76|351|348.6|351.16|348.76|351|348.6|0
1649403250000|2022-04-08 07:34:10|351.07|348.67|351.07|348.67|351.07|348.67|351|348.6|0
1649403260000|2022-04-08 07:34:20|351.24|348.84|351.24|348.84|351.4|349|351.24|348.84|0
1649403270000|2022-04-08 07:34:30|351.07|348.67|351.32|348.92|351.32|348.92|351.07|348.67|0
1649403280000|2022-04-08 07:34:40|351.24|348.84|350.83|348.43|351.24|348.84|350.83|348.43|0
1649403290000|2022-04-08 07:34:50|350.91|348.51|351.07|348.67|351.07|348.67|350.91|348.51|0
1649403300000|2022-04-08 07:35:00|350.91|348.51|350.26|347.86|350.91|348.51|350.26|347.86|0
1649403310000|2022-04-08 07:35:10|350.42|348.02|350.58|348.18|350.58|348.18|350.42|348.02|0
1649403320000|2022-04-08 07:35:20|350.75|348.35|350.42|348.02|350.75|348.35|350.42|348.02|0
1649403330000|2022-04-08 07:35:30|350.26|347.86|350.26|347.86|350.34|347.94|350.26|347.86|0
1649403340000|2022-04-08 07:35:40|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1649403350000|2022-04-08 07:35:50|350.09|347.69|349.52|347.12|350.09|347.69|349.52|347.12|0
1649403360000|2022-04-08 07:36:00|349.6|347.2|350.25|347.85|350.25|347.85|349.6|347.2|0
1649403370000|2022-04-08 07:36:10|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1649403380000|2022-04-08 07:36:20|350.09|347.69|350.75|348.35|350.75|348.35|350.09|347.69|0
1649403390000|2022-04-08 07:36:30|350.58|348.18|350.58|348.18|350.75|348.35|350.58|348.18|0
1649403400000|2022-04-08 07:36:40|350.5|348.1|350.42|348.02|350.58|348.18|350.42|348.02|0
1649403410000|2022-04-08 07:36:50|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1649403420000|2022-04-08 07:37:00|350.42|348.02|349.93|347.53|350.42|348.02|349.93|347.53|0
1649403430000|2022-04-08 07:37:10|349.76|347.36|349.93|347.53|349.93|347.53|349.76|347.36|0
1649403450000|2022-04-08 07:37:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1649403460000|2022-04-08 07:37:40|349.93|347.53|349.6|347.2|349.93|347.53|349.6|347.2|0
1649403470000|2022-04-08 07:37:50|348.95|346.55|349.73|347.33|349.73|347.33|348.95|346.55|0
1649403480000|2022-04-08 07:38:00|349.9|347.5|348.92|346.52|349.9|347.5|348.92|346.52|0
1649403490000|2022-04-08 07:38:10|348.84|346.44|348.04|345.64|348.84|346.44|348.04|345.64|0
1649403510000|2022-04-08 07:38:30|348.2|345.8|348.04|345.64|348.2|345.8|348.04|345.64|0
1649403520000|2022-04-08 07:38:40|348.2|345.8|348.04|345.64|348.2|345.8|348.04|345.64|0
1649403530000|2022-04-08 07:38:50|348.36|345.96|348.29|345.89|348.36|345.96|348.29|345.89|0
1649403540000|2022-04-08 07:39:00|348.12|345.72|348.04|345.64|348.12|345.72|348.04|345.64|0
1649403550000|2022-04-08 07:39:10|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403560000|2022-04-08 07:39:20|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403570000|2022-04-08 07:39:30|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403580000|2022-04-08 07:39:40|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649403590000|2022-04-08 07:39:50|348.04|345.64|348.2|345.8|348.2|345.8|348.04|345.64|0
1649403600000|2022-04-08 07:40:00|348.04|345.64|347.88|345.48|348.04|345.64|347.88|345.48|0
1649403610000|2022-04-08 07:40:10|348.04|345.64|348.04|345.64|348.04|345.64|347.88|345.48|0
1649403620000|2022-04-08 07:40:20|347.88|345.48|348.04|345.64|348.12|345.72|347.88|345.48|0
1649403640000|2022-04-08 07:40:40|348.12|345.72|347.88|345.48|348.12|345.72|347.88|345.48|0
1649403650000|2022-04-08 07:40:50|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403660000|2022-04-08 07:41:00|347.88|345.48|348.04|345.64|348.04|345.64|347.88|345.48|0
1649403670000|2022-04-08 07:41:10|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403680000|2022-04-08 07:41:20|348.69|346.29|348.69|346.29|348.69|346.29|348.53|346.13|0
1649403690000|2022-04-08 07:41:30|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1649403700000|2022-04-08 07:41:40|348.69|346.29|348.85|346.45|348.85|346.45|348.69|346.29|0
1649403710000|2022-04-08 07:41:50|349.18|346.78|348.69|346.29|349.18|346.78|348.69|346.29|0
1649403720000|2022-04-08 07:42:00|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1649403730000|2022-04-08 07:42:10|348.69|346.29|348.36|345.96|348.69|346.29|348.36|345.96|0
1649403740000|2022-04-08 07:42:20|348.2|345.8|347.71|345.31|348.2|345.8|347.71|345.31|0
1649403750000|2022-04-08 07:42:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403760000|2022-04-08 07:42:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403770000|2022-04-08 07:42:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403780000|2022-04-08 07:43:00|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1649403790000|2022-04-08 07:43:10|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403800000|2022-04-08 07:43:20|347.96|345.56|348.04|345.64|348.04|345.64|347.96|345.56|0
1649403810000|2022-04-08 07:43:30|348.2|345.8|348.2|345.8|348.2|345.8|348.12|345.72|0
1649403820000|2022-04-08 07:43:40|348.04|345.64|347.87|345.47|348.04|345.64|347.87|345.47|0
1649403830000|2022-04-08 07:43:50|347.71|345.31|347.55|345.15|347.71|345.31|347.55|345.15|0
1649403840000|2022-04-08 07:44:00|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1649403850000|2022-04-08 07:44:10|347.55|345.15|347.87|345.47|347.87|345.47|347.55|345.15|0
1649403860000|2022-04-08 07:44:20|347.96|345.56|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403870000|2022-04-08 07:44:30|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403880000|2022-04-08 07:44:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403890000|2022-04-08 07:44:50|347.71|345.31|347.8|345.4|347.87|345.47|347.71|345.31|0
1649403900000|2022-04-08 07:45:00|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403910000|2022-04-08 07:45:10|348.53|346.13|349.01|346.61|349.01|346.61|348.53|346.13|0
1649403920000|2022-04-08 07:45:20|348.77|346.37|348.69|346.29|348.77|346.37|348.69|346.29|0
1649403930000|2022-04-08 07:45:30|349.01|346.61|349.18|346.78|349.18|346.78|349.01|346.61|0
1649403940000|2022-04-08 07:45:40|349.26|346.86|349.34|346.94|349.34|346.94|349.26|346.86|0
1649403950000|2022-04-08 07:45:50|349.18|346.78|349.34|346.94|349.34|346.94|349.18|346.78|0
1649403960000|2022-04-08 07:46:00|349.5|347.1|349.67|347.27|349.67|347.27|349.5|347.1|0
1649403970000|2022-04-08 07:46:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1649403980000|2022-04-08 07:46:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1649403990000|2022-04-08 07:46:30|349.34|346.94|349.59|347.19|349.59|347.19|349.34|346.94|0
1649404000000|2022-04-08 07:46:40|349.5|347.1|349.5|347.1|349.59|347.19|349.5|347.1|0
1649404010000|2022-04-08 07:46:50|349.67|347.27|349.67|347.27|349.67|347.27|349.59|347.19|0
1649404020000|2022-04-08 07:47:00|349.75|347.35|349.59|347.19|349.75|347.35|349.59|347.19|0
1649404030000|2022-04-08 07:47:10|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404040000|2022-04-08 07:47:20|349.67|347.27|349.75|347.35|349.75|347.35|349.67|347.27|0
1649404050000|2022-04-08 07:47:30|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404060000|2022-04-08 07:47:40|349.91|347.51|349.83|347.43|349.91|347.51|349.83|347.43|0
1649404070000|2022-04-08 07:47:50|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1649404080000|2022-04-08 07:48:00|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404090000|2022-04-08 07:48:10|349.67|347.27|349.5|347.1|349.67|347.27|349.42|347.02|0
1649404100000|2022-04-08 07:48:20|349.34|346.94|349.5|347.1|349.5|347.1|349.34|346.94|0
1649404120000|2022-04-08 07:48:40|349.67|347.27|349.59|347.19|349.67|347.27|349.5|347.1|0
1649404130000|2022-04-08 07:48:50|349.5|347.1|349.18|346.78|349.5|347.1|349.18|346.78|0
1649404140000|2022-04-08 07:49:00|349.34|346.94|349.26|346.86|349.34|346.94|349.26|346.86|0
1649404150000|2022-04-08 07:49:10|349.34|346.94|349.34|346.94|349.34|346.94|349.26|346.86|0
1649404160000|2022-04-08 07:49:20|349.18|346.78|349.1|346.7|349.34|346.94|349.1|346.7|0
1649404170000|2022-04-08 07:49:30|349.01|346.61|348.69|346.29|349.01|346.61|348.69|346.29|0
1649404180000|2022-04-08 07:49:40|348.52|346.12|348.69|346.29|348.69|346.29|348.52|346.12|0
1649404190000|2022-04-08 07:49:50|348.85|346.45|348.93|346.53|349.01|346.61|348.85|346.45|0
1649404200000|2022-04-08 07:50:00|348.85|346.45|348.69|346.29|348.85|346.45|348.69|346.29|0
1649404210000|2022-04-08 07:50:10|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1649404220000|2022-04-08 07:50:20|348.52|346.12|348.52|346.12|348.52|346.12|348.2|345.8|0
1649404230000|2022-04-08 07:50:30|348.36|345.96|348.61|346.21|348.69|346.29|348.36|345.96|0
1649404240000|2022-04-08 07:50:40|348.69|346.29|348.2|345.8|348.69|346.29|348.2|345.8|0
1649404250000|2022-04-08 07:50:50|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1649404260000|2022-04-08 07:51:00|348.44|346.04|348.03|345.63|348.52|346.12|348.03|345.63|0
1649404270000|2022-04-08 07:51:10|348.2|345.8|348.12|345.72|348.2|345.8|348.12|345.72|0
1649404280000|2022-04-08 07:51:20|348.03|345.63|348.12|345.72|348.12|345.72|348.03|345.63|0
1649404290000|2022-04-08 07:51:30|347.96|345.56|347.55|345.15|347.96|345.56|347.55|345.15|0
1649404300000|2022-04-08 07:51:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404310000|2022-04-08 07:51:50|347.06|344.66|347.22|344.82|347.22|344.82|346.9|344.5|0
1649404320000|2022-04-08 07:52:00|347.38|344.98|347.06|344.66|347.38|344.98|347.06|344.66|0
1649404330000|2022-04-08 07:52:10|347.22|344.82|347.55|345.15|347.55|345.15|347.22|344.82|0
1649404340000|2022-04-08 07:52:20|347.38|344.98|347.55|345.15|347.55|345.15|347.38|344.98|0
1649404350000|2022-04-08 07:52:30|347.38|344.98|347.55|345.15|347.55|345.15|347.3|344.9|0
1649404360000|2022-04-08 07:52:40|347.71|345.31|348.2|345.8|348.2|345.8|347.71|345.31|0
1649404370000|2022-04-08 07:52:50|348.03|345.63|348.03|345.63|348.2|345.8|348.03|345.63|0
1649404380000|2022-04-08 07:53:00|347.87|345.47|347.96|345.56|347.96|345.56|347.87|345.47|0
1649404390000|2022-04-08 07:53:10|347.87|345.47|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404400000|2022-04-08 07:53:20|347.96|345.56|347.79|345.39|347.96|345.56|347.79|345.39|0
1649404410000|2022-04-08 07:53:30|347.38|344.98|347.22|344.82|347.38|344.98|347.22|344.82|0
1649404420000|2022-04-08 07:53:40|346.57|344.17|346.89|344.49|346.89|344.49|346.57|344.17|0
1649404430000|2022-04-08 07:53:50|347.06|344.66|346.89|344.49|347.06|344.66|346.89|344.49|0
1649404440000|2022-04-08 07:54:00|347.06|344.66|347.22|344.82|347.38|344.98|347.06|344.66|0
1649404450000|2022-04-08 07:54:10|347.54|345.14|347.22|344.82|347.54|345.14|347.14|344.74|0
1649404460000|2022-04-08 07:54:20|347.3|344.9|347.38|344.98|347.38|344.98|347.3|344.9|0
1649404470000|2022-04-08 07:54:30|347.22|344.82|347.87|345.47|347.87|345.47|347.22|344.82|0
1649404480000|2022-04-08 07:54:40|347.71|345.31|347.87|345.47|347.87|345.47|347.54|345.14|0
1649404490000|2022-04-08 07:54:50|347.95|345.55|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404500000|2022-04-08 07:55:00|347.87|345.47|347.87|345.47|348.03|345.63|347.87|345.47|0
1649404510000|2022-04-08 07:55:10|348.03|345.63|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404520000|2022-04-08 07:55:20|347.87|345.47|348.03|345.63|348.2|345.8|347.87|345.47|0
1649404530000|2022-04-08 07:55:30|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649404540000|2022-04-08 07:55:40|348.19|345.79|347.87|345.47|348.19|345.79|347.87|345.47|0
1649404550000|2022-04-08 07:55:50|348.03|345.63|348.19|345.79|348.19|345.79|347.95|345.55|0
1649404560000|2022-04-08 07:56:00|348.03|345.63|348.19|345.79|348.19|345.79|348.03|345.63|0
1649404570000|2022-04-08 07:56:10|348.03|345.63|347.87|345.47|348.03|345.63|347.87|345.47|0
1649404580000|2022-04-08 07:56:20|348.03|345.63|347.71|345.31|348.03|345.63|347.71|345.31|0
1649404590000|2022-04-08 07:56:30|347.54|345.14|347.47|345.07|347.54|345.14|347.47|345.07|0
1649404600000|2022-04-08 07:56:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404620000|2022-04-08 07:57:00|347.47|345.07|347.47|345.07|347.63|345.23|347.47|345.07|0
1649404630000|2022-04-08 07:57:10|347.54|345.14|347.38|344.98|347.54|345.14|347.38|344.98|0
1649404640000|2022-04-08 07:57:20|347.54|345.14|347.71|345.31|347.71|345.31|347.54|345.14|0
1649404650000|2022-04-08 07:57:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649404670000|2022-04-08 07:57:50|347.54|345.14|347.47|345.07|347.54|345.14|347.47|345.07|0
1649404680000|2022-04-08 07:58:00|347.38|344.98|347.22|344.82|347.38|344.98|347.22|344.82|0
1649404690000|2022-04-08 07:58:10|347.38|344.98|347.06|344.66|347.38|344.98|347.06|344.66|0
1649404700000|2022-04-08 07:58:20|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1649404710000|2022-04-08 07:58:30|347.14|344.74|347.06|344.66|347.22|344.82|347.06|344.66|0
1649404720000|2022-04-08 07:58:40|347.05|344.65|347.22|344.82|347.22|344.82|346.98|344.58|0
1649404730000|2022-04-08 07:58:50|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404740000|2022-04-08 07:59:00|347.54|345.14|347.71|345.31|347.71|345.31|347.46|345.06|0
1649404750000|2022-04-08 07:59:10|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404760000|2022-04-08 07:59:20|347.46|345.06|347.3|344.9|347.46|345.06|347.22|344.82|0
1649404770000|2022-04-08 07:59:30|347.14|344.74|347.05|344.65|347.22|344.82|347.05|344.65|0
1649404780000|2022-04-08 07:59:40|346.89|344.49|347.05|344.65|347.05|344.65|346.89|344.49|0
1649404790000|2022-04-08 07:59:50|346.57|344.17|346.57|344.17|346.57|344.17|346.33|343.93|0
1649404800000|2022-04-08 08:00:00|346.73|344.33|346.49|344.09|346.73|344.33|346.49|344.09|0
1649404810000|2022-04-08 08:00:10|346.57|344.17|346.49|344.09|346.57|344.17|346.4|344|0
1649404820000|2022-04-08 08:00:20|346.57|344.17|346.57|344.17|346.73|344.33|346.57|344.17|0
1649404830000|2022-04-08 08:00:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1649404840000|2022-04-08 08:00:40|346.16|343.76|346.08|343.68|346.24|343.84|346.08|343.68|0
1649404850000|2022-04-08 08:00:50|346.24|343.84|346.08|343.68|346.24|343.84|346.08|343.68|0
1649404860000|2022-04-08 08:01:00|345.92|343.52|345.76|343.36|345.92|343.52|345.43|343.03|0
1649404870000|2022-04-08 08:01:10|346.24|343.84|346.57|344.17|346.73|344.33|346.24|343.84|0
1649404880000|2022-04-08 08:01:20|346.73|344.33|346.57|344.17|346.73|344.33|346.57|344.17|0
1649404890000|2022-04-08 08:01:30|346.89|344.49|346.73|344.33|346.89|344.49|346.73|344.33|0
1649404900000|2022-04-08 08:01:40|346.57|344.17|346.4|344|346.57|344.17|346.4|344|0
1649404910000|2022-04-08 08:01:50|346.33|343.93|346.08|343.68|346.33|343.93|346.08|343.68|0
1649404920000|2022-04-08 08:02:00|346.16|343.76|346.4|344|346.4|344|346.16|343.76|0
1649404930000|2022-04-08 08:02:10|346.24|343.84|345.92|343.52|346.24|343.84|345.92|343.52|0
1649404940000|2022-04-08 08:02:20|346.16|343.76|346.33|343.93|346.33|343.93|346.16|343.76|0
1649404950000|2022-04-08 08:02:30|346.4|344|346.24|343.84|346.4|344|346.24|343.84|0
1649404960000|2022-04-08 08:02:40|346.4|344|346.4|344|346.4|344|346.24|343.84|0
1649404970000|2022-04-08 08:02:50|346.33|343.93|346.08|343.68|346.33|343.93|345.92|343.52|0
1649404980000|2022-04-08 08:03:00|345.92|343.52|345.92|343.52|345.92|343.52|345.75|343.35|0
1649404990000|2022-04-08 08:03:10|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405000000|2022-04-08 08:03:20|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405010000|2022-04-08 08:03:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1649405020000|2022-04-08 08:03:40|345.92|343.52|345.75|343.35|345.92|343.52|345.75|343.35|0
1649405030000|2022-04-08 08:03:50|345.92|343.52|345.75|343.35|345.92|343.52|345.75|343.35|0
1649405040000|2022-04-08 08:04:00|345.84|343.44|346.08|343.68|346.08|343.68|345.75|343.35|0
1649405050000|2022-04-08 08:04:10|346|343.6|345.59|343.19|346|343.6|345.43|343.03|0
1649405060000|2022-04-08 08:04:20|345.43|343.03|345.43|343.03|345.59|343.19|345.43|343.03|0
1649405070000|2022-04-08 08:04:30|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405080000|2022-04-08 08:04:40|345.59|343.19|344.78|342.38|345.59|343.19|344.78|342.38|0
1649405090000|2022-04-08 08:04:50|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405100000|2022-04-08 08:05:00|344.62|342.22|344.94|342.54|344.94|342.54|344.62|342.22|0
1649405110000|2022-04-08 08:05:10|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1649405120000|2022-04-08 08:05:20|344.94|342.54|344.94|342.54|345.11|342.71|344.94|342.54|0
1649405130000|2022-04-08 08:05:30|345.03|342.63|345.11|342.71|345.11|342.71|344.94|342.54|0
1649405140000|2022-04-08 08:05:40|345.43|343.03|345.11|342.71|345.43|343.03|345.11|342.71|0
1649405150000|2022-04-08 08:05:50|345.19|342.79|345.11|342.71|345.19|342.79|345.11|342.71|0
1649405160000|2022-04-08 08:06:00|345.1|342.7|344.94|342.54|345.1|342.7|344.87|342.47|0
1649405170000|2022-04-08 08:06:10|345.1|342.7|345.43|343.03|345.43|343.03|345.1|342.7|0
1649405180000|2022-04-08 08:06:20|345.35|342.95|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405190000|2022-04-08 08:06:30|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405200000|2022-04-08 08:06:40|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405210000|2022-04-08 08:06:50|345.43|343.03|345.35|342.95|345.43|343.03|345.35|342.95|0
1649405220000|2022-04-08 08:07:00|345.27|342.87|344.94|342.54|345.27|342.87|344.94|342.54|0
1649405230000|2022-04-08 08:07:10|345.1|342.7|344.78|342.38|345.1|342.7|344.78|342.38|0
1649405240000|2022-04-08 08:07:20|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649405250000|2022-04-08 08:07:30|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649405260000|2022-04-08 08:07:40|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649405270000|2022-04-08 08:07:50|344.78|342.38|344.94|342.54|344.94|342.54|344.78|342.38|0
1649405280000|2022-04-08 08:08:00|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1649405290000|2022-04-08 08:08:10|344.46|342.06|344.62|342.22|344.62|342.22|344.46|342.06|0
1649405300000|2022-04-08 08:08:20|344.7|342.3|344.62|342.22|344.7|342.3|344.62|342.22|0
1649405310000|2022-04-08 08:08:30|344.46|342.06|344.62|342.22|344.62|342.22|344.46|342.06|0
1649405320000|2022-04-08 08:08:40|344.78|342.38|344.7|342.3|344.78|342.38|344.62|342.22|0
1649405330000|2022-04-08 08:08:50|344.62|342.22|345.41|343.01|345.41|343.01|344.62|342.22|0
1649405340000|2022-04-08 08:09:00|345.09|342.69|344.93|342.53|345.09|342.69|344.76|342.36|0
1649405350000|2022-04-08 08:09:10|345.09|342.69|344.13|341.73|345.09|342.69|343.97|341.57|0
1649405360000|2022-04-08 08:09:20|344.22|341.82|344.46|342.06|344.46|342.06|344.13|341.73|0
1649405370000|2022-04-08 08:09:30|344.29|341.89|344.29|341.89|344.38|341.98|344.29|341.89|0
1649405380000|2022-04-08 08:09:40|344.46|342.06|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405400000|2022-04-08 08:10:00|344.29|341.89|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405410000|2022-04-08 08:10:10|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1649405420000|2022-04-08 08:10:20|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1649405430000|2022-04-08 08:10:30|344.62|342.22|344.38|341.98|344.62|342.22|344.29|341.89|0
1649405440000|2022-04-08 08:10:40|344.46|342.06|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405450000|2022-04-08 08:10:50|344.29|341.89|344.54|342.14|344.54|342.14|344.29|341.89|0
1649405460000|2022-04-08 08:11:00|344.46|342.06|344.38|341.98|344.46|342.06|344.38|341.98|0
1649405470000|2022-04-08 08:11:10|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649405480000|2022-04-08 08:11:20|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1649405490000|2022-04-08 08:11:30|344.62|342.22|344.29|341.89|344.62|342.22|344.29|341.89|0
1649405500000|2022-04-08 08:11:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1649405510000|2022-04-08 08:11:50|344.05|341.65|344.29|341.89|344.29|341.89|344.05|341.65|0
1649405530000|2022-04-08 08:12:10|344.46|342.06|344.38|341.98|344.46|342.06|344.29|341.89|0
1649405540000|2022-04-08 08:12:20|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649405550000|2022-04-08 08:12:30|344.45|342.05|344.38|341.98|344.45|342.05|344.38|341.98|0
1649405560000|2022-04-08 08:12:40|344.29|341.89|344.38|341.98|344.38|341.98|344.29|341.89|0
1649405570000|2022-04-08 08:12:50|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1649405580000|2022-04-08 08:13:00|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1649405590000|2022-04-08 08:13:10|344.29|341.89|344.29|341.89|344.38|341.98|344.29|341.89|0
1649405600000|2022-04-08 08:13:20|344.62|342.22|344.45|342.05|344.62|342.22|344.45|342.05|0
1649405620000|2022-04-08 08:13:40|344.54|342.14|344.62|342.22|344.62|342.22|344.45|342.05|0
1649405630000|2022-04-08 08:13:50|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405640000|2022-04-08 08:14:00|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649405650000|2022-04-08 08:14:10|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649405670000|2022-04-08 08:14:30|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1649405680000|2022-04-08 08:14:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1649405690000|2022-04-08 08:14:50|344.94|342.54|344.86|342.46|344.94|342.54|344.86|342.46|0
1649405700000|2022-04-08 08:15:00|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405710000|2022-04-08 08:15:10|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649405720000|2022-04-08 08:15:20|345.19|342.79|345.1|342.7|345.19|342.79|345.1|342.7|0
1649405750000|2022-04-08 08:15:50|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649405760000|2022-04-08 08:16:00|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405770000|2022-04-08 08:16:10|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405780000|2022-04-08 08:16:20|345.43|343.03|345.26|342.86|345.43|343.03|345.26|342.86|0
1649405790000|2022-04-08 08:16:30|345.1|342.7|344.78|342.38|345.1|342.7|344.78|342.38|0
1649405800000|2022-04-08 08:16:40|344.94|342.54|345.59|343.19|345.59|343.19|344.94|342.54|0
1649405810000|2022-04-08 08:16:50|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405820000|2022-04-08 08:17:00|345.35|342.95|345.26|342.86|345.35|342.95|345.26|342.86|0
1649405830000|2022-04-08 08:17:10|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405840000|2022-04-08 08:17:20|345.51|343.11|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405850000|2022-04-08 08:17:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649405860000|2022-04-08 08:17:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1649405870000|2022-04-08 08:17:50|345.67|343.27|345.75|343.35|345.75|343.35|345.59|343.19|0
1649405880000|2022-04-08 08:18:00|345.91|343.51|345.83|343.43|345.91|343.51|345.83|343.43|0
1649405890000|2022-04-08 08:18:10|345.75|343.35|345.75|343.35|345.91|343.51|345.75|343.35|0
1649405910000|2022-04-08 08:18:30|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1649405920000|2022-04-08 08:18:40|345.75|343.35|345.91|343.51|345.91|343.51|345.75|343.35|0
1649405930000|2022-04-08 08:18:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649405940000|2022-04-08 08:19:00|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1649405950000|2022-04-08 08:19:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649405960000|2022-04-08 08:19:20|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1649405970000|2022-04-08 08:19:30|345.75|343.35|345.75|343.35|345.75|343.35|345.59|343.19|0
1649405980000|2022-04-08 08:19:40|345.59|343.19|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405990000|2022-04-08 08:19:50|345.42|343.02|345.42|343.02|345.59|343.19|345.42|343.02|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|345.42|343.02|345.51|343.11|345.42|343.02|0
1649406010000|2022-04-08 08:20:10|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406020000|2022-04-08 08:20:20|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406030000|2022-04-08 08:20:30|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649406050000|2022-04-08 08:20:50|345.26|342.86|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406070000|2022-04-08 08:21:10|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649406080000|2022-04-08 08:21:20|345.26|342.86|345.35|342.95|345.35|342.95|345.26|342.86|0
1649406090000|2022-04-08 08:21:30|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406100000|2022-04-08 08:21:40|345.35|342.95|345.42|343.02|345.42|343.02|345.35|342.95|0
1649406120000|2022-04-08 08:22:00|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406130000|2022-04-08 08:22:10|345.35|342.95|345.26|342.86|345.35|342.95|345.26|342.86|0
1649406140000|2022-04-08 08:22:20|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406150000|2022-04-08 08:22:30|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406160000|2022-04-08 08:22:40|345.18|342.78|345.1|342.7|345.18|342.78|345.1|342.7|0
1649406170000|2022-04-08 08:22:50|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649406180000|2022-04-08 08:23:00|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649406190000|2022-04-08 08:23:10|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649406220000|2022-04-08 08:23:40|345.1|342.7|344.77|342.37|345.1|342.7|344.77|342.37|0
1649406230000|2022-04-08 08:23:50|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649406240000|2022-04-08 08:24:00|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1649406250000|2022-04-08 08:24:10|344.94|342.54|344.77|342.37|344.94|342.54|344.77|342.37|0
1649406260000|2022-04-08 08:24:20|344.86|342.46|344.77|342.37|344.86|342.46|344.77|342.37|0
1649406270000|2022-04-08 08:24:30|344.61|342.21|344.77|342.37|344.77|342.37|344.61|342.21|0
1649406280000|2022-04-08 08:24:40|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649406290000|2022-04-08 08:24:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1649406300000|2022-04-08 08:25:00|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649406310000|2022-04-08 08:25:10|344.86|342.46|345.1|342.7|345.1|342.7|344.86|342.46|0
1649406320000|2022-04-08 08:25:20|344.94|342.54|344.61|342.21|345.1|342.7|344.61|342.21|0
1649406330000|2022-04-08 08:25:30|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1649406340000|2022-04-08 08:25:40|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649406350000|2022-04-08 08:25:50|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649406370000|2022-04-08 08:26:10|343.89|341.49|343.8|341.4|343.89|341.49|343.8|341.4|0
1649406380000|2022-04-08 08:26:20|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406390000|2022-04-08 08:26:30|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406400000|2022-04-08 08:26:40|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406410000|2022-04-08 08:26:50|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649406420000|2022-04-08 08:27:00|343.48|341.08|343.48|341.08|343.64|341.24|343.48|341.08|0
1649406440000|2022-04-08 08:27:20|343.4|341|343.32|340.92|343.4|341|343.32|340.92|0
1649406450000|2022-04-08 08:27:30|343.15|340.75|343.48|341.08|343.48|341.08|343.15|340.75|0
1649406460000|2022-04-08 08:27:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649406470000|2022-04-08 08:27:50|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649406480000|2022-04-08 08:28:00|343.64|341.24|343.15|340.75|343.64|341.24|343.15|340.75|0
1649406500000|2022-04-08 08:28:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649406510000|2022-04-08 08:28:30|343.24|340.84|343.32|340.92|343.32|340.92|343.15|340.75|0
1649406520000|2022-04-08 08:28:40|343.48|341.08|343.48|341.08|343.48|341.08|343.32|340.92|0
1649406530000|2022-04-08 08:28:50|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406560000|2022-04-08 08:29:20|343.64|341.24|343.48|341.08|343.64|341.24|343.48|341.08|0
1649406570000|2022-04-08 08:29:30|343.64|341.24|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406580000|2022-04-08 08:29:40|343.8|341.4|344.12|341.72|344.12|341.72|343.8|341.4|0
1649406590000|2022-04-08 08:29:50|344.29|341.89|343.96|341.56|344.29|341.89|343.96|341.56|0
1649406600000|2022-04-08 08:30:00|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1649406610000|2022-04-08 08:30:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649406620000|2022-04-08 08:30:20|343.64|341.24|343.31|340.91|343.64|341.24|343.31|340.91|0
1649406640000|2022-04-08 08:30:40|343.15|340.75|343.31|340.91|343.31|340.91|343.15|340.75|0
1649406660000|2022-04-08 08:31:00|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406670000|2022-04-08 08:31:10|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406710000|2022-04-08 08:31:50|343.4|341|343.48|341.08|343.48|341.08|343.4|341|0
1649406720000|2022-04-08 08:32:00|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1649406730000|2022-04-08 08:32:10|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406740000|2022-04-08 08:32:20|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406750000|2022-04-08 08:32:30|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406760000|2022-04-08 08:32:40|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1649406770000|2022-04-08 08:32:50|343.8|341.4|343.8|341.4|343.88|341.48|343.8|341.4|0
1649406780000|2022-04-08 08:33:00|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406790000|2022-04-08 08:33:10|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406810000|2022-04-08 08:33:30|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649406820000|2022-04-08 08:33:40|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406830000|2022-04-08 08:33:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1649406840000|2022-04-08 08:34:00|344.21|341.81|343.96|341.56|344.21|341.81|343.96|341.56|0
1649406850000|2022-04-08 08:34:10|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406860000|2022-04-08 08:34:20|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1649406870000|2022-04-08 08:34:30|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406880000|2022-04-08 08:34:40|344.28|341.88|344.61|342.21|344.61|342.21|344.28|341.88|0
1649406890000|2022-04-08 08:34:50|344.77|342.37|344.61|342.21|344.77|342.37|344.61|342.21|0
1649406900000|2022-04-08 08:35:00|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1649406910000|2022-04-08 08:35:10|344.93|342.53|345.42|343.02|345.42|343.02|344.93|342.53|0
1649406930000|2022-04-08 08:35:30|345.26|342.86|345.09|342.69|345.26|342.86|345.09|342.69|0
1649406940000|2022-04-08 08:35:40|345.18|342.78|345.26|342.86|345.26|342.86|345.09|342.69|0
1649406950000|2022-04-08 08:35:50|345.09|342.69|345.26|342.86|345.26|342.86|345.09|342.69|0
1649406960000|2022-04-08 08:36:00|345.42|343.02|345.42|343.02|345.42|343.02|345.26|342.86|0
1649406970000|2022-04-08 08:36:10|345.58|343.18|345.42|343.02|345.58|343.18|345.42|343.02|0
1649406980000|2022-04-08 08:36:20|345.58|343.18|345.5|343.1|345.58|343.18|345.5|343.1|0
1649406990000|2022-04-08 08:36:30|345.58|343.18|345.58|343.18|345.58|343.18|345.5|343.1|0
1649407000000|2022-04-08 08:36:40|345.66|343.26|345.58|343.18|345.66|343.26|345.58|343.18|0
1649407010000|2022-04-08 08:36:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407040000|2022-04-08 08:37:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407050000|2022-04-08 08:37:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407070000|2022-04-08 08:37:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407080000|2022-04-08 08:38:00|345.58|343.18|345.58|343.18|345.74|343.34|345.58|343.18|0
1649407090000|2022-04-08 08:38:10|345.66|343.26|345.74|343.34|345.74|343.34|345.58|343.18|0
1649407100000|2022-04-08 08:38:20|345.58|343.18|345.74|343.34|345.74|343.34|345.58|343.18|0
1649407110000|2022-04-08 08:38:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407120000|2022-04-08 08:38:40|345.74|343.34|345.66|343.26|345.74|343.34|345.58|343.18|0
1649407130000|2022-04-08 08:38:50|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407140000|2022-04-08 08:39:00|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407150000|2022-04-08 08:39:10|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407170000|2022-04-08 08:39:30|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407180000|2022-04-08 08:39:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407190000|2022-04-08 08:39:50|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407200000|2022-04-08 08:40:00|345.58|343.18|345.58|343.18|345.58|343.18|345.42|343.02|0
1649407210000|2022-04-08 08:40:10|345.42|343.02|345.58|343.18|345.58|343.18|345.42|343.02|0
1649407220000|2022-04-08 08:40:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407230000|2022-04-08 08:40:30|345.5|343.1|345.58|343.18|345.58|343.18|345.5|343.1|0
1649407250000|2022-04-08 08:40:50|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1649407260000|2022-04-08 08:41:00|346.07|343.67|345.9|343.5|346.07|343.67|345.9|343.5|0
1649407270000|2022-04-08 08:41:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649407280000|2022-04-08 08:41:20|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1649407290000|2022-04-08 08:41:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1649407300000|2022-04-08 08:41:40|346.47|344.07|346.39|343.99|346.55|344.15|346.39|343.99|0
1649407310000|2022-04-08 08:41:50|346.55|344.15|346.55|344.15|346.55|344.15|346.39|343.99|0
1649407320000|2022-04-08 08:42:00|346.71|344.31|346.55|344.15|346.71|344.31|346.55|344.15|0
1649407340000|2022-04-08 08:42:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1649407380000|2022-04-08 08:43:00|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1649407400000|2022-04-08 08:43:20|346.39|343.99|346.23|343.83|346.39|343.99|346.23|343.83|0
1649407410000|2022-04-08 08:43:30|346.06|343.66|345.74|343.34|346.06|343.66|345.74|343.34|0
1649407420000|2022-04-08 08:43:40|345.9|343.5|346.23|343.83|346.23|343.83|345.9|343.5|0
1649407430000|2022-04-08 08:43:50|346.06|343.66|346.23|343.83|346.23|343.83|346.06|343.66|0
1649407450000|2022-04-08 08:44:10|346.39|343.99|346.23|343.83|346.39|343.99|346.23|343.83|0
1649407460000|2022-04-08 08:44:20|345.9|343.5|346.15|343.75|346.15|343.75|345.9|343.5|0
1649407470000|2022-04-08 08:44:30|346.06|343.66|346.39|343.99|346.47|344.07|346.06|343.66|0
1649407480000|2022-04-08 08:44:40|346.47|344.07|346.71|344.31|346.71|344.31|346.47|344.07|0
1649407500000|2022-04-08 08:45:00|346.88|344.48|346.55|344.15|346.88|344.48|346.55|344.15|0
1649407510000|2022-04-08 08:45:10|346.39|343.99|346.55|344.15|346.55|344.15|346.39|343.99|0
1649407520000|2022-04-08 08:45:20|346.64|344.24|346.71|344.31|346.71|344.31|346.64|344.24|0
1649407530000|2022-04-08 08:45:30|346.55|344.15|346.71|344.31|346.71|344.31|346.55|344.15|0
1649407550000|2022-04-08 08:45:50|346.88|344.48|347.04|344.64|347.04|344.64|346.88|344.48|0
1649407560000|2022-04-08 08:46:00|346.88|344.48|346.88|344.48|346.88|344.48|346.71|344.31|0
1649407580000|2022-04-08 08:46:20|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1649407590000|2022-04-08 08:46:30|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1649407600000|2022-04-08 08:46:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407610000|2022-04-08 08:46:50|347.69|345.29|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407620000|2022-04-08 08:47:00|347.53|345.13|347.61|345.21|347.69|345.29|347.53|345.13|0
1649407630000|2022-04-08 08:47:10|347.53|345.13|347.36|344.96|347.53|345.13|347.36|344.96|0
1649407640000|2022-04-08 08:47:20|347.53|345.13|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407650000|2022-04-08 08:47:30|347.53|345.13|347.36|344.96|347.53|345.13|347.36|344.96|0
1649407660000|2022-04-08 08:47:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407670000|2022-04-08 08:47:50|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407680000|2022-04-08 08:48:00|347.53|345.13|347.85|345.45|347.85|345.45|347.53|345.13|0
1649407690000|2022-04-08 08:48:10|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407710000|2022-04-08 08:48:30|347.53|345.13|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407750000|2022-04-08 08:49:10|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407760000|2022-04-08 08:49:20|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407770000|2022-04-08 08:49:30|347.61|345.21|347.53|345.13|347.61|345.21|347.53|345.13|0
1649407790000|2022-04-08 08:49:50|347.69|345.29|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407800000|2022-04-08 08:50:00|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407810000|2022-04-08 08:50:10|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407850000|2022-04-08 08:50:50|347.52|345.12|347.69|345.29|347.69|345.29|347.52|345.12|0
1649407860000|2022-04-08 08:51:00|347.85|345.45|347.69|345.29|347.85|345.45|347.69|345.29|0
1649407900000|2022-04-08 08:51:40|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1649407910000|2022-04-08 08:51:50|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1649407930000|2022-04-08 08:52:10|348.34|345.94|348.34|345.94|348.5|346.1|348.34|345.94|0
1649407940000|2022-04-08 08:52:20|348.5|346.1|348.34|345.94|348.5|346.1|348.34|345.94|0
1649407950000|2022-04-08 08:52:30|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1649407960000|2022-04-08 08:52:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649407970000|2022-04-08 08:52:50|348.42|346.02|348.66|346.26|348.67|346.27|348.42|346.02|0
1649407980000|2022-04-08 08:53:00|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649407990000|2022-04-08 08:53:10|348.91|346.51|348.83|346.43|349.15|346.75|348.83|346.43|0
1649408000000|2022-04-08 08:53:20|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1649408010000|2022-04-08 08:53:30|348.5|346.1|348.75|346.35|348.75|346.35|348.5|346.1|0
1649408020000|2022-04-08 08:53:40|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1649408030000|2022-04-08 08:53:50|348.59|346.19|348.66|346.26|348.66|346.26|348.59|346.19|0
1649408040000|2022-04-08 08:54:00|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649408050000|2022-04-08 08:54:10|348.66|346.26|348.83|346.43|348.83|346.43|348.66|346.26|0
1649408070000|2022-04-08 08:54:30|348.91|346.51|348.83|346.43|348.91|346.51|348.83|346.43|0
1649408080000|2022-04-08 08:54:40|348.91|346.51|348.99|346.59|348.99|346.59|348.91|346.51|0
1649408090000|2022-04-08 08:54:50|349.15|346.75|349.15|346.75|349.15|346.75|348.99|346.59|0
1649408100000|2022-04-08 08:55:00|349.64|347.24|349.64|347.24|349.81|347.41|349.64|347.24|0
1649408110000|2022-04-08 08:55:10|349.97|347.57|349.97|347.57|350.3|347.9|349.97|347.57|0
1649408120000|2022-04-08 08:55:20|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649408130000|2022-04-08 08:55:30|350.3|347.9|350.46|348.06|350.46|348.06|350.3|347.9|0
1649408140000|2022-04-08 08:55:40|350.38|347.98|349.97|347.57|350.38|347.98|349.97|347.57|0
1649408150000|2022-04-08 08:55:50|349.89|347.49|349.97|347.57|349.97|347.57|349.81|347.41|0
1649408160000|2022-04-08 08:56:00|350.3|347.9|350.22|347.82|350.3|347.9|350.06|347.66|0
1649408170000|2022-04-08 08:56:10|350.3|347.9|350.06|347.66|350.3|347.9|350.06|347.66|0
1649408180000|2022-04-08 08:56:20|350.13|347.73|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408190000|2022-04-08 08:56:30|350.13|347.73|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408200000|2022-04-08 08:56:40|349.81|347.41|350.3|347.9|350.3|347.9|349.81|347.41|0
1649408210000|2022-04-08 08:56:50|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649408220000|2022-04-08 08:57:00|349.97|347.57|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408230000|2022-04-08 08:57:10|349.81|347.41|349.81|347.41|349.97|347.57|349.81|347.41|0
1649408240000|2022-04-08 08:57:20|349.89|347.49|349.81|347.41|349.89|347.49|349.81|347.41|0
1649408250000|2022-04-08 08:57:30|349.97|347.57|350.22|347.82|350.22|347.82|349.97|347.57|0
1649408260000|2022-04-08 08:57:40|350.55|348.15|350.79|348.39|350.79|348.39|350.55|348.15|0
1649408270000|2022-04-08 08:57:50|350.71|348.31|350.62|348.22|350.79|348.39|350.62|348.22|0
1649408280000|2022-04-08 08:58:00|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649408290000|2022-04-08 08:58:10|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649408300000|2022-04-08 08:58:20|350.79|348.39|350.46|348.06|350.79|348.39|350.46|348.06|0
1649408310000|2022-04-08 08:58:30|350.3|347.9|349.97|347.57|350.3|347.9|349.97|347.57|0
1649408320000|2022-04-08 08:58:40|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1649408330000|2022-04-08 08:58:50|349.73|347.33|349.97|347.57|349.97|347.57|349.73|347.33|0
1649408340000|2022-04-08 08:59:00|349.81|347.41|349.81|347.41|349.97|347.57|349.81|347.41|0
1649408360000|2022-04-08 08:59:20|349.73|347.33|349.81|347.41|349.97|347.57|349.73|347.33|0
1649408370000|2022-04-08 08:59:30|349.89|347.49|349.81|347.41|349.89|347.49|349.81|347.41|0
1649408390000|2022-04-08 08:59:50|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1649408400000|2022-04-08 09:00:00|350.46|348.06|350.62|348.22|350.62|348.22|350.46|348.06|0
1649408410000|2022-04-08 09:00:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649408420000|2022-04-08 09:00:20|350.38|347.98|350.95|348.55|350.95|348.55|350.38|347.98|0
1649408430000|2022-04-08 09:00:30|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1649408440000|2022-04-08 09:00:40|351.04|348.64|350.79|348.39|351.04|348.64|350.62|348.22|0
1649408450000|2022-04-08 09:00:50|350.95|348.55|351.2|348.8|351.2|348.8|350.95|348.55|0
1649408460000|2022-04-08 09:01:00|351.11|348.71|351.2|348.8|351.28|348.88|351.04|348.64|0
1649408470000|2022-04-08 09:01:10|351.28|348.88|351.61|349.21|351.61|349.21|351.28|348.88|0
1649408480000|2022-04-08 09:01:20|351.44|349.04|351.93|349.53|351.93|349.53|351.44|349.04|0
1649408490000|2022-04-08 09:01:30|351.77|349.37|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408500000|2022-04-08 09:01:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1649408510000|2022-04-08 09:01:50|352.1|349.7|352.75|350.35|352.75|350.35|352.1|349.7|0
1649408520000|2022-04-08 09:02:00|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408530000|2022-04-08 09:02:10|352.35|349.95|352.92|350.52|352.92|350.52|352.35|349.95|0
1649408540000|2022-04-08 09:02:20|352.75|350.35|352.59|350.19|352.92|350.52|352.59|350.19|0
1649408550000|2022-04-08 09:02:30|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408560000|2022-04-08 09:02:40|352.35|349.95|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408570000|2022-04-08 09:02:50|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649408580000|2022-04-08 09:03:00|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1649408590000|2022-04-08 09:03:10|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649408600000|2022-04-08 09:03:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1649408610000|2022-04-08 09:03:30|352.1|349.7|352.59|350.19|352.59|350.19|352.1|349.7|0
1649408620000|2022-04-08 09:03:40|352.51|350.11|352.51|350.11|352.59|350.19|352.51|350.11|0
1649408630000|2022-04-08 09:03:50|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408640000|2022-04-08 09:04:00|352.42|350.02|351.93|349.53|352.42|350.02|351.93|349.53|0
1649408650000|2022-04-08 09:04:10|352.1|349.7|352.1|349.7|352.18|349.78|352.1|349.7|0
1649408660000|2022-04-08 09:04:20|352.02|349.62|352.1|349.7|352.1|349.7|352.02|349.62|0
1649408670000|2022-04-08 09:04:30|352.18|349.78|352.1|349.7|352.26|349.86|352.1|349.7|0
1649408680000|2022-04-08 09:04:40|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408690000|2022-04-08 09:04:50|351.93|349.53|351.93|349.53|352.1|349.7|351.93|349.53|0
1649408700000|2022-04-08 09:05:00|351.77|349.37|351.93|349.53|351.93|349.53|351.77|349.37|0
1649408710000|2022-04-08 09:05:10|352.1|349.7|351.77|349.37|352.1|349.7|351.77|349.37|0
1649408720000|2022-04-08 09:05:20|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1649408730000|2022-04-08 09:05:30|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1649408740000|2022-04-08 09:05:40|351.6|349.2|351.6|349.2|351.6|349.2|351.6|349.2|0
1649408750000|2022-04-08 09:05:50|351.44|349.04|351.6|349.2|351.6|349.2|351.44|349.04|0
1649408770000|2022-04-08 09:06:10|351.69|349.29|352.1|349.7|352.1|349.7|351.69|349.29|0
1649408780000|2022-04-08 09:06:20|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408790000|2022-04-08 09:06:30|351.93|349.53|352.51|350.11|352.51|350.11|351.93|349.53|0
1649408800000|2022-04-08 09:06:40|352.67|350.27|352.92|350.52|352.92|350.52|352.67|350.27|0
1649408810000|2022-04-08 09:06:50|353|350.6|353.08|350.68|353.08|350.68|353|350.6|0
1649408820000|2022-04-08 09:07:00|353.25|350.85|353.08|350.68|353.25|350.85|353.08|350.68|0
1649408840000|2022-04-08 09:07:20|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1649408850000|2022-04-08 09:07:30|352.84|350.44|352.75|350.35|352.84|350.44|352.75|350.35|0
1649408860000|2022-04-08 09:07:40|352.92|350.52|352.84|350.44|352.92|350.52|352.84|350.44|0
1649408870000|2022-04-08 09:07:50|352.75|350.35|352.92|350.52|352.92|350.52|352.75|350.35|0
1649408880000|2022-04-08 09:08:00|352.84|350.44|352.92|350.52|352.92|350.52|352.84|350.44|0
1649408890000|2022-04-08 09:08:10|353|350.6|351.52|349.12|353|350.6|351.52|349.12|0
1649408900000|2022-04-08 09:08:20|351.35|348.95|352.54|350.14|352.62|350.22|351.35|348.95|0
1649408910000|2022-04-08 09:08:30|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1649408930000|2022-04-08 09:08:50|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1649408940000|2022-04-08 09:09:00|352.37|349.97|352.37|349.97|352.45|350.05|352.29|349.89|0
1649408950000|2022-04-08 09:09:10|352.12|349.72|352.45|350.05|352.45|350.05|352.12|349.72|0
1649408960000|2022-04-08 09:09:20|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1649408970000|2022-04-08 09:09:30|352.21|349.81|352.29|349.89|352.29|349.89|352.21|349.81|0
1649408980000|2022-04-08 09:09:40|352.45|350.05|352.78|350.38|352.78|350.38|352.45|350.05|0
1649409000000|2022-04-08 09:10:00|352.95|350.55|352.95|350.55|352.95|350.55|352.78|350.38|0
1649409010000|2022-04-08 09:10:10|352.78|350.38|352.45|350.05|352.78|350.38|352.45|350.05|0
1649409020000|2022-04-08 09:10:20|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1649409030000|2022-04-08 09:10:30|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1649409060000|2022-04-08 09:11:00|352.29|349.89|352.12|349.72|352.29|349.89|352.12|349.72|0
1649409070000|2022-04-08 09:11:10|352.29|349.89|352.12|349.72|352.29|349.89|352.12|349.72|0
1649409080000|2022-04-08 09:11:20|351.96|349.56|351.72|349.32|351.96|349.56|351.72|349.32|0
1649409090000|2022-04-08 09:11:30|351.63|349.23|351.55|349.15|351.63|349.23|351.47|349.07|0
1649409100000|2022-04-08 09:11:40|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409110000|2022-04-08 09:11:50|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409120000|2022-04-08 09:12:00|351.3|348.9|351.22|348.82|351.3|348.9|351.22|348.82|0
1649409130000|2022-04-08 09:12:10|351.3|348.9|351.47|349.07|351.47|349.07|351.3|348.9|0
1649409140000|2022-04-08 09:12:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409150000|2022-04-08 09:12:30|351.39|348.99|351.3|348.9|351.47|349.07|351.3|348.9|0
1649409160000|2022-04-08 09:12:40|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649409170000|2022-04-08 09:12:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409180000|2022-04-08 09:13:00|351.22|348.82|351.3|348.9|351.3|348.9|351.22|348.82|0
1649409190000|2022-04-08 09:13:10|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1649409200000|2022-04-08 09:13:20|351.3|348.9|351.22|348.82|351.3|348.9|351.22|348.82|0
1649409210000|2022-04-08 09:13:30|351.3|348.9|351.14|348.74|351.3|348.9|351.14|348.74|0
1649409230000|2022-04-08 09:13:50|351.22|348.82|351.39|348.99|351.39|348.99|351.22|348.82|0
1649409240000|2022-04-08 09:14:00|351.3|348.9|351.47|349.07|351.47|349.07|351.3|348.9|0
1649409250000|2022-04-08 09:14:10|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409260000|2022-04-08 09:14:20|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409270000|2022-04-08 09:14:30|351.39|348.99|351.47|349.07|351.63|349.23|351.39|348.99|0
1649409290000|2022-04-08 09:14:50|351.63|349.23|351.79|349.39|351.79|349.39|351.63|349.23|0
1649409300000|2022-04-08 09:15:00|351.71|349.31|351.79|349.39|351.79|349.39|351.71|349.31|0
1649409310000|2022-04-08 09:15:10|351.71|349.31|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409320000|2022-04-08 09:15:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409330000|2022-04-08 09:15:30|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409340000|2022-04-08 09:15:40|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409350000|2022-04-08 09:15:50|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409360000|2022-04-08 09:16:00|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1649409370000|2022-04-08 09:16:10|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1649409380000|2022-04-08 09:16:20|351.79|349.39|351.96|349.56|351.96|349.56|351.79|349.39|0
1649409390000|2022-04-08 09:16:30|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409400000|2022-04-08 09:16:40|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409410000|2022-04-08 09:16:50|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1649409420000|2022-04-08 09:17:00|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409440000|2022-04-08 09:17:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409450000|2022-04-08 09:17:30|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409480000|2022-04-08 09:18:00|351.46|349.06|351.63|349.23|351.63|349.23|351.46|349.06|0
1649409490000|2022-04-08 09:18:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409500000|2022-04-08 09:18:20|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409510000|2022-04-08 09:18:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409530000|2022-04-08 09:18:50|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409540000|2022-04-08 09:19:00|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409550000|2022-04-08 09:19:10|351.63|349.23|351.79|349.39|351.79|349.39|351.63|349.23|0
1649409560000|2022-04-08 09:19:20|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409570000|2022-04-08 09:19:30|351.55|349.15|351.46|349.06|351.55|349.15|351.46|349.06|0
1649409580000|2022-04-08 09:19:40|351.63|349.23|351.46|349.06|351.63|349.23|351.46|349.06|0
1649409590000|2022-04-08 09:19:50|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1649409600000|2022-04-08 09:20:00|351.46|349.06|351.63|349.23|351.63|349.23|351.3|348.9|0
1649409610000|2022-04-08 09:20:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409640000|2022-04-08 09:20:40|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409650000|2022-04-08 09:20:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409660000|2022-04-08 09:21:00|351.46|349.06|351.55|349.15|351.63|349.23|351.46|349.06|0
1649409670000|2022-04-08 09:21:10|351.63|349.23|351.46|349.06|351.63|349.23|351.46|349.06|0
1649409680000|2022-04-08 09:21:20|351.55|349.15|351.3|348.9|351.55|349.15|351.3|348.9|0
1649409690000|2022-04-08 09:21:30|351.38|348.98|351.3|348.9|351.38|348.98|351.3|348.9|0
1649409700000|2022-04-08 09:21:40|351.46|349.06|351.55|349.15|351.55|349.15|351.46|349.06|0
1649409710000|2022-04-08 09:21:50|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409720000|2022-04-08 09:22:00|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409730000|2022-04-08 09:22:10|351.38|348.98|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409740000|2022-04-08 09:22:20|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409750000|2022-04-08 09:22:30|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409800000|2022-04-08 09:23:20|351.38|348.98|351.3|348.9|351.38|348.98|351.3|348.9|0
1649409820000|2022-04-08 09:23:40|351.46|349.06|351.63|349.23|351.63|349.23|351.46|349.06|0
1649409830000|2022-04-08 09:23:50|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409850000|2022-04-08 09:24:10|351.3|348.9|351.63|349.23|351.63|349.23|351.3|348.9|0
1649409860000|2022-04-08 09:24:20|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409870000|2022-04-08 09:24:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409880000|2022-04-08 09:24:40|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1649409890000|2022-04-08 09:24:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409900000|2022-04-08 09:25:00|351.38|348.98|351.46|349.06|351.46|349.06|351.3|348.9|0
1649409910000|2022-04-08 09:25:10|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409920000|2022-04-08 09:25:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409940000|2022-04-08 09:25:40|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409950000|2022-04-08 09:25:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409970000|2022-04-08 09:26:10|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649410010000|2022-04-08 09:26:50|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1649410060000|2022-04-08 09:27:40|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649410070000|2022-04-08 09:27:50|351.46|349.06|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410080000|2022-04-08 09:28:00|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649410090000|2022-04-08 09:28:10|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1649410100000|2022-04-08 09:28:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410120000|2022-04-08 09:28:40|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649410130000|2022-04-08 09:28:50|351.62|349.22|351.71|349.31|351.71|349.31|351.62|349.22|0
1649410140000|2022-04-08 09:29:00|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410180000|2022-04-08 09:29:40|351.79|349.39|351.71|349.31|351.79|349.39|351.71|349.31|0
1649410190000|2022-04-08 09:29:50|351.79|349.39|351.62|349.22|351.79|349.39|351.62|349.22|0
1649410220000|2022-04-08 09:30:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410240000|2022-04-08 09:30:40|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410260000|2022-04-08 09:31:00|351.79|349.39|351.95|349.55|351.95|349.55|351.79|349.39|0
1649410270000|2022-04-08 09:31:10|352.04|349.64|352.12|349.72|352.12|349.72|352.04|349.64|0
1649410280000|2022-04-08 09:31:20|352.2|349.8|352.12|349.72|352.2|349.8|352.12|349.72|0
1649410290000|2022-04-08 09:31:30|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410300000|2022-04-08 09:31:40|351.79|349.39|351.54|349.14|351.79|349.39|351.54|349.14|0
1649410310000|2022-04-08 09:31:50|351.62|349.22|351.46|349.06|351.79|349.39|351.46|349.06|0
1649410320000|2022-04-08 09:32:00|351.62|349.22|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410330000|2022-04-08 09:32:10|351.79|349.39|351.62|349.22|351.79|349.39|351.62|349.22|0
1649410340000|2022-04-08 09:32:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410350000|2022-04-08 09:32:30|351.62|349.22|351.62|349.22|351.62|349.22|351.54|349.14|0
1649410360000|2022-04-08 09:32:40|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410370000|2022-04-08 09:32:50|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410380000|2022-04-08 09:33:00|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410400000|2022-04-08 09:33:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410410000|2022-04-08 09:33:30|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410420000|2022-04-08 09:33:40|351.62|349.22|351.79|349.39|351.79|349.39|351.62|349.22|0
1649410440000|2022-04-08 09:34:00|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410450000|2022-04-08 09:34:10|351.79|349.39|351.95|349.55|351.95|349.55|351.79|349.39|0
1649410460000|2022-04-08 09:34:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649410470000|2022-04-08 09:34:30|351.71|349.31|351.79|349.39|351.79|349.39|351.71|349.31|0
1649410480000|2022-04-08 09:34:40|351.71|349.31|351.79|349.39|351.79|349.39|351.62|349.22|0
1649410500000|2022-04-08 09:35:00|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410510000|2022-04-08 09:35:10|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1649410520000|2022-04-08 09:35:20|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1649410530000|2022-04-08 09:35:30|351.95|349.55|351.79|349.39|351.95|349.55|351.79|349.39|0
1649410540000|2022-04-08 09:35:40|351.95|349.55|352.11|349.71|352.11|349.71|351.95|349.55|0
1649410550000|2022-04-08 09:35:50|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410560000|2022-04-08 09:36:00|352.11|349.71|352.28|349.88|352.28|349.88|352.11|349.71|0
1649410580000|2022-04-08 09:36:20|352.44|350.04|352.94|350.54|352.94|350.54|352.44|350.04|0
1649410590000|2022-04-08 09:36:30|353.02|350.62|352.94|350.54|353.27|350.87|352.94|350.54|0
1649410610000|2022-04-08 09:36:50|353.1|350.7|352.77|350.37|353.1|350.7|352.77|350.37|0
1649410620000|2022-04-08 09:37:00|352.61|350.21|352.44|350.04|352.61|350.21|352.44|350.04|0
1649410630000|2022-04-08 09:37:10|352.28|349.88|352.28|349.88|352.28|349.88|352.2|349.8|0
1649410640000|2022-04-08 09:37:20|352.11|349.71|352.03|349.63|352.11|349.71|352.03|349.63|0
1649410650000|2022-04-08 09:37:30|352.11|349.71|351.78|349.38|352.11|349.71|351.78|349.38|0
1649410660000|2022-04-08 09:37:40|351.95|349.55|351.78|349.38|351.95|349.55|351.78|349.38|0
1649410680000|2022-04-08 09:38:00|351.62|349.22|351.78|349.38|351.78|349.38|351.62|349.22|0
1649410690000|2022-04-08 09:38:10|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1649410700000|2022-04-08 09:38:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410710000|2022-04-08 09:38:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410720000|2022-04-08 09:38:40|351.62|349.22|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410760000|2022-04-08 09:39:20|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1649410770000|2022-04-08 09:39:30|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410780000|2022-04-08 09:39:40|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410800000|2022-04-08 09:40:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649410840000|2022-04-08 09:40:40|351.54|349.14|351.62|349.22|351.62|349.22|351.54|349.14|0
1649410850000|2022-04-08 09:40:50|351.45|349.05|351.54|349.14|351.54|349.14|351.45|349.05|0
1649410860000|2022-04-08 09:41:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649410920000|2022-04-08 09:42:00|351.62|349.22|351.45|349.05|351.62|349.22|351.45|349.05|0
1649410940000|2022-04-08 09:42:20|351.54|349.14|351.78|349.38|351.78|349.38|351.54|349.14|0
1649410950000|2022-04-08 09:42:30|351.62|349.22|351.78|349.38|351.95|349.55|351.62|349.22|0
1649410980000|2022-04-08 09:43:00|351.95|349.55|352.11|349.71|352.11|349.71|351.95|349.55|0
1649410990000|2022-04-08 09:43:10|352.28|349.88|352.44|350.04|352.44|350.04|352.28|349.88|0
1649411000000|2022-04-08 09:43:20|352.53|350.13|352.28|349.88|352.53|350.13|352.28|349.88|0
1649411010000|2022-04-08 09:43:30|352.44|350.04|352.6|350.2|352.6|350.2|352.44|350.04|0
1649411020000|2022-04-08 09:43:40|352.77|350.37|352.6|350.2|352.77|350.37|352.6|350.2|0
1649411030000|2022-04-08 09:43:50|352.52|350.12|352.6|350.2|352.6|350.2|352.52|350.12|0
1649411040000|2022-04-08 09:44:00|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1649411050000|2022-04-08 09:44:10|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1649411060000|2022-04-08 09:44:20|352.77|350.37|352.77|350.37|352.93|350.53|352.77|350.37|0
1649411070000|2022-04-08 09:44:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1649411090000|2022-04-08 09:44:50|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1649411100000|2022-04-08 09:45:00|353.1|350.7|352.77|350.37|353.1|350.7|352.77|350.37|0
1649411110000|2022-04-08 09:45:10|352.93|350.53|352.77|350.37|352.93|350.53|352.77|350.37|0
1649411130000|2022-04-08 09:45:30|352.6|350.2|352.44|350.04|352.6|350.2|352.44|350.04|0
1649411140000|2022-04-08 09:45:40|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1649411150000|2022-04-08 09:45:50|352.44|350.04|352.44|350.04|352.6|350.2|352.44|350.04|0
1649411160000|2022-04-08 09:46:00|352.36|349.96|352.36|349.96|352.44|350.04|352.36|349.96|0
1649411170000|2022-04-08 09:46:10|352.44|350.04|352.27|349.87|352.44|350.04|352.27|349.87|0
1649411180000|2022-04-08 09:46:20|352.11|349.71|351.95|349.55|352.11|349.71|351.95|349.55|0
1649411200000|2022-04-08 09:46:40|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1649411210000|2022-04-08 09:46:50|351.95|349.55|352.03|349.63|352.03|349.63|351.94|349.54|0
1649411220000|2022-04-08 09:47:00|351.94|349.54|352.11|349.71|352.11|349.71|351.87|349.47|0
1649411230000|2022-04-08 09:47:10|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1649411250000|2022-04-08 09:47:30|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1649411270000|2022-04-08 09:47:50|351.94|349.54|351.78|349.38|351.94|349.54|351.78|349.38|0
1649411280000|2022-04-08 09:48:00|351.62|349.22|351.45|349.05|351.62|349.22|351.45|349.05|0
1649411290000|2022-04-08 09:48:10|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1649411310000|2022-04-08 09:48:30|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411320000|2022-04-08 09:48:40|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1649411350000|2022-04-08 09:49:10|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411360000|2022-04-08 09:49:20|350.96|348.56|350.88|348.48|350.96|348.56|350.88|348.48|0
1649411370000|2022-04-08 09:49:30|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411380000|2022-04-08 09:49:40|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1649411400000|2022-04-08 09:50:00|350.79|348.39|350.79|348.39|350.79|348.39|350.72|348.32|0
1649411410000|2022-04-08 09:50:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411420000|2022-04-08 09:50:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411430000|2022-04-08 09:50:30|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411440000|2022-04-08 09:50:40|351.12|348.72|351.29|348.89|351.29|348.89|351.12|348.72|0
1649411450000|2022-04-08 09:50:50|351.12|348.72|351.12|348.72|351.29|348.89|351.12|348.72|0
1649411460000|2022-04-08 09:51:00|351.29|348.89|351.12|348.72|351.29|348.89|351.12|348.72|0
1649411470000|2022-04-08 09:51:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411480000|2022-04-08 09:51:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411490000|2022-04-08 09:51:30|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411510000|2022-04-08 09:51:50|351.04|348.64|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411540000|2022-04-08 09:52:20|350.79|348.39|350.79|348.39|350.96|348.56|350.79|348.39|0
1649411550000|2022-04-08 09:52:30|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1649411560000|2022-04-08 09:52:40|350.47|348.07|350.63|348.23|350.63|348.23|350.47|348.07|0
1649411570000|2022-04-08 09:52:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411580000|2022-04-08 09:53:00|350.71|348.31|350.96|348.56|350.96|348.56|350.71|348.31|0
1649411590000|2022-04-08 09:53:10|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411600000|2022-04-08 09:53:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411630000|2022-04-08 09:53:50|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411650000|2022-04-08 09:54:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411690000|2022-04-08 09:54:50|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411700000|2022-04-08 09:55:00|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649411710000|2022-04-08 09:55:10|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1649411760000|2022-04-08 09:56:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411770000|2022-04-08 09:56:10|351.28|348.88|351.12|348.72|351.28|348.88|351.12|348.72|0
1649411790000|2022-04-08 09:56:30|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1649411810000|2022-04-08 09:56:50|351.21|348.81|351.12|348.72|351.21|348.81|351.12|348.72|0
1649411830000|2022-04-08 09:57:10|351.04|348.64|351.12|348.72|351.12|348.72|351.04|348.64|0
1649411840000|2022-04-08 09:57:20|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411850000|2022-04-08 09:57:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649411860000|2022-04-08 09:57:40|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1649411870000|2022-04-08 09:57:50|350.96|348.56|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411880000|2022-04-08 09:58:00|350.88|348.48|350.46|348.06|350.88|348.48|350.46|348.06|0
1649411890000|2022-04-08 09:58:10|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411900000|2022-04-08 09:58:20|350.71|348.31|350.79|348.39|350.79|348.39|350.71|348.31|0
1649411920000|2022-04-08 09:58:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649411930000|2022-04-08 09:58:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411950000|2022-04-08 09:59:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649411960000|2022-04-08 09:59:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411970000|2022-04-08 09:59:30|350.88|348.48|350.79|348.39|350.88|348.48|350.79|348.39|0
1649411980000|2022-04-08 09:59:40|350.88|348.48|350.95|348.55|350.95|348.55|350.88|348.48|0
1649411990000|2022-04-08 09:59:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412000000|2022-04-08 10:00:00|350.95|348.55|350.79|348.39|351.12|348.72|350.79|348.39|0
1649412010000|2022-04-08 10:00:10|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412020000|2022-04-08 10:00:20|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412030000|2022-04-08 10:00:30|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649412040000|2022-04-08 10:00:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412050000|2022-04-08 10:00:50|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412060000|2022-04-08 10:01:00|351.78|349.38|351.94|349.54|351.94|349.54|351.77|349.37|0
1649412070000|2022-04-08 10:01:10|352.1|349.7|351.61|349.21|352.1|349.7|351.61|349.21|0
1649412080000|2022-04-08 10:01:20|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412090000|2022-04-08 10:01:30|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412100000|2022-04-08 10:01:40|351.45|349.05|351.53|349.13|351.53|349.13|351.45|349.05|0
1649412110000|2022-04-08 10:01:50|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649412120000|2022-04-08 10:02:00|351.12|348.72|350.95|348.55|351.12|348.72|350.95|348.55|0
1649412140000|2022-04-08 10:02:20|351.04|348.64|350.87|348.47|351.04|348.64|350.63|348.23|0
1649412150000|2022-04-08 10:02:30|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412160000|2022-04-08 10:02:40|350.87|348.47|350.3|347.9|350.87|348.47|350.3|347.9|0
1649412170000|2022-04-08 10:02:50|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649412180000|2022-04-08 10:03:00|350.3|347.9|350.79|348.39|350.79|348.39|350.3|347.9|0
1649412190000|2022-04-08 10:03:10|350.63|348.23|350.46|348.06|350.63|348.23|350.46|348.06|0
1649412200000|2022-04-08 10:03:20|350.3|347.9|350.46|348.06|350.46|348.06|350.3|347.9|0
1649412210000|2022-04-08 10:03:30|350.38|347.98|350.13|347.73|350.38|347.98|350.13|347.73|0
1649412220000|2022-04-08 10:03:40|349.97|347.57|350.3|347.9|350.3|347.9|349.97|347.57|0
1649412240000|2022-04-08 10:04:00|350.38|347.98|350.46|348.06|350.46|348.06|350.38|347.98|0
1649412250000|2022-04-08 10:04:10|350.62|348.22|350.46|348.06|350.62|348.22|350.46|348.06|0
1649412260000|2022-04-08 10:04:20|350.62|348.22|350.55|348.15|350.62|348.22|350.55|348.15|0
1649412270000|2022-04-08 10:04:30|350.46|348.06|350.79|348.39|350.79|348.39|350.38|347.98|0
1649412280000|2022-04-08 10:04:40|350.71|348.31|350.71|348.31|350.71|348.31|350.62|348.22|0
1649412290000|2022-04-08 10:04:50|350.79|348.39|350.79|348.39|350.79|348.39|350.62|348.22|0
1649412300000|2022-04-08 10:05:00|350.95|348.55|350.87|348.47|351.12|348.72|350.87|348.47|0
1649412310000|2022-04-08 10:05:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412320000|2022-04-08 10:05:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412330000|2022-04-08 10:05:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412340000|2022-04-08 10:05:40|350.95|348.55|351.12|348.72|351.12|348.72|350.95|348.55|0
1649412350000|2022-04-08 10:05:50|350.95|348.55|351.2|348.8|351.2|348.8|350.95|348.55|0
1649412360000|2022-04-08 10:06:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649412370000|2022-04-08 10:06:10|350.95|348.55|351.04|348.64|351.04|348.64|350.95|348.55|0
1649412380000|2022-04-08 10:06:20|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1649412390000|2022-04-08 10:06:30|351.44|349.04|351.44|349.04|351.61|349.21|351.44|349.04|0
1649412400000|2022-04-08 10:06:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412420000|2022-04-08 10:07:00|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1649412430000|2022-04-08 10:07:10|351.37|348.97|351.44|349.04|351.44|349.04|351.28|348.88|0
1649412440000|2022-04-08 10:07:20|351.37|348.97|351.28|348.88|351.37|348.97|351.28|348.88|0
1649412450000|2022-04-08 10:07:30|351.12|348.72|351.12|348.72|351.44|349.04|351.12|348.72|0
1649412470000|2022-04-08 10:07:50|350.87|348.47|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412480000|2022-04-08 10:08:00|350.79|348.39|350.95|348.55|351.12|348.72|350.79|348.39|0
1649412490000|2022-04-08 10:08:10|351.12|348.72|350.95|348.55|351.12|348.72|350.95|348.55|0
1649412500000|2022-04-08 10:08:20|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649412510000|2022-04-08 10:08:30|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1649412520000|2022-04-08 10:08:40|350.87|348.47|350.95|348.55|350.95|348.55|350.87|348.47|0
1649412530000|2022-04-08 10:08:50|350.79|348.39|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412540000|2022-04-08 10:09:00|350.95|348.55|350.95|348.55|351.04|348.64|350.95|348.55|0
1649412550000|2022-04-08 10:09:10|350.79|348.39|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412560000|2022-04-08 10:09:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412570000|2022-04-08 10:09:30|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1649412580000|2022-04-08 10:09:40|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412590000|2022-04-08 10:09:50|351.04|348.64|351.11|348.71|351.11|348.71|351.04|348.64|0
1649412620000|2022-04-08 10:10:20|351.04|348.64|351.11|348.71|351.11|348.71|351.04|348.64|0
1649412640000|2022-04-08 10:10:40|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412650000|2022-04-08 10:10:50|351.04|348.64|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412660000|2022-04-08 10:11:00|350.95|348.55|351.04|348.64|351.04|348.64|350.95|348.55|0
1649412670000|2022-04-08 10:11:10|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412680000|2022-04-08 10:11:20|350.62|348.22|350.71|348.31|350.71|348.31|350.62|348.22|0
1649412690000|2022-04-08 10:11:30|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412700000|2022-04-08 10:11:40|350.87|348.47|350.95|348.55|351.04|348.64|350.87|348.47|0
1649412710000|2022-04-08 10:11:50|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649412720000|2022-04-08 10:12:00|351.11|348.71|350.95|348.55|351.11|348.71|350.95|348.55|0
1649412730000|2022-04-08 10:12:10|351.04|348.64|350.95|348.55|351.11|348.71|350.95|348.55|0
1649412740000|2022-04-08 10:12:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412750000|2022-04-08 10:12:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412760000|2022-04-08 10:12:40|351.03|348.63|350.95|348.55|351.03|348.63|350.87|348.47|0
1649412770000|2022-04-08 10:12:50|350.87|348.47|350.95|348.55|350.95|348.55|350.87|348.47|0
1649412780000|2022-04-08 10:13:00|351.03|348.63|351.11|348.71|351.11|348.71|351.03|348.63|0
1649412790000|2022-04-08 10:13:10|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412810000|2022-04-08 10:13:30|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412820000|2022-04-08 10:13:40|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1649412840000|2022-04-08 10:14:00|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1649412850000|2022-04-08 10:14:10|351.93|349.53|352.92|350.52|352.92|350.52|351.93|349.53|0
1649412860000|2022-04-08 10:14:20|353.09|350.69|353.25|350.85|353.25|350.85|352.92|350.52|0
1649412870000|2022-04-08 10:14:30|353.41|351.01|353.58|351.18|353.58|351.18|353.25|350.85|0
1649412880000|2022-04-08 10:14:40|353.41|351.01|353.09|350.69|353.41|351.01|353.09|350.69|0
1649412890000|2022-04-08 10:14:50|353.58|351.18|353.66|351.26|353.66|351.26|353.5|351.1|0
1649412900000|2022-04-08 10:15:00|353.41|351.01|353.25|350.85|353.58|351.18|353.25|350.85|0
1649412910000|2022-04-08 10:15:10|353.41|351.01|352.76|350.36|353.41|351.01|352.76|350.36|0
1649412920000|2022-04-08 10:15:20|352.43|350.03|351.77|349.37|352.43|350.03|351.69|349.29|0
1649412930000|2022-04-08 10:15:30|351.6|349.2|352.59|350.19|352.92|350.52|351.6|349.2|0
1649412940000|2022-04-08 10:15:40|352.35|349.95|352.1|349.7|352.35|349.95|352.1|349.7|0
1649412950000|2022-04-08 10:15:50|352.26|349.86|352.1|349.7|352.26|349.86|352.1|349.7|0
1649412960000|2022-04-08 10:16:00|352.02|349.62|351.93|349.53|352.02|349.62|351.77|349.37|0
1649412970000|2022-04-08 10:16:10|352.1|349.7|352.35|349.95|352.59|350.19|352.1|349.7|0
1649412980000|2022-04-08 10:16:20|352.59|350.19|352.43|350.03|352.59|350.19|352.43|350.03|0
1649412990000|2022-04-08 10:16:30|352.35|349.95|352.43|350.03|352.59|350.19|352.35|349.95|0
1649413000000|2022-04-08 10:16:40|352.26|349.86|352.68|350.28|352.68|350.28|352.26|349.86|0
1649413010000|2022-04-08 10:16:50|352.59|350.19|352.35|349.95|352.59|350.19|352.35|349.95|0
1649413020000|2022-04-08 10:17:00|352.59|350.19|352.59|350.19|352.59|350.19|352.51|350.11|0
1649413030000|2022-04-08 10:17:10|352.26|349.86|352.43|350.03|352.43|350.03|352.26|349.86|0
1649413050000|2022-04-08 10:17:30|352.75|350.35|352.75|350.35|352.92|350.52|352.75|350.35|0
1649413060000|2022-04-08 10:17:40|352.92|350.52|353.58|351.18|353.58|351.18|352.92|350.52|0
1649413070000|2022-04-08 10:17:50|353.74|351.34|353.83|351.43|353.83|351.43|353.74|351.34|0
1649413080000|2022-04-08 10:18:00|353.66|351.26|354.07|351.67|354.07|351.67|353.58|351.18|0
1649413090000|2022-04-08 10:18:10|353.91|351.51|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413100000|2022-04-08 10:18:20|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1649413110000|2022-04-08 10:18:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413120000|2022-04-08 10:18:40|353.91|351.51|354.07|351.67|354.07|351.67|353.91|351.51|0
1649413140000|2022-04-08 10:19:00|353.99|351.59|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413150000|2022-04-08 10:19:10|353.99|351.59|354.07|351.67|354.24|351.84|353.91|351.51|0
1649413160000|2022-04-08 10:19:20|354.24|351.84|354.07|351.67|354.24|351.84|354.07|351.67|0
1649413170000|2022-04-08 10:19:30|353.99|351.59|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413180000|2022-04-08 10:19:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413190000|2022-04-08 10:19:50|353.99|351.59|354.16|351.76|354.16|351.76|353.99|351.59|0
1649413200000|2022-04-08 10:20:00|354.07|351.67|354.07|351.67|354.24|351.84|354.07|351.67|0
1649413210000|2022-04-08 10:20:10|353.91|351.51|353.58|351.18|354.07|351.67|353.58|351.18|0
1649413220000|2022-04-08 10:20:20|353.74|351.34|353.83|351.43|353.83|351.43|353.74|351.34|0
1649413230000|2022-04-08 10:20:30|353.74|351.34|353.58|351.18|353.74|351.34|353.58|351.18|0
1649413240000|2022-04-08 10:20:40|353.74|351.34|353.91|351.51|353.91|351.51|353.74|351.34|0
1649413250000|2022-04-08 10:20:50|353.83|351.43|353.74|351.34|353.83|351.43|353.66|351.26|0
1649413260000|2022-04-08 10:21:00|353.83|351.43|354.24|351.84|354.24|351.84|353.83|351.43|0
1649413270000|2022-04-08 10:21:10|354.4|352|354.24|351.84|354.4|352|354.24|351.84|0
1649413280000|2022-04-08 10:21:20|354.4|352|354.16|351.76|354.4|352|354.16|351.76|0
1649413290000|2022-04-08 10:21:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413300000|2022-04-08 10:21:40|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1649413310000|2022-04-08 10:21:50|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1649413320000|2022-04-08 10:22:00|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1649413330000|2022-04-08 10:22:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413340000|2022-04-08 10:22:20|354.24|351.84|354.57|352.17|354.57|352.17|354.24|351.84|0
1649413350000|2022-04-08 10:22:30|354.4|352|354.73|352.33|354.73|352.33|354.4|352|0
1649413360000|2022-04-08 10:22:40|354.9|352.5|354.73|352.33|354.9|352.5|354.73|352.33|0
1649413370000|2022-04-08 10:22:50|354.9|352.5|354.57|352.17|354.9|352.5|354.57|352.17|0
1649413380000|2022-04-08 10:23:00|354.4|352|354.49|352.09|354.57|352.17|354.4|352|0
1649413390000|2022-04-08 10:23:10|354.4|352|354.57|352.17|354.57|352.17|354.4|352|0
1649413400000|2022-04-08 10:23:20|354.65|352.25|354.9|352.5|354.9|352.5|354.65|352.25|0
1649413410000|2022-04-08 10:23:30|354.82|352.42|354.9|352.5|354.9|352.5|354.73|352.33|0
1649413420000|2022-04-08 10:23:40|354.73|352.33|354.56|352.16|354.73|352.33|354.56|352.16|0
1649413430000|2022-04-08 10:23:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413440000|2022-04-08 10:24:00|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1649413450000|2022-04-08 10:24:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413460000|2022-04-08 10:24:20|354.49|352.09|354.49|352.09|354.56|352.16|354.49|352.09|0
1649413470000|2022-04-08 10:24:30|354.4|352|354.4|352|354.56|352.16|354.4|352|0
1649413490000|2022-04-08 10:24:50|354.07|351.67|354.23|351.83|354.23|351.83|354.07|351.67|0
1649413500000|2022-04-08 10:25:00|354.16|351.76|354.23|351.83|354.23|351.83|354.16|351.76|0
1649413510000|2022-04-08 10:25:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413520000|2022-04-08 10:25:20|354.73|352.33|354.65|352.25|354.73|352.33|354.65|352.25|0
1649413530000|2022-04-08 10:25:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413540000|2022-04-08 10:25:40|354.65|352.25|354.56|352.16|354.65|352.25|354.56|352.16|0
1649413550000|2022-04-08 10:25:50|354.73|352.33|354.56|352.16|354.73|352.33|354.56|352.16|0
1649413570000|2022-04-08 10:26:10|354.65|352.25|354.56|352.16|354.65|352.25|354.56|352.16|0
1649413580000|2022-04-08 10:26:20|354.89|352.49|354.89|352.49|354.89|352.49|354.73|352.33|0
1649413590000|2022-04-08 10:26:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413600000|2022-04-08 10:26:40|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1649413620000|2022-04-08 10:27:00|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1649413630000|2022-04-08 10:27:10|354.81|352.41|354.89|352.49|354.98|352.58|354.73|352.33|0
1649413640000|2022-04-08 10:27:20|354.56|352.16|354.4|352|354.56|352.16|354.4|352|0
1649413650000|2022-04-08 10:27:30|354.56|352.16|354.23|351.83|354.56|352.16|354.23|351.83|0
1649413660000|2022-04-08 10:27:40|354.07|351.67|353.74|351.34|354.07|351.67|353.74|351.34|0
1649413670000|2022-04-08 10:27:50|353.9|351.5|353.82|351.42|353.9|351.5|353.82|351.42|0
1649413680000|2022-04-08 10:28:00|353.9|351.5|353.74|351.34|353.9|351.5|353.74|351.34|0
1649413690000|2022-04-08 10:28:10|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413710000|2022-04-08 10:28:30|354.4|352|354.23|351.83|354.4|352|354.23|351.83|0
1649413720000|2022-04-08 10:28:40|354.4|352|354.4|352|354.4|352|354.23|351.83|0
1649413730000|2022-04-08 10:28:50|354.23|351.83|354.4|352|354.4|352|354.23|351.83|0
1649413740000|2022-04-08 10:29:00|354.23|351.83|354.07|351.67|354.23|351.83|354.07|351.67|0
1649413750000|2022-04-08 10:29:10|353.9|351.5|353.99|351.59|354.07|351.67|353.9|351.5|0
1649413760000|2022-04-08 10:29:20|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413780000|2022-04-08 10:29:40|354.23|351.83|354.15|351.75|354.23|351.83|354.15|351.75|0
1649413790000|2022-04-08 10:29:50|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413800000|2022-04-08 10:30:00|354.23|351.83|354.23|351.83|354.23|351.83|354.07|351.67|0
1649413810000|2022-04-08 10:30:10|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1649413820000|2022-04-08 10:30:20|354.23|351.83|354.4|352|354.4|352|354.15|351.75|0
1649413830000|2022-04-08 10:30:30|354.32|351.92|354.23|351.83|354.4|352|354.23|351.83|0
1649413840000|2022-04-08 10:30:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413850000|2022-04-08 10:30:50|354.15|351.75|354.15|351.75|354.23|351.83|354.15|351.75|0
1649413860000|2022-04-08 10:31:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413880000|2022-04-08 10:31:20|353.99|351.59|354.07|351.67|354.07|351.67|353.99|351.59|0
1649413890000|2022-04-08 10:31:30|353.99|351.59|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413900000|2022-04-08 10:31:40|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1649413910000|2022-04-08 10:31:50|354.32|351.92|354.4|352|354.4|352|354.32|351.92|0
1649413920000|2022-04-08 10:32:00|354.23|351.83|354.48|352.08|354.48|352.08|354.23|351.83|0
1649413930000|2022-04-08 10:32:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413950000|2022-04-08 10:32:30|354.56|352.16|354.73|352.33|354.73|352.33|354.56|352.16|0
1649413960000|2022-04-08 10:32:40|354.81|352.41|354.89|352.49|354.89|352.49|354.73|352.33|0
1649413970000|2022-04-08 10:32:50|354.81|352.41|354.73|352.33|354.81|352.41|354.73|352.33|0
1649413980000|2022-04-08 10:33:00|354.56|352.16|354.73|352.33|354.89|352.49|354.56|352.16|0
1649413990000|2022-04-08 10:33:10|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1649414000000|2022-04-08 10:33:20|354.4|352|354.23|351.83|354.4|352|354.23|351.83|0
1649414010000|2022-04-08 10:33:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649414020000|2022-04-08 10:33:40|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649414030000|2022-04-08 10:33:50|354.23|351.83|354.23|351.83|354.23|351.83|354.15|351.75|0
1649414040000|2022-04-08 10:34:00|354.15|351.75|354.07|351.67|354.15|351.75|354.07|351.67|0
1649414050000|2022-04-08 10:34:10|354.23|351.83|354.56|352.16|354.56|352.16|354.23|351.83|0
1649414060000|2022-04-08 10:34:20|354.48|352.08|354.4|352|354.48|352.08|354.4|352|0
1649414070000|2022-04-08 10:34:30|354.48|352.08|354.56|352.16|354.56|352.16|354.48|352.08|0
1649414080000|2022-04-08 10:34:40|354.4|352|354.4|352|354.4|352|354.4|352|0
1649414090000|2022-04-08 10:34:50|354.32|351.92|354.56|352.16|354.56|352.16|354.32|351.92|0
1649414100000|2022-04-08 10:35:00|354.48|352.08|354.89|352.49|354.89|352.49|354.48|352.08|0
1649414110000|2022-04-08 10:35:10|355.06|352.66|354.89|352.49|355.06|352.66|354.89|352.49|0
1649414140000|2022-04-08 10:35:40|354.73|352.33|354.89|352.49|354.89|352.49|354.73|352.33|0
1649414160000|2022-04-08 10:36:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649414170000|2022-04-08 10:36:10|354.72|352.32|354.72|352.32|354.72|352.32|354.72|352.32|0
1649414180000|2022-04-08 10:36:20|354.65|352.25|354.72|352.32|354.72|352.32|354.65|352.25|0
1649414190000|2022-04-08 10:36:30|354.89|352.49|354.89|352.49|354.89|352.49|354.89|352.49|0
1649414200000|2022-04-08 10:36:40|354.72|352.32|354.56|352.16|354.72|352.32|354.56|352.16|0
1649414210000|2022-04-08 10:36:50|354.39|351.99|354.39|351.99|354.56|352.16|354.39|351.99|0
1649414230000|2022-04-08 10:37:10|354.32|351.92|354.32|351.92|354.39|351.99|354.23|351.83|0
1649414240000|2022-04-08 10:37:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1649414250000|2022-04-08 10:37:30|354.23|351.83|354.23|351.83|354.39|351.99|354.23|351.83|0
1649414270000|2022-04-08 10:37:50|354.06|351.66|354.39|351.99|354.39|351.99|354.06|351.66|0
1649414280000|2022-04-08 10:38:00|354.23|351.83|354.23|351.83|354.23|351.83|354.06|351.66|0
1649414290000|2022-04-08 10:38:10|354.06|351.66|353.73|351.33|354.06|351.66|353.73|351.33|0
1649414310000|2022-04-08 10:38:30|353.82|351.42|353.73|351.33|353.82|351.42|353.73|351.33|0
1649414320000|2022-04-08 10:38:40|353.9|351.5|353.73|351.33|353.9|351.5|353.73|351.33|0
1649414340000|2022-04-08 10:39:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1649414350000|2022-04-08 10:39:10|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1649414360000|2022-04-08 10:39:20|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1649414370000|2022-04-08 10:39:30|353.33|350.93|353.4|351|353.4|351|353.33|350.93|0
1649414390000|2022-04-08 10:39:50|353.33|350.93|353.4|351|353.4|351|353.33|350.93|0
1649414400000|2022-04-08 10:40:00|353.07|350.67|352.91|350.51|353.24|350.84|352.91|350.51|0
1649414410000|2022-04-08 10:40:10|353.07|350.67|353.24|350.84|353.24|350.84|353.07|350.67|0
1649414420000|2022-04-08 10:40:20|353.4|351|353.4|351|353.4|351|353.24|350.84|0
1649414430000|2022-04-08 10:40:30|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1649414440000|2022-04-08 10:40:40|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1649414450000|2022-04-08 10:40:50|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1649414460000|2022-04-08 10:41:00|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1649414470000|2022-04-08 10:41:10|352.42|350.02|352.75|350.35|352.75|350.35|352.42|350.02|0
1649414480000|2022-04-08 10:41:20|352.91|350.51|352.75|350.35|352.91|350.51|352.75|350.35|0
1649414510000|2022-04-08 10:41:50|352.74|350.34|352.58|350.18|352.74|350.34|352.42|350.02|0
1649414520000|2022-04-08 10:42:00|352.42|350.02|352.25|349.85|352.42|350.02|352.25|349.85|0
1649414530000|2022-04-08 10:42:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1649414540000|2022-04-08 10:42:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414550000|2022-04-08 10:42:30|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1649414560000|2022-04-08 10:42:40|352.5|350.1|352.42|350.02|352.58|350.18|352.42|350.02|0
1649414570000|2022-04-08 10:42:50|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414580000|2022-04-08 10:43:00|352.42|350.02|351.92|349.52|352.42|350.02|351.92|349.52|0
1649414590000|2022-04-08 10:43:10|352.09|349.69|352.09|349.69|352.09|349.69|351.92|349.52|0
1649414600000|2022-04-08 10:43:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414610000|2022-04-08 10:43:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414620000|2022-04-08 10:43:40|352.25|349.85|352.09|349.69|352.25|349.85|352.09|349.69|0
1649414640000|2022-04-08 10:44:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414650000|2022-04-08 10:44:10|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414660000|2022-04-08 10:44:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414670000|2022-04-08 10:44:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414680000|2022-04-08 10:44:40|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414690000|2022-04-08 10:44:50|351.84|349.44|352.09|349.69|352.09|349.69|351.76|349.36|0
1649414700000|2022-04-08 10:45:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414710000|2022-04-08 10:45:10|352.09|349.69|352.09|349.69|352.25|349.85|352.09|349.69|0
1649414720000|2022-04-08 10:45:20|351.92|349.52|352.09|349.69|352.09|349.69|351.92|349.52|0
1649414730000|2022-04-08 10:45:30|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414740000|2022-04-08 10:45:40|352.58|350.18|352.58|350.18|352.58|350.18|352.41|350.01|0
1649414760000|2022-04-08 10:46:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1649414770000|2022-04-08 10:46:10|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1649414780000|2022-04-08 10:46:20|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414790000|2022-04-08 10:46:30|352.5|350.1|352.41|350.01|352.5|350.1|352.34|349.94|0
1649414800000|2022-04-08 10:46:40|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414810000|2022-04-08 10:46:50|352.34|349.94|352.41|350.01|352.41|350.01|352.34|349.94|0
1649414820000|2022-04-08 10:47:00|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414830000|2022-04-08 10:47:10|352.41|350.01|352.25|349.85|352.41|350.01|352.25|349.85|0
1649414840000|2022-04-08 10:47:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1649414850000|2022-04-08 10:47:30|352.25|349.85|352.08|349.68|352.25|349.85|352.08|349.68|0
1649414860000|2022-04-08 10:47:40|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414870000|2022-04-08 10:47:50|352.25|349.85|352.08|349.68|352.25|349.85|352.08|349.68|0
1649414880000|2022-04-08 10:48:00|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1649414890000|2022-04-08 10:48:10|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1649414900000|2022-04-08 10:48:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414910000|2022-04-08 10:48:30|351.76|349.36|351.76|349.36|351.76|349.36|351.59|349.19|0
1649414920000|2022-04-08 10:48:40|351.59|349.19|351.59|349.19|351.76|349.36|351.59|349.19|0
1649414930000|2022-04-08 10:48:50|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1649414940000|2022-04-08 10:49:00|351.35|348.95|351.43|349.03|351.43|349.03|351.35|348.95|0
1649414950000|2022-04-08 10:49:10|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1649414960000|2022-04-08 10:49:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1649414970000|2022-04-08 10:49:30|351.26|348.86|351.26|348.86|351.43|349.03|351.26|348.86|0
1649414980000|2022-04-08 10:49:40|351.59|349.19|351.59|349.19|351.59|349.19|351.43|349.03|0
1649414990000|2022-04-08 10:49:50|351.43|349.03|351.59|349.19|351.59|349.19|351.43|349.03|0
1649415000000|2022-04-08 10:50:00|351.43|349.03|351.43|349.03|351.43|349.03|351.26|348.86|0
1649415010000|2022-04-08 10:50:10|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1649415020000|2022-04-08 10:50:20|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1649415030000|2022-04-08 10:50:30|351.02|348.62|351.1|348.7|351.1|348.7|351.02|348.62|0
1649415060000|2022-04-08 10:51:00|350.93|348.53|350.77|348.37|350.93|348.53|350.77|348.37|0
1649415070000|2022-04-08 10:51:10|350.61|348.21|350.77|348.37|350.77|348.37|350.61|348.21|0
1649415080000|2022-04-08 10:51:20|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649415090000|2022-04-08 10:51:30|350.77|348.37|350.77|348.37|350.86|348.46|350.77|348.37|0
1649415100000|2022-04-08 10:51:40|350.93|348.53|350.93|348.53|350.93|348.53|350.86|348.46|0
1649415110000|2022-04-08 10:51:50|351.1|348.7|351.02|348.62|351.1|348.7|351.02|348.62|0
1649415120000|2022-04-08 10:52:00|350.93|348.53|351.1|348.7|351.1|348.7|350.93|348.53|0
1649415150000|2022-04-08 10:52:30|350.93|348.53|350.85|348.45|350.93|348.53|350.77|348.37|0
1649415160000|2022-04-08 10:52:40|350.93|348.53|350.77|348.37|350.93|348.53|350.77|348.37|0
1649415180000|2022-04-08 10:53:00|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649415190000|2022-04-08 10:53:10|351.1|348.7|350.93|348.53|351.1|348.7|350.93|348.53|0
1649415200000|2022-04-08 10:53:20|351.02|348.62|350.93|348.53|351.02|348.62|350.93|348.53|0
1649415220000|2022-04-08 10:53:40|350.69|348.29|350.6|348.2|350.69|348.29|350.6|348.2|0
1649415230000|2022-04-08 10:53:50|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649415240000|2022-04-08 10:54:00|350.28|347.88|349.95|347.55|350.28|347.88|349.95|347.55|0
1649415250000|2022-04-08 10:54:10|349.79|347.39|349.95|347.55|349.95|347.55|349.79|347.39|0
1649415270000|2022-04-08 10:54:30|350.11|347.71|349.95|347.55|350.11|347.71|349.95|347.55|0
1649415290000|2022-04-08 10:54:50|349.87|347.47|349.71|347.31|349.87|347.47|349.71|347.31|0
1649415300000|2022-04-08 10:55:00|349.79|347.39|349.79|347.39|349.79|347.39|349.62|347.22|0
1649415330000|2022-04-08 10:55:30|349.78|347.38|349.78|347.38|349.78|347.38|349.71|347.31|0
1649415350000|2022-04-08 10:55:50|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649415390000|2022-04-08 10:56:30|349.87|347.47|349.95|347.55|349.95|347.55|349.87|347.47|0
1649415410000|2022-04-08 10:56:50|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649415420000|2022-04-08 10:57:00|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1649415430000|2022-04-08 10:57:10|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649415440000|2022-04-08 10:57:20|349.78|347.38|349.95|347.55|350.03|347.63|349.78|347.38|0
1649415450000|2022-04-08 10:57:30|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649415460000|2022-04-08 10:57:40|349.95|347.55|349.46|347.06|349.95|347.55|349.46|347.06|0
1649415470000|2022-04-08 10:57:50|349.62|347.22|349.78|347.38|349.78|347.38|349.62|347.22|0
1649415480000|2022-04-08 10:58:00|349.87|347.47|349.78|347.38|349.87|347.47|349.78|347.38|0
1649415490000|2022-04-08 10:58:10|349.71|347.31|349.78|347.38|349.78|347.38|349.71|347.31|0
1649415510000|2022-04-08 10:58:30|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415520000|2022-04-08 10:58:40|349.62|347.22|349.13|346.73|349.78|347.38|349.13|346.73|0
1649415530000|2022-04-08 10:58:50|349.05|346.65|348.8|346.4|349.05|346.65|348.64|346.24|0
1649415540000|2022-04-08 10:59:00|348.97|346.57|348.97|346.57|348.97|346.57|348.8|346.4|0
1649415550000|2022-04-08 10:59:10|348.8|346.4|348.8|346.4|348.97|346.57|348.8|346.4|0
1649415560000|2022-04-08 10:59:20|348.64|346.24|348.64|346.24|348.64|346.24|348.48|346.08|0
1649415570000|2022-04-08 10:59:30|348.47|346.07|348.8|346.4|348.8|346.4|348.47|346.07|0
1649415600000|2022-04-08 11:00:00|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1649415610000|2022-04-08 11:00:10|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1649415620000|2022-04-08 11:00:20|348.64|346.24|348.64|346.24|348.64|346.24|348.47|346.07|0
1649415630000|2022-04-08 11:00:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1649415640000|2022-04-08 11:00:40|348.72|346.32|348.64|346.24|348.8|346.4|348.64|346.24|0
1649415650000|2022-04-08 11:00:50|348.8|346.4|348.96|346.56|348.96|346.56|348.8|346.4|0
1649415660000|2022-04-08 11:01:00|349.13|346.73|349.13|346.73|349.29|346.89|349.13|346.73|0
1649415670000|2022-04-08 11:01:10|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415680000|2022-04-08 11:01:20|349.13|346.73|349.21|346.81|349.21|346.81|349.13|346.73|0
1649415690000|2022-04-08 11:01:30|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1649415700000|2022-04-08 11:01:40|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415710000|2022-04-08 11:01:50|349.46|347.06|349.54|347.14|349.54|347.14|349.46|347.06|0
1649415720000|2022-04-08 11:02:00|349.46|347.06|349.45|347.05|349.46|347.06|349.45|347.05|0
1649415730000|2022-04-08 11:02:10|349.62|347.22|349.78|347.38|349.78|347.38|349.45|347.05|0
1649415740000|2022-04-08 11:02:20|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415750000|2022-04-08 11:02:30|349.7|347.3|349.78|347.38|349.78|347.38|349.7|347.3|0
1649415770000|2022-04-08 11:02:50|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415780000|2022-04-08 11:03:00|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649415800000|2022-04-08 11:03:20|349.7|347.3|349.62|347.22|349.7|347.3|349.45|347.05|0
1649415810000|2022-04-08 11:03:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649415820000|2022-04-08 11:03:40|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649415830000|2022-04-08 11:03:50|349.54|347.14|349.45|347.05|349.62|347.22|349.45|347.05|0
1649415840000|2022-04-08 11:04:00|349.38|346.98|349.45|347.05|349.45|347.05|349.38|346.98|0
1649415850000|2022-04-08 11:04:10|349.62|347.22|349.54|347.14|349.62|347.22|349.45|347.05|0
1649415860000|2022-04-08 11:04:20|349.45|347.05|349.54|347.14|349.62|347.22|349.45|347.05|0
1649415870000|2022-04-08 11:04:30|349.62|347.22|349.45|347.05|349.62|347.22|349.38|346.98|0
1649415880000|2022-04-08 11:04:40|349.54|347.14|349.45|347.05|349.54|347.14|349.45|347.05|0
1649415890000|2022-04-08 11:04:50|349.54|347.14|349.62|347.22|349.62|347.22|349.45|347.05|0
1649415910000|2022-04-08 11:05:10|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649415920000|2022-04-08 11:05:20|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415940000|2022-04-08 11:05:40|349.13|346.73|349.13|346.73|349.21|346.81|349.13|346.73|0
1649415950000|2022-04-08 11:05:50|349.05|346.65|348.64|346.24|349.05|346.65|348.64|346.24|0
1649415960000|2022-04-08 11:06:00|348.47|346.07|348.64|346.24|348.64|346.24|348.47|346.07|0
1649415970000|2022-04-08 11:06:10|348.47|346.07|348.39|345.99|348.64|346.24|348.31|345.91|0
1649415980000|2022-04-08 11:06:20|348.31|345.91|348.47|346.07|348.47|346.07|348.31|345.91|0
1649415990000|2022-04-08 11:06:30|348.31|345.91|348.31|345.91|348.47|346.07|348.31|345.91|0
1649416000000|2022-04-08 11:06:40|348.15|345.75|348.15|345.75|348.31|345.91|348.15|345.75|0
1649416010000|2022-04-08 11:06:50|347.98|345.58|347.82|345.42|348.15|345.75|347.66|345.26|0
1649416020000|2022-04-08 11:07:00|348.15|345.75|348.15|345.75|348.15|345.75|347.98|345.58|0
1649416030000|2022-04-08 11:07:10|348.31|345.91|348.31|345.91|348.31|345.91|348.23|345.83|0
1649416040000|2022-04-08 11:07:20|348.23|345.83|348.15|345.75|348.23|345.83|347.98|345.58|0
1649416060000|2022-04-08 11:07:40|348.23|345.83|348.14|345.74|348.23|345.83|348.14|345.74|0
1649416070000|2022-04-08 11:07:50|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1649416080000|2022-04-08 11:08:00|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649416090000|2022-04-08 11:08:10|347.82|345.42|347.9|345.5|347.98|345.58|347.82|345.42|0
1649416100000|2022-04-08 11:08:20|347.98|345.58|348.31|345.91|348.31|345.91|347.98|345.58|0
1649416110000|2022-04-08 11:08:30|348.07|345.67|347.98|345.58|348.07|345.67|347.98|345.58|0
1649416160000|2022-04-08 11:09:20|347.82|345.42|348.14|345.74|348.14|345.74|347.82|345.42|0
1649416180000|2022-04-08 11:09:40|348.31|345.91|348.14|345.74|348.31|345.91|348.14|345.74|0
1649416190000|2022-04-08 11:09:50|348.93|346.53|348.6|346.2|348.93|346.53|348.6|346.2|0
1649416200000|2022-04-08 11:10:00|347.66|345.26|347.5|345.1|347.66|345.26|347.5|345.1|0
1649416210000|2022-04-08 11:10:10|347.66|345.26|348.6|346.2|348.77|346.37|347.66|345.26|0
1649416220000|2022-04-08 11:10:20|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416230000|2022-04-08 11:10:30|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1649416250000|2022-04-08 11:10:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416260000|2022-04-08 11:11:00|348.69|346.29|348.77|346.37|348.77|346.37|348.6|346.2|0
1649416270000|2022-04-08 11:11:10|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649416280000|2022-04-08 11:11:20|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1649416290000|2022-04-08 11:11:30|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1649416300000|2022-04-08 11:11:40|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416310000|2022-04-08 11:11:50|348.85|346.45|348.77|346.37|348.85|346.45|348.77|346.37|0
1649416320000|2022-04-08 11:12:00|348.6|346.2|348.6|346.2|348.69|346.29|348.6|346.2|0
1649416330000|2022-04-08 11:12:10|348.44|346.04|348.28|345.88|348.44|346.04|348.28|345.88|0
1649416340000|2022-04-08 11:12:20|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1649416360000|2022-04-08 11:12:40|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416370000|2022-04-08 11:12:50|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416390000|2022-04-08 11:13:10|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1649416410000|2022-04-08 11:13:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416420000|2022-04-08 11:13:40|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649416430000|2022-04-08 11:13:50|348.6|346.2|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416440000|2022-04-08 11:14:00|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416450000|2022-04-08 11:14:10|348.93|346.53|349.01|346.61|349.01|346.61|348.93|346.53|0
1649416460000|2022-04-08 11:14:20|349.09|346.69|349.42|347.02|349.42|347.02|349.09|346.69|0
1649416470000|2022-04-08 11:14:30|349.26|346.86|349.09|346.69|349.42|347.02|349.09|346.69|0
1649416490000|2022-04-08 11:14:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649416500000|2022-04-08 11:15:00|349.09|346.69|349.09|346.69|349.25|346.85|349.09|346.69|0
1649416510000|2022-04-08 11:15:10|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1649416520000|2022-04-08 11:15:20|348.93|346.53|349.25|346.85|349.25|346.85|348.93|346.53|0
1649416530000|2022-04-08 11:15:30|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1649416540000|2022-04-08 11:15:40|349.09|346.69|349.18|346.78|349.25|346.85|349.09|346.69|0
1649416550000|2022-04-08 11:15:50|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416560000|2022-04-08 11:16:00|349.18|346.78|348.93|346.53|349.18|346.78|348.93|346.53|0
1649416580000|2022-04-08 11:16:20|349.18|346.78|349.09|346.69|349.18|346.78|349.09|346.69|0
1649416590000|2022-04-08 11:16:30|349.01|346.61|349.09|346.69|349.09|346.69|349.01|346.61|0
1649416610000|2022-04-08 11:16:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649416620000|2022-04-08 11:17:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416630000|2022-04-08 11:17:10|349.25|346.85|348.93|346.53|349.25|346.85|348.93|346.53|0
1649416660000|2022-04-08 11:17:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649416670000|2022-04-08 11:17:50|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416680000|2022-04-08 11:18:00|348.85|346.45|348.93|346.53|348.93|346.53|348.85|346.45|0
1649416690000|2022-04-08 11:18:10|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416700000|2022-04-08 11:18:20|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649416710000|2022-04-08 11:18:30|348.93|346.53|349.09|346.69|349.09|346.69|348.93|346.53|0
1649416720000|2022-04-08 11:18:40|348.93|346.53|349.01|346.61|349.09|346.69|348.93|346.53|0
1649416730000|2022-04-08 11:18:50|348.93|346.53|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416740000|2022-04-08 11:19:00|349.09|346.69|349.25|346.85|349.25|346.85|349.09|346.69|0
1649416750000|2022-04-08 11:19:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1649416760000|2022-04-08 11:19:20|349.58|347.18|349.58|347.18|349.74|347.34|349.58|347.18|0
1649416770000|2022-04-08 11:19:30|349.42|347.02|349.09|346.69|349.42|347.02|349.09|346.69|0
1649416780000|2022-04-08 11:19:40|349.25|346.85|349.25|346.85|349.42|347.02|349.25|346.85|0
1649416790000|2022-04-08 11:19:50|349.5|347.1|349.5|347.1|349.5|347.1|349.42|347.02|0
1649416800000|2022-04-08 11:20:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1649416810000|2022-04-08 11:20:10|349.25|346.85|348.6|346.2|349.25|346.85|348.6|346.2|0
1649416820000|2022-04-08 11:20:20|348.76|346.36|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416830000|2022-04-08 11:20:30|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649416840000|2022-04-08 11:20:40|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416850000|2022-04-08 11:20:50|348.44|346.04|348.27|345.87|348.44|346.04|348.27|345.87|0
1649416860000|2022-04-08 11:21:00|348.11|345.71|348.27|345.87|348.27|345.87|348.11|345.71|0
1649416870000|2022-04-08 11:21:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416890000|2022-04-08 11:21:30|348.52|346.12|348.6|346.2|348.6|346.2|348.52|346.12|0
1649416900000|2022-04-08 11:21:40|348.76|346.36|349.09|346.69|349.09|346.69|348.76|346.36|0
1649416910000|2022-04-08 11:21:50|348.93|346.53|348.76|346.36|348.93|346.53|348.76|346.36|0
1649416930000|2022-04-08 11:22:10|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649416940000|2022-04-08 11:22:20|348.76|346.36|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416950000|2022-04-08 11:22:30|348.85|346.45|348.93|346.53|348.93|346.53|348.85|346.45|0
1649416960000|2022-04-08 11:22:40|349.01|346.61|348.93|346.53|349.01|346.61|348.93|346.53|0
1649416970000|2022-04-08 11:22:50|349.01|346.61|349.09|346.69|349.09|346.69|349.01|346.61|0
1649416980000|2022-04-08 11:23:00|349.01|346.61|349.09|346.69|349.09|346.69|348.93|346.53|0
1649416990000|2022-04-08 11:23:10|349.25|346.85|349.58|347.18|349.58|347.18|349.25|346.85|0
1649417000000|2022-04-08 11:23:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1649417020000|2022-04-08 11:23:40|349.34|346.94|349.41|347.01|349.41|347.01|349.34|346.94|0
1649417030000|2022-04-08 11:23:50|349.34|346.94|349.41|347.01|349.41|347.01|349.25|346.85|0
1649417040000|2022-04-08 11:24:00|349.58|347.18|349.5|347.1|349.58|347.18|349.41|347.01|0
1649417050000|2022-04-08 11:24:10|349.58|347.18|349.5|347.1|349.58|347.18|349.5|347.1|0
1649417060000|2022-04-08 11:24:20|349.41|347.01|349.58|347.18|349.58|347.18|349.41|347.01|0
1649417070000|2022-04-08 11:24:30|349.74|347.34|349.41|347.01|349.74|347.34|349.41|347.01|0
1649417080000|2022-04-08 11:24:40|349.58|347.18|349.41|347.01|349.58|347.18|349.41|347.01|0
1649417100000|2022-04-08 11:25:00|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1649417110000|2022-04-08 11:25:10|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649417130000|2022-04-08 11:25:30|349.09|346.69|349.09|346.69|349.17|346.77|349.09|346.69|0
1649417140000|2022-04-08 11:25:40|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649417170000|2022-04-08 11:26:10|349.09|346.69|348.92|346.52|349.09|346.69|348.92|346.52|0
1649417180000|2022-04-08 11:26:20|349.01|346.61|348.76|346.36|349.01|346.61|348.76|346.36|0
1649417190000|2022-04-08 11:26:30|348.85|346.45|348.76|346.36|348.92|346.52|348.76|346.36|0
1649417210000|2022-04-08 11:26:50|348.92|346.52|349.25|346.85|349.25|346.85|348.92|346.52|0
1649417230000|2022-04-08 11:27:10|349.17|346.77|349.09|346.69|349.17|346.77|349.09|346.69|0
1649417240000|2022-04-08 11:27:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417250000|2022-04-08 11:27:30|348.85|346.45|348.92|346.52|348.92|346.52|348.85|346.45|0
1649417260000|2022-04-08 11:27:40|348.85|346.45|348.85|346.45|348.92|346.52|348.85|346.45|0
1649417270000|2022-04-08 11:27:50|348.76|346.36|348.76|346.36|348.85|346.45|348.76|346.36|0
1649417290000|2022-04-08 11:28:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649417300000|2022-04-08 11:28:20|348.68|346.28|348.76|346.36|348.76|346.36|348.68|346.28|0
1649417310000|2022-04-08 11:28:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649417320000|2022-04-08 11:28:40|348.76|346.36|348.68|346.28|348.76|346.36|348.68|346.28|0
1649417330000|2022-04-08 11:28:50|348.84|346.44|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417340000|2022-04-08 11:29:00|348.76|346.36|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417350000|2022-04-08 11:29:10|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1649417360000|2022-04-08 11:29:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417370000|2022-04-08 11:29:30|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1649417380000|2022-04-08 11:29:40|349.09|346.69|348.76|346.36|349.09|346.69|348.76|346.36|0
1649417390000|2022-04-08 11:29:50|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1649417400000|2022-04-08 11:30:00|348.52|346.12|348.6|346.2|348.6|346.2|348.52|346.12|0
1649417410000|2022-04-08 11:30:10|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417420000|2022-04-08 11:30:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417430000|2022-04-08 11:30:30|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649417450000|2022-04-08 11:30:50|348.92|346.52|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417460000|2022-04-08 11:31:00|348.92|346.52|348.84|346.44|349.09|346.69|348.84|346.44|0
1649417470000|2022-04-08 11:31:10|348.92|346.52|350.06|347.66|350.06|347.66|348.76|346.36|0
1649417490000|2022-04-08 11:31:30|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649417500000|2022-04-08 11:31:40|349.82|347.42|349.74|347.34|349.9|347.5|349.74|347.34|0
1649417520000|2022-04-08 11:32:00|349.9|347.5|349.25|346.85|349.9|347.5|349.25|346.85|0
1649417530000|2022-04-08 11:32:10|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417550000|2022-04-08 11:32:30|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417560000|2022-04-08 11:32:40|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1649417570000|2022-04-08 11:32:50|349.25|346.85|349.08|346.68|349.25|346.85|349.08|346.68|0
1649417580000|2022-04-08 11:33:00|349.25|346.85|349.08|346.68|349.25|346.85|348.92|346.52|0
1649417590000|2022-04-08 11:33:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417600000|2022-04-08 11:33:20|348.76|346.36|349.08|346.68|349.08|346.68|348.76|346.36|0
1649417610000|2022-04-08 11:33:30|349.17|346.77|349.08|346.68|349.25|346.85|349.08|346.68|0
1649417630000|2022-04-08 11:33:50|348.92|346.52|349.01|346.61|349.01|346.61|348.92|346.52|0
1649417640000|2022-04-08 11:34:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417650000|2022-04-08 11:34:10|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417670000|2022-04-08 11:34:30|349.08|346.68|349.25|346.85|349.25|346.85|349.08|346.68|0
1649417680000|2022-04-08 11:34:40|349.08|346.68|349.25|346.85|349.25|346.85|349.08|346.68|0
1649417690000|2022-04-08 11:34:50|349.08|346.68|348.92|346.52|349.17|346.77|348.92|346.52|0
1649417700000|2022-04-08 11:35:00|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1649417710000|2022-04-08 11:35:10|349.01|346.61|349.08|346.68|349.08|346.68|349.01|346.61|0
1649417730000|2022-04-08 11:35:30|349.17|346.77|349.08|346.68|349.17|346.77|349.08|346.68|0
1649417740000|2022-04-08 11:35:40|348.92|346.52|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417750000|2022-04-08 11:35:50|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417780000|2022-04-08 11:36:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417800000|2022-04-08 11:36:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417810000|2022-04-08 11:36:50|348.59|346.19|348.59|346.19|348.59|346.19|348.43|346.03|0
1649417830000|2022-04-08 11:37:10|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1649417840000|2022-04-08 11:37:20|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1649417850000|2022-04-08 11:37:30|348.1|345.7|348.27|345.87|348.27|345.87|348.1|345.7|0
1649417860000|2022-04-08 11:37:40|348.43|346.03|348.59|346.19|348.59|346.19|348.43|346.03|0
1649417870000|2022-04-08 11:37:50|348.68|346.28|348.59|346.19|348.68|346.28|348.59|346.19|0
1649417880000|2022-04-08 11:38:00|348.43|346.03|348.1|345.7|348.43|346.03|348.1|345.7|0
1649417890000|2022-04-08 11:38:10|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1649417900000|2022-04-08 11:38:20|348.1|345.7|347.94|345.54|348.1|345.7|347.94|345.54|0
1649417910000|2022-04-08 11:38:30|347.78|345.38|347.45|345.05|347.78|345.38|347.45|345.05|0
1649417920000|2022-04-08 11:38:40|347.29|344.89|347.54|345.14|347.62|345.22|347.29|344.89|0
1649417930000|2022-04-08 11:38:50|347.78|345.38|347.7|345.3|347.78|345.38|347.62|345.22|0
1649417940000|2022-04-08 11:39:00|347.62|345.22|347.54|345.14|347.62|345.22|347.45|345.05|0
1649417950000|2022-04-08 11:39:10|347.62|345.22|347.45|345.05|347.62|345.22|347.45|345.05|0
1649417960000|2022-04-08 11:39:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1649417970000|2022-04-08 11:39:30|347.78|345.38|347.62|345.22|347.78|345.38|347.62|345.22|0
1649417980000|2022-04-08 11:39:40|347.54|345.14|347.62|345.22|347.62|345.22|347.54|345.14|0
1649417990000|2022-04-08 11:39:50|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418010000|2022-04-08 11:40:10|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1649418020000|2022-04-08 11:40:20|347.54|345.14|347.61|345.21|347.61|345.21|347.54|345.14|0
1649418040000|2022-04-08 11:40:40|347.54|345.14|347.45|345.05|347.54|345.14|347.45|345.05|0
1649418050000|2022-04-08 11:40:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418060000|2022-04-08 11:41:00|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418070000|2022-04-08 11:41:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418080000|2022-04-08 11:41:20|347.29|344.89|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418090000|2022-04-08 11:41:30|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1649418100000|2022-04-08 11:41:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418110000|2022-04-08 11:41:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1649418120000|2022-04-08 11:42:00|346.96|344.56|346.64|344.24|346.96|344.56|346.64|344.24|0
1649418130000|2022-04-08 11:42:10|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418140000|2022-04-08 11:42:20|346.48|344.08|346.64|344.24|346.64|344.24|346.48|344.08|0
1649418150000|2022-04-08 11:42:30|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418160000|2022-04-08 11:42:40|346.72|344.32|346.8|344.4|346.8|344.4|346.72|344.32|0
1649418170000|2022-04-08 11:42:50|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1649418180000|2022-04-08 11:43:00|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418190000|2022-04-08 11:43:10|346.96|344.56|346.8|344.4|346.96|344.56|346.8|344.4|0
1649418220000|2022-04-08 11:43:40|346.96|344.56|347.45|345.05|347.45|345.05|346.96|344.56|0
1649418230000|2022-04-08 11:43:50|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418240000|2022-04-08 11:44:00|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418250000|2022-04-08 11:44:10|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418260000|2022-04-08 11:44:20|347.54|345.14|347.61|345.21|347.61|345.21|347.45|345.05|0
1649418270000|2022-04-08 11:44:30|347.45|345.05|347.29|344.89|347.54|345.14|347.29|344.89|0
1649418280000|2022-04-08 11:44:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1649418290000|2022-04-08 11:44:50|347.29|344.89|347.37|344.97|347.37|344.97|347.29|344.89|0
1649418300000|2022-04-08 11:45:00|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418310000|2022-04-08 11:45:10|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418320000|2022-04-08 11:45:20|347.37|344.97|347.37|344.97|347.37|344.97|347.29|344.89|0
1649418330000|2022-04-08 11:45:30|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1649418340000|2022-04-08 11:45:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418350000|2022-04-08 11:45:50|347.21|344.81|347.29|344.89|347.29|344.89|347.21|344.81|0
1649418360000|2022-04-08 11:46:00|347.21|344.81|347.29|344.89|347.29|344.89|347.21|344.81|0
1649418370000|2022-04-08 11:46:10|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418380000|2022-04-08 11:46:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418400000|2022-04-08 11:46:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418410000|2022-04-08 11:46:50|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418430000|2022-04-08 11:47:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418440000|2022-04-08 11:47:20|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1649418460000|2022-04-08 11:47:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1649418510000|2022-04-08 11:48:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418520000|2022-04-08 11:48:40|347.12|344.72|347.61|345.21|347.61|345.21|347.12|344.72|0
1649418530000|2022-04-08 11:48:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418550000|2022-04-08 11:49:10|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418580000|2022-04-08 11:49:40|347.77|345.37|347.61|345.21|347.77|345.37|347.61|345.21|0
1649418590000|2022-04-08 11:49:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418610000|2022-04-08 11:50:10|347.94|345.54|347.77|345.37|347.94|345.54|347.77|345.37|0
1649418680000|2022-04-08 11:51:20|347.7|345.3|347.77|345.37|347.77|345.37|347.7|345.3|0
1649418690000|2022-04-08 11:51:30|347.61|345.21|347.77|345.37|347.77|345.37|347.61|345.21|0
1649418700000|2022-04-08 11:51:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418710000|2022-04-08 11:51:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418750000|2022-04-08 11:52:30|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649418770000|2022-04-08 11:52:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418780000|2022-04-08 11:53:00|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649418800000|2022-04-08 11:53:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418810000|2022-04-08 11:53:30|348.35|345.95|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418830000|2022-04-08 11:53:50|348.51|346.11|348.75|346.35|348.75|346.35|348.42|346.02|0
1649418840000|2022-04-08 11:54:00|348.59|346.19|348.42|346.02|348.59|346.19|348.42|346.02|0
1649418850000|2022-04-08 11:54:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1649418860000|2022-04-08 11:54:20|348.42|346.02|348.26|345.86|348.42|346.02|348.26|345.86|0
1649418870000|2022-04-08 11:54:30|348.35|345.95|348.26|345.86|348.35|345.95|348.26|345.86|0
1649418880000|2022-04-08 11:54:40|348.18|345.78|348.1|345.7|348.18|345.78|348.1|345.7|0
1649418900000|2022-04-08 11:55:00|347.93|345.53|348.26|345.86|348.26|345.86|347.93|345.53|0
1649418910000|2022-04-08 11:55:10|348.18|345.78|348.34|345.94|348.34|345.94|348.18|345.78|0
1649418920000|2022-04-08 11:55:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418940000|2022-04-08 11:55:40|348.51|346.11|348.42|346.02|348.51|346.11|348.42|346.02|0
1649418960000|2022-04-08 11:56:00|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418980000|2022-04-08 11:56:20|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1649418990000|2022-04-08 11:56:30|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649419000000|2022-04-08 11:56:40|348.91|346.51|349.24|346.84|349.24|346.84|348.91|346.51|0
1649419010000|2022-04-08 11:56:50|348.91|346.51|349.24|346.84|349.4|347|348.91|346.51|0
1649419020000|2022-04-08 11:57:00|349.4|347|349.73|347.33|349.73|347.33|349.4|347|0
1649419030000|2022-04-08 11:57:10|349.56|347.16|349.4|347|349.56|347.16|349.4|347|0
1649419040000|2022-04-08 11:57:20|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419050000|2022-04-08 11:57:30|349.07|346.67|348.91|346.51|349.07|346.67|348.91|346.51|0
1649419070000|2022-04-08 11:57:50|349.07|346.67|348.91|346.51|349.07|346.67|348.91|346.51|0
1649419080000|2022-04-08 11:58:00|349.07|346.67|349.16|346.76|349.16|346.76|349.07|346.67|0
1649419090000|2022-04-08 11:58:10|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419100000|2022-04-08 11:58:20|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649419110000|2022-04-08 11:58:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419140000|2022-04-08 11:59:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649419150000|2022-04-08 11:59:10|349.24|346.84|349.24|346.84|349.32|346.92|349.24|346.84|0
1649419160000|2022-04-08 11:59:20|349.07|346.67|349|346.6|349.07|346.67|348.91|346.51|0
1649419170000|2022-04-08 11:59:30|349.07|346.67|349.07|346.67|349.07|346.67|349|346.6|0
1649419180000|2022-04-08 11:59:40|348.91|346.51|349.07|346.67|349.07|346.67|348.91|346.51|0
1649419190000|2022-04-08 11:59:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649419200000|2022-04-08 12:00:00|348.75|346.35|348.75|346.35|348.75|346.35|348.58|346.18|0
1649419210000|2022-04-08 12:00:10|348.91|346.51|348.91|346.51|348.91|346.51|348.83|346.43|0
1649419220000|2022-04-08 12:00:20|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649419240000|2022-04-08 12:00:40|348.83|346.43|348.75|346.35|348.83|346.43|348.75|346.35|0
1649419250000|2022-04-08 12:00:50|348.67|346.27|348.26|345.86|348.67|346.27|348.26|345.86|0
1649419260000|2022-04-08 12:01:00|348.42|346.02|348.42|346.02|348.42|346.02|348.26|345.86|0
1649419270000|2022-04-08 12:01:10|348.34|345.94|348.42|346.02|348.42|346.02|348.34|345.94|0
1649419280000|2022-04-08 12:01:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649419290000|2022-04-08 12:01:30|348.51|346.11|348.58|346.18|348.58|346.18|348.51|346.11|0
1649419300000|2022-04-08 12:01:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1649419310000|2022-04-08 12:01:50|348.58|346.18|348.58|346.18|348.58|346.18|348.42|346.02|0
1649419320000|2022-04-08 12:02:00|348.42|346.02|348.58|346.18|348.58|346.18|348.42|346.02|0
1649419330000|2022-04-08 12:02:10|348.75|346.35|349.24|346.84|349.24|346.84|348.75|346.35|0
1649419350000|2022-04-08 12:02:30|349.32|346.92|348.91|346.51|349.32|346.92|348.91|346.51|0
1649419360000|2022-04-08 12:02:40|348.99|346.59|349.07|346.67|349.07|346.67|348.99|346.59|0
1649419370000|2022-04-08 12:02:50|349.16|346.76|349.24|346.84|349.24|346.84|349.16|346.76|0
1649419380000|2022-04-08 12:03:00|349.16|346.76|349.4|347|349.4|347|349.16|346.76|0
1649419390000|2022-04-08 12:03:10|349.48|347.08|349.72|347.32|349.72|347.32|349.48|347.08|0
1649419400000|2022-04-08 12:03:20|349.56|347.16|349.89|347.49|349.89|347.49|349.56|347.16|0
1649419410000|2022-04-08 12:03:30|349.97|347.57|349.89|347.49|349.97|347.57|349.89|347.49|0
1649419420000|2022-04-08 12:03:40|349.72|347.32|349.89|347.49|349.89|347.49|349.72|347.32|0
1649419430000|2022-04-08 12:03:50|349.81|347.41|349.89|347.49|349.89|347.49|349.81|347.41|0
1649419440000|2022-04-08 12:04:00|349.97|347.57|349.89|347.49|349.97|347.57|349.89|347.49|0
1649419450000|2022-04-08 12:04:10|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1649419460000|2022-04-08 12:04:20|350.54|348.14|350.87|348.47|351.03|348.63|350.54|348.14|0
1649419470000|2022-04-08 12:04:30|350.71|348.31|350.54|348.14|350.71|348.31|350.54|348.14|0
1649419480000|2022-04-08 12:04:40|350.71|348.31|350.87|348.47|350.87|348.47|350.71|348.31|0
1649419490000|2022-04-08 12:04:50|350.7|348.3|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419500000|2022-04-08 12:05:00|350.79|348.39|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419510000|2022-04-08 12:05:10|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649419520000|2022-04-08 12:05:20|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1649419530000|2022-04-08 12:05:30|350.46|348.06|350.38|347.98|350.54|348.14|350.38|347.98|0
1649419540000|2022-04-08 12:05:40|350.54|348.14|350.87|348.47|350.87|348.47|350.54|348.14|0
1649419550000|2022-04-08 12:05:50|351.03|348.63|350.7|348.3|351.03|348.63|350.7|348.3|0
1649419560000|2022-04-08 12:06:00|350.87|348.47|350.54|348.14|350.87|348.47|350.54|348.14|0
1649419570000|2022-04-08 12:06:10|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1649419580000|2022-04-08 12:06:20|350.54|348.14|350.38|347.98|350.54|348.14|350.38|347.98|0
1649419590000|2022-04-08 12:06:30|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1649419600000|2022-04-08 12:06:40|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1649419610000|2022-04-08 12:06:50|350.7|348.3|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419620000|2022-04-08 12:07:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419630000|2022-04-08 12:07:10|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649419640000|2022-04-08 12:07:20|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419650000|2022-04-08 12:07:30|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1649419660000|2022-04-08 12:07:40|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419670000|2022-04-08 12:07:50|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419680000|2022-04-08 12:08:00|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649419690000|2022-04-08 12:08:10|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649419700000|2022-04-08 12:08:20|350.79|348.39|350.87|348.47|350.87|348.47|350.7|348.3|0
1649419740000|2022-04-08 12:09:00|351.19|348.79|351.19|348.79|351.19|348.79|351.03|348.63|0
1649419750000|2022-04-08 12:09:10|351.03|348.63|351.03|348.63|351.03|348.63|350.87|348.47|0
1649419760000|2022-04-08 12:09:20|351.19|348.79|350.87|348.47|351.19|348.79|350.87|348.47|0
1649419770000|2022-04-08 12:09:30|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1649419780000|2022-04-08 12:09:40|350.79|348.39|350.95|348.55|351.03|348.63|350.79|348.39|0
1649419790000|2022-04-08 12:09:50|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419800000|2022-04-08 12:10:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419840000|2022-04-08 12:10:40|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1649419850000|2022-04-08 12:10:50|351.11|348.71|351.03|348.63|351.11|348.71|351.03|348.63|0
1649419860000|2022-04-08 12:11:00|350.87|348.47|351.19|348.79|351.19|348.79|350.87|348.47|0
1649419870000|2022-04-08 12:11:10|351.11|348.71|351.03|348.63|351.19|348.79|351.03|348.63|0
1649419890000|2022-04-08 12:11:30|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1649419920000|2022-04-08 12:12:00|351.19|348.79|351.36|348.96|351.36|348.96|351.19|348.79|0
1649419930000|2022-04-08 12:12:10|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649419940000|2022-04-08 12:12:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649419950000|2022-04-08 12:12:30|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649419960000|2022-04-08 12:12:40|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1649419980000|2022-04-08 12:13:00|350.95|348.55|351.36|348.96|351.36|348.96|350.95|348.55|0
1649419990000|2022-04-08 12:13:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420000000|2022-04-08 12:13:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649420020000|2022-04-08 12:13:40|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1649420030000|2022-04-08 12:13:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420060000|2022-04-08 12:14:20|351.36|348.96|351.36|348.96|351.36|348.96|351.19|348.79|0
1649420070000|2022-04-08 12:14:30|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420080000|2022-04-08 12:14:40|351.6|349.2|351.36|348.96|351.6|349.2|351.36|348.96|0
1649420100000|2022-04-08 12:15:00|351.28|348.88|351.19|348.79|351.28|348.88|351.19|348.79|0
1649420110000|2022-04-08 12:15:10|351.36|348.96|351.19|348.79|351.36|348.96|351.19|348.79|0
1649420120000|2022-04-08 12:15:20|351.03|348.63|350.7|348.3|351.03|348.63|350.7|348.3|0
1649420130000|2022-04-08 12:15:30|350.86|348.46|351.19|348.79|351.19|348.79|350.86|348.46|0
1649420140000|2022-04-08 12:15:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649420150000|2022-04-08 12:15:50|351.52|349.12|351.36|348.96|351.52|349.12|351.36|348.96|0
1649420160000|2022-04-08 12:16:00|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420170000|2022-04-08 12:16:10|351.44|349.04|351.68|349.28|351.68|349.28|351.44|349.04|0
1649420180000|2022-04-08 12:16:20|351.85|349.45|351.68|349.28|351.85|349.45|351.68|349.28|0
1649420190000|2022-04-08 12:16:30|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420230000|2022-04-08 12:17:10|351.35|348.95|351.35|348.95|351.52|349.12|351.35|348.95|0
1649420260000|2022-04-08 12:17:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420270000|2022-04-08 12:17:50|351.68|349.28|351.6|349.2|351.68|349.28|351.6|349.2|0
1649420280000|2022-04-08 12:18:00|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420290000|2022-04-08 12:18:10|351.6|349.2|351.52|349.12|351.6|349.2|351.52|349.12|0
1649420300000|2022-04-08 12:18:20|351.68|349.28|351.85|349.45|351.85|349.45|351.68|349.28|0
1649420310000|2022-04-08 12:18:30|351.68|349.28|351.85|349.45|351.85|349.45|351.68|349.28|0
1649420320000|2022-04-08 12:18:40|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1649420330000|2022-04-08 12:18:50|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649420340000|2022-04-08 12:19:00|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420350000|2022-04-08 12:19:10|351.6|349.2|351.68|349.28|351.85|349.45|351.6|349.2|0
1649420360000|2022-04-08 12:19:20|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649420370000|2022-04-08 12:19:30|352.01|349.61|352.01|349.61|352.01|349.61|351.93|349.53|0
1649420390000|2022-04-08 12:19:50|352.17|349.77|351.85|349.45|352.17|349.77|351.85|349.45|0
1649420400000|2022-04-08 12:20:00|351.77|349.37|351.68|349.28|351.85|349.45|351.68|349.28|0
1649420410000|2022-04-08 12:20:10|351.35|348.95|351.68|349.28|351.68|349.28|351.35|348.95|0
1649420420000|2022-04-08 12:20:20|351.52|349.12|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420430000|2022-04-08 12:20:30|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420440000|2022-04-08 12:20:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420450000|2022-04-08 12:20:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420460000|2022-04-08 12:21:00|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1649420480000|2022-04-08 12:21:20|351.19|348.79|351.44|349.04|351.44|349.04|351.19|348.79|0
1649420490000|2022-04-08 12:21:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420500000|2022-04-08 12:21:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420510000|2022-04-08 12:21:50|351.11|348.71|351.19|348.79|351.19|348.79|351.11|348.71|0
1649420520000|2022-04-08 12:22:00|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420530000|2022-04-08 12:22:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420540000|2022-04-08 12:22:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420550000|2022-04-08 12:22:30|351.52|349.12|351.35|348.95|351.52|349.12|351.35|348.95|0
1649420560000|2022-04-08 12:22:40|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420570000|2022-04-08 12:22:50|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420580000|2022-04-08 12:23:00|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420600000|2022-04-08 12:23:20|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420610000|2022-04-08 12:23:30|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420620000|2022-04-08 12:23:40|351.44|349.04|351.52|349.12|351.68|349.28|351.44|349.04|0
1649420630000|2022-04-08 12:23:50|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420640000|2022-04-08 12:24:00|351.44|349.04|350.86|348.46|351.44|349.04|350.86|348.46|0
1649420650000|2022-04-08 12:24:10|350.95|348.55|350.86|348.46|350.95|348.55|350.86|348.46|0
1649420660000|2022-04-08 12:24:20|350.7|348.3|350.53|348.13|350.7|348.3|350.53|348.13|0
1649420670000|2022-04-08 12:24:30|350.7|348.3|350.53|348.13|350.7|348.3|350.53|348.13|0
1649420680000|2022-04-08 12:24:40|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649420690000|2022-04-08 12:24:50|350.78|348.38|350.7|348.3|350.78|348.38|350.7|348.3|0
1649420700000|2022-04-08 12:25:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1649420720000|2022-04-08 12:25:20|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1649420750000|2022-04-08 12:25:50|350.53|348.13|350.7|348.3|350.7|348.3|350.53|348.13|0
1649420760000|2022-04-08 12:26:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1649420770000|2022-04-08 12:26:10|351.02|348.62|351.02|348.62|351.02|348.62|350.94|348.54|0
1649420780000|2022-04-08 12:26:20|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1649420820000|2022-04-08 12:27:00|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1649420830000|2022-04-08 12:27:10|350.7|348.3|350.62|348.22|350.7|348.3|350.62|348.22|0
1649420840000|2022-04-08 12:27:20|350.53|348.13|350.37|347.97|350.53|348.13|350.21|347.81|0
1649420850000|2022-04-08 12:27:30|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1649420860000|2022-04-08 12:27:40|350.37|347.97|350.21|347.81|350.37|347.97|350.21|347.81|0
1649420870000|2022-04-08 12:27:50|350.13|347.73|350.2|347.8|350.21|347.81|350.13|347.73|0
1649420890000|2022-04-08 12:28:10|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1649420900000|2022-04-08 12:28:20|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1649420910000|2022-04-08 12:28:30|350.45|348.05|350.53|348.13|350.53|348.13|350.45|348.05|0
1649420920000|2022-04-08 12:28:40|350.37|347.97|350.53|348.13|350.53|348.13|350.37|347.97|0
1649420930000|2022-04-08 12:28:50|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1649420940000|2022-04-08 12:29:00|350.45|348.05|350.53|348.13|350.53|348.13|350.45|348.05|0
1649420950000|2022-04-08 12:29:10|350.7|348.3|350.86|348.46|350.86|348.46|350.7|348.3|0
1649420960000|2022-04-08 12:29:20|350.7|348.3|350.69|348.29|350.86|348.46|350.69|348.29|0
1649420970000|2022-04-08 12:29:30|350.86|348.46|350.86|348.46|350.86|348.46|350.69|348.29|0
1649420980000|2022-04-08 12:29:40|351.35|348.95|351.02|348.62|351.35|348.95|351.02|348.62|0
1649421000000|2022-04-08 12:30:00|350.86|348.46|350.86|348.46|351.02|348.62|350.86|348.46|0
1649421010000|2022-04-08 12:30:10|350.69|348.29|350.86|348.46|350.86|348.46|350.69|348.29|0
1649421030000|2022-04-08 12:30:30|350.69|348.29|350.53|348.13|350.69|348.29|350.53|348.13|0
1649421040000|2022-04-08 12:30:40|350.69|348.29|350.69|348.29|350.69|348.29|350.69|348.29|0
1649421050000|2022-04-08 12:30:50|350.86|348.46|350.53|348.13|350.86|348.46|350.53|348.13|0
1649421080000|2022-04-08 12:31:20|350.69|348.29|350.86|348.46|350.86|348.46|350.69|348.29|0
1649421090000|2022-04-08 12:31:30|350.78|348.38|350.86|348.46|350.86|348.46|350.78|348.38|0
1649421100000|2022-04-08 12:31:40|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1649421110000|2022-04-08 12:31:50|351.02|348.62|351.43|349.03|351.51|349.11|351.02|348.62|0
1649421120000|2022-04-08 12:32:00|351.68|349.28|352.17|349.77|352.17|349.77|351.68|349.28|0
1649421130000|2022-04-08 12:32:10|352.5|350.1|352.09|349.69|352.5|350.1|352.09|349.69|0
1649421140000|2022-04-08 12:32:20|351.84|349.44|352.17|349.77|352.33|349.93|351.84|349.44|0
1649421150000|2022-04-08 12:32:30|352|349.6|352|349.6|352|349.6|351.84|349.44|0
1649421160000|2022-04-08 12:32:40|352.17|349.77|352.17|349.77|352.17|349.77|352|349.6|0
1649421170000|2022-04-08 12:32:50|352|349.6|352|349.6|352|349.6|352|349.6|0
1649421180000|2022-04-08 12:33:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649421190000|2022-04-08 12:33:10|352|349.6|352|349.6|352|349.6|351.84|349.44|0
1649421210000|2022-04-08 12:33:30|352.5|350.1|352.66|350.26|352.66|350.26|352.5|350.1|0
1649421220000|2022-04-08 12:33:40|352.42|350.02|352.5|350.1|352.5|350.1|352.42|350.02|0
1649421230000|2022-04-08 12:33:50|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1649421240000|2022-04-08 12:34:00|352.33|349.93|352.66|350.26|352.66|350.26|352.33|349.93|0
1649421250000|2022-04-08 12:34:10|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1649421260000|2022-04-08 12:34:20|352.5|350.1|352.99|350.59|352.99|350.59|352.5|350.1|0
1649421270000|2022-04-08 12:34:30|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1649421280000|2022-04-08 12:34:40|353.07|350.67|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421290000|2022-04-08 12:34:50|352.99|350.59|352.82|350.42|352.99|350.59|352.82|350.42|0
1649421300000|2022-04-08 12:35:00|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421310000|2022-04-08 12:35:10|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421320000|2022-04-08 12:35:20|353.32|350.92|353.15|350.75|353.48|351.08|353.15|350.75|0
1649421330000|2022-04-08 12:35:30|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1649421340000|2022-04-08 12:35:40|352.99|350.59|352.82|350.42|352.99|350.59|352.82|350.42|0
1649421350000|2022-04-08 12:35:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421360000|2022-04-08 12:36:00|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421370000|2022-04-08 12:36:10|352.58|350.18|352.49|350.09|352.58|350.18|352.17|349.77|0
1649421380000|2022-04-08 12:36:20|352.66|350.26|352.66|350.26|352.66|350.26|352.49|350.09|0
1649421390000|2022-04-08 12:36:30|352.49|350.09|353.15|350.75|353.15|350.75|352.49|350.09|0
1649421400000|2022-04-08 12:36:40|353.32|350.92|352.99|350.59|353.32|350.92|352.99|350.59|0
1649421410000|2022-04-08 12:36:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421420000|2022-04-08 12:37:00|352.82|350.42|352.66|350.26|352.82|350.42|352.33|349.93|0
1649421430000|2022-04-08 12:37:10|352.49|350.09|352.49|350.09|352.49|350.09|352.33|349.93|0
1649421440000|2022-04-08 12:37:20|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1649421450000|2022-04-08 12:37:30|352.66|350.26|352.49|350.09|352.66|350.26|352.49|350.09|0
1649421460000|2022-04-08 12:37:40|352.66|350.26|352.99|350.59|352.99|350.59|352.66|350.26|0
1649421470000|2022-04-08 12:37:50|352.82|350.42|352.74|350.34|352.82|350.42|352.66|350.26|0
1649421480000|2022-04-08 12:38:00|352.66|350.26|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421490000|2022-04-08 12:38:10|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421500000|2022-04-08 12:38:20|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1649421510000|2022-04-08 12:38:30|352.58|350.18|352.41|350.01|352.58|350.18|352.41|350.01|0
1649421520000|2022-04-08 12:38:40|352.49|350.09|352.82|350.42|352.82|350.42|352.49|350.09|0
1649421530000|2022-04-08 12:38:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421540000|2022-04-08 12:39:00|352.49|350.09|352.66|350.26|352.66|350.26|352.49|350.09|0
1649421550000|2022-04-08 12:39:10|352.82|350.42|352.58|350.18|352.82|350.42|352.49|350.09|0
1649421560000|2022-04-08 12:39:20|352.82|350.42|352.66|350.26|352.99|350.59|352.66|350.26|0
1649421570000|2022-04-08 12:39:30|352.82|350.42|352.99|350.59|353.15|350.75|352.82|350.42|0
1649421580000|2022-04-08 12:39:40|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1649421590000|2022-04-08 12:39:50|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1649421600000|2022-04-08 12:40:00|353.97|351.57|354.14|351.74|354.14|351.74|353.97|351.57|0
1649421610000|2022-04-08 12:40:10|353.97|351.57|353.97|351.57|354.14|351.74|353.97|351.57|0
1649421620000|2022-04-08 12:40:20|354.14|351.74|354.3|351.9|354.3|351.9|353.97|351.57|0
1649421630000|2022-04-08 12:40:30|354.46|352.06|354.3|351.9|354.63|352.23|354.3|351.9|0
1649421640000|2022-04-08 12:40:40|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1649421650000|2022-04-08 12:40:50|354.46|352.06|354.63|352.23|354.63|352.23|354.46|352.06|0
1649421660000|2022-04-08 12:41:00|354.46|352.06|354.96|352.56|355.12|352.72|354.46|352.06|0
1649421670000|2022-04-08 12:41:10|355.12|352.72|355.29|352.89|355.29|352.89|355.12|352.72|0
1649421680000|2022-04-08 12:41:20|355.12|352.72|355.29|352.89|355.62|353.22|355.12|352.72|0
1649421690000|2022-04-08 12:41:30|355.12|352.72|355.29|352.89|355.29|352.89|355.12|352.72|0
1649421700000|2022-04-08 12:41:40|355.37|352.97|355.12|352.72|355.45|353.05|355.12|352.72|0
1649421710000|2022-04-08 12:41:50|355.29|352.89|354.96|352.56|355.29|352.89|354.96|352.56|0
1649421720000|2022-04-08 12:42:00|355.04|352.64|354.63|352.23|355.04|352.64|354.63|352.23|0
1649421730000|2022-04-08 12:42:10|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1649421740000|2022-04-08 12:42:20|354.79|352.39|354.96|352.56|354.96|352.56|354.63|352.23|0
1649421750000|2022-04-08 12:42:30|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1649421760000|2022-04-08 12:42:40|355.29|352.89|354.96|352.56|355.29|352.89|354.96|352.56|0
1649421770000|2022-04-08 12:42:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1649421780000|2022-04-08 12:43:00|354.96|352.56|355.04|352.64|355.04|352.64|354.96|352.56|0
1649421790000|2022-04-08 12:43:10|354.96|352.56|354.79|352.39|355.12|352.72|354.79|352.39|0
1649421810000|2022-04-08 12:43:30|354.46|352.06|354.63|352.23|354.63|352.23|354.46|352.06|0
1649421830000|2022-04-08 12:43:50|354.46|352.06|354.79|352.39|354.79|352.39|354.46|352.06|0
1649421840000|2022-04-08 12:44:00|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1649421850000|2022-04-08 12:44:10|355.29|352.89|355.62|353.22|355.62|353.22|355.29|352.89|0
1649421860000|2022-04-08 12:44:20|355.78|353.38|355.95|353.55|355.95|353.55|355.78|353.38|0
1649421870000|2022-04-08 12:44:30|356.11|353.71|355.95|353.55|356.28|353.88|355.95|353.55|0
1649421880000|2022-04-08 12:44:40|355.78|353.38|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421890000|2022-04-08 12:44:50|355.29|352.89|355.45|353.05|355.45|353.05|355.29|352.89|0
1649421900000|2022-04-08 12:45:00|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649421910000|2022-04-08 12:45:10|355.45|353.05|355.45|353.05|355.45|353.05|355.29|352.89|0
1649421920000|2022-04-08 12:45:20|355.62|353.22|355.45|353.05|355.62|353.22|355.45|353.05|0
1649421930000|2022-04-08 12:45:30|355.62|353.22|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421940000|2022-04-08 12:45:40|355.78|353.38|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421960000|2022-04-08 12:46:00|355.45|353.05|355.54|353.14|355.62|353.22|355.45|353.05|0
1649421970000|2022-04-08 12:46:10|355.45|353.05|355.62|353.22|355.62|353.22|355.45|353.05|0
1649421990000|2022-04-08 12:46:30|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1649422000000|2022-04-08 12:46:40|355.95|353.55|356.28|353.88|356.28|353.88|355.78|353.38|0
1649422020000|2022-04-08 12:47:00|356.44|354.04|356.77|354.37|356.77|354.37|356.44|354.04|0
1649422030000|2022-04-08 12:47:10|356.61|354.21|356.61|354.21|356.94|354.54|356.61|354.21|0
1649422040000|2022-04-08 12:47:20|356.94|354.54|356.94|354.54|356.94|354.54|356.77|354.37|0
1649422050000|2022-04-08 12:47:30|356.86|354.46|357.1|354.7|357.1|354.7|356.86|354.46|0
1649422060000|2022-04-08 12:47:40|356.94|354.54|357.1|354.7|357.27|354.87|356.94|354.54|0
1649422070000|2022-04-08 12:47:50|357.27|354.87|357.1|354.7|357.27|354.87|356.94|354.54|0
1649422080000|2022-04-08 12:48:00|357.43|355.03|357.6|355.2|357.6|355.2|357.43|355.03|0
1649422090000|2022-04-08 12:48:10|357.1|354.7|357.43|355.03|357.43|355.03|357.1|354.7|0
1649422100000|2022-04-08 12:48:20|357.76|355.36|358.09|355.69|358.09|355.69|357.76|355.36|0
1649422110000|2022-04-08 12:48:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422120000|2022-04-08 12:48:40|357.27|354.87|357.6|355.2|357.6|355.2|357.27|354.87|0
1649422130000|2022-04-08 12:48:50|357.43|355.03|357.27|354.87|357.43|355.03|357.27|354.87|0
1649422140000|2022-04-08 12:49:00|356.94|354.54|356.94|354.54|357.1|354.7|356.94|354.54|0
1649422150000|2022-04-08 12:49:10|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1649422160000|2022-04-08 12:49:20|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1649422180000|2022-04-08 12:49:40|356.86|354.46|356.94|354.54|356.94|354.54|356.86|354.46|0
1649422190000|2022-04-08 12:49:50|356.86|354.46|356.94|354.54|356.94|354.54|356.86|354.46|0
1649422200000|2022-04-08 12:50:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649422220000|2022-04-08 12:50:20|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1649422230000|2022-04-08 12:50:30|357.6|355.2|357.6|355.2|357.76|355.36|357.6|355.2|0
1649422240000|2022-04-08 12:50:40|357.27|354.87|357.27|354.87|357.43|355.03|357.27|354.87|0
1649422250000|2022-04-08 12:50:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422260000|2022-04-08 12:51:00|357.27|354.87|357.1|354.7|357.27|354.87|357.1|354.7|0
1649422280000|2022-04-08 12:51:20|357.19|354.79|357.27|354.87|357.27|354.87|357.19|354.79|0
1649422290000|2022-04-08 12:51:30|357.1|354.7|357.27|354.87|357.27|354.87|357.1|354.7|0
1649422300000|2022-04-08 12:51:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422310000|2022-04-08 12:51:50|357.19|354.79|357.27|354.87|357.27|354.87|357.19|354.79|0
1649422320000|2022-04-08 12:52:00|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422330000|2022-04-08 12:52:10|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422340000|2022-04-08 12:52:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422350000|2022-04-08 12:52:30|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422360000|2022-04-08 12:52:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422380000|2022-04-08 12:53:00|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422390000|2022-04-08 12:53:10|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422400000|2022-04-08 12:53:20|356.93|354.53|356.93|354.53|357.1|354.7|356.93|354.53|0
1649422410000|2022-04-08 12:53:30|357.26|354.86|357.26|354.86|357.26|354.86|357.1|354.7|0
1649422420000|2022-04-08 12:53:40|357.43|355.03|358.09|355.69|358.09|355.69|357.43|355.03|0
1649422430000|2022-04-08 12:53:50|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1649422440000|2022-04-08 12:54:00|358.26|355.86|358.26|355.86|358.26|355.86|358.09|355.69|0
1649422450000|2022-04-08 12:54:10|358.09|355.69|357.93|355.53|358.26|355.86|357.93|355.53|0
1649422460000|2022-04-08 12:54:20|357.76|355.36|357.76|355.36|357.93|355.53|357.76|355.36|0
1649422470000|2022-04-08 12:54:30|357.93|355.53|357.76|355.36|357.93|355.53|357.76|355.36|0
1649422490000|2022-04-08 12:54:50|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1649422500000|2022-04-08 12:55:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649422510000|2022-04-08 12:55:10|357.76|355.36|357.59|355.19|357.76|355.36|357.59|355.19|0
1649422530000|2022-04-08 12:55:30|357.52|355.12|357.59|355.19|357.59|355.19|357.43|355.03|0
1649422540000|2022-04-08 12:55:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422550000|2022-04-08 12:55:50|357.59|355.19|357.43|355.03|357.59|355.19|357.43|355.03|0
1649422560000|2022-04-08 12:56:00|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1649422580000|2022-04-08 12:56:20|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1649422610000|2022-04-08 12:56:50|357.93|355.53|357.43|355.03|357.93|355.53|357.43|355.03|0
1649422630000|2022-04-08 12:57:10|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1649422640000|2022-04-08 12:57:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422660000|2022-04-08 12:57:40|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422670000|2022-04-08 12:57:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422680000|2022-04-08 12:58:00|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422690000|2022-04-08 12:58:10|357.26|354.86|357.26|354.86|357.26|354.86|357.1|354.7|0
1649422700000|2022-04-08 12:58:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422710000|2022-04-08 12:58:30|357.59|355.19|357.26|354.86|357.59|355.19|357.26|354.86|0
1649422720000|2022-04-08 12:58:40|357.43|355.03|357.59|355.19|357.59|355.19|357.43|355.03|0
1649422730000|2022-04-08 12:58:50|357.76|355.36|357.43|355.03|357.76|355.36|357.43|355.03|0
1649422740000|2022-04-08 12:59:00|357.59|355.19|357.76|355.36|357.76|355.36|357.43|355.03|0
1649422750000|2022-04-08 12:59:10|357.92|355.52|357.76|355.36|357.92|355.52|357.76|355.36|0
1649422760000|2022-04-08 12:59:20|357.59|355.19|357.59|355.19|357.59|355.19|357.51|355.11|0
1649422770000|2022-04-08 12:59:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422780000|2022-04-08 12:59:40|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1649422790000|2022-04-08 12:59:50|357.43|355.03|357.43|355.03|357.43|355.03|357.26|354.86|0
1649422800000|2022-04-08 13:00:00|357.76|355.36|357.92|355.52|357.92|355.52|357.76|355.36|0
1649422830000|2022-04-08 13:00:30|357.84|355.44|357.92|355.52|357.92|355.52|357.76|355.36|0
1649422850000|2022-04-08 13:00:50|358.09|355.69|358.25|355.85|358.25|355.85|358.09|355.69|0
1649422860000|2022-04-08 13:01:00|358.75|356.35|358.92|356.52|358.92|356.52|358.75|356.35|0
1649422870000|2022-04-08 13:01:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1649422880000|2022-04-08 13:01:20|358.92|356.52|358.92|356.52|359.08|356.68|358.92|356.52|0
1649422890000|2022-04-08 13:01:30|358.59|356.19|358.25|355.85|358.59|356.19|358.25|355.85|0
1649422900000|2022-04-08 13:01:40|358.09|355.69|358.25|355.85|358.25|355.85|358.09|355.69|0
1649422910000|2022-04-08 13:01:50|358.59|356.19|358.75|356.35|358.75|356.35|358.59|356.19|0
1649422920000|2022-04-08 13:02:00|358.92|356.52|359.25|356.85|359.25|356.85|358.92|356.52|0
1649422930000|2022-04-08 13:02:10|359.42|357.02|358.92|356.52|359.42|357.02|358.92|356.52|0
1649422940000|2022-04-08 13:02:20|359.91|357.51|360.08|357.68|360.08|357.68|359.91|357.51|0
1649422950000|2022-04-08 13:02:30|359.91|357.51|361.08|358.68|361.08|358.68|359.91|357.51|0
1649422960000|2022-04-08 13:02:40|361.24|358.84|361.24|358.84|361.24|358.84|360.91|358.51|0
1649422970000|2022-04-08 13:02:50|360.91|358.51|360.74|358.34|360.91|358.51|360.58|358.18|0
1649422980000|2022-04-08 13:03:00|357.66|355.26|359.83|357.43|360|357.6|357.66|355.26|0
1649422990000|2022-04-08 13:03:10|359.66|357.26|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423000000|2022-04-08 13:03:20|360|357.6|359.83|357.43|360.16|357.76|359.83|357.43|0
1649423010000|2022-04-08 13:03:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649423020000|2022-04-08 13:03:40|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423030000|2022-04-08 13:03:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423040000|2022-04-08 13:04:00|359.66|357.26|359.83|357.43|360|357.6|359.66|357.26|0
1649423050000|2022-04-08 13:04:10|360|357.6|360.16|357.76|360.16|357.76|360|357.6|0
1649423060000|2022-04-08 13:04:20|360|357.6|360|357.6|360.16|357.76|360|357.6|0
1649423070000|2022-04-08 13:04:30|359.83|357.43|359.66|357.26|359.83|357.43|359.66|357.26|0
1649423080000|2022-04-08 13:04:40|359.5|357.1|359.75|357.35|359.75|357.35|359.5|357.1|0
1649423090000|2022-04-08 13:04:50|359.83|357.43|360|357.6|360.16|357.76|359.83|357.43|0
1649423100000|2022-04-08 13:05:00|359.83|357.43|360.33|357.93|360.33|357.93|359.83|357.43|0
1649423110000|2022-04-08 13:05:10|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1649423120000|2022-04-08 13:05:20|360.16|357.76|360.33|357.93|360.33|357.93|360.16|357.76|0
1649423130000|2022-04-08 13:05:30|360.16|357.76|360.16|357.76|360.16|357.76|360.08|357.68|0
1649423140000|2022-04-08 13:05:40|360|357.6|360|357.6|360|357.6|359.83|357.43|0
1649423150000|2022-04-08 13:05:50|359.83|357.43|360|357.6|360|357.6|359.83|357.43|0
1649423160000|2022-04-08 13:06:00|359.83|357.43|359.83|357.43|360|357.6|359.83|357.43|0
1649423170000|2022-04-08 13:06:10|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649423180000|2022-04-08 13:06:20|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423200000|2022-04-08 13:06:40|359.58|357.18|359.66|357.26|359.66|357.26|359.58|357.18|0
1649423210000|2022-04-08 13:06:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423220000|2022-04-08 13:07:00|360|357.6|360|357.6|360|357.6|360|357.6|0
1649423230000|2022-04-08 13:07:10|360.16|357.76|360.33|357.93|360.33|357.93|360.16|357.76|0
1649423240000|2022-04-08 13:07:20|360.42|358.02|360.5|358.1|360.5|358.1|360.42|358.02|0
1649423250000|2022-04-08 13:07:30|360.33|357.93|360.5|358.1|360.66|358.26|360.16|357.76|0
1649423260000|2022-04-08 13:07:40|360.66|358.26|360.5|358.1|360.66|358.26|360.5|358.1|0
1649423270000|2022-04-08 13:07:50|360.33|357.93|360.33|357.93|360.5|358.1|360.16|357.76|0
1649423280000|2022-04-08 13:08:00|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1649423290000|2022-04-08 13:08:10|359.83|357.43|359.66|357.26|359.83|357.43|359.66|357.26|0
1649423310000|2022-04-08 13:08:30|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423320000|2022-04-08 13:08:40|359.66|357.26|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423330000|2022-04-08 13:08:50|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423340000|2022-04-08 13:09:00|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423350000|2022-04-08 13:09:10|359.75|357.35|359.66|357.26|359.75|357.35|359.66|357.26|0
1649423360000|2022-04-08 13:09:20|359.83|357.43|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423370000|2022-04-08 13:09:30|359.99|357.59|359.83|357.43|359.99|357.59|359.83|357.43|0
1649423380000|2022-04-08 13:09:40|359.66|357.26|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423390000|2022-04-08 13:09:50|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1649423400000|2022-04-08 13:10:00|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1649423410000|2022-04-08 13:10:10|360.49|358.09|361.33|358.93|361.5|359.1|360.49|358.09|0
1649423420000|2022-04-08 13:10:20|361.25|358.85|361.66|359.26|361.66|359.26|361.16|358.76|0
1649423430000|2022-04-08 13:10:30|361.33|358.93|361.33|358.93|361.5|359.1|361.33|358.93|0
1649423440000|2022-04-08 13:10:40|361.25|358.85|361.16|358.76|361.25|358.85|360.99|358.59|0
1649423450000|2022-04-08 13:10:50|361.33|358.93|361.16|358.76|361.33|358.93|361.16|358.76|0
1649423460000|2022-04-08 13:11:00|360.99|358.59|360.99|358.59|361.33|358.93|360.99|358.59|0
1649423470000|2022-04-08 13:11:10|360.83|358.43|360.66|358.26|360.83|358.43|360.66|358.26|0
1649423490000|2022-04-08 13:11:30|361.2|358.8|361.87|359.47|361.87|359.47|361.2|358.8|0
1649423500000|2022-04-08 13:11:40|361.79|359.39|361.7|359.3|361.87|359.47|361.7|359.3|0
1649423510000|2022-04-08 13:11:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649423520000|2022-04-08 13:12:00|362.04|359.64|362.71|360.31|362.71|360.31|362.04|359.64|0
1649423530000|2022-04-08 13:12:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1649423540000|2022-04-08 13:12:20|362.37|359.97|362.7|360.3|362.7|360.3|362.37|359.97|0
1649423550000|2022-04-08 13:12:30|363.04|360.64|362.7|360.3|363.21|360.81|362.7|360.3|0
1649423560000|2022-04-08 13:12:40|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423570000|2022-04-08 13:12:50|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423580000|2022-04-08 13:13:00|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423590000|2022-04-08 13:13:10|363.04|360.64|362.54|360.14|363.04|360.64|362.54|360.14|0
1649423600000|2022-04-08 13:13:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1649423610000|2022-04-08 13:13:30|362.37|359.97|362.04|359.64|362.37|359.97|362.04|359.64|0
1649423620000|2022-04-08 13:13:40|362.2|359.8|362.37|359.97|362.37|359.97|362.2|359.8|0
1649423630000|2022-04-08 13:13:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1649423640000|2022-04-08 13:14:00|362.46|360.06|362.54|360.14|362.54|360.14|362.29|359.89|0
1649423650000|2022-04-08 13:14:10|362.87|360.47|362.37|359.97|362.87|360.47|362.37|359.97|0
1649423660000|2022-04-08 13:14:20|362.54|360.14|362.87|360.47|362.87|360.47|362.54|360.14|0
1649423670000|2022-04-08 13:14:30|362.7|360.3|362.54|360.14|362.7|360.3|362.54|360.14|0
1649423680000|2022-04-08 13:14:40|362.62|360.22|362.54|360.14|362.7|360.3|362.54|360.14|0
1649423690000|2022-04-08 13:14:50|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1649423700000|2022-04-08 13:15:00|362.54|360.14|362.54|360.14|362.54|360.14|362.37|359.97|0
1649423710000|2022-04-08 13:15:10|362.7|360.3|362.2|359.8|362.7|360.3|362.2|359.8|0
1649423720000|2022-04-08 13:15:20|362.04|359.64|362.2|359.8|362.2|359.8|362.04|359.64|0
1649423730000|2022-04-08 13:15:30|362.04|359.64|361.87|359.47|362.04|359.64|361.7|359.3|0
1649423740000|2022-04-08 13:15:40|362.04|359.64|361.7|359.3|362.04|359.64|361.7|359.3|0
1649423750000|2022-04-08 13:15:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649423760000|2022-04-08 13:16:00|361.54|359.14|361.7|359.3|361.7|359.3|361.54|359.14|0
1649423770000|2022-04-08 13:16:10|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649423780000|2022-04-08 13:16:20|361.7|359.3|361.04|358.64|361.7|359.3|361.04|358.64|0
1649423790000|2022-04-08 13:16:30|360.87|358.47|361.03|358.63|361.04|358.64|360.87|358.47|0
1649423810000|2022-04-08 13:16:50|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1649423820000|2022-04-08 13:17:00|360.87|358.47|361.12|358.72|361.12|358.72|360.87|358.47|0
1649423830000|2022-04-08 13:17:10|361.2|358.8|361.2|358.8|361.2|358.8|361.03|358.63|0
1649423840000|2022-04-08 13:17:20|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649423850000|2022-04-08 13:17:30|361.45|359.05|361.37|358.97|361.45|359.05|361.37|358.97|0
1649423860000|2022-04-08 13:17:40|361.53|359.13|361.37|358.97|361.53|359.13|361.37|358.97|0
1649423880000|2022-04-08 13:18:00|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649423890000|2022-04-08 13:18:10|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649423900000|2022-04-08 13:18:20|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649423910000|2022-04-08 13:18:30|361.37|358.97|361.2|358.8|361.37|358.97|361.2|358.8|0
1649423920000|2022-04-08 13:18:40|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423930000|2022-04-08 13:18:50|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1649423940000|2022-04-08 13:19:00|360.87|358.47|361.2|358.8|361.2|358.8|360.87|358.47|0
1649423960000|2022-04-08 13:19:20|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423970000|2022-04-08 13:19:30|360.95|358.55|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423980000|2022-04-08 13:19:40|360.7|358.3|360.87|358.47|360.87|358.47|360.7|358.3|0
1649423990000|2022-04-08 13:19:50|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1649424000000|2022-04-08 13:20:00|361.2|358.8|360.95|358.55|361.2|358.8|360.87|358.47|0
1649424010000|2022-04-08 13:20:10|361.03|358.63|361.03|358.63|361.03|358.63|360.87|358.47|0
1649424030000|2022-04-08 13:20:30|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1649424040000|2022-04-08 13:20:40|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649424060000|2022-04-08 13:21:00|361.2|358.8|361.03|358.63|361.2|358.8|361.03|358.63|0
1649424070000|2022-04-08 13:21:10|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1649424080000|2022-04-08 13:21:20|360.7|358.3|360.7|358.3|360.7|358.3|360.7|358.3|0
1649424100000|2022-04-08 13:21:40|360.87|358.47|361.03|358.63|361.03|358.63|360.87|358.47|0
1649424110000|2022-04-08 13:21:50|360.87|358.47|361.2|358.8|361.2|358.8|360.87|358.47|0
1649424120000|2022-04-08 13:22:00|361.29|358.89|361.53|359.13|361.53|359.13|361.29|358.89|0
1649424130000|2022-04-08 13:22:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649424150000|2022-04-08 13:22:30|361.79|359.39|361.53|359.13|361.87|359.47|361.53|359.13|0
1649424160000|2022-04-08 13:22:40|361.7|359.3|361.2|358.8|361.7|359.3|361.2|358.8|0
1649424170000|2022-04-08 13:22:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649424180000|2022-04-08 13:23:00|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424190000|2022-04-08 13:23:10|361.7|359.3|361.53|359.13|361.7|359.3|361.53|359.13|0
1649424200000|2022-04-08 13:23:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649424210000|2022-04-08 13:23:30|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424220000|2022-04-08 13:23:40|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424230000|2022-04-08 13:23:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649424240000|2022-04-08 13:24:00|362.03|359.63|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424250000|2022-04-08 13:24:10|361.87|359.47|361.87|359.47|362.03|359.63|361.87|359.47|0
1649424260000|2022-04-08 13:24:20|362.03|359.63|361.7|359.3|362.03|359.63|361.7|359.3|0
1649424270000|2022-04-08 13:24:30|361.53|359.13|361.37|358.97|361.53|359.13|361.37|358.97|0
1649424280000|2022-04-08 13:24:40|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649424290000|2022-04-08 13:24:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424300000|2022-04-08 13:25:00|361.45|359.05|361.36|358.96|361.7|359.3|361.36|358.96|0
1649424310000|2022-04-08 13:25:10|361.7|359.3|361.7|359.3|361.87|359.47|361.7|359.3|0
1649424330000|2022-04-08 13:25:30|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1649424350000|2022-04-08 13:25:50|361.78|359.38|362.37|359.97|362.37|359.97|361.78|359.38|0
1649424360000|2022-04-08 13:26:00|362.7|360.3|362.53|360.13|362.7|360.3|362.53|360.13|0
1649424370000|2022-04-08 13:26:10|362.37|359.97|362.2|359.8|362.37|359.97|362.2|359.8|0
1649424380000|2022-04-08 13:26:20|362.03|359.63|361.95|359.55|362.03|359.63|361.86|359.46|0
1649424390000|2022-04-08 13:26:30|361.86|359.46|362.2|359.8|362.29|359.89|361.86|359.46|0
1649424400000|2022-04-08 13:26:40|362.03|359.63|362.2|359.8|362.2|359.8|362.03|359.63|0
1649424410000|2022-04-08 13:26:50|362.03|359.63|361.86|359.46|362.03|359.63|361.86|359.46|0
1649424420000|2022-04-08 13:27:00|361.7|359.3|362.37|359.97|362.37|359.97|361.7|359.3|0
1649424430000|2022-04-08 13:27:10|362.2|359.8|362.37|359.97|362.53|360.13|362.2|359.8|0
1649424440000|2022-04-08 13:27:20|362.2|359.8|361.7|359.3|362.2|359.8|361.7|359.3|0
1649424450000|2022-04-08 13:27:30|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424460000|2022-04-08 13:27:40|361.86|359.46|362.2|359.8|362.2|359.8|361.86|359.46|0
1649424470000|2022-04-08 13:27:50|362.36|359.96|363.2|360.8|363.2|360.8|362.36|359.96|0
1649424480000|2022-04-08 13:28:00|363.53|361.13|363.53|361.13|363.53|361.13|363.2|360.8|0
1649424490000|2022-04-08 13:28:10|363.2|360.8|363.2|360.8|363.2|360.8|363.03|360.63|0
1649424500000|2022-04-08 13:28:20|363.53|361.13|363.2|360.8|363.53|361.13|363.2|360.8|0
1649424510000|2022-04-08 13:28:30|363.37|360.97|363.03|360.63|363.37|360.97|363.03|360.63|0
1649424520000|2022-04-08 13:28:40|363.2|360.8|363.03|360.63|363.2|360.8|363.03|360.63|0
1649424530000|2022-04-08 13:28:50|363.2|360.8|363.2|360.8|363.2|360.8|363.03|360.63|0
1649424540000|2022-04-08 13:29:00|362.87|360.47|363.2|360.8|363.2|360.8|362.87|360.47|0
1649424550000|2022-04-08 13:29:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1649424570000|2022-04-08 13:29:30|362.87|360.47|363.03|360.63|363.03|360.63|362.87|360.47|0
1649424580000|2022-04-08 13:29:40|362.87|360.47|362.78|360.38|362.87|360.47|362.78|360.38|0
1649424590000|2022-04-08 13:29:50|362.7|360.3|362.87|360.47|362.87|360.47|362.7|360.3|0
1649424600000|2022-04-08 13:30:00|362.2|359.8|361.53|359.13|362.2|359.8|361.53|359.13|0
1649424610000|2022-04-08 13:30:10|362.03|359.63|362.7|360.3|362.7|360.3|362.03|359.63|0
1649424620000|2022-04-08 13:30:20|362.2|359.8|362.36|359.96|362.36|359.96|362.03|359.63|0
1649424630000|2022-04-08 13:30:30|362.7|360.3|361.86|359.46|362.7|360.3|361.86|359.46|0
1649424640000|2022-04-08 13:30:40|362.2|359.8|362.86|360.46|362.86|360.46|362.2|359.8|0
1649424650000|2022-04-08 13:30:50|362.7|360.3|363.7|361.3|363.7|361.3|362.7|360.3|0
1649424660000|2022-04-08 13:31:00|363.53|361.13|363.87|361.47|363.87|361.47|363.53|361.13|0
1649424670000|2022-04-08 13:31:10|364.04|361.64|363.7|361.3|364.04|361.64|363.7|361.3|0
1649424680000|2022-04-08 13:31:20|363.87|361.47|363.2|360.8|363.87|361.47|363.2|360.8|0
1649424690000|2022-04-08 13:31:30|363.37|360.97|362.36|359.96|363.37|360.97|362.36|359.96|0
1649424700000|2022-04-08 13:31:40|362.53|360.13|362.36|359.96|362.7|360.3|362.36|359.96|0
1649424710000|2022-04-08 13:31:50|362.53|360.13|362.12|359.72|362.53|360.13|361.86|359.46|0
1649424720000|2022-04-08 13:32:00|362.2|359.8|362.03|359.63|362.53|360.13|362.03|359.63|0
1649424730000|2022-04-08 13:32:10|361.53|359.13|361.36|358.96|361.7|359.3|361.36|358.96|0
1649424740000|2022-04-08 13:32:20|362.03|359.63|363.37|360.97|363.37|360.97|362.03|359.63|0
1649424750000|2022-04-08 13:32:30|363.7|361.3|363.87|361.47|364.03|361.63|363.53|361.13|0
1649424760000|2022-04-08 13:32:40|364.03|361.63|365.38|362.98|365.38|362.98|364.03|361.63|0
1649424770000|2022-04-08 13:32:50|365.21|362.81|364.7|362.3|365.21|362.81|364.7|362.3|0
1649424780000|2022-04-08 13:33:00|364.96|362.56|365.38|362.98|365.38|362.98|364.96|362.56|0
1649424790000|2022-04-08 13:33:10|365.71|363.31|365.88|363.48|365.88|363.48|365.71|363.31|0
1649424800000|2022-04-08 13:33:20|366.05|363.65|366.21|363.81|366.21|363.81|365.38|362.98|0
1649424810000|2022-04-08 13:33:30|366.38|363.98|367.22|364.82|367.22|364.82|366.38|363.98|0
1649424820000|2022-04-08 13:33:40|367.39|364.99|368.23|365.83|368.57|366.17|367.39|364.99|0
1649424830000|2022-04-08 13:33:50|368.4|366|367.9|365.5|368.74|366.34|367.9|365.5|0
1649424840000|2022-04-08 13:34:00|368.07|365.67|368.06|365.66|368.74|366.34|368.06|365.66|0
1649424850000|2022-04-08 13:34:10|367.73|365.33|367.39|364.99|367.73|365.33|367.39|364.99|0
1649424860000|2022-04-08 13:34:20|367.22|364.82|368.06|365.66|368.06|365.66|367.22|364.82|0
1649424870000|2022-04-08 13:34:30|367.9|365.5|367.73|365.33|367.9|365.5|367.56|365.16|0
1649424880000|2022-04-08 13:34:40|367.56|365.16|366.89|364.49|367.56|365.16|366.89|364.49|0
1649424890000|2022-04-08 13:34:50|366.38|363.98|366.05|363.65|366.38|363.98|366.05|363.65|0
1649424900000|2022-04-08 13:35:00|367.05|364.65|366.72|364.32|367.39|364.99|366.72|364.32|0
1649424910000|2022-04-08 13:35:10|367.05|364.65|367.56|365.16|367.56|365.16|366.89|364.49|0
1649424920000|2022-04-08 13:35:20|367.22|364.82|367.9|365.5|367.9|365.5|367.22|364.82|0
1649424930000|2022-04-08 13:35:30|367.82|365.42|367.73|365.33|367.9|365.5|367.73|365.33|0
1649424940000|2022-04-08 13:35:40|367.05|364.65|367.39|364.99|367.39|364.99|367.05|364.65|0
1649424950000|2022-04-08 13:35:50|367.22|364.82|367.22|364.82|367.39|364.99|367.22|364.82|0
1649424960000|2022-04-08 13:36:00|367.39|364.99|367.9|365.5|367.9|365.5|367.39|364.99|0
1649424970000|2022-04-08 13:36:10|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1649424980000|2022-04-08 13:36:20|367.9|365.5|367.73|365.33|367.9|365.5|367.73|365.33|0
1649424990000|2022-04-08 13:36:30|368.06|365.66|368.4|366|368.4|366|368.06|365.66|0
1649425000000|2022-04-08 13:36:40|368.23|365.83|368.23|365.83|368.4|366|368.23|365.83|0
1649425010000|2022-04-08 13:36:50|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1649425020000|2022-04-08 13:37:00|367.56|365.16|367.22|364.82|367.56|365.16|367.22|364.82|0
1649425030000|2022-04-08 13:37:10|367.9|365.5|368.06|365.66|368.06|365.66|367.73|365.33|0
1649425040000|2022-04-08 13:37:20|368.4|366|368.57|366.17|368.57|366.17|368.4|366|0
1649425050000|2022-04-08 13:37:30|368.74|366.34|368.74|366.34|368.91|366.51|368.74|366.34|0
1649425060000|2022-04-08 13:37:40|368.57|366.17|367.48|365.08|368.57|366.17|367.48|365.08|0
1649425070000|2022-04-08 13:37:50|367.39|364.99|367.39|364.99|367.39|364.99|367.22|364.82|0
1649425080000|2022-04-08 13:38:00|367.22|364.82|368.4|366|368.4|366|367.22|364.82|0
1649425090000|2022-04-08 13:38:10|368.06|365.66|368.23|365.83|368.23|365.83|368.06|365.66|0
1649425100000|2022-04-08 13:38:20|368.06|365.66|367.89|365.49|368.23|365.83|367.89|365.49|0
1649425110000|2022-04-08 13:38:30|367.73|365.33|367.56|365.16|367.73|365.33|367.56|365.16|0
1649425120000|2022-04-08 13:38:40|367.22|364.82|368.32|365.92|368.32|365.92|367.22|364.82|0
1649425130000|2022-04-08 13:38:50|368.74|366.34|368.4|366|368.91|366.51|368.4|366|0
1649425140000|2022-04-08 13:39:00|368.57|366.17|367.56|365.16|368.57|366.17|367.56|365.16|0
1649425150000|2022-04-08 13:39:10|367.81|365.41|367.73|365.33|367.98|365.58|367.73|365.33|0
1649425160000|2022-04-08 13:39:20|367.89|365.49|367.56|365.16|367.89|365.49|367.56|365.16|0
1649425170000|2022-04-08 13:39:30|367.73|365.33|368.23|365.83|368.23|365.83|367.73|365.33|0
1649425180000|2022-04-08 13:39:40|368.74|366.34|367.89|365.49|368.74|366.34|367.89|365.49|0
1649425190000|2022-04-08 13:39:50|368.15|365.75|367.89|365.49|368.23|365.83|367.89|365.49|0
1649425200000|2022-04-08 13:40:00|368.57|366.17|367.89|365.49|368.57|366.17|367.89|365.49|0
1649425210000|2022-04-08 13:40:10|368.06|365.66|368.74|366.34|368.74|366.34|368.06|365.66|0
1649425220000|2022-04-08 13:40:20|368.91|366.51|369.75|367.35|369.92|367.52|368.91|366.51|0
1649425230000|2022-04-08 13:40:30|369.92|367.52|370.43|368.03|370.93|368.53|369.92|367.52|0
1649425240000|2022-04-08 13:40:40|370.59|368.19|370.76|368.36|370.76|368.36|370.59|368.19|0
1649425250000|2022-04-08 13:40:50|370.93|368.53|371.36|368.96|371.44|369.04|370.93|368.53|0
1649425260000|2022-04-08 13:41:00|371.27|368.87|371.95|369.55|372.12|369.72|371.27|368.87|0
1649425270000|2022-04-08 13:41:10|371.78|369.38|370.85|368.45|371.78|369.38|370.85|368.45|0
1649425280000|2022-04-08 13:41:20|370.43|368.03|370.76|368.36|370.76|368.36|370.26|367.86|0
1649425290000|2022-04-08 13:41:30|370.26|367.86|370.09|367.69|370.34|367.94|370.09|367.69|0
1649425300000|2022-04-08 13:41:40|369.92|367.52|370.76|368.36|370.76|368.36|369.92|367.52|0
1649425310000|2022-04-08 13:41:50|371.44|369.04|371.27|368.87|371.61|369.21|370.93|368.53|0
1649425320000|2022-04-08 13:42:00|370.76|368.36|370.93|368.53|370.93|368.53|370.42|368.02|0
1649425330000|2022-04-08 13:42:10|371.44|369.04|371.1|368.7|371.61|369.21|371.1|368.7|0
1649425340000|2022-04-08 13:42:20|371.27|368.87|371.61|369.21|371.95|369.55|371.27|368.87|0
1649425350000|2022-04-08 13:42:30|371.1|368.7|370.68|368.28|371.1|368.7|370.59|368.19|0
1649425360000|2022-04-08 13:42:40|368.15|365.75|368.51|366.11|368.85|366.45|368.15|365.75|0
1649425370000|2022-04-08 13:42:50|368.34|365.94|369.07|366.67|369.07|366.67|367.84|365.44|0
1649425380000|2022-04-08 13:43:00|369.24|366.84|369.24|366.84|369.24|366.84|368.91|366.51|0
1649425390000|2022-04-08 13:43:10|369.07|366.67|370.31|367.91|370.31|367.91|369.07|366.67|0
1649425400000|2022-04-08 13:43:20|370.23|367.83|370.65|368.25|370.65|368.25|370.23|367.83|0
1649425410000|2022-04-08 13:43:30|370.82|368.42|371.33|368.93|371.33|368.93|370.82|368.42|0
1649425420000|2022-04-08 13:43:40|370.82|368.42|370.91|368.51|370.91|368.51|370.82|368.42|0
1649425430000|2022-04-08 13:43:50|371.33|368.93|371.67|369.27|371.67|369.27|371.25|368.85|0
1649425440000|2022-04-08 13:44:00|371.16|368.76|371.16|368.76|371.5|369.1|371.16|368.76|0
1649425450000|2022-04-08 13:44:10|371.33|368.93|371.33|368.93|371.33|368.93|370.99|368.59|0
1649425460000|2022-04-08 13:44:20|371.16|368.76|371.33|368.93|371.33|368.93|370.99|368.59|0
1649425470000|2022-04-08 13:44:30|371.5|369.1|371.75|369.35|371.83|369.43|371.5|369.1|0
1649425480000|2022-04-08 13:44:40|371.67|369.27|371.5|369.1|371.67|369.27|371.33|368.93|0
1649425490000|2022-04-08 13:44:50|371.67|369.27|373.7|371.3|373.7|371.3|371.67|369.27|0
1649425500000|2022-04-08 13:45:00|374.04|371.64|375.06|372.66|375.06|372.66|374.04|371.64|0
1649425510000|2022-04-08 13:45:10|374.89|372.49|374.38|371.98|375.23|372.83|374.38|371.98|0
1649425520000|2022-04-08 13:45:20|373.7|371.3|373.02|370.62|373.7|371.3|373.02|370.62|0
1649425530000|2022-04-08 13:45:30|372.68|370.28|371.66|369.26|372.68|370.28|371.66|369.26|0
1649425540000|2022-04-08 13:45:40|372|369.6|372.17|369.77|372.17|369.77|371.92|369.52|0
1649425550000|2022-04-08 13:45:50|371.33|368.93|371.5|369.1|371.5|369.1|371.33|368.93|0
1649425560000|2022-04-08 13:46:00|371.83|369.43|372.17|369.77|372.17|369.77|371.83|369.43|0
1649425570000|2022-04-08 13:46:10|372.43|370.03|372.34|369.94|373.02|370.62|372.34|369.94|0
1649425580000|2022-04-08 13:46:20|372.17|369.77|371.83|369.43|372.17|369.77|371.5|369.1|0
1649425590000|2022-04-08 13:46:30|372.26|369.86|372|369.6|372.26|369.86|372|369.6|0
1649425600000|2022-04-08 13:46:40|372.34|369.94|372.85|370.45|372.85|370.45|372.34|369.94|0
1649425610000|2022-04-08 13:46:50|372.43|370.03|372.09|369.69|372.43|370.03|372.09|369.69|0
1649425620000|2022-04-08 13:47:00|372.34|369.94|372.34|369.94|372.68|370.28|372.34|369.94|0
1649425630000|2022-04-08 13:47:10|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425640000|2022-04-08 13:47:20|372.68|370.28|372.51|370.11|372.85|370.45|372.51|370.11|0
1649425650000|2022-04-08 13:47:30|372.17|369.77|372.17|369.77|372.51|370.11|372.17|369.77|0
1649425660000|2022-04-08 13:47:40|372.34|369.94|371.49|369.09|372.34|369.94|371.49|369.09|0
1649425670000|2022-04-08 13:47:50|372|369.6|371.83|369.43|372|369.6|371.49|369.09|0
1649425680000|2022-04-08 13:48:00|371.66|369.26|371.16|368.76|371.66|369.26|371.16|368.76|0
1649425690000|2022-04-08 13:48:10|370.99|368.59|370.99|368.59|370.99|368.59|370.65|368.25|0
1649425700000|2022-04-08 13:48:20|370.82|368.42|371.66|369.26|371.66|369.26|370.82|368.42|0
1649425710000|2022-04-08 13:48:30|371.49|369.09|371.49|369.09|371.66|369.26|371.49|369.09|0
1649425720000|2022-04-08 13:48:40|371.41|369.01|370.99|368.59|371.41|369.01|370.99|368.59|0
1649425730000|2022-04-08 13:48:50|370.82|368.42|370.99|368.59|370.99|368.59|370.65|368.25|0
1649425740000|2022-04-08 13:49:00|370.82|368.42|371.83|369.43|371.83|369.43|370.82|368.42|0
1649425750000|2022-04-08 13:49:10|371.66|369.26|371.16|368.76|371.66|369.26|371.16|368.76|0
1649425760000|2022-04-08 13:49:20|370.99|368.59|371.16|368.76|371.16|368.76|370.91|368.51|0
1649425770000|2022-04-08 13:49:30|371.32|368.92|371.49|369.09|371.83|369.43|371.32|368.92|0
1649425780000|2022-04-08 13:49:40|371.66|369.26|371.66|369.26|371.83|369.43|371.66|369.26|0
1649425790000|2022-04-08 13:49:50|372.17|369.77|371.92|369.52|372.17|369.77|371.83|369.43|0
1649425800000|2022-04-08 13:50:00|372.34|369.94|372.34|369.94|372.68|370.28|372.34|369.94|0
1649425810000|2022-04-08 13:50:10|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425820000|2022-04-08 13:50:20|371.83|369.43|372.17|369.77|372.17|369.77|371.83|369.43|0
1649425830000|2022-04-08 13:50:30|372.34|369.94|372.68|370.28|372.68|370.28|372.34|369.94|0
1649425840000|2022-04-08 13:50:40|372.85|370.45|372.51|370.11|372.85|370.45|372.51|370.11|0
1649425850000|2022-04-08 13:50:50|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425860000|2022-04-08 13:51:00|372.51|370.11|372.17|369.77|372.68|370.28|372.17|369.77|0
1649425870000|2022-04-08 13:51:10|372|369.6|372.26|369.86|372.34|369.94|371.83|369.43|0
1649425880000|2022-04-08 13:51:20|372.17|369.77|372.51|370.11|372.51|370.11|371.49|369.09|0
1649425890000|2022-04-08 13:51:30|372.68|370.28|373.87|371.47|373.87|371.47|372.68|370.28|0
1649425900000|2022-04-08 13:51:40|374.04|371.64|374.21|371.81|374.72|372.32|374.04|371.64|0
1649425910000|2022-04-08 13:51:50|374.04|371.64|373.7|371.3|374.04|371.64|373.61|371.21|0
1649425920000|2022-04-08 13:52:00|374.04|371.64|374.04|371.64|374.72|372.32|374.04|371.64|0
1649425930000|2022-04-08 13:52:10|374.38|371.98|375.06|372.66|375.06|372.66|374.38|371.98|0
1649425940000|2022-04-08 13:52:20|374.72|372.32|374.63|372.23|374.72|372.32|374.38|371.98|0
1649425950000|2022-04-08 13:52:30|374.55|372.15|375.06|372.66|375.06|372.66|374.21|371.81|0
1649425960000|2022-04-08 13:52:40|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1649425970000|2022-04-08 13:52:50|374.71|372.31|376.42|374.02|376.42|374.02|374.71|372.31|0
1649425980000|2022-04-08 13:53:00|376.08|373.68|374.54|372.14|376.08|373.68|374.54|372.14|0
1649425990000|2022-04-08 13:53:10|375.23|372.83|375.23|372.83|375.23|372.83|374.54|372.14|0
1649426000000|2022-04-08 13:53:20|375.22|372.82|374.97|372.57|375.22|372.82|374.88|372.48|0
1649426010000|2022-04-08 13:53:30|374.54|372.14|375.05|372.65|375.05|372.65|374.54|372.14|0
1649426020000|2022-04-08 13:53:40|374.88|372.48|374.71|372.31|375.05|372.65|374.71|372.31|0
1649426030000|2022-04-08 13:53:50|374.88|372.48|374.88|372.48|374.88|372.48|374.37|371.97|0
1649426040000|2022-04-08 13:54:00|375.05|372.65|376.08|373.68|376.16|373.76|375.05|372.65|0
1649426050000|2022-04-08 13:54:10|375.74|373.34|375.22|372.82|375.74|373.34|375.05|372.65|0
1649426060000|2022-04-08 13:54:20|375.05|372.65|375.74|373.34|375.74|373.34|375.05|372.65|0
1649426070000|2022-04-08 13:54:30|375.56|373.16|375.39|372.99|375.91|373.51|375.39|372.99|0
1649426080000|2022-04-08 13:54:40|375.14|372.74|375.91|373.51|375.91|373.51|375.14|372.74|0
1649426090000|2022-04-08 13:54:50|376.08|373.68|375.91|373.51|376.08|373.68|375.91|373.51|0
1649426100000|2022-04-08 13:55:00|376.25|373.85|376.25|373.85|376.42|374.02|376.25|373.85|0
1649426110000|2022-04-08 13:55:10|375.56|373.16|375.22|372.82|375.56|373.16|375.22|372.82|0
1649426120000|2022-04-08 13:55:20|374.71|372.31|374.71|372.31|374.71|372.31|374.54|372.14|0
1649426130000|2022-04-08 13:55:30|374.88|372.48|374.54|372.14|374.88|372.48|374.54|372.14|0
1649426140000|2022-04-08 13:55:40|374.37|371.97|374.88|372.48|374.88|372.48|374.37|371.97|0
1649426150000|2022-04-08 13:55:50|375.22|372.82|375.73|373.33|375.73|373.33|375.05|372.65|0
1649426160000|2022-04-08 13:56:00|376.08|373.68|375.56|373.16|376.08|373.68|375.56|373.16|0
1649426170000|2022-04-08 13:56:10|375.73|373.33|375.39|372.99|375.73|373.33|375.22|372.82|0
1649426180000|2022-04-08 13:56:20|374.71|372.31|374.71|372.31|374.71|372.31|374.37|371.97|0
1649426190000|2022-04-08 13:56:30|375.22|372.82|375.05|372.65|375.56|373.16|375.05|372.65|0
1649426200000|2022-04-08 13:56:40|374.71|372.31|374.2|371.8|374.71|372.31|374.2|371.8|0
1649426210000|2022-04-08 13:56:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1649426220000|2022-04-08 13:57:00|374.37|371.97|374.2|371.8|374.37|371.97|373.52|371.12|0
1649426230000|2022-04-08 13:57:10|374.03|371.63|374.71|372.31|374.88|372.48|374.03|371.63|0
1649426240000|2022-04-08 13:57:20|374.88|372.48|375.05|372.65|375.05|372.65|374.71|372.31|0
1649426250000|2022-04-08 13:57:30|374.71|372.31|374.63|372.23|375.05|372.65|374.63|372.23|0
1649426260000|2022-04-08 13:57:40|374.37|371.97|375.22|372.82|375.22|372.82|374.37|371.97|0
1649426270000|2022-04-08 13:57:50|375.39|372.99|375.39|372.99|375.56|373.16|374.97|372.57|0
1649426280000|2022-04-08 13:58:00|375.65|373.25|375.73|373.33|375.73|373.33|375.39|372.99|0
1649426290000|2022-04-08 13:58:10|375.56|373.16|376.24|373.84|376.42|374.02|375.56|373.16|0
1649426300000|2022-04-08 13:58:20|375.9|373.5|376.24|373.84|376.24|373.84|375.9|373.5|0
1649426310000|2022-04-08 13:58:30|376.42|374.02|375.9|373.5|376.42|374.02|375.9|373.5|0
1649426320000|2022-04-08 13:58:40|376.24|373.84|376.76|374.36|376.76|374.36|376.24|373.84|0
1649426330000|2022-04-08 13:58:50|376.59|374.19|376.76|374.36|376.76|374.36|376.59|374.19|0
1649426340000|2022-04-08 13:59:00|376.24|373.84|375.48|373.08|376.24|373.84|375.48|373.08|0
1649426350000|2022-04-08 13:59:10|375.56|373.16|376.24|373.84|376.24|373.84|375.56|373.16|0
1649426360000|2022-04-08 13:59:20|375.56|373.16|375.65|373.25|375.65|373.25|375.39|372.99|0
1649426370000|2022-04-08 13:59:30|375.22|372.82|374.71|372.31|375.22|372.82|374.71|372.31|0
1649426380000|2022-04-08 13:59:40|375.22|372.82|374.8|372.4|375.39|372.99|374.8|372.4|0
1649426390000|2022-04-08 13:59:50|375.22|372.82|375.22|372.82|375.56|373.16|375.22|372.82|0
1649426400000|2022-04-08 14:00:00|376.76|374.36|375.39|372.99|376.76|374.36|375.39|372.99|0
1649426410000|2022-04-08 14:00:10|374.71|372.31|374.88|372.48|374.88|372.48|374.71|372.31|0
1649426420000|2022-04-08 14:00:20|375.05|372.65|374.71|372.31|375.05|372.65|374.71|372.31|0
1649426430000|2022-04-08 14:00:30|373.86|371.46|374.03|371.63|374.03|371.63|373.18|370.78|0
1649426440000|2022-04-08 14:00:40|373.69|371.29|374.88|372.48|374.88|372.48|373.69|371.29|0
1649426450000|2022-04-08 14:00:50|374.8|372.4|374.2|371.8|374.8|372.4|374.2|371.8|0
1649426460000|2022-04-08 14:01:00|374.03|371.63|373.86|371.46|374.03|371.63|373.35|370.95|0
1649426470000|2022-04-08 14:01:10|373.69|371.29|373.61|371.21|373.86|371.46|373.61|371.21|0
1649426480000|2022-04-08 14:01:20|373.35|370.95|373.01|370.61|373.35|370.95|373.01|370.61|0
1649426490000|2022-04-08 14:01:30|372.59|370.19|373.35|370.95|373.35|370.95|372.51|370.11|0
1649426500000|2022-04-08 14:01:40|373.52|371.12|373.18|370.78|373.52|371.12|373.18|370.78|0
1649426510000|2022-04-08 14:01:50|373.44|371.04|373.52|371.12|373.52|371.12|373.44|371.04|0
1649426520000|2022-04-08 14:02:00|373.86|371.46|373.01|370.61|373.86|371.46|373.01|370.61|0
1649426530000|2022-04-08 14:02:10|372.5|370.1|373.35|370.95|373.35|370.95|372.5|370.1|0
1649426540000|2022-04-08 14:02:20|373.69|371.29|373.01|370.61|373.69|371.29|373.01|370.61|0
1649426550000|2022-04-08 14:02:30|372.84|370.44|372|369.6|372.84|370.44|372|369.6|0
1649426560000|2022-04-08 14:02:40|372.17|369.77|372.34|369.94|372.34|369.94|372.17|369.77|0
1649426570000|2022-04-08 14:02:50|372|369.6|372.17|369.77|372.17|369.77|371.83|369.43|0
1649426580000|2022-04-08 14:03:00|372|369.6|371.15|368.75|372|369.6|371.15|368.75|0
1649426590000|2022-04-08 14:03:10|370.98|368.58|371.15|368.75|371.49|369.09|370.98|368.58|0
1649426600000|2022-04-08 14:03:20|370.98|368.58|370.81|368.41|370.98|368.58|370.81|368.41|0
1649426610000|2022-04-08 14:03:30|370.98|368.58|371.49|369.09|371.49|369.09|370.81|368.41|0
1649426620000|2022-04-08 14:03:40|371.41|369.01|370.81|368.41|371.41|369.01|370.81|368.41|0
1649426630000|2022-04-08 14:03:50|370.98|368.58|370.98|368.58|371.32|368.92|370.98|368.58|0
1649426640000|2022-04-08 14:04:00|371.15|368.75|371.49|369.09|371.49|369.09|371.15|368.75|0
1649426650000|2022-04-08 14:04:10|371.32|368.92|371.32|368.92|371.32|368.92|370.98|368.58|0
1649426660000|2022-04-08 14:04:20|371.15|368.75|370.64|368.24|371.15|368.75|370.64|368.24|0
1649426670000|2022-04-08 14:04:30|370.81|368.41|370.64|368.24|370.81|368.41|370.64|368.24|0
1649426680000|2022-04-08 14:04:40|370.31|367.91|370.64|368.24|370.64|368.24|370.3|367.9|0
1649426690000|2022-04-08 14:04:50|370.47|368.07|370.64|368.24|370.64|368.24|370.47|368.07|0
1649426700000|2022-04-08 14:05:00|370.81|368.41|370.81|368.41|371.15|368.75|370.81|368.41|0
1649426710000|2022-04-08 14:05:10|371.15|368.75|370.98|368.58|371.15|368.75|370.98|368.58|0
1649426720000|2022-04-08 14:05:20|370.81|368.41|370.81|368.41|370.81|368.41|370.64|368.24|0
1649426730000|2022-04-08 14:05:30|370.56|368.16|370.47|368.07|370.56|368.16|370.47|368.07|0
1649426740000|2022-04-08 14:05:40|370.3|367.9|370.98|368.58|370.98|368.58|370.3|367.9|0
1649426750000|2022-04-08 14:05:50|370.81|368.41|370.3|367.9|370.81|368.41|370.3|367.9|0
1649426760000|2022-04-08 14:06:00|370.14|367.74|370.3|367.9|370.3|367.9|369.97|367.57|0
1649426770000|2022-04-08 14:06:10|370.14|367.74|369.63|367.23|370.14|367.74|369.63|367.23|0
1649426780000|2022-04-08 14:06:20|369.97|367.57|369.97|367.57|369.97|367.57|369.63|367.23|0
1649426790000|2022-04-08 14:06:30|370.14|367.74|370.81|368.41|370.81|368.41|370.14|367.74|0
1649426800000|2022-04-08 14:06:40|370.47|368.07|370.3|367.9|370.47|368.07|370.14|367.74|0
1649426810000|2022-04-08 14:06:50|370.64|368.24|370.47|368.07|370.64|368.24|370.47|368.07|0
1649426820000|2022-04-08 14:07:00|370.64|368.24|370.98|368.58|370.98|368.58|370.47|368.07|0
1649426830000|2022-04-08 14:07:10|370.81|368.41|371.15|368.75|371.15|368.75|370.81|368.41|0
1649426840000|2022-04-08 14:07:20|371.66|369.26|371.49|369.09|371.66|369.26|371.49|369.09|0
1649426850000|2022-04-08 14:07:30|371.83|369.43|372.16|369.76|372.16|369.76|371.66|369.26|0
1649426860000|2022-04-08 14:07:40|371.99|369.59|371.83|369.43|372.16|369.76|371.83|369.43|0
1649426870000|2022-04-08 14:07:50|371.99|369.59|372.16|369.76|372.16|369.76|371.83|369.43|0
1649426880000|2022-04-08 14:08:00|371.32|368.92|369.8|367.4|371.32|368.92|369.8|367.4|0
1649426890000|2022-04-08 14:08:10|369.63|367.23|369.8|367.4|369.8|367.4|369.46|367.06|0
1649426900000|2022-04-08 14:08:20|369.72|367.32|369.63|367.23|369.72|367.32|369.63|367.23|0
1649426910000|2022-04-08 14:08:30|369.46|367.06|369.12|366.72|369.46|367.06|369.12|366.72|0
1649426920000|2022-04-08 14:08:40|368.95|366.55|368.11|365.71|368.95|366.55|368.11|365.71|0
1649426930000|2022-04-08 14:08:50|367.94|365.54|367.27|364.87|367.94|365.54|367.27|364.87|0
1649426940000|2022-04-08 14:09:00|366.85|364.45|367.44|365.04|367.44|365.04|366.85|364.45|0
1649426950000|2022-04-08 14:09:10|367.61|365.21|367.94|365.54|367.94|365.54|367.44|365.04|0
1649426960000|2022-04-08 14:09:20|368.11|365.71|367.1|364.7|368.11|365.71|367.1|364.7|0
1649426970000|2022-04-08 14:09:30|366.77|364.37|366.6|364.2|366.77|364.37|366.6|364.2|0
1649426980000|2022-04-08 14:09:40|366.77|364.37|367.27|364.87|367.27|364.87|366.77|364.37|0
1649426990000|2022-04-08 14:09:50|367.1|364.7|367.61|365.21|367.77|365.37|367.1|364.7|0
1649427000000|2022-04-08 14:10:00|367.94|365.54|367.94|365.54|367.94|365.54|367.77|365.37|0
1649427010000|2022-04-08 14:10:10|368.28|365.88|366.98|364.58|368.95|366.55|366.98|364.58|0
1649427020000|2022-04-08 14:10:20|366.81|364.41|366.3|363.9|366.98|364.58|366.3|363.9|0
1649427030000|2022-04-08 14:10:30|366.47|364.07|367.66|365.26|367.66|365.26|366.47|364.07|0
1649427040000|2022-04-08 14:10:40|367.49|365.09|367.32|364.92|367.66|365.26|367.32|364.92|0
1649427050000|2022-04-08 14:10:50|367.49|365.09|367.49|365.09|367.66|365.26|367.49|365.09|0
1649427060000|2022-04-08 14:11:00|367.83|365.43|367.83|365.43|368.16|365.76|367.83|365.43|0
1649427070000|2022-04-08 14:11:10|368.16|365.76|368.5|366.1|368.84|366.44|368.16|365.76|0
1649427080000|2022-04-08 14:11:20|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1649427090000|2022-04-08 14:11:30|369.01|366.61|368.5|366.1|369.01|366.61|368.5|366.1|0
1649427100000|2022-04-08 14:11:40|368.67|366.27|368.33|365.93|368.67|366.27|368.33|365.93|0
1649427110000|2022-04-08 14:11:50|368.16|365.76|368.42|366.02|368.42|366.02|368.16|365.76|0
1649427120000|2022-04-08 14:12:00|368.67|366.27|369.18|366.78|369.18|366.78|368.67|366.27|0
1649427130000|2022-04-08 14:12:10|369.35|366.95|369.01|366.61|369.52|367.12|369.01|366.61|0
1649427140000|2022-04-08 14:12:20|369.52|367.12|369.86|367.46|369.86|367.46|369.35|366.95|0
1649427150000|2022-04-08 14:12:30|370.03|367.63|370.03|367.63|370.03|367.63|369.69|367.29|0
1649427160000|2022-04-08 14:12:40|369.69|367.29|370.2|367.8|370.2|367.8|369.69|367.29|0
1649427170000|2022-04-08 14:12:50|370.03|367.63|370.03|367.63|370.03|367.63|369.69|367.29|0
1649427180000|2022-04-08 14:13:00|369.61|367.21|369.35|366.95|369.61|367.21|369.35|366.95|0
1649427190000|2022-04-08 14:13:10|369.44|367.04|369.69|367.29|370.03|367.63|369.44|367.04|0
1649427200000|2022-04-08 14:13:20|369.86|367.46|369.69|367.29|370.2|367.8|369.69|367.29|0
1649427210000|2022-04-08 14:13:30|369.86|367.46|369.61|367.21|369.86|367.46|369.52|367.12|0
1649427220000|2022-04-08 14:13:40|369.86|367.46|370.2|367.8|370.2|367.8|369.86|367.46|0
1649427230000|2022-04-08 14:13:50|370.03|367.63|370.71|368.31|370.71|368.31|370.03|367.63|0
1649427240000|2022-04-08 14:14:00|371.05|368.65|371.39|368.99|371.39|368.99|371.05|368.65|0
1649427250000|2022-04-08 14:14:10|371.22|368.82|372.07|369.67|372.07|369.67|371.22|368.82|0
1649427260000|2022-04-08 14:14:20|371.9|369.5|371.05|368.65|371.9|369.5|371.05|368.65|0
1649427270000|2022-04-08 14:14:30|371.22|368.82|370.71|368.31|371.22|368.82|370.71|368.31|0
1649427280000|2022-04-08 14:14:40|370.37|367.97|370.2|367.8|370.37|367.97|369.69|367.29|0
1649427290000|2022-04-08 14:14:50|370.03|367.63|370.03|367.63|370.03|367.63|369.52|367.12|0
1649427300000|2022-04-08 14:15:00|369.69|367.29|369.69|367.29|369.78|367.38|369.69|367.29|0
1649427310000|2022-04-08 14:15:10|369.86|367.46|370.2|367.8|370.2|367.8|369.86|367.46|0
1649427320000|2022-04-08 14:15:20|371.05|368.65|371.56|369.16|371.73|369.33|371.05|368.65|0
1649427330000|2022-04-08 14:15:30|371.9|369.5|371.73|369.33|371.9|369.5|371.48|369.08|0
1649427340000|2022-04-08 14:15:40|371.9|369.5|372.07|369.67|372.41|370.01|371.9|369.5|0
1649427350000|2022-04-08 14:15:50|372.41|370.01|371.9|369.5|372.41|370.01|371.9|369.5|0
1649427360000|2022-04-08 14:16:00|371.56|369.16|372.41|370.01|372.41|370.01|371.56|369.16|0
1649427370000|2022-04-08 14:16:10|372.92|370.52|371.73|369.33|372.92|370.52|371.73|369.33|0
1649427380000|2022-04-08 14:16:20|371.82|369.42|371.73|369.33|371.82|369.42|371.73|369.33|0
1649427390000|2022-04-08 14:16:30|371.39|368.99|371.22|368.82|371.39|368.99|371.22|368.82|0
1649427400000|2022-04-08 14:16:40|371.56|369.16|372.07|369.67|372.07|369.67|371.56|369.16|0
1649427410000|2022-04-08 14:16:50|372.24|369.84|372.41|370.01|372.41|370.01|372.16|369.76|0
1649427420000|2022-04-08 14:17:00|372.58|370.18|372.24|369.84|372.58|370.18|372.24|369.84|0
1649427430000|2022-04-08 14:17:10|372.92|370.52|372.58|370.18|372.92|370.52|372.24|369.84|0
1649427440000|2022-04-08 14:17:20|373.1|370.7|373.44|371.04|373.44|371.04|372.92|370.52|0
1649427450000|2022-04-08 14:17:30|373.61|371.21|373.61|371.21|373.78|371.38|373.61|371.21|0
1649427460000|2022-04-08 14:17:40|373.44|371.04|373.09|370.69|373.44|371.04|373.09|370.69|0
1649427470000|2022-04-08 14:17:50|373.27|370.87|373.53|371.13|373.61|371.21|373.27|370.87|0
1649427480000|2022-04-08 14:18:00|373.61|371.21|373.61|371.21|373.61|371.21|373.27|370.87|0
1649427490000|2022-04-08 14:18:10|373.44|371.04|372.75|370.35|373.44|371.04|372.75|370.35|0
1649427500000|2022-04-08 14:18:20|372.92|370.52|372.41|370.01|372.92|370.52|372.24|369.84|0
1649427510000|2022-04-08 14:18:30|372.5|370.1|372.92|370.52|373.09|370.69|372.5|370.1|0
1649427520000|2022-04-08 14:18:40|373.27|370.87|372.24|369.84|373.27|370.87|372.24|369.84|0
1649427530000|2022-04-08 14:18:50|372.07|369.67|371.9|369.5|372.07|369.67|371.56|369.16|0
1649427540000|2022-04-08 14:19:00|371.73|369.33|371.73|369.33|371.73|369.33|371.39|368.99|0
1649427550000|2022-04-08 14:19:10|371.39|368.99|371.05|368.65|371.65|369.25|371.05|368.65|0
1649427560000|2022-04-08 14:19:20|370.71|368.31|369.86|367.46|370.71|368.31|369.86|367.46|0
1649427570000|2022-04-08 14:19:30|370.2|367.8|369.86|367.46|370.2|367.8|369.86|367.46|0
1649427580000|2022-04-08 14:19:40|369.35|366.95|369.35|366.95|369.35|366.95|369.18|366.78|0
1649427590000|2022-04-08 14:19:50|370.03|367.63|370.03|367.63|370.2|367.8|369.86|367.46|0
1649427600000|2022-04-08 14:20:00|369.69|367.29|369.69|367.29|369.69|367.29|369.18|366.78|0
1649427610000|2022-04-08 14:20:10|369.35|366.95|368.84|366.44|369.52|367.12|368.84|366.44|0
1649427620000|2022-04-08 14:20:20|369.18|366.78|369.52|367.12|369.52|367.12|369.01|366.61|0
1649427630000|2022-04-08 14:20:30|370.03|367.63|369.69|367.29|370.03|367.63|369.52|367.12|0
1649427640000|2022-04-08 14:20:40|369.52|367.12|369.86|367.46|369.86|367.46|369.52|367.12|0
1649427650000|2022-04-08 14:20:50|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1649427660000|2022-04-08 14:21:00|370.2|367.8|370.03|367.63|370.2|367.8|369.86|367.46|0
1649427670000|2022-04-08 14:21:10|370.2|367.8|369.86|367.46|370.2|367.8|369.86|367.46|0
1649427680000|2022-04-08 14:21:20|369.52|367.12|369.35|366.95|370.03|367.63|369.35|366.95|0
1649427690000|2022-04-08 14:21:30|368.93|366.53|369.01|366.61|369.01|366.61|368.5|366.1|0
1649427700000|2022-04-08 14:21:40|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1649427710000|2022-04-08 14:21:50|369.18|366.78|369.01|366.61|369.18|366.78|368.93|366.53|0
1649427720000|2022-04-08 14:22:00|369.18|366.78|368.84|366.44|369.18|366.78|368.84|366.44|0
1649427730000|2022-04-08 14:22:10|368.59|366.19|369.18|366.78|369.18|366.78|368.59|366.19|0
1649427740000|2022-04-08 14:22:20|369.35|366.95|369.86|367.46|369.86|367.46|369.35|366.95|0
1649427750000|2022-04-08 14:22:30|370.03|367.63|369.86|367.46|370.37|367.97|369.86|367.46|0
1649427760000|2022-04-08 14:22:40|369.69|367.29|369.69|367.29|369.86|367.46|369.69|367.29|0
1649427770000|2022-04-08 14:22:50|369.35|366.95|369.52|367.12|369.52|367.12|369.18|366.78|0
1649427780000|2022-04-08 14:23:00|369.18|366.78|368.84|366.44|369.18|366.78|368.84|366.44|0
1649427790000|2022-04-08 14:23:10|368.67|366.27|368.84|366.44|369.18|366.78|368.67|366.27|0
1649427800000|2022-04-08 14:23:20|368.93|366.53|367.82|365.42|368.93|366.53|367.82|365.42|0
1649427810000|2022-04-08 14:23:30|367.99|365.59|368.33|365.93|368.33|365.93|367.82|365.42|0
1649427820000|2022-04-08 14:23:40|368.5|366.1|368.42|366.02|368.5|366.1|368.33|365.93|0
1649427830000|2022-04-08 14:23:50|368.5|366.1|367.82|365.42|368.5|366.1|367.82|365.42|0
1649427840000|2022-04-08 14:24:00|367.99|365.59|367.14|364.74|367.99|365.59|367.14|364.74|0
1649427850000|2022-04-08 14:24:10|366.8|364.4|366.64|364.24|367.31|364.91|366.64|364.24|0
1649427860000|2022-04-08 14:24:20|366.72|364.32|366.8|364.4|366.8|364.4|366.47|364.07|0
1649427870000|2022-04-08 14:24:30|366.64|364.24|366.47|364.07|366.64|364.24|366.3|363.9|0
1649427880000|2022-04-08 14:24:40|366.3|363.9|366.47|364.07|366.47|364.07|366.3|363.9|0
1649427890000|2022-04-08 14:24:50|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1649427900000|2022-04-08 14:25:00|367.23|364.83|365.96|363.56|367.23|364.83|365.96|363.56|0
1649427910000|2022-04-08 14:25:10|366.3|363.9|366.97|364.57|367.14|364.74|366.3|363.9|0
1649427920000|2022-04-08 14:25:20|366.64|364.24|366.8|364.4|366.8|364.4|366.3|363.9|0
1649427930000|2022-04-08 14:25:30|366.89|364.49|366.97|364.57|366.97|364.57|366.64|364.24|0
1649427940000|2022-04-08 14:25:40|367.14|364.74|367.48|365.08|367.48|365.08|367.14|364.74|0
1649427950000|2022-04-08 14:25:50|367.82|365.42|367.99|365.59|367.99|365.59|367.82|365.42|0
1649427960000|2022-04-08 14:26:00|368.16|365.76|367.82|365.42|368.16|365.76|367.82|365.42|0
1649427970000|2022-04-08 14:26:10|367.99|365.59|368.5|366.1|368.5|366.1|367.99|365.59|0
1649427980000|2022-04-08 14:26:20|368.16|365.76|367.91|365.51|368.33|365.93|367.91|365.51|0
1649427990000|2022-04-08 14:26:30|367.99|365.59|368.67|366.27|368.84|366.44|367.99|365.59|0
1649428000000|2022-04-08 14:26:40|368.59|366.19|368.33|365.93|368.84|366.44|368.33|365.93|0
1649428010000|2022-04-08 14:26:50|368.5|366.1|368.16|365.76|368.5|366.1|368.16|365.76|0
1649428020000|2022-04-08 14:27:00|367.82|365.42|366.8|364.4|367.82|365.42|366.8|364.4|0
1649428030000|2022-04-08 14:27:10|366.97|364.57|366.3|363.9|366.97|364.57|366.13|363.73|0
1649428040000|2022-04-08 14:27:20|365.96|363.56|366.3|363.9|366.3|363.9|365.96|363.56|0
1649428050000|2022-04-08 14:27:30|366.13|363.73|365.62|363.22|366.13|363.73|365.62|363.22|0
1649428060000|2022-04-08 14:27:40|365.45|363.05|365.45|363.05|365.62|363.22|365.45|363.05|0
1649428070000|2022-04-08 14:27:50|365.28|362.88|364.95|362.55|365.28|362.88|364.95|362.55|0
1649428080000|2022-04-08 14:28:00|365.11|362.71|364.95|362.55|365.11|362.71|364.95|362.55|0
1649428090000|2022-04-08 14:28:10|364.7|362.3|364.95|362.55|364.95|362.55|364.61|362.21|0
1649428100000|2022-04-08 14:28:20|365.28|362.88|365.79|363.39|365.79|363.39|365.28|362.88|0
1649428110000|2022-04-08 14:28:30|366.3|363.9|366.13|363.73|366.47|364.07|366.13|363.73|0
1649428120000|2022-04-08 14:28:40|366.3|363.9|366.13|363.73|366.46|364.06|365.96|363.56|0
1649428130000|2022-04-08 14:28:50|366.3|363.9|366.3|363.9|366.46|364.06|366.3|363.9|0
1649428140000|2022-04-08 14:29:00|366.46|364.06|365.11|362.71|366.46|364.06|365.11|362.71|0
1649428150000|2022-04-08 14:29:10|365.28|362.88|365.11|362.71|365.45|363.05|365.11|362.71|0
1649428160000|2022-04-08 14:29:20|365.45|363.05|365.45|363.05|365.79|363.39|365.45|363.05|0
1649428170000|2022-04-08 14:29:30|365.11|362.71|365.03|362.63|365.11|362.71|364.78|362.38|0
1649428180000|2022-04-08 14:29:40|365.45|363.05|365.62|363.22|365.62|363.22|365.45|363.05|0
1649428190000|2022-04-08 14:29:50|365.79|363.39|365.11|362.71|365.79|363.39|365.11|362.71|0
1649428200000|2022-04-08 14:30:00|365.28|362.88|364.61|362.21|365.28|362.88|364.61|362.21|0
1649428210000|2022-04-08 14:30:10|365.11|362.71|364.94|362.54|365.11|362.71|364.94|362.54|0
1649428220000|2022-04-08 14:30:20|365.11|362.71|365.11|362.71|365.28|362.88|365.11|362.71|0
1649428230000|2022-04-08 14:30:30|365.28|362.88|365.37|362.97|365.45|363.05|365.28|362.88|0
1649428240000|2022-04-08 14:30:40|365.28|362.88|364.61|362.21|365.28|362.88|364.61|362.21|0
1649428250000|2022-04-08 14:30:50|364.27|361.87|364.27|361.87|364.27|361.87|363.93|361.53|0
1649428260000|2022-04-08 14:31:00|364.1|361.7|364.78|362.38|364.78|362.38|364.1|361.7|0
1649428270000|2022-04-08 14:31:10|364.61|362.21|363.93|361.53|364.61|362.21|363.93|361.53|0
1649428280000|2022-04-08 14:31:20|364.1|361.7|363.6|361.2|364.27|361.87|363.6|361.2|0
1649428290000|2022-04-08 14:31:30|363.26|360.86|362.76|360.36|363.26|360.86|362.76|360.36|0
1649428300000|2022-04-08 14:31:40|362.92|360.52|362.42|360.02|362.92|360.52|362.42|360.02|0
1649428310000|2022-04-08 14:31:50|362.76|360.36|362.08|359.68|362.76|360.36|362.08|359.68|0
1649428320000|2022-04-08 14:32:00|361.58|359.18|361.25|358.85|361.75|359.35|361.25|358.85|0
1649428330000|2022-04-08 14:32:10|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1649428340000|2022-04-08 14:32:20|361.75|359.35|361.75|359.35|362.08|359.68|361.75|359.35|0
1649428350000|2022-04-08 14:32:30|362.25|359.85|362.25|359.85|362.59|360.19|362.25|359.85|0
1649428360000|2022-04-08 14:32:40|362.59|360.19|362.42|360.02|362.76|360.36|362.42|360.02|0
1649428370000|2022-04-08 14:32:50|362.59|360.19|362.42|360.02|362.59|360.19|362.42|360.02|0
1649428380000|2022-04-08 14:33:00|362.08|359.68|361.92|359.52|362.08|359.68|361.92|359.52|0
1649428390000|2022-04-08 14:33:10|362.42|360.02|362.76|360.36|362.92|360.52|362.42|360.02|0
1649428400000|2022-04-08 14:33:20|362.92|360.52|363.6|361.2|363.6|361.2|362.92|360.52|0
1649428410000|2022-04-08 14:33:30|363.93|361.53|364.44|362.04|364.44|362.04|363.93|361.53|0
1649428420000|2022-04-08 14:33:40|363.93|361.53|363.93|361.53|364.1|361.7|363.93|361.53|0
1649428430000|2022-04-08 14:33:50|363.43|361.03|362.92|360.52|363.6|361.2|362.92|360.52|0
1649428440000|2022-04-08 14:34:00|362.25|359.85|361.24|358.84|362.25|359.85|361.24|358.84|0
1649428450000|2022-04-08 14:34:10|361.58|359.18|361.92|359.52|361.92|359.52|361.58|359.18|0
1649428460000|2022-04-08 14:34:20|361.75|359.35|362.25|359.85|362.25|359.85|361.58|359.18|0
1649428470000|2022-04-08 14:34:30|362.59|360.19|362.25|359.85|362.76|360.36|362.25|359.85|0
1649428480000|2022-04-08 14:34:40|362.34|359.94|362.59|360.19|362.59|360.19|362.34|359.94|0
1649428490000|2022-04-08 14:34:50|363.09|360.69|363.09|360.69|363.26|360.86|363.09|360.69|0
1649428500000|2022-04-08 14:35:00|362.92|360.52|362.42|360.02|363.09|360.69|362.42|360.02|0
1649428510000|2022-04-08 14:35:10|362.08|359.68|362.92|360.52|362.92|360.52|362.08|359.68|0
1649428520000|2022-04-08 14:35:20|362.75|360.35|362.59|360.19|362.75|360.35|362.42|360.02|0
1649428530000|2022-04-08 14:35:30|362.42|360.02|362.42|360.02|362.75|360.35|362.42|360.02|0
1649428540000|2022-04-08 14:35:40|362.75|360.35|362.75|360.35|362.75|360.35|362.59|360.19|0
1649428550000|2022-04-08 14:35:50|362.92|360.52|362.34|359.94|362.92|360.52|362.34|359.94|0
1649428560000|2022-04-08 14:36:00|362.25|359.85|362.08|359.68|362.25|359.85|361.41|359.01|0
1649428570000|2022-04-08 14:36:10|362.59|360.19|362.75|360.35|363.09|360.69|362.59|360.19|0
1649428580000|2022-04-08 14:36:20|362.42|360.02|362.17|359.77|362.42|360.02|362.17|359.77|0
1649428590000|2022-04-08 14:36:30|362.51|360.11|363.26|360.86|363.26|360.86|362.51|360.11|0
1649428600000|2022-04-08 14:36:40|363.18|360.78|362.92|360.52|363.18|360.78|362.92|360.52|0
1649428610000|2022-04-08 14:36:50|362.75|360.35|362.59|360.19|363.26|360.86|362.59|360.19|0
1649428620000|2022-04-08 14:37:00|362.25|359.85|362.59|360.19|362.59|360.19|362.25|359.85|0
1649428630000|2022-04-08 14:37:10|362.42|360.02|362.25|359.85|362.59|360.19|362.25|359.85|0
1649428640000|2022-04-08 14:37:20|362.34|359.94|362.67|360.27|362.67|360.27|362.34|359.94|0
1649428650000|2022-04-08 14:37:30|362.59|360.19|362.59|360.19|362.75|360.35|362.42|360.02|0
1649428660000|2022-04-08 14:37:40|362.75|360.35|363.26|360.86|363.26|360.86|362.75|360.35|0
1649428670000|2022-04-08 14:37:50|363.43|361.03|363.76|361.36|363.76|361.36|363.43|361.03|0
1649428680000|2022-04-08 14:38:00|363.43|361.03|363.26|360.86|363.43|361.03|362.92|360.52|0
1649428690000|2022-04-08 14:38:10|363.43|361.03|363.76|361.36|363.76|361.36|363.43|361.03|0
1649428700000|2022-04-08 14:38:20|363.59|361.19|364.27|361.87|364.27|361.87|363.59|361.19|0
1649428710000|2022-04-08 14:38:30|364.6|362.2|364.27|361.87|364.94|362.54|364.27|361.87|0
1649428720000|2022-04-08 14:38:40|364.52|362.12|364.44|362.04|364.52|362.12|364.27|361.87|0
1649428730000|2022-04-08 14:38:50|364.1|361.7|363.26|360.86|364.1|361.7|363.26|360.86|0
1649428740000|2022-04-08 14:39:00|363.09|360.69|363.09|360.69|363.09|360.69|362.75|360.35|0
1649428750000|2022-04-08 14:39:10|363.59|361.19|363.26|360.86|363.76|361.36|363.26|360.86|0
1649428760000|2022-04-08 14:39:20|363.09|360.69|362.75|360.35|363.09|360.69|362.75|360.35|0
1649428770000|2022-04-08 14:39:30|362.59|360.19|362.08|359.68|362.59|360.19|362.08|359.68|0
1649428780000|2022-04-08 14:39:40|362.25|359.85|362.58|360.18|362.58|360.18|362.08|359.68|0
1649428790000|2022-04-08 14:39:50|362.92|360.52|362.84|360.44|363.01|360.61|362.75|360.35|0
1649428800000|2022-04-08 14:40:00|362.58|360.18|362.75|360.35|362.75|360.35|362.58|360.18|0
1649428810000|2022-04-08 14:40:10|362.58|360.18|362.75|360.35|362.75|360.35|362.42|360.02|0
1649428820000|2022-04-08 14:40:20|362.42|360.02|361.91|359.51|362.42|360.02|361.91|359.51|0
1649428830000|2022-04-08 14:40:30|362.08|359.68|362.25|359.85|362.42|360.02|362.08|359.68|0
1649428840000|2022-04-08 14:40:40|361.75|359.35|361.58|359.18|361.75|359.35|361.58|359.18|0
1649428850000|2022-04-08 14:40:50|361.66|359.26|362.58|360.18|362.58|360.18|361.66|359.26|0
1649428860000|2022-04-08 14:41:00|362.75|360.35|362.92|360.52|362.92|360.52|362.75|360.35|0
1649428870000|2022-04-08 14:41:10|363.26|360.86|363.59|361.19|363.59|361.19|363.26|360.86|0
1649428880000|2022-04-08 14:41:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1649428890000|2022-04-08 14:41:30|363.76|361.36|363.09|360.69|363.76|361.36|363.09|360.69|0
1649428900000|2022-04-08 14:41:40|363.42|361.02|363.42|361.02|363.59|361.19|363.42|361.02|0
1649428910000|2022-04-08 14:41:50|363.59|361.19|363.42|361.02|363.59|361.19|363.42|361.02|0
1649428920000|2022-04-08 14:42:00|363.59|361.19|362.25|359.85|363.59|361.19|362.25|359.85|0
1649428930000|2022-04-08 14:42:10|362.42|360.02|363.26|360.86|363.26|360.86|362.42|360.02|0
1649428940000|2022-04-08 14:42:20|362.92|360.52|362.92|360.52|363.09|360.69|362.84|360.44|0
1649428950000|2022-04-08 14:42:30|363.09|360.69|362.75|360.35|363.09|360.69|362.75|360.35|0
1649428960000|2022-04-08 14:42:40|362.92|360.52|362.84|360.44|363.09|360.69|362.84|360.44|0
1649428970000|2022-04-08 14:42:50|362.92|360.52|363.09|360.69|363.09|360.69|362.75|360.35|0
1649428980000|2022-04-08 14:43:00|363.26|360.86|363.26|360.86|363.76|361.36|363.26|360.86|0
1649428990000|2022-04-08 14:43:10|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429000000|2022-04-08 14:43:20|363.93|361.53|363.59|361.19|363.93|361.53|363.59|361.19|0
1649429010000|2022-04-08 14:43:30|363.42|361.02|363.26|360.86|363.59|361.19|363.26|360.86|0
1649429020000|2022-04-08 14:43:40|363.59|361.19|363.26|360.86|363.76|361.36|363.26|360.86|0
1649429030000|2022-04-08 14:43:50|363.09|360.69|363.76|361.36|363.76|361.36|363.09|360.69|0
1649429040000|2022-04-08 14:44:00|363.42|361.02|363.09|360.69|363.59|361.19|363.09|360.69|0
1649429050000|2022-04-08 14:44:10|363.76|361.36|363.59|361.19|363.76|361.36|363.51|361.11|0
1649429060000|2022-04-08 14:44:20|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429070000|2022-04-08 14:44:30|363.93|361.53|364.43|362.03|364.77|362.37|363.93|361.53|0
1649429080000|2022-04-08 14:44:40|364.1|361.7|364.1|361.7|364.1|361.7|363.76|361.36|0
1649429090000|2022-04-08 14:44:50|363.93|361.53|364.43|362.03|364.43|362.03|363.93|361.53|0
1649429100000|2022-04-08 14:45:00|364.77|362.37|364.94|362.54|364.94|362.54|364.77|362.37|0
1649429110000|2022-04-08 14:45:10|365.45|363.05|364.43|362.03|365.45|363.05|364.43|362.03|0
1649429120000|2022-04-08 14:45:20|364.6|362.2|364.26|361.86|364.6|362.2|364.1|361.7|0
1649429130000|2022-04-08 14:45:30|364.6|362.2|364.77|362.37|364.77|362.37|364.43|362.03|0
1649429150000|2022-04-08 14:45:50|365.28|362.88|365.44|363.04|365.61|363.21|365.28|362.88|0
1649429160000|2022-04-08 14:46:00|365.28|362.88|365.11|362.71|365.28|362.88|365.11|362.71|0
1649429170000|2022-04-08 14:46:10|364.77|362.37|364.6|362.2|364.77|362.37|364.6|362.2|0
1649429180000|2022-04-08 14:46:20|364.94|362.54|364.43|362.03|364.94|362.54|364.43|362.03|0
1649429190000|2022-04-08 14:46:30|363.93|361.53|363.59|361.19|363.93|361.53|363.59|361.19|0
1649429200000|2022-04-08 14:46:40|363.76|361.36|363.59|361.19|363.76|361.36|363.59|361.19|0
1649429210000|2022-04-08 14:46:50|363.93|361.53|364.43|362.03|364.43|362.03|363.93|361.53|0
1649429220000|2022-04-08 14:47:00|363.76|361.36|362.41|360.01|363.76|361.36|362.41|360.01|0
1649429230000|2022-04-08 14:47:10|362.25|359.85|362.58|360.18|362.58|360.18|361.91|359.51|0
1649429240000|2022-04-08 14:47:20|363.09|360.69|362.41|360.01|363.09|360.69|362.41|360.01|0
1649429250000|2022-04-08 14:47:30|362.58|360.18|362.58|360.18|362.58|360.18|362.25|359.85|0
1649429260000|2022-04-08 14:47:40|362.75|360.35|362.92|360.52|362.92|360.52|362.75|360.35|0
1649429270000|2022-04-08 14:47:50|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1649429280000|2022-04-08 14:48:00|362.92|360.52|362.92|360.52|363.25|360.85|362.92|360.52|0
1649429290000|2022-04-08 14:48:10|363.25|360.85|362.92|360.52|363.25|360.85|362.92|360.52|0
1649429300000|2022-04-08 14:48:20|362.84|360.44|363.59|361.19|363.59|361.19|362.84|360.44|0
1649429310000|2022-04-08 14:48:30|363.42|361.02|363.59|361.19|363.59|361.19|363.42|361.02|0
1649429320000|2022-04-08 14:48:40|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429330000|2022-04-08 14:48:50|363.93|361.53|364.26|361.86|364.26|361.86|363.93|361.53|0
1649429340000|2022-04-08 14:49:00|364.43|362.03|364.94|362.54|364.94|362.54|364.43|362.03|0
1649429350000|2022-04-08 14:49:10|364.77|362.37|365.27|362.87|365.27|362.87|364.77|362.37|0
1649429360000|2022-04-08 14:49:20|366.12|363.72|366.46|364.06|366.46|364.06|366.12|363.72|0
1649429370000|2022-04-08 14:49:30|366.29|363.89|365.78|363.38|366.29|363.89|365.78|363.38|0
1649429380000|2022-04-08 14:49:40|365.44|363.04|366.12|363.72|366.12|363.72|365.44|363.04|0
1649429390000|2022-04-08 14:49:50|365.95|363.55|366.12|363.72|366.12|363.72|365.78|363.38|0
1649429400000|2022-04-08 14:50:00|365.78|363.38|365.78|363.38|365.78|363.38|365.61|363.21|0
1649429410000|2022-04-08 14:50:10|364.94|362.54|365.11|362.71|365.27|362.87|364.6|362.2|0
1649429420000|2022-04-08 14:50:20|364.94|362.54|364.6|362.2|364.94|362.54|364.43|362.03|0
1649429430000|2022-04-08 14:50:30|364.43|362.03|364.09|361.69|364.43|362.03|364.09|361.69|0
1649429440000|2022-04-08 14:50:40|364.43|362.03|364.26|361.86|364.43|362.03|364.09|361.69|0
1649429450000|2022-04-08 14:50:50|364.09|361.69|363.93|361.53|364.09|361.69|363.93|361.53|0
1649429460000|2022-04-08 14:51:00|363.76|361.36|362.58|360.18|363.76|361.36|362.58|360.18|0
1649429470000|2022-04-08 14:51:10|362.75|360.35|361.91|359.51|362.75|360.35|361.91|359.51|0
1649429480000|2022-04-08 14:51:20|361.24|358.84|361.07|358.67|361.24|358.84|360.9|358.5|0
1649429490000|2022-04-08 14:51:30|361.24|358.84|359.23|356.83|361.24|358.84|359.23|356.83|0
1649429500000|2022-04-08 14:51:40|359.56|357.16|358.39|355.99|359.56|357.16|358.23|355.83|0
1649429510000|2022-04-08 14:51:50|358.56|356.16|358.56|356.16|358.9|356.5|358.56|356.16|0
1649429520000|2022-04-08 14:52:00|358.23|355.83|358.06|355.66|358.23|355.83|358.06|355.66|0
1649429530000|2022-04-08 14:52:10|356.89|354.49|355.07|352.67|356.89|354.49|355.07|352.67|0
1649429540000|2022-04-08 14:52:20|354.9|352.5|354.73|352.33|355.07|352.67|354.73|352.33|0
1649429550000|2022-04-08 14:52:30|354.9|352.5|354.73|352.33|354.9|352.5|354.4|352|0
1649429560000|2022-04-08 14:52:40|354.9|352.5|355.07|352.67|355.23|352.83|354.9|352.5|0
1649429570000|2022-04-08 14:52:50|354.73|352.33|354.9|352.5|355.07|352.67|354.73|352.33|0
1649429580000|2022-04-08 14:53:00|355.07|352.67|354.82|352.42|355.07|352.67|354.82|352.42|0
1649429590000|2022-04-08 14:53:10|355.07|352.67|354.73|352.33|355.07|352.67|354.73|352.33|0
1649429600000|2022-04-08 14:53:20|354.9|352.5|355.23|352.83|355.23|352.83|354.9|352.5|0
1649429610000|2022-04-08 14:53:30|355.56|353.16|354.9|352.5|355.56|353.16|354.9|352.5|0
1649429620000|2022-04-08 14:53:40|354.73|352.33|355.23|352.83|355.23|352.83|354.57|352.17|0
1649429630000|2022-04-08 14:53:50|354.9|352.5|355.07|352.67|355.07|352.67|354.73|352.33|0
1649429640000|2022-04-08 14:54:00|355.23|352.83|355.07|352.67|355.4|353|355.07|352.67|0
1649429650000|2022-04-08 14:54:10|355.4|353|355.23|352.83|355.48|353.08|355.23|352.83|0
1649429660000|2022-04-08 14:54:20|355.07|352.67|354.9|352.5|355.07|352.67|354.73|352.33|0
1649429670000|2022-04-08 14:54:30|355.07|352.67|355.23|352.83|355.23|352.83|355.07|352.67|0
1649429680000|2022-04-08 14:54:40|355.32|352.92|354.9|352.5|355.32|352.92|354.9|352.5|0
1649429690000|2022-04-08 14:54:50|355.4|353|354.73|352.33|355.4|353|354.73|352.33|0
1649429700000|2022-04-08 14:55:00|355.06|352.66|355.56|353.16|355.56|353.16|355.06|352.66|0
1649429710000|2022-04-08 14:55:10|355.4|353|355.4|353|355.4|353|355.23|352.83|0
1649429720000|2022-04-08 14:55:20|355.56|353.16|355.23|352.83|355.56|353.16|355.23|352.83|0
1649429730000|2022-04-08 14:55:30|355.15|352.75|354.73|352.33|355.15|352.75|354.73|352.33|0
1649429740000|2022-04-08 14:55:40|354.57|352.17|354.98|352.58|354.98|352.58|354.57|352.17|0
1649429750000|2022-04-08 14:55:50|354.82|352.42|353.57|351.17|354.82|352.42|353.57|351.17|0
1649429760000|2022-04-08 14:56:00|353.41|351.01|353.24|350.84|353.49|351.09|353.08|350.68|0
1649429770000|2022-04-08 14:56:10|353.41|351.01|353.24|350.84|353.41|351.01|353.24|350.84|0
1649429780000|2022-04-08 14:56:20|353.57|351.17|353.9|351.5|353.9|351.5|353.57|351.17|0
1649429790000|2022-04-08 14:56:30|354.23|351.83|354.16|351.76|354.23|351.83|353.9|351.5|0
1649429800000|2022-04-08 14:56:40|354.23|351.83|353.74|351.34|354.57|352.17|353.74|351.34|0
1649429810000|2022-04-08 14:56:50|354.23|351.83|354.4|352|354.4|352|354.07|351.67|0
1649429820000|2022-04-08 14:57:00|354.07|351.67|354.07|351.67|354.07|351.67|353.74|351.34|0
1649429830000|2022-04-08 14:57:10|353.41|351.01|354.07|351.67|354.07|351.67|353.41|351.01|0
1649429840000|2022-04-08 14:57:20|353.82|351.42|353.74|351.34|354.16|351.76|353.74|351.34|0
1649429850000|2022-04-08 14:57:30|353.9|351.5|353.9|351.5|354.07|351.67|353.9|351.5|0
1649429860000|2022-04-08 14:57:40|354.07|351.67|353.74|351.34|354.07|351.67|353.57|351.17|0
1649429870000|2022-04-08 14:57:50|354.07|351.67|354.23|351.83|354.23|351.83|354.07|351.67|0
1649429880000|2022-04-08 14:58:00|354.07|351.67|354.07|351.67|354.4|352|354.07|351.67|0
1649429890000|2022-04-08 14:58:10|353.9|351.5|353.41|351.01|354.07|351.67|353.41|351.01|0
1649429900000|2022-04-08 14:58:20|353.24|350.84|353.24|350.84|353.24|350.84|353.08|350.68|0
1649429910000|2022-04-08 14:58:30|353.08|350.68|352.58|350.18|353.08|350.68|352.58|350.18|0
1649429920000|2022-04-08 14:58:40|352.41|350.01|353.07|350.67|353.07|350.67|352.41|350.01|0
1649429930000|2022-04-08 14:58:50|352.91|350.51|352.74|350.34|352.91|350.51|352.74|350.34|0
1649429940000|2022-04-08 14:59:00|352.58|350.18|352.91|350.51|352.91|350.51|352.41|350.01|0
1649429950000|2022-04-08 14:59:10|352.74|350.34|352.91|350.51|352.91|350.51|352.74|350.34|0
1649429960000|2022-04-08 14:59:20|352.74|350.34|352.58|350.18|352.74|350.34|352.58|350.18|0
1649429970000|2022-04-08 14:59:30|352.41|350.01|352.25|349.85|352.41|350.01|352.25|349.85|0
1649429980000|2022-04-08 14:59:40|352.08|349.68|352.08|349.68|352.25|349.85|352.08|349.68|0
1649429990000|2022-04-08 14:59:50|351.09|348.69|349.45|347.05|351.09|348.69|349.45|347.05|0
1649430000000|2022-04-08 15:00:00|349.94|347.54|349.86|347.46|349.94|347.54|349.86|347.46|0
1649430010000|2022-04-08 15:00:10|350.27|347.87|350.6|348.2|350.6|348.2|350.27|347.87|0
1649430020000|2022-04-08 15:00:20|351.09|348.69|350.43|348.03|351.09|348.69|350.43|348.03|0
1649430030000|2022-04-08 15:00:30|349.77|347.37|349.94|347.54|350.27|347.87|349.77|347.37|0
1649430040000|2022-04-08 15:00:40|350.1|347.7|349.94|347.54|350.1|347.7|349.77|347.37|0
1649430050000|2022-04-08 15:00:50|349.77|347.37|349.94|347.54|349.94|347.54|349.77|347.37|0
1649430060000|2022-04-08 15:01:00|350.1|347.7|350.27|347.87|350.27|347.87|349.77|347.37|0
1649430070000|2022-04-08 15:01:10|350.1|347.7|350.1|347.7|350.1|347.7|350.02|347.62|0
1649430080000|2022-04-08 15:01:20|349.61|347.21|349.28|346.88|349.61|347.21|349.12|346.72|0
1649430090000|2022-04-08 15:01:30|349.12|346.72|348.05|345.65|349.12|346.72|347.97|345.57|0
1649430100000|2022-04-08 15:01:40|348.3|345.9|347.64|345.24|348.3|345.9|347.64|345.24|0
1649430110000|2022-04-08 15:01:50|347.8|345.4|347.48|345.08|347.8|345.4|347.48|345.08|0
1649430120000|2022-04-08 15:02:00|347.8|345.4|346.82|344.42|347.8|345.4|346.82|344.42|0
1649430130000|2022-04-08 15:02:10|346.66|344.26|346.33|343.93|346.66|344.26|346|343.6|0
1649430140000|2022-04-08 15:02:20|346.49|344.09|346.66|344.26|346.66|344.26|346.33|343.93|0
1649430150000|2022-04-08 15:02:30|346.49|344.09|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430160000|2022-04-08 15:02:40|346.58|344.18|346.66|344.26|346.66|344.26|346.33|343.93|0
1649430170000|2022-04-08 15:02:50|346.49|344.09|346.17|343.77|346.49|344.09|346|343.6|0
1649430180000|2022-04-08 15:03:00|346.33|343.93|346.49|344.09|346.49|344.09|346.17|343.77|0
1649430190000|2022-04-08 15:03:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649430200000|2022-04-08 15:03:20|346.33|343.93|346.49|344.09|346.66|344.26|346.33|343.93|0
1649430210000|2022-04-08 15:03:30|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430220000|2022-04-08 15:03:40|346.66|344.26|346.66|344.26|346.66|344.26|346.49|344.09|0
1649430230000|2022-04-08 15:03:50|346.49|344.09|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430240000|2022-04-08 15:04:00|346.66|344.26|348.38|345.98|352.16|349.76|346.66|344.26|0
1649430250000|2022-04-08 15:04:10|348.06|345.66|348.71|346.31|348.71|346.31|348.06|345.66|0
1649430260000|2022-04-08 15:04:20|348.87|346.47|349.53|347.13|349.53|347.13|348.87|346.47|0
1649430270000|2022-04-08 15:04:30|349.36|346.96|349.04|346.64|349.36|346.96|348.87|346.47|0
1649430280000|2022-04-08 15:04:40|349.36|346.96|349.29|346.89|349.36|346.96|349.2|346.8|0
1649430290000|2022-04-08 15:04:50|349.53|347.13|349.86|347.46|349.86|347.46|349.53|347.13|0
1649430300000|2022-04-08 15:05:00|349.36|346.96|349.2|346.8|349.36|346.96|349.2|346.8|0
1649430310000|2022-04-08 15:05:10|349.36|346.96|348.87|346.47|349.36|346.96|348.87|346.47|0
1649430320000|2022-04-08 15:05:20|348.71|346.31|349.04|346.64|349.04|346.64|348.71|346.31|0
1649430330000|2022-04-08 15:05:30|349.53|347.13|349.29|346.89|349.53|347.13|349.29|346.89|0
1649430340000|2022-04-08 15:05:40|349.53|347.13|348.87|346.47|349.53|347.13|348.87|346.47|0
1649430350000|2022-04-08 15:05:50|349.04|346.64|349.04|346.64|349.2|346.8|349.04|346.64|0
1649430360000|2022-04-08 15:06:00|348.87|346.47|349.36|346.96|349.36|346.96|348.87|346.47|0
1649430370000|2022-04-08 15:06:10|349.53|347.13|349.78|347.38|349.78|347.38|349.53|347.13|0
1649430380000|2022-04-08 15:06:20|350.02|347.62|350.84|348.44|350.84|348.44|350.02|347.62|0
1649430390000|2022-04-08 15:06:30|351|348.6|351|348.6|351.5|349.1|351|348.6|0
1649430400000|2022-04-08 15:06:40|350.68|348.28|351.17|348.77|351.17|348.77|350.68|348.28|0
1649430410000|2022-04-08 15:06:50|351.66|349.26|351.83|349.43|351.83|349.43|351.66|349.26|0
1649430420000|2022-04-08 15:07:00|350.84|348.44|350.68|348.28|351.17|348.77|350.68|348.28|0
1649430430000|2022-04-08 15:07:10|350.84|348.44|351.33|348.93|351.33|348.93|350.84|348.44|0
1649430440000|2022-04-08 15:07:20|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649430450000|2022-04-08 15:07:30|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649430460000|2022-04-08 15:07:40|351.83|349.43|351.83|349.43|351.83|349.43|351.66|349.26|0
1649430470000|2022-04-08 15:07:50|351.99|349.59|351.99|349.59|351.99|349.59|351.83|349.43|0
1649430480000|2022-04-08 15:08:00|351.5|349.1|351.66|349.26|351.99|349.59|351.5|349.1|0
1649430490000|2022-04-08 15:08:10|351.83|349.43|351.33|348.93|351.83|349.43|351.33|348.93|0
1649430500000|2022-04-08 15:08:20|351.5|349.1|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430510000|2022-04-08 15:08:30|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430520000|2022-04-08 15:08:40|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430530000|2022-04-08 15:08:50|351.33|348.93|351.5|349.1|351.5|349.1|351.33|348.93|0
1649430540000|2022-04-08 15:09:00|351.33|348.93|350.84|348.44|351.33|348.93|350.84|348.44|0
1649430550000|2022-04-08 15:09:10|351|348.6|350.84|348.44|351|348.6|350.84|348.44|0
1649430560000|2022-04-08 15:09:20|351|348.6|350.84|348.44|351|348.6|350.84|348.44|0
1649430570000|2022-04-08 15:09:30|351.17|348.77|351.99|349.59|351.99|349.59|351.17|348.77|0
1649430580000|2022-04-08 15:09:40|351.82|349.42|351.5|349.1|351.82|349.42|351.5|349.1|0
1649430590000|2022-04-08 15:09:50|351.33|348.93|351|348.6|351.5|349.1|351|348.6|0
1649430600000|2022-04-08 15:10:00|351.5|349.1|351|348.6|351.5|349.1|351|348.6|0
1649430610000|2022-04-08 15:10:10|351.17|348.77|351.99|349.59|351.99|349.59|351.17|348.77|0
1649430620000|2022-04-08 15:10:20|351.82|349.42|351.17|348.77|351.82|349.42|351.17|348.77|0
1649430630000|2022-04-08 15:10:30|351.5|349.1|351.66|349.26|351.66|349.26|351.17|348.77|0
1649430640000|2022-04-08 15:10:40|351.82|349.42|351.5|349.1|351.82|349.42|351.5|349.1|0
1649430650000|2022-04-08 15:10:50|351.58|349.18|351.5|349.1|351.58|349.18|351.33|348.93|0
1649430660000|2022-04-08 15:11:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1649430670000|2022-04-08 15:11:10|351.5|349.1|351|348.6|351.5|349.1|351|348.6|0
1649430680000|2022-04-08 15:11:20|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649430690000|2022-04-08 15:11:30|350.51|348.11|350.18|347.78|350.51|348.11|350.18|347.78|0
1649430700000|2022-04-08 15:11:40|349.85|347.45|349.36|346.96|349.85|347.45|349.2|346.8|0
1649430710000|2022-04-08 15:11:50|349.53|347.13|350.35|347.95|350.35|347.95|349.53|347.13|0
1649430720000|2022-04-08 15:12:00|350.34|347.94|351|348.6|351|348.6|350.34|347.94|0
1649430730000|2022-04-08 15:12:10|350.67|348.27|350.18|347.78|350.67|348.27|350.18|347.78|0
1649430740000|2022-04-08 15:12:20|350.34|347.94|350.02|347.62|350.51|348.11|350.02|347.62|0
1649430750000|2022-04-08 15:12:30|350.18|347.78|350.67|348.27|350.67|348.27|350.18|347.78|0
1649430760000|2022-04-08 15:12:40|350.76|348.36|350.67|348.27|350.76|348.36|350.51|348.11|0
1649430770000|2022-04-08 15:12:50|350.84|348.44|350.02|347.62|350.84|348.44|350.02|347.62|0
1649430780000|2022-04-08 15:13:00|349.85|347.45|349.69|347.29|349.85|347.45|349.69|347.29|0
1649430790000|2022-04-08 15:13:10|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1649430800000|2022-04-08 15:13:20|349.36|346.96|348.95|346.55|349.36|346.96|348.95|346.55|0
1649430810000|2022-04-08 15:13:30|348.54|346.14|349.2|346.8|349.28|346.88|348.54|346.14|0
1649430820000|2022-04-08 15:13:40|349.12|346.72|349.36|346.96|349.36|346.96|349.03|346.63|0
1649430830000|2022-04-08 15:13:50|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1649430840000|2022-04-08 15:14:00|349.52|347.12|349.2|346.8|349.85|347.45|349.2|346.8|0
1649430850000|2022-04-08 15:14:10|349.03|346.63|348.71|346.31|349.12|346.72|348.71|346.31|0
1649430860000|2022-04-08 15:14:20|348.87|346.47|349.36|346.96|349.52|347.12|348.87|346.47|0
1649430870000|2022-04-08 15:14:30|350.18|347.78|350.18|347.78|350.18|347.78|350.18|347.78|0
1649430880000|2022-04-08 15:14:40|350.02|347.62|349.85|347.45|350.18|347.78|349.85|347.45|0
1649430890000|2022-04-08 15:14:50|350.02|347.62|349.69|347.29|350.02|347.62|349.69|347.29|0
1649430900000|2022-04-08 15:15:00|349.52|347.12|349.85|347.45|349.85|347.45|349.52|347.12|0
1649430910000|2022-04-08 15:15:10|349.69|347.29|349.77|347.37|349.85|347.45|349.52|347.12|0
1649430920000|2022-04-08 15:15:20|349.85|347.45|350.51|348.11|350.51|348.11|349.85|347.45|0
1649430930000|2022-04-08 15:15:30|350.84|348.44|351.82|349.42|351.82|349.42|350.84|348.44|0
1649430940000|2022-04-08 15:15:40|351.99|349.59|352.15|349.75|352.15|349.75|351.99|349.59|0
1649430950000|2022-04-08 15:15:50|351.99|349.59|351.49|349.09|351.99|349.59|351.49|349.09|0
1649430960000|2022-04-08 15:16:00|351.66|349.26|351.49|349.09|351.82|349.42|351.49|349.09|0
1649430970000|2022-04-08 15:16:10|351.66|349.26|351.66|349.26|351.66|349.26|351.49|349.09|0
1649430980000|2022-04-08 15:16:20|351.82|349.42|351.82|349.42|351.82|349.42|351.66|349.26|0
1649430990000|2022-04-08 15:16:30|351.66|349.26|351.99|349.59|351.99|349.59|351.66|349.26|0
1649431000000|2022-04-08 15:16:40|351.82|349.42|352.32|349.92|352.32|349.92|351.82|349.42|0
1649431010000|2022-04-08 15:16:50|352.15|349.75|352.32|349.92|352.32|349.92|352.15|349.75|0
1649431020000|2022-04-08 15:17:00|352.48|350.08|352.97|350.57|352.97|350.57|352.48|350.08|0
1649431030000|2022-04-08 15:17:10|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1649431040000|2022-04-08 15:17:20|352.97|350.57|351.99|349.59|352.97|350.57|351.99|349.59|0
1649431050000|2022-04-08 15:17:30|351.66|349.26|352.32|349.92|352.32|349.92|351.66|349.26|0
1649431060000|2022-04-08 15:17:40|352.15|349.75|351.49|349.09|352.15|349.75|351.49|349.09|0
1649431070000|2022-04-08 15:17:50|351.16|348.76|351.16|348.76|351.16|348.76|351|348.6|0
1649431080000|2022-04-08 15:18:00|351|348.6|350.1|347.7|351|348.6|350.1|347.7|0
1649431090000|2022-04-08 15:18:10|350.34|347.94|350.43|348.03|350.67|348.27|350.34|347.94|0
1649431100000|2022-04-08 15:18:20|350.18|347.78|350.43|348.03|350.43|348.03|350.18|347.78|0
1649431110000|2022-04-08 15:18:30|350.51|348.11|351|348.6|351|348.6|350.51|348.11|0
1649431120000|2022-04-08 15:18:40|351.33|348.93|351.49|349.09|351.49|349.09|351.16|348.76|0
1649431130000|2022-04-08 15:18:50|351.33|348.93|351.66|349.26|351.66|349.26|351.16|348.76|0
1649431140000|2022-04-08 15:19:00|351.41|349.01|351|348.6|351.41|349.01|351|348.6|0
1649431150000|2022-04-08 15:19:10|351.33|348.93|351|348.6|351.33|348.93|351|348.6|0
1649431160000|2022-04-08 15:19:20|351.16|348.76|351.08|348.68|351.33|348.93|351.08|348.68|0
1649431170000|2022-04-08 15:19:30|351.16|348.76|351.66|349.26|351.66|349.26|351.08|348.68|0
1649431180000|2022-04-08 15:19:40|351.82|349.42|351.82|349.42|351.82|349.42|351.66|349.26|0
1649431190000|2022-04-08 15:19:50|352.07|349.67|352.64|350.24|352.64|350.24|352.07|349.67|0
1649431200000|2022-04-08 15:20:00|352.48|350.08|353.14|350.74|353.3|350.9|352.48|350.08|0
1649431210000|2022-04-08 15:20:10|353.3|350.9|353.14|350.74|353.3|350.9|352.97|350.57|0
1649431220000|2022-04-08 15:20:20|353.3|350.9|353.55|351.15|353.55|351.15|353.14|350.74|0
1649431230000|2022-04-08 15:20:30|353.63|351.23|353.8|351.4|354.13|351.73|353.63|351.23|0
1649431240000|2022-04-08 15:20:40|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1649431250000|2022-04-08 15:20:50|353.3|350.9|353.3|350.9|353.63|351.23|353.3|350.9|0
1649431260000|2022-04-08 15:21:00|353.14|350.74|353.8|351.4|353.8|351.4|353.14|350.74|0
1649431270000|2022-04-08 15:21:10|353.96|351.56|353.3|350.9|353.96|351.56|353.3|350.9|0
1649431280000|2022-04-08 15:21:20|353.22|350.82|353.14|350.74|353.3|350.9|353.14|350.74|0
1649431290000|2022-04-08 15:21:30|352.97|350.57|352.97|350.57|353.14|350.74|352.97|350.57|0
1649431300000|2022-04-08 15:21:40|352.89|350.49|352.97|350.57|352.97|350.57|352.81|350.41|0
1649431310000|2022-04-08 15:21:50|353.3|350.9|353.14|350.74|353.3|350.9|353.14|350.74|0
1649431320000|2022-04-08 15:22:00|353.63|351.23|353.3|350.9|353.63|351.23|353.3|350.9|0
1649431330000|2022-04-08 15:22:10|353.63|351.23|353.63|351.23|353.63|351.23|353.47|351.07|0
1649431340000|2022-04-08 15:22:20|353.8|351.4|353.47|351.07|353.8|351.4|353.47|351.07|0
1649431350000|2022-04-08 15:22:30|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1649431360000|2022-04-08 15:22:40|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1649431370000|2022-04-08 15:22:50|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1649431380000|2022-04-08 15:23:00|354.13|351.73|354.62|352.22|354.62|352.22|354.13|351.73|0
1649431390000|2022-04-08 15:23:10|354.95|352.55|355.12|352.72|355.12|352.72|354.95|352.55|0
1649431400000|2022-04-08 15:23:20|354.95|352.55|354.79|352.39|354.95|352.55|354.62|352.22|0
1649431410000|2022-04-08 15:23:30|354.71|352.31|354.95|352.55|354.95|352.55|354.62|352.22|0
1649431420000|2022-04-08 15:23:40|355.12|352.72|355.28|352.88|355.28|352.88|354.95|352.55|0
1649431430000|2022-04-08 15:23:50|355.45|353.05|355.37|352.97|355.45|353.05|355.28|352.88|0
1649431440000|2022-04-08 15:24:00|355.28|352.88|354.62|352.22|355.28|352.88|354.62|352.22|0
1649431450000|2022-04-08 15:24:10|354.79|352.39|354.62|352.22|354.79|352.39|354.46|352.06|0
1649431460000|2022-04-08 15:24:20|354.95|352.55|354.79|352.39|354.95|352.55|354.79|352.39|0
1649431470000|2022-04-08 15:24:30|354.62|352.22|354.79|352.39|354.79|352.39|354.29|351.89|0
1649431480000|2022-04-08 15:24:40|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1649431490000|2022-04-08 15:24:50|354.79|352.39|354.95|352.55|355.12|352.72|354.79|352.39|0
1649431500000|2022-04-08 15:25:00|355.45|353.05|355.12|352.72|355.45|353.05|355.12|352.72|0
1649431520000|2022-04-08 15:25:20|354.95|352.55|355.28|352.88|355.28|352.88|354.95|352.55|0
1649431530000|2022-04-08 15:25:30|355.45|353.05|354.79|352.39|355.45|353.05|354.79|352.39|0
1649431540000|2022-04-08 15:25:40|354.62|352.22|353.96|351.56|354.62|352.22|353.96|351.56|0
1649431550000|2022-04-08 15:25:50|354.13|351.73|353.88|351.48|354.29|351.89|353.88|351.48|0
1649431560000|2022-04-08 15:26:00|353.96|351.56|353.8|351.4|354.13|351.73|353.8|351.4|0
1649431570000|2022-04-08 15:26:10|354.13|351.73|353.96|351.56|354.13|351.73|353.96|351.56|0
1649431580000|2022-04-08 15:26:20|353.63|351.23|353.63|351.23|353.63|351.23|353.55|351.15|0
1649431590000|2022-04-08 15:26:30|353.47|351.07|353.63|351.23|353.63|351.23|353.47|351.07|0
1649431600000|2022-04-08 15:26:40|353.47|351.07|353.47|351.07|353.47|351.07|353.3|350.9|0
1649431610000|2022-04-08 15:26:50|353.55|351.15|353.63|351.23|353.63|351.23|353.55|351.15|0
1649431620000|2022-04-08 15:27:00|353.47|351.07|354.29|351.89|354.29|351.89|353.47|351.07|0
1649431630000|2022-04-08 15:27:10|354.46|352.06|354.46|352.06|354.79|352.39|354.46|352.06|0
1649431640000|2022-04-08 15:27:20|354.95|352.55|354.46|352.06|354.95|352.55|354.46|352.06|0
1649431650000|2022-04-08 15:27:30|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1649431660000|2022-04-08 15:27:40|354.79|352.39|353.96|351.56|354.79|352.39|353.96|351.56|0
1649431670000|2022-04-08 15:27:50|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1649431680000|2022-04-08 15:28:00|354.46|352.06|354.46|352.06|354.62|352.22|354.46|352.06|0
1649431690000|2022-04-08 15:28:10|354.62|352.22|354.62|352.22|354.79|352.39|354.62|352.22|0
1649431700000|2022-04-08 15:28:20|354.79|352.39|353.23|350.83|354.79|352.39|353.23|350.83|0
1649431710000|2022-04-08 15:28:30|353.15|350.75|354.16|351.76|354.16|351.76|353.07|350.67|0
1649431720000|2022-04-08 15:28:40|354|351.6|353.83|351.43|354|351.6|353.5|351.1|0
1649431730000|2022-04-08 15:28:50|353.66|351.26|353.33|350.93|353.83|351.43|353.33|350.93|0
1649431740000|2022-04-08 15:29:00|353.83|351.43|353.66|351.26|353.83|351.43|353.66|351.26|0
1649431750000|2022-04-08 15:29:10|353.5|351.1|353.5|351.1|353.66|351.26|353.5|351.1|0
1649431760000|2022-04-08 15:29:20|353.66|351.26|353.59|351.19|353.66|351.26|353.59|351.19|0
1649431770000|2022-04-08 15:29:30|353.66|351.26|353.33|350.93|353.66|351.26|353.33|350.93|0
1649431780000|2022-04-08 15:29:40|353.5|351.1|353.09|350.69|353.5|351.1|353|350.6|0
1649431790000|2022-04-08 15:29:50|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649431800000|2022-04-08 15:30:00|352.51|350.11|352.51|350.11|352.67|350.27|352.51|350.11|0
1649431810000|2022-04-08 15:30:10|352.34|349.94|352.01|349.61|352.34|349.94|352.01|349.61|0
1649431820000|2022-04-08 15:30:20|352.18|349.78|352.01|349.61|352.18|349.78|352.01|349.61|0
1649431830000|2022-04-08 15:30:30|352.18|349.78|352.01|349.61|352.18|349.78|352.01|349.61|0
1649431840000|2022-04-08 15:30:40|351.85|349.45|352.01|349.61|352.01|349.61|351.85|349.45|0
1649431850000|2022-04-08 15:30:50|352.18|349.78|352.01|349.61|352.18|349.78|351.85|349.45|0
1649431860000|2022-04-08 15:31:00|352.34|349.94|352.18|349.78|352.51|350.11|352.18|349.78|0
1649431870000|2022-04-08 15:31:10|351.85|349.45|350.2|347.8|351.85|349.45|350.2|347.8|0
1649431880000|2022-04-08 15:31:20|350.86|348.46|350.78|348.38|351.03|348.63|350.78|348.38|0
1649431890000|2022-04-08 15:31:30|350.86|348.46|351.19|348.79|351.19|348.79|350.7|348.3|0
1649431900000|2022-04-08 15:31:40|351.85|349.45|351.52|349.12|351.85|349.45|351.52|349.12|0
1649431910000|2022-04-08 15:31:50|351.35|348.95|351.19|348.79|351.35|348.95|351.03|348.63|0
1649431920000|2022-04-08 15:32:00|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1649431930000|2022-04-08 15:32:10|350.86|348.46|350.37|347.97|350.86|348.46|350.2|347.8|0
1649431940000|2022-04-08 15:32:20|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1649431950000|2022-04-08 15:32:30|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1649431960000|2022-04-08 15:32:40|350.53|348.13|351.19|348.79|351.19|348.79|350.53|348.13|0
1649431970000|2022-04-08 15:32:50|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1649431980000|2022-04-08 15:33:00|350.7|348.3|350.04|347.64|350.7|348.3|350.04|347.64|0
1649431990000|2022-04-08 15:33:10|350.2|347.8|349.38|346.98|350.2|347.8|349.38|346.98|0
1649432000000|2022-04-08 15:33:20|349.22|346.82|349.38|346.98|349.63|347.23|349.22|346.82|0
1649432010000|2022-04-08 15:33:30|349.55|347.15|349.71|347.31|349.87|347.47|349.55|347.15|0
1649432020000|2022-04-08 15:33:40|349.87|347.47|350.12|347.72|350.12|347.72|349.87|347.47|0
1649432030000|2022-04-08 15:33:50|350.04|347.64|350.04|347.64|350.04|347.64|349.87|347.47|0
1649432040000|2022-04-08 15:34:00|349.87|347.47|350.2|347.8|350.37|347.97|349.87|347.47|0
1649432050000|2022-04-08 15:34:10|350.53|348.13|350.7|348.3|350.7|348.3|350.2|347.8|0
1649432060000|2022-04-08 15:34:20|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1649432070000|2022-04-08 15:34:30|351.19|348.79|351.52|349.12|351.52|349.12|351.19|348.79|0
1649432080000|2022-04-08 15:34:40|351.68|349.28|351.44|349.04|351.68|349.28|351.35|348.95|0
1649432090000|2022-04-08 15:34:50|351.35|348.95|350.86|348.46|351.35|348.95|350.86|348.46|0
1649432100000|2022-04-08 15:35:00|350.94|348.54|351.19|348.79|351.44|349.04|350.94|348.54|0
1649432110000|2022-04-08 15:35:10|351.02|348.62|351.02|348.62|351.35|348.95|351.02|348.62|0
1649432120000|2022-04-08 15:35:20|351.35|348.95|351.35|348.95|351.52|349.12|351.35|348.95|0
1649432130000|2022-04-08 15:35:30|351.52|349.12|351.85|349.45|351.85|349.45|351.52|349.12|0
1649432140000|2022-04-08 15:35:40|352.51|350.11|352.84|350.44|352.92|350.52|352.51|350.11|0
1649432150000|2022-04-08 15:35:50|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649432160000|2022-04-08 15:36:00|352.43|350.03|352.84|350.44|352.84|350.44|352.43|350.03|0
1649432170000|2022-04-08 15:36:10|353.66|351.26|353.99|351.59|353.99|351.59|353.66|351.26|0
1649432180000|2022-04-08 15:36:20|354.16|351.76|354.65|352.25|354.65|352.25|354.16|351.76|0
1649432190000|2022-04-08 15:36:30|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1649432200000|2022-04-08 15:36:40|354.65|352.25|354.57|352.17|354.65|352.25|354.49|352.09|0
1649432210000|2022-04-08 15:36:50|354.82|352.42|355.65|353.25|355.81|353.41|354.82|352.42|0
1649432220000|2022-04-08 15:37:00|355.81|353.41|355.15|352.75|355.81|353.41|355.15|352.75|0
1649432230000|2022-04-08 15:37:10|354.99|352.59|355.48|353.08|355.48|353.08|354.99|352.59|0
1649432240000|2022-04-08 15:37:20|355.32|352.92|354.99|352.59|355.32|352.92|354.99|352.59|0
1649432250000|2022-04-08 15:37:30|355.15|352.75|355.65|353.25|355.65|353.25|355.15|352.75|0
1649432260000|2022-04-08 15:37:40|355.48|353.08|355.15|352.75|355.48|353.08|354.98|352.58|0
1649432270000|2022-04-08 15:37:50|354.82|352.42|354.98|352.58|354.98|352.58|354.82|352.42|0
1649432280000|2022-04-08 15:38:00|354.82|352.42|354.82|352.42|354.82|352.42|354.65|352.25|0
1649432290000|2022-04-08 15:38:10|354.65|352.25|354.49|352.09|354.65|352.25|354.32|351.92|0
1649432300000|2022-04-08 15:38:20|354.32|351.92|353.83|351.43|354.32|351.92|353.83|351.43|0
1649432310000|2022-04-08 15:38:30|353.5|351.1|353.33|350.93|353.66|351.26|353.33|350.93|0
1649432320000|2022-04-08 15:38:40|353.5|351.1|353.66|351.26|353.66|351.26|353.33|350.93|0
1649432330000|2022-04-08 15:38:50|354.08|351.68|353.99|351.59|354.16|351.76|353.66|351.26|0
1649432340000|2022-04-08 15:39:00|353.66|351.26|354.16|351.76|354.16|351.76|353.66|351.26|0
1649432350000|2022-04-08 15:39:10|353.99|351.59|353.99|351.59|354.16|351.76|353.99|351.59|0
1649432360000|2022-04-08 15:39:20|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1649432370000|2022-04-08 15:39:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1649432380000|2022-04-08 15:39:40|353.16|350.76|352.34|349.94|353.16|350.76|352.34|349.94|0
1649432390000|2022-04-08 15:39:50|352.5|350.1|352.5|350.1|352.5|350.1|352.34|349.94|0
1649432400000|2022-04-08 15:40:00|353.16|350.76|352.34|349.94|353.16|350.76|352.17|349.77|0
1649432410000|2022-04-08 15:40:10|352.5|350.1|352.83|350.43|352.83|350.43|352.5|350.1|0
1649432420000|2022-04-08 15:40:20|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1649432430000|2022-04-08 15:40:30|352.83|350.43|352.34|349.94|352.83|350.43|352.34|349.94|0
1649432440000|2022-04-08 15:40:40|352.17|349.77|352.34|349.94|352.5|350.1|352.17|349.77|0
1649432450000|2022-04-08 15:40:50|352.5|350.1|352.83|350.43|352.83|350.43|352.5|350.1|0
1649432460000|2022-04-08 15:41:00|352.75|350.35|353|350.6|353|350.6|352.5|350.1|0
1649432470000|2022-04-08 15:41:10|352.17|349.77|352.34|349.94|352.34|349.94|352.17|349.77|0
1649432480000|2022-04-08 15:41:20|352.5|350.1|353.33|350.93|353.33|350.93|352.5|350.1|0
1649432490000|2022-04-08 15:41:30|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1649432500000|2022-04-08 15:41:40|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1649432510000|2022-04-08 15:41:50|353.33|350.93|353.33|350.93|353.49|351.09|353.33|350.93|0
1649432520000|2022-04-08 15:42:00|353.66|351.26|353|350.6|353.66|351.26|353|350.6|0
1649432530000|2022-04-08 15:42:10|353.16|350.76|354.16|351.76|354.16|351.76|353.16|350.76|0
1649432540000|2022-04-08 15:42:20|353.99|351.59|354.16|351.76|354.49|352.09|353.99|351.59|0
1649432550000|2022-04-08 15:42:30|353.99|351.59|353.99|351.59|353.99|351.59|353.82|351.42|0
1649432560000|2022-04-08 15:42:40|353.82|351.42|353.66|351.26|353.99|351.59|353.66|351.26|0
1649432570000|2022-04-08 15:42:50|353.82|351.42|353.16|350.76|353.82|351.42|353.16|350.76|0
1649432580000|2022-04-08 15:43:00|352.83|350.43|353.16|350.76|353.16|350.76|352.83|350.43|0
1649432590000|2022-04-08 15:43:10|353.33|350.93|352.83|350.43|353.33|350.93|352.83|350.43|0
1649432600000|2022-04-08 15:43:20|352.67|350.27|353.33|350.93|353.33|350.93|352.67|350.27|0
1649432610000|2022-04-08 15:43:30|353.16|350.76|353.33|350.93|353.33|350.93|353.16|350.76|0
1649432620000|2022-04-08 15:43:40|353.49|351.09|353.33|350.93|353.66|351.26|353.33|350.93|0
1649432630000|2022-04-08 15:43:50|353.16|350.76|353|350.6|353.16|350.76|353|350.6|0
1649432640000|2022-04-08 15:44:00|353.16|350.76|353.33|350.93|353.49|351.09|353.16|350.76|0
1649432650000|2022-04-08 15:44:10|353.16|350.76|352.17|349.77|353.16|350.76|352.17|349.77|0
1649432660000|2022-04-08 15:44:20|352.5|350.1|352.17|349.77|352.5|350.1|352.01|349.61|0
1649432670000|2022-04-08 15:44:30|352.01|349.61|351.84|349.44|352.17|349.77|351.84|349.44|0
1649432680000|2022-04-08 15:44:40|352.01|349.61|352.34|349.94|352.34|349.94|352.01|349.61|0
1649432690000|2022-04-08 15:44:50|352.83|350.43|353.33|350.93|353.33|350.93|352.83|350.43|0
1649432700000|2022-04-08 15:45:00|353.66|351.26|354.15|351.75|354.82|352.42|353.66|351.26|0
1649432710000|2022-04-08 15:45:10|353.99|351.59|354.49|352.09|354.49|352.09|353.82|351.42|0
1649432720000|2022-04-08 15:45:20|354.15|351.75|354.32|351.92|354.32|351.92|354.15|351.75|0
1649432730000|2022-04-08 15:45:30|354.15|351.75|353.82|351.42|354.15|351.75|353.82|351.42|0
1649432740000|2022-04-08 15:45:40|353.33|350.93|353|350.6|353.33|350.93|353|350.6|0
1649432750000|2022-04-08 15:45:50|353.16|350.76|353.33|350.93|353.33|350.93|353.16|350.76|0
1649432760000|2022-04-08 15:46:00|353.49|351.09|353.33|350.93|353.49|351.09|353.16|350.76|0
1649432770000|2022-04-08 15:46:10|353.16|350.76|352.34|349.94|353.16|350.76|352.34|349.94|0
1649432780000|2022-04-08 15:46:20|352.67|350.27|353.25|350.85|353.25|350.85|352.5|350.1|0
1649432790000|2022-04-08 15:46:30|353.33|350.93|352.83|350.43|353.33|350.93|352.83|350.43|0
1649432800000|2022-04-08 15:46:40|352.67|350.27|352.34|349.94|352.67|350.27|352.34|349.94|0
1649432810000|2022-04-08 15:46:50|352.5|350.1|351.51|349.11|352.5|350.1|351.51|349.11|0
1649432820000|2022-04-08 15:47:00|351.84|349.44|351.35|348.95|351.84|349.44|351.35|348.95|0
1649432830000|2022-04-08 15:47:10|351.18|348.78|350.85|348.45|351.18|348.78|350.85|348.45|0
1649432840000|2022-04-08 15:47:20|350.53|348.13|350.2|347.8|350.53|348.13|350.2|347.8|0
1649432850000|2022-04-08 15:47:30|350.85|348.45|351.18|348.78|351.18|348.78|350.69|348.29|0
1649432860000|2022-04-08 15:47:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1649432870000|2022-04-08 15:47:50|350.85|348.45|351.18|348.78|351.18|348.78|350.85|348.45|0
1649432880000|2022-04-08 15:48:00|351.35|348.95|351.02|348.62|351.35|348.95|351.02|348.62|0
1649432890000|2022-04-08 15:48:10|350.85|348.45|350.69|348.29|350.85|348.45|350.69|348.29|0
1649432900000|2022-04-08 15:48:20|350.53|348.13|350.69|348.29|350.69|348.29|350.45|348.05|0
1649432910000|2022-04-08 15:48:30|350.52|348.12|350.36|347.96|350.52|348.12|350.2|347.8|0
1649432920000|2022-04-08 15:48:40|350.2|347.8|350.36|347.96|350.61|348.21|350.2|347.8|0
1649432930000|2022-04-08 15:48:50|350.69|348.29|350.52|348.12|350.69|348.29|350.52|348.12|0
1649432940000|2022-04-08 15:49:00|350.69|348.29|350.28|347.88|350.69|348.29|350.28|347.88|0
1649432950000|2022-04-08 15:49:10|350.2|347.8|350.94|348.54|350.94|348.54|349.7|347.3|0
1649432960000|2022-04-08 15:49:20|351.02|348.62|351.35|348.95|351.35|348.95|351.02|348.62|0
1649432970000|2022-04-08 15:49:30|351.51|349.11|352.17|349.77|352.34|349.94|351.51|349.11|0
1649432980000|2022-04-08 15:49:40|352.34|349.94|352.26|349.86|352.5|350.1|352.26|349.86|0
1649432990000|2022-04-08 15:49:50|352.34|349.94|352.83|350.43|352.83|350.43|352.34|349.94|0
1649433000000|2022-04-08 15:50:00|352.67|350.27|352.67|350.27|353.33|350.93|352.67|350.27|0
1649433010000|2022-04-08 15:50:10|352.5|350.1|352.34|349.94|352.5|350.1|352.34|349.94|0
1649433020000|2022-04-08 15:50:20|352.17|349.77|351.84|349.44|352.34|349.94|351.84|349.44|0
1649433030000|2022-04-08 15:50:30|351.68|349.28|351.68|349.28|351.68|349.28|351.51|349.11|0
1649433040000|2022-04-08 15:50:40|351.84|349.44|352.17|349.77|352.17|349.77|351.84|349.44|0
1649433050000|2022-04-08 15:50:50|352.34|349.94|351.68|349.28|352.5|350.1|351.68|349.28|0
1649433060000|2022-04-08 15:51:00|351.84|349.44|351.51|349.11|351.84|349.44|351.51|349.11|0
1649433070000|2022-04-08 15:51:10|351.35|348.95|351.18|348.78|351.35|348.95|351.02|348.62|0
1649433080000|2022-04-08 15:51:20|350.69|348.29|350.69|348.29|350.85|348.45|350.69|348.29|0
1649433090000|2022-04-08 15:51:30|351.02|348.62|351.02|348.62|351.02|348.62|350.85|348.45|0
1649433100000|2022-04-08 15:51:40|351.18|348.78|351.35|348.95|351.35|348.95|351.18|348.78|0
1649433110000|2022-04-08 15:51:50|351.51|349.11|351.68|349.28|351.68|349.28|351.51|349.11|0
1649433120000|2022-04-08 15:52:00|351.35|348.95|352.5|350.1|352.5|350.1|351.35|348.95|0
1649433130000|2022-04-08 15:52:10|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1649433140000|2022-04-08 15:52:20|351.84|349.44|351.68|349.28|352|349.6|351.68|349.28|0
1649433150000|2022-04-08 15:52:30|351.51|349.11|350.85|348.45|351.51|349.11|350.85|348.45|0
1649433160000|2022-04-08 15:52:40|351.27|348.87|351.35|348.95|351.35|348.95|351.27|348.87|0
1649433170000|2022-04-08 15:52:50|350.85|348.45|351.02|348.62|351.02|348.62|350.85|348.45|0
1649433180000|2022-04-08 15:53:00|350.85|348.45|350.69|348.29|351.02|348.62|350.69|348.29|0
1649433190000|2022-04-08 15:53:10|350.85|348.45|350.36|347.96|350.85|348.45|350.36|347.96|0
1649433200000|2022-04-08 15:53:20|350.52|348.12|349.87|347.47|350.52|348.12|349.87|347.47|0
1649433210000|2022-04-08 15:53:30|350.19|347.79|350.19|347.79|350.36|347.96|350.19|347.79|0
1649433220000|2022-04-08 15:53:40|350.12|347.72|350.85|348.45|350.85|348.45|350.12|347.72|0
1649433230000|2022-04-08 15:53:50|350.69|348.29|351.02|348.62|351.02|348.62|350.69|348.29|0
1649433240000|2022-04-08 15:54:00|350.85|348.45|351.02|348.62|351.18|348.78|350.85|348.45|0
1649433250000|2022-04-08 15:54:10|351.67|349.27|351.51|349.11|351.67|349.27|351.35|348.95|0
1649433260000|2022-04-08 15:54:20|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1649433270000|2022-04-08 15:54:30|351.84|349.44|351.51|349.11|351.84|349.44|351.51|349.11|0
1649433280000|2022-04-08 15:54:40|351.84|349.44|352.17|349.77|352.17|349.77|351.84|349.44|0
1649433290000|2022-04-08 15:54:50|352.33|349.93|352.33|349.93|352.33|349.93|352|349.6|0
1649433300000|2022-04-08 15:55:00|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649433310000|2022-04-08 15:55:10|352.5|350.1|353.16|350.76|353.16|350.76|352.5|350.1|0
1649433320000|2022-04-08 15:55:20|353.32|350.92|352.75|350.35|353.32|350.92|352.75|350.35|0
1649433330000|2022-04-08 15:55:30|352.5|350.1|352.17|349.77|352.66|350.26|352.17|349.77|0
1649433340000|2022-04-08 15:55:40|352.33|349.93|353.16|350.76|353.32|350.92|352.33|349.93|0
1649433350000|2022-04-08 15:55:50|352.83|350.43|353.16|350.76|353.32|350.92|352.83|350.43|0
1649433360000|2022-04-08 15:56:00|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649433370000|2022-04-08 15:56:10|352.83|350.43|352.66|350.26|352.83|350.43|352.66|350.26|0
1649433380000|2022-04-08 15:56:20|352.5|350.1|351.84|349.44|352.5|350.1|351.84|349.44|0
1649433390000|2022-04-08 15:56:30|352|349.6|351.34|348.94|352|349.6|351.34|348.94|0
1649433400000|2022-04-08 15:56:40|351.43|349.03|351.18|348.78|351.43|349.03|351.18|348.78|0
1649433410000|2022-04-08 15:56:50|351.02|348.62|350.69|348.29|351.02|348.62|350.69|348.29|0
1649433420000|2022-04-08 15:57:00|350.52|348.12|350.85|348.45|350.85|348.45|350.44|348.04|0
1649433430000|2022-04-08 15:57:10|351.34|348.94|351.51|349.11|351.51|349.11|351.34|348.94|0
1649433440000|2022-04-08 15:57:20|351.34|348.94|350.85|348.45|351.34|348.94|350.69|348.29|0
1649433450000|2022-04-08 15:57:30|350.69|348.29|350.69|348.29|350.69|348.29|350.52|348.12|0
1649433460000|2022-04-08 15:57:40|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649433470000|2022-04-08 15:57:50|350.36|347.96|350.03|347.63|350.36|347.96|350.03|347.63|0
1649433480000|2022-04-08 15:58:00|350.36|347.96|350.52|348.12|350.52|348.12|350.36|347.96|0
1649433490000|2022-04-08 15:58:10|350.36|347.96|350.19|347.79|350.36|347.96|350.03|347.63|0
1649433500000|2022-04-08 15:58:20|350.52|348.12|351.01|348.61|351.01|348.61|350.52|348.12|0
1649433510000|2022-04-08 15:58:30|350.85|348.45|350.85|348.45|350.85|348.45|350.69|348.29|0
1649433520000|2022-04-08 15:58:40|350.69|348.29|350.61|348.21|350.85|348.45|350.61|348.21|0
1649433530000|2022-04-08 15:58:50|350.77|348.37|350.36|347.96|350.77|348.37|350.36|347.96|0
1649433540000|2022-04-08 15:59:00|350.28|347.88|350.19|347.79|350.52|348.12|350.19|347.79|0
1649433550000|2022-04-08 15:59:10|349.86|347.46|349.7|347.3|349.86|347.46|349.7|347.3|0
1649433560000|2022-04-08 15:59:20|350.03|347.63|350.36|347.96|350.36|347.96|350.03|347.63|0
1649433570000|2022-04-08 15:59:30|350.19|347.79|350.03|347.63|350.36|347.96|350.03|347.63|0
1649433580000|2022-04-08 15:59:40|349.95|347.55|350.85|348.45|350.85|348.45|349.95|347.55|0
1649433590000|2022-04-08 15:59:50|350.77|348.37|351.01|348.61|351.01|348.61|350.68|348.28|0
1649433600000|2022-04-08 16:00:00|351.18|348.78|350.52|348.12|351.18|348.78|350.52|348.12|0
1649433610000|2022-04-08 16:00:10|350.44|348.04|349.21|346.81|350.44|348.04|349.21|346.81|0
1649433620000|2022-04-08 16:00:20|349.37|346.97|349.7|347.3|350.03|347.63|349.21|346.81|0
1649433630000|2022-04-08 16:00:30|349.53|347.13|350.85|348.45|350.85|348.45|349.53|347.13|0
1649433640000|2022-04-08 16:00:40|351.01|348.61|351.01|348.61|351.18|348.78|351.01|348.61|0
1649433650000|2022-04-08 16:00:50|350.52|348.12|350.68|348.28|350.85|348.45|350.52|348.12|0
1649433660000|2022-04-08 16:01:00|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649433670000|2022-04-08 16:01:10|350.36|347.96|350.36|347.96|350.44|348.04|350.36|347.96|0
1649433680000|2022-04-08 16:01:20|350.19|347.79|350.52|348.12|350.52|348.12|350.03|347.63|0
1649433690000|2022-04-08 16:01:30|350.36|347.96|350.68|348.28|350.68|348.28|350.36|347.96|0
1649433700000|2022-04-08 16:01:40|351.18|348.78|350.85|348.45|351.18|348.78|350.85|348.45|0
1649433710000|2022-04-08 16:01:50|350.68|348.28|349.95|347.55|350.68|348.28|349.95|347.55|0
1649433720000|2022-04-08 16:02:00|350.52|348.12|350.52|348.12|350.68|348.28|350.52|348.12|0
1649433730000|2022-04-08 16:02:10|350.93|348.53|351.34|348.94|351.34|348.94|350.93|348.53|0
1649433740000|2022-04-08 16:02:20|351.18|348.78|351.34|348.94|351.34|348.94|351.18|348.78|0
1649433750000|2022-04-08 16:02:30|350.85|348.45|351.18|348.78|351.18|348.78|350.85|348.45|0
1649433760000|2022-04-08 16:02:40|351.01|348.61|351.18|348.78|351.34|348.94|351.01|348.61|0
1649433770000|2022-04-08 16:02:50|351.34|348.94|350.85|348.45|351.34|348.94|350.85|348.45|0
1649433780000|2022-04-08 16:03:00|350.68|348.28|350.52|348.12|350.85|348.45|350.52|348.12|0
1649433790000|2022-04-08 16:03:10|350.85|348.45|350.68|348.28|350.85|348.45|350.35|347.95|0
1649433800000|2022-04-08 16:03:20|350.85|348.45|350.68|348.28|350.85|348.45|350.52|348.12|0
1649433810000|2022-04-08 16:03:30|350.85|348.45|350.44|348.04|350.85|348.45|350.35|347.95|0
1649433820000|2022-04-08 16:03:40|350.35|347.95|350.35|347.95|350.6|348.2|350.35|347.95|0
1649433830000|2022-04-08 16:03:50|350.52|348.12|349.86|347.46|350.52|348.12|349.86|347.46|0
1649433840000|2022-04-08 16:04:00|349.7|347.3|349.53|347.13|349.7|347.3|349.53|347.13|0
1649433850000|2022-04-08 16:04:10|349.2|346.8|349.37|346.97|349.37|346.97|349.2|346.8|0
1649433860000|2022-04-08 16:04:20|349.53|347.13|349.53|347.13|349.7|347.3|349.53|347.13|0
1649433870000|2022-04-08 16:04:30|350.03|347.63|350.03|347.63|350.03|347.63|349.95|347.55|0
1649433880000|2022-04-08 16:04:40|349.95|347.55|350.28|347.88|350.35|347.95|349.95|347.55|0
1649433890000|2022-04-08 16:04:50|350.19|347.79|350.28|347.88|350.52|348.12|350.19|347.79|0
1649433900000|2022-04-08 16:05:00|350.35|347.95|350.52|348.12|350.52|348.12|350.35|347.95|0
1649433910000|2022-04-08 16:05:10|350.19|347.79|349.37|346.97|350.19|347.79|349.29|346.89|0
1649433920000|2022-04-08 16:05:20|349.53|347.13|349.86|347.46|349.86|347.46|349.53|347.13|0
1649433930000|2022-04-08 16:05:30|350.03|347.63|349.78|347.38|350.19|347.79|349.78|347.38|0
1649433940000|2022-04-08 16:05:40|350.03|347.63|350.19|347.79|350.19|347.79|350.03|347.63|0
1649433950000|2022-04-08 16:05:50|350.35|347.95|350.35|347.95|350.35|347.95|350.27|347.87|0
1649433960000|2022-04-08 16:06:00|350.52|348.12|350.85|348.45|350.85|348.45|350.52|348.12|0
1649433970000|2022-04-08 16:06:10|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1649433980000|2022-04-08 16:06:20|350.68|348.28|350.85|348.45|350.85|348.45|350.68|348.28|0
1649433990000|2022-04-08 16:06:30|350.68|348.28|350.52|348.12|350.85|348.45|350.52|348.12|0
1649434000000|2022-04-08 16:06:40|350.19|347.79|350.19|347.79|350.27|347.87|350.02|347.62|0
1649434010000|2022-04-08 16:06:50|350.02|347.62|350.52|348.12|350.52|348.12|350.02|347.62|0
1649434020000|2022-04-08 16:07:00|350.68|348.28|350.85|348.45|350.85|348.45|350.68|348.28|0
1649434030000|2022-04-08 16:07:10|350.77|348.37|350.52|348.12|350.77|348.37|350.52|348.12|0
1649434040000|2022-04-08 16:07:20|350.68|348.28|350.52|348.12|350.68|348.28|350.35|347.95|0
1649434050000|2022-04-08 16:07:30|350.85|348.45|350.68|348.28|350.85|348.45|350.68|348.28|0
1649434060000|2022-04-08 16:07:40|350.77|348.37|351.5|349.1|351.5|349.1|350.77|348.37|0
1649434070000|2022-04-08 16:07:50|351.83|349.43|351.5|349.1|351.83|349.43|351.5|349.1|0
1649434080000|2022-04-08 16:08:00|351.67|349.27|352.33|349.93|352.33|349.93|351.67|349.27|0
1649434090000|2022-04-08 16:08:10|352.16|349.76|352|349.6|352.16|349.76|351.83|349.43|0
1649434100000|2022-04-08 16:08:20|352.16|349.76|352|349.6|352.33|349.93|352|349.6|0
1649434110000|2022-04-08 16:08:30|351.83|349.43|352|349.6|352|349.6|351.83|349.43|0
1649434120000|2022-04-08 16:08:40|351.5|349.1|351.17|348.77|351.5|349.1|351.17|348.77|0
1649434130000|2022-04-08 16:08:50|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649434140000|2022-04-08 16:09:00|350.19|347.79|349.86|347.46|350.19|347.79|349.86|347.46|0
1649434150000|2022-04-08 16:09:10|349.7|347.3|349.7|347.3|349.86|347.46|349.7|347.3|0
1649434160000|2022-04-08 16:09:20|350.02|347.62|350.52|348.12|350.52|348.12|350.02|347.62|0
1649434170000|2022-04-08 16:09:30|350.35|347.95|350.68|348.28|350.68|348.28|350.19|347.79|0
1649434180000|2022-04-08 16:09:40|350.93|348.53|351.17|348.77|351.17|348.77|350.93|348.53|0
1649434190000|2022-04-08 16:09:50|351.1|348.7|351.01|348.61|351.1|348.7|351.01|348.61|0
1649434200000|2022-04-08 16:10:00|351.34|348.94|351.17|348.77|351.34|348.94|351.17|348.77|0
1649434210000|2022-04-08 16:10:10|351.01|348.61|351.34|348.94|351.34|348.94|351.01|348.61|0
1649434220000|2022-04-08 16:10:20|351.5|349.1|351.83|349.43|351.83|349.43|351.5|349.1|0
1649434230000|2022-04-08 16:10:30|351.67|349.27|350.85|348.45|351.67|349.27|350.85|348.45|0
1649434240000|2022-04-08 16:10:40|351.01|348.61|350.68|348.28|351.01|348.61|350.52|348.12|0
1649434250000|2022-04-08 16:10:50|350.52|348.12|350.19|347.79|350.52|348.12|350.19|347.79|0
1649434260000|2022-04-08 16:11:00|349.86|347.46|349.86|347.46|350.02|347.62|349.86|347.46|0
1649434270000|2022-04-08 16:11:10|349.94|347.54|349.37|346.97|349.94|347.54|349.37|346.97|0
1649434280000|2022-04-08 16:11:20|349.2|346.8|349.37|346.97|349.37|346.97|348.87|346.47|0
1649434290000|2022-04-08 16:11:30|349.86|347.46|350.52|348.12|350.52|348.12|349.86|347.46|0
1649434300000|2022-04-08 16:11:40|350.19|347.79|350.52|348.12|350.52|348.12|350.19|347.79|0
1649434310000|2022-04-08 16:11:50|350.68|348.28|350.68|348.28|350.68|348.28|350.35|347.95|0
1649434320000|2022-04-08 16:12:00|350.84|348.44|351.01|348.61|351.01|348.61|350.84|348.44|0
1649434330000|2022-04-08 16:12:10|350.84|348.44|350.84|348.44|350.84|348.44|350.68|348.28|0
1649434340000|2022-04-08 16:12:20|351.01|348.61|351.34|348.94|351.34|348.94|351.01|348.61|0
1649434350000|2022-04-08 16:12:30|351.42|349.02|352.33|349.93|352.33|349.93|351.42|349.02|0
1649434360000|2022-04-08 16:12:40|352.74|350.34|352|349.6|352.74|350.34|352|349.6|0
1649434370000|2022-04-08 16:12:50|352.33|349.93|352.33|349.93|352.33|349.93|352.16|349.76|0
1649434380000|2022-04-08 16:13:00|352.49|350.09|352.49|350.09|352.66|350.26|352.49|350.09|0
1649434390000|2022-04-08 16:13:10|352.82|350.42|352.99|350.59|352.99|350.59|352.82|350.42|0
1649434400000|2022-04-08 16:13:20|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1649434410000|2022-04-08 16:13:30|353.15|350.75|353.98|351.58|353.98|351.58|353.15|350.75|0
1649434420000|2022-04-08 16:13:40|354.14|351.74|353.98|351.58|354.31|351.91|353.98|351.58|0
1649434430000|2022-04-08 16:13:50|353.81|351.41|353.07|350.67|353.81|351.41|353.07|350.67|0
1649434440000|2022-04-08 16:14:00|353.24|350.84|352.82|350.42|353.24|350.84|352.82|350.42|0
1649434450000|2022-04-08 16:14:10|352.66|350.26|352.74|350.34|352.74|350.34|352.66|350.26|0
1649434460000|2022-04-08 16:14:20|352.66|350.26|352.33|349.93|352.66|350.26|352.33|349.93|0
1649434470000|2022-04-08 16:14:30|352.16|349.76|352.33|349.93|352.33|349.93|352.16|349.76|0
1649434480000|2022-04-08 16:14:40|352.16|349.76|352|349.6|352.33|349.93|352|349.6|0
1649434490000|2022-04-08 16:14:50|351.83|349.43|352|349.6|352|349.6|351.83|349.43|0
1649434500000|2022-04-08 16:15:00|351.67|349.27|352.16|349.76|352.16|349.76|351.67|349.27|0
1649434510000|2022-04-08 16:15:10|352.33|349.93|352.99|350.59|352.99|350.59|352.33|349.93|0
1649434520000|2022-04-08 16:15:20|352.82|350.42|352.82|350.42|352.82|350.42|352.66|350.26|0
1649434530000|2022-04-08 16:15:30|353.65|351.25|353.65|351.25|353.65|351.25|353.48|351.08|0
1649434540000|2022-04-08 16:15:40|353.48|351.08|353.32|350.92|353.48|351.08|353.32|350.92|0
1649434550000|2022-04-08 16:15:50|353.15|350.75|353.65|351.25|353.81|351.41|353.15|350.75|0
1649434560000|2022-04-08 16:16:00|353.48|351.08|353.48|351.08|353.65|351.25|353.48|351.08|0
1649434570000|2022-04-08 16:16:10|353.32|350.92|352.99|350.59|353.32|350.92|352.99|350.59|0
1649434580000|2022-04-08 16:16:20|352.82|350.42|352.49|350.09|352.82|350.42|352.49|350.09|0
1649434590000|2022-04-08 16:16:30|352.65|350.25|352.32|349.92|352.65|350.25|352.16|349.76|0
1649434600000|2022-04-08 16:16:40|352.49|350.09|352.16|349.76|352.49|350.09|352.16|349.76|0
1649434610000|2022-04-08 16:16:50|352.49|350.09|352.08|349.68|352.98|350.58|352.08|349.68|0
1649434620000|2022-04-08 16:17:00|352|349.6|352.16|349.76|352.32|349.92|352|349.6|0
1649434630000|2022-04-08 16:17:10|352.25|349.85|351.83|349.43|352.25|349.85|351.83|349.43|0
1649434640000|2022-04-08 16:17:20|351.5|349.1|351.34|348.94|351.67|349.27|351.34|348.94|0
1649434650000|2022-04-08 16:17:30|351.01|348.61|350.68|348.28|351.17|348.77|350.68|348.28|0
1649434660000|2022-04-08 16:17:40|350.51|348.11|350.11|347.71|350.51|348.11|350.02|347.62|0
1649434670000|2022-04-08 16:17:50|350.18|347.78|350.68|348.28|350.68|348.28|350.02|347.62|0
1649434680000|2022-04-08 16:18:00|350.84|348.44|351.01|348.61|351.01|348.61|350.84|348.44|0
1649434690000|2022-04-08 16:18:10|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649434700000|2022-04-08 16:18:20|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649434710000|2022-04-08 16:18:30|350.68|348.28|350.51|348.11|350.68|348.28|350.51|348.11|0
1649434720000|2022-04-08 16:18:40|351.01|348.61|350.51|348.11|351.01|348.61|350.51|348.11|0
1649434730000|2022-04-08 16:18:50|350.35|347.95|350.68|348.28|350.84|348.44|350.35|347.95|0
1649434740000|2022-04-08 16:19:00|350.35|347.95|350.35|347.95|350.68|348.28|350.35|347.95|0
1649434750000|2022-04-08 16:19:10|350.02|347.62|349.53|347.13|350.02|347.62|349.53|347.13|0
1649434760000|2022-04-08 16:19:20|349.2|346.8|349.2|346.8|349.36|346.96|349.2|346.8|0
1649434770000|2022-04-08 16:19:30|348.87|346.47|348.87|346.47|348.87|346.47|348.63|346.23|0
1649434780000|2022-04-08 16:19:40|349.2|346.8|349.2|346.8|349.36|346.96|349.2|346.8|0
1649434790000|2022-04-08 16:19:50|349.53|347.13|349.36|346.96|349.69|347.29|349.36|346.96|0
1649434800000|2022-04-08 16:20:00|349.2|346.8|349.2|346.8|349.53|347.13|349.2|346.8|0
1649434810000|2022-04-08 16:20:10|349.03|346.63|349.36|346.96|349.36|346.96|348.87|346.47|0
1649434820000|2022-04-08 16:20:20|349.2|346.8|349.53|347.13|349.53|347.13|349.2|346.8|0
1649434830000|2022-04-08 16:20:30|349.36|346.96|348.38|345.98|349.36|346.96|348.38|345.98|0
1649434840000|2022-04-08 16:20:40|348.71|346.31|349.2|346.8|349.2|346.8|348.54|346.14|0
1649434850000|2022-04-08 16:20:50|349.03|346.63|349.03|346.63|349.03|346.63|348.87|346.47|0
1649434860000|2022-04-08 16:21:00|349.2|346.8|348.87|346.47|349.2|346.8|348.71|346.31|0
1649434870000|2022-04-08 16:21:10|349.03|346.63|348.87|346.47|349.03|346.63|348.87|346.47|0
1649434880000|2022-04-08 16:21:20|348.54|346.14|348.54|346.14|348.54|346.14|348.38|345.98|0
1649434890000|2022-04-08 16:21:30|348.05|345.65|347.07|344.67|348.05|345.65|347.07|344.67|0
1649434900000|2022-04-08 16:21:40|346.74|344.34|347.07|344.67|347.23|344.83|346.58|344.18|0
1649434910000|2022-04-08 16:21:50|347.15|344.75|347.56|345.16|347.56|345.16|347.15|344.75|0
1649434920000|2022-04-08 16:22:00|346.91|344.51|347.4|345|347.4|345|346.91|344.51|0
1649434930000|2022-04-08 16:22:10|347.07|344.67|347.23|344.83|347.23|344.83|347.07|344.67|0
1649434940000|2022-04-08 16:22:20|347.56|345.16|347.56|345.16|347.56|345.16|347.4|345|0
1649434950000|2022-04-08 16:22:30|347.4|345|346.91|344.51|347.4|345|346.91|344.51|0
1649434960000|2022-04-08 16:22:40|347.07|344.67|346.99|344.59|347.07|344.67|346.91|344.51|0
1649434970000|2022-04-08 16:22:50|346.91|344.51|346.9|344.5|347.07|344.67|346.74|344.34|0
1649434980000|2022-04-08 16:23:00|347.07|344.67|347.72|345.32|347.72|345.32|347.07|344.67|0
1649434990000|2022-04-08 16:23:10|347.4|345|347.72|345.32|347.72|345.32|347.4|345|0
1649435000000|2022-04-08 16:23:20|347.81|345.41|347.56|345.16|347.81|345.41|347.56|345.16|0
1649435010000|2022-04-08 16:23:30|348.38|345.98|348.54|346.14|348.54|346.14|348.38|345.98|0
1649435020000|2022-04-08 16:23:40|348.38|345.98|348.7|346.3|348.7|346.3|348.38|345.98|0
1649435030000|2022-04-08 16:23:50|348.38|345.98|348.05|345.65|348.38|345.98|348.05|345.65|0
1649435040000|2022-04-08 16:24:00|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1649435050000|2022-04-08 16:24:10|348.38|345.98|348.21|345.81|348.38|345.98|348.21|345.81|0
1649435060000|2022-04-08 16:24:20|348.3|345.9|348.21|345.81|348.3|345.9|348.05|345.65|0
1649435070000|2022-04-08 16:24:30|347.89|345.49|347.72|345.32|347.89|345.49|347.72|345.32|0
1649435080000|2022-04-08 16:24:40|347.56|345.16|347.23|344.83|347.56|345.16|347.23|344.83|0
1649435090000|2022-04-08 16:24:50|347.39|344.99|346.9|344.5|347.39|344.99|346.9|344.5|0
1649435100000|2022-04-08 16:25:00|347.07|344.67|347.07|344.67|347.23|344.83|347.07|344.67|0
1649435110000|2022-04-08 16:25:10|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649435120000|2022-04-08 16:25:20|347.07|344.67|346.9|344.5|347.07|344.67|346.74|344.34|0
1649435130000|2022-04-08 16:25:30|346.74|344.34|346.74|344.34|346.74|344.34|346.58|344.18|0
1649435140000|2022-04-08 16:25:40|346.9|344.5|345.6|343.2|346.9|344.5|345.6|343.2|0
1649435150000|2022-04-08 16:25:50|345.76|343.36|345.6|343.2|345.92|343.52|345.6|343.2|0
1649435160000|2022-04-08 16:26:00|345.43|343.03|345.92|343.52|345.92|343.52|345.43|343.03|0
1649435170000|2022-04-08 16:26:10|346.09|343.69|346.25|343.85|346.25|343.85|346.09|343.69|0
1649435180000|2022-04-08 16:26:20|346.09|343.69|346.58|344.18|346.58|344.18|346.09|343.69|0
1649435190000|2022-04-08 16:26:30|346.41|344.01|346.41|344.01|346.58|344.18|346.41|344.01|0
1649435200000|2022-04-08 16:26:40|346.25|343.85|346.09|343.69|346.25|343.85|345.92|343.52|0
1649435210000|2022-04-08 16:26:50|345.92|343.52|345.6|343.2|345.92|343.52|345.6|343.2|0
1649435220000|2022-04-08 16:27:00|345.43|343.03|345.76|343.36|345.76|343.36|345.43|343.03|0
1649435230000|2022-04-08 16:27:10|345.92|343.52|345.92|343.52|345.92|343.52|345.6|343.2|0
1649435240000|2022-04-08 16:27:20|345.6|343.2|345.76|343.36|345.85|343.45|345.6|343.2|0
1649435250000|2022-04-08 16:27:30|345.6|343.2|345.6|343.2|345.6|343.2|345.43|343.03|0
1649435260000|2022-04-08 16:27:40|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1649435270000|2022-04-08 16:27:50|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1649435280000|2022-04-08 16:28:00|345.76|343.36|344.65|342.25|345.76|343.36|344.65|342.25|0
1649435290000|2022-04-08 16:28:10|344.49|342.09|344.82|342.42|344.82|342.42|344.49|342.09|0
1649435300000|2022-04-08 16:28:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649435310000|2022-04-08 16:28:30|344.33|341.93|343.84|341.44|344.33|341.93|343.84|341.44|0
1649435320000|2022-04-08 16:28:40|344|341.6|343.18|340.78|344.16|341.76|343.18|340.78|0
1649435330000|2022-04-08 16:28:50|343.84|341.44|343.84|341.44|343.84|341.44|343.67|341.27|0
1649435340000|2022-04-08 16:29:00|343.67|341.27|343.35|340.95|343.67|341.27|343.35|340.95|0
1649435350000|2022-04-08 16:29:10|343.18|340.78|343.35|340.95|343.35|340.95|343.18|340.78|0
1649435360000|2022-04-08 16:29:20|343.18|340.78|343.67|341.27|343.67|341.27|343.18|340.78|0
1649435370000|2022-04-08 16:29:30|343.84|341.44|343.76|341.36|343.84|341.44|343.76|341.36|0
1649435380000|2022-04-08 16:29:40|344|341.6|344|341.6|344|341.6|343.92|341.52|0
1649435390000|2022-04-08 16:29:50|344.16|341.76|344.41|342.01|344.41|342.01|344.16|341.76|0
1649435400000|2022-04-08 16:30:00|344.49|342.09|344.49|342.09|344.49|342.09|344.25|341.85|0
1649435410000|2022-04-08 16:30:10|344.65|342.25|344.82|342.42|344.82|342.42|344.49|342.09|0
1649435420000|2022-04-08 16:30:20|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1649435430000|2022-04-08 16:30:30|345.31|342.91|345.14|342.74|345.31|342.91|345.14|342.74|0
1649435440000|2022-04-08 16:30:40|345.47|343.07|345.31|342.91|345.47|343.07|345.31|342.91|0
1649435450000|2022-04-08 16:30:50|345.14|342.74|345.47|343.07|345.47|343.07|345.14|342.74|0
1649435460000|2022-04-08 16:31:00|345.63|343.23|345.47|343.07|345.63|343.23|345.47|343.07|0
1649435470000|2022-04-08 16:31:10|345.63|343.23|346.29|343.89|346.29|343.89|345.63|343.23|0
1649435480000|2022-04-08 16:31:20|346.12|343.72|346.45|344.05|346.62|344.22|346.12|343.72|0
1649435490000|2022-04-08 16:31:30|347.11|344.71|347.6|345.2|347.6|345.2|347.11|344.71|0
1649435500000|2022-04-08 16:31:40|346.78|344.38|346.62|344.22|346.78|344.38|346.45|344.05|0
1649435510000|2022-04-08 16:31:50|346.78|344.38|347.11|344.71|347.11|344.71|346.78|344.38|0
1649435520000|2022-04-08 16:32:00|346.78|344.38|346.78|344.38|346.78|344.38|346.62|344.22|0
1649435530000|2022-04-08 16:32:10|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1649435540000|2022-04-08 16:32:20|346.61|344.21|346.61|344.21|346.94|344.54|346.61|344.21|0
1649435550000|2022-04-08 16:32:30|347.11|344.71|347.68|345.28|347.68|345.28|347.11|344.71|0
1649435560000|2022-04-08 16:32:40|347.6|345.2|348.09|345.69|348.42|346.02|347.6|345.2|0
1649435570000|2022-04-08 16:32:50|348.26|345.86|348.59|346.19|348.59|346.19|348.26|345.86|0
1649435580000|2022-04-08 16:33:00|348.26|345.86|348.75|346.35|348.75|346.35|348.26|345.86|0
1649435590000|2022-04-08 16:33:10|348.84|346.44|348.58|346.18|348.84|346.44|348.58|346.18|0
1649435600000|2022-04-08 16:33:20|348.51|346.11|348.09|345.69|348.51|346.11|348.09|345.69|0
1649435610000|2022-04-08 16:33:30|347.93|345.53|347.76|345.36|347.93|345.53|347.43|345.03|0
1649435620000|2022-04-08 16:33:40|347.6|345.2|347.43|345.03|347.76|345.36|347.43|345.03|0
1649435630000|2022-04-08 16:33:50|347.52|345.12|347.76|345.36|347.76|345.36|347.52|345.12|0
1649435640000|2022-04-08 16:34:00|347.6|345.2|347.6|345.2|347.6|345.2|347.43|345.03|0
1649435650000|2022-04-08 16:34:10|347.43|345.03|348.26|345.86|348.26|345.86|347.43|345.03|0
1649435660000|2022-04-08 16:34:20|348.09|345.69|348.09|345.69|348.09|345.69|347.93|345.53|0
1649435670000|2022-04-08 16:34:30|347.93|345.53|347.93|345.53|348.09|345.69|347.93|345.53|0
1649435680000|2022-04-08 16:34:40|348.09|345.69|348.09|345.69|348.09|345.69|347.93|345.53|0
1649435690000|2022-04-08 16:34:50|347.93|345.53|348.42|346.02|348.42|346.02|347.93|345.53|0
1649435700000|2022-04-08 16:35:00|347.76|345.36|347.6|345.2|347.93|345.53|347.6|345.2|0
1649435710000|2022-04-08 16:35:10|347.43|345.03|347.27|344.87|347.43|345.03|347.27|344.87|0
1649435720000|2022-04-08 16:35:20|347.43|345.03|347.93|345.53|347.93|345.53|347.43|345.03|0
1649435730000|2022-04-08 16:35:30|347.76|345.36|347.6|345.2|347.76|345.36|347.6|345.2|0
1649435740000|2022-04-08 16:35:40|347.76|345.36|347.76|345.36|347.93|345.53|347.76|345.36|0
1649435750000|2022-04-08 16:35:50|348.58|346.18|348.42|346.02|348.58|346.18|348.42|346.02|0
1649435760000|2022-04-08 16:36:00|348.09|345.69|348.42|346.02|348.42|346.02|348.09|345.69|0
1649435770000|2022-04-08 16:36:10|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1649435780000|2022-04-08 16:36:20|348.42|346.02|348.09|345.69|348.42|346.02|348.09|345.69|0
1649435790000|2022-04-08 16:36:30|347.93|345.53|347.76|345.36|347.93|345.53|347.76|345.36|0
1649435800000|2022-04-08 16:36:40|347.6|345.2|347.6|345.2|347.6|345.2|347.43|345.03|0
1649435810000|2022-04-08 16:36:50|347.43|345.03|347.43|345.03|347.6|345.2|347.43|345.03|0
1649435820000|2022-04-08 16:37:00|347.6|345.2|347.43|345.03|347.76|345.36|347.43|345.03|0
1649435830000|2022-04-08 16:37:10|347.6|345.2|347.43|345.03|347.6|345.2|347.43|345.03|0
1649435840000|2022-04-08 16:37:20|347.6|345.2|347.93|345.53|347.93|345.53|347.6|345.2|0
1649435850000|2022-04-08 16:37:30|348.09|345.69|348.25|345.85|348.42|346.02|348.09|345.69|0
1649435860000|2022-04-08 16:37:40|347.93|345.53|347.85|345.45|347.93|345.53|347.85|345.45|0
1649435870000|2022-04-08 16:37:50|347.76|345.36|347.76|345.36|347.85|345.45|347.76|345.36|0
1649435880000|2022-04-08 16:38:00|347.93|345.53|347.43|345.03|347.93|345.53|347.43|345.03|0
1649435890000|2022-04-08 16:38:10|347.27|344.87|347.1|344.7|347.27|344.87|347.1|344.7|0
1649435900000|2022-04-08 16:38:20|347.27|344.87|347.93|345.53|348.09|345.69|347.1|344.7|0
1649435910000|2022-04-08 16:38:30|347.76|345.36|347.27|344.87|347.76|345.36|347.27|344.87|0
1649435920000|2022-04-08 16:38:40|347.1|344.7|347.27|344.87|347.27|344.87|347.1|344.7|0
1649435930000|2022-04-08 16:38:50|347.1|344.7|347.27|344.87|347.27|344.87|347.1|344.7|0
1649435940000|2022-04-08 16:39:00|347.1|344.7|347.1|344.7|347.19|344.79|346.94|344.54|0
1649435950000|2022-04-08 16:39:10|346.94|344.54|347.1|344.7|347.1|344.7|346.94|344.54|0
1649435960000|2022-04-08 16:39:20|347.27|344.87|346.94|344.54|347.43|345.03|346.94|344.54|0
1649435970000|2022-04-08 16:39:30|347.1|344.7|346.78|344.38|347.1|344.7|346.78|344.38|0
1649435980000|2022-04-08 16:39:40|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1649436000000|2022-04-08 16:40:00|346.61|344.21|346.78|344.38|346.94|344.54|346.61|344.21|0
1649436010000|2022-04-08 16:40:10|347.1|344.7|347.1|344.7|347.19|344.79|347.1|344.7|0
1649436020000|2022-04-08 16:40:20|347.27|344.87|347.52|345.12|347.52|345.12|347.27|344.87|0
1649436030000|2022-04-08 16:40:30|347.6|345.2|346.94|344.54|347.6|345.2|346.94|344.54|0
1649436040000|2022-04-08 16:40:40|346.78|344.38|346.78|344.38|346.94|344.54|346.78|344.38|0
1649436050000|2022-04-08 16:40:50|346.61|344.21|346.45|344.05|346.61|344.21|346.45|344.05|0
1649436060000|2022-04-08 16:41:00|346.61|344.21|346.12|343.72|346.61|344.21|346.12|343.72|0
1649436070000|2022-04-08 16:41:10|346.28|343.88|346.12|343.72|346.45|344.05|346.12|343.72|0
1649436080000|2022-04-08 16:41:20|345.96|343.56|345.96|343.56|345.96|343.56|345.46|343.06|0
1649436090000|2022-04-08 16:41:30|346.28|343.88|346.61|344.21|346.61|344.21|346.28|343.88|0
1649436100000|2022-04-08 16:41:40|346.78|344.38|346.37|343.97|346.78|344.38|346.37|343.97|0
1649436110000|2022-04-08 16:41:50|346.78|344.38|346.94|344.54|346.94|344.54|346.61|344.21|0
1649436120000|2022-04-08 16:42:00|346.78|344.38|346.45|344.05|346.78|344.38|346.45|344.05|0
1649436130000|2022-04-08 16:42:10|346.61|344.21|346.61|344.21|346.7|344.3|346.45|344.05|0
1649436140000|2022-04-08 16:42:20|346.2|343.8|347.43|345.03|347.43|345.03|346.12|343.72|0
1649436150000|2022-04-08 16:42:30|347.27|344.87|347.27|344.87|347.76|345.36|347.27|344.87|0
1649436160000|2022-04-08 16:42:40|347.1|344.7|346.94|344.54|347.1|344.7|346.61|344.21|0
1649436170000|2022-04-08 16:42:50|346.77|344.37|346.94|344.54|346.94|344.54|346.77|344.37|0
1649436180000|2022-04-08 16:43:00|346.77|344.37|347.35|344.95|347.43|345.03|346.77|344.37|0
1649436190000|2022-04-08 16:43:10|347.59|345.19|347.76|345.36|347.92|345.52|347.59|345.19|0
1649436200000|2022-04-08 16:43:20|347.92|345.52|347.84|345.44|348.09|345.69|347.84|345.44|0
1649436210000|2022-04-08 16:43:30|347.76|345.36|348.09|345.69|348.09|345.69|347.76|345.36|0
1649436220000|2022-04-08 16:43:40|348.25|345.85|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436230000|2022-04-08 16:43:50|347.92|345.52|347.76|345.36|348.09|345.69|347.76|345.36|0
1649436240000|2022-04-08 16:44:00|347.92|345.52|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436250000|2022-04-08 16:44:10|347.92|345.52|346.94|344.54|347.92|345.52|346.94|344.54|0
1649436260000|2022-04-08 16:44:20|347.1|344.7|347.43|345.03|347.43|345.03|347.1|344.7|0
1649436270000|2022-04-08 16:44:30|347.59|345.19|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436280000|2022-04-08 16:44:40|347.43|345.03|347.52|345.12|347.52|345.12|347.43|345.03|0
1649436290000|2022-04-08 16:44:50|347.59|345.19|347.76|345.36|347.76|345.36|347.59|345.19|0
1649436300000|2022-04-08 16:45:00|347.92|345.52|347.76|345.36|347.92|345.52|347.76|345.36|0
1649436310000|2022-04-08 16:45:10|347.59|345.19|348.09|345.69|348.09|345.69|347.59|345.19|0
1649436320000|2022-04-08 16:45:20|348.25|345.85|347.92|345.52|348.25|345.85|347.76|345.36|0
1649436330000|2022-04-08 16:45:30|347.76|345.36|347.43|345.03|347.76|345.36|347.27|344.87|0
1649436340000|2022-04-08 16:45:40|347.35|344.95|346.77|344.37|347.35|344.95|346.77|344.37|0
1649436350000|2022-04-08 16:45:50|346.94|344.54|347.27|344.87|347.27|344.87|346.94|344.54|0
1649436360000|2022-04-08 16:46:00|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1649436370000|2022-04-08 16:46:10|347.1|344.7|347.19|344.79|347.19|344.79|347.1|344.7|0
1649436380000|2022-04-08 16:46:20|347.59|345.19|347.68|345.28|347.68|345.28|347.59|345.19|0
1649436390000|2022-04-08 16:46:30|347.76|345.36|347.92|345.52|347.92|345.52|347.76|345.36|0
1649436400000|2022-04-08 16:46:40|347.76|345.36|347.43|345.03|347.76|345.36|347.43|345.03|0
1649436410000|2022-04-08 16:46:50|347.59|345.19|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436420000|2022-04-08 16:47:00|347.51|345.11|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436430000|2022-04-08 16:47:10|347.51|345.11|348.09|345.69|348.09|345.69|347.51|345.11|0
1649436440000|2022-04-08 16:47:20|348.25|345.85|348.25|345.85|348.25|345.85|348.09|345.69|0
1649436450000|2022-04-08 16:47:30|348.17|345.77|348.09|345.69|348.25|345.85|348.09|345.69|0
1649436460000|2022-04-08 16:47:40|347.92|345.52|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436470000|2022-04-08 16:47:50|348.25|345.85|348.25|345.85|348.41|346.01|348.25|345.85|0
1649436480000|2022-04-08 16:48:00|348.41|346.01|348.09|345.69|348.58|346.18|348.09|345.69|0
1649436490000|2022-04-08 16:48:10|348.74|346.34|349.24|346.84|349.24|346.84|348.74|346.34|0
1649436500000|2022-04-08 16:48:20|349.4|347|349.4|347|349.4|347|349.24|346.84|0
1649436510000|2022-04-08 16:48:30|349.24|346.84|349.4|347|349.4|347|349.16|346.76|0
1649436520000|2022-04-08 16:48:40|349.24|346.84|349.24|346.84|349.4|347|349.24|346.84|0
1649436530000|2022-04-08 16:48:50|349.07|346.67|348.91|346.51|349.07|346.67|348.74|346.34|0
1649436540000|2022-04-08 16:49:00|349.07|346.67|349.57|347.17|349.57|347.17|349.07|346.67|0
1649436550000|2022-04-08 16:49:10|349.4|347|349.4|347|349.73|347.33|349.4|347|0
1649436560000|2022-04-08 16:49:20|349.57|347.17|349.4|347|349.57|347.17|349.4|347|0
1649436570000|2022-04-08 16:49:30|349.24|346.84|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436580000|2022-04-08 16:49:40|350.06|347.66|349.9|347.5|350.06|347.66|349.9|347.5|0
1649436590000|2022-04-08 16:49:50|349.98|347.58|349.73|347.33|349.98|347.58|349.65|347.25|0
1649436600000|2022-04-08 16:50:00|349.57|347.17|349.57|347.17|349.9|347.5|349.57|347.17|0
1649436610000|2022-04-08 16:50:10|349.4|347|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436620000|2022-04-08 16:50:20|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649436630000|2022-04-08 16:50:30|349.57|347.17|349.4|347|349.57|347.17|349.4|347|0
1649436640000|2022-04-08 16:50:40|349.24|346.84|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436650000|2022-04-08 16:50:50|349.4|347|349.49|347.09|349.57|347.17|349.4|347|0
1649436660000|2022-04-08 16:51:00|349.73|347.33|349.73|347.33|349.9|347.5|349.73|347.33|0
1649436670000|2022-04-08 16:51:10|349.9|347.5|350.39|347.99|350.39|347.99|349.9|347.5|0
1649436680000|2022-04-08 16:51:20|350.48|348.08|350.22|347.82|350.55|348.15|350.22|347.82|0
1649436690000|2022-04-08 16:51:30|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649436700000|2022-04-08 16:51:40|350.48|348.08|350.55|348.15|350.55|348.15|350.39|347.99|0
1649436710000|2022-04-08 16:51:50|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649436720000|2022-04-08 16:52:00|350.22|347.82|350.06|347.66|350.22|347.82|349.73|347.33|0
1649436730000|2022-04-08 16:52:10|349.98|347.58|349.89|347.49|350.06|347.66|349.89|347.49|0
1649436740000|2022-04-08 16:52:20|349.73|347.33|348.99|346.59|349.73|347.33|348.99|346.59|0
1649436750000|2022-04-08 16:52:30|348.91|346.51|348.41|346.01|348.91|346.51|348.41|346.01|0
1649436760000|2022-04-08 16:52:40|348.58|346.18|348.58|346.18|348.74|346.34|348.58|346.18|0
1649436770000|2022-04-08 16:52:50|348.41|346.01|347.43|345.03|348.41|346.01|347.43|345.03|0
1649436780000|2022-04-08 16:53:00|347.1|344.7|347.26|344.86|347.26|344.86|347.1|344.7|0
1649436790000|2022-04-08 16:53:10|347.1|344.7|346.77|344.37|347.1|344.7|346.61|344.21|0
1649436800000|2022-04-08 16:53:20|346.61|344.21|347.43|345.03|347.43|345.03|346.61|344.21|0
1649436810000|2022-04-08 16:53:30|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1649436820000|2022-04-08 16:53:40|347.92|345.52|347.92|345.52|348.25|345.85|347.92|345.52|0
1649436830000|2022-04-08 16:53:50|347.59|345.19|347.92|345.52|347.92|345.52|347.59|345.19|0
1649436840000|2022-04-08 16:54:00|348.25|345.85|347.43|345.03|348.25|345.85|347.43|345.03|0
1649436850000|2022-04-08 16:54:10|347.26|344.86|347.1|344.7|347.43|345.03|347.1|344.7|0
1649436860000|2022-04-08 16:54:20|346.93|344.53|347.1|344.7|347.1|344.7|346.93|344.53|0
1649436870000|2022-04-08 16:54:30|346.61|344.21|346.93|344.53|347.1|344.7|346.61|344.21|0
1649436880000|2022-04-08 16:54:40|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1649436890000|2022-04-08 16:54:50|346.93|344.53|347.26|344.86|347.26|344.86|346.93|344.53|0
1649436900000|2022-04-08 16:55:00|347.51|345.11|347.43|345.03|347.51|345.11|347.43|345.03|0
1649436910000|2022-04-08 16:55:10|347.26|344.86|347.1|344.7|347.43|345.03|347.1|344.7|0
1649436920000|2022-04-08 16:55:20|346.93|344.53|346.77|344.37|346.93|344.53|346.77|344.37|0
1649436930000|2022-04-08 16:55:30|346.93|344.53|347.1|344.7|347.1|344.7|346.93|344.53|0
1649436940000|2022-04-08 16:55:40|347.18|344.78|347.35|344.95|347.35|344.95|347.18|344.78|0
1649436950000|2022-04-08 16:55:50|347.26|344.86|347.1|344.7|347.26|344.86|347.1|344.7|0
1649436960000|2022-04-08 16:56:00|347.43|345.03|347.43|345.03|347.59|345.19|347.43|345.03|0
1649436970000|2022-04-08 16:56:10|347.26|344.86|346.93|344.53|347.26|344.86|346.93|344.53|0
1649436980000|2022-04-08 16:56:20|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1649436990000|2022-04-08 16:56:30|346.61|344.21|347.43|345.03|347.43|345.03|346.61|344.21|0
1649437000000|2022-04-08 16:56:40|347.59|345.19|347.26|344.86|347.59|345.19|347.26|344.86|0
1649437010000|2022-04-08 16:56:50|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1649437020000|2022-04-08 16:57:00|347.43|345.03|346.77|344.37|347.43|345.03|346.77|344.37|0
1649437030000|2022-04-08 16:57:10|346.6|344.2|346.77|344.37|346.77|344.37|346.6|344.2|0
1649437040000|2022-04-08 16:57:20|346.6|344.2|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437050000|2022-04-08 16:57:30|346.28|343.88|346.11|343.71|346.28|343.88|346.11|343.71|0
1649437060000|2022-04-08 16:57:40|346.28|343.88|346.6|344.2|346.6|344.2|346.28|343.88|0
1649437070000|2022-04-08 16:57:50|346.77|344.37|346.44|344.04|346.77|344.37|346.44|344.04|0
1649437080000|2022-04-08 16:58:00|346.36|343.96|346.6|344.2|346.6|344.2|346.36|343.96|0
1649437090000|2022-04-08 16:58:10|346.44|344.04|346.28|343.88|346.44|344.04|346.11|343.71|0
1649437100000|2022-04-08 16:58:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437110000|2022-04-08 16:58:30|346.44|344.04|345.79|343.39|346.44|344.04|345.79|343.39|0
1649437120000|2022-04-08 16:58:40|345.62|343.22|345.79|343.39|345.79|343.39|345.62|343.22|0
1649437130000|2022-04-08 16:58:50|345.62|343.22|346.28|343.88|346.28|343.88|345.62|343.22|0
1649437140000|2022-04-08 16:59:00|345.95|343.55|345.46|343.06|345.95|343.55|345.46|343.06|0
1649437150000|2022-04-08 16:59:10|345.79|343.39|346.28|343.88|346.28|343.88|345.79|343.39|0
1649437160000|2022-04-08 16:59:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437170000|2022-04-08 16:59:30|346.77|344.37|346.28|343.88|346.77|344.37|346.28|343.88|0
1649437180000|2022-04-08 16:59:40|346.53|344.13|346.28|343.88|346.53|344.13|345.95|343.55|0
1649437190000|2022-04-08 16:59:50|346.11|343.71|345.95|343.55|346.11|343.71|345.87|343.47|0
1649437200000|2022-04-08 17:00:00|346.11|343.71|346.28|343.88|346.28|343.88|345.78|343.38|0
1649437210000|2022-04-08 17:00:10|345.95|343.55|346.28|343.88|346.28|343.88|345.95|343.55|0
1649437220000|2022-04-08 17:00:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437230000|2022-04-08 17:00:30|346.77|344.37|346.6|344.2|346.77|344.37|346.6|344.2|0
1649437240000|2022-04-08 17:00:40|346.44|344.04|346.6|344.2|346.6|344.2|346.28|343.88|0
1649437250000|2022-04-08 17:00:50|346.77|344.37|346.77|344.37|346.93|344.53|346.77|344.37|0
1649437260000|2022-04-08 17:01:00|346.6|344.2|347.42|345.02|347.42|345.02|346.6|344.2|0
1649437270000|2022-04-08 17:01:10|347.59|345.19|347.26|344.86|347.59|345.19|347.26|344.86|0
1649437280000|2022-04-08 17:01:20|347.42|345.02|347.59|345.19|347.67|345.27|347.34|344.94|0
1649437290000|2022-04-08 17:01:30|347.75|345.35|347.42|345.02|347.75|345.35|347.1|344.7|0
1649437300000|2022-04-08 17:01:40|347.59|345.19|347.75|345.35|347.92|345.52|347.59|345.19|0
1649437310000|2022-04-08 17:01:50|347.42|345.02|347.59|345.19|347.59|345.19|347.42|345.02|0
1649437320000|2022-04-08 17:02:00|347.42|345.02|347.59|345.19|347.59|345.19|347.42|345.02|0
1649437330000|2022-04-08 17:02:10|347.75|345.35|347.75|345.35|347.92|345.52|347.75|345.35|0
1649437340000|2022-04-08 17:02:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1649437350000|2022-04-08 17:02:30|347.42|345.02|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437360000|2022-04-08 17:02:40|347.92|345.52|348.57|346.17|348.57|346.17|347.92|345.52|0
1649437370000|2022-04-08 17:02:50|348.66|346.26|349.07|346.67|349.07|346.67|348.66|346.26|0
1649437380000|2022-04-08 17:03:00|348.41|346.01|349.23|346.83|349.23|346.83|348.41|346.01|0
1649437390000|2022-04-08 17:03:10|348.9|346.5|349.23|346.83|349.23|346.83|348.9|346.5|0
1649437400000|2022-04-08 17:03:20|348.9|346.5|348.57|346.17|348.9|346.5|348.57|346.17|0
1649437410000|2022-04-08 17:03:30|348.41|346.01|348.24|345.84|348.41|346.01|348.24|345.84|0
1649437420000|2022-04-08 17:03:40|348.08|345.68|347.92|345.52|348.24|345.84|347.92|345.52|0
1649437430000|2022-04-08 17:03:50|347.75|345.35|348|345.6|348|345.6|347.75|345.35|0
1649437440000|2022-04-08 17:04:00|348.08|345.68|348.41|346.01|348.41|346.01|348.08|345.68|0
1649437450000|2022-04-08 17:04:10|348.74|346.34|348.57|346.17|348.74|346.34|348.57|346.17|0
1649437460000|2022-04-08 17:04:20|348.41|346.01|348.08|345.68|348.49|346.09|348.08|345.68|0
1649437470000|2022-04-08 17:04:30|348.16|345.76|348.08|345.68|348.16|345.76|347.91|345.51|0
1649437480000|2022-04-08 17:04:40|347.91|345.51|347.91|345.51|347.91|345.51|347.84|345.44|0
1649437490000|2022-04-08 17:04:50|347.75|345.35|347.09|344.69|347.75|345.35|347.09|344.69|0
1649437500000|2022-04-08 17:05:00|347.42|345.02|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437510000|2022-04-08 17:05:10|347.91|345.51|347.26|344.86|347.91|345.51|347.26|344.86|0
1649437520000|2022-04-08 17:05:20|347.59|345.19|347.75|345.35|347.75|345.35|347.59|345.19|0
1649437530000|2022-04-08 17:05:30|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437540000|2022-04-08 17:05:40|347.75|345.35|347.84|345.44|347.91|345.51|347.75|345.35|0
1649437550000|2022-04-08 17:05:50|347.75|345.35|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437560000|2022-04-08 17:06:00|348.08|345.68|348.41|346.01|348.41|346.01|348.08|345.68|0
1649437570000|2022-04-08 17:06:10|348.57|346.17|348.9|346.5|348.9|346.5|348.41|346.01|0
1649437580000|2022-04-08 17:06:20|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649437590000|2022-04-08 17:06:30|348.82|346.42|348.9|346.5|349.07|346.67|348.82|346.42|0
1649437600000|2022-04-08 17:06:40|349.07|346.67|349.32|346.92|349.32|346.92|349.07|346.67|0
1649437610000|2022-04-08 17:06:50|349.23|346.83|349.56|347.16|349.56|347.16|349.23|346.83|0
1649437620000|2022-04-08 17:07:00|349.23|346.83|349.23|346.83|349.39|346.99|349.07|346.67|0
1649437630000|2022-04-08 17:07:10|349.07|346.67|348.74|346.34|349.07|346.67|348.74|346.34|0
1649437640000|2022-04-08 17:07:20|348.9|346.5|348.74|346.34|348.9|346.5|348.74|346.34|0
1649437650000|2022-04-08 17:07:30|348.57|346.17|348.57|346.17|348.74|346.34|348.57|346.17|0
1649437660000|2022-04-08 17:07:40|348.49|346.09|348.24|345.84|348.49|346.09|348.24|345.84|0
1649437670000|2022-04-08 17:07:50|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437680000|2022-04-08 17:08:00|348.08|345.68|347.91|345.51|348.24|345.84|347.91|345.51|0
1649437690000|2022-04-08 17:08:10|347.58|345.18|347.75|345.35|347.75|345.35|347.58|345.18|0
1649437700000|2022-04-08 17:08:20|348.16|345.76|348.74|346.34|348.74|346.34|348.16|345.76|0
1649437710000|2022-04-08 17:08:30|348.57|346.17|348.9|346.5|348.9|346.5|348.57|346.17|0
1649437720000|2022-04-08 17:08:40|348.74|346.34|348.41|346.01|348.74|346.34|348.41|346.01|0
1649437730000|2022-04-08 17:08:50|348.49|346.09|348.24|345.84|348.49|346.09|348.24|345.84|0
1649437740000|2022-04-08 17:09:00|348.08|345.68|347.83|345.43|348.08|345.68|347.83|345.43|0
1649437750000|2022-04-08 17:09:10|347.91|345.51|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437760000|2022-04-08 17:09:20|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437770000|2022-04-08 17:09:30|347.75|345.35|347.42|345.02|347.75|345.35|347.42|345.02|0
1649437780000|2022-04-08 17:09:40|347.51|345.11|347.42|345.02|347.51|345.11|347.42|345.02|0
1649437790000|2022-04-08 17:09:50|347.58|345.18|347.58|345.18|347.67|345.27|347.42|345.02|0
1649437800000|2022-04-08 17:10:00|347.26|344.86|347.42|345.02|347.42|345.02|347.26|344.86|0
1649437810000|2022-04-08 17:10:10|347.26|344.86|347.51|345.11|347.51|345.11|347.26|344.86|0
1649437820000|2022-04-08 17:10:20|347.83|345.43|347.75|345.35|347.91|345.51|347.75|345.35|0
1649437830000|2022-04-08 17:10:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1649437840000|2022-04-08 17:10:40|347.75|345.35|347.91|345.51|347.91|345.51|347.58|345.18|0
1649437850000|2022-04-08 17:10:50|348.08|345.68|348.24|345.84|348.24|345.84|348.08|345.68|0
1649437860000|2022-04-08 17:11:00|347.91|345.51|348.08|345.68|348.08|345.68|347.75|345.35|0
1649437870000|2022-04-08 17:11:10|348.24|345.84|348.24|345.84|348.41|346.01|348.24|345.84|0
1649437880000|2022-04-08 17:11:20|348.41|346.01|349.06|346.66|349.06|346.66|348.41|346.01|0
1649437900000|2022-04-08 17:11:40|349.23|346.83|349.39|346.99|349.56|347.16|349.23|346.83|0
1649437910000|2022-04-08 17:11:50|349.72|347.32|349.72|347.32|349.72|347.32|349.56|347.16|0
1649437920000|2022-04-08 17:12:00|349.89|347.49|350.05|347.65|350.05|347.65|349.72|347.32|0
1649437930000|2022-04-08 17:12:10|349.72|347.32|349.72|347.32|349.89|347.49|349.64|347.24|0
1649437940000|2022-04-08 17:12:20|349.39|346.99|349.89|347.49|349.89|347.49|349.39|346.99|0
1649437960000|2022-04-08 17:12:40|349.72|347.32|349.72|347.32|349.89|347.49|349.56|347.16|0
1649437970000|2022-04-08 17:12:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1649437980000|2022-04-08 17:13:00|350.05|347.65|350.05|347.65|350.14|347.74|350.05|347.65|0
1649437990000|2022-04-08 17:13:10|349.89|347.49|350.22|347.82|350.22|347.82|349.89|347.49|0
1649438000000|2022-04-08 17:13:20|350.05|347.65|350.71|348.31|350.71|348.31|350.05|347.65|0
1649438010000|2022-04-08 17:13:30|350.88|348.48|350.71|348.31|350.88|348.48|350.55|348.15|0
1649438020000|2022-04-08 17:13:40|350.88|348.48|350.55|348.15|350.88|348.48|350.55|348.15|0
1649438030000|2022-04-08 17:13:50|350.71|348.31|350.88|348.48|350.88|348.48|350.71|348.31|0
1649438040000|2022-04-08 17:14:00|350.71|348.31|350.71|348.31|350.88|348.48|350.71|348.31|0
1649438050000|2022-04-08 17:14:10|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1649438060000|2022-04-08 17:14:20|350.47|348.07|350.38|347.98|350.47|348.07|350.38|347.98|0
1649438070000|2022-04-08 17:14:30|350.55|348.15|350.22|347.82|350.55|348.15|350.22|347.82|0
1649438080000|2022-04-08 17:14:40|350.38|347.98|350.71|348.31|350.88|348.48|350.38|347.98|0
1649438090000|2022-04-08 17:14:50|350.88|348.48|350.88|348.48|350.88|348.48|350.71|348.31|0
1649438100000|2022-04-08 17:15:00|350.71|348.31|350.88|348.48|350.96|348.56|350.71|348.31|0
1649438110000|2022-04-08 17:15:10|350.71|348.31|350.38|347.98|350.71|348.31|350.38|347.98|0
1649438120000|2022-04-08 17:15:20|350.55|348.15|350.88|348.48|350.88|348.48|350.55|348.15|0
1649438130000|2022-04-08 17:15:30|350.71|348.31|351.04|348.64|351.04|348.64|350.55|348.15|0
1649438140000|2022-04-08 17:15:40|351.21|348.81|351.21|348.81|351.21|348.81|351.04|348.64|0
1649438150000|2022-04-08 17:15:50|351.37|348.97|351.37|348.97|351.54|349.14|351.37|348.97|0
1649438160000|2022-04-08 17:16:00|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1649438170000|2022-04-08 17:16:10|351.37|348.97|351.54|349.14|351.54|349.14|351.37|348.97|0
1649438180000|2022-04-08 17:16:20|351.37|348.97|351.21|348.81|351.37|348.97|351.21|348.81|0
1649438190000|2022-04-08 17:16:30|351.04|348.64|351.04|348.64|351.21|348.81|351.04|348.64|0
1649438200000|2022-04-08 17:16:40|351.2|348.8|351.54|349.14|351.54|349.14|351.2|348.8|0
1649438210000|2022-04-08 17:16:50|351.7|349.3|351.04|348.64|351.7|349.3|351.04|348.64|0
1649438220000|2022-04-08 17:17:00|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1649438230000|2022-04-08 17:17:10|351.04|348.64|351.04|348.64|351.04|348.64|350.87|348.47|0
1649438240000|2022-04-08 17:17:20|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1649438260000|2022-04-08 17:17:40|350.96|348.56|351.54|349.14|351.62|349.22|350.96|348.56|0
1649438270000|2022-04-08 17:17:50|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1649438280000|2022-04-08 17:18:00|351.53|349.13|351.7|349.3|351.7|349.3|351.53|349.13|0
1649438290000|2022-04-08 17:18:10|351.37|348.97|351.53|349.13|351.53|349.13|351.37|348.97|0
1649438300000|2022-04-08 17:18:20|351.7|349.3|351.87|349.47|351.87|349.47|351.7|349.3|0
1649438310000|2022-04-08 17:18:30|351.7|349.3|351.87|349.47|351.87|349.47|351.7|349.3|0
1649438320000|2022-04-08 17:18:40|352.03|349.63|352.03|349.63|352.2|349.8|352.03|349.63|0
1649438330000|2022-04-08 17:18:50|352.2|349.8|352.03|349.63|352.2|349.8|352.03|349.63|0
1649438340000|2022-04-08 17:19:00|352.2|349.8|352.2|349.8|352.2|349.8|352.03|349.63|0
1649438350000|2022-04-08 17:19:10|352.03|349.63|351.53|349.13|352.03|349.63|351.53|349.13|0
1649438360000|2022-04-08 17:19:20|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1649438370000|2022-04-08 17:19:30|351.46|349.06|351.2|348.8|351.46|349.06|351.2|348.8|0
1649438380000|2022-04-08 17:19:40|351.37|348.97|351.53|349.13|351.53|349.13|351.2|348.8|0
1649438390000|2022-04-08 17:19:50|351.37|348.97|351.86|349.46|351.86|349.46|351.37|348.97|0
1649438400000|2022-04-08 17:20:00|352.03|349.63|351.79|349.39|352.03|349.63|351.7|349.3|0
1649438410000|2022-04-08 17:20:10|351.7|349.3|351.7|349.3|351.7|349.3|351.37|348.97|0
1649438420000|2022-04-08 17:20:20|351.53|349.13|351.37|348.97|351.53|349.13|351.37|348.97|0
1649438430000|2022-04-08 17:20:30|351.2|348.8|350.71|348.31|351.2|348.8|350.71|348.31|0
1649438440000|2022-04-08 17:20:40|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649438450000|2022-04-08 17:20:50|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438460000|2022-04-08 17:21:00|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438470000|2022-04-08 17:21:10|350.05|347.65|350.21|347.81|350.38|347.98|350.05|347.65|0
1649438480000|2022-04-08 17:21:20|350.05|347.65|350.21|347.81|350.38|347.98|350.05|347.65|0
1649438490000|2022-04-08 17:21:30|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438500000|2022-04-08 17:21:40|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438510000|2022-04-08 17:21:50|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438520000|2022-04-08 17:22:00|350.38|347.98|350.54|348.14|350.54|348.14|350.38|347.98|0
1649438530000|2022-04-08 17:22:10|350.05|347.65|349.72|347.32|350.05|347.65|349.72|347.32|0
1649438540000|2022-04-08 17:22:20|350.05|347.65|350.05|347.65|350.21|347.81|350.05|347.65|0
1649438560000|2022-04-08 17:22:40|349.88|347.48|350.05|347.65|350.05|347.65|349.72|347.32|0
1649438570000|2022-04-08 17:22:50|349.88|347.48|350.05|347.65|350.05|347.65|349.88|347.48|0
1649438580000|2022-04-08 17:23:00|350.21|347.81|350.38|347.98|350.71|348.31|350.21|347.81|0
1649438590000|2022-04-08 17:23:10|350.05|347.65|349.72|347.32|350.05|347.65|349.72|347.32|0
1649438600000|2022-04-08 17:23:20|349.8|347.4|350.21|347.81|350.21|347.81|349.8|347.4|0
1649438610000|2022-04-08 17:23:30|350.05|347.65|349.72|347.32|350.13|347.73|349.72|347.32|0
1649438630000|2022-04-08 17:23:50|349.88|347.48|350.38|347.98|350.38|347.98|349.88|347.48|0
1649438640000|2022-04-08 17:24:00|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649438650000|2022-04-08 17:24:10|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438660000|2022-04-08 17:24:20|350.38|347.98|350.54|348.14|350.54|348.14|350.38|347.98|0
1649438670000|2022-04-08 17:24:30|350.87|348.47|351.04|348.64|351.04|348.64|350.79|348.39|0
1649438680000|2022-04-08 17:24:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649438690000|2022-04-08 17:24:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1649438700000|2022-04-08 17:25:00|350.87|348.47|351.2|348.8|351.37|348.97|350.87|348.47|0
1649438710000|2022-04-08 17:25:10|350.96|348.56|351.37|348.97|351.37|348.97|350.96|348.56|0
1649438720000|2022-04-08 17:25:20|351.29|348.89|351.2|348.8|351.29|348.89|351.2|348.8|0
1649438730000|2022-04-08 17:25:30|351.53|349.13|351.86|349.46|352.03|349.63|351.53|349.13|0
1649438740000|2022-04-08 17:25:40|352.03|349.63|352.03|349.63|352.03|349.63|351.86|349.46|0
1649438750000|2022-04-08 17:25:50|351.86|349.46|351.53|349.13|351.86|349.46|351.53|349.13|0
1649438760000|2022-04-08 17:26:00|351.78|349.38|352.03|349.63|352.03|349.63|351.7|349.3|0
1649438770000|2022-04-08 17:26:10|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1649438780000|2022-04-08 17:26:20|352.19|349.79|352.36|349.96|352.36|349.96|352.19|349.79|0
1649438790000|2022-04-08 17:26:30|352.52|350.12|352.19|349.79|352.52|350.12|352.19|349.79|0
1649438800000|2022-04-08 17:26:40|352.03|349.63|351.7|349.3|352.03|349.63|351.7|349.3|0
1649438810000|2022-04-08 17:26:50|351.86|349.46|352.19|349.79|352.36|349.96|351.86|349.46|0
1649438820000|2022-04-08 17:27:00|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1649438830000|2022-04-08 17:27:10|352.44|350.04|352.36|349.96|352.44|350.04|352.36|349.96|0
1649438840000|2022-04-08 17:27:20|352.52|350.12|352.19|349.79|352.52|350.12|352.19|349.79|0
1649438850000|2022-04-08 17:27:30|352.03|349.63|351.86|349.46|352.03|349.63|351.86|349.46|0
1649438860000|2022-04-08 17:27:40|352.03|349.63|351.86|349.46|352.03|349.63|351.86|349.46|0
1649438870000|2022-04-08 17:27:50|352.03|349.63|351.95|349.55|352.03|349.63|351.86|349.46|0
1649438880000|2022-04-08 17:28:00|351.53|349.13|351.53|349.13|351.7|349.3|351.53|349.13|0
1649438890000|2022-04-08 17:28:10|351.2|348.8|351.7|349.3|351.7|349.3|351.2|348.8|0
1649438900000|2022-04-08 17:28:20|351.53|349.13|352.03|349.63|352.03|349.63|351.53|349.13|0
1649438910000|2022-04-08 17:28:30|351.95|349.55|352.03|349.63|352.19|349.79|351.86|349.46|0
1649438920000|2022-04-08 17:28:40|351.86|349.46|352.28|349.88|352.28|349.88|351.86|349.46|0
1649438930000|2022-04-08 17:28:50|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649438940000|2022-04-08 17:29:00|351.86|349.46|351.7|349.3|352.03|349.63|351.7|349.3|0
1649438950000|2022-04-08 17:29:10|351.53|349.13|351.37|348.97|351.53|349.13|351.37|348.97|0
1649438960000|2022-04-08 17:29:20|351.45|349.05|351.37|348.97|351.45|349.05|351.2|348.8|0
1649438970000|2022-04-08 17:29:30|351.2|348.8|351.53|349.13|351.7|349.3|351.2|348.8|0
1649438980000|2022-04-08 17:29:40|351.7|349.3|352.19|349.79|352.19|349.79|351.7|349.3|0
1649438990000|2022-04-08 17:29:50|352.11|349.71|352.36|349.96|352.36|349.96|352.03|349.63|0
1649439000000|2022-04-08 17:30:00|352.19|349.79|352.19|349.79|352.19|349.79|352.03|349.63|0
1649439010000|2022-04-08 17:30:10|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1649439020000|2022-04-08 17:30:20|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649439030000|2022-04-08 17:30:30|352.19|349.79|352.19|349.79|352.36|349.96|352.19|349.79|0
1649439040000|2022-04-08 17:30:40|352.36|349.96|352.36|349.96|352.36|349.96|352.19|349.79|0
1649439050000|2022-04-08 17:30:50|352.19|349.79|352.36|349.96|352.36|349.96|352.19|349.79|0
1649439060000|2022-04-08 17:31:00|352.52|350.12|352.69|350.29|352.69|350.29|352.36|349.96|0
1649439070000|2022-04-08 17:31:10|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1649439080000|2022-04-08 17:31:20|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1649439090000|2022-04-08 17:31:30|352.52|350.12|352.03|349.63|352.52|350.12|352.03|349.63|0
1649439100000|2022-04-08 17:31:40|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649439110000|2022-04-08 17:31:50|352.28|349.88|352.19|349.79|352.28|349.88|352.19|349.79|0
1649439120000|2022-04-08 17:32:00|352.44|350.04|352.69|350.29|352.69|350.29|352.44|350.04|0
1649439130000|2022-04-08 17:32:10|352.85|350.45|353.35|350.95|353.52|351.12|352.85|350.45|0
1649439140000|2022-04-08 17:32:20|353.52|351.12|353.52|351.12|353.52|351.12|353.35|350.95|0
1649439150000|2022-04-08 17:32:30|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439160000|2022-04-08 17:32:40|353.27|350.87|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439170000|2022-04-08 17:32:50|353.27|350.87|353.35|350.95|353.35|350.95|353.27|350.87|0
1649439180000|2022-04-08 17:33:00|353.52|351.12|353.44|351.04|353.52|351.12|353.18|350.78|0
1649439190000|2022-04-08 17:33:10|353.35|350.95|353.18|350.78|353.35|350.95|353.1|350.7|0
1649439210000|2022-04-08 17:33:30|353.02|350.62|353.02|350.62|353.18|350.78|353.02|350.62|0
1649439220000|2022-04-08 17:33:40|353.18|350.78|353.18|350.78|353.27|350.87|353.18|350.78|0
1649439230000|2022-04-08 17:33:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439240000|2022-04-08 17:34:00|353.02|350.62|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439250000|2022-04-08 17:34:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439260000|2022-04-08 17:34:20|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1649439280000|2022-04-08 17:34:40|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439290000|2022-04-08 17:34:50|353.52|351.12|354.18|351.78|354.18|351.78|353.52|351.12|0
1649439300000|2022-04-08 17:35:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1649439310000|2022-04-08 17:35:10|354.18|351.78|354.18|351.78|354.18|351.78|354.01|351.61|0
1649439320000|2022-04-08 17:35:20|354.34|351.94|354.34|351.94|354.34|351.94|354.18|351.78|0
1649439330000|2022-04-08 17:35:30|354.18|351.78|354.34|351.94|354.34|351.94|354.01|351.61|0
1649439350000|2022-04-08 17:35:50|354.18|351.78|354.01|351.61|354.18|351.78|354.01|351.61|0
1649439360000|2022-04-08 17:36:00|353.85|351.45|353.18|350.78|353.85|351.45|353.18|350.78|0
1649439370000|2022-04-08 17:36:10|353.51|351.11|353.35|350.95|353.51|351.11|353.35|350.95|0
1649439380000|2022-04-08 17:36:20|353.18|350.78|352.69|350.29|353.18|350.78|352.69|350.29|0
1649439390000|2022-04-08 17:36:30|352.52|350.12|352.52|350.12|352.52|350.12|352.35|349.95|0
1649439400000|2022-04-08 17:36:40|352.85|350.45|353.35|350.95|353.35|350.95|352.85|350.45|0
1649439410000|2022-04-08 17:36:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1649439420000|2022-04-08 17:37:00|353.68|351.28|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439430000|2022-04-08 17:37:10|353.85|351.45|353.85|351.45|354.01|351.61|353.68|351.28|0
1649439440000|2022-04-08 17:37:20|353.68|351.28|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439450000|2022-04-08 17:37:30|353.85|351.45|353.85|351.45|354.01|351.61|353.85|351.45|0
1649439460000|2022-04-08 17:37:40|353.68|351.28|353.18|350.78|353.68|351.28|353.18|350.78|0
1649439470000|2022-04-08 17:37:50|353.35|350.95|353.02|350.62|353.35|350.95|353.02|350.62|0
1649439480000|2022-04-08 17:38:00|352.94|350.54|353.02|350.62|353.35|350.95|352.85|350.45|0
1649439490000|2022-04-08 17:38:10|353.18|350.78|353.02|350.62|353.35|350.95|353.02|350.62|0
1649439500000|2022-04-08 17:38:20|353.18|350.78|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439510000|2022-04-08 17:38:30|353.02|350.62|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439520000|2022-04-08 17:38:40|353.02|350.62|353.68|351.28|353.68|351.28|353.02|350.62|0
1649439530000|2022-04-08 17:38:50|353.85|351.45|353.51|351.11|353.85|351.45|353.35|350.95|0
1649439540000|2022-04-08 17:39:00|353.35|350.95|353.51|351.11|353.77|351.37|353.35|350.95|0
1649439550000|2022-04-08 17:39:10|353.68|351.28|353.51|351.11|353.68|351.28|353.51|351.11|0
1649439560000|2022-04-08 17:39:20|353.68|351.28|353.51|351.11|353.77|351.37|353.51|351.11|0
1649439570000|2022-04-08 17:39:30|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439580000|2022-04-08 17:39:40|353.35|350.95|353.68|351.28|353.84|351.44|353.35|350.95|0
1649439590000|2022-04-08 17:39:50|353.77|351.37|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439600000|2022-04-08 17:40:00|353.84|351.44|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439610000|2022-04-08 17:40:10|353.68|351.28|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439620000|2022-04-08 17:40:20|354.01|351.61|353.93|351.53|354.01|351.61|353.84|351.44|0
1649439630000|2022-04-08 17:40:30|354.01|351.61|353.51|351.11|354.18|351.78|353.51|351.11|0
1649439640000|2022-04-08 17:40:40|353.18|350.78|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439650000|2022-04-08 17:40:50|353.02|350.62|353.35|350.95|353.35|350.95|353.02|350.62|0
1649439660000|2022-04-08 17:41:00|353.6|351.2|353.84|351.44|353.84|351.44|353.51|351.11|0
1649439670000|2022-04-08 17:41:10|354.01|351.61|354.18|351.78|354.18|351.78|354.01|351.61|0
1649439680000|2022-04-08 17:41:20|354.01|351.61|353.68|351.28|354.01|351.61|353.68|351.28|0
1649439690000|2022-04-08 17:41:30|354.01|351.61|354.01|351.61|354.18|351.78|354.01|351.61|0
1649439700000|2022-04-08 17:41:40|353.68|351.28|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439710000|2022-04-08 17:41:50|353.68|351.28|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439720000|2022-04-08 17:42:00|353.84|351.44|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439730000|2022-04-08 17:42:10|353.76|351.36|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439740000|2022-04-08 17:42:20|353.84|351.44|354.34|351.94|354.34|351.94|353.84|351.44|0
1649439750000|2022-04-08 17:42:30|354.18|351.78|354.18|351.78|354.34|351.94|354.18|351.78|0
1649439760000|2022-04-08 17:42:40|354.26|351.86|354.18|351.78|354.34|351.94|354.18|351.78|0
1649439770000|2022-04-08 17:42:50|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1649439780000|2022-04-08 17:43:00|354.01|351.61|355.17|352.77|355.17|352.77|354.01|351.61|0
1649439790000|2022-04-08 17:43:10|354.67|352.27|354.01|351.61|354.67|352.27|354.01|351.61|0
1649439800000|2022-04-08 17:43:20|354.18|351.78|354.01|351.61|354.34|351.94|354.01|351.61|0
1649439810000|2022-04-08 17:43:30|353.84|351.44|353.51|351.11|353.84|351.44|353.51|351.11|0
1649439820000|2022-04-08 17:43:40|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439830000|2022-04-08 17:43:50|353.01|350.61|353.18|350.78|353.18|350.78|353.01|350.61|0
1649439840000|2022-04-08 17:44:00|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1649439850000|2022-04-08 17:44:10|353.18|350.78|353.18|350.78|353.18|350.78|353.1|350.7|0
1649439860000|2022-04-08 17:44:20|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1649439870000|2022-04-08 17:44:30|353.68|351.28|353.51|351.11|353.68|351.28|353.51|351.11|0
1649439880000|2022-04-08 17:44:40|353.35|350.95|353.68|351.28|353.84|351.44|353.35|350.95|0
1649439890000|2022-04-08 17:44:50|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1649439900000|2022-04-08 17:45:00|353.68|351.28|354.67|352.27|354.67|352.27|353.68|351.28|0
1649439910000|2022-04-08 17:45:10|354.51|352.11|355.17|352.77|355.17|352.77|354.51|352.11|0
1649439920000|2022-04-08 17:45:20|355.01|352.61|355.01|352.61|355.01|352.61|355.01|352.61|0
1649439930000|2022-04-08 17:45:30|355.17|352.77|355.01|352.61|355.17|352.77|355.01|352.61|0
1649439940000|2022-04-08 17:45:40|354.67|352.27|354.17|351.77|354.67|352.27|354.01|351.61|0
1649439950000|2022-04-08 17:45:50|354.01|351.61|354.34|351.94|354.34|351.94|354.01|351.61|0
1649439960000|2022-04-08 17:46:00|354.67|352.27|355.17|352.77|355.17|352.77|354.67|352.27|0
1649439970000|2022-04-08 17:46:10|355.01|352.61|355.67|353.27|355.67|353.27|355.01|352.61|0
1649439980000|2022-04-08 17:46:20|355.84|353.44|355.84|353.44|356|353.6|355.84|353.44|0
1649439990000|2022-04-08 17:46:30|355.67|353.27|355.34|352.94|355.67|353.27|355.34|352.94|0
1649440000000|2022-04-08 17:46:40|355.17|352.77|355.34|352.94|355.34|352.94|355.17|352.77|0
1649440010000|2022-04-08 17:46:50|355.42|353.02|355.5|353.1|355.5|353.1|355.34|352.94|0
1649440020000|2022-04-08 17:47:00|355.34|352.94|355.67|353.27|355.67|353.27|355.34|352.94|0
1649440030000|2022-04-08 17:47:10|355.5|353.1|355.84|353.44|355.84|353.44|355.34|352.94|0
1649440040000|2022-04-08 17:47:20|355.67|353.27|355.5|353.1|355.67|353.27|355.5|353.1|0
1649440050000|2022-04-08 17:47:30|355.84|353.44|355.67|353.27|355.84|353.44|355.5|353.1|0
1649440060000|2022-04-08 17:47:40|355.5|353.1|355.67|353.27|355.67|353.27|355.5|353.1|0
1649440070000|2022-04-08 17:47:50|355.5|353.1|355.34|352.94|355.67|353.27|355.34|352.94|0
1649440080000|2022-04-08 17:48:00|355.5|353.1|355.5|353.1|355.5|353.1|355.34|352.94|0
1649440090000|2022-04-08 17:48:10|355.42|353.02|355.67|353.27|355.67|353.27|355.17|352.77|0
1649440100000|2022-04-08 17:48:20|356.17|353.77|355.84|353.44|356.17|353.77|355.84|353.44|0
1649440110000|2022-04-08 17:48:30|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1649440120000|2022-04-08 17:48:40|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1649440130000|2022-04-08 17:48:50|356|353.6|356|353.6|356|353.6|356|353.6|0
1649440140000|2022-04-08 17:49:00|355.84|353.44|355.34|352.94|355.84|353.44|355.34|352.94|0
1649440150000|2022-04-08 17:49:10|355|352.6|355.17|352.77|355.17|352.77|355|352.6|0
1649440160000|2022-04-08 17:49:20|355|352.6|355.34|352.94|355.34|352.94|355|352.6|0
1649440170000|2022-04-08 17:49:30|355.17|352.77|355|352.6|355.17|352.77|355|352.6|0
1649440180000|2022-04-08 17:49:40|355.17|352.77|355.34|352.94|355.5|353.1|355.17|352.77|0
1649440190000|2022-04-08 17:49:50|355.42|353.02|355.84|353.44|355.84|353.44|355.42|353.02|0
1649440200000|2022-04-08 17:50:00|356|353.6|356.33|353.93|356.33|353.93|356|353.6|0
1649440210000|2022-04-08 17:50:10|356.17|353.77|356.17|353.77|356.33|353.93|356.17|353.77|0
1649440220000|2022-04-08 17:50:20|356.33|353.93|356.17|353.77|356.33|353.93|356|353.6|0
1649440230000|2022-04-08 17:50:30|356.25|353.85|356.25|353.85|356.33|353.93|356.17|353.77|0
1649440240000|2022-04-08 17:50:40|356.33|353.93|356|353.6|356.33|353.93|356|353.6|0
1649440250000|2022-04-08 17:50:50|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1649440260000|2022-04-08 17:51:00|356.17|353.77|356.33|353.93|356.33|353.93|356|353.6|0
1649440270000|2022-04-08 17:51:10|356.17|353.77|356|353.6|356.17|353.77|356|353.6|0
1649440280000|2022-04-08 17:51:20|355.67|353.27|355.5|353.1|355.67|353.27|355.5|353.1|0
1649440290000|2022-04-08 17:51:30|355.34|352.94|355|352.6|355.34|352.94|355|352.6|0
1649440300000|2022-04-08 17:51:40|355.17|352.77|355.17|352.77|355.17|352.77|355|352.6|0
1649440310000|2022-04-08 17:51:50|355|352.6|354.84|352.44|355|352.6|354.84|352.44|0
1649440320000|2022-04-08 17:52:00|355.34|352.94|354.67|352.27|355.5|353.1|354.67|352.27|0
1649440330000|2022-04-08 17:52:10|354.5|352.1|354.17|351.77|354.5|352.1|354.01|351.61|0
1649440340000|2022-04-08 17:52:20|354.01|351.61|354.34|351.94|354.34|351.94|354.01|351.61|0
1649440350000|2022-04-08 17:52:30|354.67|352.27|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440360000|2022-04-08 17:52:40|354.67|352.27|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440370000|2022-04-08 17:52:50|354.5|352.1|354.67|352.27|354.67|352.27|354.5|352.1|0
1649440380000|2022-04-08 17:53:00|354.34|351.94|354.17|351.77|354.5|352.1|354.17|351.77|0
1649440390000|2022-04-08 17:53:10|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1649440400000|2022-04-08 17:53:20|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1649440410000|2022-04-08 17:53:30|354.67|352.27|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440420000|2022-04-08 17:53:40|354.26|351.86|354.34|351.94|354.34|351.94|354.17|351.77|0
1649440430000|2022-04-08 17:53:50|354.17|351.77|354.17|351.77|354.34|351.94|354.17|351.77|0
1649440440000|2022-04-08 17:54:00|354.5|352.1|354.5|352.1|354.5|352.1|354.17|351.77|0
1649440450000|2022-04-08 17:54:10|354.34|351.94|354.17|351.77|354.34|351.94|353.84|351.44|0
1649440470000|2022-04-08 17:54:30|354.34|351.94|354.17|351.77|354.34|351.94|354.01|351.61|0
1649440480000|2022-04-08 17:54:40|354.34|351.94|354.42|352.02|354.42|352.02|354.34|351.94|0
1649440490000|2022-04-08 17:54:50|354.5|352.1|354.84|352.44|354.84|352.44|354.5|352.1|0
1649440500000|2022-04-08 17:55:00|355|352.6|355.17|352.77|355.33|352.93|355|352.6|0
1649440510000|2022-04-08 17:55:10|355.33|352.93|355.33|352.93|355.5|353.1|355.17|352.77|0
1649440520000|2022-04-08 17:55:20|355.17|352.77|355.17|352.77|355.33|352.93|355.17|352.77|0
1649440530000|2022-04-08 17:55:30|354.84|352.44|354.84|352.44|354.92|352.52|354.84|352.44|0
1649440540000|2022-04-08 17:55:40|354.67|352.27|354.42|352.02|354.67|352.27|354.42|352.02|0
1649440550000|2022-04-08 17:55:50|354.34|351.94|354.83|352.43|354.84|352.44|354.34|351.94|0
1649440560000|2022-04-08 17:56:00|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440570000|2022-04-08 17:56:10|354.83|352.43|355.17|352.77|355.17|352.77|354.83|352.43|0
1649440580000|2022-04-08 17:56:20|355|352.6|355.17|352.77|355.33|352.93|355|352.6|0
1649440590000|2022-04-08 17:56:30|355|352.6|355|352.6|355|352.6|354.83|352.43|0
1649440600000|2022-04-08 17:56:40|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1649440610000|2022-04-08 17:56:50|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1649440620000|2022-04-08 17:57:00|354.75|352.35|354.34|351.94|354.75|352.35|354.34|351.94|0
1649440630000|2022-04-08 17:57:10|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1649440640000|2022-04-08 17:57:20|354.5|352.1|354.92|352.52|355|352.6|354.5|352.1|0
1649440650000|2022-04-08 17:57:30|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440660000|2022-04-08 17:57:40|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1649440670000|2022-04-08 17:57:50|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440680000|2022-04-08 17:58:00|354.83|352.43|355.33|352.93|355.42|353.02|354.83|352.43|0
1649440690000|2022-04-08 17:58:10|355.25|352.85|355.17|352.77|355.33|352.93|355.17|352.77|0
1649440700000|2022-04-08 17:58:20|355|352.6|354.83|352.43|355|352.6|354.83|352.43|0
1649440710000|2022-04-08 17:58:30|355|352.6|355.09|352.69|355.17|352.77|355|352.6|0
1649440720000|2022-04-08 17:58:40|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1649440730000|2022-04-08 17:58:50|354.83|352.43|354.83|352.43|354.83|352.43|354.67|352.27|0
1649440740000|2022-04-08 17:59:00|354.67|352.27|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440750000|2022-04-08 17:59:10|354.5|352.1|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440760000|2022-04-08 17:59:20|354.5|352.1|354.67|352.27|354.67|352.27|354.5|352.1|0
1649440770000|2022-04-08 17:59:30|354.5|352.1|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440780000|2022-04-08 17:59:40|354.34|351.94|354.34|351.94|354.34|351.94|354.17|351.77|0
1649440790000|2022-04-08 17:59:50|354.17|351.77|354.33|351.93|354.33|351.93|354.17|351.77|0
1649440800000|2022-04-08 18:00:00|354.67|352.27|355.17|352.77|355.17|352.77|354.67|352.27|0
1649440810000|2022-04-08 18:00:10|355.25|352.85|355.66|353.26|355.66|353.26|355.25|352.85|0
1649440820000|2022-04-08 18:00:20|355.83|353.43|355.58|353.18|355.83|353.43|355.5|353.1|0
1649440830000|2022-04-08 18:00:30|355|352.6|355|352.6|355.17|352.77|355|352.6|0
1649440840000|2022-04-08 18:00:40|354.33|351.93|354.25|351.85|354.33|351.93|354.17|351.77|0
1649440850000|2022-04-08 18:00:50|354.17|351.77|354|351.6|354.17|351.77|354|351.6|0
1649440860000|2022-04-08 18:01:00|353.5|351.1|353.17|350.77|353.5|351.1|353.17|350.77|0
1649440870000|2022-04-08 18:01:10|353.34|350.94|353.5|351.1|353.5|351.1|353.34|350.94|0
1649440880000|2022-04-08 18:01:20|353.67|351.27|353.67|351.27|353.84|351.44|353.67|351.27|0
1649440890000|2022-04-08 18:01:30|353.5|351.1|353.34|350.94|353.5|351.1|353.17|350.77|0
1649440900000|2022-04-08 18:01:40|353.5|351.1|353.5|351.1|353.5|351.1|353.34|350.94|0
1649440910000|2022-04-08 18:01:50|353.76|351.36|353.84|351.44|353.84|351.44|353.76|351.36|0
1649440920000|2022-04-08 18:02:00|354.33|351.93|355.17|352.77|355.17|352.77|354.33|351.93|0
1649440930000|2022-04-08 18:02:10|355|352.6|355.16|352.76|355.16|352.76|355|352.6|0
1649440940000|2022-04-08 18:02:20|355|352.6|354.83|352.43|355|352.6|354.83|352.43|0
1649440950000|2022-04-08 18:02:30|355.33|352.93|356.5|354.1|356.5|354.1|355.33|352.93|0
1649440960000|2022-04-08 18:02:40|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649440970000|2022-04-08 18:02:50|356.16|353.76|356.5|354.1|356.5|354.1|356.16|353.76|0
1649440980000|2022-04-08 18:03:00|356.16|353.76|355.83|353.43|356.16|353.76|355.66|353.26|0
1649440990000|2022-04-08 18:03:10|356.25|353.85|355.92|353.52|356.33|353.93|355.92|353.52|0
1649441000000|2022-04-08 18:03:20|356|353.6|355.66|353.26|356.16|353.76|355.66|353.26|0
1649441010000|2022-04-08 18:03:30|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1649441020000|2022-04-08 18:03:40|355.16|352.76|355.08|352.68|355.16|352.76|355.08|352.68|0
1649441030000|2022-04-08 18:03:50|355.16|352.76|355.16|352.76|355.16|352.76|354.83|352.43|0
1649441040000|2022-04-08 18:04:00|355.33|352.93|356|353.6|356|353.6|355.33|352.93|0
1649441050000|2022-04-08 18:04:10|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649441060000|2022-04-08 18:04:20|356.16|353.76|355.83|353.43|356.33|353.93|355.83|353.43|0
1649441070000|2022-04-08 18:04:30|356|353.6|355.92|353.52|356|353.6|355.92|353.52|0
1649441080000|2022-04-08 18:04:40|356.16|353.76|355.83|353.43|356.16|353.76|355.83|353.43|0
1649441090000|2022-04-08 18:04:50|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1649441100000|2022-04-08 18:05:00|356|353.6|356.33|353.93|356.5|354.1|356|353.6|0
1649441110000|2022-04-08 18:05:10|356.5|354.1|356.5|354.1|356.66|354.26|356.5|354.1|0
1649441120000|2022-04-08 18:05:20|356.66|354.26|356.66|354.26|356.66|354.26|356.5|354.1|0
1649441130000|2022-04-08 18:05:30|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1649441140000|2022-04-08 18:05:40|356.66|354.26|356.33|353.93|356.66|354.26|356.33|353.93|0
1649441150000|2022-04-08 18:05:50|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1649441160000|2022-04-08 18:06:00|356.33|353.93|356|353.6|356.33|353.93|356|353.6|0
1649441170000|2022-04-08 18:06:10|355.83|353.43|356.16|353.76|356.16|353.76|355.83|353.43|0
1649441180000|2022-04-08 18:06:20|356.5|354.1|356.66|354.26|356.66|354.26|356.5|354.1|0
1649441190000|2022-04-08 18:06:30|356.5|354.1|356.33|353.93|356.5|354.1|356.33|353.93|0
1649441200000|2022-04-08 18:06:40|356.16|353.76|355.83|353.43|356.16|353.76|355.83|353.43|0
1649441210000|2022-04-08 18:06:50|355.66|353.26|355.83|353.43|356|353.6|355.66|353.26|0
1649441220000|2022-04-08 18:07:00|356|353.6|355.66|353.26|356|353.6|355.66|353.26|0
1649441230000|2022-04-08 18:07:10|355.5|353.1|355.33|352.93|355.5|353.1|355.33|352.93|0
1649441240000|2022-04-08 18:07:20|355.16|352.76|354.83|352.43|355.16|352.76|354.83|352.43|0
1649441250000|2022-04-08 18:07:30|354.66|352.26|355|352.6|355|352.6|354.66|352.26|0
1649441260000|2022-04-08 18:07:40|354.83|352.43|354.33|351.93|354.83|352.43|354.33|351.93|0
1649441270000|2022-04-08 18:07:50|354.42|352.02|354.33|351.93|354.42|352.02|354.33|351.93|0
1649441280000|2022-04-08 18:08:00|354.66|352.26|354.66|352.26|354.83|352.43|354.66|352.26|0
1649441290000|2022-04-08 18:08:10|354.5|352.1|354.33|351.93|354.5|352.1|354.33|351.93|0
1649441300000|2022-04-08 18:08:20|354.5|352.1|354.33|351.93|354.5|352.1|354.33|351.93|0
1649441310000|2022-04-08 18:08:30|354.17|351.77|354|351.6|354.17|351.77|353.83|351.43|0
1649441320000|2022-04-08 18:08:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649441330000|2022-04-08 18:08:50|354.33|351.93|354.33|351.93|354.33|351.93|354.25|351.85|0
1649441340000|2022-04-08 18:09:00|354.17|351.77|353.83|351.43|354.17|351.77|353.83|351.43|0
1649441350000|2022-04-08 18:09:10|353.92|351.52|354.17|351.77|354.25|351.85|353.92|351.52|0
1649441360000|2022-04-08 18:09:20|353.83|351.43|353.83|351.43|354|351.6|353.83|351.43|0
1649441370000|2022-04-08 18:09:30|354|351.6|354.17|351.77|354.33|351.93|354|351.6|0
1649441380000|2022-04-08 18:09:40|354.33|351.93|354.17|351.77|354.33|351.93|354.17|351.77|0
1649441390000|2022-04-08 18:09:50|354.09|351.69|354|351.6|354.17|351.77|354|351.6|0
1649441400000|2022-04-08 18:10:00|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1649441410000|2022-04-08 18:10:10|353.34|350.94|353.5|351.1|353.5|351.1|353.17|350.77|0
1649441420000|2022-04-08 18:10:20|353.42|351.02|353.67|351.27|353.67|351.27|353.42|351.02|0
1649441430000|2022-04-08 18:10:30|353.34|350.94|353.5|351.1|353.67|351.27|353.34|350.94|0
1649441440000|2022-04-08 18:10:40|353.67|351.27|353.83|351.43|354|351.6|353.67|351.27|0
1649441450000|2022-04-08 18:10:50|353.75|351.35|353.34|350.94|353.75|351.35|353.34|350.94|0
1649441460000|2022-04-08 18:11:00|353.17|350.77|353|350.6|353.33|350.93|353|350.6|0
1649441470000|2022-04-08 18:11:10|352.84|350.44|352.84|350.44|353|350.6|352.84|350.44|0
1649441480000|2022-04-08 18:11:20|352.92|350.52|352.84|350.44|352.92|350.52|352.51|350.11|0
1649441490000|2022-04-08 18:11:30|352.67|350.27|352.84|350.44|353|350.6|352.67|350.27|0
1649441500000|2022-04-08 18:11:40|353.17|350.77|353.17|350.77|353.17|350.77|352.84|350.44|0
1649441510000|2022-04-08 18:11:50|353.33|350.93|353|350.6|353.33|350.93|352.84|350.44|0
1649441520000|2022-04-08 18:12:00|352.84|350.44|353|350.6|353|350.6|352.84|350.44|0
1649441530000|2022-04-08 18:12:10|353.17|350.77|354|351.6|354|351.6|353.17|350.77|0
1649441540000|2022-04-08 18:12:20|353.83|351.43|353.33|350.93|353.83|351.43|353.33|350.93|0
1649441550000|2022-04-08 18:12:30|353.17|350.77|353.17|350.77|353.17|350.77|353|350.6|0
1649441560000|2022-04-08 18:12:40|353|350.6|353|350.6|353|350.6|353|350.6|0
1649441570000|2022-04-08 18:12:50|352.84|350.44|352.51|350.11|352.84|350.44|352.51|350.11|0
1649441580000|2022-04-08 18:13:00|352.34|349.94|352.67|350.27|352.67|350.27|352.34|349.94|0
1649441590000|2022-04-08 18:13:10|352.84|350.44|352.67|350.27|352.84|350.44|352.67|350.27|0
1649441600000|2022-04-08 18:13:20|352.51|350.11|352.84|350.44|352.84|350.44|352.51|350.11|0
1649441610000|2022-04-08 18:13:30|353|350.6|353.25|350.85|353.25|350.85|353|350.6|0
1649441620000|2022-04-08 18:13:40|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1649441630000|2022-04-08 18:13:50|353.59|351.19|353.67|351.27|353.67|351.27|353.59|351.19|0
1649441640000|2022-04-08 18:14:00|353.5|351.1|353.17|350.77|353.5|351.1|353.17|350.77|0
1649441650000|2022-04-08 18:14:10|352.67|350.27|352.84|350.44|352.84|350.44|352.67|350.27|0
1649441660000|2022-04-08 18:14:20|353|350.6|353.25|350.85|353.25|350.85|353|350.6|0
1649441670000|2022-04-08 18:14:30|353.33|350.93|353.33|350.93|353.33|350.93|353.17|350.77|0
1649441680000|2022-04-08 18:14:40|353|350.6|352.34|349.94|353|350.6|352.34|349.94|0
1649441690000|2022-04-08 18:14:50|352.51|350.11|352.5|350.1|352.67|350.27|352.5|350.1|0
1649441700000|2022-04-08 18:15:00|352.34|349.94|352.5|350.1|352.5|350.1|352.34|349.94|0
1649441720000|2022-04-08 18:15:20|352.67|350.27|352.5|350.1|352.67|350.27|352.34|349.94|0
1649441730000|2022-04-08 18:15:30|352.67|350.27|352.76|350.36|352.84|350.44|352.5|350.1|0
1649441740000|2022-04-08 18:15:40|352.84|350.44|353.17|350.77|353.17|350.77|352.84|350.44|0
1649441750000|2022-04-08 18:15:50|353|350.6|353.17|350.77|353.17|350.77|353|350.6|0
1649441760000|2022-04-08 18:16:00|353.25|350.85|353.66|351.26|353.66|351.26|353.25|350.85|0
1649441770000|2022-04-08 18:16:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1649441780000|2022-04-08 18:16:20|353.33|350.93|353.17|350.77|353.5|351.1|353.17|350.77|0
1649441790000|2022-04-08 18:16:30|353.09|350.69|352.92|350.52|353.09|350.69|352.92|350.52|0
1649441800000|2022-04-08 18:16:40|352.84|350.44|352.84|350.44|352.92|350.52|352.67|350.27|0
1649441810000|2022-04-08 18:16:50|353|350.6|353.17|350.77|353.17|350.77|353|350.6|0
1649441820000|2022-04-08 18:17:00|353.5|351.1|353.5|351.1|353.5|351.1|353.33|350.93|0
1649441830000|2022-04-08 18:17:10|353.66|351.26|353.66|351.26|353.66|351.26|353.5|351.1|0
1649441840000|2022-04-08 18:17:20|353.5|351.1|353.66|351.26|353.66|351.26|353.5|351.1|0
1649441850000|2022-04-08 18:17:30|353.83|351.43|353.83|351.43|353.83|351.43|353.66|351.26|0
1649441860000|2022-04-08 18:17:40|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1649441870000|2022-04-08 18:17:50|353.58|351.18|353.75|351.35|353.75|351.35|353.58|351.18|0
1649441880000|2022-04-08 18:18:00|353.66|351.26|353.66|351.26|353.66|351.26|353.33|350.93|0
1649441890000|2022-04-08 18:18:10|353.83|351.43|353.83|351.43|353.83|351.43|353.75|351.35|0
1649441900000|2022-04-08 18:18:20|353.75|351.35|353.83|351.43|353.83|351.43|353.75|351.35|0
1649441920000|2022-04-08 18:18:40|353.92|351.52|354.83|352.43|354.83|352.43|353.92|351.52|0
1649441930000|2022-04-08 18:18:50|354.49|352.09|354.33|351.93|354.49|352.09|354.33|351.93|0
1649441940000|2022-04-08 18:19:00|354.49|352.09|354|351.6|354.49|352.09|354|351.6|0
1649441950000|2022-04-08 18:19:10|354.33|351.93|354.49|352.09|354.49|352.09|354.33|351.93|0
1649441960000|2022-04-08 18:19:20|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1649441970000|2022-04-08 18:19:30|354.49|352.09|354.16|351.76|354.49|352.09|354|351.6|0
1649441980000|2022-04-08 18:19:40|354.49|352.09|354.16|351.76|354.49|352.09|354.16|351.76|0
1649441990000|2022-04-08 18:19:50|354|351.6|354.16|351.76|354.33|351.93|354|351.6|0
1649442000000|2022-04-08 18:20:00|354.33|351.93|353.99|351.59|354.33|351.93|353.99|351.59|0
1649442010000|2022-04-08 18:20:10|354.16|351.76|354.16|351.76|354.16|351.76|353.99|351.59|0
1649442020000|2022-04-08 18:20:20|353.99|351.59|353.5|351.1|353.99|351.59|353.5|351.1|0
1649442030000|2022-04-08 18:20:30|353.33|350.93|353.17|350.77|353.5|351.1|353.17|350.77|0
1649442040000|2022-04-08 18:20:40|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649442050000|2022-04-08 18:20:50|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1649442060000|2022-04-08 18:21:00|352.34|349.94|352.26|349.86|352.34|349.94|352.26|349.86|0
1649442070000|2022-04-08 18:21:10|351.68|349.28|351.68|349.28|351.84|349.44|351.51|349.11|0
1649442080000|2022-04-08 18:21:20|351.51|349.11|351.84|349.44|351.84|349.44|351.51|349.11|0
1649442090000|2022-04-08 18:21:30|352.01|349.61|352.5|350.1|352.5|350.1|352.01|349.61|0
1649442100000|2022-04-08 18:21:40|352.34|349.94|352.5|350.1|352.59|350.19|352.34|349.94|0
1649442110000|2022-04-08 18:21:50|352.34|349.94|352.17|349.77|352.34|349.94|352.17|349.77|0
1649442120000|2022-04-08 18:22:00|352.34|349.94|352.17|349.77|352.5|350.1|352.17|349.77|0
1649442130000|2022-04-08 18:22:10|351.84|349.44|351.67|349.27|351.84|349.44|351.67|349.27|0
1649442140000|2022-04-08 18:22:20|352.34|349.94|352.5|350.1|352.5|350.1|352.17|349.77|0
1649442150000|2022-04-08 18:22:30|352.34|349.94|352.67|350.27|352.67|350.27|352.17|349.77|0
1649442160000|2022-04-08 18:22:40|352.59|350.19|352.67|350.27|352.67|350.27|352.42|350.02|0
1649442170000|2022-04-08 18:22:50|353|350.6|353|350.6|353|350.6|353|350.6|0
1649442180000|2022-04-08 18:23:00|353.16|350.76|353.99|351.59|353.99|351.59|353.16|350.76|0
1649442190000|2022-04-08 18:23:10|354.16|351.76|354.08|351.68|354.16|351.76|354.08|351.68|0
1649442200000|2022-04-08 18:23:20|354.33|351.93|354.33|351.93|354.41|352.01|354.16|351.76|0
1649442210000|2022-04-08 18:23:30|354.16|351.76|355.49|353.09|355.49|353.09|354.16|351.76|0
1649442220000|2022-04-08 18:23:40|355.32|352.92|355.66|353.26|355.82|353.42|355.32|352.92|0
1649442230000|2022-04-08 18:23:50|355.82|353.42|355.99|353.59|355.99|353.59|355.66|353.26|0
1649442240000|2022-04-08 18:24:00|356.16|353.76|355.82|353.42|356.16|353.76|355.82|353.42|0
1649442250000|2022-04-08 18:24:10|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1649442260000|2022-04-08 18:24:20|355.66|353.26|355.82|353.42|355.82|353.42|355.49|353.09|0
1649442270000|2022-04-08 18:24:30|356.15|353.75|356.32|353.92|356.49|354.09|356.15|353.75|0
1649442280000|2022-04-08 18:24:40|356.49|354.09|356.32|353.92|356.49|354.09|356.32|353.92|0
1649442290000|2022-04-08 18:24:50|356.49|354.09|356.49|354.09|356.65|354.25|356.49|354.09|0
1649442300000|2022-04-08 18:25:00|356.65|354.25|358.16|355.76|358.32|355.92|356.65|354.25|0
1649442310000|2022-04-08 18:25:10|358.49|356.09|358.66|356.26|358.83|356.43|358.49|356.09|0
1649442320000|2022-04-08 18:25:20|358.83|356.43|359.66|357.26|359.66|357.26|358.83|356.43|0
1649442330000|2022-04-08 18:25:30|359.49|357.09|359.33|356.93|359.66|357.26|359.33|356.93|0
1649442340000|2022-04-08 18:25:40|359.16|356.76|357.99|355.59|359.16|356.76|357.99|355.59|0
1649442350000|2022-04-08 18:25:50|358.41|356.01|358.99|356.59|359.25|356.85|358.41|356.01|0
1649442360000|2022-04-08 18:26:00|358.66|356.26|358.66|356.26|358.99|356.59|358.49|356.09|0
1649442370000|2022-04-08 18:26:10|357.99|355.59|358.49|356.09|358.49|356.09|357.99|355.59|0
1649442380000|2022-04-08 18:26:20|358.99|356.59|359.66|357.26|359.66|357.26|358.99|356.59|0
1649442390000|2022-04-08 18:26:30|359.49|357.09|359.66|357.26|359.66|357.26|359.49|357.09|0
1649442400000|2022-04-08 18:26:40|359.33|356.93|359.83|357.43|359.83|357.43|359.16|356.76|0
1649442410000|2022-04-08 18:26:50|359.49|357.09|359.66|357.26|359.83|357.43|359.33|356.93|0
1649442420000|2022-04-08 18:27:00|360.33|357.93|360.84|358.44|360.84|358.44|360.33|357.93|0
1649442430000|2022-04-08 18:27:10|360.67|358.27|361|358.6|361|358.6|360.67|358.27|0
1649442440000|2022-04-08 18:27:20|360.84|358.44|360.84|358.44|360.84|358.44|360.67|358.27|0
1649442450000|2022-04-08 18:27:30|361|358.6|361.51|359.11|361.51|359.11|361|358.6|0
1649442460000|2022-04-08 18:27:40|361.68|359.28|361.17|358.77|361.68|359.28|361.17|358.77|0
1649442470000|2022-04-08 18:27:50|361.34|358.94|361.17|358.77|361.51|359.11|361|358.6|0
1649442480000|2022-04-08 18:28:00|361.51|359.11|361|358.6|361.51|359.11|361|358.6|0
1649442490000|2022-04-08 18:28:10|361.17|358.77|361|358.6|361.17|358.77|361|358.6|0
1649442500000|2022-04-08 18:28:20|360.84|358.44|361.17|358.77|361.17|358.77|360.84|358.44|0
1649442510000|2022-04-08 18:28:30|361.34|358.94|361.84|359.44|361.84|359.44|361.34|358.94|0
1649442520000|2022-04-08 18:28:40|361.67|359.27|361.34|358.94|361.67|359.27|361.17|358.77|0
1649442530000|2022-04-08 18:28:50|361.17|358.77|361.17|358.77|361.34|358.94|361.17|358.77|0
1649442540000|2022-04-08 18:29:00|361.34|358.94|361.67|359.27|361.84|359.44|361.34|358.94|0
1649442550000|2022-04-08 18:29:10|361.51|359.11|361.17|358.77|361.51|359.11|361.17|358.77|0
1649442560000|2022-04-08 18:29:20|361.09|358.69|360.83|358.43|361.09|358.69|360.83|358.43|0
1649442570000|2022-04-08 18:29:30|360.67|358.27|360.67|358.27|360.83|358.43|360.67|358.27|0
1649442580000|2022-04-08 18:29:40|360.5|358.1|360|357.6|360.5|358.1|360|357.6|0
1649442590000|2022-04-08 18:29:50|359.83|357.43|360.16|357.76|360.16|357.76|359.83|357.43|0
1649442600000|2022-04-08 18:30:00|360.33|357.93|360.5|358.1|360.67|358.27|360.33|357.93|0
1649442610000|2022-04-08 18:30:10|360.16|357.76|360.08|357.68|360.33|357.93|360.08|357.68|0
1649442620000|2022-04-08 18:30:20|360.16|357.76|360.5|358.1|360.5|358.1|360.16|357.76|0
1649442630000|2022-04-08 18:30:30|360.16|357.76|360.83|358.43|360.83|358.43|360.16|357.76|0
1649442640000|2022-04-08 18:30:40|360.92|358.52|361|358.6|361|358.6|360.83|358.43|0
1649442650000|2022-04-08 18:30:50|360.67|358.27|360.83|358.43|360.83|358.43|360.67|358.27|0
1649442660000|2022-04-08 18:31:00|360.67|358.27|360.42|358.02|360.83|358.43|360.33|357.93|0
1649442670000|2022-04-08 18:31:10|360.33|357.93|360.33|357.93|360.33|357.93|360.16|357.76|0
1649442680000|2022-04-08 18:31:20|360.83|358.43|361.17|358.77|361.17|358.77|360.83|358.43|0
1649442690000|2022-04-08 18:31:30|361.34|358.94|361.34|358.94|361.34|358.94|361|358.6|0
1649442700000|2022-04-08 18:31:40|361.17|358.77|361.34|358.94|361.42|359.02|361.17|358.77|0
1649442710000|2022-04-08 18:31:50|361.51|359.11|361.34|358.94|361.51|359.11|361.34|358.94|0
1649442720000|2022-04-08 18:32:00|361.17|358.77|361.67|359.27|361.67|359.27|361.17|358.77|0
1649442730000|2022-04-08 18:32:10|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1649442740000|2022-04-08 18:32:20|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442750000|2022-04-08 18:32:30|361.51|359.11|361.84|359.44|361.84|359.44|361.51|359.11|0
1649442760000|2022-04-08 18:32:40|362.01|359.61|361.84|359.44|362.01|359.61|361.67|359.27|0
1649442770000|2022-04-08 18:32:50|362.01|359.61|361.5|359.1|362.01|359.61|361.5|359.1|0
1649442780000|2022-04-08 18:33:00|361.34|358.94|361.67|359.27|361.67|359.27|361.34|358.94|0
1649442790000|2022-04-08 18:33:10|362.18|359.78|362.01|359.61|362.18|359.78|361.84|359.44|0
1649442800000|2022-04-08 18:33:20|361.84|359.44|361.17|358.77|361.84|359.44|361.17|358.77|0
1649442810000|2022-04-08 18:33:30|361|358.6|360.67|358.27|361|358.6|360.5|358.1|0
1649442820000|2022-04-08 18:33:40|360.83|358.43|360.58|358.18|360.83|358.43|360.58|358.18|0
1649442830000|2022-04-08 18:33:50|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1649442840000|2022-04-08 18:34:00|361|358.6|361.34|358.94|361.34|358.94|361|358.6|0
1649442850000|2022-04-08 18:34:10|361.5|359.1|361.67|359.27|361.67|359.27|361.5|359.1|0
1649442860000|2022-04-08 18:34:20|361.34|358.94|361.34|358.94|361.42|359.02|361.34|358.94|0
1649442870000|2022-04-08 18:34:30|361|358.6|361.34|358.94|361.34|358.94|360.83|358.43|0
1649442880000|2022-04-08 18:34:40|361.17|358.77|361.67|359.27|361.67|359.27|361.17|358.77|0
1649442890000|2022-04-08 18:34:50|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442900000|2022-04-08 18:35:00|361.84|359.44|361.84|359.44|361.93|359.53|361.84|359.44|0
1649442910000|2022-04-08 18:35:10|362.01|359.61|362.18|359.78|362.18|359.78|362.01|359.61|0
1649442920000|2022-04-08 18:35:20|362.68|360.28|362.34|359.94|362.68|360.28|362.18|359.78|0
1649442930000|2022-04-08 18:35:30|362.18|359.78|361.93|359.53|362.18|359.78|361.67|359.27|0
1649442940000|2022-04-08 18:35:40|362.01|359.61|362.1|359.7|362.51|360.11|362.01|359.61|0
1649442950000|2022-04-08 18:35:50|362.18|359.78|361.67|359.27|362.18|359.78|361.67|359.27|0
1649442960000|2022-04-08 18:36:00|362.01|359.61|362.01|359.61|362.01|359.61|361.84|359.44|0
1649442970000|2022-04-08 18:36:10|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442980000|2022-04-08 18:36:20|361.84|359.44|361.5|359.1|361.84|359.44|361.5|359.1|0
1649442990000|2022-04-08 18:36:30|361.59|359.19|361.84|359.44|361.84|359.44|361.59|359.19|0
1649443000000|2022-04-08 18:36:40|361.67|359.27|362.01|359.61|362.01|359.61|361.67|359.27|0
1649443010000|2022-04-08 18:36:50|361.84|359.44|361.5|359.1|361.84|359.44|361.5|359.1|0
1649443020000|2022-04-08 18:37:00|361|358.6|361|358.6|361.17|358.77|361|358.6|0
1649443030000|2022-04-08 18:37:10|360.66|358.26|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443040000|2022-04-08 18:37:20|360.16|357.76|360.66|358.26|360.83|358.43|360.16|357.76|0
1649443050000|2022-04-08 18:37:30|360.5|358.1|360.83|358.43|360.83|358.43|360.5|358.1|0
1649443060000|2022-04-08 18:37:40|360.5|358.1|360.58|358.18|360.83|358.43|360.5|358.1|0
1649443070000|2022-04-08 18:37:50|360.5|358.1|360.5|358.1|360.83|358.43|360.5|358.1|0
1649443080000|2022-04-08 18:38:00|360.66|358.26|360.33|357.93|360.83|358.43|360.33|357.93|0
1649443090000|2022-04-08 18:38:10|360.5|358.1|360.5|358.1|360.66|358.26|360.5|358.1|0
1649443100000|2022-04-08 18:38:20|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443110000|2022-04-08 18:38:30|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443120000|2022-04-08 18:38:40|360.66|358.26|360.83|358.43|361|358.6|360.66|358.26|0
1649443130000|2022-04-08 18:38:50|360.66|358.26|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443140000|2022-04-08 18:39:00|360.5|358.1|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443150000|2022-04-08 18:39:10|360.33|357.93|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443160000|2022-04-08 18:39:20|360.16|357.76|359.49|357.09|360.16|357.76|359.49|357.09|0
1649443170000|2022-04-08 18:39:30|359.82|357.42|359.15|356.75|359.82|357.42|359.15|356.75|0
1649443180000|2022-04-08 18:39:40|358.82|356.42|358.82|356.42|358.82|356.42|358.65|356.25|0
1649443190000|2022-04-08 18:39:50|358.65|356.25|359.66|357.26|359.66|357.26|358.65|356.25|0
1649443200000|2022-04-08 18:40:00|360.16|357.76|359.32|356.92|360.16|357.76|359.15|356.75|0
1649443210000|2022-04-08 18:40:10|359.49|357.09|359.32|356.92|359.66|357.26|359.32|356.92|0
1649443220000|2022-04-08 18:40:20|359.15|356.75|358.82|356.42|359.15|356.75|358.82|356.42|0
1649443230000|2022-04-08 18:40:30|358.65|356.25|358.48|356.08|358.65|356.25|358.48|356.08|0
1649443240000|2022-04-08 18:40:40|358.32|355.92|358.65|356.25|358.65|356.25|358.32|355.92|0
1649443250000|2022-04-08 18:40:50|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649443260000|2022-04-08 18:41:00|359.15|356.75|358.99|356.59|359.32|356.92|358.82|356.42|0
1649443270000|2022-04-08 18:41:10|358.82|356.42|358.82|356.42|358.99|356.59|358.82|356.42|0
1649443280000|2022-04-08 18:41:20|358.74|356.34|359.15|356.75|359.15|356.75|358.65|356.25|0
1649443290000|2022-04-08 18:41:30|359.07|356.67|359.32|356.92|359.32|356.92|359.07|356.67|0
1649443300000|2022-04-08 18:41:40|359.15|356.75|359.32|356.92|359.32|356.92|359.15|356.75|0
1649443310000|2022-04-08 18:41:50|359.41|357.01|359.32|356.92|359.49|357.09|359.32|356.92|0
1649443320000|2022-04-08 18:42:00|359.49|357.09|359.99|357.59|360.16|357.76|359.49|357.09|0
1649443330000|2022-04-08 18:42:10|360.16|357.76|359.82|357.42|360.16|357.76|359.82|357.42|0
1649443340000|2022-04-08 18:42:20|359.99|357.59|360.16|357.76|360.25|357.85|359.99|357.59|0
1649443350000|2022-04-08 18:42:30|360.33|357.93|359.99|357.59|360.41|358.01|359.99|357.59|0
1649443360000|2022-04-08 18:42:40|360.16|357.76|360.33|357.93|360.66|358.26|360.16|357.76|0
1649443370000|2022-04-08 18:42:50|360.41|358.01|360.49|358.09|360.49|358.09|360.16|357.76|0
1649443380000|2022-04-08 18:43:00|360.66|358.26|360.75|358.35|361|358.6|360.66|358.26|0
1649443390000|2022-04-08 18:43:10|360.16|357.76|360.16|357.76|360.16|357.76|359.99|357.59|0
1649443400000|2022-04-08 18:43:20|360.33|357.93|360.25|357.85|360.49|358.09|360.25|357.85|0
1649443410000|2022-04-08 18:43:30|360.33|357.93|360.16|357.76|360.33|357.93|359.99|357.59|0
1649443420000|2022-04-08 18:43:40|359.99|357.59|360.25|357.85|360.33|357.93|359.99|357.59|0
1649443430000|2022-04-08 18:43:50|360.49|358.09|360.83|358.43|360.83|358.43|360.49|358.09|0
1649443440000|2022-04-08 18:44:00|360.66|358.26|360.66|358.26|360.66|358.26|360.58|358.18|0
1649443450000|2022-04-08 18:44:10|360.83|358.43|361.33|358.93|361.33|358.93|360.66|358.26|0
1649443460000|2022-04-08 18:44:20|361|358.6|360.83|358.43|361|358.6|360.83|358.43|0
1649443470000|2022-04-08 18:44:30|360.66|358.26|360.49|358.09|360.66|358.26|360.49|358.09|0
1649443480000|2022-04-08 18:44:40|360.66|358.26|360.41|358.01|360.66|358.26|360.41|358.01|0
1649443490000|2022-04-08 18:44:50|360.49|358.09|360.66|358.26|360.83|358.43|360.49|358.09|0
1649443500000|2022-04-08 18:45:00|360.33|357.93|360.41|358.01|360.41|358.01|360.16|357.76|0
1649443510000|2022-04-08 18:45:10|360.66|358.26|360.49|358.09|360.66|358.26|360.33|357.93|0
1649443520000|2022-04-08 18:45:20|360.33|357.93|360.66|358.26|360.66|358.26|360.33|357.93|0
1649443530000|2022-04-08 18:45:30|361|358.6|360.16|357.76|361|358.6|360.16|357.76|0
1649443540000|2022-04-08 18:45:40|360.32|357.92|359.99|357.59|360.32|357.92|359.99|357.59|0
1649443550000|2022-04-08 18:45:50|359.82|357.42|359.99|357.59|359.99|357.59|359.82|357.42|0
1649443560000|2022-04-08 18:46:00|360.32|357.92|359.99|357.59|360.32|357.92|359.99|357.59|0
1649443570000|2022-04-08 18:46:10|359.82|357.42|360.08|357.68|360.16|357.76|359.82|357.42|0
1649443580000|2022-04-08 18:46:20|359.82|357.42|360.49|358.09|360.49|358.09|359.65|357.25|0
1649443590000|2022-04-08 18:46:30|360.16|357.76|360.32|357.92|360.32|357.92|360.16|357.76|0
1649443600000|2022-04-08 18:46:40|360.49|358.09|359.82|357.42|360.49|358.09|359.82|357.42|0
1649443610000|2022-04-08 18:46:50|359.99|357.59|359.82|357.42|359.99|357.59|359.82|357.42|0
1649443620000|2022-04-08 18:47:00|359.65|357.25|359.15|356.75|359.65|357.25|359.15|356.75|0
1649443630000|2022-04-08 18:47:10|358.98|356.58|359.15|356.75|359.15|356.75|358.98|356.58|0
1649443640000|2022-04-08 18:47:20|358.98|356.58|358.65|356.25|358.98|356.58|358.65|356.25|0
1649443650000|2022-04-08 18:47:30|358.98|356.58|358.82|356.42|359.15|356.75|358.82|356.42|0
1649443660000|2022-04-08 18:47:40|358.48|356.08|358.15|355.75|358.65|356.25|358.15|355.75|0
1649443670000|2022-04-08 18:47:50|357.98|355.58|358.65|356.25|358.65|356.25|357.98|355.58|0
1649443680000|2022-04-08 18:48:00|358.98|356.58|358.31|355.91|358.98|356.58|358.31|355.91|0
1649443690000|2022-04-08 18:48:10|358.23|355.83|358.31|355.91|358.31|355.91|358.23|355.83|0
1649443700000|2022-04-08 18:48:20|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1649443710000|2022-04-08 18:48:30|358.15|355.75|358.15|355.75|358.48|356.08|358.15|355.75|0
1649443720000|2022-04-08 18:48:40|358.31|355.91|357.98|355.58|358.31|355.91|357.98|355.58|0
1649443730000|2022-04-08 18:48:50|358.15|355.75|357.98|355.58|358.15|355.75|357.98|355.58|0
1649443740000|2022-04-08 18:49:00|357.81|355.41|357.65|355.25|357.81|355.41|357.48|355.08|0
1649443750000|2022-04-08 18:49:10|357.98|355.58|358.31|355.91|358.31|355.91|357.98|355.58|0
1649443760000|2022-04-08 18:49:20|358.48|356.08|357.81|355.41|358.48|356.08|357.81|355.41|0
1649443770000|2022-04-08 18:49:30|357.98|355.58|357.81|355.41|357.98|355.58|357.81|355.41|0
1649443780000|2022-04-08 18:49:40|357.65|355.25|357.81|355.41|357.81|355.41|357.65|355.25|0
1649443790000|2022-04-08 18:49:50|357.65|355.25|357.65|355.25|357.81|355.41|357.65|355.25|0
1649443800000|2022-04-08 18:50:00|357.57|355.17|357.65|355.25|357.65|355.25|357.48|355.08|0
1649443810000|2022-04-08 18:50:10|357.81|355.41|357.48|355.08|357.98|355.58|357.48|355.08|0
1649443820000|2022-04-08 18:50:20|357.31|354.91|357.14|354.74|357.31|354.91|357.14|354.74|0
1649443830000|2022-04-08 18:50:30|356.98|354.58|356.64|354.24|356.98|354.58|356.64|354.24|0
1649443840000|2022-04-08 18:50:40|356.81|354.41|356.48|354.08|356.81|354.41|356.48|354.08|0
1649443850000|2022-04-08 18:50:50|356.81|354.41|356.98|354.58|356.98|354.58|356.64|354.24|0
1649443860000|2022-04-08 18:51:00|356.81|354.41|357.14|354.74|357.14|354.74|356.81|354.41|0
1649443870000|2022-04-08 18:51:10|356.64|354.24|356.81|354.41|356.81|354.41|356.64|354.24|0
1649443880000|2022-04-08 18:51:20|356.98|354.58|357.06|354.66|357.06|354.66|356.98|354.58|0
1649443890000|2022-04-08 18:51:30|356.81|354.41|356.81|354.41|356.98|354.58|356.81|354.41|0
1649443900000|2022-04-08 18:51:40|356.73|354.33|356.81|354.41|356.98|354.58|356.64|354.24|0
1649443910000|2022-04-08 18:51:50|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1649443920000|2022-04-08 18:52:00|356.64|354.24|355.81|353.41|356.64|354.24|355.81|353.41|0
1649443930000|2022-04-08 18:52:10|355.98|353.58|354.65|352.25|355.98|353.58|354.65|352.25|0
1649443940000|2022-04-08 18:52:20|354.81|352.41|355.31|352.91|355.31|352.91|354.81|352.41|0
1649443950000|2022-04-08 18:52:30|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1649443960000|2022-04-08 18:52:40|354.81|352.41|354.98|352.58|355.15|352.75|354.81|352.41|0
1649443970000|2022-04-08 18:52:50|355.15|352.75|354.81|352.41|355.15|352.75|354.81|352.41|0
1649443980000|2022-04-08 18:53:00|354.65|352.25|354.65|352.25|354.81|352.41|354.48|352.08|0
1649443990000|2022-04-08 18:53:10|354.48|352.08|352.99|350.59|354.48|352.08|352.99|350.59|0
1649444000000|2022-04-08 18:53:20|352.82|350.42|353.15|350.75|353.32|350.92|352.82|350.42|0
1649444010000|2022-04-08 18:53:30|353.32|350.92|353.48|351.08|353.65|351.25|353.32|350.92|0
1649444020000|2022-04-08 18:53:40|353.65|351.25|354.15|351.75|354.15|351.75|353.65|351.25|0
1649444030000|2022-04-08 18:53:50|353.82|351.42|353.32|350.92|353.82|351.42|353.32|350.92|0
1649444040000|2022-04-08 18:54:00|353.65|351.25|353.32|350.92|353.65|351.25|353.32|350.92|0
1649444050000|2022-04-08 18:54:10|353.48|351.08|353.48|351.08|353.65|351.25|353.48|351.08|0
1649444060000|2022-04-08 18:54:20|353.57|351.17|353.82|351.42|353.82|351.42|353.57|351.17|0
1649444070000|2022-04-08 18:54:30|353.65|351.25|353.98|351.58|353.98|351.58|353.65|351.25|0
1649444080000|2022-04-08 18:54:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649444090000|2022-04-08 18:54:50|354.15|351.75|353.82|351.42|354.15|351.75|353.82|351.42|0
1649444100000|2022-04-08 18:55:00|353.98|351.58|353.98|351.58|353.98|351.58|353.82|351.42|0
1649444110000|2022-04-08 18:55:10|354.15|351.75|353.98|351.58|354.31|351.91|353.98|351.58|0
1649444120000|2022-04-08 18:55:20|353.9|351.5|353.81|351.41|353.9|351.5|353.81|351.41|0
1649444130000|2022-04-08 18:55:30|353.98|351.58|354.15|351.75|354.15|351.75|353.98|351.58|0
1649444140000|2022-04-08 18:55:40|353.81|351.41|354.15|351.75|354.15|351.75|353.65|351.25|0
1649444150000|2022-04-08 18:55:50|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1649444160000|2022-04-08 18:56:00|354.48|352.08|354.48|352.08|354.48|352.08|354.15|351.75|0
1649444170000|2022-04-08 18:56:10|354.64|352.24|355.64|353.24|355.64|353.24|354.64|352.24|0
1649444180000|2022-04-08 18:56:20|355.81|353.41|355.98|353.58|355.98|353.58|355.81|353.41|0
1649444190000|2022-04-08 18:56:30|356.48|354.08|356.14|353.74|356.48|354.08|356.14|353.74|0
1649444200000|2022-04-08 18:56:40|356.31|353.91|355.98|353.58|356.31|353.91|355.98|353.58|0
1649444210000|2022-04-08 18:56:50|355.48|353.08|355.64|353.24|355.64|353.24|355.48|353.08|0
1649444220000|2022-04-08 18:57:00|355.48|353.08|355.14|352.74|355.48|353.08|355.14|352.74|0
1649444230000|2022-04-08 18:57:10|355.31|352.91|355.4|353|355.64|353.24|355.31|352.91|0
1649444240000|2022-04-08 18:57:20|355.73|353.33|355.64|353.24|355.81|353.41|355.48|353.08|0
1649444250000|2022-04-08 18:57:30|355.48|353.08|355.48|353.08|355.64|353.24|355.48|353.08|0
1649444260000|2022-04-08 18:57:40|355.31|352.91|355.48|353.08|355.48|353.08|355.23|352.83|0
1649444270000|2022-04-08 18:57:50|355.64|353.24|355.64|353.24|355.81|353.41|355.64|353.24|0
1649444280000|2022-04-08 18:58:00|355.81|353.41|355.81|353.41|355.98|353.58|355.81|353.41|0
1649444290000|2022-04-08 18:58:10|355.97|353.57|355.89|353.49|355.97|353.57|355.81|353.41|0
1649444300000|2022-04-08 18:58:20|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444310000|2022-04-08 18:58:30|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444320000|2022-04-08 18:58:40|356.14|353.74|356.14|353.74|356.31|353.91|356.14|353.74|0
1649444330000|2022-04-08 18:58:50|355.97|353.57|356.14|353.74|356.14|353.74|355.97|353.57|0
1649444340000|2022-04-08 18:59:00|355.81|353.41|355.64|353.24|355.97|353.57|355.64|353.24|0
1649444350000|2022-04-08 18:59:10|355.81|353.41|355.64|353.24|355.81|353.41|355.64|353.24|0
1649444360000|2022-04-08 18:59:20|355.81|353.41|355.89|353.49|355.89|353.49|355.81|353.41|0
1649444370000|2022-04-08 18:59:30|356.23|353.83|356.47|354.07|356.47|354.07|356.23|353.83|0
1649444380000|2022-04-08 18:59:40|356.81|354.41|356.31|353.91|356.81|354.41|356.31|353.91|0
1649444390000|2022-04-08 18:59:50|356.47|354.07|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444400000|2022-04-08 19:00:00|356.64|354.24|356.47|354.07|356.64|354.24|356.31|353.91|0
1649444410000|2022-04-08 19:00:10|356.64|354.24|357.31|354.91|357.31|354.91|356.64|354.24|0
1649444420000|2022-04-08 19:00:20|357.14|354.74|357.14|354.74|357.47|355.07|357.14|354.74|0
1649444430000|2022-04-08 19:00:30|357.31|354.91|356.97|354.57|357.31|354.91|356.97|354.57|0
1649444440000|2022-04-08 19:00:40|356.81|354.41|356.14|353.74|356.81|354.41|356.14|353.74|0
1649444450000|2022-04-08 19:00:50|356.31|353.91|356.64|354.24|356.64|354.24|356.14|353.74|0
1649444460000|2022-04-08 19:01:00|356.81|354.41|356.81|354.41|356.97|354.57|356.81|354.41|0
1649444470000|2022-04-08 19:01:10|356.47|354.07|356.31|353.91|356.47|354.07|356.31|353.91|0
1649444480000|2022-04-08 19:01:20|356.14|353.74|355.47|353.07|356.14|353.74|355.47|353.07|0
1649444490000|2022-04-08 19:01:30|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1649444500000|2022-04-08 19:01:40|356.14|353.74|355.97|353.57|356.14|353.74|355.97|353.57|0
1649444510000|2022-04-08 19:01:50|356.14|353.74|355.97|353.57|356.14|353.74|355.81|353.41|0
1649444520000|2022-04-08 19:02:00|356.14|353.74|356.47|354.07|356.47|354.07|355.89|353.49|0
1649444530000|2022-04-08 19:02:10|356.64|354.24|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444540000|2022-04-08 19:02:20|356.81|354.41|357.14|354.74|357.14|354.74|356.81|354.41|0
1649444550000|2022-04-08 19:02:30|357.31|354.91|357.14|354.74|357.31|354.91|357.14|354.74|0
1649444560000|2022-04-08 19:02:40|356.64|354.24|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444570000|2022-04-08 19:02:50|356.64|354.24|356.31|353.91|356.64|354.24|356.31|353.91|0
1649444580000|2022-04-08 19:03:00|355.97|353.57|356.14|353.74|356.14|353.74|355.97|353.57|0
1649444590000|2022-04-08 19:03:10|355.97|353.57|355.97|353.57|356.14|353.74|355.97|353.57|0
1649444600000|2022-04-08 19:03:20|355.81|353.41|356.31|353.91|356.31|353.91|355.81|353.41|0
1649444610000|2022-04-08 19:03:30|356.14|353.74|355.97|353.57|356.14|353.74|355.81|353.41|0
1649444620000|2022-04-08 19:03:40|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444630000|2022-04-08 19:03:50|355.89|353.49|356.23|353.83|356.23|353.83|355.89|353.49|0
1649444640000|2022-04-08 19:04:00|356.31|353.91|356.47|354.07|356.47|354.07|356.14|353.74|0
1649444650000|2022-04-08 19:04:10|356.31|353.91|356.39|353.99|356.64|354.24|356.31|353.91|0
1649444660000|2022-04-08 19:04:20|356.47|354.07|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444670000|2022-04-08 19:04:30|356.47|354.07|357.14|354.74|357.14|354.74|356.47|354.07|0
1649444680000|2022-04-08 19:04:40|356.97|354.57|357.14|354.74|357.14|354.74|356.97|354.57|0
1649444690000|2022-04-08 19:04:50|356.97|354.57|356.81|354.41|357.14|354.74|356.81|354.41|0
1649444700000|2022-04-08 19:05:00|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649444710000|2022-04-08 19:05:10|356.47|354.07|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444720000|2022-04-08 19:05:20|356.31|353.91|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444730000|2022-04-08 19:05:30|356.31|353.91|355.97|353.57|356.31|353.91|355.97|353.57|0
1649444740000|2022-04-08 19:05:40|355.81|353.41|355.47|353.07|355.81|353.41|355.31|352.91|0
1649444750000|2022-04-08 19:05:50|356.47|354.07|356.47|354.07|356.47|354.07|356.31|353.91|0
1649444760000|2022-04-08 19:06:00|356.64|354.24|356.64|354.24|356.97|354.57|356.64|354.24|0
1649444770000|2022-04-08 19:06:10|356.97|354.57|357.31|354.91|357.31|354.91|356.97|354.57|0
1649444780000|2022-04-08 19:06:20|357.81|355.41|358.14|355.74|358.31|355.91|357.81|355.41|0
1649444790000|2022-04-08 19:06:30|357.89|355.49|357.97|355.57|357.97|355.57|357.89|355.49|0
1649444800000|2022-04-08 19:06:40|358.06|355.66|357.39|354.99|358.06|355.66|357.39|354.99|0
1649444810000|2022-04-08 19:06:50|357.14|354.74|357.47|355.07|357.47|355.07|357.14|354.74|0
1649444820000|2022-04-08 19:07:00|357.97|355.57|358.14|355.74|358.14|355.74|357.97|355.57|0
1649444830000|2022-04-08 19:07:10|358.31|355.91|357.81|355.41|358.31|355.91|357.81|355.41|0
1649444840000|2022-04-08 19:07:20|357.97|355.57|357.97|355.57|358.06|355.66|357.97|355.57|0
1649444850000|2022-04-08 19:07:30|358.06|355.66|358.14|355.74|358.47|356.07|358.06|355.66|0
1649444860000|2022-04-08 19:07:40|357.64|355.24|357.47|355.07|357.81|355.41|357.47|355.07|0
1649444870000|2022-04-08 19:07:50|357.64|355.24|357.89|355.49|357.89|355.49|357.64|355.24|0
1649444880000|2022-04-08 19:08:00|357.97|355.57|357.97|355.57|358.14|355.74|357.97|355.57|0
1649444890000|2022-04-08 19:08:10|358.14|355.74|358.31|355.91|358.31|355.91|357.97|355.57|0
1649444900000|2022-04-08 19:08:20|358.14|355.74|358.14|355.74|358.31|355.91|358.14|355.74|0
1649444910000|2022-04-08 19:08:30|357.97|355.57|358.31|355.91|358.31|355.91|357.97|355.57|0
1649444920000|2022-04-08 19:08:40|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1649444930000|2022-04-08 19:08:50|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1649444940000|2022-04-08 19:09:00|357.64|355.24|357.97|355.57|357.97|355.57|357.64|355.24|0
1649444950000|2022-04-08 19:09:10|358.14|355.74|357.81|355.41|358.14|355.74|357.81|355.41|0
1649444960000|2022-04-08 19:09:20|358.23|355.83|358.47|356.07|358.47|356.07|358.23|355.83|0
1649444970000|2022-04-08 19:09:30|358.64|356.24|358.81|356.41|358.81|356.41|358.64|356.24|0
1649444980000|2022-04-08 19:09:40|358.47|356.07|358.31|355.91|358.64|356.24|358.31|355.91|0
1649444990000|2022-04-08 19:09:50|358.14|355.74|358.14|355.74|358.31|355.91|358.14|355.74|0
1649445000000|2022-04-08 19:10:00|358.31|355.91|357.64|355.24|358.47|356.07|357.64|355.24|0
1649445010000|2022-04-08 19:10:10|357.47|355.07|357.14|354.74|357.47|355.07|357.14|354.74|0
1649445020000|2022-04-08 19:10:20|357.8|355.4|358.47|356.07|358.47|356.07|357.8|355.4|0
1649445030000|2022-04-08 19:10:30|358.31|355.91|358.14|355.74|358.47|356.07|358.14|355.74|0
1649445040000|2022-04-08 19:10:40|357.64|355.24|358.81|356.41|358.81|356.41|357.64|355.24|0
1649445050000|2022-04-08 19:10:50|358.47|356.07|358.81|356.41|358.81|356.41|358.47|356.07|0
1649445060000|2022-04-08 19:11:00|358.73|356.33|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445070000|2022-04-08 19:11:10|358.64|356.24|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445080000|2022-04-08 19:11:20|358.73|356.33|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445090000|2022-04-08 19:11:30|358.64|356.24|358.56|356.16|358.64|356.24|358.47|356.07|0
1649445100000|2022-04-08 19:11:40|358.64|356.24|358.81|356.41|359.14|356.74|358.64|356.24|0
1649445110000|2022-04-08 19:11:50|358.64|356.24|357.97|355.57|358.64|356.24|357.8|355.4|0
1649445120000|2022-04-08 19:12:00|358.14|355.74|357.64|355.24|358.14|355.74|357.64|355.24|0
1649445130000|2022-04-08 19:12:10|357.8|355.4|357.47|355.07|357.8|355.4|357.47|355.07|0
1649445140000|2022-04-08 19:12:20|357.14|354.74|356.14|353.74|357.14|354.74|356.14|353.74|0
1649445150000|2022-04-08 19:12:30|356.06|353.66|355.97|353.57|356.06|353.66|355.64|353.24|0
1649445160000|2022-04-08 19:12:40|356.3|353.9|356.39|353.99|356.39|353.99|356.14|353.74|0
1649445170000|2022-04-08 19:12:50|356.89|354.49|356.8|354.4|357.14|354.74|356.8|354.4|0
1649445180000|2022-04-08 19:13:00|356.72|354.32|356.14|353.74|356.72|354.32|356.14|353.74|0
1649445190000|2022-04-08 19:13:10|355.97|353.57|355.97|353.57|355.97|353.57|355.8|353.4|0
1649445200000|2022-04-08 19:13:20|355.89|353.49|355.47|353.07|355.89|353.49|355.47|353.07|0
1649445210000|2022-04-08 19:13:30|355.14|352.74|354.97|352.57|355.14|352.74|354.97|352.57|0
1649445220000|2022-04-08 19:13:40|354.8|352.4|352.32|349.92|354.8|352.4|352.32|349.92|0
1649445230000|2022-04-08 19:13:50|352.65|350.25|353.48|351.08|353.48|351.08|352.65|350.25|0
1649445240000|2022-04-08 19:14:00|353.31|350.91|353.64|351.24|353.64|351.24|353.31|350.91|0
1649445250000|2022-04-08 19:14:10|353.48|351.08|353.81|351.41|353.81|351.41|353.48|351.08|0
1649445260000|2022-04-08 19:14:20|353.64|351.24|354.47|352.07|354.47|352.07|353.64|351.24|0
1649445270000|2022-04-08 19:14:30|355.3|352.9|354.97|352.57|355.3|352.9|354.8|352.4|0
1649445280000|2022-04-08 19:14:40|355.14|352.74|355.14|352.74|355.14|352.74|355.14|352.74|0
1649445290000|2022-04-08 19:14:50|355.06|352.66|355.14|352.74|355.14|352.74|354.97|352.57|0
1649445300000|2022-04-08 19:15:00|355.47|353.07|356.13|353.73|356.13|353.73|355.47|353.07|0
1649445310000|2022-04-08 19:15:10|355.89|353.49|355.97|353.57|355.97|353.57|355.64|353.24|0
1649445320000|2022-04-08 19:15:20|356.13|353.73|356.3|353.9|356.3|353.9|355.97|353.57|0
1649445330000|2022-04-08 19:15:30|355.97|353.57|355.97|353.57|356.13|353.73|355.97|353.57|0
1649445340000|2022-04-08 19:15:40|355.8|353.4|355.8|353.4|355.97|353.57|355.8|353.4|0
1649445350000|2022-04-08 19:15:50|355.89|353.49|354.8|352.4|355.89|353.49|354.64|352.24|0
1649445360000|2022-04-08 19:16:00|354.64|352.24|355.14|352.74|355.14|352.74|354.64|352.24|0
1649445370000|2022-04-08 19:16:10|355.3|352.9|354.64|352.24|355.47|353.07|354.64|352.24|0
1649445380000|2022-04-08 19:16:20|354.3|351.9|354.3|351.9|354.47|352.07|354.3|351.9|0
1649445390000|2022-04-08 19:16:30|354.47|352.07|354.3|351.9|354.47|352.07|354.3|351.9|0
1649445400000|2022-04-08 19:16:40|353.64|351.24|353.64|351.24|353.81|351.41|353.64|351.24|0
1649445410000|2022-04-08 19:16:50|353.89|351.49|353.81|351.41|353.89|351.49|353.73|351.33|0
1649445420000|2022-04-08 19:17:00|353.64|351.24|353.31|350.91|353.81|351.41|353.31|350.91|0
1649445430000|2022-04-08 19:17:10|353.47|351.07|353.14|350.74|353.47|351.07|353.14|350.74|0
1649445440000|2022-04-08 19:17:20|353.31|350.91|353.73|351.33|353.73|351.33|353.31|350.91|0
1649445450000|2022-04-08 19:17:30|353.64|351.24|353.64|351.24|353.81|351.41|353.64|351.24|0
1649445460000|2022-04-08 19:17:40|352.98|350.58|352.81|350.41|352.98|350.58|352.48|350.08|0
1649445470000|2022-04-08 19:17:50|352.65|350.25|352.48|350.08|352.65|350.25|352.48|350.08|0
1649445480000|2022-04-08 19:18:00|352.15|349.75|351.82|349.42|352.15|349.75|351.65|349.25|0
1649445490000|2022-04-08 19:18:10|351.65|349.25|351.65|349.25|351.65|349.25|351.16|348.76|0
1649445500000|2022-04-08 19:18:20|351.98|349.58|351.98|349.58|351.98|349.58|351.82|349.42|0
1649445510000|2022-04-08 19:18:30|352.15|349.75|352.48|350.08|352.81|350.41|352.15|349.75|0
1649445520000|2022-04-08 19:18:40|352.31|349.91|352.48|350.08|352.48|350.08|352.31|349.91|0
1649445530000|2022-04-08 19:18:50|352.31|349.91|352.73|350.33|352.81|350.41|352.31|349.91|0
1649445540000|2022-04-08 19:19:00|353.31|350.91|354.22|351.82|354.22|351.82|353.31|350.91|0
1649445550000|2022-04-08 19:19:10|354.47|352.07|354.14|351.74|354.47|352.07|354.14|351.74|0
1649445560000|2022-04-08 19:19:20|354.64|352.24|354.47|352.07|354.64|352.24|354.14|351.74|0
1649445570000|2022-04-08 19:19:30|354.39|351.99|354.64|352.24|354.64|352.24|354.39|351.99|0
1649445580000|2022-04-08 19:19:40|355.13|352.73|355.63|353.23|355.63|353.23|355.13|352.73|0
1649445590000|2022-04-08 19:19:50|355.47|353.07|355.63|353.23|355.8|353.4|355.47|353.07|0
1649445600000|2022-04-08 19:20:00|355.8|353.4|355.3|352.9|355.8|353.4|355.3|352.9|0
1649445610000|2022-04-08 19:20:10|355.13|352.73|355.13|352.73|355.3|352.9|354.97|352.57|0
1649445620000|2022-04-08 19:20:20|355.55|353.15|355.3|352.9|355.55|353.15|355.3|352.9|0
1649445630000|2022-04-08 19:20:30|355.13|352.73|354.8|352.4|355.13|352.73|354.8|352.4|0
1649445640000|2022-04-08 19:20:40|354.64|352.24|355.05|352.65|355.05|352.65|354.39|351.99|0
1649445650000|2022-04-08 19:20:50|355.13|352.73|355.13|352.73|355.47|353.07|355.13|352.73|0
1649445660000|2022-04-08 19:21:00|354.97|352.57|355.3|352.9|355.47|353.07|354.97|352.57|0
1649445670000|2022-04-08 19:21:10|355.13|352.73|355.3|352.9|355.63|353.23|355.13|352.73|0
1649445680000|2022-04-08 19:21:20|355.47|353.07|355.63|353.23|355.63|353.23|355.47|353.07|0
1649445690000|2022-04-08 19:21:30|355.3|352.9|355.47|353.07|355.47|353.07|355.3|352.9|0
1649445700000|2022-04-08 19:21:40|355.63|353.23|355.13|352.73|355.63|353.23|355.13|352.73|0
1649445710000|2022-04-08 19:21:50|355.3|352.9|355.13|352.73|355.47|353.07|355.13|352.73|0
1649445720000|2022-04-08 19:22:00|355.3|352.9|355.8|353.4|355.8|353.4|355.3|352.9|0
1649445730000|2022-04-08 19:22:10|355.63|353.23|355.97|353.57|355.97|353.57|355.63|353.23|0
1649445740000|2022-04-08 19:22:20|356.47|354.07|357.13|354.73|357.47|355.07|356.47|354.07|0
1649445750000|2022-04-08 19:22:30|356.97|354.57|356.8|354.4|356.97|354.57|356.47|354.07|0
1649445760000|2022-04-08 19:22:40|356.63|354.23|356.89|354.49|356.97|354.57|356.63|354.23|0
1649445770000|2022-04-08 19:22:50|356.97|354.57|356.97|354.57|357.13|354.73|356.97|354.57|0
1649445780000|2022-04-08 19:23:00|357.3|354.9|356.97|354.57|357.3|354.9|356.8|354.4|0
1649445790000|2022-04-08 19:23:10|356.8|354.4|356.3|353.9|356.8|354.4|356.3|353.9|0
1649445800000|2022-04-08 19:23:20|356.46|354.06|355.96|353.56|356.46|354.06|355.96|353.56|0
1649445810000|2022-04-08 19:23:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1649445820000|2022-04-08 19:23:40|354.8|352.4|355.63|353.23|355.63|353.23|354.8|352.4|0
1649445830000|2022-04-08 19:23:50|355.47|353.07|355.96|353.56|355.96|353.56|355.47|353.07|0
1649445840000|2022-04-08 19:24:00|355.8|353.4|355.88|353.48|355.96|353.56|355.63|353.23|0
1649445850000|2022-04-08 19:24:10|355.63|353.23|355.63|353.23|355.63|353.23|355.47|353.07|0
1649445860000|2022-04-08 19:24:20|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1649445870000|2022-04-08 19:24:30|355.3|352.9|355.3|352.9|355.47|353.07|355.22|352.82|0
1649445880000|2022-04-08 19:24:40|355.13|352.73|355.63|353.23|355.8|353.4|355.13|352.73|0
1649445890000|2022-04-08 19:24:50|355.47|353.07|355.47|353.07|355.47|353.07|355.39|352.99|0
1649445900000|2022-04-08 19:25:00|355.46|353.06|355.46|353.06|355.63|353.23|355.46|353.06|0
1649445910000|2022-04-08 19:25:10|355.13|352.73|354.63|352.23|355.13|352.73|354.63|352.23|0
1649445920000|2022-04-08 19:25:20|354.8|352.4|354.47|352.07|354.8|352.4|354.47|352.07|0
1649445930000|2022-04-08 19:25:30|354.39|351.99|354.14|351.74|354.39|351.99|353.97|351.57|0
1649445940000|2022-04-08 19:25:40|353.97|351.57|354.13|351.73|354.13|351.73|353.97|351.57|0
1649445950000|2022-04-08 19:25:50|354.3|351.9|354.63|352.23|354.8|352.4|354.3|351.9|0
1649445960000|2022-04-08 19:26:00|354.13|351.73|354.63|352.23|354.63|352.23|354.13|351.73|0
1649445970000|2022-04-08 19:26:10|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1649445980000|2022-04-08 19:26:20|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1649445990000|2022-04-08 19:26:30|354.8|352.4|354.63|352.23|354.8|352.4|354.63|352.23|0
1649446000000|2022-04-08 19:26:40|354.8|352.4|354.89|352.49|354.97|352.57|354.8|352.4|0
1649446010000|2022-04-08 19:26:50|354.97|352.57|354.63|352.23|354.97|352.57|354.63|352.23|0
1649446020000|2022-04-08 19:27:00|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1649446030000|2022-04-08 19:27:10|355.13|352.73|354.63|352.23|355.13|352.73|354.47|352.07|0
1649446040000|2022-04-08 19:27:20|354.3|351.9|354.97|352.57|354.97|352.57|354.3|351.9|0
1649446050000|2022-04-08 19:27:30|355.13|352.73|354.96|352.56|355.13|352.73|354.96|352.56|0
1649446060000|2022-04-08 19:27:40|355.13|352.73|354.96|352.56|355.13|352.73|354.96|352.56|0
1649446070000|2022-04-08 19:27:50|354.8|352.4|355.3|352.9|355.3|352.9|354.8|352.4|0
1649446080000|2022-04-08 19:28:00|355.13|352.73|354.8|352.4|355.13|352.73|354.8|352.4|0
1649446090000|2022-04-08 19:28:10|355.05|352.65|355.13|352.73|355.13|352.73|354.8|352.4|0
1649446100000|2022-04-08 19:28:20|355.63|353.23|355.3|352.9|355.63|353.23|355.3|352.9|0
1649446110000|2022-04-08 19:28:30|355.46|353.06|354.63|352.23|355.46|353.06|354.63|352.23|0
1649446120000|2022-04-08 19:28:40|354.96|352.56|354.47|352.07|354.96|352.56|354.47|352.07|0
1649446130000|2022-04-08 19:28:50|354.8|352.4|354.8|352.4|354.8|352.4|354.63|352.23|0
1649446140000|2022-04-08 19:29:00|354.47|352.07|354.3|351.9|354.63|352.23|354.3|351.9|0
1649446150000|2022-04-08 19:29:10|354.13|351.73|354.63|352.23|354.63|352.23|353.97|351.57|0
1649446160000|2022-04-08 19:29:20|354.8|352.4|354.3|351.9|355.05|352.65|354.3|351.9|0
1649446170000|2022-04-08 19:29:30|354.63|352.23|354.96|352.56|354.96|352.56|354.63|352.23|0
1649446180000|2022-04-08 19:29:40|354.47|352.07|354.47|352.07|354.47|352.07|354.13|351.73|0
1649446190000|2022-04-08 19:29:50|354.63|352.23|354.13|351.73|354.63|352.23|354.13|351.73|0
1649446200000|2022-04-08 19:30:00|353.64|351.24|353.89|351.49|353.89|351.49|352.81|350.41|0
1649446210000|2022-04-08 19:30:10|353.97|351.57|353.3|350.9|353.97|351.57|353.3|350.9|0
1649446220000|2022-04-08 19:30:20|353.14|350.74|353.14|350.74|353.14|350.74|352.81|350.41|0
1649446230000|2022-04-08 19:30:30|353.3|350.9|353.47|351.07|353.64|351.24|353.3|350.9|0
1649446240000|2022-04-08 19:30:40|353.64|351.24|353.14|350.74|353.64|351.24|353.14|350.74|0
1649446250000|2022-04-08 19:30:50|352.97|350.57|353.22|350.82|353.22|350.82|352.97|350.57|0
1649446260000|2022-04-08 19:31:00|352.97|350.57|352.81|350.41|352.97|350.57|352.64|350.24|0
1649446270000|2022-04-08 19:31:10|352.97|350.57|353.47|351.07|353.63|351.23|352.97|350.57|0
1649446280000|2022-04-08 19:31:20|353.63|351.23|353.97|351.57|353.97|351.57|353.63|351.23|0
1649446290000|2022-04-08 19:31:30|354.3|351.9|354.3|351.9|354.3|351.9|354.13|351.73|0
1649446300000|2022-04-08 19:31:40|354.63|352.23|354.96|352.56|354.96|352.56|354.63|352.23|0
1649446310000|2022-04-08 19:31:50|355.46|353.06|355.46|353.06|355.8|353.4|355.46|353.06|0
1649446320000|2022-04-08 19:32:00|355.8|353.4|355.46|353.06|355.8|353.4|355.46|353.06|0
1649446330000|2022-04-08 19:32:10|355.63|353.23|355.96|353.56|355.96|353.56|355.63|353.23|0
1649446340000|2022-04-08 19:32:20|355.79|353.39|356.29|353.89|356.29|353.89|355.79|353.39|0
1649446350000|2022-04-08 19:32:30|356.46|354.06|356.29|353.89|356.63|354.23|356.29|353.89|0
1649446360000|2022-04-08 19:32:40|355.96|353.56|355.46|353.06|355.96|353.56|355.46|353.06|0
1649446370000|2022-04-08 19:32:50|355.3|352.9|355.3|352.9|355.63|353.23|355.3|352.9|0
1649446380000|2022-04-08 19:33:00|355.63|353.23|355.63|353.23|355.63|353.23|355.46|353.06|0
1649446390000|2022-04-08 19:33:10|355.46|353.06|355.96|353.56|355.96|353.56|355.46|353.06|0
1649446400000|2022-04-08 19:33:20|355.46|353.06|355.46|353.06|355.46|353.06|355.3|352.9|0
1649446410000|2022-04-08 19:33:30|355.96|353.56|356.46|354.06|356.46|354.06|355.63|353.23|0
1649446420000|2022-04-08 19:33:40|356.63|354.23|356.46|354.06|356.63|354.23|356.46|354.06|0
1649446430000|2022-04-08 19:33:50|356.13|353.73|355.96|353.56|356.13|353.73|355.79|353.39|0
1649446440000|2022-04-08 19:34:00|356.13|353.73|356.29|353.89|356.29|353.89|356.13|353.73|0
1649446450000|2022-04-08 19:34:10|356.46|354.06|356.29|353.89|356.46|354.06|356.13|353.73|0
1649446460000|2022-04-08 19:34:20|356.13|353.73|356.46|354.06|356.46|354.06|356.13|353.73|0
1649446470000|2022-04-08 19:34:30|356.13|353.73|356.46|354.06|356.63|354.23|356.13|353.73|0
1649446480000|2022-04-08 19:34:40|356.79|354.39|357.29|354.89|357.29|354.89|356.71|354.31|0
1649446490000|2022-04-08 19:34:50|357.46|355.06|357.63|355.23|357.63|355.23|357.29|354.89|0
1649446510000|2022-04-08 19:35:10|358.46|356.06|358.46|356.06|358.46|356.06|358.3|355.9|0
1649446520000|2022-04-08 19:35:20|358.8|356.4|359.63|357.23|359.63|357.23|358.8|356.4|0
1649446530000|2022-04-08 19:35:30|359.8|357.4|359.8|357.4|359.8|357.4|359.47|357.07|0
1649446540000|2022-04-08 19:35:40|359.47|357.07|359.63|357.23|359.8|357.4|359.47|357.07|0
1649446550000|2022-04-08 19:35:50|359.47|357.07|359.63|357.23|359.97|357.57|359.47|357.07|0
1649446560000|2022-04-08 19:36:00|359.8|357.4|359.3|356.9|359.8|357.4|359.3|356.9|0
1649446570000|2022-04-08 19:36:10|359.13|356.73|358.96|356.56|359.13|356.73|358.46|356.06|0
1649446580000|2022-04-08 19:36:20|359.13|356.73|359.3|356.9|359.3|356.9|359.13|356.73|0
1649446590000|2022-04-08 19:36:30|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1649446600000|2022-04-08 19:36:40|359.63|357.23|359.13|356.73|359.63|357.23|359.13|356.73|0
1649446610000|2022-04-08 19:36:50|359.47|357.07|358.96|356.56|359.47|357.07|358.96|356.56|0
1649446620000|2022-04-08 19:37:00|359.13|356.73|358.96|356.56|359.13|356.73|358.96|356.56|0
1649446630000|2022-04-08 19:37:10|358.8|356.4|358.96|356.56|358.96|356.56|358.8|356.4|0
1649446640000|2022-04-08 19:37:20|359.13|356.73|359.3|356.9|359.63|357.23|359.13|356.73|0
1649446650000|2022-04-08 19:37:30|359.55|357.15|359.63|357.23|359.63|357.23|359.55|357.15|0
1649446660000|2022-04-08 19:37:40|359.47|357.07|359.3|356.9|359.47|357.07|359.3|356.9|0
1649446670000|2022-04-08 19:37:50|359.13|356.73|358.96|356.56|359.13|356.73|358.8|356.4|0
1649446680000|2022-04-08 19:38:00|358.8|356.4|359.3|356.9|359.3|356.9|358.8|356.4|0
1649446690000|2022-04-08 19:38:10|359.13|356.73|359.47|357.07|359.63|357.23|359.13|356.73|0
1649446700000|2022-04-08 19:38:20|359.3|356.9|359.22|356.82|359.47|357.07|359.22|356.82|0
1649446710000|2022-04-08 19:38:30|359.13|356.73|358.13|355.73|359.13|356.73|358.13|355.73|0
1649446720000|2022-04-08 19:38:40|358.29|355.89|358.63|356.23|358.63|356.23|358.29|355.89|0
1649446730000|2022-04-08 19:38:50|358.8|356.4|359.8|357.4|359.8|357.4|358.8|356.4|0
1649446740000|2022-04-08 19:39:00|359.47|357.07|359.3|356.9|359.8|357.4|359.3|356.9|0
1649446750000|2022-04-08 19:39:10|359.13|356.73|359.3|356.9|359.3|356.9|358.8|356.4|0
1649446760000|2022-04-08 19:39:20|359.47|357.07|359.13|356.73|359.47|357.07|359.13|356.73|0
1649446770000|2022-04-08 19:39:30|359.39|356.99|359.55|357.15|359.55|357.15|359.3|356.9|0
1649446780000|2022-04-08 19:39:40|359.47|357.07|359.97|357.57|359.97|357.57|359.47|357.07|0
1649446790000|2022-04-08 19:39:50|359.8|357.4|359.8|357.4|359.8|357.4|359.47|357.07|0
1649446800000|2022-04-08 19:40:00|359.47|357.07|359.8|357.4|359.97|357.57|359.3|356.9|0
1649446810000|2022-04-08 19:40:10|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1649446820000|2022-04-08 19:40:20|359.63|357.23|360.14|357.74|360.14|357.74|359.63|357.23|0
1649446830000|2022-04-08 19:40:30|360.3|357.9|360.14|357.74|360.3|357.9|359.97|357.57|0
1649446840000|2022-04-08 19:40:40|360.3|357.9|359.3|356.9|360.47|358.07|359.3|356.9|0
1649446850000|2022-04-08 19:40:50|359.47|357.07|359.47|357.07|359.8|357.4|359.47|357.07|0
1649446860000|2022-04-08 19:41:00|359.3|356.9|358.96|356.56|359.47|357.07|358.96|356.56|0
1649446870000|2022-04-08 19:41:10|358.8|356.4|359.13|356.73|359.3|356.9|358.8|356.4|0
1649446880000|2022-04-08 19:41:20|358.96|356.56|358.96|356.56|358.96|356.56|358.63|356.23|0
1649446890000|2022-04-08 19:41:30|358.8|356.4|358.46|356.06|358.96|356.56|358.46|356.06|0
1649446900000|2022-04-08 19:41:40|358.63|356.23|358.63|356.23|358.63|356.23|358.46|356.06|0
1649446910000|2022-04-08 19:41:50|358.8|356.4|358.8|356.4|359.05|356.65|358.8|356.4|0
1649446920000|2022-04-08 19:42:00|358.96|356.56|358.88|356.48|358.96|356.56|358.88|356.48|0
1649446930000|2022-04-08 19:42:10|358.46|356.06|358.46|356.06|358.63|356.23|358.46|356.06|0
1649446940000|2022-04-08 19:42:20|358.29|355.89|358.46|356.06|358.46|356.06|358.29|355.89|0
1649446950000|2022-04-08 19:42:30|358.29|355.89|357.63|355.23|358.29|355.89|357.63|355.23|0
1649446960000|2022-04-08 19:42:40|357.79|355.39|357.79|355.39|357.79|355.39|357.62|355.22|0
1649446970000|2022-04-08 19:42:50|357.96|355.56|358.13|355.73|358.13|355.73|357.96|355.56|0
1649446980000|2022-04-08 19:43:00|358.63|356.23|358.46|356.06|358.63|356.23|358.46|356.06|0
1649446990000|2022-04-08 19:43:10|358.79|356.39|358.63|356.23|358.79|356.39|358.63|356.23|0
1649447000000|2022-04-08 19:43:20|358.29|355.89|358.13|355.73|358.46|356.06|358.13|355.73|0
1649447010000|2022-04-08 19:43:30|357.96|355.56|356.79|354.39|357.96|355.56|356.79|354.39|0
1649447020000|2022-04-08 19:43:40|356.62|354.22|356.96|354.56|356.96|354.56|356.62|354.22|0
1649447030000|2022-04-08 19:43:50|357.71|355.31|357.62|355.22|357.71|355.31|357.46|355.06|0
1649447040000|2022-04-08 19:44:00|357.29|354.89|357.12|354.72|357.29|354.89|356.96|354.56|0
1649447050000|2022-04-08 19:44:10|357.29|354.89|356.96|354.56|357.29|354.89|356.96|354.56|0
1649447060000|2022-04-08 19:44:20|356.79|354.39|356.12|353.72|356.79|354.39|356.12|353.72|0
1649447070000|2022-04-08 19:44:30|355.96|353.56|356.29|353.89|356.46|354.06|355.96|353.56|0
1649447080000|2022-04-08 19:44:40|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1649447090000|2022-04-08 19:44:50|356.29|353.89|355.79|353.39|356.29|353.89|355.62|353.22|0
1649447100000|2022-04-08 19:45:00|356.12|353.72|356.29|353.89|356.29|353.89|355.62|353.22|0
1649447110000|2022-04-08 19:45:10|355.79|353.39|355.79|353.39|356.12|353.72|355.79|353.39|0
1649447120000|2022-04-08 19:45:20|355.62|353.22|354.96|352.56|355.62|353.22|354.79|352.39|0
1649447130000|2022-04-08 19:45:30|354.79|352.39|354.96|352.56|354.96|352.56|354.79|352.39|0
1649447140000|2022-04-08 19:45:40|355.29|352.89|355.12|352.72|355.46|353.06|355.12|352.72|0
1649447150000|2022-04-08 19:45:50|355.29|352.89|355.79|353.39|355.79|353.39|355.29|352.89|0
1649447160000|2022-04-08 19:46:00|356.12|353.72|356.62|354.22|356.79|354.39|356.12|353.72|0
1649447170000|2022-04-08 19:46:10|356.12|353.72|356.62|354.22|356.62|354.22|355.62|353.22|0
1649447180000|2022-04-08 19:46:20|356.79|354.39|357.71|355.31|357.71|355.31|356.79|354.39|0
1649447190000|2022-04-08 19:46:30|357.79|355.39|358.12|355.72|358.46|356.06|357.79|355.39|0
1649447200000|2022-04-08 19:46:40|358.29|355.89|358.63|356.23|358.63|356.23|358.12|355.72|0
1649447210000|2022-04-08 19:46:50|358.79|356.39|358.29|355.89|358.79|356.39|358.12|355.72|0
1649447220000|2022-04-08 19:47:00|358.63|356.23|357.79|355.39|358.63|356.23|357.71|355.31|0
1649447230000|2022-04-08 19:47:10|357.62|355.22|357.46|355.06|357.62|355.22|357.29|354.89|0
1649447240000|2022-04-08 19:47:20|357.29|354.89|357.29|354.89|357.29|354.89|357.12|354.72|0
1649447250000|2022-04-08 19:47:30|357.46|355.06|358.46|356.06|358.46|356.06|357.46|355.06|0
1649447260000|2022-04-08 19:47:40|358.79|356.39|359.13|356.73|359.13|356.73|358.79|356.39|0
1649447270000|2022-04-08 19:47:50|359.05|356.65|359.13|356.73|359.3|356.9|359.05|356.65|0
1649447280000|2022-04-08 19:48:00|358.79|356.39|358.29|355.89|358.79|356.39|358.29|355.89|0
1649447290000|2022-04-08 19:48:10|358.96|356.56|359.55|357.15|359.63|357.23|358.96|356.56|0
1649447300000|2022-04-08 19:48:20|359.29|356.89|359.13|356.73|359.29|356.89|358.96|356.56|0
1649447310000|2022-04-08 19:48:30|358.79|356.39|358.96|356.56|359.13|356.73|358.79|356.39|0
1649447320000|2022-04-08 19:48:40|358.63|356.23|359.29|356.89|359.29|356.89|358.63|356.23|0
1649447330000|2022-04-08 19:48:50|359.13|356.73|359.29|356.89|359.46|357.06|359.13|356.73|0
1649447340000|2022-04-08 19:49:00|359.8|357.4|359.8|357.4|359.8|357.4|359.46|357.06|0
1649447350000|2022-04-08 19:49:10|360.13|357.73|360.64|358.24|360.64|358.24|360.13|357.73|0
1649447360000|2022-04-08 19:49:20|360.3|357.9|360.47|358.07|360.64|358.24|360.3|357.9|0
1649447370000|2022-04-08 19:49:30|360.64|358.24|361.14|358.74|361.14|358.74|360.64|358.24|0
1649447380000|2022-04-08 19:49:40|360.72|358.32|360.3|357.9|360.72|358.32|360.3|357.9|0
1649447390000|2022-04-08 19:49:50|360.64|358.24|361.31|358.91|361.31|358.91|360.64|358.24|0
1649447400000|2022-04-08 19:50:00|361.81|359.41|362.82|360.42|362.82|360.42|361.31|358.91|0
1649447410000|2022-04-08 19:50:10|363.16|360.76|363.66|361.26|363.83|361.43|363.16|360.76|0
1649447420000|2022-04-08 19:50:20|364.17|361.77|364.68|362.28|364.68|362.28|364.17|361.77|0
1649447430000|2022-04-08 19:50:30|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447440000|2022-04-08 19:50:40|365.18|362.78|364.51|362.11|365.18|362.78|364.51|362.11|0
1649447450000|2022-04-08 19:50:50|364.84|362.44|364.17|361.77|364.84|362.44|364.17|361.77|0
1649447460000|2022-04-08 19:51:00|364|361.6|365.35|362.95|365.35|362.95|364|361.6|0
1649447470000|2022-04-08 19:51:10|365.18|362.78|365.52|363.12|365.52|363.12|365.18|362.78|0
1649447480000|2022-04-08 19:51:20|365.69|363.29|366.2|363.8|366.2|363.8|365.52|363.12|0
1649447490000|2022-04-08 19:51:30|366.03|363.63|366.2|363.8|366.2|363.8|365.86|363.46|0
1649447500000|2022-04-08 19:51:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1649447510000|2022-04-08 19:51:50|366.2|363.8|364.93|362.53|366.2|363.8|361.98|359.58|0
1649447520000|2022-04-08 19:52:00|365.18|362.78|365.01|362.61|365.18|362.78|365.01|362.61|0
1649447530000|2022-04-08 19:52:10|365.35|362.95|365.18|362.78|365.35|362.95|365.18|362.78|0
1649447540000|2022-04-08 19:52:20|365.35|362.95|364.68|362.28|365.35|362.95|364.51|362.11|0
1649447550000|2022-04-08 19:52:30|364.51|362.11|364.68|362.28|365.01|362.61|364.51|362.11|0
1649447560000|2022-04-08 19:52:40|364.34|361.94|364.68|362.28|364.68|362.28|364|361.6|0
1649447570000|2022-04-08 19:52:50|364.51|362.11|364.34|361.94|364.68|362.28|364.34|361.94|0
1649447580000|2022-04-08 19:53:00|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649447590000|2022-04-08 19:53:10|365.01|362.61|365.01|362.61|365.18|362.78|365.01|362.61|0
1649447600000|2022-04-08 19:53:20|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649447610000|2022-04-08 19:53:30|364.68|362.28|365.18|362.78|365.18|362.78|364.68|362.28|0
1649447620000|2022-04-08 19:53:40|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447630000|2022-04-08 19:53:50|365.52|363.12|365.18|362.78|365.52|363.12|365.18|362.78|0
1649447640000|2022-04-08 19:54:00|365.01|362.61|364.34|361.94|365.01|362.61|364.34|361.94|0
1649447650000|2022-04-08 19:54:10|364.85|362.45|364.17|361.77|365.01|362.61|364.17|361.77|0
1649447660000|2022-04-08 19:54:20|364.34|361.94|365.01|362.61|365.01|362.61|364.34|361.94|0
1649447670000|2022-04-08 19:54:30|365.18|362.78|364.84|362.44|365.18|362.78|364.84|362.44|0
1649447680000|2022-04-08 19:54:40|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447690000|2022-04-08 19:54:50|365.69|363.29|365.61|363.21|365.69|363.29|365.52|363.12|0
1649447700000|2022-04-08 19:55:00|365.18|362.78|364.51|362.11|365.18|362.78|364.51|362.11|0
1649447710000|2022-04-08 19:55:10|365.35|362.95|365.52|363.12|365.52|363.12|365.35|362.95|0
1649447720000|2022-04-08 19:55:20|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447730000|2022-04-08 19:55:30|365.78|363.38|365.18|362.78|365.86|363.46|365.18|362.78|0
1649447740000|2022-04-08 19:55:40|365.52|363.12|365.18|362.78|365.86|363.46|365.18|362.78|0
1649447750000|2022-04-08 19:55:50|365.35|362.95|366.03|363.63|366.03|363.63|365.35|362.95|0
1649447760000|2022-04-08 19:56:00|366.37|363.97|366.53|364.13|366.53|364.13|366.37|363.97|0
1649447770000|2022-04-08 19:56:10|366.7|364.3|366.7|364.3|366.87|364.47|366.2|363.8|0
1649447780000|2022-04-08 19:56:20|367.04|364.64|367.04|364.64|367.21|364.81|366.7|364.3|0
1649447790000|2022-04-08 19:56:30|366.87|364.47|367.38|364.98|367.38|364.98|366.87|364.47|0
1649447800000|2022-04-08 19:56:40|367.04|364.64|367.21|364.81|367.38|364.98|367.04|364.64|0
1649447810000|2022-04-08 19:56:50|367.04|364.64|366.7|364.3|367.04|364.64|366.53|364.13|0
1649447820000|2022-04-08 19:57:00|366.37|363.97|365.86|363.46|366.37|363.97|365.86|363.46|0
1649447830000|2022-04-08 19:57:10|365.52|363.12|365.69|363.29|366.03|363.63|365.35|362.95|0
1649447840000|2022-04-08 19:57:20|365.86|363.46|366.2|363.8|366.2|363.8|365.86|363.46|0
1649447850000|2022-04-08 19:57:30|366.37|363.97|366.7|364.3|366.7|364.3|366.37|363.97|0
1649447860000|2022-04-08 19:57:40|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1649447870000|2022-04-08 19:57:50|366.7|364.3|366.87|364.47|366.87|364.47|366.7|364.3|0
1649447880000|2022-04-08 19:58:00|366.7|364.3|366.03|363.63|366.7|364.3|366.03|363.63|0
1649447890000|2022-04-08 19:58:10|366.53|364.13|366.53|364.13|366.7|364.3|366.36|363.96|0
1649447900000|2022-04-08 19:58:20|366.36|363.96|365.86|363.46|366.36|363.96|365.86|363.46|0
1649447910000|2022-04-08 19:58:30|365.69|363.29|365.86|363.46|366.2|363.8|365.69|363.29|0
1649447920000|2022-04-08 19:58:40|366.03|363.63|365.69|363.29|366.2|363.8|365.69|363.29|0
1649447930000|2022-04-08 19:58:50|365.52|363.12|366.36|363.96|366.36|363.96|365.52|363.12|0
1649447940000|2022-04-08 19:59:00|366.03|363.63|365.86|363.46|366.53|364.13|365.86|363.46|0
1649447950000|2022-04-08 19:59:10|366.03|363.63|366.53|364.13|366.53|364.13|366.03|363.63|0
1649447960000|2022-04-08 19:59:20|367.38|364.98|367.72|365.32|367.72|365.32|367.21|364.81|0
1649447970000|2022-04-08 19:59:30|367.89|365.49|368.06|365.66|368.57|366.17|367.89|365.49|0
1649447980000|2022-04-08 19:59:40|367.21|364.81|365.52|363.12|367.21|364.81|365.52|363.12|0
1649447990000|2022-04-08 19:59:50|365.35|362.95|363.16|360.76|365.35|362.95|363.16|360.76|0
1649448000000|2022-04-08 20:00:00|362.65|360.25|361.31|358.91|362.65|360.25|360.8|358.4|0
1649448010000|2022-04-08 20:00:10|361.14|358.74|360.13|357.73|361.14|358.74|359.97|357.57|0
1649448020000|2022-04-08 20:00:20|361.14|358.74|361.81|359.41|361.81|359.41|361.14|358.74|0
1649448030000|2022-04-08 20:00:30|361.98|359.58|361.81|359.41|362.15|359.75|361.81|359.41|0
1649448040000|2022-04-08 20:00:40|361.64|359.24|361.47|359.07|361.64|359.24|361.31|358.91|0
1649448050000|2022-04-08 20:00:50|361.64|359.24|361.81|359.41|361.81|359.41|361.47|359.07|0
1649448060000|2022-04-08 20:01:00|361.98|359.58|361.47|359.07|362.32|359.92|361.47|359.07|0
1649448070000|2022-04-08 20:01:10|361.64|359.24|361.64|359.24|361.64|359.24|361.47|359.07|0
1649448080000|2022-04-08 20:01:20|361.47|359.07|360.8|358.4|361.47|359.07|360.64|358.24|0
1649448090000|2022-04-08 20:01:30|360.97|358.57|361.47|359.07|361.47|359.07|360.97|358.57|0
1649448100000|2022-04-08 20:01:40|361.31|358.91|360.97|358.57|361.31|358.91|360.97|358.57|0
1649448110000|2022-04-08 20:01:50|360.8|358.4|361.31|358.91|361.31|358.91|360.8|358.4|0
1649448120000|2022-04-08 20:02:00|361.47|359.07|361.47|359.07|361.47|359.07|361.31|358.91|0
1649448130000|2022-04-08 20:02:10|361.64|359.24|361.98|359.58|361.98|359.58|361.64|359.24|0
1649448140000|2022-04-08 20:02:20|361.81|359.41|361.81|359.41|361.81|359.41|361.64|359.24|0
1649448150000|2022-04-08 20:02:30|362.15|359.75|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448160000|2022-04-08 20:02:40|362.07|359.67|361.98|359.58|362.07|359.67|361.47|359.07|0
1649448170000|2022-04-08 20:02:50|362.15|359.75|361.98|359.58|362.15|359.75|361.98|359.58|0
1649448180000|2022-04-08 20:03:00|362.15|359.75|361.98|359.58|362.15|359.75|361.98|359.58|0
1649448190000|2022-04-08 20:03:10|362.15|359.75|362.31|359.91|362.31|359.91|362.15|359.75|0
1649448220000|2022-04-08 20:03:40|362.48|360.08|362.48|360.08|362.65|360.25|362.48|360.08|0
1649448230000|2022-04-08 20:03:50|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448240000|2022-04-08 20:04:00|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448250000|2022-04-08 20:04:10|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1649448260000|2022-04-08 20:04:20|362.31|359.91|362.23|359.83|362.48|360.08|362.23|359.83|0
1649448270000|2022-04-08 20:04:30|362.31|359.91|362.15|359.75|362.31|359.91|361.98|359.58|0
1649448280000|2022-04-08 20:04:40|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448290000|2022-04-08 20:04:50|361.98|359.58|362.15|359.75|362.15|359.75|361.81|359.41|0
1649448300000|2022-04-08 20:05:00|361.98|359.58|361.81|359.41|362.15|359.75|361.81|359.41|0
1649448310000|2022-04-08 20:05:10|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448330000|2022-04-08 20:05:30|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448350000|2022-04-08 20:05:50|362.31|359.91|362.48|360.08|362.48|360.08|362.31|359.91|0
1649448360000|2022-04-08 20:06:00|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1649448380000|2022-04-08 20:06:20|362.82|360.42|362.82|360.42|362.82|360.42|362.65|360.25|0
1649448400000|2022-04-08 20:06:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649448440000|2022-04-08 20:07:20|363.15|360.75|362.99|360.59|363.15|360.75|362.99|360.59|0
1649448450000|2022-04-08 20:07:30|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448460000|2022-04-08 20:07:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649448470000|2022-04-08 20:07:50|362.82|360.42|362.74|360.34|362.99|360.59|362.74|360.34|0
1649448480000|2022-04-08 20:08:00|362.99|360.59|362.65|360.25|362.99|360.59|362.65|360.25|0
1649448500000|2022-04-08 20:08:20|362.48|360.08|362.4|360|362.48|360.08|362.4|360|0
1649448510000|2022-04-08 20:08:30|362.31|359.91|362.31|359.91|362.31|359.91|362.23|359.83|0
1649448550000|2022-04-08 20:09:10|362.82|360.42|362.65|360.25|362.82|360.42|362.65|360.25|0
1649448560000|2022-04-08 20:09:20|362.48|360.08|362.31|359.91|362.48|360.08|362.31|359.91|0
1649448570000|2022-04-08 20:09:30|362.14|359.74|362.23|359.83|362.31|359.91|362.14|359.74|0
1649448580000|2022-04-08 20:09:40|362.31|359.91|362.31|359.91|362.31|359.91|362.14|359.74|0
1649448590000|2022-04-08 20:09:50|362.48|360.08|362.14|359.74|362.48|360.08|362.14|359.74|0
1649448600000|2022-04-08 20:10:00|361.98|359.58|362.48|360.08|362.48|360.08|361.98|359.58|0
1649448610000|2022-04-08 20:10:10|362.31|359.91|362.31|359.91|362.65|360.25|362.31|359.91|0
1649448620000|2022-04-08 20:10:20|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1649448630000|2022-04-08 20:10:30|362.98|360.58|362.98|360.58|362.98|360.58|362.82|360.42|0
1649448640000|2022-04-08 20:10:40|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448650000|2022-04-08 20:10:50|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1649448660000|2022-04-08 20:11:00|362.82|360.42|362.82|360.42|362.82|360.42|362.65|360.25|0
1649448690000|2022-04-08 20:11:30|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649448700000|2022-04-08 20:11:40|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448720000|2022-04-08 20:12:00|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649448730000|2022-04-08 20:12:10|362.9|360.5|362.98|360.58|362.98|360.58|362.9|360.5|0
1649448750000|2022-04-08 20:12:30|362.9|360.5|362.82|360.42|362.9|360.5|362.82|360.42|0
1649448760000|2022-04-08 20:12:40|362.65|360.25|362.98|360.58|362.98|360.58|362.65|360.25|0
1649448780000|2022-04-08 20:13:00|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1649448790000|2022-04-08 20:13:10|363.32|360.92|363.49|361.09|363.66|361.26|363.32|360.92|0
1649448800000|2022-04-08 20:13:20|363.41|361.01|363.32|360.92|363.41|361.01|363.32|360.92|0
1649448810000|2022-04-08 20:13:30|363.49|361.09|363.32|360.92|363.49|361.09|363.32|360.92|0
1649448820000|2022-04-08 20:13:40|363.15|360.75|363.32|360.92|363.32|360.92|363.15|360.75|0
1649448830000|2022-04-08 20:13:50|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1649448850000|2022-04-08 20:14:10|363.58|361.18|363.66|361.26|363.66|361.26|363.58|361.18|0
1649448860000|2022-04-08 20:14:20|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1649448870000|2022-04-08 20:14:30|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1649448880000|2022-04-08 20:14:40|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1649448890000|2022-04-08 20:14:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1649448910000|2022-04-08 20:15:10|364.19|361.39|364.02|361.22|364.19|361.39|364.02|361.22|0
1649660700000|2022-04-11 07:05:00|376.1|373.7|375.93|373.53|376.1|373.7|375.59|373.19|0
1649660710000|2022-04-11 07:05:10|375.68|373.28|375.25|372.85|375.68|373.28|375.25|372.85|0
1649660720000|2022-04-11 07:05:20|375.07|372.67|375.07|372.67|375.25|372.85|375.07|372.67|0
1649660730000|2022-04-11 07:05:30|375.25|372.85|375.76|373.36|375.76|373.36|375.07|372.67|0
1649660740000|2022-04-11 07:05:40|376.02|373.62|375.76|373.36|376.02|373.62|375.76|373.36|0
1649660750000|2022-04-11 07:05:50|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1649660760000|2022-04-11 07:06:00|375.33|372.93|375.25|372.85|375.33|372.93|375.07|372.67|0
1649660770000|2022-04-11 07:06:10|375.42|373.02|375.25|372.85|375.42|373.02|375.25|372.85|0
1649660780000|2022-04-11 07:06:20|375.59|373.19|375.42|373.02|375.59|373.19|375.42|373.02|0
1649660790000|2022-04-11 07:06:30|375.93|373.53|375.93|373.53|376.02|373.62|375.76|373.36|0
1649660800000|2022-04-11 07:06:40|376.45|374.05|376.54|374.14|376.62|374.22|376.45|374.05|0
1649660810000|2022-04-11 07:06:50|377.4|375|377.31|374.91|377.4|375|376.96|374.56|0
1649660820000|2022-04-11 07:07:00|377.48|375.08|377.65|375.25|377.82|375.42|377.4|375|0
1649660830000|2022-04-11 07:07:10|377.31|374.91|377.82|375.42|377.82|375.42|377.31|374.91|0
1649660840000|2022-04-11 07:07:20|378|375.6|378.17|375.77|378.17|375.77|377.91|375.51|0
1649660850000|2022-04-11 07:07:30|378.34|375.94|378.69|376.29|378.69|376.29|378.34|375.94|0
1649660860000|2022-04-11 07:07:40|378.86|376.46|379.2|376.8|379.2|376.8|378.78|376.38|0
1649660870000|2022-04-11 07:07:50|378.86|376.46|378.86|376.46|378.86|376.46|378.69|376.29|0
1649660880000|2022-04-11 07:08:00|378.51|376.11|378.34|375.94|378.69|376.29|378.34|375.94|0
1649660890000|2022-04-11 07:08:10|378.51|376.11|378|375.6|378.51|376.11|378|375.6|0
1649660900000|2022-04-11 07:08:20|378.17|375.77|378.69|376.29|378.69|376.29|378|375.6|0
1649660910000|2022-04-11 07:08:30|378.6|376.2|378.69|376.29|378.69|376.29|378.6|376.2|0
1649660920000|2022-04-11 07:08:40|378.51|376.11|378.34|375.94|378.51|376.11|378.17|375.77|0
1649660930000|2022-04-11 07:08:50|378.51|376.11|378.26|375.86|378.51|376.11|378.17|375.77|0
1649660940000|2022-04-11 07:09:00|378.34|375.94|378.51|376.11|378.6|376.2|378.34|375.94|0
1649660950000|2022-04-11 07:09:10|378.43|376.03|378.34|375.94|378.43|376.03|378.34|375.94|0
1649660960000|2022-04-11 07:09:20|378.69|376.29|378.86|376.46|378.86|376.46|378.51|376.11|0
1649660970000|2022-04-11 07:09:30|379.03|376.63|379.03|376.63|379.29|376.89|379.03|376.63|0
1649660980000|2022-04-11 07:09:40|379.2|376.8|378.69|376.29|379.2|376.8|378.69|376.29|0
1649660990000|2022-04-11 07:09:50|378.86|376.46|378.69|376.29|378.86|376.46|378.69|376.29|0
1649661000000|2022-04-11 07:10:00|378.6|376.2|379.89|377.49|379.89|377.49|378.6|376.2|0
1649661010000|2022-04-11 07:10:10|379.72|377.32|378.86|376.46|379.72|377.32|378.86|376.46|0
1649661020000|2022-04-11 07:10:20|379.2|376.8|379.89|377.49|379.89|377.49|379.2|376.8|0
1649661030000|2022-04-11 07:10:30|379.55|377.15|379.89|377.49|379.89|377.49|379.55|377.15|0
1649661040000|2022-04-11 07:10:40|380.16|377.76|379.55|377.15|380.16|377.76|379.55|377.15|0
1649661050000|2022-04-11 07:10:50|379.72|377.32|379.98|377.58|379.98|377.58|379.72|377.32|0
1649661060000|2022-04-11 07:11:00|380.07|377.67|380.16|377.76|380.24|377.84|380.07|377.67|0
1649661070000|2022-04-11 07:11:10|380.76|378.36|379.81|377.41|380.76|378.36|379.81|377.41|0
1649661080000|2022-04-11 07:11:20|380.07|377.67|379.89|377.49|380.07|377.67|379.72|377.32|0
1649661090000|2022-04-11 07:11:30|379.72|377.32|380.41|378.01|380.41|378.01|379.55|377.15|0
1649661100000|2022-04-11 07:11:40|380.76|378.36|380.76|378.36|380.76|378.36|380.41|378.01|0
1649661110000|2022-04-11 07:11:50|381.28|378.88|382.32|379.92|382.32|379.92|381.28|378.88|0
1649661120000|2022-04-11 07:12:00|383.36|380.96|383.53|381.13|383.53|381.13|383.01|380.61|0
1649661130000|2022-04-11 07:12:10|382.32|379.92|382.49|380.09|382.49|380.09|382.32|379.92|0
1649661140000|2022-04-11 07:12:20|382.14|379.74|382.23|379.83|382.23|379.83|381.97|379.57|0
1649661150000|2022-04-11 07:12:30|383.53|381.13|384.05|381.65|384.05|381.65|383.45|381.05|0
1649661160000|2022-04-11 07:12:40|383.53|381.13|384.23|381.83|384.23|381.83|383.53|381.13|0
1649661170000|2022-04-11 07:12:50|384.05|381.65|384.23|381.83|384.23|381.83|383.88|381.48|0
1649661180000|2022-04-11 07:13:00|384.05|381.65|384.4|382|384.4|382|384.05|381.65|0
1649661190000|2022-04-11 07:13:10|384.23|381.83|384.23|381.83|384.32|381.92|384.05|381.65|0
1649661200000|2022-04-11 07:13:20|384.32|381.92|383.71|381.31|384.32|381.92|383.71|381.31|0
1649661210000|2022-04-11 07:13:30|384.23|381.83|384.23|381.83|384.32|381.92|384.23|381.83|0
1649661220000|2022-04-11 07:13:40|384.05|381.65|384.05|381.65|384.05|381.65|383.97|381.57|0
1649661230000|2022-04-11 07:13:50|384.23|381.83|384.05|381.65|384.23|381.83|384.05|381.65|0
1649661240000|2022-04-11 07:14:00|383.71|381.31|383.71|381.31|384.23|381.83|383.71|381.31|0
1649661250000|2022-04-11 07:14:10|383.88|381.48|384.05|381.65|384.05|381.65|383.88|381.48|0
1649661260000|2022-04-11 07:14:20|384.14|381.74|383.71|381.31|384.23|381.83|383.71|381.31|0
1649661270000|2022-04-11 07:14:30|383.53|381.13|383.71|381.31|383.88|381.48|383.36|380.96|0
1649661280000|2022-04-11 07:14:40|383.88|381.48|384.32|381.92|384.32|381.92|383.88|381.48|0
1649661290000|2022-04-11 07:14:50|384.23|381.83|384.67|382.27|384.67|382.27|384.23|381.83|0
1649661300000|2022-04-11 07:15:00|385.62|383.22|385.97|383.57|386.23|383.83|385.62|383.22|0
1649661310000|2022-04-11 07:15:10|386.14|383.74|385.27|382.87|386.14|383.74|385.27|382.87|0
1649661320000|2022-04-11 07:15:20|385.1|382.7|385.27|382.87|385.36|382.96|385.1|382.7|0
1649661330000|2022-04-11 07:15:30|385.19|382.79|384.57|382.17|385.19|382.79|384.57|382.17|0
1649661340000|2022-04-11 07:15:40|384.4|382|383.88|381.48|384.4|382|383.88|381.48|0
1649661350000|2022-04-11 07:15:50|383.18|380.78|383.53|381.13|383.53|381.13|383.18|380.78|0
1649661360000|2022-04-11 07:16:00|383.62|381.22|384.05|381.65|384.05|381.65|383.62|381.22|0
1649661370000|2022-04-11 07:16:10|383.88|381.48|383.36|380.96|383.88|381.48|383.36|380.96|0
1649661380000|2022-04-11 07:16:20|383.1|380.7|382.66|380.26|383.1|380.7|382.66|380.26|0
1649661390000|2022-04-11 07:16:30|382.84|380.44|382.84|380.44|382.84|380.44|382.66|380.26|0
1649661400000|2022-04-11 07:16:40|383.36|380.96|383.01|380.61|383.36|380.96|383.01|380.61|0
1649661410000|2022-04-11 07:16:50|383.18|380.78|383.01|380.61|383.18|380.78|383.01|380.61|0
1649661420000|2022-04-11 07:17:00|382.84|380.44|382.66|380.26|382.84|380.44|382.49|380.09|0
1649661430000|2022-04-11 07:17:10|382.84|380.44|382.32|379.92|382.84|380.44|382.32|379.92|0
1649661440000|2022-04-11 07:17:20|382.14|379.74|381.97|379.57|382.49|380.09|381.97|379.57|0
1649661450000|2022-04-11 07:17:30|382.14|379.74|381.97|379.57|382.14|379.74|381.97|379.57|0
1649661460000|2022-04-11 07:17:40|381.62|379.22|381.45|379.05|381.62|379.22|381.45|379.05|0
1649661470000|2022-04-11 07:17:50|381.28|378.88|381.19|378.79|381.37|378.97|381.19|378.79|0
1649661480000|2022-04-11 07:18:00|381.8|379.4|381.28|378.88|381.8|379.4|381.28|378.88|0
1649661490000|2022-04-11 07:18:10|381.45|379.05|381.1|378.7|381.45|379.05|381.1|378.7|0
1649661500000|2022-04-11 07:18:20|381.19|378.79|381.62|379.22|381.62|379.22|381.19|378.79|0
1649661510000|2022-04-11 07:18:30|381.79|379.39|380.93|378.53|381.79|379.39|380.93|378.53|0
1649661520000|2022-04-11 07:18:40|380.76|378.36|380.67|378.27|380.93|378.53|380.58|378.18|0
1649661530000|2022-04-11 07:18:50|380.76|378.36|381.19|378.79|381.19|378.79|380.76|378.36|0
1649661540000|2022-04-11 07:19:00|381.27|378.87|381.45|379.05|381.45|379.05|381.27|378.87|0
1649661550000|2022-04-11 07:19:10|381.27|378.87|382.14|379.74|382.14|379.74|381.27|378.87|0
1649661560000|2022-04-11 07:19:20|382.49|380.09|382.14|379.74|382.49|380.09|381.79|379.39|0
1649661570000|2022-04-11 07:19:30|382.31|379.91|382.23|379.83|382.31|379.91|382.23|379.83|0
1649661580000|2022-04-11 07:19:40|382.31|379.91|383.01|380.61|383.01|380.61|382.31|379.91|0
1649661590000|2022-04-11 07:19:50|382.84|380.44|382.66|380.26|382.84|380.44|382.66|380.26|0
1649661600000|2022-04-11 07:20:00|383.18|380.78|382.84|380.44|383.18|380.78|382.84|380.44|0
1649661610000|2022-04-11 07:20:10|382.75|380.35|382.83|380.43|382.83|380.43|382.75|380.35|0
1649661620000|2022-04-11 07:20:20|383.01|380.61|382.66|380.26|383.01|380.61|382.66|380.26|0
1649661630000|2022-04-11 07:20:30|382.49|380.09|382.49|380.09|382.66|380.26|382.49|380.09|0
1649661640000|2022-04-11 07:20:40|381.79|379.39|382.14|379.74|382.14|379.74|381.79|379.39|0
1649661650000|2022-04-11 07:20:50|381.97|379.57|381.79|379.39|381.97|379.57|381.79|379.39|0
1649661660000|2022-04-11 07:21:00|381.97|379.57|381.71|379.31|381.97|379.57|381.71|379.31|0
1649661670000|2022-04-11 07:21:10|381.62|379.22|381.62|379.22|381.62|379.22|381.54|379.14|0
1649661680000|2022-04-11 07:21:20|381.27|378.87|381.62|379.22|381.71|379.31|381.27|378.87|0
1649661690000|2022-04-11 07:21:30|381.1|378.7|381.1|378.7|381.1|378.7|380.93|378.53|0
1649661700000|2022-04-11 07:21:40|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649661710000|2022-04-11 07:21:50|380.75|378.35|380.93|378.53|381.19|378.79|380.75|378.35|0
1649661720000|2022-04-11 07:22:00|381.02|378.62|380.93|378.53|381.1|378.7|380.93|378.53|0
1649661730000|2022-04-11 07:22:10|380.84|378.44|381.02|378.62|381.02|378.62|380.75|378.35|0
1649661740000|2022-04-11 07:22:20|380.93|378.53|380.06|377.66|380.93|378.53|380.06|377.66|0
1649661750000|2022-04-11 07:22:30|379.89|377.49|380.24|377.84|380.24|377.84|379.89|377.49|0
1649661760000|2022-04-11 07:22:40|380.41|378.01|380.75|378.35|380.75|378.35|380.41|378.01|0
1649661770000|2022-04-11 07:22:50|381.02|378.62|380.75|378.35|381.1|378.7|380.75|378.35|0
1649661780000|2022-04-11 07:23:00|380.93|378.53|380.75|378.35|380.93|378.53|380.75|378.35|0
1649661790000|2022-04-11 07:23:10|380.67|378.27|380.41|378.01|380.67|378.27|380.06|377.66|0
1649661800000|2022-04-11 07:23:20|380.23|377.83|380.06|377.66|380.23|377.83|380.06|377.66|0
1649661810000|2022-04-11 07:23:30|379.89|377.49|379.72|377.32|379.89|377.49|379.46|377.06|0
1649661820000|2022-04-11 07:23:40|380.23|377.83|380.23|377.83|380.41|378.01|380.23|377.83|0
1649661830000|2022-04-11 07:23:50|380.06|377.66|379.89|377.49|380.06|377.66|379.89|377.49|0
1649661840000|2022-04-11 07:24:00|379.72|377.32|379.54|377.14|379.72|377.32|379.54|377.14|0
1649661850000|2022-04-11 07:24:10|379.89|377.49|379.63|377.23|379.89|377.49|379.63|377.23|0
1649661860000|2022-04-11 07:24:20|379.89|377.49|379.2|376.8|380.06|377.66|379.2|376.8|0
1649661870000|2022-04-11 07:24:30|379.54|377.14|379.37|376.97|379.72|377.32|379.37|376.97|0
1649661880000|2022-04-11 07:24:40|379.29|376.89|378.85|376.45|379.29|376.89|378.85|376.45|0
1649661890000|2022-04-11 07:24:50|377.99|375.59|378.16|375.76|378.16|375.76|377.99|375.59|0
1649661900000|2022-04-11 07:25:00|378.33|375.93|378.33|375.93|378.33|375.93|378.16|375.76|0
1649661910000|2022-04-11 07:25:10|378.51|376.11|378.33|375.93|378.68|376.28|378.33|375.93|0
1649661920000|2022-04-11 07:25:20|377.99|375.59|377.65|375.25|377.99|375.59|377.65|375.25|0
1649661930000|2022-04-11 07:25:30|377.47|375.07|377.65|375.25|377.82|375.42|377.47|375.07|0
1649661940000|2022-04-11 07:25:40|377.82|375.42|377.99|375.59|377.99|375.59|377.82|375.42|0
1649661960000|2022-04-11 07:26:00|377.64|375.24|377.13|374.73|377.64|375.24|377.13|374.73|0
1649661970000|2022-04-11 07:26:10|376.78|374.38|375.58|373.18|376.78|374.38|375.58|373.18|0
1649661980000|2022-04-11 07:26:20|375.24|372.84|375.41|373.01|375.41|373.01|374.72|372.32|0
1649661990000|2022-04-11 07:26:30|375.24|372.84|374.89|372.49|375.24|372.84|374.89|372.49|0
1649662000000|2022-04-11 07:26:40|374.64|372.24|374.47|372.07|374.64|372.24|374.38|371.98|0
1649662010000|2022-04-11 07:26:50|374.21|371.81|373.87|371.47|374.21|371.81|373.87|371.47|0
1649662020000|2022-04-11 07:27:00|374.38|371.98|374.38|371.98|374.55|372.15|374.21|371.81|0
1649662030000|2022-04-11 07:27:10|374.72|372.32|374.55|372.15|374.72|372.32|374.21|371.81|0
1649662040000|2022-04-11 07:27:20|374.38|371.98|374.21|371.81|374.55|372.15|374.21|371.81|0
1649662050000|2022-04-11 07:27:30|374.81|372.41|374.55|372.15|374.81|372.41|374.21|371.81|0
1649662060000|2022-04-11 07:27:40|374.21|371.81|374.55|372.15|374.55|372.15|374.21|371.81|0
1649662070000|2022-04-11 07:27:50|374.38|371.98|373.18|370.78|374.38|371.98|373.18|370.78|0
1649662080000|2022-04-11 07:28:00|371.64|369.24|371.64|369.24|371.9|369.5|371.64|369.24|0
1649662090000|2022-04-11 07:28:10|371.3|368.9|371.13|368.73|371.47|369.07|371.13|368.73|0
1649662100000|2022-04-11 07:28:20|371.64|369.24|371.39|368.99|371.64|369.24|371.39|368.99|0
1649662110000|2022-04-11 07:28:30|371.56|369.16|371.39|368.99|371.56|369.16|371.39|368.99|0
1649662120000|2022-04-11 07:28:40|371.47|369.07|371.98|369.58|371.98|369.58|371.47|369.07|0
1649662130000|2022-04-11 07:28:50|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1649662140000|2022-04-11 07:29:00|371.3|368.9|371.3|368.9|371.39|368.99|371.3|368.9|0
1649662150000|2022-04-11 07:29:10|371.13|368.73|370.62|368.22|371.13|368.73|370.62|368.22|0
1649662160000|2022-04-11 07:29:20|369.94|367.54|369.6|367.2|369.94|367.54|369.6|367.2|0
1649662180000|2022-04-11 07:29:40|369.43|367.03|368.41|366.01|369.6|367.2|368.41|366.01|0
1649662190000|2022-04-11 07:29:50|368.58|366.18|368.07|365.67|368.58|366.18|368.07|365.67|0
1649662200000|2022-04-11 07:30:00|367.9|365.5|367.9|365.5|367.9|365.5|367.73|365.33|0
1649662210000|2022-04-11 07:30:10|368.24|365.84|368.24|365.84|368.24|365.84|367.98|365.58|0
1649662220000|2022-04-11 07:30:20|368.58|366.18|368.58|366.18|368.58|366.18|368.24|365.84|0
1649662230000|2022-04-11 07:30:30|369.09|366.69|368.24|365.84|369.09|366.69|367.9|365.5|0
1649662240000|2022-04-11 07:30:40|368.58|366.18|368.32|365.92|368.58|366.18|368.32|365.92|0
1649662250000|2022-04-11 07:30:50|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1649662260000|2022-04-11 07:31:00|368.41|366.01|368.24|365.84|368.41|366.01|368.07|365.67|0
1649662270000|2022-04-11 07:31:10|369.09|366.69|368.41|366.01|369.09|366.69|368.41|366.01|0
1649662280000|2022-04-11 07:31:20|368.75|366.35|368.41|366.01|368.91|366.51|368.41|366.01|0
1649662290000|2022-04-11 07:31:30|368.91|366.51|369.08|366.68|369.25|366.85|368.91|366.51|0
1649662300000|2022-04-11 07:31:40|369.51|367.11|369.77|367.37|369.77|367.37|369.51|367.11|0
1649662310000|2022-04-11 07:31:50|369.94|367.54|369.6|367.2|370.11|367.71|369.6|367.2|0
1649662320000|2022-04-11 07:32:00|369.34|366.94|369.77|367.37|369.77|367.37|369.34|366.94|0
1649662330000|2022-04-11 07:32:10|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1649662340000|2022-04-11 07:32:20|370.62|368.22|370.45|368.05|370.62|368.22|370.45|368.05|0
1649662350000|2022-04-11 07:32:30|370.28|367.88|370.11|367.71|370.45|368.05|370.11|367.71|0
1649662360000|2022-04-11 07:32:40|370.28|367.88|370.19|367.79|370.28|367.88|370.19|367.79|0
1649662370000|2022-04-11 07:32:50|370.28|367.88|369.76|367.36|370.28|367.88|369.76|367.36|0
1649662380000|2022-04-11 07:33:00|369.94|367.54|369.76|367.36|369.94|367.54|369.76|367.36|0
1649662390000|2022-04-11 07:33:10|370.11|367.71|370.11|367.71|370.28|367.88|370.02|367.62|0
1649662400000|2022-04-11 07:33:20|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1649662410000|2022-04-11 07:33:30|369.85|367.45|369.08|366.68|369.85|367.45|369.08|366.68|0
1649662420000|2022-04-11 07:33:40|368.74|366.34|368.23|365.83|368.91|366.51|368.23|365.83|0
1649662430000|2022-04-11 07:33:50|368.06|365.66|368.57|366.17|368.57|366.17|368.06|365.66|0
1649662440000|2022-04-11 07:34:00|369.08|366.68|369.25|366.85|369.25|366.85|369.08|366.68|0
1649662450000|2022-04-11 07:34:10|369.42|367.02|369.51|367.11|369.59|367.19|369.42|367.02|0
1649662460000|2022-04-11 07:34:20|368.91|366.51|368.91|366.51|368.91|366.51|368.74|366.34|0
1649662470000|2022-04-11 07:34:30|368.74|366.34|368.91|366.51|368.91|366.51|368.74|366.34|0
1649662480000|2022-04-11 07:34:40|369|366.6|368.91|366.51|369.08|366.68|368.91|366.51|0
1649662490000|2022-04-11 07:34:50|368.83|366.43|368.91|366.51|368.91|366.51|368.74|366.34|0
1649662500000|2022-04-11 07:35:00|368.74|366.34|368.23|365.83|368.74|366.34|368.23|365.83|0
1649662510000|2022-04-11 07:35:10|367.89|365.49|368.23|365.83|368.23|365.83|367.89|365.49|0
1649662520000|2022-04-11 07:35:20|368.06|365.66|368.91|366.51|368.91|366.51|368.06|365.66|0
1649662530000|2022-04-11 07:35:30|368.66|366.26|368.74|366.34|368.74|366.34|368.66|366.26|0
1649662540000|2022-04-11 07:35:40|368.83|366.43|368.57|366.17|368.83|366.43|368.57|366.17|0
1649662550000|2022-04-11 07:35:50|368.83|366.43|368.74|366.34|368.91|366.51|368.74|366.34|0
1649662560000|2022-04-11 07:36:00|368.91|366.51|368.57|366.17|368.91|366.51|368.57|366.17|0
1649662570000|2022-04-11 07:36:10|368.4|366|368.4|366|368.4|366|368.4|366|0
1649662580000|2022-04-11 07:36:20|368.49|366.09|368.57|366.17|368.57|366.17|368.49|366.09|0
1649662590000|2022-04-11 07:36:30|368.74|366.34|369.25|366.85|369.25|366.85|368.74|366.34|0
1649662600000|2022-04-11 07:36:40|369.42|367.02|368.91|366.51|369.42|367.02|368.91|366.51|0
1649662610000|2022-04-11 07:36:50|369|366.6|369.25|366.85|369.25|366.85|369|366.6|0
1649662620000|2022-04-11 07:37:00|369.42|367.02|369.42|367.02|369.59|367.19|369.42|367.02|0
1649662630000|2022-04-11 07:37:10|369.08|366.68|368.91|366.51|369.08|366.68|368.91|366.51|0
1649662640000|2022-04-11 07:37:20|369.08|366.68|369.08|366.68|369.17|366.77|369.08|366.68|0
1649662650000|2022-04-11 07:37:30|368.91|366.51|368.74|366.34|368.91|366.51|368.74|366.34|0
1649662660000|2022-04-11 07:37:40|368.4|366|368.57|366.17|368.57|366.17|368.4|366|0
1649662670000|2022-04-11 07:37:50|368.4|366|368.4|366|368.4|366|368.32|365.92|0
1649662680000|2022-04-11 07:38:00|368.32|365.92|368.06|365.66|368.32|365.92|367.89|365.49|0
1649662690000|2022-04-11 07:38:10|367.98|365.58|368.4|366|368.57|366.17|367.98|365.58|0
1649662700000|2022-04-11 07:38:20|368.23|365.83|368.15|365.75|368.23|365.83|367.98|365.58|0
1649662710000|2022-04-11 07:38:30|368.06|365.66|368.23|365.83|368.4|366|368.06|365.66|0
1649662720000|2022-04-11 07:38:40|368.15|365.75|368.23|365.83|368.32|365.92|368.15|365.75|0
1649662730000|2022-04-11 07:38:50|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1649662740000|2022-04-11 07:39:00|367.98|365.58|368.06|365.66|368.4|366|367.98|365.58|0
1649662750000|2022-04-11 07:39:10|367.98|365.58|368.4|366|368.4|366|367.98|365.58|0
1649662760000|2022-04-11 07:39:20|368.49|366.09|368.23|365.83|368.49|366.09|368.23|365.83|0
1649662770000|2022-04-11 07:39:30|367.89|365.49|368.06|365.66|368.06|365.66|367.89|365.49|0
1649662780000|2022-04-11 07:39:40|368.15|365.75|368.06|365.66|368.15|365.75|368.06|365.66|0
1649662790000|2022-04-11 07:39:50|368.15|365.75|368.06|365.66|368.15|365.75|368.06|365.66|0
1649662800000|2022-04-11 07:40:00|367.89|365.49|367.55|365.15|367.89|365.49|367.55|365.15|0
1649662810000|2022-04-11 07:40:10|367.64|365.24|368.23|365.83|368.23|365.83|367.64|365.24|0
1649662820000|2022-04-11 07:40:20|368.32|365.92|368.23|365.83|368.4|366|368.23|365.83|0
1649662830000|2022-04-11 07:40:30|367.89|365.49|368.23|365.83|368.23|365.83|367.89|365.49|0
1649662840000|2022-04-11 07:40:40|368.06|365.66|368.06|365.66|368.06|365.66|367.98|365.58|0
1649662850000|2022-04-11 07:40:50|368.15|365.75|368.23|365.83|368.23|365.83|368.06|365.66|0
1649662860000|2022-04-11 07:41:00|368.06|365.66|368.06|365.66|368.23|365.83|368.06|365.66|0
1649662870000|2022-04-11 07:41:10|367.89|365.49|367.64|365.24|367.89|365.49|367.55|365.15|0
1649662880000|2022-04-11 07:41:20|367.55|365.15|368.06|365.66|368.06|365.66|367.55|365.15|0
1649662900000|2022-04-11 07:41:40|367.72|365.32|367.55|365.15|367.72|365.32|367.55|365.15|0
1649662910000|2022-04-11 07:41:50|367.72|365.32|367.72|365.32|367.81|365.41|367.72|365.32|0
1649662920000|2022-04-11 07:42:00|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1649662930000|2022-04-11 07:42:10|367.72|365.32|368.23|365.83|368.23|365.83|367.72|365.32|0
1649662940000|2022-04-11 07:42:20|368.06|365.66|368.06|365.66|368.23|365.83|368.06|365.66|0
1649662950000|2022-04-11 07:42:30|367.89|365.49|368.49|366.09|368.49|366.09|367.89|365.49|0
1649662960000|2022-04-11 07:42:40|368.4|366|368.4|366|368.4|366|368.23|365.83|0
1649662970000|2022-04-11 07:42:50|368.49|366.09|368.57|366.17|368.57|366.17|368.49|366.09|0
1649662980000|2022-04-11 07:43:00|368.4|366|368.4|366|368.4|366|368.4|366|0
1649662990000|2022-04-11 07:43:10|368.57|366.17|369|366.6|369|366.6|368.57|366.17|0
1649663000000|2022-04-11 07:43:20|369.34|366.94|369.08|366.68|369.51|367.11|369.08|366.68|0
1649663010000|2022-04-11 07:43:30|369.25|366.85|368.74|366.34|369.25|366.85|368.74|366.34|0
1649663020000|2022-04-11 07:43:40|368.83|366.43|369.08|366.68|369.08|366.68|368.74|366.34|0
1649663030000|2022-04-11 07:43:50|369|366.6|368.91|366.51|369|366.6|368.91|366.51|0
1649663040000|2022-04-11 07:44:00|369|366.6|369|366.6|369.08|366.68|369|366.6|0
1649663050000|2022-04-11 07:44:10|369.08|366.68|368.91|366.51|369.08|366.68|368.83|366.43|0
1649663060000|2022-04-11 07:44:20|369|366.6|369.08|366.68|369.08|366.68|368.91|366.51|0
1649663070000|2022-04-11 07:44:30|369|366.6|368.91|366.51|369.08|366.68|368.91|366.51|0
1649663080000|2022-04-11 07:44:40|369|366.6|369.25|366.85|369.25|366.85|369|366.6|0
1649663090000|2022-04-11 07:44:50|369.34|366.94|369.17|366.77|369.34|366.94|369.17|366.77|0
1649663100000|2022-04-11 07:45:00|369|366.6|369.59|367.19|369.59|367.19|369|366.6|0
1649663110000|2022-04-11 07:45:10|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1649663120000|2022-04-11 07:45:20|369.93|367.53|370.1|367.7|370.1|367.7|369.93|367.53|0
1649663130000|2022-04-11 07:45:30|370.44|368.04|370.78|368.38|370.78|368.38|370.44|368.04|0
1649663140000|2022-04-11 07:45:40|370.61|368.21|369.59|367.19|370.61|368.21|369.59|367.19|0
1649663150000|2022-04-11 07:45:50|369.25|366.85|369.42|367.02|369.42|367.02|369|366.6|0
1649663160000|2022-04-11 07:46:00|369.51|367.11|369.08|366.68|369.51|367.11|369.08|366.68|0
1649663170000|2022-04-11 07:46:10|369.17|366.77|369.42|367.02|369.42|367.02|369.08|366.68|0
1649663180000|2022-04-11 07:46:20|369.08|366.68|369|366.6|369.08|366.68|369|366.6|0
1649663190000|2022-04-11 07:46:30|369.08|366.68|368.91|366.51|369.08|366.68|368.91|366.51|0
1649663200000|2022-04-11 07:46:40|368.74|366.34|368.74|366.34|368.74|366.34|368.66|366.26|0
1649663210000|2022-04-11 07:46:50|369|366.6|369|366.6|369.08|366.68|369|366.6|0
1649663220000|2022-04-11 07:47:00|368.91|366.51|368.91|366.51|369|366.6|368.91|366.51|0
1649663230000|2022-04-11 07:47:10|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1649663240000|2022-04-11 07:47:20|368.57|366.17|368.74|366.34|368.74|366.34|368.4|366|0
1649663250000|2022-04-11 07:47:30|369|366.6|369.08|366.68|369.08|366.68|368.91|366.51|0
1649663260000|2022-04-11 07:47:40|368.91|366.51|368.57|366.17|369|366.6|368.57|366.17|0
1649663270000|2022-04-11 07:47:50|368.74|366.34|368.66|366.26|368.83|366.43|368.66|366.26|0
1649663280000|2022-04-11 07:48:00|368.74|366.34|368.23|365.83|368.74|366.34|368.06|365.66|0
1649663290000|2022-04-11 07:48:10|367.89|365.49|367.55|365.15|368.06|365.66|367.55|365.15|0
1649663300000|2022-04-11 07:48:20|367.13|364.73|365.69|363.29|367.13|364.73|365.69|363.29|0
1649663310000|2022-04-11 07:48:30|365.86|363.46|366.19|363.79|366.36|363.96|365.86|363.46|0
1649663320000|2022-04-11 07:48:40|366.28|363.88|366.28|363.88|366.28|363.88|366.19|363.79|0
1649663330000|2022-04-11 07:48:50|366.36|363.96|367.04|364.64|367.04|364.64|366.36|363.96|0
1649663340000|2022-04-11 07:49:00|366.87|364.47|367.21|364.81|367.38|364.98|366.87|364.47|0
1649663350000|2022-04-11 07:49:10|367.38|364.98|367.47|365.07|367.47|365.07|367.38|364.98|0
1649663360000|2022-04-11 07:49:20|367.55|365.15|367.81|365.41|367.81|365.41|367.55|365.15|0
1649663370000|2022-04-11 07:49:30|367.89|365.49|367.47|365.07|367.89|365.49|367.38|364.98|0
1649663380000|2022-04-11 07:49:40|367.38|364.98|367.47|365.07|367.47|365.07|367.21|364.81|0
1649663390000|2022-04-11 07:49:50|367.55|365.15|367.89|365.49|367.89|365.49|367.47|365.07|0
1649663400000|2022-04-11 07:50:00|367.81|365.41|368.23|365.83|368.23|365.83|367.81|365.41|0
1649663410000|2022-04-11 07:50:10|368.4|366|368.23|365.83|368.49|366.09|368.23|365.83|0
1649663420000|2022-04-11 07:50:20|368.32|365.92|368.4|366|368.4|366|368.06|365.66|0
1649663430000|2022-04-11 07:50:30|368.57|366.17|368.23|365.83|368.74|366.34|368.23|365.83|0
1649663440000|2022-04-11 07:50:40|368.74|366.34|368.74|366.34|369|366.6|368.74|366.34|0
1649663450000|2022-04-11 07:50:50|369|366.6|369.08|366.68|369.25|366.85|369|366.6|0
1649663460000|2022-04-11 07:51:00|368.4|366|368.06|365.66|368.57|366.17|367.89|365.49|0
1649663470000|2022-04-11 07:51:10|368.23|365.83|368.74|366.34|368.74|366.34|368.23|365.83|0
1649663490000|2022-04-11 07:51:30|368.66|366.26|369|366.6|369|366.6|368.66|366.26|0
1649663500000|2022-04-11 07:51:40|368.91|366.51|369.08|366.68|369.08|366.68|368.91|366.51|0
1649663510000|2022-04-11 07:51:50|369|366.6|369.42|367.02|369.42|367.02|369|366.6|0
1649663520000|2022-04-11 07:52:00|369.17|366.77|369.08|366.68|369.17|366.77|369.08|366.68|0
1649663530000|2022-04-11 07:52:10|369.25|366.85|369.08|366.68|369.34|366.94|369.08|366.68|0
1649663540000|2022-04-11 07:52:20|369.25|366.85|369.08|366.68|369.25|366.85|369.08|366.68|0
1649663550000|2022-04-11 07:52:30|368.91|366.51|368.57|366.17|368.91|366.51|368.57|366.17|0
1649663560000|2022-04-11 07:52:40|368.74|366.34|368.74|366.34|368.74|366.34|368.66|366.26|0
1649663570000|2022-04-11 07:52:50|368.57|366.17|368.91|366.51|369.08|366.68|368.57|366.17|0
1649663580000|2022-04-11 07:53:00|368.82|366.42|368.91|366.51|368.91|366.51|368.74|366.34|0
1649663590000|2022-04-11 07:53:10|368.82|366.42|368.91|366.51|368.91|366.51|368.74|366.34|0
1649663600000|2022-04-11 07:53:20|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1649663610000|2022-04-11 07:53:30|368.91|366.51|368.74|366.34|368.91|366.51|368.74|366.34|0
1649663620000|2022-04-11 07:53:40|369.08|366.68|369.59|367.19|369.93|367.53|369.08|366.68|0
1649663630000|2022-04-11 07:53:50|369.67|367.27|369.59|367.19|369.67|367.27|369.59|367.19|0
1649663640000|2022-04-11 07:54:00|369.5|367.1|368.56|366.16|369.85|367.45|368.56|366.16|0
1649663650000|2022-04-11 07:54:10|368.9|366.5|368.47|366.07|368.9|366.5|368.39|365.99|0
1649663660000|2022-04-11 07:54:20|368.56|366.16|368.56|366.16|368.73|366.33|368.56|366.16|0
1649663670000|2022-04-11 07:54:30|368.65|366.25|368.73|366.33|368.73|366.33|368.65|366.25|0
1649663680000|2022-04-11 07:54:40|369.24|366.84|368.99|366.59|369.24|366.84|368.9|366.5|0
1649663690000|2022-04-11 07:54:50|369.07|366.67|368.9|366.5|369.07|366.67|368.82|366.42|0
1649663700000|2022-04-11 07:55:00|368.65|366.25|368.56|366.16|368.65|366.25|368.56|366.16|0
1649663710000|2022-04-11 07:55:10|368.9|366.5|368.99|366.59|369.07|366.67|368.9|366.5|0
1649663720000|2022-04-11 07:55:20|369.07|366.67|369.24|366.84|369.33|366.93|369.07|366.67|0
1649663730000|2022-04-11 07:55:30|369.41|367.01|369.24|366.84|369.5|367.1|369.24|366.84|0
1649663740000|2022-04-11 07:55:40|369.41|367.01|369.07|366.67|369.41|367.01|369.07|366.67|0
1649663750000|2022-04-11 07:55:50|368.99|366.59|369.07|366.67|369.07|366.67|368.9|366.5|0
1649663760000|2022-04-11 07:56:00|369.24|366.84|369.41|367.01|369.41|367.01|369.16|366.76|0
1649663770000|2022-04-11 07:56:10|369.33|366.93|369.58|367.18|369.58|367.18|369.33|366.93|0
1649663780000|2022-04-11 07:56:20|369.75|367.35|369.24|366.84|369.75|367.35|369.24|366.84|0
1649663790000|2022-04-11 07:56:30|369.16|366.76|369.33|366.93|369.33|366.93|369.16|366.76|0
1649663800000|2022-04-11 07:56:40|369.58|367.18|369.41|367.01|369.58|367.18|369.41|367.01|0
1649663810000|2022-04-11 07:56:50|369.58|367.18|369.24|366.84|369.58|367.18|369.24|366.84|0
1649663820000|2022-04-11 07:57:00|369.07|366.67|369.24|366.84|369.24|366.84|369.07|366.67|0
1649663830000|2022-04-11 07:57:10|369.58|367.18|369.58|367.18|369.58|367.18|369.58|367.18|0
1649663840000|2022-04-11 07:57:20|369.67|367.27|369.41|367.01|369.67|367.27|369.41|367.01|0
1649663850000|2022-04-11 07:57:30|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1649663860000|2022-04-11 07:57:40|369.41|367.01|369.58|367.18|369.58|367.18|369.41|367.01|0
1649663870000|2022-04-11 07:57:50|369.41|367.01|369.41|367.01|369.5|367.1|369.41|367.01|0
1649663880000|2022-04-11 07:58:00|369.58|367.18|370.01|367.61|370.01|367.61|369.58|367.18|0
1649663890000|2022-04-11 07:58:10|370.09|367.69|370.26|367.86|370.26|367.86|370.09|367.69|0
1649663900000|2022-04-11 07:58:20|370.43|368.03|370.26|367.86|370.43|368.03|370.26|367.86|0
1649663910000|2022-04-11 07:58:30|370.09|367.69|369.75|367.35|370.09|367.69|369.75|367.35|0
1649663920000|2022-04-11 07:58:40|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649663930000|2022-04-11 07:58:50|370.01|367.61|370.43|368.03|370.43|368.03|370.01|367.61|0
1649663940000|2022-04-11 07:59:00|370.61|368.21|370.43|368.03|370.61|368.21|370.35|367.95|0
1649663950000|2022-04-11 07:59:10|370.52|368.12|370.26|367.86|370.52|368.12|370.26|367.86|0
1649663960000|2022-04-11 07:59:20|370.18|367.78|370.09|367.69|370.18|367.78|370.09|367.69|0
1649663970000|2022-04-11 07:59:30|369.92|367.52|370.09|367.69|370.26|367.86|369.92|367.52|0
1649663980000|2022-04-11 07:59:40|370.43|368.03|370.6|368.2|370.6|368.2|370.26|367.86|0
1649663990000|2022-04-11 07:59:50|370.52|368.12|370.6|368.2|370.6|368.2|370.43|368.03|0
1649664000000|2022-04-11 08:00:00|370.43|368.03|370.26|367.86|370.6|368.2|370.26|367.86|0
1649664010000|2022-04-11 08:00:10|370.6|368.2|370.09|367.69|370.78|368.38|370.09|367.69|0
1649664020000|2022-04-11 08:00:20|370.01|367.61|369.58|367.18|370.01|367.61|369.58|367.18|0
1649664030000|2022-04-11 08:00:30|369.92|367.52|368.9|366.5|369.92|367.52|368.9|366.5|0
1649664040000|2022-04-11 08:00:40|369.07|366.67|369.58|367.18|369.58|367.18|369.07|366.67|0
1649664050000|2022-04-11 08:00:50|369.24|366.84|368.9|366.5|369.24|366.84|368.9|366.5|0
1649664060000|2022-04-11 08:01:00|369.07|366.67|368.98|366.58|369.07|366.67|368.98|366.58|0
1649664070000|2022-04-11 08:01:10|369.07|366.67|369.24|366.84|369.24|366.84|368.9|366.5|0
1649664080000|2022-04-11 08:01:20|369.58|367.18|369.92|367.52|369.92|367.52|369.58|367.18|0
1649664090000|2022-04-11 08:01:30|370.09|367.69|369.75|367.35|370.09|367.69|369.75|367.35|0
1649664100000|2022-04-11 08:01:40|369.58|367.18|369.92|367.52|369.92|367.52|369.58|367.18|0
1649664110000|2022-04-11 08:01:50|370.09|367.69|370.6|368.2|370.6|368.2|370.09|367.69|0
1649664120000|2022-04-11 08:02:00|370.43|368.03|370.6|368.2|370.6|368.2|370.43|368.03|0
1649664130000|2022-04-11 08:02:10|370.43|368.03|370.6|368.2|370.6|368.2|370.26|367.86|0
1649664140000|2022-04-11 08:02:20|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1649664150000|2022-04-11 08:02:30|370.95|368.55|370.95|368.55|370.95|368.55|370.43|368.03|0
1649664160000|2022-04-11 08:02:40|370.77|368.37|371.63|369.23|371.63|369.23|370.77|368.37|0
1649664170000|2022-04-11 08:02:50|371.46|369.06|371.12|368.72|371.46|369.06|371.12|368.72|0
1649664180000|2022-04-11 08:03:00|371.46|369.06|371.97|369.57|371.97|369.57|371.46|369.06|0
1649664190000|2022-04-11 08:03:10|371.8|369.4|372.15|369.75|372.15|369.75|371.8|369.4|0
1649664200000|2022-04-11 08:03:20|371.97|369.57|372.15|369.75|372.15|369.75|371.8|369.4|0
1649664210000|2022-04-11 08:03:30|371.8|369.4|371.97|369.57|371.97|369.57|371.8|369.4|0
1649664220000|2022-04-11 08:03:40|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1649664230000|2022-04-11 08:03:50|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1649664240000|2022-04-11 08:04:00|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1649664250000|2022-04-11 08:04:10|371.63|369.23|371.8|369.4|371.97|369.57|371.63|369.23|0
1649664260000|2022-04-11 08:04:20|371.97|369.57|371.97|369.57|371.97|369.57|371.8|369.4|0
1649664270000|2022-04-11 08:04:30|372.14|369.74|372.14|369.74|372.14|369.74|371.97|369.57|0
1649664280000|2022-04-11 08:04:40|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1649664290000|2022-04-11 08:04:50|372.66|370.26|373.35|370.95|373.35|370.95|372.66|370.26|0
1649664300000|2022-04-11 08:05:00|373.52|371.12|373.17|370.77|373.69|371.29|373.17|370.77|0
1649664310000|2022-04-11 08:05:10|373.52|371.12|373.69|371.29|373.69|371.29|373.52|371.12|0
1649664320000|2022-04-11 08:05:20|374.03|371.63|373.86|371.46|374.03|371.63|373.86|371.46|0
1649664330000|2022-04-11 08:05:30|373.69|371.29|373.78|371.38|373.78|371.38|373.52|371.12|0
1649664340000|2022-04-11 08:05:40|373.86|371.46|373.61|371.21|373.86|371.46|373.52|371.12|0
1649664350000|2022-04-11 08:05:50|373.52|371.12|373|370.6|373.52|371.12|373|370.6|0
1649664360000|2022-04-11 08:06:00|372.49|370.09|372.83|370.43|372.83|370.43|372.49|370.09|0
1649664370000|2022-04-11 08:06:10|373.69|371.29|373.35|370.95|373.69|371.29|373.35|370.95|0
1649664380000|2022-04-11 08:06:20|373.69|371.29|374.03|371.63|374.03|371.63|373.69|371.29|0
1649664390000|2022-04-11 08:06:30|374.55|372.15|374.38|371.98|374.55|372.15|374.38|371.98|0
1649664400000|2022-04-11 08:06:40|374.55|372.15|374.38|371.98|374.55|372.15|374.38|371.98|0
1649664410000|2022-04-11 08:06:50|374.21|371.81|374.47|372.07|374.55|372.15|374.21|371.81|0
1649664420000|2022-04-11 08:07:00|374.21|371.81|374.72|372.32|374.72|372.32|374.21|371.81|0
1649664430000|2022-04-11 08:07:10|374.55|372.15|374.72|372.32|374.72|372.32|374.55|372.15|0
1649664440000|2022-04-11 08:07:20|374.89|372.49|374.55|372.15|374.89|372.49|374.55|372.15|0
1649664450000|2022-04-11 08:07:30|374.72|372.32|374.38|371.98|374.72|372.32|374.38|371.98|0
1649664460000|2022-04-11 08:07:40|374.21|371.81|373.86|371.46|374.21|371.81|373.86|371.46|0
1649664470000|2022-04-11 08:07:50|374.03|371.63|374.38|371.98|374.38|371.98|374.03|371.63|0
1649664480000|2022-04-11 08:08:00|374.03|371.63|373.35|370.95|374.03|371.63|373.35|370.95|0
1649664490000|2022-04-11 08:08:10|373.69|371.29|374.2|371.8|374.38|371.98|373.69|371.29|0
1649664500000|2022-04-11 08:08:20|374.72|372.32|375.93|373.53|375.93|373.53|374.72|372.32|0
1649664510000|2022-04-11 08:08:30|375.84|373.44|375.75|373.35|375.84|373.44|375.58|373.18|0
1649664520000|2022-04-11 08:08:40|375.24|372.84|375.07|372.67|375.41|373.01|375.07|372.67|0
1649664530000|2022-04-11 08:08:50|374.89|372.49|375.07|372.67|375.33|372.93|374.89|372.49|0
1649664540000|2022-04-11 08:09:00|375.24|372.84|375.07|372.67|375.24|372.84|374.89|372.49|0
1649664550000|2022-04-11 08:09:10|375.24|372.84|375.93|373.53|375.93|373.53|375.07|372.67|0
1649664560000|2022-04-11 08:09:20|376.1|373.7|376.27|373.87|376.27|373.87|376.1|373.7|0
1649664570000|2022-04-11 08:09:30|376.1|373.7|376.1|373.7|376.27|373.87|376.1|373.7|0
1649664580000|2022-04-11 08:09:40|375.93|373.53|376.1|373.7|376.1|373.7|375.93|373.53|0
1649664590000|2022-04-11 08:09:50|375.58|373.18|375.41|373.01|375.58|373.18|375.41|373.01|0
1649664600000|2022-04-11 08:10:00|375.75|373.35|375.58|373.18|376.1|373.7|375.58|373.18|0
1649664610000|2022-04-11 08:10:10|375.93|373.53|375.58|373.18|376.1|373.7|375.58|373.18|0
1649664620000|2022-04-11 08:10:20|375.41|373.01|374.89|372.49|375.41|373.01|374.89|372.49|0
1649664630000|2022-04-11 08:10:30|374.72|372.32|375.41|373.01|375.41|373.01|374.72|372.32|0
1649664640000|2022-04-11 08:10:40|374.89|372.49|374.72|372.32|374.89|372.49|374.72|372.32|0
1649664650000|2022-04-11 08:10:50|374.89|372.49|374.89|372.49|374.98|372.58|374.89|372.49|0
1649664660000|2022-04-11 08:11:00|375.06|372.66|375.33|372.93|375.41|373.01|375.06|372.66|0
1649664670000|2022-04-11 08:11:10|375.24|372.84|375.24|372.84|375.41|373.01|375.24|372.84|0
1649664680000|2022-04-11 08:11:20|375.41|373.01|374.98|372.58|375.41|373.01|374.98|372.58|0
1649664690000|2022-04-11 08:11:30|374.89|372.49|375.24|372.84|375.24|372.84|374.89|372.49|0
1649664700000|2022-04-11 08:11:40|375.33|372.93|375.41|373.01|375.41|373.01|375.24|372.84|0
1649664710000|2022-04-11 08:11:50|375.24|372.84|374.89|372.49|375.24|372.84|374.89|372.49|0
1649664720000|2022-04-11 08:12:00|374.98|372.58|375.24|372.84|375.24|372.84|374.98|372.58|0
1649664730000|2022-04-11 08:12:10|375.41|373.01|375.75|373.35|375.75|373.35|375.41|373.01|0
1649664740000|2022-04-11 08:12:20|375.5|373.1|375.41|373.01|375.5|373.1|375.41|373.01|0
1649664750000|2022-04-11 08:12:30|375.24|372.84|375.33|372.93|375.33|372.93|375.24|372.84|0
1649664760000|2022-04-11 08:12:40|375.41|373.01|375.58|373.18|375.58|373.18|375.41|373.01|0
1649664770000|2022-04-11 08:12:50|375.67|373.27|375.58|373.18|375.75|373.35|375.58|373.18|0
1649664780000|2022-04-11 08:13:00|375.67|373.27|375.58|373.18|375.67|373.27|375.58|373.18|0
1649664790000|2022-04-11 08:13:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649664800000|2022-04-11 08:13:20|376.1|373.7|375.93|373.53|376.1|373.7|375.84|373.44|0
1649664810000|2022-04-11 08:13:30|376.02|373.62|376.27|373.87|376.27|373.87|376.02|373.62|0
1649664820000|2022-04-11 08:13:40|376.1|373.7|376.02|373.62|376.1|373.7|375.93|373.53|0
1649664830000|2022-04-11 08:13:50|376.1|373.7|376.62|374.22|376.62|374.22|376.1|373.7|0
1649664840000|2022-04-11 08:14:00|376.53|374.13|376.27|373.87|376.53|374.13|376.27|373.87|0
1649664850000|2022-04-11 08:14:10|376.1|373.7|376.44|374.04|376.96|374.56|376.1|373.7|0
1649664860000|2022-04-11 08:14:20|376.62|374.22|376.44|374.04|376.62|374.22|376.44|374.04|0
1649664870000|2022-04-11 08:14:30|376.27|373.87|376.1|373.7|376.27|373.87|376.1|373.7|0
1649664880000|2022-04-11 08:14:40|375.93|373.53|376.1|373.7|376.1|373.7|375.93|373.53|0
1649664890000|2022-04-11 08:14:50|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1649664900000|2022-04-11 08:15:00|377.65|375.25|377.05|374.65|377.65|375.25|377.05|374.65|0
1649664910000|2022-04-11 08:15:10|376.79|374.39|376.1|373.7|376.79|374.39|376.1|373.7|0
1649664920000|2022-04-11 08:15:20|375.92|373.52|376.44|374.04|376.44|374.04|375.92|373.52|0
1649664930000|2022-04-11 08:15:30|376.1|373.7|375.92|373.52|376.1|373.7|375.92|373.52|0
1649664940000|2022-04-11 08:15:40|376.1|373.7|375.75|373.35|376.1|373.7|375.75|373.35|0
1649664950000|2022-04-11 08:15:50|375.58|373.18|375.75|373.35|375.75|373.35|375.58|373.18|0
1649664960000|2022-04-11 08:16:00|375.92|373.52|376.1|373.7|376.1|373.7|375.92|373.52|0
1649664970000|2022-04-11 08:16:10|375.92|373.52|376.19|373.79|376.19|373.79|375.75|373.35|0
1649664980000|2022-04-11 08:16:20|376.1|373.7|376.27|373.87|376.27|373.87|376.01|373.61|0
1649664990000|2022-04-11 08:16:30|376.44|374.04|376.61|374.21|376.61|374.21|376.27|373.87|0
1649665000000|2022-04-11 08:16:40|376.79|374.39|377.13|374.73|377.13|374.73|376.61|374.21|0
1649665010000|2022-04-11 08:16:50|377.4|375|377.48|375.08|377.48|375.08|377.31|374.91|0
1649665020000|2022-04-11 08:17:00|377.65|375.25|377.82|375.42|377.91|375.51|377.65|375.25|0
1649665030000|2022-04-11 08:17:10|377.74|375.34|377.74|375.34|377.74|375.34|377.65|375.25|0
1649665040000|2022-04-11 08:17:20|377.91|375.51|378|375.6|378.17|375.77|377.82|375.42|0
1649665050000|2022-04-11 08:17:30|378.17|375.77|378.52|376.12|378.52|376.12|378.17|375.77|0
1649665060000|2022-04-11 08:17:40|379.04|376.64|379.56|377.16|379.56|377.16|379.04|376.64|0
1649665070000|2022-04-11 08:17:50|379.38|376.98|379.56|377.16|379.56|377.16|379.13|376.73|0
1649665080000|2022-04-11 08:18:00|379.47|377.07|379.73|377.33|379.73|377.33|379.38|376.98|0
1649665090000|2022-04-11 08:18:10|380.08|377.68|380.77|378.37|381.29|378.89|380.08|377.68|0
1649665100000|2022-04-11 08:18:20|380.94|378.54|380.6|378.2|380.94|378.54|380.42|378.02|0
1649665110000|2022-04-11 08:18:30|381.47|379.07|381.12|378.72|381.47|379.07|381.12|378.72|0
1649665120000|2022-04-11 08:18:40|380.94|378.54|380.25|377.85|380.94|378.54|380.25|377.85|0
1649665130000|2022-04-11 08:18:50|380.77|378.37|381.12|378.72|381.12|378.72|380.6|378.2|0
1649665140000|2022-04-11 08:19:00|381.29|378.89|381.81|379.41|381.81|379.41|381.29|378.89|0
1649665150000|2022-04-11 08:19:10|382.16|379.76|382.68|380.28|382.68|380.28|382.16|379.76|0
1649665160000|2022-04-11 08:19:20|382.51|380.11|382.16|379.76|382.51|380.11|382.16|379.76|0
1649665170000|2022-04-11 08:19:30|382.51|380.11|381.99|379.59|382.68|380.28|381.99|379.59|0
1649665180000|2022-04-11 08:19:40|382.16|379.76|382.34|379.94|382.34|379.94|382.16|379.76|0
1649665190000|2022-04-11 08:19:50|382.68|380.28|382.68|380.28|382.86|380.46|382.51|380.11|0
1649665200000|2022-04-11 08:20:00|383.03|380.63|382.68|380.28|383.12|380.72|382.68|380.28|0
1649665210000|2022-04-11 08:20:10|382.86|380.46|383.21|380.81|383.21|380.81|382.86|380.46|0
1649665220000|2022-04-11 08:20:20|384.08|381.68|384.08|381.68|384.43|382.03|384.08|381.68|0
1649665230000|2022-04-11 08:20:30|383.9|381.5|383.56|381.16|383.9|381.5|383.21|380.81|0
1649665240000|2022-04-11 08:20:40|383.73|381.33|383.9|381.5|383.9|381.5|383.56|381.16|0
1649665250000|2022-04-11 08:20:50|384.08|381.68|383.47|381.07|384.08|381.68|383.47|381.07|0
1649665260000|2022-04-11 08:21:00|383.38|380.98|382.6|380.2|383.38|380.98|382.6|380.2|0
1649665270000|2022-04-11 08:21:10|382.51|380.11|382.16|379.76|382.86|380.46|382.16|379.76|0
1649665280000|2022-04-11 08:21:20|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1649665290000|2022-04-11 08:21:30|381.81|379.41|381.64|379.24|381.99|379.59|381.64|379.24|0
1649665300000|2022-04-11 08:21:40|381.73|379.33|381.81|379.41|381.81|379.41|381.64|379.24|0
1649665310000|2022-04-11 08:21:50|381.64|379.24|381.9|379.5|381.9|379.5|381.64|379.24|0
1649665320000|2022-04-11 08:22:00|382.16|379.76|382.34|379.94|382.68|380.28|382.16|379.76|0
1649665330000|2022-04-11 08:22:10|382.25|379.85|382.16|379.76|382.25|379.85|381.99|379.59|0
1649665340000|2022-04-11 08:22:20|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1649665350000|2022-04-11 08:22:30|381.81|379.41|382.86|380.46|382.86|380.46|381.81|379.41|0
1649665360000|2022-04-11 08:22:40|382.51|380.11|382.77|380.37|382.77|380.37|382.33|379.93|0
1649665370000|2022-04-11 08:22:50|382.86|380.46|382.68|380.28|382.86|380.46|382.68|380.28|0
1649665380000|2022-04-11 08:23:00|382.86|380.46|382.86|380.46|382.86|380.46|382.68|380.28|0
1649665390000|2022-04-11 08:23:10|382.77|380.37|382.6|380.2|382.77|380.37|382.51|380.11|0
1649665400000|2022-04-11 08:23:20|382.68|380.28|383.38|380.98|383.38|380.98|382.68|380.28|0
1649665410000|2022-04-11 08:23:30|383.47|381.07|383.73|381.33|383.73|381.33|383.47|381.07|0
1649665420000|2022-04-11 08:23:40|383.38|380.98|383.21|380.81|383.38|380.98|383.21|380.81|0
1649665430000|2022-04-11 08:23:50|383.03|380.63|383.3|380.9|383.38|380.98|383.03|380.63|0
1649665440000|2022-04-11 08:24:00|383.38|380.98|382.86|380.46|383.38|380.98|382.86|380.46|0
1649665450000|2022-04-11 08:24:10|382.77|380.37|382.68|380.28|382.77|380.37|382.51|380.11|0
1649665460000|2022-04-11 08:24:20|382.6|380.2|382.77|380.37|382.77|380.37|382.51|380.11|0
1649665470000|2022-04-11 08:24:30|382.68|380.28|383.21|380.81|383.21|380.81|382.68|380.28|0
1649665480000|2022-04-11 08:24:40|383.12|380.72|383.03|380.63|383.21|380.81|383.03|380.63|0
1649665490000|2022-04-11 08:24:50|383.38|380.98|383.21|380.81|383.38|380.98|383.21|380.81|0
1649665500000|2022-04-11 08:25:00|383.3|380.9|383.9|381.5|383.9|381.5|383.3|380.9|0
1649665510000|2022-04-11 08:25:10|383.73|381.33|385.65|383.25|385.65|383.25|383.73|381.33|0
1649665520000|2022-04-11 08:25:20|385.3|382.9|385.13|382.73|385.48|383.08|385.13|382.73|0
1649665530000|2022-04-11 08:25:30|384.78|382.38|385.13|382.73|385.13|382.73|384.78|382.38|0
1649665540000|2022-04-11 08:25:40|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1649665550000|2022-04-11 08:25:50|385.39|382.99|384.78|382.38|385.39|382.99|384.78|382.38|0
1649665560000|2022-04-11 08:26:00|384.43|382.03|384.34|381.94|384.43|382.03|384.25|381.85|0
1649665570000|2022-04-11 08:26:10|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1649665580000|2022-04-11 08:26:20|384.34|381.94|384.6|382.2|384.6|382.2|384.25|381.85|0
1649665590000|2022-04-11 08:26:30|384.34|381.94|384.6|382.2|384.6|382.2|384.25|381.85|0
1649665600000|2022-04-11 08:26:40|384.78|382.38|384.87|382.47|384.95|382.55|384.78|382.38|0
1649665610000|2022-04-11 08:26:50|384.78|382.38|384.43|382.03|384.78|382.38|384.43|382.03|0
1649665620000|2022-04-11 08:27:00|384.25|381.85|383.9|381.5|384.25|381.85|383.9|381.5|0
1649665630000|2022-04-11 08:27:10|384.08|381.68|384.43|382.03|384.43|382.03|384.08|381.68|0
1649665640000|2022-04-11 08:27:20|384.25|381.85|384.25|381.85|384.34|381.94|384.25|381.85|0
1649665650000|2022-04-11 08:27:30|384.43|382.03|384.6|382.2|384.6|382.2|384.43|382.03|0
1649665660000|2022-04-11 08:27:40|384.78|382.38|384.6|382.2|384.95|382.55|384.6|382.2|0
1649665670000|2022-04-11 08:27:50|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1649665680000|2022-04-11 08:28:00|384.78|382.38|385.12|382.72|385.12|382.72|384.78|382.38|0
1649665690000|2022-04-11 08:28:10|384.87|382.47|384.6|382.2|384.87|382.47|384.6|382.2|0
1649665700000|2022-04-11 08:28:20|384.78|382.38|384.52|382.12|385.12|382.72|384.52|382.12|0
1649665710000|2022-04-11 08:28:30|384.6|382.2|384.77|382.37|384.78|382.38|384.6|382.2|0
1649665720000|2022-04-11 08:28:40|384.08|381.68|384.25|381.85|384.25|381.85|383.9|381.5|0
1649665730000|2022-04-11 08:28:50|384.08|381.68|383.55|381.15|384.08|381.68|383.55|381.15|0
1649665740000|2022-04-11 08:29:00|383.73|381.33|383.73|381.33|383.73|381.33|383.64|381.24|0
1649665750000|2022-04-11 08:29:10|383.64|381.24|383.55|381.15|383.64|381.24|383.55|381.15|0
1649665760000|2022-04-11 08:29:20|383.38|380.98|383.55|381.15|383.55|381.15|383.38|380.98|0
1649665770000|2022-04-11 08:29:30|383.64|381.24|384.08|381.68|384.08|381.68|383.64|381.24|0
1649665780000|2022-04-11 08:29:40|384.17|381.77|384.43|382.03|384.52|382.12|384.17|381.77|0
1649665790000|2022-04-11 08:29:50|384.34|381.94|383.73|381.33|384.34|381.94|383.73|381.33|0
1649665800000|2022-04-11 08:30:00|383.64|381.24|383.9|381.5|384.17|381.77|383.64|381.24|0
1649665810000|2022-04-11 08:30:10|383.99|381.59|383.55|381.15|383.99|381.59|383.55|381.15|0
1649665820000|2022-04-11 08:30:20|383.38|380.98|383.03|380.63|383.38|380.98|383.03|380.63|0
1649665830000|2022-04-11 08:30:30|382.95|380.55|382.85|380.45|383.03|380.63|382.85|380.45|0
1649665840000|2022-04-11 08:30:40|382.68|380.28|383.2|380.8|383.2|380.8|382.68|380.28|0
1649665850000|2022-04-11 08:30:50|383.03|380.63|383.12|380.72|383.2|380.8|383.03|380.63|0
1649665860000|2022-04-11 08:31:00|383.2|380.8|383.38|380.98|383.38|380.98|383.2|380.8|0
1649665870000|2022-04-11 08:31:10|383.2|380.8|383.12|380.72|383.2|380.8|383.12|380.72|0
1649665880000|2022-04-11 08:31:20|382.85|380.45|383.38|380.98|383.38|380.98|382.85|380.45|0
1649665890000|2022-04-11 08:31:30|383.47|381.07|383.73|381.33|383.9|381.5|383.47|381.07|0
1649665900000|2022-04-11 08:31:40|383.9|381.5|383.55|381.15|383.9|381.5|383.55|381.15|0
1649665910000|2022-04-11 08:31:50|383.9|381.5|384.08|381.68|384.08|381.68|383.9|381.5|0
1649665920000|2022-04-11 08:32:00|383.9|381.5|384.42|382.02|384.42|382.02|383.9|381.5|0
1649665930000|2022-04-11 08:32:10|384.6|382.2|385.3|382.9|385.3|382.9|384.6|382.2|0
1649665940000|2022-04-11 08:32:20|384.95|382.55|384.77|382.37|385.12|382.72|384.77|382.37|0
1649665950000|2022-04-11 08:32:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1649665960000|2022-04-11 08:32:40|384.77|382.37|384.6|382.2|384.77|382.37|384.6|382.2|0
1649665970000|2022-04-11 08:32:50|384.77|382.37|384.07|381.67|384.77|382.37|384.07|381.67|0
1649665980000|2022-04-11 08:33:00|383.9|381.5|383.73|381.33|383.9|381.5|383.55|381.15|0
1649665990000|2022-04-11 08:33:10|383.64|381.24|383.55|381.15|383.64|381.24|383.55|381.15|0
1649666000000|2022-04-11 08:33:20|383.2|380.8|383.29|380.89|383.29|380.89|383.2|380.8|0
1649666010000|2022-04-11 08:33:30|383.55|381.15|383.47|381.07|383.55|381.15|383.47|381.07|0
1649666020000|2022-04-11 08:33:40|383.38|380.98|382.85|380.45|383.38|380.98|382.85|380.45|0
1649666030000|2022-04-11 08:33:50|382.77|380.37|382.85|380.45|382.94|380.54|382.77|380.37|0
1649666040000|2022-04-11 08:34:00|382.77|380.37|383.03|380.63|383.03|380.63|382.77|380.37|0
1649666050000|2022-04-11 08:34:10|383.2|380.8|382.6|380.2|383.2|380.8|382.6|380.2|0
1649666060000|2022-04-11 08:34:20|382.68|380.28|382.77|380.37|382.77|380.37|382.5|380.1|0
1649666070000|2022-04-11 08:34:30|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1649666080000|2022-04-11 08:34:40|382.5|380.1|383.03|380.63|383.03|380.63|382.5|380.1|0
1649666090000|2022-04-11 08:34:50|382.68|380.28|382.5|380.1|382.68|380.28|382.42|380.02|0
1649666100000|2022-04-11 08:35:00|383.03|380.63|382.68|380.28|383.03|380.63|382.68|380.28|0
1649666110000|2022-04-11 08:35:10|382.85|380.45|381.98|379.58|382.85|380.45|381.98|379.58|0
1649666120000|2022-04-11 08:35:20|382.16|379.76|381.98|379.58|382.16|379.76|381.98|379.58|0
1649666130000|2022-04-11 08:35:30|382.16|379.76|382.16|379.76|382.16|379.76|381.98|379.58|0
1649666140000|2022-04-11 08:35:40|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1649666150000|2022-04-11 08:35:50|381.98|379.58|381.98|379.58|382.16|379.76|381.98|379.58|0
1649666160000|2022-04-11 08:36:00|381.81|379.41|381.98|379.58|381.98|379.58|381.81|379.41|0
1649666170000|2022-04-11 08:36:10|381.81|379.41|381.98|379.58|381.98|379.58|381.81|379.41|0
1649666180000|2022-04-11 08:36:20|381.81|379.41|381.9|379.5|381.9|379.5|381.81|379.41|0
1649666190000|2022-04-11 08:36:30|382.16|379.76|382.07|379.67|382.33|379.93|382.07|379.67|0
1649666200000|2022-04-11 08:36:40|382.16|379.76|381.81|379.41|382.16|379.76|381.81|379.41|0
1649666210000|2022-04-11 08:36:50|381.98|379.58|381.81|379.41|381.98|379.58|381.63|379.23|0
1649666220000|2022-04-11 08:37:00|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1649666230000|2022-04-11 08:37:10|381.46|379.06|381.46|379.06|381.63|379.23|381.46|379.06|0
1649666240000|2022-04-11 08:37:20|381.63|379.23|381.81|379.41|381.81|379.41|381.63|379.23|0
1649666250000|2022-04-11 08:37:30|381.63|379.23|381.72|379.32|381.72|379.32|381.63|379.23|0
1649666260000|2022-04-11 08:37:40|381.63|379.23|381.81|379.41|381.81|379.41|381.63|379.23|0
1649666270000|2022-04-11 08:37:50|381.9|379.5|381.81|379.41|381.9|379.5|381.81|379.41|0
1649666280000|2022-04-11 08:38:00|381.98|379.58|382.15|379.75|382.5|380.1|381.98|379.58|0
1649666290000|2022-04-11 08:38:10|382.42|380.02|382.5|380.1|382.5|380.1|382.42|380.02|0
1649666300000|2022-04-11 08:38:20|382.33|379.93|382.5|380.1|382.5|380.1|382.33|379.93|0
1649666310000|2022-04-11 08:38:30|382.33|379.93|382.42|380.02|382.42|380.02|382.33|379.93|0
1649666320000|2022-04-11 08:38:40|382.33|379.93|382.25|379.85|382.33|379.93|381.98|379.58|0
1649666330000|2022-04-11 08:38:50|382.15|379.75|382.25|379.85|382.25|379.85|382.15|379.75|0
1649666340000|2022-04-11 08:39:00|382.15|379.75|382.33|379.93|382.33|379.93|382.15|379.75|0
1649666350000|2022-04-11 08:39:10|382.85|380.45|382.59|380.19|382.85|380.45|382.59|380.19|0
1649666360000|2022-04-11 08:39:20|382.15|379.75|382.5|380.1|382.5|380.1|382.15|379.75|0
1649666370000|2022-04-11 08:39:30|382.59|380.19|382.5|380.1|382.59|380.19|382.5|380.1|0
1649666380000|2022-04-11 08:39:40|382.42|380.02|382.15|379.75|382.42|380.02|382.15|379.75|0
1649666390000|2022-04-11 08:39:50|382.33|379.93|382.24|379.84|382.33|379.93|382.15|379.75|0
1649666400000|2022-04-11 08:40:00|382.15|379.75|382.33|379.93|382.33|379.93|382.15|379.75|0
1649666410000|2022-04-11 08:40:10|382.24|379.84|382.15|379.75|382.24|379.84|382.15|379.75|0
1649666420000|2022-04-11 08:40:20|382.5|380.1|382.5|380.1|382.5|380.1|382.42|380.02|0
1649666430000|2022-04-11 08:40:30|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1649666440000|2022-04-11 08:40:40|382.68|380.28|382.33|379.93|382.68|380.28|382.33|379.93|0
1649666450000|2022-04-11 08:40:50|382.5|380.1|382.15|379.75|382.5|380.1|382.15|379.75|0
1649666460000|2022-04-11 08:41:00|382.33|379.93|382.68|380.28|382.68|380.28|382.33|379.93|0
1649666470000|2022-04-11 08:41:10|382.59|380.19|382.68|380.28|382.68|380.28|382.59|380.19|0
1649666480000|2022-04-11 08:41:20|382.42|380.02|381.63|379.23|382.42|380.02|381.63|379.23|0
1649666490000|2022-04-11 08:41:30|381.72|379.32|381.81|379.41|381.81|379.41|381.72|379.32|0
1649666500000|2022-04-11 08:41:40|381.63|379.23|381.63|379.23|381.81|379.41|381.63|379.23|0
1649666510000|2022-04-11 08:41:50|381.98|379.58|382.33|379.93|382.33|379.93|381.98|379.58|0
1649666520000|2022-04-11 08:42:00|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1649666530000|2022-04-11 08:42:10|382.33|379.93|382.15|379.75|382.33|379.93|382.15|379.75|0
1649666540000|2022-04-11 08:42:20|381.98|379.58|381.81|379.41|381.98|379.58|381.81|379.41|0
1649666550000|2022-04-11 08:42:30|381.98|379.58|382.15|379.75|382.15|379.75|381.81|379.41|0
1649666560000|2022-04-11 08:42:40|382.33|379.93|382.33|379.93|382.33|379.93|382.24|379.84|0
1649666570000|2022-04-11 08:42:50|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1649666580000|2022-04-11 08:43:00|382.68|380.28|382.5|380.1|382.68|380.28|382.33|379.93|0
1649666590000|2022-04-11 08:43:10|382.68|380.28|382.5|380.1|382.68|380.28|382.5|380.1|0
1649666600000|2022-04-11 08:43:20|382.33|379.93|382.68|380.28|382.68|380.28|382.33|379.93|0
1649666610000|2022-04-11 08:43:30|382.5|380.1|382.33|379.93|382.5|380.1|382.33|379.93|0
1649666620000|2022-04-11 08:43:40|382.15|379.75|382.33|379.93|382.33|379.93|382.15|379.75|0
1649666630000|2022-04-11 08:43:50|382.5|380.1|382.68|380.28|382.68|380.28|382.5|380.1|0
1649666640000|2022-04-11 08:44:00|382.33|379.93|382.68|380.28|382.68|380.28|382.33|379.93|0
1649666650000|2022-04-11 08:44:10|382.77|380.37|382.85|380.45|382.85|380.45|382.77|380.37|0
1649666660000|2022-04-11 08:44:20|382.68|380.28|382.42|380.02|382.85|380.45|382.42|380.02|0
1649666670000|2022-04-11 08:44:30|382.5|380.1|382.33|379.93|382.5|380.1|382.15|379.75|0
1649666680000|2022-04-11 08:44:40|382.5|380.1|382.5|380.1|382.67|380.27|382.5|380.1|0
1649666690000|2022-04-11 08:44:50|382.33|379.93|382.42|380.02|382.42|380.02|382.33|379.93|0
1649666700000|2022-04-11 08:45:00|382.33|379.93|382.15|379.75|382.5|380.1|382.15|379.75|0
1649666710000|2022-04-11 08:45:10|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1649666720000|2022-04-11 08:45:20|382.15|379.75|382.15|379.75|382.15|379.75|381.98|379.58|0
1649666730000|2022-04-11 08:45:30|382.33|379.93|382.33|379.93|382.42|380.02|382.33|379.93|0
1649666740000|2022-04-11 08:45:40|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1649666750000|2022-04-11 08:45:50|381.98|379.58|382.07|379.67|382.07|379.67|381.98|379.58|0
1649666760000|2022-04-11 08:46:00|382.15|379.75|382.15|379.75|382.15|379.75|381.98|379.58|0
1649666770000|2022-04-11 08:46:10|382.07|379.67|382.15|379.75|382.15|379.75|382.07|379.67|0
1649666780000|2022-04-11 08:46:20|382.33|379.93|382.15|379.75|382.33|379.93|382.15|379.75|0
1649666790000|2022-04-11 08:46:30|382.07|379.67|382.15|379.75|382.15|379.75|382.07|379.67|0
1649666800000|2022-04-11 08:46:40|382.33|379.93|382.33|379.93|382.33|379.93|382.24|379.84|0
1649666810000|2022-04-11 08:46:50|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1649666820000|2022-04-11 08:47:00|382.15|379.75|381.98|379.58|382.15|379.75|381.98|379.58|0
1649666830000|2022-04-11 08:47:10|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1649666840000|2022-04-11 08:47:20|382.07|379.67|382.24|379.84|382.24|379.84|382.07|379.67|0
1649666850000|2022-04-11 08:47:30|382.15|379.75|382.15|379.75|382.24|379.84|382.15|379.75|0
1649666860000|2022-04-11 08:47:40|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1649666870000|2022-04-11 08:47:50|382.15|379.75|381.98|379.58|382.15|379.75|381.98|379.58|0
1649666880000|2022-04-11 08:48:00|382.15|379.75|381.98|379.58|382.24|379.84|381.89|379.49|0
1649666890000|2022-04-11 08:48:10|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1649666900000|2022-04-11 08:48:20|381.55|379.15|381.11|378.71|381.55|379.15|381.11|378.71|0
1649666910000|2022-04-11 08:48:30|381.28|378.88|381.11|378.71|381.28|378.88|381.11|378.71|0
1649666920000|2022-04-11 08:48:40|381.02|378.62|380.93|378.53|381.02|378.62|380.93|378.53|0
1649666930000|2022-04-11 08:48:50|380.76|378.36|380.93|378.53|380.93|378.53|380.76|378.36|0
1649666940000|2022-04-11 08:49:00|380.76|378.36|380.93|378.53|380.93|378.53|380.76|378.36|0
1649666950000|2022-04-11 08:49:10|380.85|378.45|380.41|378.01|380.85|378.45|380.41|378.01|0
1649666970000|2022-04-11 08:49:30|380.59|378.19|380.76|378.36|380.76|378.36|380.59|378.19|0
1649666980000|2022-04-11 08:49:40|380.59|378.19|380.68|378.28|380.68|378.28|380.59|378.19|0
1649666990000|2022-04-11 08:49:50|380.76|378.36|380.59|378.19|380.76|378.36|380.59|378.19|0
1649667000000|2022-04-11 08:50:00|380.41|378.01|380.41|378.01|380.41|378.01|380.33|377.93|0
1649667010000|2022-04-11 08:50:10|380.24|377.84|380.59|378.19|380.59|378.19|380.24|377.84|0
1649667020000|2022-04-11 08:50:20|380.5|378.1|380.76|378.36|380.76|378.36|380.5|378.1|0
1649667030000|2022-04-11 08:50:30|380.85|378.45|380.93|378.53|380.93|378.53|380.85|378.45|0
1649667040000|2022-04-11 08:50:40|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1649667050000|2022-04-11 08:50:50|381.2|378.8|381.63|379.23|381.63|379.23|381.2|378.8|0
1649667060000|2022-04-11 08:51:00|381.54|379.14|381.28|378.88|381.54|379.14|381.28|378.88|0
1649667070000|2022-04-11 08:51:10|381.45|379.05|381.63|379.23|381.63|379.23|381.28|378.88|0
1649667080000|2022-04-11 08:51:20|381.54|379.14|381.63|379.23|381.63|379.23|381.45|379.05|0
1649667090000|2022-04-11 08:51:30|381.8|379.4|382.07|379.67|382.15|379.75|381.8|379.4|0
1649667100000|2022-04-11 08:51:40|381.98|379.58|381.8|379.4|381.98|379.58|381.72|379.32|0
1649667110000|2022-04-11 08:51:50|381.63|379.23|381.37|378.97|381.63|379.23|381.28|378.88|0
1649667120000|2022-04-11 08:52:00|381.45|379.05|381.72|379.32|381.8|379.4|381.45|379.05|0
1649667130000|2022-04-11 08:52:10|381.63|379.23|381.63|379.23|381.63|379.23|381.54|379.14|0
1649667140000|2022-04-11 08:52:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1649667150000|2022-04-11 08:52:30|381.28|378.88|380.93|378.53|381.28|378.88|380.93|378.53|0
1649667160000|2022-04-11 08:52:40|381.11|378.71|380.58|378.18|381.11|378.71|380.58|378.18|0
1649667170000|2022-04-11 08:52:50|380.67|378.27|380.76|378.36|380.76|378.36|380.67|378.27|0
1649667180000|2022-04-11 08:53:00|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1649667190000|2022-04-11 08:53:10|380.5|378.1|380.41|378.01|380.58|378.18|380.41|378.01|0
1649667200000|2022-04-11 08:53:20|380.5|378.1|380.41|378.01|380.5|378.1|380.41|378.01|0
1649667210000|2022-04-11 08:53:30|380.33|377.93|380.41|378.01|380.41|378.01|380.33|377.93|0
1649667220000|2022-04-11 08:53:40|380.24|377.84|380.15|377.75|380.24|377.84|380.15|377.75|0
1649667230000|2022-04-11 08:53:50|380.24|377.84|380.24|377.84|380.24|377.84|380.15|377.75|0
1649667240000|2022-04-11 08:54:00|380.15|377.75|379.89|377.49|380.15|377.75|379.89|377.49|0
1649667250000|2022-04-11 08:54:10|380.06|377.66|379.89|377.49|380.06|377.66|379.89|377.49|0
1649667260000|2022-04-11 08:54:20|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1649667270000|2022-04-11 08:54:30|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1649667280000|2022-04-11 08:54:40|380.24|377.84|379.98|377.58|380.24|377.84|379.98|377.58|0
1649667290000|2022-04-11 08:54:50|380.06|377.66|379.89|377.49|380.06|377.66|379.89|377.49|0
1649667300000|2022-04-11 08:55:00|379.98|377.58|379.98|377.58|380.06|377.66|379.89|377.49|0
1649667310000|2022-04-11 08:55:10|379.89|377.49|380.06|377.66|380.06|377.66|379.89|377.49|0
1649667320000|2022-04-11 08:55:20|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1649667330000|2022-04-11 08:55:30|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1649667340000|2022-04-11 08:55:40|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1649667350000|2022-04-11 08:55:50|379.89|377.49|380.06|377.66|380.06|377.66|379.89|377.49|0
1649667360000|2022-04-11 08:56:00|380.24|377.84|380.24|377.84|380.24|377.84|380.06|377.66|0
1649667370000|2022-04-11 08:56:10|380.06|377.66|380.06|377.66|380.15|377.75|380.06|377.66|0
1649667380000|2022-04-11 08:56:20|380.15|377.75|380.15|377.75|380.15|377.75|380.06|377.66|0
1649667390000|2022-04-11 08:56:30|380.06|377.66|379.71|377.31|380.06|377.66|379.54|377.14|0
1649667410000|2022-04-11 08:56:50|379.54|377.14|379.63|377.23|379.71|377.31|379.54|377.14|0
1649667420000|2022-04-11 08:57:00|379.71|377.31|379.63|377.23|379.8|377.4|379.63|377.23|0
1649667430000|2022-04-11 08:57:10|379.89|377.49|379.8|377.4|379.89|377.49|379.8|377.4|0
1649667440000|2022-04-11 08:57:20|379.71|377.31|379.19|376.79|379.71|377.31|379.19|376.79|0
1649667450000|2022-04-11 08:57:30|379.02|376.62|379.37|376.97|379.37|376.97|379.02|376.62|0
1649667460000|2022-04-11 08:57:40|379.54|377.14|379.89|377.49|379.89|377.49|379.37|376.97|0
1649667470000|2022-04-11 08:57:50|379.98|377.58|379.89|377.49|380.06|377.66|379.89|377.49|0
1649667480000|2022-04-11 08:58:00|380.06|377.66|379.8|377.4|380.06|377.66|379.8|377.4|0
1649667490000|2022-04-11 08:58:10|379.89|377.49|380.06|377.66|380.06|377.66|379.89|377.49|0
1649667500000|2022-04-11 08:58:20|379.89|377.49|380.23|377.83|380.23|377.83|379.89|377.49|0
1649667510000|2022-04-11 08:58:30|380.41|378.01|381.28|378.88|381.28|378.88|380.41|378.01|0
1649667520000|2022-04-11 08:58:40|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1649667530000|2022-04-11 08:58:50|381.62|379.22|381.45|379.05|381.62|379.22|381.45|379.05|0
1649667540000|2022-04-11 08:59:00|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649667550000|2022-04-11 08:59:10|381.1|378.7|381.28|378.88|381.28|378.88|381.1|378.7|0
1649667560000|2022-04-11 08:59:20|381.19|378.79|381.1|378.7|381.19|378.79|381.1|378.7|0
1649667570000|2022-04-11 08:59:30|381.28|378.88|381.28|378.88|381.45|379.05|381.28|378.88|0
1649667580000|2022-04-11 08:59:40|381.45|379.05|381.28|378.88|381.45|379.05|381.28|378.88|0
1649667590000|2022-04-11 08:59:50|381.19|378.79|381.28|378.88|381.28|378.88|381.19|378.79|0
1649667600000|2022-04-11 09:00:00|381.19|378.79|380.93|378.53|381.19|378.79|380.93|378.53|0
1649667610000|2022-04-11 09:00:10|380.58|378.18|380.76|378.36|381.1|378.7|380.58|378.18|0
1649667620000|2022-04-11 09:00:20|380.93|378.53|381.62|379.22|381.62|379.22|380.93|378.53|0
1649667630000|2022-04-11 09:00:30|381.45|379.05|381.19|378.79|381.45|379.05|381.19|378.79|0
1649667640000|2022-04-11 09:00:40|380.93|378.53|380.41|378.01|380.93|378.53|380.41|378.01|0
1649667650000|2022-04-11 09:00:50|380.58|378.18|380.5|378.1|380.58|378.18|380.5|378.1|0
1649667660000|2022-04-11 09:01:00|380.41|378.01|380.41|378.01|380.58|378.18|380.41|378.01|0
1649667670000|2022-04-11 09:01:10|380.5|378.1|380.75|378.35|380.75|378.35|380.41|378.01|0
1649667680000|2022-04-11 09:01:20|380.93|378.53|381.1|378.7|381.1|378.7|380.93|378.53|0
1649667690000|2022-04-11 09:01:30|380.93|378.53|380.58|378.18|380.93|378.53|380.58|378.18|0
1649667700000|2022-04-11 09:01:40|380.5|378.1|380.75|378.35|380.93|378.53|380.5|378.1|0
1649667710000|2022-04-11 09:01:50|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649667720000|2022-04-11 09:02:00|380.75|378.35|381.28|378.88|381.28|378.88|380.75|378.35|0
1649667730000|2022-04-11 09:02:10|381.1|378.7|381.28|378.88|381.28|378.88|381.1|378.7|0
1649667740000|2022-04-11 09:02:20|381.45|379.05|381.45|379.05|381.54|379.14|381.45|379.05|0
1649667750000|2022-04-11 09:02:30|381.62|379.22|381.45|379.05|381.62|379.22|381.45|379.05|0
1649667760000|2022-04-11 09:02:40|381.62|379.22|381.1|378.7|381.62|379.22|381.1|378.7|0
1649667770000|2022-04-11 09:02:50|381.45|379.05|380.93|378.53|381.45|379.05|380.93|378.53|0
1649667780000|2022-04-11 09:03:00|381.1|378.7|380.93|378.53|381.1|378.7|380.93|378.53|0
1649667790000|2022-04-11 09:03:10|380.58|378.18|380.75|378.35|380.75|378.35|380.58|378.18|0
1649667800000|2022-04-11 09:03:20|380.58|378.18|380.75|378.35|380.75|378.35|380.58|378.18|0
1649667810000|2022-04-11 09:03:30|380.93|378.53|381.1|378.7|381.1|378.7|380.93|378.53|0
1649667820000|2022-04-11 09:03:40|380.75|378.35|380.75|378.35|380.84|378.44|380.75|378.35|0
1649667830000|2022-04-11 09:03:50|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1649667840000|2022-04-11 09:04:00|380.93|378.53|380.75|378.35|380.93|378.53|380.58|378.18|0
1649667850000|2022-04-11 09:04:10|380.67|378.27|380.67|378.27|380.67|378.27|380.58|378.18|0
1649667860000|2022-04-11 09:04:20|380.5|378.1|380.41|378.01|380.58|378.18|380.41|378.01|0
1649667870000|2022-04-11 09:04:30|380.5|378.1|380.41|378.01|380.5|378.1|380.41|378.01|0
1649667880000|2022-04-11 09:04:40|380.32|377.92|379.89|377.49|380.32|377.92|379.89|377.49|0
1649667890000|2022-04-11 09:04:50|380.23|377.83|379.98|377.58|380.23|377.83|379.98|377.58|0
1649667900000|2022-04-11 09:05:00|380.06|377.66|379.98|377.58|380.15|377.75|379.98|377.58|0
1649667910000|2022-04-11 09:05:10|379.54|377.14|379.54|377.14|379.54|377.14|379.19|376.79|0
1649667920000|2022-04-11 09:05:20|379.36|376.96|379.54|377.14|379.54|377.14|379.36|376.96|0
1649667930000|2022-04-11 09:05:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1649667940000|2022-04-11 09:05:40|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1649667950000|2022-04-11 09:05:50|380.15|377.75|380.06|377.66|380.15|377.75|380.06|377.66|0
1649667960000|2022-04-11 09:06:00|380.23|377.83|380.41|378.01|380.41|378.01|380.23|377.83|0
1649667970000|2022-04-11 09:06:10|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1649667980000|2022-04-11 09:06:20|380.32|377.92|380.58|378.18|380.58|378.18|380.06|377.66|0
1649667990000|2022-04-11 09:06:30|380.67|378.27|380.75|378.35|380.75|378.35|380.67|378.27|0
1649668000000|2022-04-11 09:06:40|380.41|378.01|380.75|378.35|380.75|378.35|380.41|378.01|0
1649668010000|2022-04-11 09:06:50|380.93|378.53|380.75|378.35|381.1|378.7|380.75|378.35|0
1649668020000|2022-04-11 09:07:00|380.93|378.53|380.41|378.01|380.93|378.53|380.41|378.01|0
1649668030000|2022-04-11 09:07:10|380.32|377.92|380.32|377.92|380.41|378.01|380.23|377.83|0
1649668040000|2022-04-11 09:07:20|380.41|378.01|381.19|378.79|381.19|378.79|380.41|378.01|0
1649668050000|2022-04-11 09:07:30|381.1|378.7|381.1|378.7|381.1|378.7|380.93|378.53|0
1649668060000|2022-04-11 09:07:40|381.02|378.62|381.02|378.62|381.02|378.62|380.93|378.53|0
1649668070000|2022-04-11 09:07:50|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649668080000|2022-04-11 09:08:00|381.1|378.7|380.84|378.44|381.1|378.7|380.84|378.44|0
1649668090000|2022-04-11 09:08:10|380.93|378.53|381.45|379.05|381.54|379.14|380.93|378.53|0
1649668100000|2022-04-11 09:08:20|381.62|379.22|381.71|379.31|381.8|379.4|381.62|379.22|0
1649668110000|2022-04-11 09:08:30|381.62|379.22|381.97|379.57|381.97|379.57|381.62|379.22|0
1649668120000|2022-04-11 09:08:40|381.8|379.4|381.97|379.57|381.97|379.57|381.8|379.4|0
1649668130000|2022-04-11 09:08:50|381.89|379.49|381.62|379.22|381.97|379.57|381.62|379.22|0
1649668140000|2022-04-11 09:09:00|381.45|379.05|381.45|379.05|381.62|379.22|381.45|379.05|0
1649668150000|2022-04-11 09:09:10|381.1|378.7|381.62|379.22|381.62|379.22|381.1|378.7|0
1649668160000|2022-04-11 09:09:20|381.45|379.05|381.45|379.05|381.54|379.14|381.45|379.05|0
1649668170000|2022-04-11 09:09:30|381.27|378.87|381.19|378.79|381.27|378.87|381.19|378.79|0
1649668180000|2022-04-11 09:09:40|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1649668190000|2022-04-11 09:09:50|380.84|378.44|381.1|378.7|381.1|378.7|380.84|378.44|0
1649668200000|2022-04-11 09:10:00|381.02|378.62|381.02|378.62|381.19|378.79|381.02|378.62|0
1649668210000|2022-04-11 09:10:10|381.1|378.7|381.27|378.87|381.27|378.87|380.93|378.53|0
1649668220000|2022-04-11 09:10:20|381.45|379.05|381.27|378.87|381.45|379.05|381.27|378.87|0
1649668230000|2022-04-11 09:10:30|381.36|378.96|380.4|378|381.36|378.96|380.23|377.83|0
1649668240000|2022-04-11 09:10:40|380.06|377.66|380.06|377.66|380.23|377.83|380.06|377.66|0
1649668250000|2022-04-11 09:10:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1649668260000|2022-04-11 09:11:00|380.06|377.66|380.23|377.83|380.23|377.83|379.88|377.48|0
1649668270000|2022-04-11 09:11:10|380.06|377.66|380.4|378|380.4|378|380.06|377.66|0
1649668280000|2022-04-11 09:11:20|380.23|377.83|380.58|378.18|380.58|378.18|380.23|377.83|0
1649668290000|2022-04-11 09:11:30|380.23|377.83|380.4|378|380.4|378|380.23|377.83|0
1649668320000|2022-04-11 09:12:00|380.23|377.83|380.06|377.66|380.23|377.83|380.06|377.66|0
1649668350000|2022-04-11 09:12:30|380.4|378|380.75|378.35|380.75|378.35|380.4|378|0
1649668360000|2022-04-11 09:12:40|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1649668370000|2022-04-11 09:12:50|380.92|378.52|381.45|379.05|381.45|379.05|380.92|378.52|0
1649668380000|2022-04-11 09:13:00|381.62|379.22|381.71|379.31|381.79|379.39|381.62|379.22|0
1649668390000|2022-04-11 09:13:10|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1649668400000|2022-04-11 09:13:20|381.97|379.57|381.97|379.57|381.97|379.57|381.79|379.39|0
1649668410000|2022-04-11 09:13:30|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1649668430000|2022-04-11 09:13:50|382.32|379.92|381.97|379.57|382.32|379.92|381.97|379.57|0
1649668440000|2022-04-11 09:14:00|381.88|379.48|381.97|379.57|381.97|379.57|381.88|379.48|0
1649668450000|2022-04-11 09:14:10|381.88|379.48|381.97|379.57|381.97|379.57|381.88|379.48|0
1649668460000|2022-04-11 09:14:20|381.79|379.39|381.79|379.39|381.88|379.48|381.79|379.39|0
1649668470000|2022-04-11 09:14:30|381.45|379.05|381.62|379.22|381.62|379.22|381.45|379.05|0
1649668480000|2022-04-11 09:14:40|381.45|379.05|381.27|378.87|381.45|379.05|381.27|378.87|0
1649668490000|2022-04-11 09:14:50|381.1|378.7|381.1|378.7|381.19|378.79|381.1|378.7|0
1649668500000|2022-04-11 09:15:00|380.92|378.52|381.1|378.7|381.1|378.7|380.92|378.52|0
1649668510000|2022-04-11 09:15:10|380.92|378.52|381.27|378.87|381.27|378.87|380.92|378.52|0
1649668520000|2022-04-11 09:15:20|381.44|379.04|381.44|379.04|381.54|379.14|381.44|379.04|0
1649668530000|2022-04-11 09:15:30|381.19|378.79|381.1|378.7|381.19|378.79|381.1|378.7|0
1649668540000|2022-04-11 09:15:40|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1649668550000|2022-04-11 09:15:50|381.1|378.7|381.01|378.61|381.1|378.7|381.01|378.61|0
1649668560000|2022-04-11 09:16:00|380.92|378.52|380.58|378.18|380.92|378.52|380.58|378.18|0
1649668570000|2022-04-11 09:16:10|380.05|377.65|379.62|377.22|380.05|377.65|379.62|377.22|0
1649668580000|2022-04-11 09:16:20|379.71|377.31|379.88|377.48|379.88|377.48|379.71|377.31|0
1649668590000|2022-04-11 09:16:30|380.05|377.65|380.32|377.92|380.32|377.92|380.05|377.65|0
1649668600000|2022-04-11 09:16:40|380.23|377.83|380.4|378|380.4|378|380.23|377.83|0
1649668610000|2022-04-11 09:16:50|380.23|377.83|380.05|377.65|380.23|377.83|380.05|377.65|0
1649668620000|2022-04-11 09:17:00|380.14|377.74|379.88|377.48|380.14|377.74|379.88|377.48|0
1649668630000|2022-04-11 09:17:10|379.71|377.31|379.71|377.31|379.71|377.31|379.71|377.31|0
1649668640000|2022-04-11 09:17:20|379.8|377.4|379.71|377.31|379.88|377.48|379.71|377.31|0
1649668650000|2022-04-11 09:17:30|379.62|377.22|379.53|377.13|379.71|377.31|379.53|377.13|0
1649668660000|2022-04-11 09:17:40|379.71|377.31|380.23|377.83|380.23|377.83|379.71|377.31|0
1649668670000|2022-04-11 09:17:50|380.4|378|380.4|378|380.4|378|380.4|378|0
1649668680000|2022-04-11 09:18:00|380.23|377.83|380.05|377.65|380.23|377.83|380.05|377.65|0
1649668690000|2022-04-11 09:18:10|380.23|377.83|380.05|377.65|380.23|377.83|380.05|377.65|0
1649668710000|2022-04-11 09:18:30|379.88|377.48|379.71|377.31|379.88|377.48|379.71|377.31|0
1649668720000|2022-04-11 09:18:40|379.88|377.48|380.05|377.65|380.23|377.83|379.88|377.48|0
1649668730000|2022-04-11 09:18:50|379.88|377.48|380.05|377.65|380.05|377.65|379.88|377.48|0
1649668740000|2022-04-11 09:19:00|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1649668750000|2022-04-11 09:19:10|380.05|377.65|380.23|377.83|380.23|377.83|380.05|377.65|0
1649668760000|2022-04-11 09:19:20|380.14|377.74|380.4|378|380.49|378.09|380.14|377.74|0
1649668770000|2022-04-11 09:19:30|380.23|377.83|380.05|377.65|380.23|377.83|380.05|377.65|0
1649668790000|2022-04-11 09:19:50|379.88|377.48|379.53|377.13|379.88|377.48|379.53|377.13|0
1649668800000|2022-04-11 09:20:00|379.36|376.96|379.53|377.13|379.53|377.13|379.36|376.96|0
1649668810000|2022-04-11 09:20:10|379.71|377.31|379.45|377.05|379.71|377.31|379.45|377.05|0
1649668820000|2022-04-11 09:20:20|379.36|376.96|379.71|377.31|379.71|377.31|379.36|376.96|0
1649668830000|2022-04-11 09:20:30|380.05|377.65|380.05|377.65|380.05|377.65|379.97|377.57|0
1649668840000|2022-04-11 09:20:40|379.88|377.48|380.05|377.65|380.05|377.65|379.88|377.48|0
1649668850000|2022-04-11 09:20:50|380.23|377.83|380.23|377.83|380.4|378|380.05|377.65|0
1649668860000|2022-04-11 09:21:00|380.4|378|380.4|378|380.4|378|380.4|378|0
1649668870000|2022-04-11 09:21:10|380.23|377.83|380.32|377.92|380.32|377.92|380.23|377.83|0
1649668880000|2022-04-11 09:21:20|380.14|377.74|379.88|377.48|380.14|377.74|379.88|377.48|0
1649668890000|2022-04-11 09:21:30|380.05|377.65|379.97|377.57|380.05|377.65|379.88|377.48|0
1649668900000|2022-04-11 09:21:40|379.88|377.48|380.05|377.65|380.14|377.74|379.88|377.48|0
1649668910000|2022-04-11 09:21:50|380.14|377.74|380.23|377.83|380.23|377.83|380.14|377.74|0
1649668920000|2022-04-11 09:22:00|380.05|377.65|380.23|377.83|380.32|377.92|380.05|377.65|0
1649668930000|2022-04-11 09:22:10|380.14|377.74|380.23|377.83|380.23|377.83|380.14|377.74|0
1649668940000|2022-04-11 09:22:20|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1649668950000|2022-04-11 09:22:30|379.88|377.48|379.53|377.13|379.88|377.48|379.53|377.13|0
1649668960000|2022-04-11 09:22:40|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1649668970000|2022-04-11 09:22:50|379.53|377.13|379.18|376.78|379.53|377.13|379.18|376.78|0
1649668980000|2022-04-11 09:23:00|379.01|376.61|379.18|376.78|379.18|376.78|379.01|376.61|0
1649668990000|2022-04-11 09:23:10|379.01|376.61|379.53|377.13|379.53|377.13|379.01|376.61|0
1649669000000|2022-04-11 09:23:20|379.45|377.05|379.36|376.96|379.45|377.05|379.18|376.78|0
1649669010000|2022-04-11 09:23:30|379.27|376.87|379.01|376.61|379.27|376.87|379.01|376.61|0
1649669020000|2022-04-11 09:23:40|379.1|376.7|379.01|376.61|379.1|376.7|379.01|376.61|0
1649669030000|2022-04-11 09:23:50|378.84|376.44|378.66|376.26|378.84|376.44|378.49|376.09|0
1649669040000|2022-04-11 09:24:00|378.58|376.18|379.18|376.78|379.18|376.78|378.58|376.18|0
1649669050000|2022-04-11 09:24:10|379.01|376.61|378.66|376.26|379.01|376.61|378.66|376.26|0
1649669060000|2022-04-11 09:24:20|378.49|376.09|378.49|376.09|378.49|376.09|378.49|376.09|0
1649669070000|2022-04-11 09:24:30|378.58|376.18|378.49|376.09|378.58|376.18|378.49|376.09|0
1649669080000|2022-04-11 09:24:40|378.84|376.44|378.49|376.09|378.84|376.44|378.49|376.09|0
1649669090000|2022-04-11 09:24:50|378.41|376.01|378.32|375.92|378.41|376.01|378.32|375.92|0
1649669110000|2022-04-11 09:25:10|378.49|376.09|378.49|376.09|378.49|376.09|378.41|376.01|0
1649669120000|2022-04-11 09:25:20|378.41|376.01|378.32|375.92|378.49|376.09|378.32|375.92|0
1649669130000|2022-04-11 09:25:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1649669140000|2022-04-11 09:25:40|378.32|375.92|378.23|375.83|378.32|375.92|378.23|375.83|0
1649669150000|2022-04-11 09:25:50|378.32|375.92|378.14|375.74|378.32|375.92|378.14|375.74|0
1649669160000|2022-04-11 09:26:00|378.06|375.66|378.14|375.74|378.14|375.74|377.63|375.23|0
1649669170000|2022-04-11 09:26:10|378.23|375.83|378.14|375.74|378.23|375.83|378.14|375.74|0
1649669180000|2022-04-11 09:26:20|377.97|375.57|377.97|375.57|378.06|375.66|377.97|375.57|0
1649669190000|2022-04-11 09:26:30|378.06|375.66|378.14|375.74|378.14|375.74|378.06|375.66|0
1649669200000|2022-04-11 09:26:40|377.97|375.57|378.06|375.66|378.06|375.66|377.97|375.57|0
1649669210000|2022-04-11 09:26:50|378.14|375.74|377.97|375.57|378.14|375.74|377.8|375.4|0
1649669220000|2022-04-11 09:27:00|377.8|375.4|377.45|375.05|377.8|375.4|377.45|375.05|0
1649669230000|2022-04-11 09:27:10|377.8|375.4|377.62|375.22|377.8|375.4|377.62|375.22|0
1649669240000|2022-04-11 09:27:20|377.8|375.4|377.8|375.4|377.8|375.4|377.71|375.31|0
1649669250000|2022-04-11 09:27:30|377.97|375.57|377.97|375.57|377.97|375.57|377.97|375.57|0
1649669260000|2022-04-11 09:27:40|377.8|375.4|377.62|375.22|377.8|375.4|377.62|375.22|0
1649669270000|2022-04-11 09:27:50|377.8|375.4|377.97|375.57|377.97|375.57|377.8|375.4|0
1649669280000|2022-04-11 09:28:00|378.14|375.74|378.32|375.92|378.32|375.92|378.14|375.74|0
1649669290000|2022-04-11 09:28:10|378.14|375.74|378.32|375.92|378.32|375.92|378.14|375.74|0
1649669300000|2022-04-11 09:28:20|378.49|376.09|378.49|376.09|378.49|376.09|378.49|376.09|0
1649669320000|2022-04-11 09:28:40|378.32|375.92|378.14|375.74|378.41|376.01|378.14|375.74|0
1649669330000|2022-04-11 09:28:50|378.23|375.83|378.23|375.83|378.23|375.83|378.14|375.74|0
1649669340000|2022-04-11 09:29:00|378.14|375.74|378.23|375.83|378.32|375.92|378.14|375.74|0
1649669350000|2022-04-11 09:29:10|378.14|375.74|378.23|375.83|378.23|375.83|378.14|375.74|0
1649669360000|2022-04-11 09:29:20|378.14|375.74|378.32|375.92|378.32|375.92|378.14|375.74|0
1649669370000|2022-04-11 09:29:30|378.14|375.74|377.97|375.57|378.23|375.83|377.97|375.57|0
1649669380000|2022-04-11 09:29:40|377.8|375.4|377.62|375.22|377.8|375.4|377.45|375.05|0
1649669390000|2022-04-11 09:29:50|377.71|375.31|377.71|375.31|377.71|375.31|377.62|375.22|0
1649669400000|2022-04-11 09:30:00|377.89|375.49|377.89|375.49|377.89|375.49|377.8|375.4|0
1649669410000|2022-04-11 09:30:10|377.8|375.4|378.84|376.44|378.84|376.44|377.8|375.4|0
1649669420000|2022-04-11 09:30:20|378.93|376.53|378.14|375.74|378.93|376.53|378.14|375.74|0
1649669430000|2022-04-11 09:30:30|377.97|375.57|378.14|375.74|378.14|375.74|377.97|375.57|0
1649669440000|2022-04-11 09:30:40|378.23|375.83|378.32|375.92|378.32|375.92|378.23|375.83|0
1649669450000|2022-04-11 09:30:50|378.23|375.83|378.41|376.01|378.41|376.01|378.23|375.83|0
1649669460000|2022-04-11 09:31:00|378.32|375.92|378.23|375.83|378.32|375.92|378.23|375.83|0
1649669470000|2022-04-11 09:31:10|378.14|375.74|378.06|375.66|378.14|375.74|378.06|375.66|0
1649669480000|2022-04-11 09:31:20|378.14|375.74|377.97|375.57|378.14|375.74|377.97|375.57|0
1649669490000|2022-04-11 09:31:30|377.8|375.4|378.41|376.01|378.41|376.01|377.8|375.4|0
1649669500000|2022-04-11 09:31:40|378.58|376.18|378.66|376.26|378.66|376.26|378.49|376.09|0
1649669510000|2022-04-11 09:31:50|378.83|376.43|378.83|376.43|379.01|376.61|378.83|376.43|0
1649669520000|2022-04-11 09:32:00|379.01|376.61|378.66|376.26|379.01|376.61|378.66|376.26|0
1649669530000|2022-04-11 09:32:10|378.83|376.43|379.01|376.61|379.01|376.61|378.75|376.35|0
1649669540000|2022-04-11 09:32:20|378.83|376.43|378.83|376.43|378.83|376.43|378.66|376.26|0
1649669550000|2022-04-11 09:32:30|378.66|376.26|378.31|375.91|378.66|376.26|378.31|375.91|0
1649669560000|2022-04-11 09:32:40|378.14|375.74|377.97|375.57|378.14|375.74|377.8|375.4|0
1649669570000|2022-04-11 09:32:50|377.8|375.4|377.8|375.4|377.8|375.4|377.8|375.4|0
1649669580000|2022-04-11 09:33:00|377.97|375.57|377.97|375.57|378.06|375.66|377.97|375.57|0
1649669590000|2022-04-11 09:33:10|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1649669610000|2022-04-11 09:33:30|378.23|375.83|377.97|375.57|378.23|375.83|377.97|375.57|0
1649669620000|2022-04-11 09:33:40|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1649669630000|2022-04-11 09:33:50|378.31|375.91|378.23|375.83|378.31|375.91|378.14|375.74|0
1649669640000|2022-04-11 09:34:00|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1649669650000|2022-04-11 09:34:10|378.49|376.09|378.23|375.83|378.49|376.09|378.23|375.83|0
1649669660000|2022-04-11 09:34:20|378.14|375.74|378.23|375.83|378.31|375.91|378.14|375.74|0
1649669670000|2022-04-11 09:34:30|378.31|375.91|378.49|376.09|378.49|376.09|378.31|375.91|0
1649669680000|2022-04-11 09:34:40|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1649669690000|2022-04-11 09:34:50|378.66|376.26|378.58|376.18|378.66|376.26|378.58|376.18|0
1649669700000|2022-04-11 09:35:00|378.31|375.91|378.31|375.91|378.31|375.91|378.23|375.83|0
1649669710000|2022-04-11 09:35:10|378.49|376.09|378.66|376.26|378.66|376.26|378.49|376.09|0
1649669720000|2022-04-11 09:35:20|378.58|376.18|378.66|376.26|378.66|376.26|378.58|376.18|0
1649669730000|2022-04-11 09:35:30|378.49|376.09|378.49|376.09|378.58|376.18|378.49|376.09|0
1649669740000|2022-04-11 09:35:40|378.31|375.91|378.49|376.09|378.49|376.09|378.31|375.91|0
1649669760000|2022-04-11 09:36:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1649669770000|2022-04-11 09:36:10|378.66|376.26|378.49|376.09|378.66|376.26|378.49|376.09|0
1649669780000|2022-04-11 09:36:20|378.4|376|378.31|375.91|378.4|376|378.14|375.74|0
1649669790000|2022-04-11 09:36:30|378.4|376|378.49|376.09|378.49|376.09|378.31|375.91|0
1649669810000|2022-04-11 09:36:50|378.31|375.91|378.49|376.09|378.49|376.09|378.31|375.91|0
1649669830000|2022-04-11 09:37:10|378.66|376.26|378.49|376.09|378.66|376.26|378.49|376.09|0
1649669840000|2022-04-11 09:37:20|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1649669850000|2022-04-11 09:37:30|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1649669860000|2022-04-11 09:37:40|378.14|375.74|378.14|375.74|378.23|375.83|378.14|375.74|0
1649669870000|2022-04-11 09:37:50|378.23|375.83|378.14|375.74|378.23|375.83|378.14|375.74|0
1649669880000|2022-04-11 09:38:00|378.23|375.83|377.79|375.39|378.23|375.83|377.79|375.39|0
1649669890000|2022-04-11 09:38:10|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1649669900000|2022-04-11 09:38:20|377.97|375.57|377.88|375.48|377.97|375.57|377.79|375.39|0
1649669910000|2022-04-11 09:38:30|377.71|375.31|377.79|375.39|377.79|375.39|377.71|375.31|0
1649669920000|2022-04-11 09:38:40|377.97|375.57|377.97|375.57|377.97|375.57|377.97|375.57|0
1649669930000|2022-04-11 09:38:50|377.79|375.39|377.88|375.48|377.97|375.57|377.79|375.39|0
1649669940000|2022-04-11 09:39:00|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1649669950000|2022-04-11 09:39:10|377.62|375.22|377.79|375.39|377.79|375.39|377.62|375.22|0
1649669960000|2022-04-11 09:39:20|377.45|375.05|377.79|375.39|377.79|375.39|377.45|375.05|0
1649669970000|2022-04-11 09:39:30|377.62|375.22|377.62|375.22|377.71|375.31|377.62|375.22|0
1649669980000|2022-04-11 09:39:40|377.45|375.05|377.45|375.05|377.45|375.05|377.36|374.96|0
1649670000000|2022-04-11 09:40:00|377.54|375.14|377.45|375.05|377.54|375.14|377.45|375.05|0
1649670010000|2022-04-11 09:40:10|377.27|374.87|377.1|374.7|377.27|374.87|377.1|374.7|0
1649670020000|2022-04-11 09:40:20|377.27|374.87|377.62|375.22|377.62|375.22|377.27|374.87|0
1649670030000|2022-04-11 09:40:30|377.54|375.14|377.45|375.05|377.54|375.14|377.45|375.05|0
1649670040000|2022-04-11 09:40:40|377.62|375.22|377.62|375.22|377.62|375.22|377.54|375.14|0
1649670070000|2022-04-11 09:41:10|377.71|375.31|378.48|376.08|378.48|376.08|377.71|375.31|0
1649670080000|2022-04-11 09:41:20|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1649670090000|2022-04-11 09:41:30|378.75|376.35|378.83|376.43|378.83|376.43|378.75|376.35|0
1649670100000|2022-04-11 09:41:40|378.75|376.35|378.83|376.43|378.92|376.52|378.75|376.35|0
1649670110000|2022-04-11 09:41:50|378.75|376.35|378.66|376.26|378.75|376.35|378.57|376.17|0
1649670120000|2022-04-11 09:42:00|378.48|376.08|378.83|376.43|378.83|376.43|378.48|376.08|0
1649670130000|2022-04-11 09:42:10|378.66|376.26|378.83|376.43|378.83|376.43|378.66|376.26|0
1649670140000|2022-04-11 09:42:20|378.75|376.35|378.75|376.35|378.75|376.35|378.66|376.26|0
1649670150000|2022-04-11 09:42:30|378.92|376.52|379|376.6|379.18|376.78|378.92|376.52|0
1649670160000|2022-04-11 09:42:40|379.09|376.69|379.35|376.95|379.52|377.12|379.09|376.69|0
1649670170000|2022-04-11 09:42:50|379.44|377.04|379.52|377.12|379.52|377.12|379.35|376.95|0
1649670180000|2022-04-11 09:43:00|379.35|376.95|379.27|376.87|379.35|376.95|379.27|376.87|0
1649670190000|2022-04-11 09:43:10|379.09|376.69|379.18|376.78|379.35|376.95|379.09|376.69|0
1649670200000|2022-04-11 09:43:20|379.09|376.69|379|376.6|379.09|376.69|379|376.6|0
1649670210000|2022-04-11 09:43:30|378.83|376.43|378.83|376.43|378.92|376.52|378.83|376.43|0
1649670230000|2022-04-11 09:43:50|378.75|376.35|378.48|376.08|378.75|376.35|378.31|375.91|0
1649670240000|2022-04-11 09:44:00|378.57|376.17|378.48|376.08|378.57|376.17|378.48|376.08|0
1649670250000|2022-04-11 09:44:10|378.57|376.17|377.96|375.56|378.57|376.17|377.96|375.56|0
1649670260000|2022-04-11 09:44:20|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1649670270000|2022-04-11 09:44:30|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1649670280000|2022-04-11 09:44:40|377.53|375.13|377.79|375.39|377.79|375.39|377.44|375.04|0
1649670290000|2022-04-11 09:44:50|377.62|375.22|377.62|375.22|377.71|375.31|377.62|375.22|0
1649670300000|2022-04-11 09:45:00|377.44|375.04|377.44|375.04|377.62|375.22|377.44|375.04|0
1649670310000|2022-04-11 09:45:10|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1649670320000|2022-04-11 09:45:20|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649670330000|2022-04-11 09:45:30|377.79|375.39|377.79|375.39|377.79|375.39|377.62|375.22|0
1649670340000|2022-04-11 09:45:40|377.71|375.31|377.79|375.39|377.79|375.39|377.71|375.31|0
1649670350000|2022-04-11 09:45:50|377.88|375.48|377.79|375.39|377.88|375.48|377.79|375.39|0
1649670360000|2022-04-11 09:46:00|377.71|375.31|377.71|375.31|377.71|375.31|377.62|375.22|0
1649670370000|2022-04-11 09:46:10|377.62|375.22|377.88|375.48|377.88|375.48|377.62|375.22|0
1649670380000|2022-04-11 09:46:20|377.79|375.39|377.79|375.39|377.79|375.39|377.71|375.31|0
1649670390000|2022-04-11 09:46:30|377.71|375.31|377.71|375.31|377.71|375.31|377.53|375.13|0
1649670400000|2022-04-11 09:46:40|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1649670410000|2022-04-11 09:46:50|376.93|374.53|374.34|371.94|376.93|374.53|374.34|371.94|0
1649670420000|2022-04-11 09:47:00|373.99|371.59|373.05|370.65|373.99|371.59|373.05|370.65|0
1649670430000|2022-04-11 09:47:10|373.82|371.42|374.34|371.94|374.34|371.94|373.82|371.42|0
1649670440000|2022-04-11 09:47:20|374.51|372.11|374.68|372.28|374.68|372.28|374.51|372.11|0
1649670450000|2022-04-11 09:47:30|374.6|372.2|374.51|372.11|374.6|372.2|374.34|371.94|0
1649670460000|2022-04-11 09:47:40|374.34|371.94|373.48|371.08|374.34|371.94|373.13|370.73|0
1649670470000|2022-04-11 09:47:50|373.99|371.59|374.51|372.11|374.86|372.46|373.99|371.59|0
1649670480000|2022-04-11 09:48:00|374.68|372.28|374.85|372.45|374.85|372.45|374.34|371.94|0
1649670490000|2022-04-11 09:48:10|375.03|372.63|375.37|372.97|375.37|372.97|375.03|372.63|0
1649670500000|2022-04-11 09:48:20|375.46|373.06|375.2|372.8|375.54|373.14|375.03|372.63|0
1649670510000|2022-04-11 09:48:30|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1649670520000|2022-04-11 09:48:40|375.54|373.14|375.98|373.58|375.98|373.58|375.54|373.14|0
1649670530000|2022-04-11 09:48:50|376.06|373.66|375.98|373.58|376.06|373.66|375.89|373.49|0
1649670540000|2022-04-11 09:49:00|376.06|373.66|376.23|373.83|376.23|373.83|376.06|373.66|0
1649670550000|2022-04-11 09:49:10|376.32|373.92|376.23|373.83|376.32|373.92|376.15|373.75|0
1649670560000|2022-04-11 09:49:20|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1649670570000|2022-04-11 09:49:30|375.89|373.49|376.06|373.66|376.06|373.66|375.63|373.23|0
1649670580000|2022-04-11 09:49:40|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1649670590000|2022-04-11 09:49:50|376.41|374.01|376.58|374.18|376.58|374.18|376.23|373.83|0
1649670600000|2022-04-11 09:50:00|376.5|374.1|376.23|373.83|376.58|374.18|376.23|373.83|0
1649670610000|2022-04-11 09:50:10|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1649670620000|2022-04-11 09:50:20|376.06|373.66|375.29|372.89|376.23|373.83|375.29|372.89|0
1649670630000|2022-04-11 09:50:30|375.54|373.14|376.23|373.83|376.23|373.83|375.54|373.14|0
1649670640000|2022-04-11 09:50:40|376.41|374.01|376.58|374.18|376.75|374.35|376.41|374.01|0
1649670650000|2022-04-11 09:50:50|376.75|374.35|376.5|374.1|376.75|374.35|376.5|374.1|0
1649670660000|2022-04-11 09:51:00|376.58|374.18|376.32|373.92|376.58|374.18|376.32|373.92|0
1649670670000|2022-04-11 09:51:10|376.23|373.83|376.41|374.01|376.41|374.01|376.23|373.83|0
1649670680000|2022-04-11 09:51:20|376.32|373.92|376.41|374.01|376.41|374.01|376.23|373.83|0
1649670690000|2022-04-11 09:51:30|376.32|373.92|376.23|373.83|376.41|374.01|376.23|373.83|0
1649670700000|2022-04-11 09:51:40|376.06|373.66|376.58|374.18|376.58|374.18|376.06|373.66|0
1649670710000|2022-04-11 09:51:50|376.67|374.27|376.58|374.18|376.75|374.35|376.58|374.18|0
1649670720000|2022-04-11 09:52:00|376.23|373.83|376.15|373.75|376.23|373.83|376.15|373.75|0
1649670730000|2022-04-11 09:52:10|375.8|373.4|375.8|373.4|375.89|373.49|375.8|373.4|0
1649670740000|2022-04-11 09:52:20|375.89|373.49|375.63|373.23|375.89|373.49|375.63|373.23|0
1649670750000|2022-04-11 09:52:30|375.54|373.14|375.72|373.32|375.72|373.32|375.37|372.97|0
1649670760000|2022-04-11 09:52:40|375.89|373.49|375.89|373.49|375.89|373.49|375.8|373.4|0
1649670770000|2022-04-11 09:52:50|375.98|373.58|376.23|373.83|376.23|373.83|375.98|373.58|0
1649670780000|2022-04-11 09:53:00|376.15|373.75|376.15|373.75|376.23|373.83|376.15|373.75|0
1649670790000|2022-04-11 09:53:10|376.06|373.66|375.46|373.06|376.06|373.66|375.46|373.06|0
1649670800000|2022-04-11 09:53:20|375.29|372.89|375.37|372.97|375.37|372.97|375.29|372.89|0
1649670810000|2022-04-11 09:53:30|375.2|372.8|375.2|372.8|375.37|372.97|375.2|372.8|0
1649670820000|2022-04-11 09:53:40|375.11|372.71|375.2|372.8|375.2|372.8|375.03|372.63|0
1649670830000|2022-04-11 09:53:50|375.29|372.89|375.37|372.97|375.37|372.97|375.2|372.8|0
1649670840000|2022-04-11 09:54:00|375.29|372.89|374.51|372.11|375.71|373.31|374.51|372.11|0
1649670850000|2022-04-11 09:54:10|374.16|371.76|374.34|371.94|374.34|371.94|374.16|371.76|0
1649670860000|2022-04-11 09:54:20|374.16|371.76|374.34|371.94|374.34|371.94|374.16|371.76|0
1649670870000|2022-04-11 09:54:30|374.25|371.85|373.82|371.42|374.25|371.85|373.82|371.42|0
1649670880000|2022-04-11 09:54:40|374.16|371.76|373.82|371.42|374.16|371.76|373.82|371.42|0
1649670890000|2022-04-11 09:54:50|373.99|371.59|373.91|371.51|374.16|371.76|373.91|371.51|0
1649670900000|2022-04-11 09:55:00|373.99|371.59|373.82|371.42|373.99|371.59|373.3|370.9|0
1649670910000|2022-04-11 09:55:10|373.99|371.59|374.51|372.11|374.51|372.11|373.99|371.59|0
1649670920000|2022-04-11 09:55:20|374.68|372.28|374.68|372.28|374.68|372.28|374.51|372.11|0
1649670930000|2022-04-11 09:55:30|374.77|372.37|374.85|372.45|374.85|372.45|374.68|372.28|0
1649670940000|2022-04-11 09:55:40|374.51|372.11|374.51|372.11|374.51|372.11|374.43|372.03|0
1649670950000|2022-04-11 09:55:50|374.42|372.02|374.34|371.94|374.42|372.02|374.34|371.94|0
1649670960000|2022-04-11 09:56:00|373.99|371.59|374.16|371.76|374.25|371.85|373.99|371.59|0
1649670970000|2022-04-11 09:56:10|373.82|371.42|373.56|371.16|373.82|371.42|373.56|371.16|0
1649670980000|2022-04-11 09:56:20|373.65|371.25|373.56|371.16|373.74|371.34|373.56|371.16|0
1649670990000|2022-04-11 09:56:30|373.65|371.25|372.79|370.39|373.65|371.25|372.79|370.39|0
1649671000000|2022-04-11 09:56:40|372.96|370.56|373.13|370.73|373.13|370.73|372.96|370.56|0
1649671010000|2022-04-11 09:56:50|372.62|370.22|372.44|370.04|372.62|370.22|372.44|370.04|0
1649671020000|2022-04-11 09:57:00|372.79|370.39|372.79|370.39|372.79|370.39|372.62|370.22|0
1649671030000|2022-04-11 09:57:10|372.96|370.56|373.13|370.73|373.13|370.73|372.96|370.56|0
1649671040000|2022-04-11 09:57:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671050000|2022-04-11 09:57:30|373.05|370.65|372.96|370.56|373.05|370.65|372.96|370.56|0
1649671060000|2022-04-11 09:57:40|373.05|370.65|373.3|370.9|373.3|370.9|373.05|370.65|0
1649671070000|2022-04-11 09:57:50|373.47|371.07|373.3|370.9|373.47|371.07|373.3|370.9|0
1649671100000|2022-04-11 09:58:20|373.22|370.82|373.13|370.73|373.47|371.07|373.13|370.73|0
1649671110000|2022-04-11 09:58:30|372.96|370.56|373.13|370.73|373.13|370.73|372.96|370.56|0
1649671120000|2022-04-11 09:58:40|373.3|370.9|373.13|370.73|373.3|370.9|373.13|370.73|0
1649671130000|2022-04-11 09:58:50|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671140000|2022-04-11 09:59:00|372.7|370.3|372.62|370.22|372.7|370.3|372.44|370.04|0
1649671150000|2022-04-11 09:59:10|372.96|370.56|373.13|370.73|373.13|370.73|372.96|370.56|0
1649671160000|2022-04-11 09:59:20|373.22|370.82|373.47|371.07|373.47|371.07|373.22|370.82|0
1649671170000|2022-04-11 09:59:30|373.39|370.99|373.65|371.25|373.65|371.25|373.39|370.99|0
1649671180000|2022-04-11 09:59:40|373.47|371.07|373.82|371.42|373.82|371.42|373.47|371.07|0
1649671190000|2022-04-11 09:59:50|373.99|371.59|373.82|371.42|373.99|371.59|373.82|371.42|0
1649671200000|2022-04-11 10:00:00|373.74|371.34|372.79|370.39|373.74|371.34|372.79|370.39|0
1649671210000|2022-04-11 10:00:10|372.61|370.21|372.53|370.13|372.7|370.3|372.53|370.13|0
1649671220000|2022-04-11 10:00:20|372.96|370.56|372.96|370.56|373.05|370.65|372.96|370.56|0
1649671230000|2022-04-11 10:00:30|372.79|370.39|372.7|370.3|372.79|370.39|372.61|370.21|0
1649671240000|2022-04-11 10:00:40|372.79|370.39|373.3|370.9|373.3|370.9|372.79|370.39|0
1649671250000|2022-04-11 10:00:50|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1649671260000|2022-04-11 10:01:00|372.96|370.56|372.96|370.56|372.96|370.56|372.61|370.21|0
1649671270000|2022-04-11 10:01:10|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1649671280000|2022-04-11 10:01:20|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1649671290000|2022-04-11 10:01:30|373.13|370.73|373.13|370.73|373.13|370.73|373.05|370.65|0
1649671300000|2022-04-11 10:01:40|373.05|370.65|373.13|370.73|373.13|370.73|373.05|370.65|0
1649671310000|2022-04-11 10:01:50|373.05|370.65|372.79|370.39|373.05|370.65|372.79|370.39|0
1649671320000|2022-04-11 10:02:00|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671330000|2022-04-11 10:02:10|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1649671340000|2022-04-11 10:02:20|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671350000|2022-04-11 10:02:30|373.13|370.73|372.96|370.56|373.13|370.73|372.87|370.47|0
1649671360000|2022-04-11 10:02:40|372.61|370.21|372.79|370.39|372.79|370.39|372.61|370.21|0
1649671370000|2022-04-11 10:02:50|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671380000|2022-04-11 10:03:00|372.79|370.39|373.05|370.65|373.05|370.65|372.79|370.39|0
1649671390000|2022-04-11 10:03:10|372.79|370.39|372.61|370.21|372.79|370.39|372.61|370.21|0
1649671400000|2022-04-11 10:03:20|372.79|370.39|372.44|370.04|372.79|370.39|372.44|370.04|0
1649671410000|2022-04-11 10:03:30|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1649671420000|2022-04-11 10:03:40|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649671440000|2022-04-11 10:04:00|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671450000|2022-04-11 10:04:10|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649671460000|2022-04-11 10:04:20|372.78|370.38|372.61|370.21|372.78|370.38|372.61|370.21|0
1649671470000|2022-04-11 10:04:30|372.78|370.38|372.78|370.38|372.78|370.38|372.61|370.21|0
1649671480000|2022-04-11 10:04:40|372.87|370.47|372.78|370.38|372.87|370.47|372.78|370.38|0
1649671490000|2022-04-11 10:04:50|372.87|370.47|372.96|370.56|372.96|370.56|372.87|370.47|0
1649671500000|2022-04-11 10:05:00|372.78|370.38|373.13|370.73|373.13|370.73|372.78|370.38|0
1649671520000|2022-04-11 10:05:20|373.22|370.82|372.96|370.56|373.22|370.82|372.96|370.56|0
1649671530000|2022-04-11 10:05:30|372.61|370.21|372.78|370.38|372.78|370.38|372.61|370.21|0
1649671540000|2022-04-11 10:05:40|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671550000|2022-04-11 10:05:50|372.78|370.38|372.78|370.38|372.78|370.38|372.61|370.21|0
1649671560000|2022-04-11 10:06:00|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1649671570000|2022-04-11 10:06:10|373.13|370.73|373.13|370.73|373.13|370.73|372.96|370.56|0
1649671580000|2022-04-11 10:06:20|373.47|371.07|373.3|370.9|373.47|371.07|373.3|370.9|0
1649671590000|2022-04-11 10:06:30|373.39|370.99|373.13|370.73|373.39|370.99|373.13|370.73|0
1649671600000|2022-04-11 10:06:40|372.96|370.56|372.87|370.47|372.96|370.56|372.61|370.21|0
1649671610000|2022-04-11 10:06:50|372.78|370.38|373.13|370.73|373.13|370.73|372.78|370.38|0
1649671620000|2022-04-11 10:07:00|373.3|370.9|373.13|370.73|373.3|370.9|373.13|370.73|0
1649671630000|2022-04-11 10:07:10|373.22|370.82|371.58|369.18|373.22|370.82|371.58|369.18|0
1649671640000|2022-04-11 10:07:20|371.75|369.35|372.27|369.87|372.27|369.87|371.75|369.35|0
1649671650000|2022-04-11 10:07:30|372.61|370.21|373.13|370.73|373.13|370.73|372.61|370.21|0
1649671660000|2022-04-11 10:07:40|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1649671670000|2022-04-11 10:07:50|372.96|370.56|372.96|370.56|372.96|370.56|372.78|370.38|0
1649671680000|2022-04-11 10:08:00|372.87|370.47|372.87|370.47|372.87|370.47|372.87|370.47|0
1649671690000|2022-04-11 10:08:10|372.96|370.56|372.87|370.47|372.96|370.56|372.78|370.38|0
1649671700000|2022-04-11 10:08:20|372.96|370.56|372.44|370.04|372.96|370.56|372.44|370.04|0
1649671710000|2022-04-11 10:08:30|372.61|370.21|372.96|370.56|372.96|370.56|372.61|370.21|0
1649671720000|2022-04-11 10:08:40|372.87|370.47|372.78|370.38|372.87|370.47|372.78|370.38|0
1649671730000|2022-04-11 10:08:50|372.95|370.55|372.95|370.55|372.95|370.55|372.78|370.38|0
1649671740000|2022-04-11 10:09:00|372.78|370.38|373.13|370.73|373.13|370.73|372.78|370.38|0
1649671750000|2022-04-11 10:09:10|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1649671760000|2022-04-11 10:09:20|372.61|370.21|372.53|370.13|372.7|370.3|372.44|370.04|0
1649671770000|2022-04-11 10:09:30|372.44|370.04|372.44|370.04|372.44|370.04|372.27|369.87|0
1649671780000|2022-04-11 10:09:40|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1649671790000|2022-04-11 10:09:50|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1649671800000|2022-04-11 10:10:00|372.87|370.47|373.13|370.73|373.3|370.9|372.87|370.47|0
1649671810000|2022-04-11 10:10:10|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1649671820000|2022-04-11 10:10:20|372.78|370.38|373.3|370.9|373.3|370.9|372.78|370.38|0
1649671830000|2022-04-11 10:10:30|373.22|370.82|373.22|370.82|373.22|370.82|373.13|370.73|0
1649671840000|2022-04-11 10:10:40|373.3|370.9|373.22|370.82|373.3|370.9|373.13|370.73|0
1649671850000|2022-04-11 10:10:50|373.3|370.9|373.47|371.07|373.64|371.24|373.3|370.9|0
1649671860000|2022-04-11 10:11:00|373.64|371.24|373.47|371.07|373.64|371.24|373.47|371.07|0
1649671870000|2022-04-11 10:11:10|373.3|370.9|373.47|371.07|373.47|371.07|373.3|370.9|0
1649671880000|2022-04-11 10:11:20|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1649671890000|2022-04-11 10:11:30|373.13|370.73|373.47|371.07|373.47|371.07|373.13|370.73|0
1649671900000|2022-04-11 10:11:40|373.3|370.9|373.47|371.07|373.47|371.07|373.3|370.9|0
1649671920000|2022-04-11 10:12:00|373.39|370.99|373.13|370.73|373.47|371.07|373.13|370.73|0
1649671930000|2022-04-11 10:12:10|373.3|370.9|373.3|370.9|373.3|370.9|373.21|370.81|0
1649671940000|2022-04-11 10:12:20|373.21|370.81|373.3|370.9|373.3|370.9|373.21|370.81|0
1649671950000|2022-04-11 10:12:30|373.47|371.07|373.3|370.9|373.47|371.07|373.3|370.9|0
1649671970000|2022-04-11 10:12:50|373.21|370.81|373.13|370.73|373.21|370.81|373.04|370.64|0
1649671980000|2022-04-11 10:13:00|372.95|370.55|372.78|370.38|372.95|370.55|372.78|370.38|0
1649671990000|2022-04-11 10:13:10|372.61|370.21|372.78|370.38|372.78|370.38|372.61|370.21|0
1649672000000|2022-04-11 10:13:20|372.7|370.3|372.78|370.38|372.78|370.38|372.61|370.21|0
1649672010000|2022-04-11 10:13:30|372.95|370.55|373.04|370.64|373.12|370.72|372.95|370.55|0
1649672020000|2022-04-11 10:13:40|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1649672040000|2022-04-11 10:14:00|373.12|370.72|372.95|370.55|373.12|370.72|372.95|370.55|0
1649672050000|2022-04-11 10:14:10|373.12|370.72|373.3|370.9|373.3|370.9|373.12|370.72|0
1649672060000|2022-04-11 10:14:20|372.95|370.55|372.95|370.55|373.3|370.9|372.95|370.55|0
1649672070000|2022-04-11 10:14:30|372.87|370.47|372.78|370.38|372.95|370.55|372.78|370.38|0
1649672090000|2022-04-11 10:14:50|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1649672100000|2022-04-11 10:15:00|372.44|370.04|372.61|370.21|372.7|370.3|372.44|370.04|0
1649672110000|2022-04-11 10:15:10|372.53|370.13|372.61|370.21|372.61|370.21|372.53|370.13|0
1649672120000|2022-04-11 10:15:20|372.44|370.04|372.27|369.87|372.44|370.04|372.27|369.87|0
1649672130000|2022-04-11 10:15:30|372.09|369.69|371.58|369.18|372.09|369.69|371.41|369.01|0
1649672140000|2022-04-11 10:15:40|371.75|369.35|371.41|369.01|371.75|369.35|371.41|369.01|0
1649672150000|2022-04-11 10:15:50|371.58|369.18|371.75|369.35|371.75|369.35|371.58|369.18|0
1649672160000|2022-04-11 10:16:00|371.5|369.1|371.58|369.18|371.58|369.18|371.41|369.01|0
1649672170000|2022-04-11 10:16:10|371.24|368.84|370.55|368.15|371.24|368.84|370.13|367.73|0
1649672180000|2022-04-11 10:16:20|370.89|368.49|371.07|368.67|371.24|368.84|370.89|368.49|0
1649672190000|2022-04-11 10:16:30|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1649672200000|2022-04-11 10:16:40|371.07|368.67|371.24|368.84|371.24|368.84|371.07|368.67|0
1649672210000|2022-04-11 10:16:50|371.41|369.01|371.07|368.67|371.41|369.01|371.07|368.67|0
1649672220000|2022-04-11 10:17:00|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1649672230000|2022-04-11 10:17:10|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1649672240000|2022-04-11 10:17:20|371.41|369.01|371.58|369.18|371.58|369.18|371.41|369.01|0
1649672250000|2022-04-11 10:17:30|371.75|369.35|371.41|369.01|371.75|369.35|371.41|369.01|0
1649672260000|2022-04-11 10:17:40|371.24|368.84|371.5|369.1|371.5|369.1|371.24|368.84|0
1649672270000|2022-04-11 10:17:50|371.41|369.01|371.33|368.93|371.41|369.01|371.33|368.93|0
1649672280000|2022-04-11 10:18:00|371.24|368.84|371.06|368.66|371.24|368.84|371.06|368.66|0
1649672290000|2022-04-11 10:18:10|371.24|368.84|370.89|368.49|371.24|368.84|370.89|368.49|0
1649672300000|2022-04-11 10:18:20|370.72|368.32|370.72|368.32|370.89|368.49|370.72|368.32|0
1649672310000|2022-04-11 10:18:30|370.89|368.49|370.89|368.49|370.89|368.49|370.72|368.32|0
1649672320000|2022-04-11 10:18:40|371.06|368.66|371.24|368.84|371.24|368.84|371.06|368.66|0
1649672330000|2022-04-11 10:18:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1649672340000|2022-04-11 10:19:00|371.24|368.84|371.06|368.66|371.24|368.84|371.06|368.66|0
1649672350000|2022-04-11 10:19:10|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1649672360000|2022-04-11 10:19:20|370.72|368.32|371.06|368.66|371.06|368.66|370.72|368.32|0
1649672370000|2022-04-11 10:19:30|370.98|368.58|371.06|368.66|371.06|368.66|370.89|368.49|0
1649672390000|2022-04-11 10:19:50|370.89|368.49|370.89|368.49|371.06|368.66|370.89|368.49|0
1649672400000|2022-04-11 10:20:00|370.81|368.41|370.81|368.41|370.81|368.41|370.72|368.32|0
1649672410000|2022-04-11 10:20:10|370.72|368.32|371.24|368.84|371.24|368.84|370.72|368.32|0
1649672420000|2022-04-11 10:20:20|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1649672430000|2022-04-11 10:20:30|371.32|368.92|371.41|369.01|371.41|369.01|371.24|368.84|0
1649672440000|2022-04-11 10:20:40|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1649672450000|2022-04-11 10:20:50|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1649672460000|2022-04-11 10:21:00|372.26|369.86|372.35|369.95|372.44|370.04|372.26|369.86|0
1649672470000|2022-04-11 10:21:10|372.26|369.86|372.26|369.86|372.44|370.04|372.26|369.86|0
1649672480000|2022-04-11 10:21:20|372.44|370.04|372.44|370.04|372.44|370.04|372.44|370.04|0
1649672490000|2022-04-11 10:21:30|372.61|370.21|373.04|370.64|373.04|370.64|372.61|370.21|0
1649672500000|2022-04-11 10:21:40|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1649672510000|2022-04-11 10:21:50|373.12|370.72|372.95|370.55|373.29|370.89|372.95|370.55|0
1649672520000|2022-04-11 10:22:00|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1649672530000|2022-04-11 10:22:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1649672540000|2022-04-11 10:22:20|372.61|370.21|372.26|369.86|372.61|370.21|372.26|369.86|0
1649672550000|2022-04-11 10:22:30|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1649672560000|2022-04-11 10:22:40|372.61|370.21|372.52|370.12|372.61|370.21|372.43|370.03|0
1649672570000|2022-04-11 10:22:50|372.95|370.55|373.21|370.81|373.21|370.81|372.95|370.55|0
1649672580000|2022-04-11 10:23:00|373.12|370.72|372.95|370.55|373.12|370.72|372.95|370.55|0
1649672590000|2022-04-11 10:23:10|372.87|370.47|372.61|370.21|372.95|370.55|372.61|370.21|0
1649672600000|2022-04-11 10:23:20|372.7|370.3|372.78|370.38|372.78|370.38|372.61|370.21|0
1649672610000|2022-04-11 10:23:30|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1649672620000|2022-04-11 10:23:40|373.29|370.89|373.38|370.98|373.38|370.98|373.29|370.89|0
1649672630000|2022-04-11 10:23:50|373.29|370.89|373.21|370.81|373.38|370.98|373.21|370.81|0
1649672640000|2022-04-11 10:24:00|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1649672650000|2022-04-11 10:24:10|373.98|371.58|373.9|371.5|373.98|371.58|373.81|371.41|0
1649672660000|2022-04-11 10:24:20|373.81|371.41|373.98|371.58|373.98|371.58|373.81|371.41|0
1649672670000|2022-04-11 10:24:30|373.9|371.5|373.81|371.41|373.9|371.5|373.81|371.41|0
1649672680000|2022-04-11 10:24:40|373.98|371.58|373.98|371.58|373.98|371.58|373.81|371.41|0
1649672690000|2022-04-11 10:24:50|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649672700000|2022-04-11 10:25:00|373.9|371.5|373.81|371.41|373.9|371.5|373.81|371.41|0
1649672710000|2022-04-11 10:25:10|373.46|371.06|373.98|371.58|373.98|371.58|373.46|371.06|0
1649672730000|2022-04-11 10:25:30|374.15|371.75|374.15|371.75|374.32|371.92|374.15|371.75|0
1649672740000|2022-04-11 10:25:40|374.32|371.92|373.98|371.58|374.32|371.92|373.98|371.58|0
1649672750000|2022-04-11 10:25:50|374.24|371.84|374.15|371.75|374.24|371.84|374.15|371.75|0
1649672760000|2022-04-11 10:26:00|374.24|371.84|374.32|371.92|374.32|371.92|374.24|371.84|0
1649672770000|2022-04-11 10:26:10|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1649672780000|2022-04-11 10:26:20|374.32|371.92|374.15|371.75|374.41|372.01|374.15|371.75|0
1649672790000|2022-04-11 10:26:30|374.32|371.92|374.41|372.01|374.41|372.01|374.32|371.92|0
1649672800000|2022-04-11 10:26:40|374.5|372.1|374.5|372.1|374.5|372.1|374.32|371.92|0
1649672810000|2022-04-11 10:26:50|374.32|371.92|374.5|372.1|374.5|372.1|374.32|371.92|0
1649672820000|2022-04-11 10:27:00|373.98|371.58|373.81|371.41|373.98|371.58|373.81|371.41|0
1649672830000|2022-04-11 10:27:10|373.98|371.58|374.32|371.92|374.32|371.92|373.98|371.58|0
1649672840000|2022-04-11 10:27:20|374.15|371.75|374.32|371.92|374.32|371.92|374.15|371.75|0
1649672850000|2022-04-11 10:27:30|374.41|372.01|374.32|371.92|374.41|372.01|374.32|371.92|0
1649672860000|2022-04-11 10:27:40|374.41|372.01|374.5|372.1|374.5|372.1|374.41|372.01|0
1649672870000|2022-04-11 10:27:50|374.67|372.27|374.84|372.44|374.84|372.44|374.67|372.27|0
1649672880000|2022-04-11 10:28:00|375.01|372.61|374.84|372.44|375.01|372.61|374.84|372.44|0
1649672890000|2022-04-11 10:28:10|374.5|372.1|374.84|372.44|374.84|372.44|374.5|372.1|0
1649672900000|2022-04-11 10:28:20|374.67|372.27|374.67|372.27|374.67|372.27|374.5|372.1|0
1649672910000|2022-04-11 10:28:30|374.76|372.36|375.01|372.61|375.01|372.61|374.67|372.27|0
1649672920000|2022-04-11 10:28:40|375.18|372.78|374.67|372.27|375.18|372.78|374.67|372.27|0
1649672930000|2022-04-11 10:28:50|374.58|372.18|374.67|372.27|374.67|372.27|374.32|371.92|0
1649672940000|2022-04-11 10:29:00|374.49|372.09|374.49|372.09|374.49|372.09|374.32|371.92|0
1649672950000|2022-04-11 10:29:10|374.41|372.01|374.32|371.92|374.41|372.01|374.24|371.84|0
1649672960000|2022-04-11 10:29:20|374.49|372.09|374.32|371.92|374.49|372.09|374.32|371.92|0
1649672970000|2022-04-11 10:29:30|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1649672980000|2022-04-11 10:29:40|374.32|371.92|374.41|372.01|374.41|372.01|374.24|371.84|0
1649672990000|2022-04-11 10:29:50|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1649673000000|2022-04-11 10:30:00|374.67|372.27|374.49|372.09|374.67|372.27|374.49|372.09|0
1649673010000|2022-04-11 10:30:10|374.15|371.75|374.15|371.75|374.32|371.92|374.15|371.75|0
1649673020000|2022-04-11 10:30:20|373.98|371.58|373.9|371.5|373.98|371.58|373.9|371.5|0
1649673030000|2022-04-11 10:30:30|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649673040000|2022-04-11 10:30:40|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1649673050000|2022-04-11 10:30:50|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1649673060000|2022-04-11 10:31:00|374.07|371.67|373.98|371.58|374.07|371.67|373.98|371.58|0
1649673070000|2022-04-11 10:31:10|373.81|371.41|373.46|371.06|373.81|371.41|373.46|371.06|0
1649673080000|2022-04-11 10:31:20|373.12|370.72|373.29|370.89|373.29|370.89|373.12|370.72|0
1649673090000|2022-04-11 10:31:30|373.38|370.98|373.38|370.98|373.46|371.06|373.38|370.98|0
1649673100000|2022-04-11 10:31:40|373.29|370.89|373.63|371.23|373.63|371.23|373.29|370.89|0
1649673110000|2022-04-11 10:31:50|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649673120000|2022-04-11 10:32:00|373.89|371.49|373.63|371.23|373.89|371.49|373.63|371.23|0
1649673130000|2022-04-11 10:32:10|373.81|371.41|373.72|371.32|373.81|371.41|373.72|371.32|0
1649673140000|2022-04-11 10:32:20|373.81|371.41|373.98|371.58|373.98|371.58|373.81|371.41|0
1649673150000|2022-04-11 10:32:30|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649673160000|2022-04-11 10:32:40|374.15|371.75|374.49|372.09|374.49|372.09|374.15|371.75|0
1649673170000|2022-04-11 10:32:50|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1649673180000|2022-04-11 10:33:00|374.58|372.18|374.32|371.92|374.58|372.18|374.32|371.92|0
1649673190000|2022-04-11 10:33:10|374.24|371.84|374.49|372.09|374.49|372.09|374.24|371.84|0
1649673200000|2022-04-11 10:33:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1649673210000|2022-04-11 10:33:30|374.49|372.09|375.01|372.61|375.01|372.61|374.49|372.09|0
1649673220000|2022-04-11 10:33:40|374.84|372.44|375.01|372.61|375.01|372.61|374.84|372.44|0
1649673230000|2022-04-11 10:33:50|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1649673260000|2022-04-11 10:34:20|375.01|372.61|375.01|372.61|375.01|372.61|375.01|372.61|0
1649673270000|2022-04-11 10:34:30|375.35|372.95|375.53|373.13|375.53|373.13|375.35|372.95|0
1649673290000|2022-04-11 10:34:50|375.7|373.3|375.53|373.13|375.7|373.3|375.53|373.13|0
1649673300000|2022-04-11 10:35:00|375.7|373.3|375.35|372.95|375.7|373.3|375.35|372.95|0
1649673310000|2022-04-11 10:35:10|375.18|372.78|375.35|372.95|375.35|372.95|375.18|372.78|0
1649673320000|2022-04-11 10:35:20|375.18|372.78|375.18|372.78|375.35|372.95|375.18|372.78|0
1649673330000|2022-04-11 10:35:30|375.27|372.87|375.18|372.78|375.27|372.87|375.18|372.78|0
1649673340000|2022-04-11 10:35:40|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1649673360000|2022-04-11 10:36:00|375.62|373.22|376.04|373.64|376.04|373.64|375.62|373.22|0
1649673370000|2022-04-11 10:36:10|376.13|373.73|376.22|373.82|376.22|373.82|376.13|373.73|0
1649673380000|2022-04-11 10:36:20|376.04|373.64|376.22|373.82|376.22|373.82|376.04|373.64|0
1649673390000|2022-04-11 10:36:30|376.39|373.99|376.22|373.82|376.39|373.99|376.22|373.82|0
1649673400000|2022-04-11 10:36:40|376.04|373.64|376.04|373.64|376.22|373.82|376.04|373.64|0
1649673410000|2022-04-11 10:36:50|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1649673430000|2022-04-11 10:37:10|375.96|373.56|375.96|373.56|375.96|373.56|375.87|373.47|0
1649673440000|2022-04-11 10:37:20|376.04|373.64|376.04|373.64|376.04|373.64|375.96|373.56|0
1649673460000|2022-04-11 10:37:40|375.96|373.56|375.96|373.56|375.96|373.56|375.87|373.47|0
1649673470000|2022-04-11 10:37:50|375.87|373.47|375.87|373.47|375.96|373.56|375.87|373.47|0
1649673480000|2022-04-11 10:38:00|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649673490000|2022-04-11 10:38:10|375.87|373.47|375.1|372.7|375.87|373.47|375.1|372.7|0
1649673500000|2022-04-11 10:38:20|375.01|372.61|375.18|372.78|375.18|372.78|375.01|372.61|0
1649673510000|2022-04-11 10:38:30|375.35|372.95|375.52|373.12|375.52|373.12|375.35|372.95|0
1649673520000|2022-04-11 10:38:40|375.35|372.95|375.52|373.12|375.52|373.12|375.35|372.95|0
1649673530000|2022-04-11 10:38:50|375.35|372.95|375.96|373.56|375.96|373.56|375.35|372.95|0
1649673540000|2022-04-11 10:39:00|376.04|373.64|375.7|373.3|376.04|373.64|375.7|373.3|0
1649673550000|2022-04-11 10:39:10|375.61|373.21|375.7|373.3|375.7|373.3|375.61|373.21|0
1649673560000|2022-04-11 10:39:20|375.61|373.21|375.52|373.12|375.7|373.3|375.52|373.12|0
1649673580000|2022-04-11 10:39:40|375.44|373.04|375.44|373.04|375.44|373.04|375.35|372.95|0
1649673590000|2022-04-11 10:39:50|375.52|373.12|375.35|372.95|375.52|373.12|375.35|372.95|0
1649673600000|2022-04-11 10:40:00|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1649673610000|2022-04-11 10:40:10|375.18|372.78|375.01|372.61|375.18|372.78|374.92|372.52|0
1649673620000|2022-04-11 10:40:20|374.92|372.52|374.92|372.52|374.92|372.52|374.83|372.43|0
1649673630000|2022-04-11 10:40:30|375.01|372.61|375.27|372.87|375.27|372.87|375.01|372.61|0
1649673640000|2022-04-11 10:40:40|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1649673650000|2022-04-11 10:40:50|375.52|373.12|375.52|373.12|375.7|373.3|375.52|373.12|0
1649673660000|2022-04-11 10:41:00|375.7|373.3|375.52|373.12|375.7|373.3|375.52|373.12|0
1649673670000|2022-04-11 10:41:10|375.7|373.3|375.52|373.12|375.7|373.3|375.52|373.12|0
1649673680000|2022-04-11 10:41:20|375.44|373.04|375.35|372.95|375.44|373.04|375.35|372.95|0
1649673730000|2022-04-11 10:42:10|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1649673740000|2022-04-11 10:42:20|375.61|373.21|375.52|373.12|375.7|373.3|375.52|373.12|0
1649673770000|2022-04-11 10:42:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1649673780000|2022-04-11 10:43:00|375.52|373.12|375.7|373.3|375.7|373.3|375.52|373.12|0
1649673790000|2022-04-11 10:43:10|375.87|373.47|375.96|373.56|375.96|373.56|375.87|373.47|0
1649673800000|2022-04-11 10:43:20|376.04|373.64|375.79|373.39|376.04|373.64|375.79|373.39|0
1649673810000|2022-04-11 10:43:30|375.7|373.3|375.87|373.47|375.87|373.47|375.7|373.3|0
1649673820000|2022-04-11 10:43:40|376.04|373.64|375.87|373.47|376.04|373.64|375.87|373.47|0
1649673830000|2022-04-11 10:43:50|376.04|373.64|376.39|373.99|376.39|373.99|376.04|373.64|0
1649673840000|2022-04-11 10:44:00|376.21|373.81|376.56|374.16|376.56|374.16|376.21|373.81|0
1649673850000|2022-04-11 10:44:10|376.82|374.42|378.29|375.89|378.29|375.89|376.82|374.42|0
1649673860000|2022-04-11 10:44:20|378.38|375.98|377.51|375.11|378.38|375.98|377.51|375.11|0
1649673870000|2022-04-11 10:44:30|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1649673880000|2022-04-11 10:44:40|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1649673890000|2022-04-11 10:44:50|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1649673900000|2022-04-11 10:45:00|378.03|375.63|378.03|375.63|378.11|375.71|378.03|375.63|0
1649673910000|2022-04-11 10:45:10|377.77|375.37|377.94|375.54|377.94|375.54|377.77|375.37|0
1649673920000|2022-04-11 10:45:20|378.11|375.71|378.11|375.71|378.29|375.89|378.11|375.71|0
1649673930000|2022-04-11 10:45:30|378.29|375.89|377.94|375.54|378.29|375.89|377.94|375.54|0
1649673940000|2022-04-11 10:45:40|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1649673950000|2022-04-11 10:45:50|377.86|375.46|378.11|375.71|378.11|375.71|377.86|375.46|0
1649673960000|2022-04-11 10:46:00|378.29|375.89|378.29|375.89|378.29|375.89|378.2|375.8|0
1649673970000|2022-04-11 10:46:10|378.2|375.8|377.94|375.54|378.29|375.89|377.94|375.54|0
1649673980000|2022-04-11 10:46:20|377.77|375.37|377.59|375.19|377.77|375.37|377.59|375.19|0
1649673990000|2022-04-11 10:46:30|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1649674000000|2022-04-11 10:46:40|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1649674010000|2022-04-11 10:46:50|377.77|375.37|377.59|375.19|377.77|375.37|377.59|375.19|0
1649674020000|2022-04-11 10:47:00|377.42|375.02|377.42|375.02|377.51|375.11|377.42|375.02|0
1649674030000|2022-04-11 10:47:10|377.59|375.19|377.94|375.54|377.94|375.54|377.59|375.19|0
1649674040000|2022-04-11 10:47:20|377.77|375.37|377.34|374.94|377.77|375.37|377.34|374.94|0
1649674050000|2022-04-11 10:47:30|376.99|374.59|377.25|374.85|377.25|374.85|376.9|374.5|0
1649674060000|2022-04-11 10:47:40|377.59|375.19|376.9|374.5|377.59|375.19|376.9|374.5|0
1649674070000|2022-04-11 10:47:50|376.73|374.33|376.65|374.25|376.73|374.33|376.56|374.16|0
1649674080000|2022-04-11 10:48:00|376.73|374.33|377.25|374.85|377.25|374.85|376.73|374.33|0
1649674090000|2022-04-11 10:48:10|376.9|374.5|376.73|374.33|376.9|374.5|376.73|374.33|0
1649674100000|2022-04-11 10:48:20|376.38|373.98|376.04|373.64|376.38|373.98|376.04|373.64|0
1649674110000|2022-04-11 10:48:30|375.69|373.29|376.04|373.64|376.04|373.64|375.69|373.29|0
1649674120000|2022-04-11 10:48:40|375.87|373.47|375.69|373.29|375.87|373.47|375.69|373.29|0
1649674130000|2022-04-11 10:48:50|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1649674140000|2022-04-11 10:49:00|375.35|372.95|375|372.6|375.35|372.95|375|372.6|0
1649674150000|2022-04-11 10:49:10|375.18|372.78|375.09|372.69|375.18|372.78|374.92|372.52|0
1649674160000|2022-04-11 10:49:20|375.18|372.78|375.18|372.78|375.18|372.78|375|372.6|0
1649674170000|2022-04-11 10:49:30|375.27|372.87|375.18|372.78|375.35|372.95|375.18|372.78|0
1649674180000|2022-04-11 10:49:40|375.35|372.95|375.18|372.78|375.35|372.95|375.18|372.78|0
1649674190000|2022-04-11 10:49:50|375.35|372.95|375.18|372.78|375.35|372.95|375.18|372.78|0
1649674200000|2022-04-11 10:50:00|375|372.6|374.83|372.43|375|372.6|374.83|372.43|0
1649674210000|2022-04-11 10:50:10|375|372.6|374.75|372.35|375|372.6|374.75|372.35|0
1649674220000|2022-04-11 10:50:20|375|372.6|375.18|372.78|375.18|372.78|374.92|372.52|0
1649674230000|2022-04-11 10:50:30|375|372.6|374.66|372.26|375.18|372.78|374.66|372.26|0
1649674240000|2022-04-11 10:50:40|374.14|371.74|374.14|371.74|374.14|371.74|374.06|371.66|0
1649674250000|2022-04-11 10:50:50|374.31|371.91|373.97|371.57|374.31|371.91|373.97|371.57|0
1649674260000|2022-04-11 10:51:00|374.14|371.74|373.8|371.4|374.14|371.74|373.8|371.4|0
1649674270000|2022-04-11 10:51:10|373.63|371.23|374.14|371.74|374.14|371.74|373.63|371.23|0
1649674280000|2022-04-11 10:51:20|373.97|371.57|373.97|371.57|374.14|371.74|373.97|371.57|0
1649674290000|2022-04-11 10:51:30|374.14|371.74|374.4|372|374.4|372|374.14|371.74|0
1649674300000|2022-04-11 10:51:40|374.14|371.74|373.97|371.57|374.14|371.74|373.97|371.57|0
1649674310000|2022-04-11 10:51:50|373.8|371.4|373.8|371.4|373.8|371.4|373.63|371.23|0
1649674320000|2022-04-11 10:52:00|373.72|371.32|373.63|371.23|373.72|371.32|373.63|371.23|0
1649674330000|2022-04-11 10:52:10|373.45|371.05|373.63|371.23|373.63|371.23|373.45|371.05|0
1649674340000|2022-04-11 10:52:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649674350000|2022-04-11 10:52:30|373.63|371.23|373.54|371.14|373.63|371.23|373.54|371.14|0
1649674360000|2022-04-11 10:52:40|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649674370000|2022-04-11 10:52:50|373.37|370.97|373.63|371.23|373.63|371.23|373.37|370.97|0
1649674380000|2022-04-11 10:53:00|373.45|371.05|373.63|371.23|373.63|371.23|373.45|371.05|0
1649674400000|2022-04-11 10:53:20|373.54|371.14|373.71|371.31|373.8|371.4|373.54|371.14|0
1649674410000|2022-04-11 10:53:30|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649674420000|2022-04-11 10:53:40|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649674430000|2022-04-11 10:53:50|373.63|371.23|373.62|371.22|373.63|371.23|373.62|371.22|0
1649674440000|2022-04-11 10:54:00|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649674450000|2022-04-11 10:54:10|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1649674460000|2022-04-11 10:54:20|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649674470000|2022-04-11 10:54:30|373.45|371.05|373.45|371.05|373.62|371.22|373.45|371.05|0
1649674480000|2022-04-11 10:54:40|373.8|371.4|374.14|371.74|374.14|371.74|373.8|371.4|0
1649674490000|2022-04-11 10:54:50|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1649674500000|2022-04-11 10:55:00|374.14|371.74|374.31|371.91|374.31|371.91|374.14|371.74|0
1649674510000|2022-04-11 10:55:10|374.23|371.83|373.97|371.57|374.23|371.83|373.97|371.57|0
1649674520000|2022-04-11 10:55:20|373.8|371.4|373.45|371.05|373.8|371.4|373.45|371.05|0
1649674530000|2022-04-11 10:55:30|373.54|371.14|373.45|371.05|373.54|371.14|373.45|371.05|0
1649674540000|2022-04-11 10:55:40|373.28|370.88|373.45|371.05|373.45|371.05|373.28|370.88|0
1649674550000|2022-04-11 10:55:50|373.37|370.97|373.11|370.71|373.37|370.97|372.94|370.54|0
1649674560000|2022-04-11 10:56:00|372.94|370.54|372.77|370.37|372.94|370.54|372.77|370.37|0
1649674570000|2022-04-11 10:56:10|372.59|370.19|372.76|370.36|372.76|370.36|372.59|370.19|0
1649674580000|2022-04-11 10:56:20|372.59|370.19|372.76|370.36|372.76|370.36|372.59|370.19|0
1649674590000|2022-04-11 10:56:30|372.59|370.19|372.76|370.36|372.76|370.36|372.59|370.19|0
1649674600000|2022-04-11 10:56:40|372.94|370.54|373.11|370.71|373.11|370.71|372.94|370.54|0
1649674610000|2022-04-11 10:56:50|372.94|370.54|373.28|370.88|373.28|370.88|372.94|370.54|0
1649674620000|2022-04-11 10:57:00|373.11|370.71|373.28|370.88|373.28|370.88|373.11|370.71|0
1649674630000|2022-04-11 10:57:10|373.11|370.71|373.2|370.8|373.2|370.8|373.11|370.71|0
1649674640000|2022-04-11 10:57:20|373.11|370.71|373.11|370.71|373.2|370.8|373.11|370.71|0
1649674650000|2022-04-11 10:57:30|372.94|370.54|373.11|370.71|373.11|370.71|372.94|370.54|0
1649674660000|2022-04-11 10:57:40|373.2|370.8|373.11|370.71|373.2|370.8|373.11|370.71|0
1649674670000|2022-04-11 10:57:50|373.28|370.88|373.11|370.71|373.28|370.88|373.11|370.71|0
1649674680000|2022-04-11 10:58:00|372.94|370.54|372.76|370.36|372.94|370.54|372.59|370.19|0
1649674690000|2022-04-11 10:58:10|372.42|370.02|372.59|370.19|372.59|370.19|372.42|370.02|0
1649674700000|2022-04-11 10:58:20|372.42|370.02|372.42|370.02|372.59|370.19|372.42|370.02|0
1649674710000|2022-04-11 10:58:30|372.25|369.85|372.25|369.85|372.51|370.11|372.25|369.85|0
1649674720000|2022-04-11 10:58:40|372.59|370.19|372.42|370.02|372.59|370.19|372.42|370.02|0
1649674730000|2022-04-11 10:58:50|372.59|370.19|372.25|369.85|372.59|370.19|372.25|369.85|0
1649674740000|2022-04-11 10:59:00|372.42|370.02|372.42|370.02|372.42|370.02|372.17|369.77|0
1649674750000|2022-04-11 10:59:10|372.76|370.36|372.42|370.02|372.76|370.36|372.42|370.02|0
1649674760000|2022-04-11 10:59:20|372.59|370.19|372.25|369.85|372.59|370.19|372.25|369.85|0
1649674770000|2022-04-11 10:59:30|372.08|369.68|372.25|369.85|372.25|369.85|372.08|369.68|0
1649674780000|2022-04-11 10:59:40|372.08|369.68|372.25|369.85|372.34|369.94|371.91|369.51|0
1649674790000|2022-04-11 10:59:50|372.08|369.68|371.73|369.33|372.08|369.68|371.73|369.33|0
1649674800000|2022-04-11 11:00:00|371.91|369.51|371.39|368.99|371.91|369.51|371.39|368.99|0
1649674810000|2022-04-11 11:00:10|371.56|369.16|371.56|369.16|371.73|369.33|371.56|369.16|0
1649674820000|2022-04-11 11:00:20|371.73|369.33|371.91|369.51|371.91|369.51|371.73|369.33|0
1649674830000|2022-04-11 11:00:30|372.08|369.68|372.17|369.77|372.25|369.85|372.08|369.68|0
1649674840000|2022-04-11 11:00:40|372.08|369.68|371.99|369.59|372.08|369.68|371.56|369.16|0
1649674850000|2022-04-11 11:00:50|372.25|369.85|371.91|369.51|372.25|369.85|371.91|369.51|0
1649674860000|2022-04-11 11:01:00|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1649674870000|2022-04-11 11:01:10|372.08|369.68|372.42|370.02|372.76|370.36|372.08|369.68|0
1649674880000|2022-04-11 11:01:20|372.59|370.19|373.11|370.71|373.11|370.71|372.59|370.19|0
1649674890000|2022-04-11 11:01:30|373.02|370.62|372.85|370.45|373.02|370.62|372.76|370.36|0
1649674900000|2022-04-11 11:01:40|372.93|370.53|373.11|370.71|373.11|370.71|372.93|370.53|0
1649674910000|2022-04-11 11:01:50|373.45|371.05|373.11|370.71|373.45|371.05|373.11|370.71|0
1649674920000|2022-04-11 11:02:00|372.93|370.53|373.11|370.71|373.11|370.71|372.93|370.53|0
1649674930000|2022-04-11 11:02:10|373.28|370.88|373.45|371.05|373.45|371.05|373.2|370.8|0
1649674950000|2022-04-11 11:02:30|373.62|371.22|373.28|370.88|373.62|371.22|373.28|370.88|0
1649674960000|2022-04-11 11:02:40|373.37|370.97|373.37|370.97|373.37|370.97|373.28|370.88|0
1649674970000|2022-04-11 11:02:50|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649674980000|2022-04-11 11:03:00|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649674990000|2022-04-11 11:03:10|373.37|370.97|372.93|370.53|373.37|370.97|372.93|370.53|0
1649675000000|2022-04-11 11:03:20|372.76|370.36|372.59|370.19|372.76|370.36|372.42|370.02|0
1649675010000|2022-04-11 11:03:30|372.42|370.02|371.9|369.5|372.42|370.02|371.9|369.5|0
1649675020000|2022-04-11 11:03:40|371.73|369.33|372.08|369.68|372.08|369.68|371.73|369.33|0
1649675030000|2022-04-11 11:03:50|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1649675040000|2022-04-11 11:04:00|371.73|369.33|371.73|369.33|371.73|369.33|371.56|369.16|0
1649675050000|2022-04-11 11:04:10|371.56|369.16|371.99|369.59|372.25|369.85|371.56|369.16|0
1649675060000|2022-04-11 11:04:20|372.08|369.68|372.42|370.02|372.42|370.02|372.08|369.68|0
1649675070000|2022-04-11 11:04:30|372.59|370.19|372.59|370.19|372.59|370.19|372.42|370.02|0
1649675080000|2022-04-11 11:04:40|372.42|370.02|372.51|370.11|372.59|370.19|372.42|370.02|0
1649675090000|2022-04-11 11:04:50|372.59|370.19|372.76|370.36|372.76|370.36|372.59|370.19|0
1649675100000|2022-04-11 11:05:00|372.68|370.28|372.42|370.02|372.76|370.36|372.42|370.02|0
1649675110000|2022-04-11 11:05:10|372.25|369.85|372.07|369.67|372.25|369.85|372.07|369.67|0
1649675120000|2022-04-11 11:05:20|371.9|369.5|372.42|370.02|372.42|370.02|371.9|369.5|0
1649675130000|2022-04-11 11:05:30|372.51|370.11|372.59|370.19|372.59|370.19|372.51|370.11|0
1649675140000|2022-04-11 11:05:40|372.76|370.36|372.68|370.28|372.76|370.36|372.59|370.19|0
1649675150000|2022-04-11 11:05:50|372.59|370.19|372.85|370.45|372.93|370.53|372.59|370.19|0
1649675160000|2022-04-11 11:06:00|372.76|370.36|372.76|370.36|372.85|370.45|372.59|370.19|0
1649675170000|2022-04-11 11:06:10|372.25|369.85|372.07|369.67|372.25|369.85|372.07|369.67|0
1649675180000|2022-04-11 11:06:20|372.25|369.85|372.07|369.67|372.25|369.85|371.9|369.5|0
1649675190000|2022-04-11 11:06:30|372.25|369.85|372.16|369.76|372.25|369.85|372.07|369.67|0
1649675200000|2022-04-11 11:06:40|372.25|369.85|372.07|369.67|372.25|369.85|372.07|369.67|0
1649675220000|2022-04-11 11:07:00|371.9|369.5|371.73|369.33|371.9|369.5|371.73|369.33|0
1649675230000|2022-04-11 11:07:10|371.56|369.16|371.73|369.33|371.73|369.33|371.56|369.16|0
1649675240000|2022-04-11 11:07:20|371.82|369.42|371.99|369.59|372.07|369.67|371.82|369.42|0
1649675250000|2022-04-11 11:07:30|372.42|370.02|372.25|369.85|372.42|370.02|372.25|369.85|0
1649675260000|2022-04-11 11:07:40|372.33|369.93|372.59|370.19|372.59|370.19|372.33|369.93|0
1649675270000|2022-04-11 11:07:50|372.42|370.02|372.76|370.36|372.76|370.36|372.25|369.85|0
1649675280000|2022-04-11 11:08:00|372.93|370.53|372.93|370.53|372.93|370.53|372.76|370.36|0
1649675290000|2022-04-11 11:08:10|373.1|370.7|373.28|370.88|373.45|371.05|373.1|370.7|0
1649675300000|2022-04-11 11:08:20|373.37|370.97|373.96|371.56|373.96|371.56|373.37|370.97|0
1649675310000|2022-04-11 11:08:30|374.14|371.74|374.31|371.91|374.31|371.91|374.14|371.74|0
1649675320000|2022-04-11 11:08:40|373.79|371.39|373.28|370.88|373.79|371.39|373.28|370.88|0
1649675330000|2022-04-11 11:08:50|373.45|371.05|373.28|370.88|373.54|371.14|373.28|370.88|0
1649675340000|2022-04-11 11:09:00|373.45|371.05|373.54|371.14|373.71|371.31|373.45|371.05|0
1649675350000|2022-04-11 11:09:10|373.62|371.22|373.71|371.31|373.71|371.31|373.45|371.05|0
1649675360000|2022-04-11 11:09:20|373.45|371.05|373.62|371.22|373.62|371.22|373.45|371.05|0
1649675370000|2022-04-11 11:09:30|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649675380000|2022-04-11 11:09:40|373.54|371.14|373.79|371.39|373.79|371.39|373.54|371.14|0
1649675390000|2022-04-11 11:09:50|373.71|371.31|373.45|371.05|373.79|371.39|373.45|371.05|0
1649675400000|2022-04-11 11:10:00|373.28|370.88|373.1|370.7|373.45|371.05|373.1|370.7|0
1649675410000|2022-04-11 11:10:10|372.59|370.19|372.42|370.02|372.59|370.19|372.42|370.02|0
1649675420000|2022-04-11 11:10:20|372.59|370.19|372.51|370.11|372.59|370.19|372.42|370.02|0
1649675430000|2022-04-11 11:10:30|372.42|370.02|372.59|370.19|372.59|370.19|372.24|369.84|0
1649675440000|2022-04-11 11:10:40|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1649675450000|2022-04-11 11:10:50|372.59|370.19|372.68|370.28|372.68|370.28|372.59|370.19|0
1649675460000|2022-04-11 11:11:00|372.76|370.36|373.1|370.7|373.1|370.7|372.76|370.36|0
1649675470000|2022-04-11 11:11:10|373.02|370.62|372.93|370.53|373.02|370.62|372.93|370.53|0
1649675480000|2022-04-11 11:11:20|373.1|370.7|372.93|370.53|373.1|370.7|372.93|370.53|0
1649675490000|2022-04-11 11:11:30|373.1|370.7|373.27|370.87|373.27|370.87|373.1|370.7|0
1649675500000|2022-04-11 11:11:40|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649675510000|2022-04-11 11:11:50|373.27|370.87|373.45|371.05|373.45|371.05|373.27|370.87|0
1649675520000|2022-04-11 11:12:00|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1649675530000|2022-04-11 11:12:10|372.93|370.53|373.19|370.79|373.19|370.79|372.93|370.53|0
1649675540000|2022-04-11 11:12:20|373.1|370.7|373.27|370.87|373.27|370.87|373.1|370.7|0
1649675550000|2022-04-11 11:12:30|373.45|371.05|373.36|370.96|373.45|371.05|373.36|370.96|0
1649675560000|2022-04-11 11:12:40|373.45|371.05|373.62|371.22|373.71|371.31|373.45|371.05|0
1649675570000|2022-04-11 11:12:50|373.71|371.31|373.79|371.39|373.96|371.56|373.71|371.31|0
1649675580000|2022-04-11 11:13:00|373.96|371.56|373.79|371.39|373.96|371.56|373.79|371.39|0
1649675590000|2022-04-11 11:13:10|373.71|371.31|373.79|371.39|373.79|371.39|373.62|371.22|0
1649675600000|2022-04-11 11:13:20|373.96|371.56|373.96|371.56|374.13|371.73|373.96|371.56|0
1649675620000|2022-04-11 11:13:40|374.05|371.65|374.31|371.91|374.31|371.91|374.05|371.65|0
1649675630000|2022-04-11 11:13:50|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1649675640000|2022-04-11 11:14:00|374.31|371.91|374.48|372.08|374.48|372.08|374.31|371.91|0
1649675650000|2022-04-11 11:14:10|374.65|372.25|374.65|372.25|374.65|372.25|374.48|372.08|0
1649675660000|2022-04-11 11:14:20|374.48|372.08|374.22|371.82|374.48|372.08|374.22|371.82|0
1649675670000|2022-04-11 11:14:30|374.31|371.91|373.96|371.56|374.31|371.91|373.88|371.48|0
1649675690000|2022-04-11 11:14:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1649675700000|2022-04-11 11:15:00|373.96|371.56|374.48|372.08|374.82|372.42|373.96|371.56|0
1649675710000|2022-04-11 11:15:10|374.74|372.34|374.57|372.17|374.74|372.34|374.57|372.17|0
1649675720000|2022-04-11 11:15:20|374.65|372.25|374.99|372.59|374.99|372.59|374.65|372.25|0
1649675730000|2022-04-11 11:15:30|375.17|372.77|374.99|372.59|375.17|372.77|374.99|372.59|0
1649675740000|2022-04-11 11:15:40|374.91|372.51|374.99|372.59|374.99|372.59|374.65|372.25|0
1649675750000|2022-04-11 11:15:50|375.26|372.86|375.34|372.94|375.34|372.94|375.26|372.86|0
1649675760000|2022-04-11 11:16:00|374.99|372.59|375.26|372.86|375.34|372.94|374.99|372.59|0
1649675770000|2022-04-11 11:16:10|375.17|372.77|374.91|372.51|375.17|372.77|374.82|372.42|0
1649675780000|2022-04-11 11:16:20|374.82|372.42|374.99|372.59|374.99|372.59|374.82|372.42|0
1649675790000|2022-04-11 11:16:30|374.91|372.51|374.82|372.42|374.91|372.51|374.82|372.42|0
1649675800000|2022-04-11 11:16:40|374.74|372.34|375.08|372.68|375.08|372.68|374.74|372.34|0
1649675810000|2022-04-11 11:16:50|374.99|372.59|375.17|372.77|375.17|372.77|374.99|372.59|0
1649675820000|2022-04-11 11:17:00|375.08|372.68|375.17|372.77|375.17|372.77|374.99|372.59|0
1649675830000|2022-04-11 11:17:10|375.34|372.94|375.51|373.11|375.51|373.11|375.34|372.94|0
1649675840000|2022-04-11 11:17:20|375.34|372.94|375.43|373.03|375.51|373.11|375.34|372.94|0
1649675850000|2022-04-11 11:17:30|375.51|373.11|375.43|373.03|375.51|373.11|375.43|373.03|0
1649675860000|2022-04-11 11:17:40|375.34|372.94|375.34|372.94|375.43|373.03|375.34|372.94|0
1649675870000|2022-04-11 11:17:50|375.43|373.03|375.25|372.85|375.43|373.03|375.25|372.85|0
1649675880000|2022-04-11 11:18:00|375.17|372.77|375.16|372.76|375.34|372.94|375.16|372.76|0
1649675890000|2022-04-11 11:18:10|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1649675900000|2022-04-11 11:18:20|375.34|372.94|376.03|373.63|376.03|373.63|375.34|372.94|0
1649675910000|2022-04-11 11:18:30|375.85|373.45|376.03|373.63|376.03|373.63|375.68|373.28|0
1649675920000|2022-04-11 11:18:40|376.2|373.8|376.12|373.72|376.2|373.8|376.03|373.63|0
1649675930000|2022-04-11 11:18:50|376.2|373.8|376.12|373.72|376.2|373.8|376.12|373.72|0
1649675940000|2022-04-11 11:19:00|376.03|373.63|376.2|373.8|376.2|373.8|376.03|373.63|0
1649675950000|2022-04-11 11:19:10|376.37|373.97|376.2|373.8|376.37|373.97|376.12|373.72|0
1649675960000|2022-04-11 11:19:20|376.37|373.97|376.54|374.14|376.54|374.14|376.37|373.97|0
1649675970000|2022-04-11 11:19:30|376.37|373.97|376.54|374.14|376.54|374.14|376.37|373.97|0
1649675980000|2022-04-11 11:19:40|376.72|374.32|376.37|373.97|376.72|374.32|376.37|373.97|0
1649675990000|2022-04-11 11:19:50|376.46|374.06|376.37|373.97|376.72|374.32|376.37|373.97|0
1649676000000|2022-04-11 11:20:00|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1649676010000|2022-04-11 11:20:10|376.72|374.32|377.24|374.84|377.24|374.84|376.72|374.32|0
1649676020000|2022-04-11 11:20:20|376.89|374.49|376.72|374.32|377.06|374.66|376.72|374.32|0
1649676030000|2022-04-11 11:20:30|376.89|374.49|376.54|374.14|376.89|374.49|376.54|374.14|0
1649676040000|2022-04-11 11:20:40|376.89|374.49|377.06|374.66|377.06|374.66|376.89|374.49|0
1649676050000|2022-04-11 11:20:50|376.89|374.49|377.24|374.84|377.24|374.84|376.89|374.49|0
1649676060000|2022-04-11 11:21:00|377.06|374.66|377.41|375.01|377.41|375.01|377.06|374.66|0
1649676090000|2022-04-11 11:21:30|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1649676100000|2022-04-11 11:21:40|377.06|374.66|377.15|374.75|377.23|374.83|377.06|374.66|0
1649676110000|2022-04-11 11:21:50|377.06|374.66|377.41|375.01|377.41|375.01|377.06|374.66|0
1649676120000|2022-04-11 11:22:00|377.32|374.92|376.2|373.8|377.32|374.92|376.2|373.8|0
1649676130000|2022-04-11 11:22:10|376.37|373.97|376.37|373.97|376.54|374.14|376.37|373.97|0
1649676140000|2022-04-11 11:22:20|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1649676150000|2022-04-11 11:22:30|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1649676160000|2022-04-11 11:22:40|376.46|374.06|376.2|373.8|376.46|374.06|376.2|373.8|0
1649676170000|2022-04-11 11:22:50|376.37|373.97|376.2|373.8|376.37|373.97|376.2|373.8|0
1649676180000|2022-04-11 11:23:00|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1649676190000|2022-04-11 11:23:10|376.54|374.14|376.54|374.14|376.72|374.32|376.54|374.14|0
1649676200000|2022-04-11 11:23:20|376.72|374.32|376.89|374.49|376.89|374.49|376.72|374.32|0
1649676210000|2022-04-11 11:23:30|376.72|374.32|376.81|374.41|376.81|374.41|376.72|374.32|0
1649676220000|2022-04-11 11:23:40|376.89|374.49|376.72|374.32|376.89|374.49|376.72|374.32|0
1649676230000|2022-04-11 11:23:50|377.06|374.66|377.06|374.66|377.23|374.83|377.06|374.66|0
1649676240000|2022-04-11 11:24:00|377.23|374.83|377.06|374.66|377.23|374.83|377.06|374.66|0
1649676250000|2022-04-11 11:24:10|376.98|374.58|377.06|374.66|377.06|374.66|376.98|374.58|0
1649676260000|2022-04-11 11:24:20|376.98|374.58|376.54|374.14|377.06|374.66|376.54|374.14|0
1649676270000|2022-04-11 11:24:30|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1649676280000|2022-04-11 11:24:40|376.29|373.89|376.2|373.8|376.29|373.89|376.2|373.8|0
1649676290000|2022-04-11 11:24:50|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1649676300000|2022-04-11 11:25:00|376.54|374.14|376.72|374.32|376.89|374.49|376.54|374.14|0
1649676310000|2022-04-11 11:25:10|376.8|374.4|376.54|374.14|376.8|374.4|376.54|374.14|0
1649676330000|2022-04-11 11:25:30|376.72|374.32|376.89|374.49|376.89|374.49|376.72|374.32|0
1649676340000|2022-04-11 11:25:40|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1649676350000|2022-04-11 11:25:50|377.58|375.18|377.23|374.83|377.58|375.18|377.23|374.83|0
1649676360000|2022-04-11 11:26:00|377.06|374.66|376.89|374.49|377.06|374.66|376.89|374.49|0
1649676370000|2022-04-11 11:26:10|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1649676380000|2022-04-11 11:26:20|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1649676390000|2022-04-11 11:26:30|377.41|375.01|377.23|374.83|377.41|375.01|377.23|374.83|0
1649676400000|2022-04-11 11:26:40|377.15|374.75|376.71|374.31|377.23|374.83|376.71|374.31|0
1649676410000|2022-04-11 11:26:50|376.89|374.49|376.54|374.14|376.89|374.49|376.54|374.14|0
1649676420000|2022-04-11 11:27:00|376.46|374.06|376.46|374.06|376.54|374.14|376.46|374.06|0
1649676430000|2022-04-11 11:27:10|376.54|374.14|376.2|373.8|376.54|374.14|376.2|373.8|0
1649676440000|2022-04-11 11:27:20|376.37|373.97|376.54|374.14|376.54|374.14|376.2|373.8|0
1649676450000|2022-04-11 11:27:30|376.37|373.97|376.02|373.62|376.37|373.97|376.02|373.62|0
1649676460000|2022-04-11 11:27:40|376.2|373.8|376.02|373.62|376.2|373.8|376.02|373.62|0
1649676470000|2022-04-11 11:27:50|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1649676480000|2022-04-11 11:28:00|376.02|373.62|376.29|373.89|376.29|373.89|376.02|373.62|0
1649676490000|2022-04-11 11:28:10|376.37|373.97|376.46|374.06|376.54|374.14|376.37|373.97|0
1649676500000|2022-04-11 11:28:20|376.29|373.89|376.02|373.62|376.29|373.89|376.02|373.62|0
1649676510000|2022-04-11 11:28:30|376.2|373.8|376.2|373.8|376.2|373.8|376.02|373.62|0
1649676520000|2022-04-11 11:28:40|376.02|373.62|375.94|373.54|376.02|373.62|375.85|373.45|0
1649676530000|2022-04-11 11:28:50|375.77|373.37|376.02|373.62|376.02|373.62|375.77|373.37|0
1649676540000|2022-04-11 11:29:00|375.94|373.54|376.02|373.62|376.02|373.62|375.85|373.45|0
1649676550000|2022-04-11 11:29:10|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1649676560000|2022-04-11 11:29:20|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1649676570000|2022-04-11 11:29:30|375.51|373.11|375.51|373.11|375.68|373.28|375.51|373.11|0
1649676580000|2022-04-11 11:29:40|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1649676590000|2022-04-11 11:29:50|375.85|373.45|375.77|373.37|375.85|373.45|375.77|373.37|0
1649676600000|2022-04-11 11:30:00|375.68|373.28|375.85|373.45|375.85|373.45|375.68|373.28|0
1649676610000|2022-04-11 11:30:10|376.02|373.62|376.2|373.8|376.2|373.8|376.02|373.62|0
1649676620000|2022-04-11 11:30:20|376.28|373.88|376.2|373.8|376.28|373.88|376.2|373.8|0
1649676630000|2022-04-11 11:30:30|376.02|373.62|376.2|373.8|376.2|373.8|376.02|373.62|0
1649676640000|2022-04-11 11:30:40|376.89|374.49|376.89|374.49|376.89|374.49|376.71|374.31|0
1649676650000|2022-04-11 11:30:50|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1649676660000|2022-04-11 11:31:00|376.89|374.49|377.23|374.83|377.23|374.83|376.89|374.49|0
1649676670000|2022-04-11 11:31:10|377.4|375|377.23|374.83|377.58|375.18|377.23|374.83|0
1649676680000|2022-04-11 11:31:20|377.4|375|377.4|375|377.4|375|377.4|375|0
1649676690000|2022-04-11 11:31:30|377.23|374.83|377.15|374.75|377.23|374.83|377.06|374.66|0
1649676700000|2022-04-11 11:31:40|377.06|374.66|377.23|374.83|377.23|374.83|377.06|374.66|0
1649676710000|2022-04-11 11:31:50|377.4|375|377.06|374.66|377.4|375|377.06|374.66|0
1649676720000|2022-04-11 11:32:00|376.89|374.49|377.4|375|377.4|375|376.89|374.49|0
1649676730000|2022-04-11 11:32:10|377.23|374.83|377.4|375|377.58|375.18|377.23|374.83|0
1649676740000|2022-04-11 11:32:20|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1649676750000|2022-04-11 11:32:30|377.75|375.35|377.75|375.35|377.75|375.35|377.58|375.18|0
1649676760000|2022-04-11 11:32:40|377.58|375.18|377.4|375|377.58|375.18|377.4|375|0
1649676780000|2022-04-11 11:33:00|377.32|374.92|377.06|374.66|377.4|375|377.06|374.66|0
1649676790000|2022-04-11 11:33:10|376.88|374.48|376.97|374.57|377.06|374.66|376.88|374.48|0
1649676800000|2022-04-11 11:33:20|377.06|374.66|377.23|374.83|377.23|374.83|377.06|374.66|0
1649676810000|2022-04-11 11:33:30|377.06|374.66|377.06|374.66|377.15|374.75|377.06|374.66|0
1649676820000|2022-04-11 11:33:40|377.23|374.83|377.06|374.66|377.23|374.83|377.06|374.66|0
1649676830000|2022-04-11 11:33:50|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1649676840000|2022-04-11 11:34:00|377.06|374.66|377.06|374.66|377.06|374.66|376.88|374.48|0
1649676850000|2022-04-11 11:34:10|377.23|374.83|377.23|374.83|377.4|375|377.23|374.83|0
1649676860000|2022-04-11 11:34:20|377.4|375|377.4|375|377.4|375|377.32|374.92|0
1649676870000|2022-04-11 11:34:30|377.23|374.83|377.4|375|377.58|375.18|377.23|374.83|0
1649676880000|2022-04-11 11:34:40|377.58|375.18|377.58|375.18|377.75|375.35|377.58|375.18|0
1649676890000|2022-04-11 11:34:50|377.75|375.35|377.4|375|377.75|375.35|377.4|375|0
1649676900000|2022-04-11 11:35:00|377.49|375.09|377.75|375.35|377.75|375.35|377.49|375.09|0
1649676910000|2022-04-11 11:35:10|377.58|375.18|377.4|375|377.58|375.18|377.4|375|0
1649676920000|2022-04-11 11:35:20|377.58|375.18|377.49|375.09|377.58|375.18|377.49|375.09|0
1649676930000|2022-04-11 11:35:30|377.75|375.35|377.92|375.52|377.92|375.52|377.58|375.18|0
1649676940000|2022-04-11 11:35:40|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1649676950000|2022-04-11 11:35:50|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1649676960000|2022-04-11 11:36:00|378.27|375.87|378.09|375.69|378.27|375.87|378.09|375.69|0
1649676970000|2022-04-11 11:36:10|377.92|375.52|377.58|375.18|377.92|375.52|377.58|375.18|0
1649676980000|2022-04-11 11:36:20|377.4|375|377.23|374.83|377.4|375|377.23|374.83|0
1649676990000|2022-04-11 11:36:30|377.58|375.18|377.4|375|377.58|375.18|377.4|375|0
1649677000000|2022-04-11 11:36:40|377.58|375.18|378.61|376.21|378.61|376.21|377.58|375.18|0
1649677010000|2022-04-11 11:36:50|378.44|376.04|378.79|376.39|378.79|376.39|378.44|376.04|0
1649677020000|2022-04-11 11:37:00|378.61|376.21|378.44|376.04|378.61|376.21|378.44|376.04|0
1649677030000|2022-04-11 11:37:10|378.61|376.21|378.09|375.69|378.61|376.21|378.09|375.69|0
1649677040000|2022-04-11 11:37:20|378.27|375.87|378.18|375.78|378.27|375.87|378.09|375.69|0
1649677050000|2022-04-11 11:37:30|378.09|375.69|378.61|376.21|378.79|376.39|378.09|375.69|0
1649677060000|2022-04-11 11:37:40|378.79|376.39|378.44|376.04|378.79|376.39|378.44|376.04|0
1649677070000|2022-04-11 11:37:50|378.09|375.69|378.27|375.87|378.27|375.87|378.09|375.69|0
1649677080000|2022-04-11 11:38:00|378.36|375.96|377.92|375.52|378.36|375.96|377.92|375.52|0
1649677090000|2022-04-11 11:38:10|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1649677100000|2022-04-11 11:38:20|378.44|376.04|378.44|376.04|378.61|376.21|378.27|375.87|0
1649677110000|2022-04-11 11:38:30|378.09|375.69|378.44|376.04|378.44|376.04|378.09|375.69|0
1649677120000|2022-04-11 11:38:40|378.53|376.13|378.44|376.04|378.53|376.13|378.44|376.04|0
1649677130000|2022-04-11 11:38:50|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1649677140000|2022-04-11 11:39:00|378.44|376.04|378.79|376.39|378.96|376.56|378.36|375.96|0
1649677150000|2022-04-11 11:39:10|379.13|376.73|379.48|377.08|379.48|377.08|378.96|376.56|0
1649677160000|2022-04-11 11:39:20|379.31|376.91|380|377.6|380|377.6|379.31|376.91|0
1649677170000|2022-04-11 11:39:30|379.83|377.43|379.48|377.08|379.83|377.43|379.48|377.08|0
1649677180000|2022-04-11 11:39:40|379.31|376.91|380|377.6|380|377.6|379.31|376.91|0
1649677190000|2022-04-11 11:39:50|380.35|377.95|380.35|377.95|380.35|377.95|380.17|377.77|0
1649677200000|2022-04-11 11:40:00|380.52|378.12|380.69|378.29|380.69|378.29|380.52|378.12|0
1649677210000|2022-04-11 11:40:10|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1649677220000|2022-04-11 11:40:20|380.52|378.12|380.69|378.29|380.69|378.29|380.52|378.12|0
1649677230000|2022-04-11 11:40:30|380.61|378.21|380.87|378.47|380.87|378.47|380.61|378.21|0
1649677240000|2022-04-11 11:40:40|380.78|378.38|380.69|378.29|380.78|378.38|380.69|378.29|0
1649677250000|2022-04-11 11:40:50|380.61|378.21|380.69|378.29|380.69|378.29|380.61|378.21|0
1649677260000|2022-04-11 11:41:00|380.61|378.21|380.87|378.47|380.87|378.47|380.61|378.21|0
1649677270000|2022-04-11 11:41:10|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1649677280000|2022-04-11 11:41:20|380.87|378.47|381.04|378.64|381.04|378.64|380.87|378.47|0
1649677290000|2022-04-11 11:41:30|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1649677300000|2022-04-11 11:41:40|380.52|378.12|380.35|377.95|380.52|378.12|380.35|377.95|0
1649677310000|2022-04-11 11:41:50|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1649677320000|2022-04-11 11:42:00|380.52|378.12|380.35|377.95|380.52|378.12|380.17|377.77|0
1649677330000|2022-04-11 11:42:10|380.87|378.47|381.56|379.16|381.56|379.16|380.87|378.47|0
1649677340000|2022-04-11 11:42:20|381.74|379.34|381.91|379.51|381.91|379.51|381.22|378.82|0
1649677350000|2022-04-11 11:42:30|381.74|379.34|381.91|379.51|381.91|379.51|381.74|379.34|0
1649677360000|2022-04-11 11:42:40|381.56|379.16|381.91|379.51|381.91|379.51|381.56|379.16|0
1649677370000|2022-04-11 11:42:50|381.74|379.34|381.91|379.51|382.08|379.68|381.74|379.34|0
1649677380000|2022-04-11 11:43:00|382.43|380.03|382.26|379.86|382.43|380.03|382.18|379.78|0
1649677390000|2022-04-11 11:43:10|382.08|379.68|382.08|379.68|382.18|379.78|382.08|379.68|0
1649677410000|2022-04-11 11:43:30|382.43|380.03|381.91|379.51|382.43|380.03|381.91|379.51|0
1649677420000|2022-04-11 11:43:40|381.74|379.34|381.65|379.25|381.74|379.34|381.65|379.25|0
1649677430000|2022-04-11 11:43:50|381.74|379.34|381.91|379.51|382.08|379.68|381.74|379.34|0
1649677440000|2022-04-11 11:44:00|382|379.6|382|379.6|382|379.6|382|379.6|0
1649677450000|2022-04-11 11:44:10|381.91|379.51|382.08|379.68|382.08|379.68|381.91|379.51|0
1649677460000|2022-04-11 11:44:20|381.91|379.51|381.74|379.34|382.08|379.68|381.74|379.34|0
1649677470000|2022-04-11 11:44:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1649677480000|2022-04-11 11:44:40|381.91|379.51|382.08|379.68|382.08|379.68|381.91|379.51|0
1649677490000|2022-04-11 11:44:50|382|379.6|381.56|379.16|382|379.6|381.56|379.16|0
1649677500000|2022-04-11 11:45:00|381.83|379.43|381.74|379.34|381.83|379.43|381.56|379.16|0
1649677510000|2022-04-11 11:45:10|381.91|379.51|381.91|379.51|381.91|379.51|381.83|379.43|0
1649677520000|2022-04-11 11:45:20|381.74|379.34|382.08|379.68|382.08|379.68|381.74|379.34|0
1649677530000|2022-04-11 11:45:30|382.17|379.77|382.08|379.68|382.17|379.77|382|379.6|0
1649677540000|2022-04-11 11:45:40|382|379.6|381.56|379.16|382|379.6|381.56|379.16|0
1649677550000|2022-04-11 11:45:50|381.39|378.99|381.04|378.64|381.39|378.99|381.04|378.64|0
1649677560000|2022-04-11 11:46:00|380.96|378.56|381.04|378.64|381.04|378.64|380.87|378.47|0
1649677570000|2022-04-11 11:46:10|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1649677580000|2022-04-11 11:46:20|380.87|378.47|380.78|378.38|380.87|378.47|380.78|378.38|0
1649677590000|2022-04-11 11:46:30|380.87|378.47|380.96|378.56|380.96|378.56|380.87|378.47|0
1649677600000|2022-04-11 11:46:40|381.04|378.64|381.39|378.99|381.48|379.08|381.04|378.64|0
1649677610000|2022-04-11 11:46:50|381.04|378.64|381.21|378.81|381.21|378.81|381.04|378.64|0
1649677620000|2022-04-11 11:47:00|381.13|378.73|380.87|378.47|381.13|378.73|380.87|378.47|0
1649677630000|2022-04-11 11:47:10|381.04|378.64|381.39|378.99|381.39|378.99|381.04|378.64|0
1649677640000|2022-04-11 11:47:20|381.56|379.16|381.73|379.33|381.91|379.51|381.56|379.16|0
1649677650000|2022-04-11 11:47:30|381.83|379.43|382.08|379.68|382.08|379.68|381.83|379.43|0
1649677660000|2022-04-11 11:47:40|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1649677670000|2022-04-11 11:47:50|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1649677680000|2022-04-11 11:48:00|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1649677690000|2022-04-11 11:48:10|381.73|379.33|381.65|379.25|381.73|379.33|381.65|379.25|0
1649677700000|2022-04-11 11:48:20|381.73|379.33|381.65|379.25|381.73|379.33|381.65|379.25|0
1649677710000|2022-04-11 11:48:30|381.56|379.16|381.48|379.08|381.56|379.16|381.39|378.99|0
1649677720000|2022-04-11 11:48:40|381.56|379.16|382.17|379.77|382.17|379.77|381.56|379.16|0
1649677730000|2022-04-11 11:48:50|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1649677750000|2022-04-11 11:49:10|381.73|379.33|381.39|378.99|381.73|379.33|381.39|378.99|0
1649677770000|2022-04-11 11:49:30|381.56|379.16|381.39|378.99|381.56|379.16|381.39|378.99|0
1649677780000|2022-04-11 11:49:40|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1649677790000|2022-04-11 11:49:50|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1649677800000|2022-04-11 11:50:00|381.39|378.99|381.21|378.81|381.39|378.99|381.21|378.81|0
1649677810000|2022-04-11 11:50:10|381.04|378.64|381.3|378.9|381.39|378.99|381.04|378.64|0
1649677820000|2022-04-11 11:50:20|381.39|378.99|381.73|379.33|381.73|379.33|381.39|378.99|0
1649677830000|2022-04-11 11:50:30|381.91|379.51|381.73|379.33|381.91|379.51|381.73|379.33|0
1649677840000|2022-04-11 11:50:40|381.56|379.16|381.56|379.16|381.65|379.25|381.56|379.16|0
1649677850000|2022-04-11 11:50:50|381.65|379.25|381.73|379.33|381.73|379.33|381.65|379.25|0
1649677860000|2022-04-11 11:51:00|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1649677870000|2022-04-11 11:51:10|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1649677880000|2022-04-11 11:51:20|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1649677890000|2022-04-11 11:51:30|381.65|379.25|381.65|379.25|381.65|379.25|381.56|379.16|0
1649677900000|2022-04-11 11:51:40|381.73|379.33|381.91|379.51|381.91|379.51|381.73|379.33|0
1649677910000|2022-04-11 11:51:50|381.82|379.42|381.73|379.33|381.82|379.42|381.73|379.33|0
1649677920000|2022-04-11 11:52:00|381.56|379.16|381.56|379.16|381.73|379.33|381.56|379.16|0
1649677930000|2022-04-11 11:52:10|381.73|379.33|381.82|379.42|381.82|379.42|381.73|379.33|0
1649677940000|2022-04-11 11:52:20|381.91|379.51|381.73|379.33|381.91|379.51|381.73|379.33|0
1649677950000|2022-04-11 11:52:30|381.56|379.16|381.73|379.33|381.73|379.33|381.56|379.16|0
1649677960000|2022-04-11 11:52:40|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1649677970000|2022-04-11 11:52:50|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1649677990000|2022-04-11 11:53:10|381.3|378.9|380.95|378.55|381.3|378.9|380.95|378.55|0
1649678000000|2022-04-11 11:53:20|381.04|378.64|380.86|378.46|381.04|378.64|380.86|378.46|0
1649678010000|2022-04-11 11:53:30|380.78|378.38|380.52|378.12|380.78|378.38|380.52|378.12|0
1649678020000|2022-04-11 11:53:40|381.04|378.64|380.95|378.55|381.04|378.64|380.95|378.55|0
1649678030000|2022-04-11 11:53:50|381.21|378.81|381.56|379.16|381.56|379.16|381.21|378.81|0
1649678040000|2022-04-11 11:54:00|381.38|378.98|381.91|379.51|381.91|379.51|381.38|378.98|0
1649678050000|2022-04-11 11:54:10|382.08|379.68|382.25|379.85|382.43|380.03|382.08|379.68|0
1649678060000|2022-04-11 11:54:20|382.08|379.68|382.08|379.68|382.17|379.77|382.08|379.68|0
1649678070000|2022-04-11 11:54:30|381.91|379.51|381.91|379.51|381.91|379.51|381.73|379.33|0
1649678080000|2022-04-11 11:54:40|382|379.6|382.08|379.68|382.08|379.68|382|379.6|0
1649678090000|2022-04-11 11:54:50|381.91|379.51|381.73|379.33|381.91|379.51|381.73|379.33|0
1649678100000|2022-04-11 11:55:00|381.91|379.51|381.91|379.51|381.91|379.51|381.73|379.33|0
1649678110000|2022-04-11 11:55:10|381.73|379.33|381.82|379.42|381.82|379.42|381.73|379.33|0
1649678120000|2022-04-11 11:55:20|381.91|379.51|382|379.6|382.08|379.68|381.91|379.51|0
1649678130000|2022-04-11 11:55:30|382.08|379.68|382.08|379.68|382.25|379.85|382.08|379.68|0
1649678140000|2022-04-11 11:55:40|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1649678150000|2022-04-11 11:55:50|382.43|380.03|382.34|379.94|382.43|380.03|382.25|379.85|0
1649678160000|2022-04-11 11:56:00|382.43|380.03|382.08|379.68|382.43|380.03|382.08|379.68|0
1649678170000|2022-04-11 11:56:10|382.17|379.77|382.08|379.68|382.17|379.77|382.08|379.68|0
1649678180000|2022-04-11 11:56:20|382.17|379.77|382.17|379.77|382.25|379.85|382.17|379.77|0
1649678190000|2022-04-11 11:56:30|381.91|379.51|381.82|379.42|381.91|379.51|381.73|379.33|0
1649678200000|2022-04-11 11:56:40|382.08|379.68|381.56|379.16|382.08|379.68|381.56|379.16|0
1649678210000|2022-04-11 11:56:50|381.73|379.33|381.56|379.16|381.73|379.33|381.56|379.16|0
1649678220000|2022-04-11 11:57:00|381.65|379.25|381.38|378.98|381.65|379.25|381.38|378.98|0
1649678230000|2022-04-11 11:57:10|381.21|378.81|381.38|378.98|381.38|378.98|381.21|378.81|0
1649678240000|2022-04-11 11:57:20|381.56|379.16|381.91|379.51|381.91|379.51|381.56|379.16|0
1649678250000|2022-04-11 11:57:30|381.73|379.33|381.38|378.98|381.73|379.33|381.38|378.98|0
1649678260000|2022-04-11 11:57:40|381.21|378.81|381.47|379.07|381.47|379.07|381.21|378.81|0
1649678270000|2022-04-11 11:57:50|381.38|378.98|381.91|379.51|381.91|379.51|381.38|378.98|0
1649678280000|2022-04-11 11:58:00|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1649678290000|2022-04-11 11:58:10|381.9|379.5|381.73|379.33|381.9|379.5|381.73|379.33|0
1649678300000|2022-04-11 11:58:20|381.65|379.25|381.73|379.33|381.73|379.33|381.65|379.25|0
1649678310000|2022-04-11 11:58:30|381.56|379.16|381.73|379.33|381.73|379.33|381.56|379.16|0
1649678320000|2022-04-11 11:58:40|381.9|379.5|382.25|379.85|382.25|379.85|381.9|379.5|0
1649678330000|2022-04-11 11:58:50|382.17|379.77|382.08|379.68|382.17|379.77|382.08|379.68|0
1649678340000|2022-04-11 11:59:00|382.17|379.77|382.43|380.03|382.43|380.03|382.08|379.68|0
1649678350000|2022-04-11 11:59:10|382.25|379.85|382.34|379.94|382.34|379.94|382.25|379.85|0
1649678360000|2022-04-11 11:59:20|382.6|380.2|383.12|380.72|383.12|380.72|382.6|380.2|0
1649678370000|2022-04-11 11:59:30|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1649678380000|2022-04-11 11:59:40|383.39|380.99|383.3|380.9|383.39|380.99|383.3|380.9|0
1649678390000|2022-04-11 11:59:50|383.12|380.72|382.95|380.55|383.12|380.72|382.95|380.55|0
1649678400000|2022-04-11 12:00:00|382.78|380.38|383.12|380.72|383.12|380.72|382.78|380.38|0
1649678410000|2022-04-11 12:00:10|383.3|380.9|382.6|380.2|383.3|380.9|382.6|380.2|0
1649678420000|2022-04-11 12:00:20|382.25|379.85|381.21|378.81|382.25|379.85|381.21|378.81|0
1649678430000|2022-04-11 12:00:30|381.38|378.98|381.38|378.98|381.47|379.07|381.38|378.98|0
1649678440000|2022-04-11 12:00:40|381.56|379.16|381.9|379.5|381.9|379.5|381.56|379.16|0
1649678450000|2022-04-11 12:00:50|381.73|379.33|381.73|379.33|381.9|379.5|381.73|379.33|0
1649678460000|2022-04-11 12:01:00|381.56|379.16|382.08|379.68|382.08|379.68|381.56|379.16|0
1649678470000|2022-04-11 12:01:10|381.9|379.5|382.25|379.85|382.25|379.85|381.9|379.5|0
1649678480000|2022-04-11 12:01:20|382.43|380.03|381.73|379.33|382.43|380.03|381.73|379.33|0
1649678490000|2022-04-11 12:01:30|381.9|379.5|381.73|379.33|381.9|379.5|381.73|379.33|0
1649678500000|2022-04-11 12:01:40|381.9|379.5|382.08|379.68|382.08|379.68|381.9|379.5|0
1649678510000|2022-04-11 12:01:50|381.99|379.59|381.82|379.42|382.25|379.85|381.82|379.42|0
1649678520000|2022-04-11 12:02:00|381.9|379.5|381.9|379.5|381.9|379.5|381.73|379.33|0
1649678530000|2022-04-11 12:02:10|382.25|379.85|382.25|379.85|382.25|379.85|382.25|379.85|0
1649678540000|2022-04-11 12:02:20|382.43|380.03|383.12|380.72|383.12|380.72|382.43|380.03|0
1649678550000|2022-04-11 12:02:30|383.65|381.25|383.12|380.72|383.82|381.42|383.12|380.72|0
1649678560000|2022-04-11 12:02:40|383.3|380.9|383.12|380.72|383.3|380.9|383.12|380.72|0
1649678570000|2022-04-11 12:02:50|382.77|380.37|382.6|380.2|382.77|380.37|382.6|380.2|0
1649678580000|2022-04-11 12:03:00|382.43|380.03|382.08|379.68|382.43|380.03|382.08|379.68|0
1649678590000|2022-04-11 12:03:10|382.43|380.03|382.08|379.68|382.43|380.03|382.08|379.68|0
1649678600000|2022-04-11 12:03:20|382.17|379.77|382.08|379.68|382.17|379.77|381.99|379.59|0
1649678610000|2022-04-11 12:03:30|381.9|379.5|381.9|379.5|381.99|379.59|381.9|379.5|0
1649678620000|2022-04-11 12:03:40|382.08|379.68|382.25|379.85|382.25|379.85|382.08|379.68|0
1649678630000|2022-04-11 12:03:50|382.43|380.03|382.52|380.12|382.6|380.2|382.43|380.03|0
1649678640000|2022-04-11 12:04:00|382.43|380.03|382.6|380.2|382.6|380.2|382.43|380.03|0
1649678650000|2022-04-11 12:04:10|382.52|380.12|382.52|380.12|382.52|380.12|382.43|380.03|0
1649678660000|2022-04-11 12:04:20|382.43|380.03|382.17|379.77|382.43|380.03|382.17|379.77|0
1649678670000|2022-04-11 12:04:30|382.25|379.85|382.17|379.77|382.25|379.85|382.17|379.77|0
1649678680000|2022-04-11 12:04:40|382.08|379.68|381.99|379.59|382.08|379.68|381.99|379.59|0
1649678690000|2022-04-11 12:04:50|382.08|379.68|382.25|379.85|382.25|379.85|381.9|379.5|0
1649678700000|2022-04-11 12:05:00|382.42|380.02|382.25|379.85|382.42|380.02|382.25|379.85|0
1649678710000|2022-04-11 12:05:10|382.6|380.2|382.95|380.55|382.95|380.55|382.6|380.2|0
1649678730000|2022-04-11 12:05:30|382.77|380.37|382.95|380.55|382.95|380.55|382.77|380.37|0
1649678740000|2022-04-11 12:05:40|383.12|380.72|383.3|380.9|383.3|380.9|383.12|380.72|0
1649678750000|2022-04-11 12:05:50|383.12|380.72|383.47|381.07|383.47|381.07|383.12|380.72|0
1649678760000|2022-04-11 12:06:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1649678770000|2022-04-11 12:06:10|383.3|380.9|383.3|380.9|383.47|381.07|383.3|380.9|0
1649678780000|2022-04-11 12:06:20|383.64|381.24|383.74|381.34|383.82|381.42|383.64|381.24|0
1649678790000|2022-04-11 12:06:30|383.82|381.42|383.74|381.34|383.82|381.42|383.64|381.24|0
1649678800000|2022-04-11 12:06:40|383.64|381.24|383.74|381.34|383.74|381.34|383.47|381.07|0
1649678810000|2022-04-11 12:06:50|383.82|381.42|383.99|381.59|384.17|381.77|383.82|381.42|0
1649678820000|2022-04-11 12:07:00|384.17|381.77|384.17|381.77|384.17|381.77|383.99|381.59|0
1649678830000|2022-04-11 12:07:10|383.99|381.59|384.17|381.77|384.17|381.77|383.99|381.59|0
1649678840000|2022-04-11 12:07:20|384.08|381.68|383.82|381.42|384.08|381.68|383.82|381.42|0
1649678850000|2022-04-11 12:07:30|383.74|381.34|383.82|381.42|383.82|381.42|383.64|381.24|0
1649678860000|2022-04-11 12:07:40|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1649678870000|2022-04-11 12:07:50|383.64|381.24|383.82|381.42|383.82|381.42|383.56|381.16|0
1649678880000|2022-04-11 12:08:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1649678890000|2022-04-11 12:08:10|383.73|381.33|383.47|381.07|383.82|381.42|383.47|381.07|0
1649678900000|2022-04-11 12:08:20|383.3|380.9|383.3|380.9|383.47|381.07|383.3|380.9|0
1649678910000|2022-04-11 12:08:30|383.47|381.07|383.99|381.59|383.99|381.59|383.47|381.07|0
1649678920000|2022-04-11 12:08:40|383.82|381.42|384.17|381.77|384.17|381.77|383.82|381.42|0
1649678930000|2022-04-11 12:08:50|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1649678940000|2022-04-11 12:09:00|384.08|381.68|386.09|383.69|386.09|383.69|384.08|381.68|0
1649678950000|2022-04-11 12:09:10|385.92|383.52|385.57|383.17|385.92|383.52|385.57|383.17|0
1649678960000|2022-04-11 12:09:20|385.66|383.26|385.39|382.99|385.92|383.52|385.39|382.99|0
1649678970000|2022-04-11 12:09:30|385.22|382.82|385.13|382.73|385.22|382.82|385.13|382.73|0
1649678980000|2022-04-11 12:09:40|385.39|382.99|385.22|382.82|385.39|382.99|385.04|382.64|0
1649678990000|2022-04-11 12:09:50|385.39|382.99|385.48|383.08|385.57|383.17|385.39|382.99|0
1649679000000|2022-04-11 12:10:00|385.74|383.34|385.57|383.17|385.74|383.34|385.57|383.17|0
1649679010000|2022-04-11 12:10:10|385.39|382.99|385.57|383.17|385.57|383.17|385.39|382.99|0
1649679020000|2022-04-11 12:10:20|385.92|383.52|386.09|383.69|386.09|383.69|385.92|383.52|0
1649679030000|2022-04-11 12:10:30|387.14|384.74|386.79|384.39|387.14|384.74|386.79|384.39|0
1649679040000|2022-04-11 12:10:40|386.97|384.57|386.79|384.39|387.06|384.66|386.79|384.39|0
1649679050000|2022-04-11 12:10:50|386.62|384.22|386.79|384.39|386.79|384.39|386.62|384.22|0
1649679060000|2022-04-11 12:11:00|386.62|384.22|386.79|384.39|386.79|384.39|386.62|384.22|0
1649679070000|2022-04-11 12:11:10|386.27|383.87|387.32|384.92|387.49|385.09|386.27|383.87|0
1649679080000|2022-04-11 12:11:20|387.14|384.74|387.14|384.74|387.32|384.92|387.14|384.74|0
1649679090000|2022-04-11 12:11:30|387.32|384.92|386.97|384.57|387.32|384.92|386.97|384.57|0
1649679100000|2022-04-11 12:11:40|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1649679110000|2022-04-11 12:11:50|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1649679120000|2022-04-11 12:12:00|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1649679130000|2022-04-11 12:12:10|386.62|384.22|386.44|384.04|386.79|384.39|386.44|384.04|0
1649679140000|2022-04-11 12:12:20|386.27|383.87|385.92|383.52|386.27|383.87|385.92|383.52|0
1649679150000|2022-04-11 12:12:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1649679160000|2022-04-11 12:12:40|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1649679170000|2022-04-11 12:12:50|385.39|382.99|385.56|383.16|385.56|383.16|385.39|382.99|0
1649679180000|2022-04-11 12:13:00|385.74|383.34|385.74|383.34|385.74|383.34|385.56|383.16|0
1649679190000|2022-04-11 12:13:10|385.56|383.16|385.31|382.91|385.56|383.16|385.31|382.91|0
1649679200000|2022-04-11 12:13:20|385.39|382.99|385.21|382.81|385.39|382.99|385.21|382.81|0
1649679210000|2022-04-11 12:13:30|385.04|382.64|385.21|382.81|385.21|382.81|385.04|382.64|0
1649679230000|2022-04-11 12:13:50|385.31|382.91|385.56|383.16|385.56|383.16|385.31|382.91|0
1649679240000|2022-04-11 12:14:00|385.39|382.99|385.91|383.51|385.91|383.51|385.39|382.99|0
1649679250000|2022-04-11 12:14:10|385.74|383.34|385.39|382.99|385.74|383.34|385.39|382.99|0
1649679270000|2022-04-11 12:14:30|385.21|382.81|385.39|382.99|385.39|382.99|385.21|382.81|0
1649679280000|2022-04-11 12:14:40|385.04|382.64|384.86|382.46|385.04|382.64|384.86|382.46|0
1649679290000|2022-04-11 12:14:50|385.04|382.64|385.04|382.64|385.21|382.81|385.04|382.64|0
1649679300000|2022-04-11 12:15:00|385.21|382.81|385.39|382.99|385.56|383.16|385.21|382.81|0
1649679310000|2022-04-11 12:15:10|385.21|382.81|385.21|382.81|385.39|382.99|385.21|382.81|0
1649679320000|2022-04-11 12:15:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1649679330000|2022-04-11 12:15:30|385.21|382.81|384.78|382.38|385.21|382.81|384.78|382.38|0
1649679340000|2022-04-11 12:15:40|384.61|382.21|384.51|382.11|384.61|382.21|384.34|381.94|0
1649679350000|2022-04-11 12:15:50|384.61|382.21|384.69|382.29|384.69|382.29|384.61|382.21|0
1649679360000|2022-04-11 12:16:00|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1649679370000|2022-04-11 12:16:10|384.61|382.21|384.69|382.29|384.69|382.29|384.61|382.21|0
1649679380000|2022-04-11 12:16:20|384.51|382.11|384.86|382.46|384.86|382.46|384.51|382.11|0
1649679390000|2022-04-11 12:16:30|384.78|382.38|384.86|382.46|384.86|382.46|384.78|382.38|0
1649679400000|2022-04-11 12:16:40|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1649679420000|2022-04-11 12:17:00|384.86|382.46|384.86|382.46|384.86|382.46|384.78|382.38|0
1649679430000|2022-04-11 12:17:10|384.69|382.29|384.78|382.38|384.78|382.38|384.69|382.29|0
1649679440000|2022-04-11 12:17:20|384.86|382.46|385.04|382.64|385.04|382.64|384.86|382.46|0
1649679450000|2022-04-11 12:17:30|384.95|382.55|385.04|382.64|385.04|382.64|384.95|382.55|0
1649679460000|2022-04-11 12:17:40|384.86|382.46|385.04|382.64|385.04|382.64|384.86|382.46|0
1649679470000|2022-04-11 12:17:50|384.86|382.46|385.04|382.64|385.04|382.64|384.86|382.46|0
1649679480000|2022-04-11 12:18:00|385.39|382.99|385.21|382.81|385.39|382.99|385.21|382.81|0
1649679490000|2022-04-11 12:18:10|385.39|382.99|385.21|382.81|385.39|382.99|385.21|382.81|0
1649679500000|2022-04-11 12:18:20|385.39|382.99|385.13|382.73|385.39|382.99|385.13|382.73|0
1649679510000|2022-04-11 12:18:30|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1649679520000|2022-04-11 12:18:40|385.04|382.64|385.39|382.99|385.39|382.99|385.04|382.64|0
1649679530000|2022-04-11 12:18:50|385.91|383.51|385.83|383.43|385.91|383.51|385.74|383.34|0
1649679540000|2022-04-11 12:19:00|385.91|383.51|386.44|384.04|386.44|384.04|385.91|383.51|0
1649679550000|2022-04-11 12:19:10|386.26|383.86|386.26|383.86|386.35|383.95|386.09|383.69|0
1649679560000|2022-04-11 12:19:20|386.09|383.69|385.21|382.81|386.09|383.69|385.21|382.81|0
1649679570000|2022-04-11 12:19:30|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1649679580000|2022-04-11 12:19:40|385.21|382.81|385.3|382.9|385.48|383.08|385.21|382.81|0
1649679590000|2022-04-11 12:19:50|385.39|382.99|385.39|382.99|385.65|383.25|385.39|382.99|0
1649679600000|2022-04-11 12:20:00|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1649679610000|2022-04-11 12:20:10|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1649679620000|2022-04-11 12:20:20|385.21|382.81|385.39|382.99|385.48|383.08|385.21|382.81|0
1649679630000|2022-04-11 12:20:30|385.21|382.81|385.39|382.99|385.39|382.99|385.21|382.81|0
1649679640000|2022-04-11 12:20:40|385.21|382.81|385.3|382.9|385.39|382.99|385.21|382.81|0
1649679650000|2022-04-11 12:20:50|385.39|382.99|385.56|383.16|385.56|383.16|385.39|382.99|0
1649679660000|2022-04-11 12:21:00|385.39|382.99|385.39|382.99|385.48|383.08|385.39|382.99|0
1649679670000|2022-04-11 12:21:10|385.21|382.81|385.04|382.64|385.21|382.81|385.04|382.64|0
1649679680000|2022-04-11 12:21:20|384.95|382.55|385.04|382.64|385.04|382.64|384.86|382.46|0
1649679690000|2022-04-11 12:21:30|384.86|382.46|385.04|382.64|385.21|382.81|384.86|382.46|0
1649679700000|2022-04-11 12:21:40|385.21|382.81|385.04|382.64|385.21|382.81|384.86|382.46|0
1649679710000|2022-04-11 12:21:50|384.86|382.46|385.39|382.99|385.39|382.99|384.86|382.46|0
1649679720000|2022-04-11 12:22:00|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1649679730000|2022-04-11 12:22:10|386.61|384.21|386.61|384.21|386.61|384.21|386.53|384.13|0
1649679740000|2022-04-11 12:22:20|386.79|384.39|386.96|384.56|386.96|384.56|386.79|384.39|0
1649679750000|2022-04-11 12:22:30|386.61|384.21|386.61|384.21|386.79|384.39|386.61|384.21|0
1649679760000|2022-04-11 12:22:40|386.44|384.04|386.61|384.21|386.61|384.21|386.44|384.04|0
1649679770000|2022-04-11 12:22:50|386.44|384.04|386.61|384.21|386.61|384.21|386.44|384.04|0
1649679780000|2022-04-11 12:23:00|386.79|384.39|386.61|384.21|386.79|384.39|386.61|384.21|0
1649679790000|2022-04-11 12:23:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1649679800000|2022-04-11 12:23:20|386.7|384.3|386.61|384.21|386.7|384.3|386.61|384.21|0
1649679810000|2022-04-11 12:23:30|386.44|384.04|386.44|384.04|386.61|384.21|386.44|384.04|0
1649679820000|2022-04-11 12:23:40|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1649679830000|2022-04-11 12:23:50|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1649679840000|2022-04-11 12:24:00|387.31|384.91|388.37|385.97|388.54|386.14|387.31|384.91|0
1649679850000|2022-04-11 12:24:10|388.19|385.79|387.84|385.44|388.19|385.79|387.84|385.44|0
1649679860000|2022-04-11 12:24:20|387.66|385.26|387.93|385.53|388.19|385.79|387.66|385.26|0
1649679870000|2022-04-11 12:24:30|387.76|385.36|387.66|385.26|387.76|385.36|387.58|385.18|0
1649679880000|2022-04-11 12:24:40|388.01|385.61|388.11|385.71|388.19|385.79|388.01|385.61|0
1649679890000|2022-04-11 12:24:50|388.37|385.97|388.01|385.61|388.37|385.97|388.01|385.61|0
1649679900000|2022-04-11 12:25:00|388.11|385.71|388.19|385.79|388.19|385.79|388.11|385.71|0
1649679910000|2022-04-11 12:25:10|387.84|385.44|387.66|385.26|387.84|385.44|387.66|385.26|0
1649679920000|2022-04-11 12:25:20|387.58|385.18|387.66|385.26|387.66|385.26|387.49|385.09|0
1649679930000|2022-04-11 12:25:30|387.84|385.44|387.66|385.26|387.84|385.44|387.66|385.26|0
1649679940000|2022-04-11 12:25:40|387.75|385.35|387.84|385.44|388.01|385.61|387.75|385.35|0
1649679950000|2022-04-11 12:25:50|387.93|385.53|388.01|385.61|388.19|385.79|387.84|385.44|0
1649679960000|2022-04-11 12:26:00|387.66|385.26|387.49|385.09|387.66|385.26|387.49|385.09|0
1649679970000|2022-04-11 12:26:10|387.31|384.91|387.14|384.74|387.31|384.91|387.14|384.74|0
1649679980000|2022-04-11 12:26:20|386.96|384.56|386.79|384.39|386.96|384.56|386.79|384.39|0
1649679990000|2022-04-11 12:26:30|386.61|384.21|386.61|384.21|386.61|384.21|386.44|384.04|0
1649680000000|2022-04-11 12:26:40|386.79|384.39|386.7|384.3|386.79|384.39|386.7|384.3|0
1649680010000|2022-04-11 12:26:50|386.61|384.21|386.79|384.39|386.79|384.39|386.44|384.04|0
1649680020000|2022-04-11 12:27:00|386.61|384.21|386.61|384.21|386.79|384.39|386.61|384.21|0
1649680030000|2022-04-11 12:27:10|386.53|384.13|386.61|384.21|386.61|384.21|386.43|384.03|0
1649680040000|2022-04-11 12:27:20|386.53|384.13|386.61|384.21|386.61|384.21|386.43|384.03|0
1649680050000|2022-04-11 12:27:30|386.7|384.3|386.79|384.39|386.79|384.39|386.43|384.03|0
1649680060000|2022-04-11 12:27:40|386.96|384.56|387.14|384.74|387.14|384.74|386.96|384.56|0
1649680070000|2022-04-11 12:27:50|387.23|384.83|386.96|384.56|387.23|384.83|386.96|384.56|0
1649680080000|2022-04-11 12:28:00|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649680090000|2022-04-11 12:28:10|387.14|384.74|387.23|384.83|387.31|384.91|387.14|384.74|0
1649680100000|2022-04-11 12:28:20|387.14|384.74|387.14|384.74|387.31|384.91|387.14|384.74|0
1649680110000|2022-04-11 12:28:30|387.31|384.91|387.14|384.74|387.31|384.91|387.14|384.74|0
1649680120000|2022-04-11 12:28:40|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1649680130000|2022-04-11 12:28:50|386.78|384.38|386.7|384.3|386.78|384.38|386.61|384.21|0
1649680140000|2022-04-11 12:29:00|386.78|384.38|386.78|384.38|386.96|384.56|386.78|384.38|0
1649680150000|2022-04-11 12:29:10|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1649680170000|2022-04-11 12:29:30|386.78|384.38|386.78|384.38|386.96|384.56|386.78|384.38|0
1649680180000|2022-04-11 12:29:40|386.96|384.56|387.49|385.09|387.66|385.26|386.96|384.56|0
1649680190000|2022-04-11 12:29:50|387.58|385.18|387.58|385.18|387.66|385.26|387.49|385.09|0
1649680200000|2022-04-11 12:30:00|387.49|385.09|386.88|384.48|387.49|385.09|386.78|384.38|0
1649680210000|2022-04-11 12:30:10|387.31|384.91|388.19|385.79|388.19|385.79|387.31|384.91|0
1649680220000|2022-04-11 12:30:20|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1649680230000|2022-04-11 12:30:30|388.19|385.79|388.01|385.61|388.19|385.79|388.01|385.61|0
1649680240000|2022-04-11 12:30:40|387.66|385.26|387.31|384.91|387.66|385.26|387.31|384.91|0
1649680250000|2022-04-11 12:30:50|387.13|384.73|387.13|384.73|387.13|384.73|386.96|384.56|0
1649680260000|2022-04-11 12:31:00|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649680270000|2022-04-11 12:31:10|386.96|384.56|386.96|384.56|386.96|384.56|386.61|384.21|0
1649680280000|2022-04-11 12:31:20|386.88|384.48|386.61|384.21|386.88|384.48|386.61|384.21|0
1649680290000|2022-04-11 12:31:30|386.52|384.12|386.61|384.21|386.61|384.21|386.52|384.12|0
1649680300000|2022-04-11 12:31:40|386.43|384.03|386.52|384.12|386.52|384.12|386.43|384.03|0
1649680310000|2022-04-11 12:31:50|386.61|384.21|387.13|384.73|387.13|384.73|386.52|384.12|0
1649680320000|2022-04-11 12:32:00|386.96|384.56|386.78|384.38|386.96|384.56|386.78|384.38|0
1649680330000|2022-04-11 12:32:10|386.7|384.3|386.96|384.56|386.96|384.56|386.7|384.3|0
1649680340000|2022-04-11 12:32:20|386.78|384.38|386.78|384.38|386.87|384.47|386.78|384.38|0
1649680350000|2022-04-11 12:32:30|386.7|384.3|386.61|384.21|386.7|384.3|386.61|384.21|0
1649680360000|2022-04-11 12:32:40|386.43|384.03|386.61|384.21|386.61|384.21|386.43|384.03|0
1649680370000|2022-04-11 12:32:50|386.26|383.86|386.61|384.21|386.61|384.21|386.26|383.86|0
1649680380000|2022-04-11 12:33:00|386.52|384.12|386.61|384.21|386.61|384.21|386.43|384.03|0
1649680390000|2022-04-11 12:33:10|386.7|384.3|386.78|384.38|386.78|384.38|386.7|384.3|0
1649680400000|2022-04-11 12:33:20|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1649680410000|2022-04-11 12:33:30|386.96|384.56|386.61|384.21|386.96|384.56|386.61|384.21|0
1649680420000|2022-04-11 12:33:40|386.78|384.38|386.43|384.03|386.78|384.38|386.43|384.03|0
1649680430000|2022-04-11 12:33:50|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1649680440000|2022-04-11 12:34:00|386.08|383.68|385.91|383.51|386.08|383.68|385.73|383.33|0
1649680450000|2022-04-11 12:34:10|385.73|383.33|386.08|383.68|386.08|383.68|385.73|383.33|0
1649680460000|2022-04-11 12:34:20|385.91|383.51|385.91|383.51|386.08|383.68|385.91|383.51|0
1649680470000|2022-04-11 12:34:30|385.73|383.33|386.08|383.68|386.08|383.68|385.73|383.33|0
1649680480000|2022-04-11 12:34:40|386.26|383.86|386.61|384.21|386.61|384.21|386.26|383.86|0
1649680490000|2022-04-11 12:34:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1649680500000|2022-04-11 12:35:00|386.96|384.56|386.78|384.38|386.96|384.56|386.78|384.38|0
1649680510000|2022-04-11 12:35:10|386.52|384.12|386.35|383.95|386.52|384.12|386.35|383.95|0
1649680520000|2022-04-11 12:35:20|386.08|383.68|385.91|383.51|386.08|383.68|385.91|383.51|0
1649680530000|2022-04-11 12:35:30|386.08|383.68|385.91|383.51|386.08|383.68|385.91|383.51|0
1649680540000|2022-04-11 12:35:40|385.82|383.42|385.82|383.42|385.82|383.42|385.73|383.33|0
1649680550000|2022-04-11 12:35:50|385.73|383.33|385.91|383.51|385.91|383.51|385.73|383.33|0
1649680560000|2022-04-11 12:36:00|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1649680570000|2022-04-11 12:36:10|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1649680590000|2022-04-11 12:36:30|386.26|383.86|386.17|383.77|386.26|383.86|386.17|383.77|0
1649680600000|2022-04-11 12:36:40|386.08|383.68|386.17|383.77|386.17|383.77|386.08|383.68|0
1649680610000|2022-04-11 12:36:50|386.26|383.86|386.43|384.03|386.43|384.03|386.26|383.86|0
1649680620000|2022-04-11 12:37:00|386.26|383.86|386.78|384.38|386.78|384.38|386.26|383.86|0
1649680630000|2022-04-11 12:37:10|387.13|384.73|386.96|384.56|387.13|384.73|386.96|384.56|0
1649680640000|2022-04-11 12:37:20|386.78|384.38|386.96|384.56|387.13|384.73|386.78|384.38|0
1649680650000|2022-04-11 12:37:30|387.31|384.91|387.31|384.91|387.48|385.08|387.31|384.91|0
1649680660000|2022-04-11 12:37:40|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1649680670000|2022-04-11 12:37:50|387.31|384.91|387.48|385.08|387.48|385.08|387.31|384.91|0
1649680680000|2022-04-11 12:38:00|387.66|385.26|387.48|385.08|387.66|385.26|387.48|385.08|0
1649680690000|2022-04-11 12:38:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649680700000|2022-04-11 12:38:20|387.48|385.08|387.31|384.91|387.48|385.08|387.31|384.91|0
1649680710000|2022-04-11 12:38:30|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1649680730000|2022-04-11 12:38:50|387.13|384.73|387.13|384.73|387.31|384.91|387.13|384.73|0
1649680740000|2022-04-11 12:39:00|387.48|385.08|387.13|384.73|387.48|385.08|387.13|384.73|0
1649680750000|2022-04-11 12:39:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649680760000|2022-04-11 12:39:20|387.13|384.73|387.66|385.26|387.66|385.26|387.13|384.73|0
1649680770000|2022-04-11 12:39:30|387.48|385.08|387.4|385|387.48|385.08|387.4|385|0
1649680780000|2022-04-11 12:39:40|387.48|385.08|387.83|385.43|387.83|385.43|387.48|385.08|0
1649680790000|2022-04-11 12:39:50|387.66|385.26|387.83|385.43|387.83|385.43|387.66|385.26|0
1649680800000|2022-04-11 12:40:00|387.48|385.08|387.66|385.26|387.66|385.26|387.48|385.08|0
1649680810000|2022-04-11 12:40:10|387.48|385.08|388.01|385.61|388.01|385.61|387.48|385.08|0
1649680820000|2022-04-11 12:40:20|387.83|385.43|388.36|385.96|388.36|385.96|387.83|385.43|0
1649680830000|2022-04-11 12:40:30|388.18|385.78|388.36|385.96|388.36|385.96|388.18|385.78|0
1649680840000|2022-04-11 12:40:40|388.18|385.78|388.01|385.61|388.18|385.78|387.83|385.43|0
1649680850000|2022-04-11 12:40:50|387.66|385.26|387.22|384.82|387.66|385.26|386.96|384.56|0
1649680860000|2022-04-11 12:41:00|387.13|384.73|386.78|384.38|387.13|384.73|386.78|384.38|0
1649680870000|2022-04-11 12:41:10|386.61|384.21|386.96|384.56|386.96|384.56|386.6|384.2|0
1649680880000|2022-04-11 12:41:20|386.87|384.47|386.6|384.2|386.87|384.47|386.6|384.2|0
1649680890000|2022-04-11 12:41:30|386.43|384.03|386.78|384.38|386.78|384.38|386.43|384.03|0
1649680900000|2022-04-11 12:41:40|386.7|384.3|386.78|384.38|386.78|384.38|386.6|384.2|0
1649680910000|2022-04-11 12:41:50|386.6|384.2|386.43|384.03|386.6|384.2|386.43|384.03|0
1649680920000|2022-04-11 12:42:00|386.6|384.2|386.43|384.03|386.6|384.2|386.43|384.03|0
1649680930000|2022-04-11 12:42:10|386.52|384.12|386.6|384.2|386.6|384.2|386.43|384.03|0
1649680940000|2022-04-11 12:42:20|386.7|384.3|386.78|384.38|386.78|384.38|386.7|384.3|0
1649680950000|2022-04-11 12:42:30|386.6|384.2|386.87|384.47|386.87|384.47|386.6|384.2|0
1649680960000|2022-04-11 12:42:40|386.96|384.56|386.6|384.2|386.96|384.56|386.6|384.2|0
1649680970000|2022-04-11 12:42:50|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1649680980000|2022-04-11 12:43:00|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1649681000000|2022-04-11 12:43:20|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1649681010000|2022-04-11 12:43:30|386.87|384.47|386.6|384.2|386.87|384.47|386.6|384.2|0
1649681020000|2022-04-11 12:43:40|386.7|384.3|386.6|384.2|386.78|384.38|386.6|384.2|0
1649681030000|2022-04-11 12:43:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1649681040000|2022-04-11 12:44:00|386.6|384.2|386.43|384.03|386.6|384.2|386.43|384.03|0
1649681050000|2022-04-11 12:44:10|386.7|384.3|386.78|384.38|386.78|384.38|386.6|384.2|0
1649681060000|2022-04-11 12:44:20|386.69|384.29|386.25|383.85|386.69|384.29|386.25|383.85|0
1649681070000|2022-04-11 12:44:30|386.43|384.03|386.6|384.2|386.6|384.2|386.34|383.94|0
1649681080000|2022-04-11 12:44:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1649681090000|2022-04-11 12:44:50|385.9|383.5|385.9|383.5|385.99|383.59|385.9|383.5|0
1649681100000|2022-04-11 12:45:00|385.55|383.15|385.03|382.63|385.55|383.15|385.03|382.63|0
1649681110000|2022-04-11 12:45:10|385.2|382.8|384.85|382.45|385.2|382.8|384.85|382.45|0
1649681120000|2022-04-11 12:45:20|385.2|382.8|385.38|382.98|385.38|382.98|385.2|382.8|0
1649681130000|2022-04-11 12:45:30|385.2|382.8|385.38|382.98|385.38|382.98|385.03|382.63|0
1649681140000|2022-04-11 12:45:40|385.2|382.8|385.38|382.98|385.38|382.98|385.2|382.8|0
1649681150000|2022-04-11 12:45:50|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1649681160000|2022-04-11 12:46:00|385.38|382.98|385.2|382.8|385.38|382.98|385.03|382.63|0
1649681170000|2022-04-11 12:46:10|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1649681180000|2022-04-11 12:46:20|384.68|382.28|384.85|382.45|384.85|382.45|384.68|382.28|0
1649681200000|2022-04-11 12:46:40|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1649681210000|2022-04-11 12:46:50|384.5|382.1|384.68|382.28|384.94|382.54|384.5|382.1|0
1649681220000|2022-04-11 12:47:00|384.85|382.45|384.85|382.45|385.03|382.63|384.85|382.45|0
1649681230000|2022-04-11 12:47:10|384.68|382.28|384.33|381.93|384.85|382.45|384.33|381.93|0
1649681240000|2022-04-11 12:47:20|385.03|382.63|384.68|382.28|385.03|382.63|384.68|382.28|0
1649681250000|2022-04-11 12:47:30|384.77|382.37|384.68|382.28|385.03|382.63|384.68|382.28|0
1649681260000|2022-04-11 12:47:40|384.85|382.45|384.85|382.45|385.03|382.63|384.85|382.45|0
1649681270000|2022-04-11 12:47:50|384.77|382.37|384.85|382.45|385.03|382.63|384.77|382.37|0
1649681280000|2022-04-11 12:48:00|385.03|382.63|384.85|382.45|385.03|382.63|384.85|382.45|0
1649681290000|2022-04-11 12:48:10|384.68|382.28|384.5|382.1|384.68|382.28|384.5|382.1|0
1649681300000|2022-04-11 12:48:20|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1649681310000|2022-04-11 12:48:30|384.5|382.1|384.5|382.1|384.5|382.1|384.5|382.1|0
1649681320000|2022-04-11 12:48:40|384.68|382.28|384.15|381.75|384.68|382.28|384.15|381.75|0
1649681330000|2022-04-11 12:48:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1649681340000|2022-04-11 12:49:00|384.5|382.1|384.15|381.75|384.5|382.1|383.98|381.58|0
1649681350000|2022-04-11 12:49:10|383.98|381.58|384.15|381.75|384.15|381.75|383.98|381.58|0
1649681360000|2022-04-11 12:49:20|383.98|381.58|383.8|381.4|383.98|381.58|383.8|381.4|0
1649681370000|2022-04-11 12:49:30|383.63|381.23|383.45|381.05|383.8|381.4|383.45|381.05|0
1649681380000|2022-04-11 12:49:40|383.54|381.14|383.8|381.4|383.98|381.58|383.54|381.14|0
1649681390000|2022-04-11 12:49:50|383.98|381.58|383.98|381.58|383.98|381.58|383.89|381.49|0
1649681400000|2022-04-11 12:50:00|384.15|381.75|383.8|381.4|384.15|381.75|383.8|381.4|0
1649681410000|2022-04-11 12:50:10|383.98|381.58|384.15|381.75|384.15|381.75|383.98|381.58|0
1649681420000|2022-04-11 12:50:20|383.98|381.58|384.15|381.75|384.15|381.75|383.98|381.58|0
1649681430000|2022-04-11 12:50:30|383.63|381.23|383.98|381.58|383.98|381.58|383.63|381.23|0
1649681440000|2022-04-11 12:50:40|383.8|381.4|383.98|381.58|383.98|381.58|383.8|381.4|0
1649681450000|2022-04-11 12:50:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1649681460000|2022-04-11 12:51:00|383.98|381.58|384.24|381.84|384.24|381.84|383.98|381.58|0
1649681470000|2022-04-11 12:51:10|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1649681480000|2022-04-11 12:51:20|383.98|381.58|383.98|381.58|383.98|381.58|383.8|381.4|0
1649681490000|2022-04-11 12:51:30|383.8|381.4|383.63|381.23|383.8|381.4|383.63|381.23|0
1649681510000|2022-04-11 12:51:50|383.45|381.05|383.63|381.23|383.63|381.23|383.45|381.05|0
1649681530000|2022-04-11 12:52:10|383.8|381.4|383.98|381.58|383.98|381.58|383.8|381.4|0
1649681550000|2022-04-11 12:52:30|384.15|381.75|384.33|381.93|384.33|381.93|384.15|381.75|0
1649681560000|2022-04-11 12:52:40|384.15|381.75|384.15|381.75|384.33|381.93|384.15|381.75|0
1649681570000|2022-04-11 12:52:50|384.24|381.84|383.8|381.4|384.33|381.93|383.8|381.4|0
1649681580000|2022-04-11 12:53:00|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1649681590000|2022-04-11 12:53:10|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1649681600000|2022-04-11 12:53:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1649681610000|2022-04-11 12:53:30|383.31|380.91|383.13|380.73|383.31|380.91|383.13|380.73|0
1649681620000|2022-04-11 12:53:40|382.96|380.56|381.79|379.39|383.13|380.73|381.79|379.39|0
1649681630000|2022-04-11 12:53:50|381.97|379.57|382.14|379.74|382.14|379.74|381.97|379.57|0
1649681650000|2022-04-11 12:54:10|382.32|379.92|382.98|380.58|382.98|380.58|381.97|379.57|0
1649681660000|2022-04-11 12:54:20|383.16|380.76|384.18|381.78|384.35|381.95|383.16|380.76|0
1649681670000|2022-04-11 12:54:30|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1649681680000|2022-04-11 12:54:40|384.18|381.78|384.35|381.95|384.35|381.95|384.18|381.78|0
1649681690000|2022-04-11 12:54:50|384|381.6|384.18|381.78|384.18|381.78|384|381.6|0
1649681700000|2022-04-11 12:55:00|384.35|381.95|383.83|381.43|384.35|381.95|383.83|381.43|0
1649681710000|2022-04-11 12:55:10|383.48|381.08|383.83|381.43|383.83|381.43|383.48|381.08|0
1649681720000|2022-04-11 12:55:20|383.57|381.17|383.83|381.43|383.83|381.43|383.57|381.17|0
1649681730000|2022-04-11 12:55:30|383.65|381.25|383.83|381.43|383.83|381.43|383.65|381.25|0
1649681740000|2022-04-11 12:55:40|384|381.6|384|381.6|384.09|381.69|384|381.6|0
1649681750000|2022-04-11 12:55:50|384.18|381.78|384.35|381.95|384.35|381.95|384.18|381.78|0
1649681760000|2022-04-11 12:56:00|384.27|381.87|384.18|381.78|384.27|381.87|384.18|381.78|0
1649681770000|2022-04-11 12:56:10|384|381.6|384|381.6|384|381.6|384|381.6|0
1649681780000|2022-04-11 12:56:20|384.35|381.95|384.18|381.78|384.35|381.95|384|381.6|0
1649681790000|2022-04-11 12:56:30|384|381.6|384.18|381.78|384.18|381.78|384|381.6|0
1649681800000|2022-04-11 12:56:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1649681810000|2022-04-11 12:56:50|383.83|381.43|383.3|380.9|383.83|381.43|383.13|380.73|0
1649681820000|2022-04-11 12:57:00|383.48|381.08|383.3|380.9|383.48|381.08|383.3|380.9|0
1649681830000|2022-04-11 12:57:10|383.13|380.73|383.3|380.9|383.3|380.9|383.13|380.73|0
1649681840000|2022-04-11 12:57:20|382.96|380.56|383.13|380.73|383.13|380.73|382.96|380.56|0
1649681850000|2022-04-11 12:57:30|383.48|381.08|383.83|381.43|383.83|381.43|383.48|381.08|0
1649681860000|2022-04-11 12:57:40|384|381.6|384.35|381.95|384.35|381.95|384|381.6|0
1649681870000|2022-04-11 12:57:50|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1649681880000|2022-04-11 12:58:00|384.35|381.95|384.53|382.13|384.53|382.13|384.35|381.95|0
1649681890000|2022-04-11 12:58:10|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1649681900000|2022-04-11 12:58:20|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1649681910000|2022-04-11 12:58:30|384|381.6|383.83|381.43|384|381.6|383.83|381.43|0
1649681920000|2022-04-11 12:58:40|384|381.6|384.18|381.78|384.18|381.78|384|381.6|0
1649681930000|2022-04-11 12:58:50|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1649681940000|2022-04-11 12:59:00|384.18|381.78|384.18|381.78|384.27|381.87|384.18|381.78|0
1649681950000|2022-04-11 12:59:10|384.27|381.87|384.35|381.95|384.35|381.95|384.27|381.87|0
1649681960000|2022-04-11 12:59:20|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1649681970000|2022-04-11 12:59:30|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1649681980000|2022-04-11 12:59:40|384.18|381.78|384.35|381.95|384.35|381.95|384.18|381.78|0
1649681990000|2022-04-11 12:59:50|384.53|382.13|384.7|382.3|384.7|382.3|384.35|381.95|0
1649682000000|2022-04-11 13:00:00|384.53|382.13|384|381.6|384.53|382.13|384|381.6|0
1649682010000|2022-04-11 13:00:10|384.35|381.95|384.35|381.95|384.53|382.13|384.35|381.95|0
1649682020000|2022-04-11 13:00:20|384.18|381.78|384.18|381.78|384.35|381.95|384.18|381.78|0
1649682030000|2022-04-11 13:00:30|384|381.6|384|381.6|384|381.6|383.83|381.43|0
1649682040000|2022-04-11 13:00:40|384.18|381.78|384.53|382.13|384.53|382.13|384.18|381.78|0
1649682050000|2022-04-11 13:00:50|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1649682060000|2022-04-11 13:01:00|384.53|382.13|384.7|382.3|384.7|382.3|384.53|382.13|0
1649682070000|2022-04-11 13:01:10|384.88|382.48|384.7|382.3|384.88|382.48|384.7|382.3|0
1649682080000|2022-04-11 13:01:20|384.53|382.13|384.18|381.78|384.53|382.13|384.18|381.78|0
1649682090000|2022-04-11 13:01:30|384|381.6|383.83|381.43|384|381.6|383.83|381.43|0
1649682100000|2022-04-11 13:01:40|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1649682110000|2022-04-11 13:01:50|383.3|380.9|383.65|381.25|383.65|381.25|383.3|380.9|0
1649682120000|2022-04-11 13:02:00|383.83|381.43|383.65|381.25|383.83|381.43|383.65|381.25|0
1649682130000|2022-04-11 13:02:10|383.48|381.08|383.3|380.9|383.48|381.08|383.3|380.9|0
1649682140000|2022-04-11 13:02:20|383.48|381.08|383.48|381.08|383.48|381.08|383.3|380.9|0
1649682150000|2022-04-11 13:02:30|383.3|380.9|383.48|381.08|383.48|381.08|383.3|380.9|0
1649682160000|2022-04-11 13:02:40|383.3|380.9|383.65|381.25|383.65|381.25|383.3|380.9|0
1649682170000|2022-04-11 13:02:50|383.83|381.43|383.65|381.25|383.83|381.43|383.65|381.25|0
1649682180000|2022-04-11 13:03:00|383.83|381.43|383.65|381.25|383.83|381.43|383.65|381.25|0
1649682190000|2022-04-11 13:03:10|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1649682200000|2022-04-11 13:03:20|383.65|381.25|383.48|381.08|383.65|381.25|383.48|381.08|0
1649682220000|2022-04-11 13:03:40|383.3|380.9|382.78|380.38|383.3|380.9|382.78|380.38|0
1649682230000|2022-04-11 13:03:50|382.87|380.47|382.95|380.55|382.95|380.55|382.78|380.38|0
1649682240000|2022-04-11 13:04:00|382.87|380.47|384|381.6|384|381.6|382.87|380.47|0
1649682250000|2022-04-11 13:04:10|383.83|381.43|384|381.6|384|381.6|383.83|381.43|0
1649682270000|2022-04-11 13:04:30|384.18|381.78|384|381.6|384.18|381.78|384|381.6|0
1649682280000|2022-04-11 13:04:40|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1649682290000|2022-04-11 13:04:50|383.65|381.25|383.13|380.73|383.65|381.25|383.13|380.73|0
1649682300000|2022-04-11 13:05:00|383.3|380.9|383.3|380.9|383.3|380.9|383.13|380.73|0
1649682310000|2022-04-11 13:05:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1649682320000|2022-04-11 13:05:20|383.65|381.25|383.57|381.17|383.65|381.25|383.48|381.08|0
1649682330000|2022-04-11 13:05:30|383.48|381.08|383.65|381.25|383.65|381.25|383.3|380.9|0
1649682350000|2022-04-11 13:05:50|383.57|381.17|383.65|381.25|383.65|381.25|383.57|381.17|0
1649682360000|2022-04-11 13:06:00|383.83|381.43|384.09|381.69|384.18|381.78|383.83|381.43|0
1649682370000|2022-04-11 13:06:10|384|381.6|384.17|381.77|384.17|381.77|384|381.6|0
1649682380000|2022-04-11 13:06:20|384|381.6|383.83|381.43|384.17|381.77|383.83|381.43|0
1649682390000|2022-04-11 13:06:30|384|381.6|383.83|381.43|384|381.6|383.83|381.43|0
1649682400000|2022-04-11 13:06:40|383.92|381.52|383.65|381.25|383.92|381.52|383.65|381.25|0
1649682410000|2022-04-11 13:06:50|383.83|381.43|383.74|381.34|383.83|381.43|383.65|381.25|0
1649682420000|2022-04-11 13:07:00|383.65|381.25|384.17|381.77|384.17|381.77|383.65|381.25|0
1649682430000|2022-04-11 13:07:10|384.09|381.69|384.17|381.77|384.17|381.77|384.09|381.69|0
1649682440000|2022-04-11 13:07:20|384|381.6|384.35|381.95|384.35|381.95|384|381.6|0
1649682450000|2022-04-11 13:07:30|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1649682460000|2022-04-11 13:07:40|384.7|382.3|384.7|382.3|384.7|382.3|384.52|382.12|0
1649682470000|2022-04-11 13:07:50|384.44|382.04|384|381.6|384.52|382.12|384|381.6|0
1649682480000|2022-04-11 13:08:00|384.17|381.77|384.09|381.69|384.17|381.77|384.09|381.69|0
1649682490000|2022-04-11 13:08:10|384.27|381.87|384|381.6|384.27|381.87|384|381.6|0
1649682500000|2022-04-11 13:08:20|384.17|381.77|384|381.6|384.17|381.77|384|381.6|0
1649682510000|2022-04-11 13:08:30|384.35|381.95|385.05|382.65|385.05|382.65|384.35|381.95|0
1649682520000|2022-04-11 13:08:40|385.22|382.82|385.05|382.65|385.22|382.82|385.05|382.65|0
1649682530000|2022-04-11 13:08:50|384.87|382.47|384.7|382.3|384.87|382.47|384.52|382.12|0
1649682540000|2022-04-11 13:09:00|384.52|382.12|384.87|382.47|384.87|382.47|384.52|382.12|0
1649682550000|2022-04-11 13:09:10|385.05|382.65|384.87|382.47|385.05|382.65|384.87|382.47|0
1649682560000|2022-04-11 13:09:20|384.7|382.3|384.7|382.3|384.7|382.3|384.52|382.12|0
1649682570000|2022-04-11 13:09:30|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1649682580000|2022-04-11 13:09:40|384.87|382.47|384.87|382.47|385.05|382.65|384.87|382.47|0
1649682590000|2022-04-11 13:09:50|384.96|382.56|385.22|382.82|385.22|382.82|384.96|382.56|0
1649682600000|2022-04-11 13:10:00|385.4|383|385.4|383|385.57|383.17|385.4|383|0
1649682610000|2022-04-11 13:10:10|385.22|382.82|384.87|382.47|385.22|382.82|384.87|382.47|0
1649682620000|2022-04-11 13:10:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1649682630000|2022-04-11 13:10:30|385.22|382.82|385.4|383|385.4|383|385.22|382.82|0
1649682640000|2022-04-11 13:10:40|385.22|382.82|385.4|383|385.4|383|385.22|382.82|0
1649682650000|2022-04-11 13:10:50|385.57|383.17|385.4|383|385.57|383.17|385.4|383|0
1649682660000|2022-04-11 13:11:00|385.49|383.09|385.57|383.17|385.57|383.17|385.49|383.09|0
1649682670000|2022-04-11 13:11:10|385.4|383|385.57|383.17|385.75|383.35|385.4|383|0
1649682680000|2022-04-11 13:11:20|385.75|383.35|386.1|383.7|386.1|383.7|385.57|383.17|0
1649682690000|2022-04-11 13:11:30|385.92|383.52|385.75|383.35|385.92|383.52|385.75|383.35|0
1649682700000|2022-04-11 13:11:40|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1649682710000|2022-04-11 13:11:50|385.4|383|385.22|382.82|385.4|383|385.22|382.82|0
1649682720000|2022-04-11 13:12:00|385.05|382.65|385.22|382.82|385.4|383|385.05|382.65|0
1649682730000|2022-04-11 13:12:10|385.4|383|385.75|383.35|385.75|383.35|385.4|383|0
1649682740000|2022-04-11 13:12:20|385.92|383.52|386.1|383.7|386.1|383.7|385.92|383.52|0
1649682750000|2022-04-11 13:12:30|385.92|383.52|386.1|383.7|386.1|383.7|385.92|383.52|0
1649682760000|2022-04-11 13:12:40|385.92|383.52|385.75|383.35|386.1|383.7|385.75|383.35|0
1649682770000|2022-04-11 13:12:50|385.57|383.17|385.4|383|385.57|383.17|385.4|383|0
1649682780000|2022-04-11 13:13:00|385.57|383.17|385.57|383.17|385.57|383.17|385.4|383|0
1649682790000|2022-04-11 13:13:10|385.22|382.82|385.4|383|385.4|383|385.22|382.82|0
1649682800000|2022-04-11 13:13:20|385.22|382.82|385.22|382.82|385.31|382.91|385.22|382.82|0
1649682810000|2022-04-11 13:13:30|385.05|382.65|384.87|382.47|385.05|382.65|384.87|382.47|0
1649682820000|2022-04-11 13:13:40|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1649682830000|2022-04-11 13:13:50|385.22|382.82|385.14|382.74|385.22|382.82|385.05|382.65|0
1649682840000|2022-04-11 13:14:00|384.87|382.47|385.05|382.65|385.05|382.65|384.87|382.47|0
1649682850000|2022-04-11 13:14:10|384.96|382.56|384.52|382.12|384.96|382.56|384.52|382.12|0
1649682860000|2022-04-11 13:14:20|384.17|381.77|383.47|381.07|384.17|381.77|383.3|380.9|0
1649682870000|2022-04-11 13:14:30|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1649682880000|2022-04-11 13:14:40|383.47|381.07|383.3|380.9|383.47|381.07|383.3|380.9|0
1649682890000|2022-04-11 13:14:50|383.12|380.72|383.12|380.72|383.12|380.72|383.12|380.72|0
1649682900000|2022-04-11 13:15:00|382.95|380.55|382.77|380.37|382.95|380.55|382.77|380.37|0
1649682910000|2022-04-11 13:15:10|382.6|380.2|382.43|380.03|382.6|380.2|382.25|379.85|0
1649682920000|2022-04-11 13:15:20|382.25|379.85|382.43|380.03|382.43|380.03|382.25|379.85|0
1649682930000|2022-04-11 13:15:30|382.25|379.85|382.6|380.2|382.6|380.2|382.25|379.85|0
1649682940000|2022-04-11 13:15:40|382.77|380.37|382.77|380.37|382.95|380.55|382.77|380.37|0
1649682950000|2022-04-11 13:15:50|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1649682960000|2022-04-11 13:16:00|382.6|380.2|382.6|380.2|382.6|380.2|382.42|380.02|0
1649682970000|2022-04-11 13:16:10|382.77|380.37|382.86|380.46|382.95|380.55|382.77|380.37|0
1649682980000|2022-04-11 13:16:20|382.6|380.2|382.42|380.02|382.6|380.2|382.42|380.02|0
1649683000000|2022-04-11 13:16:40|382.6|380.2|382.42|380.02|382.6|380.2|382.42|380.02|0
1649683010000|2022-04-11 13:16:50|382.6|380.2|382.6|380.2|382.6|380.2|382.42|380.02|0
1649683020000|2022-04-11 13:17:00|382.42|380.02|382.6|380.2|382.6|380.2|382.42|380.02|0
1649683040000|2022-04-11 13:17:20|382.42|380.02|382.6|380.2|382.6|380.2|382.42|380.02|0
1649683050000|2022-04-11 13:17:30|382.42|380.02|382.42|380.02|382.6|380.2|382.42|380.02|0
1649683080000|2022-04-11 13:18:00|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1649683090000|2022-04-11 13:18:10|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1649683100000|2022-04-11 13:18:20|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1649683110000|2022-04-11 13:18:30|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1649683120000|2022-04-11 13:18:40|382.25|379.85|382.6|380.2|382.6|380.2|382.25|379.85|0
1649683130000|2022-04-11 13:18:50|382.77|380.37|382.86|380.46|382.86|380.46|382.77|380.37|0
1649683140000|2022-04-11 13:19:00|382.95|380.55|382.77|380.37|382.95|380.55|382.77|380.37|0
1649683160000|2022-04-11 13:19:20|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1649683170000|2022-04-11 13:19:30|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1649683180000|2022-04-11 13:19:40|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1649683190000|2022-04-11 13:19:50|383.3|380.9|383.47|381.07|383.47|381.07|383.3|380.9|0
1649683200000|2022-04-11 13:20:00|383.65|381.25|383.47|381.07|383.65|381.25|383.47|381.07|0
1649683210000|2022-04-11 13:20:10|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1649683220000|2022-04-11 13:20:20|383.74|381.34|383.91|381.51|383.91|381.51|383.65|381.25|0
1649683230000|2022-04-11 13:20:30|383.99|381.59|383.74|381.34|383.99|381.59|383.74|381.34|0
1649683240000|2022-04-11 13:20:40|383.65|381.25|383.65|381.25|383.82|381.42|383.65|381.25|0
1649683250000|2022-04-11 13:20:50|383.47|381.07|383.65|381.25|383.65|381.25|383.47|381.07|0
1649683260000|2022-04-11 13:21:00|383.64|381.24|383.12|380.72|383.64|381.24|383.12|380.72|0
1649683270000|2022-04-11 13:21:10|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1649683280000|2022-04-11 13:21:20|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1649683290000|2022-04-11 13:21:30|383.04|380.64|382.95|380.55|383.04|380.64|382.77|380.37|0
1649683300000|2022-04-11 13:21:40|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1649683310000|2022-04-11 13:21:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1649683320000|2022-04-11 13:22:00|383.12|380.72|383.3|380.9|383.3|380.9|383.12|380.72|0
1649683330000|2022-04-11 13:22:10|383.47|381.07|383.47|381.07|383.47|381.07|383.3|380.9|0
1649683340000|2022-04-11 13:22:20|383.56|381.16|383.64|381.24|383.64|381.24|383.56|381.16|0
1649683350000|2022-04-11 13:22:30|383.99|381.59|384.69|382.29|384.69|382.29|383.99|381.59|0
1649683360000|2022-04-11 13:22:40|384.78|382.38|384.87|382.47|384.87|382.47|384.69|382.29|0
1649683370000|2022-04-11 13:22:50|384.96|382.56|385.22|382.82|385.22|382.82|384.96|382.56|0
1649683380000|2022-04-11 13:23:00|385.04|382.64|384.87|382.47|385.04|382.64|384.87|382.47|0
1649683390000|2022-04-11 13:23:10|385.22|382.82|384.87|382.47|385.22|382.82|384.87|382.47|0
1649683400000|2022-04-11 13:23:20|385.04|382.64|384.87|382.47|385.04|382.64|384.87|382.47|0
1649683410000|2022-04-11 13:23:30|384.96|382.56|385.04|382.64|385.04|382.64|384.96|382.56|0
1649683420000|2022-04-11 13:23:40|384.87|382.47|384.69|382.29|384.87|382.47|384.69|382.29|0
1649683430000|2022-04-11 13:23:50|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1649683440000|2022-04-11 13:24:00|385.22|382.82|384.96|382.56|385.22|382.82|384.96|382.56|0
1649683450000|2022-04-11 13:24:10|385.04|382.64|384.69|382.29|385.04|382.64|384.69|382.29|0
1649683460000|2022-04-11 13:24:20|384.61|382.21|384.34|381.94|384.61|382.21|384.34|381.94|0
1649683470000|2022-04-11 13:24:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1649683480000|2022-04-11 13:24:40|384.34|381.94|384.17|381.77|384.34|381.94|384.17|381.77|0
1649683490000|2022-04-11 13:24:50|383.99|381.59|383.64|381.24|383.99|381.59|383.64|381.24|0
1649683500000|2022-04-11 13:25:00|383.47|381.07|383.99|381.59|383.99|381.59|383.47|381.07|0
1649683510000|2022-04-11 13:25:10|383.64|381.24|383.82|381.42|383.82|381.42|383.47|381.07|0
1649683520000|2022-04-11 13:25:20|384.34|381.94|384.52|382.12|384.52|382.12|384.34|381.94|0
1649683530000|2022-04-11 13:25:30|384.34|381.94|384.34|381.94|384.34|381.94|384.17|381.77|0
1649683540000|2022-04-11 13:25:40|384.52|382.12|384.34|381.94|384.52|382.12|384.34|381.94|0
1649683550000|2022-04-11 13:25:50|383.82|381.42|383.82|381.42|383.99|381.59|383.82|381.42|0
1649683560000|2022-04-11 13:26:00|383.99|381.59|383.99|381.59|384.17|381.77|383.99|381.59|0
1649683570000|2022-04-11 13:26:10|383.64|381.24|383.12|380.72|383.64|381.24|383.12|380.72|0
1649683580000|2022-04-11 13:26:20|383.29|380.89|382.94|380.54|383.29|380.89|382.94|380.54|0
1649683590000|2022-04-11 13:26:30|383.12|380.72|382.77|380.37|383.29|380.89|382.77|380.37|0
1649683600000|2022-04-11 13:26:40|382.94|380.54|382.6|380.2|382.94|380.54|382.6|380.2|0
1649683610000|2022-04-11 13:26:50|382.77|380.37|382.6|380.2|382.77|380.37|382.6|380.2|0
1649683620000|2022-04-11 13:27:00|382.77|380.37|382.77|380.37|382.94|380.54|382.77|380.37|0
1649683630000|2022-04-11 13:27:10|382.6|380.2|382.77|380.37|382.94|380.54|382.6|380.2|0
1649683640000|2022-04-11 13:27:20|382.94|380.54|382.77|380.37|382.94|380.54|382.77|380.37|0
1649683650000|2022-04-11 13:27:30|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1649683660000|2022-04-11 13:27:40|382.94|380.54|382.77|380.37|382.94|380.54|382.59|380.19|0
1649683670000|2022-04-11 13:27:50|382.94|380.54|383.29|380.89|383.29|380.89|382.94|380.54|0
1649683680000|2022-04-11 13:28:00|383.12|380.72|383.12|380.72|383.12|380.72|382.94|380.54|0
1649683690000|2022-04-11 13:28:10|383.29|380.89|382.77|380.37|383.29|380.89|382.59|380.19|0
1649683700000|2022-04-11 13:28:20|382.59|380.19|382.25|379.85|382.77|380.37|382.25|379.85|0
1649683710000|2022-04-11 13:28:30|382.42|380.02|382.94|380.54|382.94|380.54|382.42|380.02|0
1649683720000|2022-04-11 13:28:40|382.59|380.19|382.25|379.85|382.59|380.19|382.25|379.85|0
1649683730000|2022-04-11 13:28:50|382.34|379.94|382.59|380.19|382.59|380.19|382.34|379.94|0
1649683740000|2022-04-11 13:29:00|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1649683750000|2022-04-11 13:29:10|383.12|380.72|383.64|381.24|383.64|381.24|383.12|380.72|0
1649683760000|2022-04-11 13:29:20|384.34|381.94|384.34|381.94|384.34|381.94|384.17|381.77|0
1649683770000|2022-04-11 13:29:30|384.69|382.29|384.52|382.12|384.69|382.29|384.52|382.12|0
1649683780000|2022-04-11 13:29:40|384.87|382.47|385.39|382.99|385.39|382.99|384.69|382.29|0
1649683790000|2022-04-11 13:29:50|385.48|383.08|385.39|382.99|385.74|383.34|385.39|382.99|0
1649683800000|2022-04-11 13:30:00|385.22|382.82|382.94|380.54|385.22|382.82|382.94|380.54|0
1649683810000|2022-04-11 13:30:10|382.77|380.37|382.42|380.02|382.94|380.54|382.42|380.02|0
1649683820000|2022-04-11 13:30:20|381.37|378.97|382.07|379.67|382.07|379.67|381.37|378.97|0
1649683830000|2022-04-11 13:30:30|382.25|379.85|381.55|379.15|382.42|380.02|381.37|378.97|0
1649683840000|2022-04-11 13:30:40|380.5|378.1|381.37|378.97|381.72|379.32|380.5|378.1|0
1649683850000|2022-04-11 13:30:50|381.9|379.5|382.07|379.67|382.24|379.84|381.9|379.5|0
1649683860000|2022-04-11 13:31:00|381.2|378.8|380.5|378.1|381.2|378.8|380.33|377.93|0
1649683870000|2022-04-11 13:31:10|381.37|378.97|380.33|377.93|381.37|378.97|380.33|377.93|0
1649683880000|2022-04-11 13:31:20|381.03|378.63|382.24|379.84|382.24|379.84|381.03|378.63|0
1649683890000|2022-04-11 13:31:30|381.9|379.5|381.03|378.63|381.9|379.5|381.03|378.63|0
1649683900000|2022-04-11 13:31:40|381.55|379.15|381.37|378.97|381.9|379.5|381.37|378.97|0
1649683910000|2022-04-11 13:31:50|381.9|379.5|382.07|379.67|382.24|379.84|381.9|379.5|0
1649683920000|2022-04-11 13:32:00|382.59|380.19|384.17|381.77|384.17|381.77|382.59|380.19|0
1649683930000|2022-04-11 13:32:10|383.99|381.59|385.92|383.52|385.92|383.52|383.99|381.59|0
1649683940000|2022-04-11 13:32:20|385.39|382.99|384.86|382.46|385.74|383.34|384.86|382.46|0
1649683950000|2022-04-11 13:32:30|385.04|382.64|386.09|383.69|386.09|383.69|385.04|382.64|0
1649683960000|2022-04-11 13:32:40|386.27|383.87|386.27|383.87|386.27|383.87|385.74|383.34|0
1649683970000|2022-04-11 13:32:50|386.44|384.04|384.69|382.29|386.44|384.04|384.69|382.29|0
1649683980000|2022-04-11 13:33:00|386.44|384.04|386.79|384.39|386.79|384.39|385.92|383.52|0
1649683990000|2022-04-11 13:33:10|387.14|384.74|386.79|384.39|387.14|384.74|386.79|384.39|0
1649684000000|2022-04-11 13:33:20|386.27|383.87|385.56|383.16|386.44|384.04|385.56|383.16|0
1649684010000|2022-04-11 13:33:30|384.86|382.46|384.86|382.46|384.86|382.46|384.26|381.86|0
1649684020000|2022-04-11 13:33:40|385.39|382.99|385.21|382.81|385.56|383.16|385.21|382.81|0
1649684030000|2022-04-11 13:33:50|384.34|381.94|385.13|382.73|385.13|382.73|384.34|381.94|0
1649684040000|2022-04-11 13:34:00|385.04|382.64|384.34|381.94|385.04|382.64|384.16|381.76|0
1649684050000|2022-04-11 13:34:10|384.16|381.76|385.21|382.81|385.21|382.81|384.16|381.76|0
1649684060000|2022-04-11 13:34:20|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1649684070000|2022-04-11 13:34:30|385.74|383.34|385.92|383.52|385.92|383.52|385.56|383.16|0
1649684080000|2022-04-11 13:34:40|386.09|383.69|386.97|384.57|386.97|384.57|386.09|383.69|0
1649684090000|2022-04-11 13:34:50|386.62|384.22|385.56|383.16|386.62|384.22|385.56|383.16|0
1649684100000|2022-04-11 13:35:00|385.91|383.51|385.04|382.64|385.91|383.51|383.64|381.24|0
1649684110000|2022-04-11 13:35:10|385.39|382.99|385.48|383.08|385.91|383.51|385.21|382.81|0
1649684120000|2022-04-11 13:35:20|384.69|382.29|383.99|381.59|384.69|382.29|383.99|381.59|0
1649684130000|2022-04-11 13:35:30|384.16|381.76|384.51|382.11|384.86|382.46|384.16|381.76|0
1649684140000|2022-04-11 13:35:40|383.81|381.41|385.04|382.64|385.04|382.64|383.12|380.72|0
1649684150000|2022-04-11 13:35:50|384.86|382.46|384.16|381.76|384.86|382.46|383.64|381.24|0
1649684160000|2022-04-11 13:36:00|383.81|381.41|384.08|381.68|384.69|382.29|383.81|381.41|0
1649684170000|2022-04-11 13:36:10|384.34|381.94|381.72|379.32|384.34|381.94|381.72|379.32|0
1649684180000|2022-04-11 13:36:20|381.89|379.49|381.37|378.97|381.89|379.49|381.2|378.8|0
1649684190000|2022-04-11 13:36:30|381.55|379.15|380.68|378.28|381.55|379.15|380.68|378.28|0
1649684200000|2022-04-11 13:36:40|379.63|377.23|380.85|378.45|380.85|378.45|379.63|377.23|0
1649684210000|2022-04-11 13:36:50|381.2|378.8|382.07|379.67|382.51|380.11|381.2|378.8|0
1649684220000|2022-04-11 13:37:00|381.55|379.15|381.2|378.8|381.55|379.15|381.02|378.62|0
1649684230000|2022-04-11 13:37:10|380.85|378.45|381.37|378.97|381.72|379.32|380.85|378.45|0
1649684240000|2022-04-11 13:37:20|381.2|378.8|381.89|379.49|382.24|379.84|381.2|378.8|0
1649684250000|2022-04-11 13:37:30|381.55|379.15|381.72|379.32|381.89|379.49|381.55|379.15|0
1649684260000|2022-04-11 13:37:40|382.24|379.84|382.42|380.02|382.94|380.54|382.24|379.84|0
1649684270000|2022-04-11 13:37:50|383.11|380.71|383.99|381.59|383.99|381.59|383.11|380.71|0
1649684280000|2022-04-11 13:38:00|384.34|381.94|383.11|380.71|384.34|381.94|383.11|380.71|0
1649684290000|2022-04-11 13:38:10|384.16|381.76|385.21|382.81|385.21|382.81|384.16|381.76|0
1649684300000|2022-04-11 13:38:20|384.69|382.29|385.39|382.99|385.39|382.99|384.69|382.29|0
1649684310000|2022-04-11 13:38:30|386.09|383.69|390.84|388.44|390.84|388.44|386.09|383.69|0
1649684320000|2022-04-11 13:38:40|390.13|387.73|389.78|387.38|390.66|388.26|389.78|387.38|0
1649684330000|2022-04-11 13:38:50|389.96|387.56|391.19|388.79|391.19|388.79|389.96|387.56|0
1649684340000|2022-04-11 13:39:00|389.6|387.2|389.78|387.38|389.78|387.38|389.6|387.2|0
1649684350000|2022-04-11 13:39:10|389.96|387.56|389.96|387.56|389.96|387.56|389.7|387.3|0
1649684360000|2022-04-11 13:39:20|389.78|387.38|390.31|387.91|390.31|387.91|389.78|387.38|0
1649684370000|2022-04-11 13:39:30|389.96|387.56|390.4|388|390.66|388.26|389.96|387.56|0
1649684380000|2022-04-11 13:39:40|390.66|388.26|391.02|388.62|391.02|388.62|390.31|387.91|0
1649684390000|2022-04-11 13:39:50|390.84|388.44|391.02|388.62|391.19|388.79|390.84|388.44|0
1649684400000|2022-04-11 13:40:00|390.66|388.26|390.31|387.91|391.19|388.79|390.31|387.91|0
1649684410000|2022-04-11 13:40:10|389.96|387.56|391.72|389.32|391.72|389.32|389.96|387.56|0
1649684420000|2022-04-11 13:40:20|391.37|388.97|392.25|389.85|392.25|389.85|391.37|388.97|0
1649684430000|2022-04-11 13:40:30|392.43|390.03|393.49|391.09|393.49|391.09|392.25|389.85|0
1649684440000|2022-04-11 13:40:40|394.02|391.62|393.49|391.09|394.02|391.62|393.49|391.09|0
1649684450000|2022-04-11 13:40:50|392.43|390.03|392.43|390.03|392.61|390.21|392.43|390.03|0
1649684460000|2022-04-11 13:41:00|394.02|391.62|392.78|390.38|394.02|391.62|392.78|390.38|0
1649684470000|2022-04-11 13:41:10|393.49|391.09|393.67|391.27|393.67|391.27|393.31|390.91|0
1649684480000|2022-04-11 13:41:20|392.43|390.03|392.25|389.85|392.78|390.38|392.25|389.85|0
1649684490000|2022-04-11 13:41:30|391.37|388.97|390.4|388|391.54|389.14|390.4|388|0
1649684500000|2022-04-11 13:41:40|391.19|388.79|391.01|388.61|391.54|389.14|391.01|388.61|0
1649684510000|2022-04-11 13:41:50|390.84|388.44|391.19|388.79|391.19|388.79|390.84|388.44|0
1649684520000|2022-04-11 13:42:00|391.01|388.61|389.96|387.56|391.01|388.61|389.96|387.56|0
1649684530000|2022-04-11 13:42:10|389.25|386.85|390.66|388.26|390.66|388.26|389.25|386.85|0
1649684540000|2022-04-11 13:42:20|389.96|387.56|389.6|387.2|389.96|387.56|389.6|387.2|0
1649684550000|2022-04-11 13:42:30|389.25|386.85|389.6|387.2|389.6|387.2|388.9|386.5|0
1649684560000|2022-04-11 13:42:40|389.07|386.67|388.37|385.97|389.07|386.67|387.67|385.27|0
1649684570000|2022-04-11 13:42:50|388.55|386.15|388.9|386.5|388.9|386.5|388.55|386.15|0
1649684580000|2022-04-11 13:43:00|388.55|386.15|388.99|386.59|388.99|386.59|388.55|386.15|0
1649684590000|2022-04-11 13:43:10|389.25|386.85|388.72|386.32|389.25|386.85|388.72|386.32|0
1649684600000|2022-04-11 13:43:20|388.55|386.15|389.25|386.85|389.25|386.85|388.55|386.15|0
1649684610000|2022-04-11 13:43:30|389.6|387.2|389.25|386.85|389.78|387.38|389.25|386.85|0
1649684620000|2022-04-11 13:43:40|388.72|386.32|386.61|384.21|388.72|386.32|386.61|384.21|0
1649684630000|2022-04-11 13:43:50|386.96|384.56|386.96|384.56|387.14|384.74|386.96|384.56|0
1649684640000|2022-04-11 13:44:00|386.79|384.39|384.51|382.11|386.79|384.39|384.51|382.11|0
1649684650000|2022-04-11 13:44:10|384.69|382.29|385.21|382.81|385.39|382.99|384.69|382.29|0
1649684660000|2022-04-11 13:44:20|385.39|382.99|385.56|383.16|385.56|383.16|385.04|382.64|0
1649684670000|2022-04-11 13:44:30|385.04|382.64|385.74|383.34|385.74|383.34|385.04|382.64|0
1649684680000|2022-04-11 13:44:40|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1649684690000|2022-04-11 13:44:50|386.44|384.04|385.91|383.51|386.44|384.04|385.56|383.16|0
1649684700000|2022-04-11 13:45:00|385.56|383.16|386.53|384.13|386.79|384.39|385.56|383.16|0
1649684710000|2022-04-11 13:45:10|386.09|383.69|386.44|384.04|386.44|384.04|385.04|382.64|0
1649684720000|2022-04-11 13:45:20|386.79|384.39|387.14|384.74|387.14|384.74|386.61|384.21|0
1649684730000|2022-04-11 13:45:30|387.31|384.91|389.07|386.67|389.07|386.67|387.31|384.91|0
1649684740000|2022-04-11 13:45:40|388.19|385.79|387.49|385.09|388.19|385.79|387.49|385.09|0
1649684750000|2022-04-11 13:45:50|388.11|385.71|387.31|384.91|388.11|385.71|387.31|384.91|0
1649684760000|2022-04-11 13:46:00|387.49|385.09|386.26|383.86|387.67|385.27|386.26|383.86|0
1649684770000|2022-04-11 13:46:10|386.79|384.39|385.03|382.63|386.79|384.39|385.03|382.63|0
1649684780000|2022-04-11 13:46:20|386.09|383.69|386.09|383.69|386.09|383.69|385.21|382.81|0
1649684790000|2022-04-11 13:46:30|385.74|383.34|386.96|384.56|386.96|384.56|385.74|383.34|0
1649684800000|2022-04-11 13:46:40|387.31|384.91|387.67|385.27|387.67|385.27|387.05|384.65|0
1649684810000|2022-04-11 13:46:50|388.54|386.14|388.19|385.79|388.54|386.14|388.19|385.79|0
1649684820000|2022-04-11 13:47:00|388.54|386.14|388.9|386.5|388.9|386.5|388.37|385.97|0
1649684830000|2022-04-11 13:47:10|389.07|386.67|388.19|385.79|389.07|386.67|388.19|385.79|0
1649684840000|2022-04-11 13:47:20|388.37|385.97|388.19|385.79|389.07|386.67|388.19|385.79|0
1649684850000|2022-04-11 13:47:30|388.02|385.62|387.14|384.74|388.19|385.79|387.14|384.74|0
1649684860000|2022-04-11 13:47:40|386.61|384.21|386.26|383.86|386.96|384.56|386.26|383.86|0
1649684870000|2022-04-11 13:47:50|386.61|384.21|385.91|383.51|386.61|384.21|385.73|383.33|0
1649684880000|2022-04-11 13:48:00|385.56|383.16|386.26|383.86|386.26|383.86|384.68|382.28|0
1649684890000|2022-04-11 13:48:10|385.56|383.16|385.21|382.81|385.56|383.16|385.21|382.81|0
1649684900000|2022-04-11 13:48:20|385.56|383.16|383.98|381.58|385.56|383.16|383.98|381.58|0
1649684910000|2022-04-11 13:48:30|385.38|382.98|384.86|382.46|385.38|382.98|384.33|381.93|0
1649684920000|2022-04-11 13:48:40|385.03|382.63|385.73|383.33|385.73|383.33|385.03|382.63|0
1649684930000|2022-04-11 13:48:50|386.18|383.78|386.26|383.86|386.79|384.39|386.18|383.78|0
1649684940000|2022-04-11 13:49:00|385.56|383.16|385.56|383.16|385.91|383.51|385.56|383.16|0
1649684950000|2022-04-11 13:49:10|386.08|383.68|385.73|383.33|386.08|383.68|385.38|382.98|0
1649684960000|2022-04-11 13:49:20|385.03|382.63|384.86|382.46|385.47|383.07|384.86|382.46|0
1649684970000|2022-04-11 13:49:30|383.81|381.41|384.68|382.28|384.68|382.28|383.81|381.41|0
1649684980000|2022-04-11 13:49:40|384.51|382.11|384.33|381.93|384.51|382.11|383.98|381.58|0
1649684990000|2022-04-11 13:49:50|384.77|382.37|385.56|383.16|385.56|383.16|384.77|382.37|0
1649685000000|2022-04-11 13:50:00|385.73|383.33|386.61|384.21|386.61|384.21|385.73|383.33|0
1649685010000|2022-04-11 13:50:10|385.91|383.51|383.98|381.58|385.91|383.51|383.98|381.58|0
1649685020000|2022-04-11 13:50:20|384.33|381.93|384.16|381.76|384.51|382.11|384.16|381.76|0
1649685030000|2022-04-11 13:50:30|383.28|380.88|382.76|380.36|383.28|380.88|382.76|380.36|0
1649685040000|2022-04-11 13:50:40|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1649685050000|2022-04-11 13:50:50|382.59|380.19|384.6|382.2|384.6|382.2|382.59|380.19|0
1649685060000|2022-04-11 13:51:00|383.98|381.58|385.73|383.33|385.73|383.33|383.98|381.58|0
1649685070000|2022-04-11 13:51:10|386.08|383.68|386.43|384.03|386.43|384.03|385.73|383.33|0
1649685080000|2022-04-11 13:51:20|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1649685090000|2022-04-11 13:51:30|386.96|384.56|387.14|384.74|387.14|384.74|386.61|384.21|0
1649685100000|2022-04-11 13:51:40|387.49|385.09|388.19|385.79|388.19|385.79|387.49|385.09|0
1649685110000|2022-04-11 13:51:50|388.89|386.49|388.02|385.62|388.89|386.49|388.02|385.62|0
1649685120000|2022-04-11 13:52:00|388.72|386.32|388.54|386.14|388.72|386.32|388.02|385.62|0
1649685130000|2022-04-11 13:52:10|388.19|385.79|387.84|385.44|388.19|385.79|387.49|385.09|0
1649685140000|2022-04-11 13:52:20|387.14|384.74|387.14|384.74|387.14|384.74|386.43|384.03|0
1649685150000|2022-04-11 13:52:30|386.96|384.56|386.96|384.56|387.66|385.26|386.96|384.56|0
1649685160000|2022-04-11 13:52:40|387.49|385.09|386.43|384.03|387.49|385.09|386.43|384.03|0
1649685170000|2022-04-11 13:52:50|386.96|384.56|386.96|384.56|386.96|384.56|386.08|383.68|0
1649685180000|2022-04-11 13:53:00|387.14|384.74|386.96|384.56|387.31|384.91|386.79|384.39|0
1649685190000|2022-04-11 13:53:10|386.08|383.68|387.14|384.74|387.14|384.74|386.08|383.68|0
1649685200000|2022-04-11 13:53:20|386.79|384.39|384.86|382.46|386.79|384.39|384.86|382.46|0
1649685210000|2022-04-11 13:53:30|385.56|383.16|385.21|382.81|385.56|383.16|385.21|382.81|0
1649685220000|2022-04-11 13:53:40|385.03|382.63|386.26|383.86|386.26|383.86|385.03|382.63|0
1649685230000|2022-04-11 13:53:50|385.91|383.51|386.08|383.68|386.08|383.68|385.56|383.16|0
1649685240000|2022-04-11 13:54:00|385.73|383.33|385.38|382.98|385.73|383.33|385.03|382.63|0
1649685250000|2022-04-11 13:54:10|386.08|383.68|386.08|383.68|386.26|383.86|385.73|383.33|0
1649685260000|2022-04-11 13:54:20|385.91|383.51|386.26|383.86|386.26|383.86|385.91|383.51|0
1649685270000|2022-04-11 13:54:30|386.52|384.12|386.43|384.03|386.52|384.12|386.26|383.86|0
1649685280000|2022-04-11 13:54:40|386.26|383.86|386.43|384.03|386.61|384.21|386.26|383.86|0
1649685290000|2022-04-11 13:54:50|386.08|383.68|384.68|382.28|386.08|383.68|384.68|382.28|0
1649685300000|2022-04-11 13:55:00|384.51|382.11|385.38|382.98|385.38|382.98|384.16|381.76|0
1649685310000|2022-04-11 13:55:10|385.73|383.33|386.26|383.86|386.26|383.86|385.73|383.33|0
1649685320000|2022-04-11 13:55:20|385.91|383.51|386.26|383.86|386.26|383.86|385.73|383.33|0
1649685330000|2022-04-11 13:55:30|386.61|384.21|387.14|384.74|387.14|384.74|386.43|384.03|0
1649685340000|2022-04-11 13:55:40|387.49|385.09|387.14|384.74|387.66|385.26|387.14|384.74|0
1649685350000|2022-04-11 13:55:50|386.78|384.38|386.43|384.03|386.78|384.38|386.43|384.03|0
1649685360000|2022-04-11 13:56:00|386.26|383.86|386.43|384.03|386.43|384.03|386.26|383.86|0
1649685370000|2022-04-11 13:56:10|387.31|384.91|385.73|383.33|387.31|384.91|384.68|382.28|0
1649685380000|2022-04-11 13:56:20|385.38|382.98|384.51|382.11|385.38|382.98|383.63|381.23|0
1649685390000|2022-04-11 13:56:30|384.33|381.93|383.81|381.41|384.33|381.93|383.28|380.88|0
1649685400000|2022-04-11 13:56:40|384.33|381.93|385.56|383.16|385.56|383.16|384.33|381.93|0
1649685410000|2022-04-11 13:56:50|385.91|383.51|386.96|384.56|386.96|384.56|385.91|383.51|0
1649685420000|2022-04-11 13:57:00|387.13|384.73|386.08|383.68|387.13|384.73|385.56|383.16|0
1649685430000|2022-04-11 13:57:10|385.91|383.51|386.26|383.86|386.26|383.86|385.38|382.98|0
1649685440000|2022-04-11 13:57:20|385.56|383.16|385.56|383.16|385.91|383.51|385.56|383.16|0
1649685450000|2022-04-11 13:57:30|385.03|382.63|385.21|382.81|385.91|383.51|385.03|382.63|0
1649685460000|2022-04-11 13:57:40|385.56|383.16|385.38|382.98|385.56|383.16|385.03|382.63|0
1649685470000|2022-04-11 13:57:50|385.21|382.81|385.03|382.63|385.91|383.51|385.03|382.63|0
1649685480000|2022-04-11 13:58:00|384.86|382.46|384.68|382.28|384.86|382.46|384.68|382.28|0
1649685490000|2022-04-11 13:58:10|385.03|382.63|385.03|382.63|385.38|382.98|385.03|382.63|0
1649685500000|2022-04-11 13:58:20|385.12|382.72|385.38|382.98|385.38|382.98|384.16|381.76|0
1649685510000|2022-04-11 13:58:30|384.86|382.46|385.03|382.63|385.03|382.63|384.51|382.11|0
1649685520000|2022-04-11 13:58:40|385.38|382.98|384.16|381.76|385.38|382.98|384.16|381.76|0
1649685530000|2022-04-11 13:58:50|384.5|382.1|385.03|382.63|385.03|382.63|384.5|382.1|0
1649685540000|2022-04-11 13:59:00|385.21|382.81|385.56|383.16|385.56|383.16|384.68|382.28|0
1649685550000|2022-04-11 13:59:10|385.38|382.98|386.61|384.21|386.61|384.21|385.38|382.98|0
1649685560000|2022-04-11 13:59:20|386.43|384.03|385.56|383.16|386.61|384.21|385.56|383.16|0
1649685570000|2022-04-11 13:59:30|385.91|383.51|386.61|384.21|386.61|384.21|385.91|383.51|0
1649685580000|2022-04-11 13:59:40|386.43|384.03|385.73|383.33|386.43|384.03|385.56|383.16|0
1649685590000|2022-04-11 13:59:50|385.03|382.63|385.38|382.98|385.38|382.98|384.85|382.45|0
1649685600000|2022-04-11 14:00:00|386.26|383.86|386.43|384.03|386.78|384.38|386.26|383.86|0
1649685610000|2022-04-11 14:00:10|387.13|384.73|388.36|385.96|388.36|385.96|387.13|384.73|0
1649685620000|2022-04-11 14:00:20|388.28|385.88|387.22|384.82|388.36|385.96|387.22|384.82|0
1649685630000|2022-04-11 14:00:30|387.58|385.18|388.01|385.61|388.01|385.61|387.31|384.91|0
1649685640000|2022-04-11 14:00:40|388.19|385.79|387.66|385.26|388.19|385.79|387.48|385.08|0
1649685650000|2022-04-11 14:00:50|387.84|385.44|388.36|385.96|388.72|386.32|387.84|385.44|0
1649685660000|2022-04-11 14:01:00|387.48|385.08|386.96|384.56|387.48|385.08|386.43|384.03|0
1649685670000|2022-04-11 14:01:10|386.61|384.21|386.96|384.56|387.13|384.73|386.61|384.21|0
1649685680000|2022-04-11 14:01:20|387.13|384.73|387.31|384.91|387.31|384.91|386.61|384.21|0
1649685690000|2022-04-11 14:01:30|387.13|384.73|386.96|384.56|387.13|384.73|386.96|384.56|0
1649685700000|2022-04-11 14:01:40|387.31|384.91|386.43|384.03|387.31|384.91|386.26|383.86|0
1649685710000|2022-04-11 14:01:50|385.82|383.42|386.08|383.68|386.08|383.68|385.55|383.15|0
1649685720000|2022-04-11 14:02:00|384.5|382.1|384.68|382.28|384.68|382.28|383.28|380.88|0
1649685730000|2022-04-11 14:02:10|384.5|382.1|384.15|381.75|384.5|382.1|383.8|381.4|0
1649685740000|2022-04-11 14:02:20|384.68|382.28|385.73|383.33|385.73|383.33|384.68|382.28|0
1649685750000|2022-04-11 14:02:30|385.9|383.5|387.13|384.73|387.13|384.73|385.9|383.5|0
1649685760000|2022-04-11 14:02:40|387.31|384.91|387.48|385.08|387.48|385.08|386.78|384.38|0
1649685770000|2022-04-11 14:02:50|388.19|385.79|386.78|384.38|388.19|385.79|386.78|384.38|0
1649685780000|2022-04-11 14:03:00|386.08|383.68|386.61|384.21|386.61|384.21|386.08|383.68|0
1649685790000|2022-04-11 14:03:10|386.25|383.85|388.19|385.79|388.19|385.79|386.25|383.85|0
1649685800000|2022-04-11 14:03:20|388.01|385.61|387.84|385.44|388.36|385.96|387.84|385.44|0
1649685810000|2022-04-11 14:03:30|388.01|385.61|388.36|385.96|388.71|386.31|388.01|385.61|0
1649685820000|2022-04-11 14:03:40|387.84|385.44|388.71|386.31|388.71|386.31|387.84|385.44|0
1649685830000|2022-04-11 14:03:50|388.89|386.49|388.01|385.61|388.89|386.49|388.01|385.61|0
1649685840000|2022-04-11 14:04:00|388.19|385.79|388.89|386.49|388.89|386.49|387.66|385.26|0
1649685850000|2022-04-11 14:04:10|389.42|387.02|389.24|386.84|389.42|387.02|389.07|386.67|0
1649685860000|2022-04-11 14:04:20|388.89|386.49|389.77|387.37|389.77|387.37|388.89|386.49|0
1649685870000|2022-04-11 14:04:30|389.59|387.19|389.07|386.67|389.77|387.37|389.07|386.67|0
1649685880000|2022-04-11 14:04:40|389.24|386.84|389.24|386.84|389.24|386.84|389.07|386.67|0
1649685890000|2022-04-11 14:04:50|388.54|386.14|388.89|386.49|388.89|386.49|388.36|385.96|0
1649685900000|2022-04-11 14:05:00|389.42|387.02|390.48|388.08|390.83|388.43|389.42|387.02|0
1649685910000|2022-04-11 14:05:10|390.39|387.99|390.65|388.25|390.65|388.25|389.86|387.46|0
1649685920000|2022-04-11 14:05:20|390.74|388.34|389.95|387.55|390.83|388.43|389.95|387.55|0
1649685930000|2022-04-11 14:05:30|389.07|386.67|388.89|386.49|389.24|386.84|388.89|386.49|0
1649685940000|2022-04-11 14:05:40|389.42|387.02|388.89|386.49|389.42|387.02|388.89|386.49|0
1649685950000|2022-04-11 14:05:50|389.07|386.67|388.89|386.49|389.07|386.67|388.89|386.49|0
1649685960000|2022-04-11 14:06:00|389.77|387.37|390.12|387.72|390.3|387.9|389.77|387.37|0
1649685970000|2022-04-11 14:06:10|390.83|388.43|390.3|387.9|390.83|388.43|390.3|387.9|0
1649685980000|2022-04-11 14:06:20|389.42|387.02|388.19|385.79|389.42|387.02|388.19|385.79|0
1649685990000|2022-04-11 14:06:30|388.01|385.61|387.83|385.43|388.19|385.79|387.83|385.43|0
1649686000000|2022-04-11 14:06:40|386.96|384.56|387.48|385.08|387.48|385.08|386.96|384.56|0
1649686010000|2022-04-11 14:06:50|387.13|384.73|386.43|384.03|387.13|384.73|386.43|384.03|0
1649686020000|2022-04-11 14:07:00|386.08|383.68|385.29|382.89|386.08|383.68|385.29|382.89|0
1649686030000|2022-04-11 14:07:10|385.55|383.15|385.03|382.63|385.73|383.33|385.03|382.63|0
1649686040000|2022-04-11 14:07:20|385.38|382.98|385.2|382.8|385.38|382.98|385.2|382.8|0
1649686050000|2022-04-11 14:07:30|385.9|383.5|386.6|384.2|386.78|384.38|385.9|383.5|0
1649686060000|2022-04-11 14:07:40|385.9|383.5|385.38|382.98|386.25|383.85|385.38|382.98|0
1649686070000|2022-04-11 14:07:50|385.55|383.15|386.08|383.68|386.08|383.68|385.38|382.98|0
1649686080000|2022-04-11 14:08:00|385.73|383.33|385.9|383.5|385.9|383.5|385.38|382.98|0
1649686090000|2022-04-11 14:08:10|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1649686100000|2022-04-11 14:08:20|385.2|382.8|385.2|382.8|385.38|382.98|385.03|382.63|0
1649686110000|2022-04-11 14:08:30|385.55|383.15|386.08|383.68|386.08|383.68|385.55|383.15|0
1649686120000|2022-04-11 14:08:40|386.43|384.03|386.43|384.03|386.6|384.2|386.25|383.85|0
1649686130000|2022-04-11 14:08:50|386.78|384.38|386.25|383.85|386.95|384.55|386.25|383.85|0
1649686140000|2022-04-11 14:09:00|385.73|383.33|385.73|383.33|385.9|383.5|385.73|383.33|0
1649686150000|2022-04-11 14:09:10|386.25|383.85|385.73|383.33|386.25|383.85|385.73|383.33|0
1649686160000|2022-04-11 14:09:20|385.2|382.8|386.43|384.03|386.43|384.03|385.2|382.8|0
1649686170000|2022-04-11 14:09:30|386.6|384.2|386.25|383.85|386.69|384.29|386.25|383.85|0
1649686180000|2022-04-11 14:09:40|385.82|383.42|385.38|382.98|386.25|383.85|385.38|382.98|0
1649686190000|2022-04-11 14:09:50|385.73|383.33|386.43|384.03|386.43|384.03|385.73|383.33|0
1649686200000|2022-04-11 14:10:00|386.08|383.68|386.6|384.2|386.6|384.2|386.08|383.68|0
1649686210000|2022-04-11 14:10:10|385.73|383.33|383.8|381.4|385.73|383.33|383.8|381.4|0
1649686220000|2022-04-11 14:10:20|383.63|381.23|386.95|384.55|386.95|384.55|383.63|381.23|0
1649686230000|2022-04-11 14:10:30|386.25|383.85|386.6|384.2|386.78|384.38|386.25|383.85|0
1649686240000|2022-04-11 14:10:40|386.17|383.77|388.01|385.61|388.01|385.61|386.17|383.77|0
1649686250000|2022-04-11 14:10:50|387.31|384.91|387.66|385.26|387.83|385.43|387.31|384.91|0
1649686260000|2022-04-11 14:11:00|387.31|384.91|386.95|384.55|387.31|384.91|386.95|384.55|0
1649686270000|2022-04-11 14:11:10|387.13|384.73|387.83|385.43|387.83|385.43|387.13|384.73|0
1649686280000|2022-04-11 14:11:20|386.95|384.55|386.25|383.85|386.95|384.55|385.55|383.15|0
1649686290000|2022-04-11 14:11:30|385.9|383.5|386.08|383.68|386.08|383.68|385.9|383.5|0
1649686300000|2022-04-11 14:11:40|385.9|383.5|386.43|384.03|386.43|384.03|385.9|383.5|0
1649686310000|2022-04-11 14:11:50|386.78|384.38|385.9|383.5|386.78|384.38|385.9|383.5|0
1649686320000|2022-04-11 14:12:00|385.55|383.15|385.55|383.15|386.25|383.85|385.55|383.15|0
1649686330000|2022-04-11 14:12:10|385.2|382.8|385.02|382.62|385.2|382.8|384.85|382.45|0
1649686340000|2022-04-11 14:12:20|385.12|382.72|385.2|382.8|385.55|383.15|385.02|382.62|0
1649686350000|2022-04-11 14:12:30|386.25|383.85|385.9|383.5|386.6|384.2|385.9|383.5|0
1649686360000|2022-04-11 14:12:40|386.08|383.68|386.25|383.85|386.43|384.03|386.08|383.68|0
1649686370000|2022-04-11 14:12:50|386.17|383.77|386.78|384.38|386.78|384.38|386.08|383.68|0
1649686380000|2022-04-11 14:13:00|386.43|384.03|386.43|384.03|386.6|384.2|386.43|384.03|0
1649686390000|2022-04-11 14:13:10|386.78|384.38|386.78|384.38|386.95|384.55|386.08|383.68|0
1649686400000|2022-04-11 14:13:20|387.04|384.64|386.95|384.55|387.13|384.73|386.6|384.2|0
1649686410000|2022-04-11 14:13:30|387.13|384.73|387.48|385.08|387.48|385.08|386.43|384.03|0
1649686420000|2022-04-11 14:13:40|387.3|384.9|387.66|385.26|387.75|385.35|387.3|384.9|0
1649686430000|2022-04-11 14:13:50|387.3|384.9|387.3|384.9|387.83|385.43|387.3|384.9|0
1649686440000|2022-04-11 14:14:00|387.48|385.08|387.04|384.64|387.48|385.08|387.04|384.64|0
1649686450000|2022-04-11 14:14:10|387.66|385.26|388.53|386.13|388.53|386.13|387.66|385.26|0
1649686460000|2022-04-11 14:14:20|388.01|385.61|387.3|384.9|388.01|385.61|387.3|384.9|0
1649686470000|2022-04-11 14:14:30|388.18|385.78|387.83|385.43|388.18|385.78|387.83|385.43|0
1649686480000|2022-04-11 14:14:40|388.18|385.78|387.48|385.08|388.18|385.78|387.48|385.08|0
1649686490000|2022-04-11 14:14:50|387.3|384.9|386.95|384.55|387.66|385.26|386.95|384.55|0
1649686500000|2022-04-11 14:15:00|386.43|384.03|386.6|384.2|387.13|384.73|386.43|384.03|0
1649686510000|2022-04-11 14:15:10|387.48|385.08|388.01|385.61|388.01|385.61|387.48|385.08|0
1649686520000|2022-04-11 14:15:20|387.13|384.73|386.95|384.55|387.13|384.73|386.78|384.38|0
1649686530000|2022-04-11 14:15:30|387.13|384.73|386.78|384.38|387.13|384.73|386.43|384.03|0
1649686540000|2022-04-11 14:15:40|386.25|383.85|386.43|384.03|386.43|384.03|386.07|383.67|0
1649686550000|2022-04-11 14:15:50|386.6|384.2|385.55|383.15|386.6|384.2|385.55|383.15|0
1649686560000|2022-04-11 14:16:00|386.07|383.67|386.25|383.85|386.43|384.03|386.07|383.67|0
1649686570000|2022-04-11 14:16:10|385.9|383.5|385.55|383.15|385.9|383.5|385.55|383.15|0
1649686580000|2022-04-11 14:16:20|385.9|383.5|385.37|382.97|386.07|383.67|385.37|382.97|0
1649686590000|2022-04-11 14:16:30|385.2|382.8|383.1|380.7|385.2|382.8|383.1|380.7|0
1649686600000|2022-04-11 14:16:40|383.45|381.05|383.97|381.57|384.32|381.92|383.45|381.05|0
1649686610000|2022-04-11 14:16:50|383.8|381.4|384.67|382.27|384.67|382.27|383.8|381.4|0
1649686620000|2022-04-11 14:17:00|384.15|381.75|384.32|381.92|384.67|382.27|383.8|381.4|0
1649686630000|2022-04-11 14:17:10|384.5|382.1|384.5|382.1|384.85|382.45|384.15|381.75|0
1649686640000|2022-04-11 14:17:20|384.15|381.75|385.37|382.97|385.37|382.97|384.15|381.75|0
1649686650000|2022-04-11 14:17:30|385.72|383.32|386.87|384.47|386.87|384.47|385.72|383.32|0
1649686660000|2022-04-11 14:17:40|386.95|384.55|386.78|384.38|387.13|384.73|386.78|384.38|0
1649686670000|2022-04-11 14:17:50|387.13|384.73|387.3|384.9|387.3|384.9|387.13|384.73|0
1649686680000|2022-04-11 14:18:00|387.83|385.43|387.48|385.08|388.01|385.61|387.48|385.08|0
1649686690000|2022-04-11 14:18:10|388.98|386.58|388.71|386.31|388.98|386.58|388.53|386.13|0
1649686700000|2022-04-11 14:18:20|388.89|386.49|389.68|387.28|390.12|387.72|388.89|386.49|0
1649686710000|2022-04-11 14:18:30|389.24|386.84|389.77|387.37|389.77|387.37|388.89|386.49|0
1649686720000|2022-04-11 14:18:40|389.94|387.54|389.77|387.37|389.94|387.54|389.24|386.84|0
1649686730000|2022-04-11 14:18:50|389.59|387.19|389.59|387.19|389.86|387.46|389.41|387.01|0
1649686740000|2022-04-11 14:19:00|390.12|387.72|389.94|387.54|390.12|387.72|389.59|387.19|0
1649686750000|2022-04-11 14:19:10|390.12|387.72|390.12|387.72|390.47|388.07|389.94|387.54|0
1649686760000|2022-04-11 14:19:20|389.94|387.54|389.94|387.54|390.03|387.63|389.77|387.37|0
1649686770000|2022-04-11 14:19:30|389.59|387.19|389.24|386.84|389.77|387.37|388.88|386.48|0
1649686780000|2022-04-11 14:19:40|389.77|387.37|389.41|387.01|390.29|387.89|389.41|387.01|0
1649686790000|2022-04-11 14:19:50|389.77|387.37|389.94|387.54|389.94|387.54|389.5|387.1|0
1649686800000|2022-04-11 14:20:00|390.65|388.25|389.41|387.01|390.65|388.25|389.41|387.01|0
1649686810000|2022-04-11 14:20:10|389.77|387.37|389.77|387.37|390.12|387.72|389.59|387.19|0
1649686820000|2022-04-11 14:20:20|389.24|386.84|389.24|386.84|389.41|387.01|389.15|386.75|0
1649686830000|2022-04-11 14:20:30|388.88|386.48|388.36|385.96|388.88|386.48|388.36|385.96|0
1649686840000|2022-04-11 14:20:40|388.18|385.78|388.53|386.13|388.53|386.13|388.18|385.78|0
1649686850000|2022-04-11 14:20:50|388.88|386.48|389.24|386.84|389.59|387.19|388.88|386.48|0
1649686860000|2022-04-11 14:21:00|389.41|387.01|389.24|386.84|389.59|387.19|389.24|386.84|0
1649686870000|2022-04-11 14:21:10|389.59|387.19|390.12|387.72|390.12|387.72|389.41|387.01|0
1649686880000|2022-04-11 14:21:20|389.76|387.36|389.76|387.36|389.76|387.36|389.41|387.01|0
1649686890000|2022-04-11 14:21:30|389.94|387.54|390.12|387.72|390.12|387.72|389.94|387.54|0
1649686900000|2022-04-11 14:21:40|389.76|387.36|390.29|387.89|390.29|387.89|389.76|387.36|0
1649686910000|2022-04-11 14:21:50|389.86|387.46|389.68|387.28|389.86|387.46|389.24|386.84|0
1649686920000|2022-04-11 14:22:00|388.88|386.48|389.24|386.84|389.41|387.01|388.88|386.48|0
1649686930000|2022-04-11 14:22:10|388.71|386.31|388.88|386.48|389.24|386.84|388.71|386.31|0
1649686940000|2022-04-11 14:22:20|389.41|387.01|389.76|387.36|389.76|387.36|389.41|387.01|0
1649686950000|2022-04-11 14:22:30|389.59|387.19|390.47|388.07|390.47|388.07|389.59|387.19|0
1649686960000|2022-04-11 14:22:40|390.65|388.25|388.88|386.48|390.65|388.25|388.88|386.48|0
1649686970000|2022-04-11 14:22:50|388.97|386.57|388.36|385.96|388.97|386.57|388.36|385.96|0
1649686980000|2022-04-11 14:23:00|388.53|386.13|389.41|387.01|389.41|387.01|388.53|386.13|0
1649686990000|2022-04-11 14:23:10|389.06|386.66|389.94|387.54|389.94|387.54|389.06|386.66|0
1649687000000|2022-04-11 14:23:20|390.29|387.89|391.71|389.31|391.71|389.31|390.29|387.89|0
1649687010000|2022-04-11 14:23:30|391.35|388.95|391|388.6|391.35|388.95|390.82|388.42|0
1649687020000|2022-04-11 14:23:40|390.65|388.25|390.29|387.89|390.65|388.25|390.12|387.72|0
1649687030000|2022-04-11 14:23:50|390.65|388.25|390.47|388.07|390.65|388.25|390.47|388.07|0
1649687040000|2022-04-11 14:24:00|390.29|387.89|389.76|387.36|390.38|387.98|389.76|387.36|0
1649687050000|2022-04-11 14:24:10|390.12|387.72|389.94|387.54|390.12|387.72|389.76|387.36|0
1649687060000|2022-04-11 14:24:20|389.76|387.36|389.23|386.83|389.76|387.36|389.23|386.83|0
1649687070000|2022-04-11 14:24:30|388.88|386.48|389.94|387.54|389.94|387.54|388.88|386.48|0
1649687080000|2022-04-11 14:24:40|390.12|387.72|390.65|388.25|390.82|388.42|390.12|387.72|0
1649687090000|2022-04-11 14:24:50|390.29|387.89|391.17|388.77|391.17|388.77|390.29|387.89|0
1649687100000|2022-04-11 14:25:00|390.82|388.42|390.12|387.72|390.82|388.42|390.12|387.72|0
1649687110000|2022-04-11 14:25:10|389.94|387.54|390.12|387.72|390.12|387.72|389.94|387.54|0
1649687120000|2022-04-11 14:25:20|389.94|387.54|390.29|387.89|390.65|388.25|389.94|387.54|0
1649687130000|2022-04-11 14:25:30|390.47|388.07|391.09|388.69|391.09|388.69|390.47|388.07|0
1649687140000|2022-04-11 14:25:40|391|388.6|391|388.6|391.17|388.77|391|388.6|0
1649687150000|2022-04-11 14:25:50|391.17|388.77|392.06|389.66|392.06|389.66|391.17|388.77|0
1649687160000|2022-04-11 14:26:00|392.24|389.84|392.15|389.75|392.24|389.84|392.15|389.75|0
1649687170000|2022-04-11 14:26:10|392.24|389.84|393.65|391.25|393.65|391.25|391.7|389.3|0
1649687180000|2022-04-11 14:26:20|393.47|391.07|393.3|390.9|393.57|391.17|393.3|390.9|0
1649687190000|2022-04-11 14:26:30|392.77|390.37|393.3|390.9|393.3|390.9|392.77|390.37|0
1649687200000|2022-04-11 14:26:40|393.47|391.07|395.25|392.85|395.25|392.85|393.47|391.07|0
1649687210000|2022-04-11 14:26:50|395.43|393.03|395.96|393.56|395.96|393.56|395.43|393.03|0
1649687220000|2022-04-11 14:27:00|397.38|394.98|397.03|394.63|397.38|394.98|397.03|394.63|0
1649687230000|2022-04-11 14:27:10|396.85|394.45|396.67|394.27|396.85|394.45|396.67|394.27|0
1649687240000|2022-04-11 14:27:20|395.96|393.56|396.14|393.74|396.14|393.74|395.96|393.56|0
1649687250000|2022-04-11 14:27:30|396.05|393.65|396.14|393.74|396.14|393.74|395.78|393.38|0
1649687260000|2022-04-11 14:27:40|396.31|393.91|395.78|393.38|396.31|393.91|395.78|393.38|0
1649687270000|2022-04-11 14:27:50|395.96|393.56|395.78|393.38|395.96|393.56|395.78|393.38|0
1649687280000|2022-04-11 14:28:00|395.96|393.56|393.31|390.91|395.96|393.56|393.13|390.73|0
1649687290000|2022-04-11 14:28:10|392.95|390.55|396.48|394.08|396.48|394.08|392.95|390.55|0
1649687300000|2022-04-11 14:28:20|396.12|393.72|396.12|393.72|396.21|393.81|396.12|393.72|0
1649687310000|2022-04-11 14:28:30|396.3|393.9|397.01|394.61|397.01|394.61|396.3|393.9|0
1649687320000|2022-04-11 14:28:40|397.19|394.79|397.28|394.88|397.36|394.96|396.83|394.43|0
1649687330000|2022-04-11 14:28:50|397.19|394.79|397.36|394.96|397.54|395.14|397.19|394.79|0
1649687340000|2022-04-11 14:29:00|397.9|395.5|397.72|395.32|397.9|395.5|397.72|395.32|0
1649687350000|2022-04-11 14:29:10|397.9|395.5|397.54|395.14|397.9|395.5|397.36|394.96|0
1649687360000|2022-04-11 14:29:20|397.36|394.96|396.83|394.43|397.36|394.96|396.83|394.43|0
1649687370000|2022-04-11 14:29:30|396.65|394.25|395.94|393.54|397.01|394.61|395.94|393.54|0
1649687380000|2022-04-11 14:29:40|396.12|393.72|396.12|393.72|396.12|393.72|395.76|393.36|0
1649687390000|2022-04-11 14:29:50|395.76|393.36|395.76|393.36|395.76|393.36|395.59|393.19|0
1649687400000|2022-04-11 14:30:00|396.83|394.43|397.36|394.96|397.36|394.96|396.83|394.43|0
1649687410000|2022-04-11 14:30:10|397.54|395.14|396.83|394.43|397.54|395.14|396.83|394.43|0
1649687420000|2022-04-11 14:30:20|396.65|394.25|396.83|394.43|396.92|394.52|396.65|394.25|0
1649687430000|2022-04-11 14:30:30|396.92|394.52|396.83|394.43|396.92|394.52|396.65|394.25|0
1649687440000|2022-04-11 14:30:40|396.74|394.34|397.19|394.79|397.19|394.79|396.74|394.34|0
1649687450000|2022-04-11 14:30:50|396.83|394.43|396.47|394.07|397.01|394.61|396.47|394.07|0
1649687460000|2022-04-11 14:31:00|396.21|393.81|396.47|394.07|396.47|394.07|395.59|393.19|0
1649687470000|2022-04-11 14:31:10|396.3|393.9|396.3|393.9|396.3|393.9|395.94|393.54|0
1649687480000|2022-04-11 14:31:20|395.94|393.54|395.59|393.19|395.94|393.54|395.59|393.19|0
1649687490000|2022-04-11 14:31:30|395.76|393.36|396.12|393.72|396.3|393.9|395.76|393.36|0
1649687500000|2022-04-11 14:31:40|395.76|393.36|395.41|393.01|395.76|393.36|395.41|393.01|0
1649687510000|2022-04-11 14:31:50|395.59|393.19|395.76|393.36|396.12|393.72|395.59|393.19|0
1649687520000|2022-04-11 14:32:00|395.94|393.54|396.3|393.9|396.3|393.9|395.94|393.54|0
1649687530000|2022-04-11 14:32:10|396.12|393.72|395.41|393.01|396.12|393.72|395.41|393.01|0
1649687540000|2022-04-11 14:32:20|395.59|393.19|396.12|393.72|396.12|393.72|395.23|392.83|0
1649687550000|2022-04-11 14:32:30|396.3|393.9|396.57|394.17|396.57|394.17|396.3|393.9|0
1649687560000|2022-04-11 14:32:40|396.47|394.07|396.39|393.99|396.47|394.07|395.94|393.54|0
1649687570000|2022-04-11 14:32:50|396.21|393.81|396.3|393.9|396.3|393.9|396.12|393.72|0
1649687580000|2022-04-11 14:33:00|396.47|394.07|396.3|393.9|396.47|394.07|396.3|393.9|0
1649687590000|2022-04-11 14:33:10|396.47|394.07|396.21|393.81|396.47|394.07|396.12|393.72|0
1649687600000|2022-04-11 14:33:20|396.3|393.9|396.47|394.07|396.47|394.07|396.3|393.9|0
1649687610000|2022-04-11 14:33:30|396.65|394.25|397.01|394.61|397.18|394.78|396.65|394.25|0
1649687620000|2022-04-11 14:33:40|397.18|394.78|397.18|394.78|397.54|395.14|397.18|394.78|0
1649687630000|2022-04-11 14:33:50|397.36|394.96|397.54|395.14|397.54|395.14|397.36|394.96|0
1649687640000|2022-04-11 14:34:00|396.65|394.25|396.83|394.43|397.01|394.61|396.65|394.25|0
1649687650000|2022-04-11 14:34:10|396.47|394.07|395.76|393.36|396.47|394.07|395.41|393.01|0
1649687660000|2022-04-11 14:34:20|395.94|393.54|396.83|394.43|396.83|394.43|395.94|393.54|0
1649687670000|2022-04-11 14:34:30|396.57|394.17|395.41|393.01|396.57|394.17|395.41|393.01|0
1649687680000|2022-04-11 14:34:40|395.59|393.19|396.12|393.72|396.12|393.72|395.41|393.01|0
1649687690000|2022-04-11 14:34:50|396.3|393.9|396.3|393.9|396.3|393.9|396.12|393.72|0
1649687700000|2022-04-11 14:35:00|395.94|393.54|396.12|393.72|396.12|393.72|395.94|393.54|0
1649687710000|2022-04-11 14:35:10|395.94|393.54|396.3|393.9|396.3|393.9|395.94|393.54|0
1649687720000|2022-04-11 14:35:20|395.76|393.36|395.23|392.83|395.94|393.54|395.23|392.83|0
1649687730000|2022-04-11 14:35:30|395.76|393.36|395.94|393.54|395.94|393.54|395.59|393.19|0
1649687740000|2022-04-11 14:35:40|396.12|393.72|396.65|394.25|396.65|394.25|396.12|393.72|0
1649687750000|2022-04-11 14:35:50|396.83|394.43|397.18|394.78|397.18|394.78|396.83|394.43|0
1649687760000|2022-04-11 14:36:00|397.36|394.96|397.01|394.61|397.36|394.96|397.01|394.61|0
1649687770000|2022-04-11 14:36:10|397.36|394.96|397.54|395.14|397.89|395.49|397.36|394.96|0
1649687780000|2022-04-11 14:36:20|397.36|394.96|397.89|395.49|397.89|395.49|397.36|394.96|0
1649687790000|2022-04-11 14:36:30|398.07|395.67|397.89|395.49|398.07|395.67|397.89|395.49|0
1649687800000|2022-04-11 14:36:40|397.72|395.32|397.72|395.32|398.07|395.67|397.72|395.32|0
1649687810000|2022-04-11 14:36:50|398.07|395.67|398.25|395.85|398.25|395.85|398.07|395.67|0
1649687820000|2022-04-11 14:37:00|398.61|396.21|398.43|396.03|398.79|396.39|398.43|396.03|0
1649687830000|2022-04-11 14:37:10|397.89|395.49|397.54|395.14|397.89|395.49|397.54|395.14|0
1649687840000|2022-04-11 14:37:20|397.36|394.96|397.63|395.23|397.72|395.32|397.36|394.96|0
1649687850000|2022-04-11 14:37:30|398.07|395.67|398.43|396.03|398.61|396.21|398.07|395.67|0
1649687860000|2022-04-11 14:37:40|398.34|395.94|398.43|396.03|398.78|396.38|398.34|395.94|0
1649687870000|2022-04-11 14:37:50|398.61|396.21|399.32|396.92|399.32|396.92|398.61|396.21|0
1649687880000|2022-04-11 14:38:00|398.78|396.38|398.88|396.48|398.88|396.48|398.78|396.38|0
1649687890000|2022-04-11 14:38:10|398.96|396.56|398.43|396.03|398.96|396.56|398.25|395.85|0
1649687900000|2022-04-11 14:38:20|398.25|395.85|398.61|396.21|398.61|396.21|398.25|395.85|0
1649687910000|2022-04-11 14:38:30|398.78|396.38|398.43|396.03|398.78|396.38|398.43|396.03|0
1649687920000|2022-04-11 14:38:40|398.78|396.38|397.89|395.49|398.78|396.38|397.89|395.49|0
1649687930000|2022-04-11 14:38:50|397.72|395.32|397.54|395.14|397.89|395.49|397.54|395.14|0
1649687940000|2022-04-11 14:39:00|397.89|395.49|397.72|395.32|397.89|395.49|397.72|395.32|0
1649687950000|2022-04-11 14:39:10|398.43|396.03|398.07|395.67|398.43|396.03|398.07|395.67|0
1649687960000|2022-04-11 14:39:20|398.25|395.85|398.78|396.38|398.78|396.38|398.25|395.85|0
1649687970000|2022-04-11 14:39:30|399.14|396.74|398.43|396.03|399.32|396.92|398.43|396.03|0
1649687980000|2022-04-11 14:39:40|398.07|395.67|397.89|395.49|398.07|395.67|397.89|395.49|0
1649687990000|2022-04-11 14:39:50|397.72|395.32|397.89|395.49|398.07|395.67|397.72|395.32|0
1649688000000|2022-04-11 14:40:00|398.07|395.67|398.43|396.03|398.43|396.03|398.07|395.67|0
1649688010000|2022-04-11 14:40:10|398.61|396.21|398.78|396.38|398.96|396.56|398.61|396.21|0
1649688020000|2022-04-11 14:40:20|398.96|396.56|399.14|396.74|399.5|397.1|398.96|396.56|0
1649688030000|2022-04-11 14:40:30|399.32|396.92|399.68|397.28|399.68|397.28|399.32|396.92|0
1649688040000|2022-04-11 14:40:40|399.85|397.45|399.14|396.74|399.85|397.45|399.14|396.74|0
1649688050000|2022-04-11 14:40:50|399.32|396.92|399.5|397.1|399.5|397.1|399.32|396.92|0
1649688060000|2022-04-11 14:41:00|399.68|397.28|399.14|396.74|399.85|397.45|399.05|396.65|0
1649688070000|2022-04-11 14:41:10|399.32|396.92|398.78|396.38|399.32|396.92|398.78|396.38|0
1649688080000|2022-04-11 14:41:20|399.14|396.74|398.61|396.21|399.14|396.74|398.61|396.21|0
1649688090000|2022-04-11 14:41:30|399.32|396.92|399.14|396.74|399.32|396.92|398.96|396.56|0
1649688100000|2022-04-11 14:41:40|399.32|396.92|398.96|396.56|399.32|396.92|398.96|396.56|0
1649688110000|2022-04-11 14:41:50|399.14|396.74|398.61|396.21|399.14|396.74|398.43|396.03|0
1649688120000|2022-04-11 14:42:00|398.78|396.38|397.54|395.14|398.78|396.38|397.54|395.14|0
1649688130000|2022-04-11 14:42:10|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1649688140000|2022-04-11 14:42:20|397.89|395.49|398.6|396.2|398.6|396.2|397.89|395.49|0
1649688150000|2022-04-11 14:42:30|398.78|396.38|398.96|396.56|399.14|396.74|398.78|396.38|0
1649688160000|2022-04-11 14:42:40|398.6|396.2|399.67|397.27|399.67|397.27|398.6|396.2|0
1649688170000|2022-04-11 14:42:50|399.5|397.1|399.5|397.1|399.67|397.27|399.5|397.1|0
1649688180000|2022-04-11 14:43:00|399.32|396.92|399.85|397.45|399.85|397.45|399.14|396.74|0
1649688190000|2022-04-11 14:43:10|399.67|397.27|399.5|397.1|399.67|397.27|399.32|396.92|0
1649688200000|2022-04-11 14:43:20|399.67|397.27|400.21|397.81|400.21|397.81|399.67|397.27|0
1649688210000|2022-04-11 14:43:30|399.85|397.45|400.03|397.63|400.03|397.63|399.5|397.1|0
1649688220000|2022-04-11 14:43:40|400.21|397.81|399.85|397.45|400.21|397.81|399.85|397.45|0
1649688230000|2022-04-11 14:43:50|400.03|397.63|400.21|397.81|400.21|397.81|400.03|397.63|0
1649688240000|2022-04-11 14:44:00|400.39|397.99|400.75|398.35|400.75|398.35|400.39|397.99|0
1649688250000|2022-04-11 14:44:10|400.57|398.17|400.75|398.35|400.75|398.35|400.57|398.17|0
1649688260000|2022-04-11 14:44:20|401.1|398.7|400.75|398.35|401.1|398.7|400.57|398.17|0
1649688270000|2022-04-11 14:44:30|400.57|398.17|400.57|398.17|400.57|398.17|400.39|397.99|0
1649688280000|2022-04-11 14:44:40|400.92|398.52|400.57|398.17|400.92|398.52|400.39|397.99|0
1649688290000|2022-04-11 14:44:50|400.39|397.99|400.03|397.63|400.39|397.99|399.77|397.37|0
1649688300000|2022-04-11 14:45:00|400.21|397.81|399.14|396.74|400.21|397.81|399.14|396.74|0
1649688310000|2022-04-11 14:45:10|399.5|397.1|399.14|396.74|399.5|397.1|399.14|396.74|0
1649688320000|2022-04-11 14:45:20|398.96|396.56|398.96|396.56|399.14|396.74|398.96|396.56|0
1649688330000|2022-04-11 14:45:30|399.32|396.92|400.03|397.63|400.03|397.63|399.32|396.92|0
1649688340000|2022-04-11 14:45:40|399.85|397.45|400.03|397.63|400.03|397.63|399.85|397.45|0
1649688350000|2022-04-11 14:45:50|399.67|397.27|399.49|397.09|399.67|397.27|399.32|396.92|0
1649688360000|2022-04-11 14:46:00|399.85|397.45|400.21|397.81|400.57|398.17|399.85|397.45|0
1649688370000|2022-04-11 14:46:10|400.39|397.99|400.39|397.99|400.57|398.17|400.39|397.99|0
1649688380000|2022-04-11 14:46:20|400.21|397.81|400.57|398.17|400.57|398.17|400.21|397.81|0
1649688390000|2022-04-11 14:46:30|400.74|398.34|400.74|398.34|400.92|398.52|400.74|398.34|0
1649688400000|2022-04-11 14:46:40|401.1|398.7|400.21|397.81|401.1|398.7|400.21|397.81|0
1649688410000|2022-04-11 14:46:50|400.03|397.63|400.03|397.63|400.03|397.63|399.67|397.27|0
1649688420000|2022-04-11 14:47:00|399.85|397.45|399.85|397.45|400.03|397.63|399.85|397.45|0
1649688430000|2022-04-11 14:47:10|399.49|397.09|399.49|397.09|399.49|397.09|398.96|396.56|0
1649688440000|2022-04-11 14:47:20|399.32|396.92|398.6|396.2|399.49|397.09|398.6|396.2|0
1649688450000|2022-04-11 14:47:30|398.96|396.56|398.78|396.38|398.96|396.56|398.6|396.2|0
1649688460000|2022-04-11 14:47:40|399.49|397.09|399.49|397.09|399.67|397.27|399.49|397.09|0
1649688470000|2022-04-11 14:47:50|399.14|396.74|399.67|397.27|399.67|397.27|399.14|396.74|0
1649688480000|2022-04-11 14:48:00|399.32|396.92|398.96|396.56|399.49|397.09|398.96|396.56|0
1649688490000|2022-04-11 14:48:10|399.14|396.74|398.78|396.38|399.14|396.74|398.78|396.38|0
1649688500000|2022-04-11 14:48:20|398.96|396.56|399.32|396.92|399.32|396.92|398.96|396.56|0
1649688510000|2022-04-11 14:48:30|399.14|396.74|398.96|396.56|399.14|396.74|398.96|396.56|0
1649688520000|2022-04-11 14:48:40|398.78|396.38|398.78|396.38|398.96|396.56|398.78|396.38|0
1649688530000|2022-04-11 14:48:50|398.96|396.56|398.6|396.2|398.96|396.56|398.6|396.2|0
1649688540000|2022-04-11 14:49:00|398.78|396.38|398.78|396.38|399.14|396.74|398.78|396.38|0
1649688550000|2022-04-11 14:49:10|398.96|396.56|399.85|397.45|399.85|397.45|398.96|396.56|0
1649688560000|2022-04-11 14:49:20|400.03|397.63|399.85|397.45|400.03|397.63|399.85|397.45|0
1649688570000|2022-04-11 14:49:30|400.03|397.63|400.03|397.63|400.21|397.81|400.03|397.63|0
1649688580000|2022-04-11 14:49:40|400.21|397.81|400.39|397.99|400.39|397.99|400.03|397.63|0
1649688590000|2022-04-11 14:49:50|400.21|397.81|400.56|398.16|400.56|398.16|400.21|397.81|0
1649688600000|2022-04-11 14:50:00|400.39|397.99|400.74|398.34|400.74|398.34|400.39|397.99|0
1649688610000|2022-04-11 14:50:10|400.56|398.16|399.85|397.45|400.56|398.16|399.85|397.45|0
1649688620000|2022-04-11 14:50:20|399.67|397.27|399.14|396.74|399.67|397.27|399.14|396.74|0
1649688630000|2022-04-11 14:50:30|399.49|397.09|399.14|396.74|399.49|397.09|399.14|396.74|0
1649688640000|2022-04-11 14:50:40|399.31|396.91|399.14|396.74|399.31|396.91|399.14|396.74|0
1649688650000|2022-04-11 14:50:50|399.49|397.09|399.14|396.74|399.49|397.09|399.14|396.74|0
1649688660000|2022-04-11 14:51:00|399.31|396.91|398.25|395.85|399.31|396.91|398.25|395.85|0
1649688670000|2022-04-11 14:51:10|398.42|396.02|399.14|396.74|399.23|396.83|398.42|396.02|0
1649688680000|2022-04-11 14:51:20|399.31|396.91|398.6|396.2|399.31|396.91|398.6|396.2|0
1649688690000|2022-04-11 14:51:30|398.42|396.02|398.6|396.2|398.6|396.2|398.42|396.02|0
1649688700000|2022-04-11 14:51:40|398.78|396.38|398.6|396.2|398.78|396.38|398.42|396.02|0
1649688710000|2022-04-11 14:51:50|398.42|396.02|397.18|394.78|398.42|396.02|397.18|394.78|0
1649688720000|2022-04-11 14:52:00|397.63|395.23|397.53|395.13|397.71|395.31|397.27|394.87|0
1649688730000|2022-04-11 14:52:10|397.71|395.31|397.71|395.31|398.07|395.67|397.71|395.31|0
1649688740000|2022-04-11 14:52:20|397.53|395.13|397.53|395.13|397.53|395.13|397.36|394.96|0
1649688750000|2022-04-11 14:52:30|397.89|395.49|399.31|396.91|399.31|396.91|397.89|395.49|0
1649688760000|2022-04-11 14:52:40|399.14|396.74|398.69|396.29|399.31|396.91|398.69|396.29|0
1649688770000|2022-04-11 14:52:50|398.78|396.38|398.42|396.02|399.31|396.91|398.42|396.02|0
1649688780000|2022-04-11 14:53:00|398.6|396.2|398.6|396.2|398.6|396.2|398.42|396.02|0
1649688790000|2022-04-11 14:53:10|398.24|395.84|397.89|395.49|398.24|395.84|397.53|395.13|0
1649688800000|2022-04-11 14:53:20|397.35|394.95|397.89|395.49|397.89|395.49|397.35|394.95|0
1649688810000|2022-04-11 14:53:30|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1649688820000|2022-04-11 14:53:40|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1649688830000|2022-04-11 14:53:50|397.63|395.23|397.53|395.13|397.71|395.31|397.53|395.13|0
1649688840000|2022-04-11 14:54:00|397.71|395.31|397.35|394.95|398.07|395.67|397.35|394.95|0
1649688850000|2022-04-11 14:54:10|397.71|395.31|397.35|394.95|397.71|395.31|397.09|394.69|0
1649688860000|2022-04-11 14:54:20|397.18|394.78|396.64|394.24|397.18|394.78|396.47|394.07|0
1649688870000|2022-04-11 14:54:30|396.47|394.07|396.64|394.24|396.82|394.42|396.47|394.07|0
1649688880000|2022-04-11 14:54:40|396.47|394.07|396.64|394.24|396.64|394.24|396.47|394.07|0
1649688890000|2022-04-11 14:54:50|396.47|394.07|397|394.6|397|394.6|396.47|394.07|0
1649688900000|2022-04-11 14:55:00|397.35|394.95|397.89|395.49|397.89|395.49|397.35|394.95|0
1649688910000|2022-04-11 14:55:10|398.07|395.67|398.07|395.67|398.07|395.67|397.89|395.49|0
1649688920000|2022-04-11 14:55:20|398.24|395.84|398.07|395.67|398.24|395.84|398.07|395.67|0
1649688930000|2022-04-11 14:55:30|397.98|395.58|397.89|395.49|397.98|395.58|397.53|395.13|0
1649688940000|2022-04-11 14:55:40|397.53|395.13|397.53|395.13|397.89|395.49|397.53|395.13|0
1649688950000|2022-04-11 14:55:50|397.35|394.95|397.62|395.22|397.62|395.22|397.18|394.78|0
1649688960000|2022-04-11 14:56:00|397.18|394.78|397.53|395.13|397.53|395.13|397.18|394.78|0
1649688970000|2022-04-11 14:56:10|397.35|394.95|397.27|394.87|397.35|394.95|397.27|394.87|0
1649688980000|2022-04-11 14:56:20|397.35|394.95|396.82|394.42|397.35|394.95|396.82|394.42|0
1649688990000|2022-04-11 14:56:30|397|394.6|396.82|394.42|397|394.6|396.64|394.24|0
1649689000000|2022-04-11 14:56:40|397.18|394.78|397.35|394.95|397.35|394.95|397.18|394.78|0
1649689010000|2022-04-11 14:56:50|397.53|395.13|396.82|394.42|397.53|395.13|396.82|394.42|0
1649689020000|2022-04-11 14:57:00|396.64|394.24|396.64|394.24|396.64|394.24|396.64|394.24|0
1649689030000|2022-04-11 14:57:10|397|394.6|397.18|394.78|397.18|394.78|397|394.6|0
1649689040000|2022-04-11 14:57:20|397.53|395.13|398.42|396.02|398.42|396.02|397.53|395.13|0
1649689050000|2022-04-11 14:57:30|398.16|395.76|397.18|394.78|398.16|395.76|397|394.6|0
1649689060000|2022-04-11 14:57:40|397.35|394.95|397.71|395.31|397.71|395.31|397.35|394.95|0
1649689070000|2022-04-11 14:57:50|397.8|395.4|398.06|395.66|398.06|395.66|397.8|395.4|0
1649689080000|2022-04-11 14:58:00|398.24|395.84|398.51|396.11|398.51|396.11|398.24|395.84|0
1649689090000|2022-04-11 14:58:10|398.6|396.2|398.6|396.2|399.13|396.73|398.6|396.2|0
1649689100000|2022-04-11 14:58:20|398.78|396.38|398.42|396.02|398.78|396.38|398.24|395.84|0
1649689110000|2022-04-11 14:58:30|398.69|396.29|398.6|396.2|398.69|396.29|398.42|396.02|0
1649689120000|2022-04-11 14:58:40|398.78|396.38|398.6|396.2|398.78|396.38|398.6|396.2|0
1649689130000|2022-04-11 14:58:50|398.96|396.56|399.13|396.73|399.13|396.73|398.96|396.56|0
1649689140000|2022-04-11 14:59:00|399.23|396.83|398.6|396.2|399.31|396.91|398.6|396.2|0
1649689150000|2022-04-11 14:59:10|398.24|395.84|398.34|395.94|398.34|395.94|397.89|395.49|0
1649689160000|2022-04-11 14:59:20|398.24|395.84|398.96|396.56|398.96|396.56|398.24|395.84|0
1649689170000|2022-04-11 14:59:30|398.95|396.55|399.13|396.73|399.13|396.73|398.95|396.55|0
1649689180000|2022-04-11 14:59:40|398.95|396.55|398.95|396.55|399.13|396.73|398.95|396.55|0
1649689190000|2022-04-11 14:59:50|399.13|396.73|398.78|396.38|399.31|396.91|398.78|396.38|0
1649689200000|2022-04-11 15:00:00|399.67|397.27|399.67|397.27|399.67|397.27|399.31|396.91|0
1649689210000|2022-04-11 15:00:10|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1649689220000|2022-04-11 15:00:20|398.6|396.2|398.24|395.84|398.6|396.2|398.24|395.84|0
1649689230000|2022-04-11 15:00:30|398.06|395.66|397.35|394.95|398.06|395.66|397.17|394.77|0
1649689240000|2022-04-11 15:00:40|397.17|394.77|396.64|394.24|397.17|394.77|396.64|394.24|0
1649689250000|2022-04-11 15:00:50|397|394.6|397.35|394.95|397.35|394.95|397|394.6|0
1649689260000|2022-04-11 15:01:00|397.71|395.31|397.71|395.31|397.71|395.31|397.53|395.13|0
1649689270000|2022-04-11 15:01:10|398.06|395.66|397.89|395.49|398.06|395.66|397.89|395.49|0
1649689280000|2022-04-11 15:01:20|398.24|395.84|397.71|395.31|398.42|396.02|397.71|395.31|0
1649689290000|2022-04-11 15:01:30|397.89|395.49|398.6|396.2|398.6|396.2|397.89|395.49|0
1649689300000|2022-04-11 15:01:40|398.95|396.55|399.13|396.73|399.13|396.73|398.78|396.38|0
1649689310000|2022-04-11 15:01:50|399.49|397.09|398.78|396.38|399.49|397.09|398.78|396.38|0
1649689320000|2022-04-11 15:02:00|398.95|396.55|398.42|396.02|398.95|396.55|398.42|396.02|0
1649689330000|2022-04-11 15:02:10|398.24|395.84|397.53|395.13|398.24|395.84|397.53|395.13|0
1649689340000|2022-04-11 15:02:20|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1649689350000|2022-04-11 15:02:30|397.89|395.49|397.89|395.49|397.89|395.49|397.53|395.13|0
1649689360000|2022-04-11 15:02:40|398.24|395.84|397.71|395.31|398.24|395.84|397.71|395.31|0
1649689370000|2022-04-11 15:02:50|397.53|395.13|397.35|394.95|397.71|395.31|397.35|394.95|0
1649689380000|2022-04-11 15:03:00|397.53|395.13|397.35|394.95|397.71|395.31|397.35|394.95|0
1649689390000|2022-04-11 15:03:10|397.71|395.31|397.88|395.48|397.88|395.48|397.71|395.31|0
1649689400000|2022-04-11 15:03:20|397.71|395.31|397.17|394.77|397.71|395.31|397.17|394.77|0
1649689410000|2022-04-11 15:03:30|397.35|394.95|397.71|395.31|397.71|395.31|397.35|394.95|0
1649689420000|2022-04-11 15:03:40|397.53|395.13|397.53|395.13|397.53|395.13|397.17|394.77|0
1649689430000|2022-04-11 15:03:50|397.35|394.95|397.71|395.31|397.71|395.31|397.35|394.95|0
1649689440000|2022-04-11 15:04:00|397.88|395.48|398.6|396.2|398.6|396.2|397.88|395.48|0
1649689450000|2022-04-11 15:04:10|398.95|396.55|398.6|396.2|399.13|396.73|398.6|396.2|0
1649689460000|2022-04-11 15:04:20|398.95|396.55|398.77|396.37|398.95|396.55|398.77|396.37|0
1649689470000|2022-04-11 15:04:30|398.6|396.2|398.42|396.02|398.95|396.55|398.42|396.02|0
1649689480000|2022-04-11 15:04:40|398.6|396.2|398.6|396.2|398.77|396.37|398.6|396.2|0
1649689490000|2022-04-11 15:04:50|398.24|395.84|398.6|396.2|398.77|396.37|398.24|395.84|0
1649689500000|2022-04-11 15:05:00|398.77|396.37|398.95|396.55|399.13|396.73|398.77|396.37|0
1649689510000|2022-04-11 15:05:10|398.6|396.2|399.13|396.73|399.31|396.91|398.6|396.2|0
1649689520000|2022-04-11 15:05:20|398.6|396.2|398.6|396.2|398.77|396.37|398.6|396.2|0
1649689530000|2022-04-11 15:05:30|398.77|396.37|399.4|397|399.4|397|398.77|396.37|0
1649689540000|2022-04-11 15:05:40|399.49|397.09|399.67|397.27|399.67|397.27|399.31|396.91|0
1649689550000|2022-04-11 15:05:50|399.49|397.09|399.13|396.73|399.67|397.27|399.13|396.73|0
1649689560000|2022-04-11 15:06:00|398.95|396.55|398.95|396.55|399.05|396.65|398.6|396.2|0
1649689570000|2022-04-11 15:06:10|399.05|396.65|399.84|397.44|400.02|397.62|399.05|396.65|0
1649689580000|2022-04-11 15:06:20|400.02|397.62|400.12|397.72|400.12|397.72|400.02|397.62|0
1649689590000|2022-04-11 15:06:30|400.2|397.8|399.84|397.44|400.2|397.8|399.49|397.09|0
1649689600000|2022-04-11 15:06:40|399.67|397.27|399.84|397.44|399.84|397.44|399.67|397.27|0
1649689610000|2022-04-11 15:06:50|400.02|397.62|400.38|397.98|400.38|397.98|400.02|397.62|0
1649689620000|2022-04-11 15:07:00|400.74|398.34|399.67|397.27|400.74|398.34|399.67|397.27|0
1649689630000|2022-04-11 15:07:10|399.31|396.91|399.49|397.09|399.49|397.09|399.13|396.73|0
1649689640000|2022-04-11 15:07:20|399.84|397.44|400.2|397.8|400.2|397.8|399.84|397.44|0
1649689650000|2022-04-11 15:07:30|400.29|397.89|400.56|398.16|400.56|398.16|400.2|397.8|0
1649689660000|2022-04-11 15:07:40|400.74|398.34|400.92|398.52|400.92|398.52|400.74|398.34|0
1649689670000|2022-04-11 15:07:50|400.74|398.34|401.09|398.69|401.09|398.69|400.74|398.34|0
1649689680000|2022-04-11 15:08:00|401.27|398.87|400.92|398.52|401.27|398.87|400.92|398.52|0
1649689690000|2022-04-11 15:08:10|401.27|398.87|400.91|398.51|401.27|398.87|400.91|398.51|0
1649689700000|2022-04-11 15:08:20|401.27|398.87|400.74|398.34|401.27|398.87|400.38|397.98|0
1649689710000|2022-04-11 15:08:30|400.38|397.98|400.02|397.62|400.38|397.98|400.02|397.62|0
1649689720000|2022-04-11 15:08:40|399.84|397.44|399.94|397.54|400.02|397.62|399.84|397.44|0
1649689730000|2022-04-11 15:08:50|399.66|397.26|400.02|397.62|400.02|397.62|399.49|397.09|0
1649689740000|2022-04-11 15:09:00|400.38|397.98|400.74|398.34|400.74|398.34|400.38|397.98|0
1649689750000|2022-04-11 15:09:10|400.91|398.51|401.27|398.87|401.27|398.87|400.91|398.51|0
1649689760000|2022-04-11 15:09:20|401.09|398.69|400.56|398.16|401.09|398.69|400.56|398.16|0
1649689770000|2022-04-11 15:09:30|400.38|397.98|400.56|398.16|400.56|398.16|400.38|397.98|0
1649689780000|2022-04-11 15:09:40|400.74|398.34|400.38|397.98|400.91|398.51|400.38|397.98|0
1649689790000|2022-04-11 15:09:50|400.56|398.16|400.74|398.34|400.91|398.51|400.56|398.16|0
1649689800000|2022-04-11 15:10:00|400.91|398.51|401.45|399.05|401.45|399.05|400.91|398.51|0
1649689810000|2022-04-11 15:10:10|401.09|398.69|400.2|397.8|401.09|398.69|400.2|397.8|0
1649689820000|2022-04-11 15:10:20|400.47|398.07|401.09|398.69|401.27|398.87|400.47|398.07|0
1649689830000|2022-04-11 15:10:30|401.27|398.87|400.38|397.98|401.27|398.87|400.38|397.98|0
1649689840000|2022-04-11 15:10:40|399.66|397.26|400.2|397.8|400.2|397.8|399.66|397.26|0
1649689850000|2022-04-11 15:10:50|400.02|397.62|400.38|397.98|400.38|397.98|400.02|397.62|0
1649689860000|2022-04-11 15:11:00|400.56|398.16|400.2|397.8|400.74|398.34|400.2|397.8|0
1649689870000|2022-04-11 15:11:10|400.38|397.98|400.2|397.8|400.38|397.98|400.2|397.8|0
1649689880000|2022-04-11 15:11:20|400.02|397.62|399.49|397.09|400.02|397.62|399.49|397.09|0
1649689890000|2022-04-11 15:11:30|399.66|397.26|400.38|397.98|400.38|397.98|399.66|397.26|0
1649689900000|2022-04-11 15:11:40|400.74|398.34|400.73|398.33|400.74|398.34|400.73|398.33|0
1649689910000|2022-04-11 15:11:50|400.91|398.51|401.09|398.69|401.27|398.87|400.91|398.51|0
1649689920000|2022-04-11 15:12:00|401.27|398.87|401.45|399.05|401.81|399.41|401.09|398.69|0
1649689930000|2022-04-11 15:12:10|401.27|398.87|401.99|399.59|401.99|399.59|401.27|398.87|0
1649689940000|2022-04-11 15:12:20|402.17|399.77|401.63|399.23|402.17|399.77|401.63|399.23|0
1649689950000|2022-04-11 15:12:30|401.99|399.59|401.63|399.23|402.17|399.77|401.63|399.23|0
1649689960000|2022-04-11 15:12:40|401.81|399.41|401.27|398.87|401.81|399.41|401.27|398.87|0
1649689970000|2022-04-11 15:12:50|400.91|398.51|400.91|398.51|400.91|398.51|400.73|398.33|0
1649689980000|2022-04-11 15:13:00|401.27|398.87|401.09|398.69|401.27|398.87|400.73|398.33|0
1649689990000|2022-04-11 15:13:10|400.73|398.33|401.09|398.69|401.09|398.69|400.73|398.33|0
1649690000000|2022-04-11 15:13:20|401.27|398.87|401.27|398.87|401.27|398.87|401.18|398.78|0
1649690010000|2022-04-11 15:13:30|400.91|398.51|400.91|398.51|401.09|398.69|400.91|398.51|0
1649690020000|2022-04-11 15:13:40|401.09|398.69|401.9|399.5|401.9|399.5|401.09|398.69|0
1649690030000|2022-04-11 15:13:50|401.99|399.59|402.16|399.76|402.34|399.94|401.99|399.59|0
1649690040000|2022-04-11 15:14:00|401.81|399.41|402.16|399.76|402.16|399.76|401.81|399.41|0
1649690050000|2022-04-11 15:14:10|402.26|399.86|402.7|400.3|402.7|400.3|402.26|399.86|0
1649690060000|2022-04-11 15:14:20|402.52|400.12|402.52|400.12|402.62|400.22|402.52|400.12|0
1649690070000|2022-04-11 15:14:30|402.7|400.3|401.99|399.59|402.7|400.3|401.99|399.59|0
1649690080000|2022-04-11 15:14:40|402.34|399.94|401.81|399.41|402.34|399.94|401.81|399.41|0
1649690090000|2022-04-11 15:14:50|401.63|399.23|401.45|399.05|401.63|399.23|401.27|398.87|0
1649690100000|2022-04-11 15:15:00|401.63|399.23|401.81|399.41|402.16|399.76|401.45|399.05|0
1649690110000|2022-04-11 15:15:10|401.63|399.23|401.99|399.59|401.99|399.59|401.63|399.23|0
1649690120000|2022-04-11 15:15:20|401.81|399.41|402.16|399.76|402.16|399.76|401.81|399.41|0
1649690130000|2022-04-11 15:15:30|401.81|399.41|401.99|399.59|401.99|399.59|401.81|399.41|0
1649690140000|2022-04-11 15:15:40|401.81|399.41|401.72|399.32|401.81|399.41|401.72|399.32|0
1649690150000|2022-04-11 15:15:50|401.99|399.59|402.34|399.94|402.34|399.94|401.99|399.59|0
1649690160000|2022-04-11 15:16:00|402.88|400.48|403.24|400.84|403.24|400.84|402.88|400.48|0
1649690170000|2022-04-11 15:16:10|403.06|400.66|402.88|400.48|403.06|400.66|402.7|400.3|0
1649690180000|2022-04-11 15:16:20|403.06|400.66|402.88|400.48|403.06|400.66|402.7|400.3|0
1649690190000|2022-04-11 15:16:30|403.06|400.66|402.88|400.48|403.06|400.66|402.88|400.48|0
1649690200000|2022-04-11 15:16:40|403.24|400.84|403.06|400.66|403.24|400.84|403.06|400.66|0
1649690210000|2022-04-11 15:16:50|403.24|400.84|402.52|400.12|403.24|400.84|402.34|399.94|0
1649690220000|2022-04-11 15:17:00|402.7|400.3|402.7|400.3|402.88|400.48|402.7|400.3|0
1649690230000|2022-04-11 15:17:10|402.52|400.12|402.16|399.76|402.52|400.12|402.16|399.76|0
1649690240000|2022-04-11 15:17:20|401.81|399.41|401.36|398.96|402.16|399.76|401.36|398.96|0
1649690250000|2022-04-11 15:17:30|401.63|399.23|401.45|399.05|401.63|399.23|401.45|399.05|0
1649690260000|2022-04-11 15:17:40|401.27|398.87|401.63|399.23|401.63|399.23|401.27|398.87|0
1649690270000|2022-04-11 15:17:50|401.45|399.05|401.45|399.05|401.45|399.05|400.73|398.33|0
1649690280000|2022-04-11 15:18:00|401.81|399.41|400.73|398.33|401.81|399.41|400.73|398.33|0
1649690290000|2022-04-11 15:18:10|400.91|398.51|400.73|398.33|400.91|398.51|400.73|398.33|0
1649690300000|2022-04-11 15:18:20|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1649690310000|2022-04-11 15:18:30|400.73|398.33|401|398.6|401|398.6|400.73|398.33|0
1649690320000|2022-04-11 15:18:40|401.27|398.87|401.09|398.69|401.27|398.87|401.09|398.69|0
1649690330000|2022-04-11 15:18:50|400.91|398.51|401.81|399.41|401.81|399.41|400.91|398.51|0
1649690340000|2022-04-11 15:19:00|401.63|399.23|401.63|399.23|401.81|399.41|401.63|399.23|0
1649690350000|2022-04-11 15:19:10|401.54|399.14|401.45|399.05|401.63|399.23|401.45|399.05|0
1649690360000|2022-04-11 15:19:20|401.63|399.23|401.8|399.4|401.98|399.58|401.63|399.23|0
1649690370000|2022-04-11 15:19:30|401.98|399.58|402.16|399.76|402.16|399.76|401.98|399.58|0
1649690380000|2022-04-11 15:19:40|401.98|399.58|402.26|399.86|402.26|399.86|401.98|399.58|0
1649690390000|2022-04-11 15:19:50|402.16|399.76|402.16|399.76|402.43|400.03|402.16|399.76|0
1649690400000|2022-04-11 15:20:00|402.34|399.94|402.52|400.12|402.52|400.12|402.34|399.94|0
1649690410000|2022-04-11 15:20:10|402.7|400.3|402.34|399.94|402.7|400.3|402.34|399.94|0
1649690420000|2022-04-11 15:20:20|402.16|399.76|401.8|399.4|402.34|399.94|401.8|399.4|0
1649690430000|2022-04-11 15:20:30|401.98|399.58|401.36|398.96|401.98|399.58|401.36|398.96|0
1649690440000|2022-04-11 15:20:40|401.45|399.05|402.16|399.76|402.16|399.76|401.45|399.05|0
1649690450000|2022-04-11 15:20:50|401.9|399.5|401.98|399.58|401.98|399.58|401.8|399.4|0
1649690460000|2022-04-11 15:21:00|402.16|399.76|402.52|400.12|402.52|400.12|402.16|399.76|0
1649690470000|2022-04-11 15:21:10|401.98|399.58|401.8|399.4|402.08|399.68|401.8|399.4|0
1649690480000|2022-04-11 15:21:20|401.98|399.58|402.52|400.12|402.52|400.12|401.98|399.58|0
1649690490000|2022-04-11 15:21:30|402.7|400.3|402.7|400.3|402.88|400.48|402.7|400.3|0
1649690500000|2022-04-11 15:21:40|402.88|400.48|403.24|400.84|403.24|400.84|402.88|400.48|0
1649690510000|2022-04-11 15:21:50|402.88|400.48|403.06|400.66|403.06|400.66|402.88|400.48|0
1649690520000|2022-04-11 15:22:00|403.42|401.02|403.42|401.02|403.42|401.02|403.24|400.84|0
1649690530000|2022-04-11 15:22:10|403.24|400.84|403.42|401.02|403.42|401.02|403.24|400.84|0
1649690540000|2022-04-11 15:22:20|403.15|400.75|402.34|399.94|403.15|400.75|402.34|399.94|0
1649690550000|2022-04-11 15:22:30|402.16|399.76|401.62|399.22|402.16|399.76|401.62|399.22|0
1649690560000|2022-04-11 15:22:40|401.45|399.05|402.16|399.76|402.16|399.76|401.45|399.05|0
1649690570000|2022-04-11 15:22:50|401.98|399.58|402.25|399.85|402.34|399.94|401.98|399.58|0
1649690580000|2022-04-11 15:23:00|402.7|400.3|402.16|399.76|402.7|400.3|402.16|399.76|0
1649690590000|2022-04-11 15:23:10|401.98|399.58|402.34|399.94|402.34|399.94|401.98|399.58|0
1649690600000|2022-04-11 15:23:20|402.25|399.85|402.16|399.76|402.34|399.94|402.16|399.76|0
1649690610000|2022-04-11 15:23:30|402.52|400.12|402.52|400.12|402.52|400.12|402.34|399.94|0
1649690620000|2022-04-11 15:23:40|402.34|399.94|402.52|400.12|402.52|400.12|402.16|399.76|0
1649690630000|2022-04-11 15:23:50|402.43|400.03|402.52|400.12|402.52|400.12|402.43|400.03|0
1649690640000|2022-04-11 15:24:00|402.7|400.3|402.7|400.3|402.88|400.48|402.7|400.3|0
1649690650000|2022-04-11 15:24:10|402.16|399.76|403.24|400.84|403.24|400.84|402.16|399.76|0
1649690660000|2022-04-11 15:24:20|403.06|400.66|403.06|400.66|403.24|400.84|403.06|400.66|0
1649690670000|2022-04-11 15:24:30|403.24|400.84|403.42|401.02|403.42|401.02|403.06|400.66|0
1649690680000|2022-04-11 15:24:40|403.24|400.84|403.42|401.02|403.42|401.02|403.06|400.66|0
1649690690000|2022-04-11 15:24:50|403.24|400.84|403.06|400.66|403.24|400.84|403.06|400.66|0
1649690700000|2022-04-11 15:25:00|403.24|400.84|403.41|401.01|403.41|401.01|403.24|400.84|0
1649690710000|2022-04-11 15:25:10|403.59|401.19|403.77|401.37|403.95|401.55|403.59|401.19|0
1649690720000|2022-04-11 15:25:20|403.24|400.84|403.41|401.01|403.41|401.01|403.06|400.66|0
1649690730000|2022-04-11 15:25:30|403.24|400.84|403.06|400.66|403.24|400.84|402.79|400.39|0
1649690740000|2022-04-11 15:25:40|402.88|400.48|403.06|400.66|403.06|400.66|402.88|400.48|0
1649690750000|2022-04-11 15:25:50|402.7|400.3|402.52|400.12|402.7|400.3|402.52|400.12|0
1649690760000|2022-04-11 15:26:00|402.88|400.48|402.16|399.76|402.88|400.48|402.16|399.76|0
1649690770000|2022-04-11 15:26:10|402.34|399.94|401.8|399.4|402.7|400.3|401.8|399.4|0
1649690780000|2022-04-11 15:26:20|401.98|399.58|401.98|399.58|401.98|399.58|401.8|399.4|0
1649690790000|2022-04-11 15:26:30|402.07|399.67|401.8|399.4|402.07|399.67|401.8|399.4|0
1649690800000|2022-04-11 15:26:40|401.44|399.04|401.62|399.22|401.62|399.22|401.44|399.04|0
1649690810000|2022-04-11 15:26:50|401.72|399.32|401.72|399.32|401.8|399.4|401.72|399.32|0
1649690820000|2022-04-11 15:27:00|401.44|399.04|401.62|399.22|401.8|399.4|401.44|399.04|0
1649690830000|2022-04-11 15:27:10|401.8|399.4|401.98|399.58|401.98|399.58|401.62|399.22|0
1649690840000|2022-04-11 15:27:20|402.16|399.76|401.98|399.58|402.34|399.94|401.98|399.58|0
1649690850000|2022-04-11 15:27:30|402.16|399.76|402.16|399.76|402.34|399.94|402.16|399.76|0
1649690860000|2022-04-11 15:27:40|402.07|399.67|402.34|399.94|402.34|399.94|401.98|399.58|0
1649690880000|2022-04-11 15:28:00|402.16|399.76|400.68|398.28|402.34|399.94|400.68|398.28|0
1649690890000|2022-04-11 15:28:10|400.33|397.93|402.48|400.08|402.66|400.26|399.97|397.57|0
1649690900000|2022-04-11 15:28:20|402.66|400.26|403.2|400.8|403.2|400.8|402.66|400.26|0
1649690910000|2022-04-11 15:28:30|403.02|400.62|402.84|400.44|403.11|400.71|402.84|400.44|0
1649690920000|2022-04-11 15:28:40|402.66|400.26|402.84|400.44|403.02|400.62|402.66|400.26|0
1649690930000|2022-04-11 15:28:50|403.02|400.62|403.2|400.8|403.37|400.97|403.02|400.62|0
1649690940000|2022-04-11 15:29:00|403.37|400.97|403.02|400.62|403.55|401.15|403.02|400.62|0
1649690950000|2022-04-11 15:29:10|403.2|400.8|402.48|400.08|403.2|400.8|402.48|400.08|0
1649690960000|2022-04-11 15:29:20|402.3|399.9|402.48|400.08|402.48|400.08|402.3|399.9|0
1649690970000|2022-04-11 15:29:30|402.75|400.35|402.84|400.44|402.84|400.44|402.66|400.26|0
1649690980000|2022-04-11 15:29:40|402.93|400.53|402.57|400.17|402.93|400.53|402.57|400.17|0
1649690990000|2022-04-11 15:29:50|401.77|399.37|401.94|399.54|402.12|399.72|401.77|399.37|0
1649691000000|2022-04-11 15:30:00|402.3|399.9|402.3|399.9|402.66|400.26|402.3|399.9|0
1649691010000|2022-04-11 15:30:10|402.12|399.72|401.77|399.37|402.12|399.72|401.41|399.01|0
1649691020000|2022-04-11 15:30:20|401.94|399.54|401.77|399.37|401.94|399.54|401.77|399.37|0
1649691030000|2022-04-11 15:30:30|401.94|399.54|401.94|399.54|401.94|399.54|401.77|399.37|0
1649691040000|2022-04-11 15:30:40|401.77|399.37|401.23|398.83|401.77|399.37|401.23|398.83|0
1649691050000|2022-04-11 15:30:50|401.32|398.92|400.87|398.47|401.32|398.92|400.87|398.47|0
1649691060000|2022-04-11 15:31:00|400.97|398.57|401.23|398.83|401.23|398.83|400.69|398.29|0
1649691070000|2022-04-11 15:31:10|400.87|398.47|401.41|399.01|401.41|399.01|400.87|398.47|0
1649691080000|2022-04-11 15:31:20|401.23|398.83|400.69|398.29|401.23|398.83|400.69|398.29|0
1649691090000|2022-04-11 15:31:30|400.87|398.47|400.87|398.47|400.87|398.47|400.69|398.29|0
1649691100000|2022-04-11 15:31:40|400.69|398.29|400.52|398.12|400.69|398.29|400.52|398.12|0
1649691110000|2022-04-11 15:31:50|401.23|398.83|401.23|398.83|401.41|399.01|401.23|398.83|0
1649691120000|2022-04-11 15:32:00|401.05|398.65|400.52|398.12|401.05|398.65|400.52|398.12|0
1649691130000|2022-04-11 15:32:10|400.69|398.29|400.52|398.12|400.69|398.29|400.52|398.12|0
1649691140000|2022-04-11 15:32:20|400.34|397.94|400.52|398.12|400.52|398.12|400.34|397.94|0
1649691150000|2022-04-11 15:32:30|399.98|397.58|399.8|397.4|399.98|397.58|399.8|397.4|0
1649691160000|2022-04-11 15:32:40|399.9|397.5|399.8|397.4|399.9|397.5|399.8|397.4|0
1649691170000|2022-04-11 15:32:50|399.63|397.23|398.91|396.51|399.8|397.4|398.91|396.51|0
1649691180000|2022-04-11 15:33:00|399.27|396.87|399.09|396.69|399.27|396.87|399.09|396.69|0
1649691190000|2022-04-11 15:33:10|398.91|396.51|398.2|395.8|398.91|396.51|398.2|395.8|0
1649691200000|2022-04-11 15:33:20|398.38|395.98|399.09|396.69|399.09|396.69|398.38|395.98|0
1649691210000|2022-04-11 15:33:30|398.91|396.51|398.56|396.16|398.91|396.51|398.56|396.16|0
1649691220000|2022-04-11 15:33:40|398.38|395.98|398.2|395.8|398.38|395.98|398.2|395.8|0
1649691230000|2022-04-11 15:33:50|398.02|395.62|398.38|395.98|398.38|395.98|398.02|395.62|0
1649691240000|2022-04-11 15:34:00|398.91|396.51|399.27|396.87|399.27|396.87|398.91|396.51|0
1649691250000|2022-04-11 15:34:10|399.09|396.69|399.27|396.87|399.27|396.87|399.09|396.69|0
1649691260000|2022-04-11 15:34:20|399.09|396.69|399.45|397.05|399.45|397.05|398.91|396.51|0
1649691270000|2022-04-11 15:34:30|399.8|397.4|399.27|396.87|399.8|397.4|399.27|396.87|0
1649691280000|2022-04-11 15:34:40|399.09|396.69|398.91|396.51|399.09|396.69|398.91|396.51|0
1649691290000|2022-04-11 15:34:50|398.73|396.33|398.56|396.16|398.73|396.33|398.56|396.16|0
1649691300000|2022-04-11 15:35:00|398.38|395.98|398.73|396.33|398.73|396.33|398.38|395.98|0
1649691310000|2022-04-11 15:35:10|398.02|395.62|398.2|395.8|398.2|395.8|398.02|395.62|0
1649691320000|2022-04-11 15:35:20|398.38|395.98|398.02|395.62|398.38|395.98|398.02|395.62|0
1649691330000|2022-04-11 15:35:30|398.29|395.89|398.56|396.16|398.56|396.16|398.2|395.8|0
1649691340000|2022-04-11 15:35:40|398.2|395.8|397.67|395.27|398.2|395.8|397.67|395.27|0
1649691350000|2022-04-11 15:35:50|397.85|395.45|397.67|395.27|397.85|395.45|397.67|395.27|0
1649691360000|2022-04-11 15:36:00|397.85|395.45|396.6|394.2|397.85|395.45|396.6|394.2|0
1649691370000|2022-04-11 15:36:10|396.7|394.3|397.14|394.74|397.14|394.74|396.7|394.3|0
1649691380000|2022-04-11 15:36:20|397.31|394.91|396.78|394.38|397.31|394.91|396.78|394.38|0
1649691390000|2022-04-11 15:36:30|396.96|394.56|396.96|394.56|397.14|394.74|396.96|394.56|0
1649691400000|2022-04-11 15:36:40|397.14|394.74|397.23|394.83|397.23|394.83|397.14|394.74|0
1649691410000|2022-04-11 15:36:50|397.31|394.91|397.14|394.74|397.31|394.91|396.96|394.56|0
1649691420000|2022-04-11 15:37:00|397.49|395.09|398.2|395.8|398.2|395.8|397.49|395.09|0
1649691430000|2022-04-11 15:37:10|398.12|395.72|398.47|396.07|398.47|396.07|398.02|395.62|0
1649691440000|2022-04-11 15:37:20|397.67|395.27|397.49|395.09|397.67|395.27|397.49|395.09|0
1649691450000|2022-04-11 15:37:30|397.85|395.45|398.02|395.62|398.02|395.62|397.67|395.27|0
1649691460000|2022-04-11 15:37:40|398.2|395.8|398.2|395.8|398.2|395.8|398.2|395.8|0
1649691470000|2022-04-11 15:37:50|398.56|396.16|399.09|396.69|399.09|396.69|398.56|396.16|0
1649691480000|2022-04-11 15:38:00|399.27|396.87|399.54|397.14|399.54|397.14|399.27|396.87|0
1649691490000|2022-04-11 15:38:10|399.45|397.05|399.62|397.22|399.62|397.22|399.27|396.87|0
1649691500000|2022-04-11 15:38:20|399.45|397.05|399.44|397.04|399.45|397.05|399.27|396.87|0
1649691510000|2022-04-11 15:38:30|399.27|396.87|399.36|396.96|399.36|396.96|399.27|396.87|0
1649691520000|2022-04-11 15:38:40|399.27|396.87|399.36|396.96|399.36|396.96|399.27|396.87|0
1649691530000|2022-04-11 15:38:50|399.44|397.04|398.91|396.51|399.44|397.04|398.73|396.33|0
1649691540000|2022-04-11 15:39:00|398.73|396.33|398.83|396.43|398.91|396.51|398.56|396.16|0
1649691550000|2022-04-11 15:39:10|398.91|396.51|398.73|396.33|399.09|396.69|398.73|396.33|0
1649691560000|2022-04-11 15:39:20|398.91|396.51|399.09|396.69|399.09|396.69|398.91|396.51|0
1649691570000|2022-04-11 15:39:30|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1649691580000|2022-04-11 15:39:40|399.44|397.04|399.98|397.58|399.98|397.58|399.44|397.04|0
1649691590000|2022-04-11 15:39:50|400.16|397.76|400.33|397.93|400.33|397.93|400.16|397.76|0
1649691600000|2022-04-11 15:40:00|400.16|397.76|400.16|397.76|400.33|397.93|400.16|397.76|0
1649691610000|2022-04-11 15:40:10|399.98|397.58|399.98|397.58|399.98|397.58|399.62|397.22|0
1649691620000|2022-04-11 15:40:20|399.8|397.4|399.98|397.58|399.98|397.58|399.8|397.4|0
1649691630000|2022-04-11 15:40:30|399.8|397.4|399.36|396.96|399.8|397.4|399.36|396.96|0
1649691640000|2022-04-11 15:40:40|399.27|396.87|399.44|397.04|399.62|397.22|399.27|396.87|0
1649691650000|2022-04-11 15:40:50|399.54|397.14|399.62|397.22|399.62|397.22|399.54|397.14|0
1649691660000|2022-04-11 15:41:00|399.27|396.87|399.44|397.04|399.44|397.04|399.09|396.69|0
1649691670000|2022-04-11 15:41:10|399.27|396.87|399.54|397.14|399.54|397.14|399.27|396.87|0
1649691680000|2022-04-11 15:41:20|399.62|397.22|399.44|397.04|399.62|397.22|399.44|397.04|0
1649691690000|2022-04-11 15:41:30|399.36|396.96|399.09|396.69|399.36|396.96|399.09|396.69|0
1649691700000|2022-04-11 15:41:40|398.91|396.51|398.91|396.51|399.09|396.69|398.91|396.51|0
1649691710000|2022-04-11 15:41:50|398.73|396.33|399.18|396.78|399.18|396.78|398.73|396.33|0
1649691720000|2022-04-11 15:42:00|398.91|396.51|399.09|396.69|399.09|396.69|398.82|396.42|0
1649691730000|2022-04-11 15:42:10|399.27|396.87|399.36|396.96|399.44|397.04|399.27|396.87|0
1649691740000|2022-04-11 15:42:20|399.44|397.04|399.44|397.04|399.44|397.04|399.36|396.96|0
1649691750000|2022-04-11 15:42:30|399.36|396.96|399.09|396.69|399.44|397.04|399.09|396.69|0
1649691760000|2022-04-11 15:42:40|399.27|396.87|399.27|396.87|399.27|396.87|399.09|396.69|0
1649691770000|2022-04-11 15:42:50|399.18|396.78|399.44|397.04|399.44|397.04|399.18|396.78|0
1649691780000|2022-04-11 15:43:00|399.27|396.87|399.27|396.87|399.27|396.87|399.09|396.69|0
1649691790000|2022-04-11 15:43:10|399.44|397.04|399.27|396.87|399.44|397.04|399.27|396.87|0
1649691800000|2022-04-11 15:43:20|399.09|396.69|399|396.6|399.36|396.96|399|396.6|0
1649691810000|2022-04-11 15:43:30|398.91|396.51|399.27|396.87|399.27|396.87|398.91|396.51|0
1649691820000|2022-04-11 15:43:40|399.09|396.69|398.2|395.8|399.09|396.69|398.2|395.8|0
1649691830000|2022-04-11 15:43:50|398.02|395.62|398.02|395.62|398.02|395.62|397.84|395.44|0
1649691840000|2022-04-11 15:44:00|398.11|395.71|398.38|395.98|398.38|395.98|398.11|395.71|0
1649691850000|2022-04-11 15:44:10|398.11|395.71|397.49|395.09|398.11|395.71|397.49|395.09|0
1649691860000|2022-04-11 15:44:20|397.84|395.44|398.2|395.8|398.2|395.8|397.84|395.44|0
1649691870000|2022-04-11 15:44:30|398.02|395.62|398.02|395.62|398.38|395.98|398.02|395.62|0
1649691880000|2022-04-11 15:44:40|397.67|395.27|398.02|395.62|398.02|395.62|397.67|395.27|0
1649691890000|2022-04-11 15:44:50|398.2|395.8|398.2|395.8|398.2|395.8|398.02|395.62|0
1649691900000|2022-04-11 15:45:00|398.02|395.62|397.67|395.27|398.02|395.62|397.67|395.27|0
1649691910000|2022-04-11 15:45:10|397.49|395.09|396.96|394.56|397.49|395.09|396.96|394.56|0
1649691920000|2022-04-11 15:45:20|397.31|394.91|396.78|394.38|397.31|394.91|396.6|394.2|0
1649691930000|2022-04-11 15:45:30|396.96|394.56|396.6|394.2|397.13|394.73|396.6|394.2|0
1649691940000|2022-04-11 15:45:40|396.69|394.29|396.6|394.2|396.87|394.47|396.6|394.2|0
1649691950000|2022-04-11 15:45:50|397.05|394.65|397.49|395.09|397.49|395.09|397.05|394.65|0
1649691960000|2022-04-11 15:46:00|397.84|395.44|397.66|395.26|397.84|395.44|397.58|395.18|0
1649691970000|2022-04-11 15:46:10|397.49|395.09|397.31|394.91|397.49|395.09|397.31|394.91|0
1649691980000|2022-04-11 15:46:20|396.95|394.55|396.78|394.38|396.95|394.55|396.69|394.29|0
1649691990000|2022-04-11 15:46:30|397.49|395.09|397.13|394.73|397.49|395.09|397.13|394.73|0
1649692000000|2022-04-11 15:46:40|397.84|395.44|398.02|395.62|398.02|395.62|397.66|395.26|0
1649692010000|2022-04-11 15:46:50|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1649692020000|2022-04-11 15:47:00|398.02|395.62|398.2|395.8|398.2|395.8|398.02|395.62|0
1649692030000|2022-04-11 15:47:10|397.66|395.26|398.37|395.97|398.37|395.97|397.66|395.26|0
1649692040000|2022-04-11 15:47:20|398.55|396.15|398.37|395.97|398.55|396.15|398.37|395.97|0
1649692050000|2022-04-11 15:47:30|398.55|396.15|398.55|396.15|398.73|396.33|398.55|396.15|0
1649692060000|2022-04-11 15:47:40|398.73|396.33|399.26|396.86|399.26|396.86|398.73|396.33|0
1649692070000|2022-04-11 15:47:50|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1649692080000|2022-04-11 15:48:00|399.26|396.86|399.44|397.04|399.44|397.04|399.09|396.69|0
1649692090000|2022-04-11 15:48:10|399.62|397.22|400.15|397.75|400.15|397.75|399.62|397.22|0
1649692100000|2022-04-11 15:48:20|400.33|397.93|399.98|397.58|400.33|397.93|399.98|397.58|0
1649692110000|2022-04-11 15:48:30|399.62|397.22|399.8|397.4|399.8|397.4|399.62|397.22|0
1649692120000|2022-04-11 15:48:40|399.44|397.04|399.71|397.31|399.71|397.31|399.44|397.04|0
1649692130000|2022-04-11 15:48:50|399.62|397.22|399.44|397.04|399.8|397.4|399.44|397.04|0
1649692140000|2022-04-11 15:49:00|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1649692150000|2022-04-11 15:49:10|399.71|397.31|400.15|397.75|400.15|397.75|399.71|397.31|0
1649692160000|2022-04-11 15:49:20|399.8|397.4|399.97|397.57|399.97|397.57|399.8|397.4|0
1649692170000|2022-04-11 15:49:30|399.8|397.4|399.8|397.4|399.8|397.4|399.62|397.22|0
1649692180000|2022-04-11 15:49:40|399.97|397.57|399.8|397.4|400.15|397.75|399.8|397.4|0
1649692190000|2022-04-11 15:49:50|399.62|397.22|399.44|397.04|399.62|397.22|399.44|397.04|0
1649692200000|2022-04-11 15:50:00|399.26|396.86|399.26|396.86|399.44|397.04|399.26|396.86|0
1649692210000|2022-04-11 15:50:10|399.44|397.04|399.97|397.57|399.97|397.57|399.44|397.04|0
1649692220000|2022-04-11 15:50:20|400.15|397.75|400.15|397.75|400.33|397.93|400.15|397.75|0
1649692230000|2022-04-11 15:50:30|400.69|398.29|399.97|397.57|400.69|398.29|399.97|397.57|0
1649692240000|2022-04-11 15:50:40|399.8|397.4|399.8|397.4|400.07|397.67|399.8|397.4|0
1649692250000|2022-04-11 15:50:50|399.89|397.49|399.97|397.57|399.97|397.57|399.62|397.22|0
1649692260000|2022-04-11 15:51:00|399.62|397.22|399.08|396.68|399.62|397.22|399.08|396.68|0
1649692270000|2022-04-11 15:51:10|399.26|396.86|399.08|396.68|399.26|396.86|399.08|396.68|0
1649692280000|2022-04-11 15:51:20|399.18|396.78|399.26|396.86|399.26|396.86|399.08|396.68|0
1649692290000|2022-04-11 15:51:30|399.18|396.78|399.62|397.22|399.62|397.22|399.18|396.78|0
1649692300000|2022-04-11 15:51:40|399.44|397.04|399.62|397.22|399.62|397.22|399.44|397.04|0
1649692310000|2022-04-11 15:51:50|399.26|396.86|399.26|396.86|399.26|396.86|399.08|396.68|0
1649692320000|2022-04-11 15:52:00|399.08|396.68|398.55|396.15|399.08|396.68|398.55|396.15|0
1649692330000|2022-04-11 15:52:10|399.08|396.68|398.73|396.33|399.08|396.68|398.73|396.33|0
1649692340000|2022-04-11 15:52:20|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1649692350000|2022-04-11 15:52:30|398.64|396.24|398.91|396.51|398.91|396.51|398.55|396.15|0
1649692360000|2022-04-11 15:52:40|399.08|396.68|398.91|396.51|399.08|396.68|398.91|396.51|0
1649692370000|2022-04-11 15:52:50|398.73|396.33|399.26|396.86|399.26|396.86|398.73|396.33|0
1649692380000|2022-04-11 15:53:00|399.08|396.68|398.55|396.15|399.08|396.68|398.55|396.15|0
1649692390000|2022-04-11 15:53:10|398.37|395.97|398.19|395.79|398.37|395.97|398.19|395.79|0
1649692400000|2022-04-11 15:53:20|398.37|395.97|398.02|395.62|398.37|395.97|398.02|395.62|0
1649692410000|2022-04-11 15:53:30|398.55|396.15|398.19|395.79|398.55|396.15|398.19|395.79|0
1649692420000|2022-04-11 15:53:40|398.37|395.97|398.02|395.62|398.37|395.97|398.02|395.62|0
1649692430000|2022-04-11 15:53:50|398.19|395.79|397.66|395.26|398.19|395.79|397.31|394.91|0
1649692440000|2022-04-11 15:54:00|398.02|395.62|398.19|395.79|398.19|395.79|398.02|395.62|0
1649692450000|2022-04-11 15:54:10|398.37|395.97|398.02|395.62|398.37|395.97|398.02|395.62|0
1649692460000|2022-04-11 15:54:20|398.55|396.15|398.37|395.97|398.55|396.15|398.37|395.97|0
1649692470000|2022-04-11 15:54:30|398.19|395.79|398.46|396.06|398.55|396.15|398.19|395.79|0
1649692480000|2022-04-11 15:54:40|398.55|396.15|398.46|396.06|398.55|396.15|398.46|396.06|0
1649692490000|2022-04-11 15:54:50|398.37|395.97|398.73|396.33|398.73|396.33|398.37|395.97|0
1649692500000|2022-04-11 15:55:00|398.91|396.51|399|396.6|399|396.6|398.73|396.33|0
1649692510000|2022-04-11 15:55:10|398.73|396.33|399.08|396.68|399.08|396.68|398.73|396.33|0
1649692520000|2022-04-11 15:55:20|398.9|396.5|398.73|396.33|398.9|396.5|398.73|396.33|0
1649692540000|2022-04-11 15:55:40|398.9|396.5|399.26|396.86|399.26|396.86|398.9|396.5|0
1649692550000|2022-04-11 15:55:50|399.44|397.04|399.44|397.04|399.62|397.22|399.35|396.95|0
1649692560000|2022-04-11 15:56:00|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1649692570000|2022-04-11 15:56:10|399.79|397.39|400.33|397.93|400.33|397.93|399.79|397.39|0
1649692580000|2022-04-11 15:56:20|400.51|398.11|400.51|398.11|400.69|398.29|400.51|398.11|0
1649692590000|2022-04-11 15:56:30|400.33|397.93|400.51|398.11|400.51|398.11|399.97|397.57|0
1649692600000|2022-04-11 15:56:40|400.69|398.29|400.69|398.29|400.69|398.29|400.6|398.2|0
1649692610000|2022-04-11 15:56:50|400.68|398.28|401.22|398.82|401.22|398.82|400.68|398.28|0
1649692620000|2022-04-11 15:57:00|400.86|398.46|401.04|398.64|401.04|398.64|400.86|398.46|0
1649692630000|2022-04-11 15:57:10|400.86|398.46|400.68|398.28|400.96|398.56|400.51|398.11|0
1649692640000|2022-04-11 15:57:20|401.04|398.64|400.86|398.46|401.04|398.64|400.68|398.28|0
1649692650000|2022-04-11 15:57:30|401.04|398.64|401.04|398.64|401.04|398.64|400.86|398.46|0
1649692660000|2022-04-11 15:57:40|401.22|398.82|401.04|398.64|401.22|398.82|401.04|398.64|0
1649692670000|2022-04-11 15:57:50|401.22|398.82|401.04|398.64|401.22|398.82|401.04|398.64|0
1649692680000|2022-04-11 15:58:00|400.86|398.46|401.22|398.82|401.22|398.82|400.86|398.46|0
1649692700000|2022-04-11 15:58:20|400.96|398.56|401.04|398.64|401.4|399|400.96|398.56|0
1649692710000|2022-04-11 15:58:30|400.86|398.46|400.51|398.11|400.86|398.46|400.51|398.11|0
1649692720000|2022-04-11 15:58:40|400.33|397.93|400.51|398.11|400.51|398.11|400.33|397.93|0
1649692730000|2022-04-11 15:58:50|400.33|397.93|399.97|397.57|400.33|397.93|399.97|397.57|0
1649692740000|2022-04-11 15:59:00|400.15|397.75|399.97|397.57|400.15|397.75|399.97|397.57|0
1649692750000|2022-04-11 15:59:10|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1649692760000|2022-04-11 15:59:20|400.15|397.75|400.68|398.28|400.68|398.28|400.15|397.75|0
1649692770000|2022-04-11 15:59:30|400.86|398.46|400.86|398.46|401.04|398.64|400.86|398.46|0
1649692780000|2022-04-11 15:59:40|400.68|398.28|400.33|397.93|400.86|398.46|400.33|397.93|0
1649692790000|2022-04-11 15:59:50|400.51|398.11|400.68|398.28|400.68|398.28|400.51|398.11|0
1649692800000|2022-04-11 16:00:00|400.86|398.46|400.86|398.46|401.22|398.82|400.68|398.28|0
1649692810000|2022-04-11 16:00:10|401.04|398.64|400.86|398.46|401.04|398.64|400.86|398.46|0
1649692820000|2022-04-11 16:00:20|400.78|398.38|400.86|398.46|401.04|398.64|400.78|398.38|0
1649692830000|2022-04-11 16:00:30|401.04|398.64|401.04|398.64|401.04|398.64|400.86|398.46|0
1649692840000|2022-04-11 16:00:40|401.22|398.82|401.04|398.64|401.22|398.82|401.04|398.64|0
1649692850000|2022-04-11 16:00:50|401.4|399|401.58|399.18|401.67|399.27|401.4|399|0
1649692860000|2022-04-11 16:01:00|401.4|399|401.75|399.35|401.75|399.35|401.4|399|0
1649692870000|2022-04-11 16:01:10|401.93|399.53|402.11|399.71|402.11|399.71|401.93|399.53|0
1649692880000|2022-04-11 16:01:20|401.75|399.35|401.58|399.18|401.75|399.35|401.4|399|0
1649692890000|2022-04-11 16:01:30|401.4|399|401.04|398.64|401.4|399|401.04|398.64|0
1649692900000|2022-04-11 16:01:40|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1649692910000|2022-04-11 16:01:50|401.04|398.64|401.22|398.82|401.4|399|401.04|398.64|0
1649692920000|2022-04-11 16:02:00|401.31|398.91|401.57|399.17|401.57|399.17|401.31|398.91|0
1649692930000|2022-04-11 16:02:10|401.93|399.53|402.65|400.25|402.65|400.25|401.93|399.53|0
1649692940000|2022-04-11 16:02:20|402.83|400.43|402.83|400.43|402.83|400.43|402.65|400.25|0
1649692950000|2022-04-11 16:02:30|402.92|400.52|403|400.6|403|400.6|402.83|400.43|0
1649692960000|2022-04-11 16:02:40|402.83|400.43|402.65|400.25|402.83|400.43|402.65|400.25|0
1649692970000|2022-04-11 16:02:50|402.47|400.07|402.29|399.89|402.56|400.16|402.29|399.89|0
1649692980000|2022-04-11 16:03:00|402.47|400.07|402.65|400.25|402.65|400.25|402.47|400.07|0
1649692990000|2022-04-11 16:03:10|402.29|399.89|402.65|400.25|402.65|400.25|402.29|399.89|0
1649693000000|2022-04-11 16:03:20|402.74|400.34|402.65|400.25|402.82|400.42|402.65|400.25|0
1649693010000|2022-04-11 16:03:30|402.47|400.07|402.11|399.71|402.47|400.07|402.11|399.71|0
1649693020000|2022-04-11 16:03:40|402.02|399.62|402.29|399.89|402.29|399.89|402.02|399.62|0
1649693030000|2022-04-11 16:03:50|401.93|399.53|401.57|399.17|401.93|399.53|401.57|399.17|0
1649693040000|2022-04-11 16:04:00|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1649693050000|2022-04-11 16:04:10|401.67|399.27|401.75|399.35|401.75|399.35|401.57|399.17|0
1649693060000|2022-04-11 16:04:20|401.93|399.53|401.93|399.53|401.93|399.53|401.75|399.35|0
1649693070000|2022-04-11 16:04:30|402.11|399.71|401.93|399.53|402.11|399.71|401.93|399.53|0
1649693080000|2022-04-11 16:04:40|401.75|399.35|401.93|399.53|402.11|399.71|401.75|399.35|0
1649693090000|2022-04-11 16:04:50|401.75|399.35|401.4|399|401.75|399.35|401.4|399|0
1649693100000|2022-04-11 16:05:00|401.49|399.09|400.86|398.46|401.49|399.09|400.86|398.46|0
1649693110000|2022-04-11 16:05:10|401.04|398.64|401.04|398.64|401.22|398.82|401.04|398.64|0
1649693120000|2022-04-11 16:05:20|400.86|398.46|400.68|398.28|400.86|398.46|400.68|398.28|0
1649693130000|2022-04-11 16:05:30|400.42|398.02|400.33|397.93|400.42|398.02|400.33|397.93|0
1649693140000|2022-04-11 16:05:40|400.15|397.75|400.5|398.1|400.5|398.1|400.15|397.75|0
1649693150000|2022-04-11 16:05:50|400.42|398.02|400.5|398.1|400.68|398.28|400.42|398.02|0
1649693160000|2022-04-11 16:06:00|400.33|397.93|400.5|398.1|400.5|398.1|400.33|397.93|0
1649693170000|2022-04-11 16:06:10|400.68|398.28|400.6|398.2|400.68|398.28|400.6|398.2|0
1649693180000|2022-04-11 16:06:20|400.5|398.1|401.04|398.64|401.04|398.64|400.5|398.1|0
1649693190000|2022-04-11 16:06:30|400.86|398.46|400.68|398.28|400.86|398.46|400.68|398.28|0
1649693200000|2022-04-11 16:06:40|400.5|398.1|401.04|398.64|401.04|398.64|400.5|398.1|0
1649693210000|2022-04-11 16:06:50|400.86|398.46|400.68|398.28|401.04|398.64|400.68|398.28|0
1649693220000|2022-04-11 16:07:00|400.77|398.37|401.22|398.82|401.22|398.82|400.77|398.37|0
1649693230000|2022-04-11 16:07:10|401.04|398.64|400.68|398.28|401.04|398.64|400.68|398.28|0
1649693240000|2022-04-11 16:07:20|400.32|397.92|400.15|397.75|400.32|397.92|400.15|397.75|0
1649693250000|2022-04-11 16:07:30|400.32|397.92|399.97|397.57|400.32|397.92|399.97|397.57|0
1649693260000|2022-04-11 16:07:40|400.15|397.75|400.68|398.28|400.68|398.28|400.15|397.75|0
1649693270000|2022-04-11 16:07:50|400.5|398.1|400.32|397.92|400.5|398.1|400.32|397.92|0
1649693280000|2022-04-11 16:08:00|400.42|398.02|400.5|398.1|400.5|398.1|400.15|397.75|0
1649693290000|2022-04-11 16:08:10|400.32|397.92|400.32|397.92|400.5|398.1|400.32|397.92|0
1649693300000|2022-04-11 16:08:20|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1649693310000|2022-04-11 16:08:30|400.68|398.28|400.5|398.1|400.68|398.28|400.5|398.1|0
1649693320000|2022-04-11 16:08:40|400.32|397.92|400.32|397.92|400.68|398.28|400.32|397.92|0
1649693330000|2022-04-11 16:08:50|399.97|397.57|399.61|397.21|399.97|397.57|399.61|397.21|0
1649693340000|2022-04-11 16:09:00|399.43|397.03|400.5|398.1|400.5|398.1|399.43|397.03|0
1649693350000|2022-04-11 16:09:10|400.68|398.28|400.86|398.46|400.86|398.46|400.68|398.28|0
1649693360000|2022-04-11 16:09:20|400.68|398.28|401.04|398.64|401.04|398.64|400.68|398.28|0
1649693370000|2022-04-11 16:09:30|401.22|398.82|401.22|398.82|401.22|398.82|401.13|398.73|0
1649693380000|2022-04-11 16:09:40|400.5|398.1|400.5|398.1|400.5|398.1|400.32|397.92|0
1649693390000|2022-04-11 16:09:50|400.32|397.92|400.5|398.1|400.5|398.1|400.32|397.92|0
1649693400000|2022-04-11 16:10:00|400.32|397.92|399.97|397.57|400.32|397.92|399.97|397.57|0
1649693410000|2022-04-11 16:10:10|400.42|398.02|400.5|398.1|400.5|398.1|400.42|398.02|0
1649693420000|2022-04-11 16:10:20|400.32|397.92|400.15|397.75|400.32|397.92|400.15|397.75|0
1649693430000|2022-04-11 16:10:30|399.97|397.57|400.15|397.75|400.15|397.75|399.97|397.57|0
1649693440000|2022-04-11 16:10:40|399.79|397.39|400.42|398.02|400.42|398.02|399.79|397.39|0
1649693450000|2022-04-11 16:10:50|400.5|398.1|400.5|398.1|400.68|398.28|400.5|398.1|0
1649693460000|2022-04-11 16:11:00|400.86|398.46|401.21|398.81|401.21|398.81|400.86|398.46|0
1649693470000|2022-04-11 16:11:10|401.04|398.64|401.31|398.91|401.39|398.99|401.04|398.64|0
1649693480000|2022-04-11 16:11:20|401.39|398.99|401.75|399.35|401.75|399.35|401.21|398.81|0
1649693490000|2022-04-11 16:11:30|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1649693500000|2022-04-11 16:11:40|401.75|399.35|401.57|399.17|401.75|399.35|401.57|399.17|0
1649693510000|2022-04-11 16:11:50|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1649693520000|2022-04-11 16:12:00|401.57|399.17|401.49|399.09|401.57|399.17|401.31|398.91|0
1649693530000|2022-04-11 16:12:10|400.95|398.55|400.68|398.28|401.04|398.64|400.68|398.28|0
1649693540000|2022-04-11 16:12:20|401.04|398.64|400.86|398.46|401.04|398.64|400.86|398.46|0
1649693550000|2022-04-11 16:12:30|400.68|398.28|400.5|398.1|400.68|398.28|400.5|398.1|0
1649693560000|2022-04-11 16:12:40|400.32|397.92|400.5|398.1|400.5|398.1|400.32|397.92|0
1649693570000|2022-04-11 16:12:50|400.32|397.92|400.68|398.28|400.68|398.28|400.32|397.92|0
1649693580000|2022-04-11 16:13:00|401.13|398.73|401.39|398.99|401.39|398.99|401.04|398.64|0
1649693590000|2022-04-11 16:13:10|401.57|399.17|401.75|399.35|401.75|399.35|401.57|399.17|0
1649693600000|2022-04-11 16:13:20|401.93|399.53|401.75|399.35|401.93|399.53|401.75|399.35|0
1649693610000|2022-04-11 16:13:30|401.93|399.53|401.93|399.53|401.93|399.53|401.75|399.35|0
1649693620000|2022-04-11 16:13:40|401.75|399.35|402.28|399.88|402.28|399.88|401.75|399.35|0
1649693630000|2022-04-11 16:13:50|402.46|400.06|402.56|400.16|402.56|400.16|402.46|400.06|0
1649693640000|2022-04-11 16:14:00|402.46|400.06|401.75|399.35|402.46|400.06|401.75|399.35|0
1649693650000|2022-04-11 16:14:10|401.39|398.99|401.57|399.17|401.57|399.17|401.31|398.91|0
1649693660000|2022-04-11 16:14:20|401.75|399.35|401.93|399.53|401.93|399.53|401.75|399.35|0
1649693670000|2022-04-11 16:14:30|402.11|399.71|401.93|399.53|402.11|399.71|401.93|399.53|0
1649693680000|2022-04-11 16:14:40|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1649693690000|2022-04-11 16:14:50|402.28|399.88|402.11|399.71|402.28|399.88|402.11|399.71|0
1649693700000|2022-04-11 16:15:00|401.75|399.35|402.28|399.88|402.28|399.88|401.75|399.35|0
1649693710000|2022-04-11 16:15:10|402.11|399.71|402.64|400.24|402.64|400.24|402.11|399.71|0
1649693720000|2022-04-11 16:15:20|402.56|400.16|402.64|400.24|402.64|400.24|402.46|400.06|0
1649693730000|2022-04-11 16:15:30|402.46|400.06|402.82|400.42|402.82|400.42|402.46|400.06|0
1649693740000|2022-04-11 16:15:40|402.64|400.24|402.28|399.88|402.64|400.24|402.28|399.88|0
1649693750000|2022-04-11 16:15:50|402.46|400.06|402.38|399.98|402.46|400.06|402.28|399.88|0
1649693760000|2022-04-11 16:16:00|402.28|399.88|402.28|399.88|402.46|400.06|402.28|399.88|0
1649693770000|2022-04-11 16:16:10|402.11|399.71|401.57|399.17|402.11|399.71|401.57|399.17|0
1649693780000|2022-04-11 16:16:20|401.48|399.08|401.75|399.35|401.75|399.35|401.48|399.08|0
1649693790000|2022-04-11 16:16:30|401.93|399.53|401.93|399.53|401.93|399.53|401.75|399.35|0
1649693800000|2022-04-11 16:16:40|401.75|399.35|402.28|399.88|402.28|399.88|401.75|399.35|0
1649693810000|2022-04-11 16:16:50|402.11|399.71|402.28|399.88|402.46|400.06|402.11|399.71|0
1649693820000|2022-04-11 16:17:00|402.11|399.71|401.93|399.53|402.11|399.71|401.75|399.35|0
1649693830000|2022-04-11 16:17:10|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1649693840000|2022-04-11 16:17:20|402.02|399.62|401.39|398.99|402.02|399.62|401.39|398.99|0
1649693850000|2022-04-11 16:17:30|401.21|398.81|401.57|399.17|401.57|399.17|401.21|398.81|0
1649693860000|2022-04-11 16:17:40|401.39|398.99|401.39|398.99|401.48|399.08|401.39|398.99|0
1649693870000|2022-04-11 16:17:50|401.57|399.17|401.39|398.99|401.57|399.17|401.3|398.9|0
1649693880000|2022-04-11 16:18:00|401.66|399.26|401.57|399.17|401.66|399.26|401.39|398.99|0
1649693890000|2022-04-11 16:18:10|401.39|398.99|401.75|399.35|401.93|399.53|401.39|398.99|0
1649693910000|2022-04-11 16:18:30|401.93|399.53|401.93|399.53|401.93|399.53|401.75|399.35|0
1649693920000|2022-04-11 16:18:40|401.75|399.35|401.75|399.35|401.84|399.44|401.75|399.35|0
1649693930000|2022-04-11 16:18:50|401.39|398.99|401.57|399.17|401.57|399.17|401.39|398.99|0
1649693940000|2022-04-11 16:19:00|401.39|398.99|401.66|399.26|401.66|399.26|401.39|398.99|0
1649693950000|2022-04-11 16:19:10|401.75|399.35|401.57|399.17|401.75|399.35|401.57|399.17|0
1649693960000|2022-04-11 16:19:20|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1649693970000|2022-04-11 16:19:30|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1649693980000|2022-04-11 16:19:40|401.39|398.99|401.57|399.17|401.57|399.17|401.39|398.99|0
1649693990000|2022-04-11 16:19:50|401.39|398.99|401.21|398.81|401.39|398.99|401.21|398.81|0
1649694000000|2022-04-11 16:20:00|400.85|398.45|400.5|398.1|400.85|398.45|400.32|397.92|0
1649694010000|2022-04-11 16:20:10|400.59|398.19|401.21|398.81|401.21|398.81|400.59|398.19|0
1649694020000|2022-04-11 16:20:20|401.03|398.63|401.39|398.99|401.39|398.99|401.03|398.63|0
1649694030000|2022-04-11 16:20:30|401.57|399.17|401.03|398.63|401.57|399.17|401.03|398.63|0
1649694040000|2022-04-11 16:20:40|401.21|398.81|401.57|399.17|401.57|399.17|401.21|398.81|0
1649694050000|2022-04-11 16:20:50|401.21|398.81|401.03|398.63|401.21|398.81|401.03|398.63|0
1649694060000|2022-04-11 16:21:00|400.68|398.28|400.95|398.55|400.95|398.55|400.68|398.28|0
1649694070000|2022-04-11 16:21:10|400.68|398.28|400.5|398.1|400.85|398.45|400.5|398.1|0
1649694080000|2022-04-11 16:21:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1649694090000|2022-04-11 16:21:30|401.03|398.63|401.03|398.63|401.21|398.81|401.03|398.63|0
1649694100000|2022-04-11 16:21:40|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1649694110000|2022-04-11 16:21:50|401.03|398.63|401.21|398.81|401.21|398.81|401.03|398.63|0
1649694120000|2022-04-11 16:22:00|401.75|399.35|401.03|398.63|401.75|399.35|401.03|398.63|0
1649694130000|2022-04-11 16:22:10|401.12|398.72|401.39|398.99|401.39|398.99|401.12|398.72|0
1649694140000|2022-04-11 16:22:20|401.57|399.17|401.39|398.99|401.57|399.17|401.39|398.99|0
1649694150000|2022-04-11 16:22:30|401.57|399.17|401.57|399.17|401.75|399.35|401.57|399.17|0
1649694160000|2022-04-11 16:22:40|401.75|399.35|402.1|399.7|402.1|399.7|401.57|399.17|0
1649694170000|2022-04-11 16:22:50|401.92|399.52|402.64|400.24|402.64|400.24|401.92|399.52|0
1649694180000|2022-04-11 16:23:00|402.82|400.42|402.46|400.06|402.82|400.42|402.46|400.06|0
1649694190000|2022-04-11 16:23:10|402.28|399.88|401.92|399.52|402.28|399.88|401.92|399.52|0
1649694200000|2022-04-11 16:23:20|401.57|399.17|401.75|399.35|401.75|399.35|401.57|399.17|0
1649694210000|2022-04-11 16:23:30|401.39|398.99|401.21|398.81|401.39|398.99|401.21|398.81|0
1649694220000|2022-04-11 16:23:40|401.57|399.17|401.48|399.08|401.57|399.17|401.39|398.99|0
1649694230000|2022-04-11 16:23:50|401.39|398.99|401.92|399.52|401.92|399.52|401.39|398.99|0
1649694240000|2022-04-11 16:24:00|401.39|398.99|401.39|398.99|401.39|398.99|401.21|398.81|0
1649694250000|2022-04-11 16:24:10|401.21|398.81|401.57|399.17|401.57|399.17|401.21|398.81|0
1649694260000|2022-04-11 16:24:20|401.75|399.35|401.92|399.52|402.02|399.62|401.75|399.35|0
1649694270000|2022-04-11 16:24:30|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1649694280000|2022-04-11 16:24:40|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1649694290000|2022-04-11 16:24:50|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1649694300000|2022-04-11 16:25:00|402.46|400.06|402.28|399.88|402.46|400.06|402.28|399.88|0
1649694310000|2022-04-11 16:25:10|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1649694320000|2022-04-11 16:25:20|402.64|400.24|402.82|400.42|402.82|400.42|402.64|400.24|0
1649694330000|2022-04-11 16:25:30|402.64|400.24|402.64|400.24|402.64|400.24|402.46|400.06|0
1649694340000|2022-04-11 16:25:40|402.46|400.06|402.82|400.42|402.82|400.42|402.46|400.06|0
1649694350000|2022-04-11 16:25:50|403|400.6|403|400.6|403|400.6|403|400.6|0
1649694370000|2022-04-11 16:26:10|403.17|400.77|403.35|400.95|403.53|401.13|403.17|400.77|0
1649694380000|2022-04-11 16:26:20|403.53|401.13|403|400.6|403.53|401.13|403|400.6|0
1649694390000|2022-04-11 16:26:30|403.17|400.77|402.46|400.06|403.17|400.77|402.28|399.88|0
1649694400000|2022-04-11 16:26:40|402.82|400.42|402.64|400.24|402.82|400.42|402.64|400.24|0
1649694410000|2022-04-11 16:26:50|402.73|400.33|402.64|400.24|402.73|400.33|402.64|400.24|0
1649694420000|2022-04-11 16:27:00|402.46|400.06|403.17|400.77|403.17|400.77|402.46|400.06|0
1649694430000|2022-04-11 16:27:10|403.35|400.95|403.71|401.31|403.71|401.31|403.35|400.95|0
1649694440000|2022-04-11 16:27:20|403.35|400.95|403.17|400.77|403.35|400.95|403.17|400.77|0
1649694450000|2022-04-11 16:27:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1649694460000|2022-04-11 16:27:40|403.17|400.77|403.45|401.05|403.45|401.05|403.17|400.77|0
1649694470000|2022-04-11 16:27:50|403.53|401.13|403.17|400.77|403.53|401.13|403.17|400.77|0
1649694480000|2022-04-11 16:28:00|402.99|400.59|403.35|400.95|403.35|400.95|402.99|400.59|0
1649694490000|2022-04-11 16:28:10|402.99|400.59|403.35|400.95|403.35|400.95|402.99|400.59|0
1649694500000|2022-04-11 16:28:20|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649694510000|2022-04-11 16:28:30|403.53|401.13|403.53|401.13|403.53|401.13|403.35|400.95|0
1649694520000|2022-04-11 16:28:40|403.45|401.05|403.53|401.13|403.53|401.13|403.17|400.77|0
1649694530000|2022-04-11 16:28:50|403.17|400.77|403.17|400.77|403.17|400.77|402.99|400.59|0
1649694540000|2022-04-11 16:29:00|403.27|400.87|403.35|400.95|403.35|400.95|403.27|400.87|0
1649694550000|2022-04-11 16:29:10|403.09|400.69|403.35|400.95|403.35|400.95|403.09|400.69|0
1649694570000|2022-04-11 16:29:30|403.17|400.77|403.53|401.13|403.53|401.13|403.17|400.77|0
1649694580000|2022-04-11 16:29:40|403.35|400.95|403.35|400.95|403.53|401.13|403.35|400.95|0
1649694590000|2022-04-11 16:29:50|403.71|401.31|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694600000|2022-04-11 16:30:00|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694610000|2022-04-11 16:30:10|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649694620000|2022-04-11 16:30:20|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649694630000|2022-04-11 16:30:30|403.53|401.13|403.17|400.77|403.53|401.13|403.17|400.77|0
1649694640000|2022-04-11 16:30:40|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694650000|2022-04-11 16:30:50|403.53|401.13|403.89|401.49|403.89|401.49|403.53|401.13|0
1649694660000|2022-04-11 16:31:00|403.71|401.31|404.07|401.67|404.07|401.67|403.71|401.31|0
1649694670000|2022-04-11 16:31:10|403.89|401.49|403.89|401.49|403.89|401.49|403.71|401.31|0
1649694680000|2022-04-11 16:31:20|404.07|401.67|403.8|401.4|404.07|401.67|403.8|401.4|0
1649694690000|2022-04-11 16:31:30|403.71|401.31|403.89|401.49|403.89|401.49|403.71|401.31|0
1649694700000|2022-04-11 16:31:40|403.98|401.58|404.07|401.67|404.07|401.67|403.98|401.58|0
1649694710000|2022-04-11 16:31:50|404.25|401.85|403.89|401.49|404.25|401.85|403.71|401.31|0
1649694720000|2022-04-11 16:32:00|404.07|401.67|404.25|401.85|404.25|401.85|404.07|401.67|0
1649694730000|2022-04-11 16:32:10|404.07|401.67|404.07|401.67|404.25|401.85|404.07|401.67|0
1649694740000|2022-04-11 16:32:20|404.25|401.85|404.07|401.67|404.25|401.85|404.07|401.67|0
1649694750000|2022-04-11 16:32:30|404.25|401.85|404.6|402.2|404.6|402.2|404.25|401.85|0
1649694760000|2022-04-11 16:32:40|404.42|402.02|404.25|401.85|404.42|402.02|404.25|401.85|0
1649694770000|2022-04-11 16:32:50|404.07|401.67|403.71|401.31|404.07|401.67|403.71|401.31|0
1649694780000|2022-04-11 16:33:00|404.07|401.67|403.35|400.95|404.07|401.67|403.35|400.95|0
1649694790000|2022-04-11 16:33:10|403.17|400.77|403.71|401.31|403.71|401.31|403.17|400.77|0
1649694800000|2022-04-11 16:33:20|403.89|401.49|404.07|401.67|404.07|401.67|403.89|401.49|0
1649694810000|2022-04-11 16:33:30|404.25|401.85|403.71|401.31|404.25|401.85|403.71|401.31|0
1649694820000|2022-04-11 16:33:40|403.89|401.49|403.71|401.31|403.89|401.49|403.71|401.31|0
1649694830000|2022-04-11 16:33:50|403.89|401.49|403.71|401.31|403.89|401.49|403.71|401.31|0
1649694840000|2022-04-11 16:34:00|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694850000|2022-04-11 16:34:10|403.53|401.13|403.89|401.49|403.89|401.49|403.53|401.13|0
1649694860000|2022-04-11 16:34:20|403.53|401.13|403.53|401.13|403.53|401.13|403.35|400.95|0
1649694870000|2022-04-11 16:34:30|403.44|401.04|403.17|400.77|403.44|401.04|402.99|400.59|0
1649694880000|2022-04-11 16:34:40|402.99|400.59|403.17|400.77|403.17|400.77|402.81|400.41|0
1649694890000|2022-04-11 16:34:50|403.35|400.95|403.17|400.77|403.35|400.95|403.17|400.77|0
1649694900000|2022-04-11 16:35:00|402.99|400.59|402.99|400.59|402.99|400.59|402.81|400.41|0
1649694910000|2022-04-11 16:35:10|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1649694920000|2022-04-11 16:35:20|403.35|400.95|403.35|400.95|403.35|400.95|403.17|400.77|0
1649694930000|2022-04-11 16:35:30|403.17|400.77|402.99|400.59|403.17|400.77|402.99|400.59|0
1649694940000|2022-04-11 16:35:40|403.17|400.77|403.17|400.77|403.17|400.77|403.08|400.68|0
1649694950000|2022-04-11 16:35:50|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694960000|2022-04-11 16:36:00|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1649694970000|2022-04-11 16:36:10|404.07|401.67|404.07|401.67|404.07|401.67|403.89|401.49|0
1649694980000|2022-04-11 16:36:20|403.71|401.31|403.71|401.31|403.71|401.31|403.53|401.13|0
1649694990000|2022-04-11 16:36:30|403.62|401.22|403.35|400.95|403.62|401.22|403.35|400.95|0
1649695000000|2022-04-11 16:36:40|403.44|401.04|403.71|401.31|403.71|401.31|403.44|401.04|0
1649695010000|2022-04-11 16:36:50|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1649695020000|2022-04-11 16:37:00|403.71|401.31|403.71|401.31|403.8|401.4|403.71|401.31|0
1649695040000|2022-04-11 16:37:20|403.8|401.4|403.89|401.49|403.89|401.49|403.8|401.4|0
1649695050000|2022-04-11 16:37:30|403.71|401.31|403.53|401.13|403.71|401.31|403.53|401.13|0
1649695060000|2022-04-11 16:37:40|403.35|400.95|403.17|400.77|403.35|400.95|403.17|400.77|0
1649695070000|2022-04-11 16:37:50|402.99|400.59|403.17|400.77|403.17|400.77|402.99|400.59|0
1649695080000|2022-04-11 16:38:00|403.53|401.13|403.53|401.13|403.53|401.13|403.44|401.04|0
1649695090000|2022-04-11 16:38:10|403.44|401.04|403.71|401.31|403.71|401.31|403.44|401.04|0
1649695100000|2022-04-11 16:38:20|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649695110000|2022-04-11 16:38:30|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649695130000|2022-04-11 16:38:50|403.53|401.13|403.35|400.95|403.53|401.13|403.26|400.86|0
1649695140000|2022-04-11 16:39:00|403.17|400.77|402.81|400.41|403.17|400.77|402.81|400.41|0
1649695150000|2022-04-11 16:39:10|402.99|400.59|402.63|400.23|402.99|400.59|402.63|400.23|0
1649695160000|2022-04-11 16:39:20|402.81|400.41|403.35|400.95|403.35|400.95|402.81|400.41|0
1649695170000|2022-04-11 16:39:30|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649695180000|2022-04-11 16:39:40|403.17|400.77|403.35|400.95|403.35|400.95|403.17|400.77|0
1649695190000|2022-04-11 16:39:50|403.26|400.86|403.35|400.95|403.35|400.95|403.26|400.86|0
1649695200000|2022-04-11 16:40:00|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649695210000|2022-04-11 16:40:10|404.06|401.66|404.24|401.84|404.24|401.84|404.06|401.66|0
1649695220000|2022-04-11 16:40:20|404.42|402.02|404.24|401.84|404.42|402.02|404.24|401.84|0
1649695230000|2022-04-11 16:40:30|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1649695240000|2022-04-11 16:40:40|404.6|402.2|404.24|401.84|404.6|402.2|404.24|401.84|0
1649695250000|2022-04-11 16:40:50|404.42|402.02|404.06|401.66|404.42|402.02|404.06|401.66|0
1649695260000|2022-04-11 16:41:00|403.71|401.31|403.53|401.13|403.71|401.31|403.53|401.13|0
1649695270000|2022-04-11 16:41:10|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1649695280000|2022-04-11 16:41:20|404.06|401.66|403.88|401.48|404.06|401.66|403.88|401.48|0
1649695290000|2022-04-11 16:41:30|403.71|401.31|403.71|401.31|403.88|401.48|403.71|401.31|0
1649695300000|2022-04-11 16:41:40|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649695310000|2022-04-11 16:41:50|403.62|401.22|403.71|401.31|403.71|401.31|403.53|401.13|0
1649695320000|2022-04-11 16:42:00|403.88|401.48|403.88|401.48|404.06|401.66|403.88|401.48|0
1649695330000|2022-04-11 16:42:10|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1649695340000|2022-04-11 16:42:20|403.53|401.13|403.35|400.95|403.71|401.31|403.35|400.95|0
1649695350000|2022-04-11 16:42:30|403.53|401.13|403.44|401.04|403.53|401.13|403.44|401.04|0
1649695360000|2022-04-11 16:42:40|403.53|401.13|403.53|401.13|403.7|401.3|403.53|401.13|0
1649695370000|2022-04-11 16:42:50|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1649695380000|2022-04-11 16:43:00|404.06|401.66|404.24|401.84|404.24|401.84|404.06|401.66|0
1649695390000|2022-04-11 16:43:10|404.42|402.02|404.6|402.2|404.6|402.2|404.42|402.02|0
1649695400000|2022-04-11 16:43:20|405.23|402.83|405.5|403.1|405.5|403.1|405.23|402.83|0
1649695410000|2022-04-11 16:43:30|405.32|402.92|404.96|402.56|405.32|402.92|404.96|402.56|0
1649695420000|2022-04-11 16:43:40|404.78|402.38|404.6|402.2|404.78|402.38|404.6|402.2|0
1649695430000|2022-04-11 16:43:50|404.42|402.02|404.24|401.84|404.42|402.02|404.24|401.84|0
1649695440000|2022-04-11 16:44:00|404.42|402.02|405.14|402.74|405.14|402.74|404.42|402.02|0
1649695450000|2022-04-11 16:44:10|404.96|402.56|404.78|402.38|404.96|402.56|404.78|402.38|0
1649695460000|2022-04-11 16:44:20|404.6|402.2|404.78|402.38|404.78|402.38|404.6|402.2|0
1649695470000|2022-04-11 16:44:30|404.96|402.56|404.96|402.56|404.96|402.56|404.78|402.38|0
1649695480000|2022-04-11 16:44:40|405.14|402.74|404.42|402.02|405.14|402.74|404.42|402.02|0
1649695490000|2022-04-11 16:44:50|404.6|402.2|404.6|402.2|404.6|402.2|404.42|402.02|0
1649695500000|2022-04-11 16:45:00|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1649695510000|2022-04-11 16:45:10|404.24|401.84|404.42|402.02|404.42|402.02|404.24|401.84|0
1649695520000|2022-04-11 16:45:20|404.24|401.84|403.88|401.48|404.24|401.84|403.88|401.48|0
1649695530000|2022-04-11 16:45:30|403.52|401.12|403.52|401.12|403.52|401.12|403.35|400.95|0
1649695540000|2022-04-11 16:45:40|403.35|400.95|403.88|401.48|403.88|401.48|403.35|400.95|0
1649695550000|2022-04-11 16:45:50|403.7|401.3|403.35|400.95|403.7|401.3|403.35|400.95|0
1649695560000|2022-04-11 16:46:00|402.99|400.59|402.09|399.69|402.99|400.59|402.09|399.69|0
1649695570000|2022-04-11 16:46:10|401.74|399.34|401.92|399.52|401.92|399.52|401.56|399.16|0
1649695580000|2022-04-11 16:46:20|401.74|399.34|401.92|399.52|401.92|399.52|401.74|399.34|0
1649695590000|2022-04-11 16:46:30|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1649695600000|2022-04-11 16:46:40|401.92|399.52|402.09|399.69|402.09|399.69|401.92|399.52|0
1649695610000|2022-04-11 16:46:50|402.45|400.05|402.27|399.87|402.45|400.05|402.27|399.87|0
1649695620000|2022-04-11 16:47:00|402.81|400.41|402.99|400.59|402.99|400.59|402.81|400.41|0
1649695630000|2022-04-11 16:47:10|403.17|400.77|402.99|400.59|403.17|400.77|402.99|400.59|0
1649695640000|2022-04-11 16:47:20|402.9|400.5|403.17|400.77|403.17|400.77|402.81|400.41|0
1649695650000|2022-04-11 16:47:30|403.35|400.95|403.52|401.12|403.52|401.12|403.35|400.95|0
1649695660000|2022-04-11 16:47:40|403.7|401.3|403.7|401.3|403.7|401.3|403.52|401.12|0
1649695670000|2022-04-11 16:47:50|403.62|401.22|403.52|401.12|403.62|401.22|403.52|401.12|0
1649695680000|2022-04-11 16:48:00|403.7|401.3|404.06|401.66|404.06|401.66|403.7|401.3|0
1649695690000|2022-04-11 16:48:10|403.88|401.48|403.17|400.77|403.88|401.48|403.17|400.77|0
1649695700000|2022-04-11 16:48:20|402.81|400.41|402.81|400.41|402.81|400.41|402.63|400.23|0
1649695710000|2022-04-11 16:48:30|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1649695720000|2022-04-11 16:48:40|402.27|399.87|402.99|400.59|402.99|400.59|402.27|399.87|0
1649695730000|2022-04-11 16:48:50|402.81|400.41|402.63|400.23|402.81|400.41|402.63|400.23|0
1649695740000|2022-04-11 16:49:00|402.45|400.05|402.63|400.23|402.63|400.23|402.45|400.05|0
1649695750000|2022-04-11 16:49:10|402.99|400.59|403.17|400.77|403.17|400.77|402.99|400.59|0
1649695760000|2022-04-11 16:49:20|402.81|400.41|402.63|400.23|402.9|400.5|402.27|399.87|0
1649695770000|2022-04-11 16:49:30|402.81|400.41|402.63|400.23|402.81|400.41|402.63|400.23|0
1649695780000|2022-04-11 16:49:40|402.45|400.05|402.27|399.87|402.63|400.23|402.27|399.87|0
1649695790000|2022-04-11 16:49:50|402.09|399.69|402.27|399.87|402.27|399.87|402.09|399.69|0
1649695800000|2022-04-11 16:50:00|402.45|400.05|402.81|400.41|402.81|400.41|402.45|400.05|0
1649695810000|2022-04-11 16:50:10|402.63|400.23|402.45|400.05|402.63|400.23|402.36|399.96|0
1649695820000|2022-04-11 16:50:20|402.63|400.23|402.27|399.87|402.63|400.23|402.27|399.87|0
1649695830000|2022-04-11 16:50:30|402.45|400.05|402.27|399.87|402.45|400.05|402.27|399.87|0
1649695840000|2022-04-11 16:50:40|402.45|400.05|401.74|399.34|402.45|400.05|401.74|399.34|0
1649695850000|2022-04-11 16:50:50|401.91|399.51|402.27|399.87|402.27|399.87|401.91|399.51|0
1649695860000|2022-04-11 16:51:00|402.09|399.69|402.27|399.87|402.45|400.05|402.09|399.69|0
1649695870000|2022-04-11 16:51:10|402.09|399.69|401.74|399.34|402.09|399.69|401.74|399.34|0
1649695880000|2022-04-11 16:51:20|401.91|399.51|401.56|399.16|401.91|399.51|401.56|399.16|0
1649695890000|2022-04-11 16:51:30|401.74|399.34|402.09|399.69|402.09|399.69|401.74|399.34|0
1649695900000|2022-04-11 16:51:40|402.01|399.61|402.09|399.69|402.09|399.69|401.91|399.51|0
1649695910000|2022-04-11 16:51:50|402.27|399.87|402.63|400.23|402.63|400.23|402.27|399.87|0
1649695920000|2022-04-11 16:52:00|402.45|400.05|402.09|399.69|402.45|400.05|402.09|399.69|0
1649695930000|2022-04-11 16:52:10|402.27|399.87|402.45|400.05|402.45|400.05|402.27|399.87|0
1649695940000|2022-04-11 16:52:20|402.63|400.23|403.16|400.76|403.16|400.76|402.63|400.23|0
1649695950000|2022-04-11 16:52:30|403.34|400.94|403.34|400.94|403.52|401.12|403.34|400.94|0
1649695960000|2022-04-11 16:52:40|403.16|400.76|402.99|400.59|403.34|400.94|402.99|400.59|0
1649695970000|2022-04-11 16:52:50|403.16|400.76|403.7|401.3|403.7|401.3|403.16|400.76|0
1649695980000|2022-04-11 16:53:00|403.52|401.12|404.06|401.66|404.06|401.66|403.52|401.12|0
1649695990000|2022-04-11 16:53:10|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1649696000000|2022-04-11 16:53:20|404.24|401.84|404.24|401.84|404.42|402.02|404.06|401.66|0
1649696010000|2022-04-11 16:53:30|404.06|401.66|404.06|401.66|404.24|401.84|404.06|401.66|0
1649696020000|2022-04-11 16:53:40|403.88|401.48|403.7|401.3|403.88|401.48|403.7|401.3|0
1649696030000|2022-04-11 16:53:50|403.88|401.48|404.24|401.84|404.24|401.84|403.88|401.48|0
1649696040000|2022-04-11 16:54:00|404.06|401.66|405.13|402.73|405.13|402.73|404.06|401.66|0
1649696050000|2022-04-11 16:54:10|405.31|402.91|406.03|403.63|406.03|403.63|405.31|402.91|0
1649696060000|2022-04-11 16:54:20|406.21|403.81|405.85|403.45|406.21|403.81|405.85|403.45|0
1649696070000|2022-04-11 16:54:30|405.67|403.27|405.49|403.09|405.67|403.27|405.49|403.09|0
1649696080000|2022-04-11 16:54:40|405.67|403.27|405.49|403.09|405.67|403.27|405.49|403.09|0
1649696090000|2022-04-11 16:54:50|405.31|402.91|404.95|402.55|405.31|402.91|404.95|402.55|0
1649696100000|2022-04-11 16:55:00|405.13|402.73|405.31|402.91|405.67|403.27|405.13|402.73|0
1649696120000|2022-04-11 16:55:20|404.78|402.38|404.78|402.38|404.78|402.38|404.6|402.2|0
1649696130000|2022-04-11 16:55:30|404.95|402.55|405.13|402.73|405.31|402.91|404.95|402.55|0
1649696140000|2022-04-11 16:55:40|404.95|402.55|405.49|403.09|405.49|403.09|404.95|402.55|0
1649696150000|2022-04-11 16:55:50|405.41|403.01|405.31|402.91|405.41|403.01|405.31|402.91|0
1649696160000|2022-04-11 16:56:00|405.13|402.73|405.05|402.65|405.13|402.73|404.95|402.55|0
1649696170000|2022-04-11 16:56:10|404.95|402.55|404.77|402.37|405.05|402.65|404.77|402.37|0
1649696180000|2022-04-11 16:56:20|404.6|402.2|404.95|402.55|404.95|402.55|404.6|402.2|0
1649696190000|2022-04-11 16:56:30|405.13|402.73|405.13|402.73|405.31|402.91|405.13|402.73|0
1649696200000|2022-04-11 16:56:40|405.31|402.91|405.31|402.91|405.49|403.09|405.31|402.91|0
1649696210000|2022-04-11 16:56:50|405.49|403.09|405.49|403.09|405.59|403.19|405.49|403.09|0
1649696220000|2022-04-11 16:57:00|405.31|402.91|404.69|402.29|405.31|402.91|404.69|402.29|0
1649696230000|2022-04-11 16:57:10|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1649696240000|2022-04-11 16:57:20|404.95|402.55|404.42|402.02|404.95|402.55|404.42|402.02|0
1649696260000|2022-04-11 16:57:40|404.24|401.84|403.88|401.48|404.24|401.84|403.88|401.48|0
1649696270000|2022-04-11 16:57:50|403.52|401.12|403.34|400.94|403.52|401.12|403.16|400.76|0
1649696280000|2022-04-11 16:58:00|402.98|400.58|402.63|400.23|402.98|400.58|402.63|400.23|0
1649696290000|2022-04-11 16:58:10|402.27|399.87|402.45|400.05|402.63|400.23|402.27|399.87|0
1649696300000|2022-04-11 16:58:20|402.63|400.23|402.98|400.58|402.98|400.58|402.63|400.23|0
1649696310000|2022-04-11 16:58:30|402.8|400.4|402.98|400.58|402.98|400.58|402.45|400.05|0
1649696320000|2022-04-11 16:58:40|403.16|400.76|402.8|400.4|403.16|400.76|402.8|400.4|0
1649696330000|2022-04-11 16:58:50|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1649696340000|2022-04-11 16:59:00|403.88|401.48|403.7|401.3|403.88|401.48|403.52|401.12|0
1649696350000|2022-04-11 16:59:10|403.52|401.12|403.16|400.76|403.52|401.12|403.16|400.76|0
1649696360000|2022-04-11 16:59:20|402.98|400.58|402.8|400.4|402.98|400.58|402.8|400.4|0
1649696370000|2022-04-11 16:59:30|402.98|400.58|403.16|400.76|403.16|400.76|402.8|400.4|0
1649696380000|2022-04-11 16:59:40|402.98|400.58|402.72|400.32|402.98|400.58|402.63|400.23|0
1649696390000|2022-04-11 16:59:50|402.8|400.4|402.8|400.4|402.98|400.58|402.8|400.4|0
1649696400000|2022-04-11 17:00:00|402.98|400.58|401.38|398.98|402.98|400.58|401.38|398.98|0
1649696410000|2022-04-11 17:00:10|400.66|398.26|401.2|398.8|401.2|398.8|400.66|398.26|0
1649696420000|2022-04-11 17:00:20|401.02|398.62|401.2|398.8|401.37|398.97|401.02|398.62|0
1649696430000|2022-04-11 17:00:30|401.37|398.97|400.75|398.35|401.37|398.97|400.75|398.35|0
1649696440000|2022-04-11 17:00:40|400.84|398.44|400.84|398.44|400.84|398.44|400.48|398.08|0
1649696450000|2022-04-11 17:00:50|400.66|398.26|400.3|397.9|400.66|398.26|400.3|397.9|0
1649696460000|2022-04-11 17:01:00|400.48|398.08|400.84|398.44|400.84|398.44|400.48|398.08|0
1649696470000|2022-04-11 17:01:10|400.3|397.9|400.13|397.73|400.66|398.26|400.13|397.73|0
1649696480000|2022-04-11 17:01:20|399.95|397.55|398.88|396.48|399.95|397.55|398.88|396.48|0
1649696490000|2022-04-11 17:01:30|399.59|397.19|399.24|396.84|399.59|397.19|399.24|396.84|0
1649696500000|2022-04-11 17:01:40|399.41|397.01|399.24|396.84|399.41|397.01|399.06|396.66|0
1649696510000|2022-04-11 17:01:50|399.41|397.01|399.24|396.84|399.77|397.37|399.24|396.84|0
1649696520000|2022-04-11 17:02:00|399.06|396.66|398.17|395.77|399.06|396.66|398.17|395.77|0
1649696530000|2022-04-11 17:02:10|398.35|395.95|398.35|395.95|398.52|396.12|398.35|395.95|0
1649696540000|2022-04-11 17:02:20|398.52|396.12|398.7|396.3|398.88|396.48|398.52|396.12|0
1649696550000|2022-04-11 17:02:30|398.88|396.48|399.15|396.75|399.24|396.84|398.88|396.48|0
1649696560000|2022-04-11 17:02:40|399.06|396.66|399.06|396.66|399.41|397.01|399.06|396.66|0
1649696570000|2022-04-11 17:02:50|398.88|396.48|398.88|396.48|399.06|396.66|398.88|396.48|0
1649696580000|2022-04-11 17:03:00|399.24|396.84|399.24|396.84|399.41|397.01|399.06|396.66|0
1649696590000|2022-04-11 17:03:10|398.88|396.48|398.7|396.3|398.88|396.48|398.7|396.3|0
1649696600000|2022-04-11 17:03:20|398.52|396.12|398.7|396.3|398.7|396.3|398.52|396.12|0
1649696610000|2022-04-11 17:03:30|398.35|395.95|398.7|396.3|398.88|396.48|398.35|395.95|0
1649696620000|2022-04-11 17:03:40|399.06|396.66|399.15|396.75|399.24|396.84|399.06|396.66|0
1649696630000|2022-04-11 17:03:50|399.33|396.93|399.51|397.11|399.51|397.11|399.33|396.93|0
1649696640000|2022-04-11 17:04:00|399.77|397.37|399.95|397.55|399.95|397.55|399.77|397.37|0
1649696650000|2022-04-11 17:04:10|400.13|397.73|400.3|397.9|400.3|397.9|399.95|397.55|0
1649696660000|2022-04-11 17:04:20|399.95|397.55|399.59|397.19|399.95|397.55|399.59|397.19|0
1649696670000|2022-04-11 17:04:30|399.41|397.01|399.59|397.19|399.59|397.19|399.41|397.01|0
1649696680000|2022-04-11 17:04:40|399.41|397.01|399.33|396.93|399.41|397.01|399.24|396.84|0
1649696690000|2022-04-11 17:04:50|399.24|396.84|398.88|396.48|399.24|396.84|398.88|396.48|0
1649696700000|2022-04-11 17:05:00|399.06|396.66|399.51|397.11|399.51|397.11|399.06|396.66|0
1649696710000|2022-04-11 17:05:10|399.59|397.19|399.77|397.37|399.95|397.55|399.59|397.19|0
1649696720000|2022-04-11 17:05:20|399.59|397.19|399.41|397.01|399.59|397.19|399.41|397.01|0
1649696730000|2022-04-11 17:05:30|398.88|396.48|398.35|395.95|398.88|396.48|398.35|395.95|0
1649696740000|2022-04-11 17:05:40|398.52|396.12|398.17|395.77|398.52|396.12|398.17|395.77|0
1649696750000|2022-04-11 17:05:50|397.99|395.59|397.81|395.41|398.17|395.77|397.81|395.41|0
1649696760000|2022-04-11 17:06:00|398.35|395.95|398.88|396.48|398.88|396.48|398.35|395.95|0
1649696770000|2022-04-11 17:06:10|398.62|396.22|398.88|396.48|399.06|396.66|398.62|396.22|0
1649696780000|2022-04-11 17:06:20|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1649696790000|2022-04-11 17:06:30|398.62|396.22|398.7|396.3|398.7|396.3|398.62|396.22|0
1649696800000|2022-04-11 17:06:40|398.17|395.77|398.35|395.95|398.35|395.95|398.17|395.77|0
1649696810000|2022-04-11 17:06:50|398.17|395.77|398.17|395.77|398.17|395.77|397.99|395.59|0
1649696820000|2022-04-11 17:07:00|397.99|395.59|397.63|395.23|397.99|395.59|397.63|395.23|0
1649696830000|2022-04-11 17:07:10|397.99|395.59|398.08|395.68|398.17|395.77|397.81|395.41|0
1649696840000|2022-04-11 17:07:20|398.17|395.77|398.34|395.94|398.34|395.94|398.17|395.77|0
1649696850000|2022-04-11 17:07:30|398.52|396.12|398.52|396.12|398.7|396.3|398.52|396.12|0
1649696860000|2022-04-11 17:07:40|398.7|396.3|398.88|396.48|398.88|396.48|398.7|396.3|0
1649696870000|2022-04-11 17:07:50|398.97|396.57|398.88|396.48|398.97|396.57|398.88|396.48|0
1649696880000|2022-04-11 17:08:00|398.7|396.3|398.52|396.12|398.88|396.48|398.52|396.12|0
1649696890000|2022-04-11 17:08:10|397.99|395.59|398.34|395.94|398.34|395.94|397.99|395.59|0
1649696900000|2022-04-11 17:08:20|398.17|395.77|397.99|395.59|398.34|395.94|397.99|395.59|0
1649696910000|2022-04-11 17:08:30|398.17|395.77|398.17|395.77|398.34|395.94|398.17|395.77|0
1649696920000|2022-04-11 17:08:40|398.34|395.94|398.88|396.48|398.88|396.48|398.34|395.94|0
1649696930000|2022-04-11 17:08:50|399.06|396.66|399.77|397.37|399.77|397.37|399.06|396.66|0
1649696940000|2022-04-11 17:09:00|399.59|397.19|399.41|397.01|399.59|397.19|399.06|396.66|0
1649696950000|2022-04-11 17:09:10|399.23|396.83|399.59|397.19|399.59|397.19|399.23|396.83|0
1649696960000|2022-04-11 17:09:20|399.41|397.01|399.77|397.37|399.77|397.37|399.41|397.01|0
1649696970000|2022-04-11 17:09:30|399.68|397.28|399.41|397.01|399.68|397.28|399.41|397.01|0
1649696980000|2022-04-11 17:09:40|399.59|397.19|399.33|396.93|399.59|397.19|399.06|396.66|0
1649696990000|2022-04-11 17:09:50|399.23|396.83|399.59|397.19|399.59|397.19|399.23|396.83|0
1649697000000|2022-04-11 17:10:00|399.41|397.01|399.59|397.19|399.59|397.19|399.41|397.01|0
1649697010000|2022-04-11 17:10:10|399.77|397.37|399.59|397.19|399.77|397.37|399.59|397.19|0
1649697020000|2022-04-11 17:10:20|399.77|397.37|399.77|397.37|399.77|397.37|399.59|397.19|0
1649697030000|2022-04-11 17:10:30|400.12|397.72|399.94|397.54|400.12|397.72|399.94|397.54|0
1649697040000|2022-04-11 17:10:40|399.77|397.37|399.94|397.54|399.94|397.54|399.77|397.37|0
1649697050000|2022-04-11 17:10:50|399.59|397.19|399.41|397.01|399.77|397.37|399.41|397.01|0
1649697060000|2022-04-11 17:11:00|399.59|397.19|399.41|397.01|399.59|397.19|399.41|397.01|0
1649697070000|2022-04-11 17:11:10|399.05|396.65|398.88|396.48|399.05|396.65|398.7|396.3|0
1649697080000|2022-04-11 17:11:20|399.05|396.65|398.7|396.3|399.05|396.65|398.7|396.3|0
1649697090000|2022-04-11 17:11:30|398.34|395.94|398.52|396.12|398.52|396.12|397.99|395.59|0
1649697100000|2022-04-11 17:11:40|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1649697110000|2022-04-11 17:11:50|399.05|396.65|399.23|396.83|399.23|396.83|398.88|396.48|0
1649697120000|2022-04-11 17:12:00|399.59|397.19|399.05|396.65|399.59|397.19|399.05|396.65|0
1649697130000|2022-04-11 17:12:10|399.41|397.01|399.05|396.65|399.41|397.01|398.88|396.48|0
1649697140000|2022-04-11 17:12:20|398.88|396.48|398.34|395.94|398.88|396.48|398.34|395.94|0
1649697150000|2022-04-11 17:12:30|398.17|395.77|397.99|395.59|398.17|395.77|397.99|395.59|0
1649697160000|2022-04-11 17:12:40|398.17|395.77|398.52|396.12|398.52|396.12|398.17|395.77|0
1649697170000|2022-04-11 17:12:50|398.7|396.3|398.88|396.48|398.88|396.48|398.7|396.3|0
1649697180000|2022-04-11 17:13:00|398.7|396.3|398.17|395.77|398.7|396.3|397.99|395.59|0
1649697190000|2022-04-11 17:13:10|397.81|395.41|397.81|395.41|397.81|395.41|397.72|395.32|0
1649697200000|2022-04-11 17:13:20|397.72|395.32|397.81|395.41|397.81|395.41|397.72|395.32|0
1649697210000|2022-04-11 17:13:30|397.99|395.59|398.34|395.94|398.34|395.94|397.99|395.59|0
1649697220000|2022-04-11 17:13:40|398.52|396.12|399.05|396.65|399.05|396.65|398.52|396.12|0
1649697230000|2022-04-11 17:13:50|398.88|396.48|398.7|396.3|398.88|396.48|398.7|396.3|0
1649697240000|2022-04-11 17:14:00|398.79|396.39|399.05|396.65|399.05|396.65|398.79|396.39|0
1649697250000|2022-04-11 17:14:10|399.15|396.75|399.41|397.01|399.41|397.01|399.05|396.65|0
1649697260000|2022-04-11 17:14:20|399.32|396.92|399.59|397.19|399.59|397.19|399.32|396.92|0
1649697270000|2022-04-11 17:14:30|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1649697280000|2022-04-11 17:14:40|399.59|397.19|398.34|395.94|399.77|397.37|398.34|395.94|0
1649697290000|2022-04-11 17:14:50|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1649697300000|2022-04-11 17:15:00|398.34|395.94|398.88|396.48|398.88|396.48|398.16|395.76|0
1649697310000|2022-04-11 17:15:10|399.05|396.65|398.88|396.48|399.05|396.65|398.88|396.48|0
1649697320000|2022-04-11 17:15:20|399.05|396.65|399.05|396.65|399.23|396.83|399.05|396.65|0
1649697330000|2022-04-11 17:15:30|399.23|396.83|399.05|396.65|399.23|396.83|399.05|396.65|0
1649697340000|2022-04-11 17:15:40|398.88|396.48|398.34|395.94|398.88|396.48|398.34|395.94|0
1649697350000|2022-04-11 17:15:50|398.52|396.12|398.88|396.48|398.88|396.48|398.52|396.12|0
1649697360000|2022-04-11 17:16:00|399.05|396.65|399.94|397.54|399.94|397.54|399.05|396.65|0
1649697370000|2022-04-11 17:16:10|400.12|397.72|400.48|398.08|400.66|398.26|400.12|397.72|0
1649697380000|2022-04-11 17:16:20|400.3|397.9|400.12|397.72|400.48|398.08|400.12|397.72|0
1649697390000|2022-04-11 17:16:30|400.3|397.9|400.3|397.9|400.3|397.9|400.12|397.72|0
1649697400000|2022-04-11 17:16:40|399.94|397.54|400.3|397.9|400.3|397.9|399.94|397.54|0
1649697410000|2022-04-11 17:16:50|400.66|398.26|400.48|398.08|400.66|398.26|400.48|398.08|0
1649697420000|2022-04-11 17:17:00|400.66|398.26|401.01|398.61|401.19|398.79|400.66|398.26|0
1649697430000|2022-04-11 17:17:10|401.19|398.79|401.37|398.97|401.37|398.97|401.19|398.79|0
1649697440000|2022-04-11 17:17:20|400.83|398.43|401.01|398.61|401.19|398.79|400.83|398.43|0
1649697450000|2022-04-11 17:17:30|400.83|398.43|401.19|398.79|401.19|398.79|400.83|398.43|0
1649697460000|2022-04-11 17:17:40|401.37|398.97|401.55|399.15|401.55|399.15|401.37|398.97|0
1649697470000|2022-04-11 17:17:50|401.37|398.97|401.01|398.61|401.55|399.15|401.01|398.61|0
1649697480000|2022-04-11 17:18:00|401.19|398.79|401.37|398.97|401.37|398.97|401.01|398.61|0
1649697490000|2022-04-11 17:18:10|401.19|398.79|401.73|399.33|401.73|399.33|401.19|398.79|0
1649697500000|2022-04-11 17:18:20|401.9|399.5|401.73|399.33|401.9|399.5|401.73|399.33|0
1649697510000|2022-04-11 17:18:30|401.9|399.5|401.55|399.15|401.9|399.5|401.55|399.15|0
1649697520000|2022-04-11 17:18:40|401.37|398.97|401.55|399.15|401.73|399.33|401.37|398.97|0
1649697530000|2022-04-11 17:18:50|401.64|399.24|401.9|399.5|402.08|399.68|401.64|399.24|0
1649697540000|2022-04-11 17:19:00|401.82|399.42|401.9|399.5|402|399.6|401.82|399.42|0
1649697550000|2022-04-11 17:19:10|401.55|399.15|401.19|398.79|401.55|399.15|401.19|398.79|0
1649697560000|2022-04-11 17:19:20|401.37|398.97|400.83|398.43|401.37|398.97|400.83|398.43|0
1649697570000|2022-04-11 17:19:30|401.01|398.61|401.19|398.79|401.19|398.79|401.01|398.61|0
1649697580000|2022-04-11 17:19:40|401.37|398.97|401.01|398.61|401.37|398.97|401.01|398.61|0
1649697590000|2022-04-11 17:19:50|400.83|398.43|400.83|398.43|401.01|398.61|400.83|398.43|0
1649697600000|2022-04-11 17:20:00|400.12|397.72|400.48|398.08|400.48|398.08|400.12|397.72|0
1649697610000|2022-04-11 17:20:10|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1649697620000|2022-04-11 17:20:20|400.48|398.08|400.65|398.25|400.65|398.25|400.48|398.08|0
1649697630000|2022-04-11 17:20:30|401.01|398.61|401.55|399.15|401.55|399.15|401.01|398.61|0
1649697640000|2022-04-11 17:20:40|401.37|398.97|401.64|399.24|401.64|399.24|401.37|398.97|0
1649697650000|2022-04-11 17:20:50|401.55|399.15|401.37|398.97|401.55|399.15|401.37|398.97|0
1649697660000|2022-04-11 17:21:00|401.55|399.15|401.72|399.32|401.72|399.32|401.55|399.15|0
1649697670000|2022-04-11 17:21:10|402|399.6|402.08|399.68|402.08|399.68|402|399.6|0
1649697680000|2022-04-11 17:21:20|402.26|399.86|402.44|400.04|402.62|400.22|402.26|399.86|0
1649697690000|2022-04-11 17:21:30|402.53|400.13|402.62|400.22|402.62|400.22|402.44|400.04|0
1649697700000|2022-04-11 17:21:40|402.44|400.04|402.62|400.22|402.62|400.22|402.44|400.04|0
1649697710000|2022-04-11 17:21:50|402.44|400.04|402.08|399.68|402.44|400.04|402.08|399.68|0
1649697720000|2022-04-11 17:22:00|402.26|399.86|402.35|399.95|402.44|400.04|402.26|399.86|0
1649697730000|2022-04-11 17:22:10|402.44|400.04|402.8|400.4|402.8|400.4|402.44|400.04|0
1649697740000|2022-04-11 17:22:20|402.97|400.57|403.15|400.75|403.33|400.93|402.97|400.57|0
1649697750000|2022-04-11 17:22:30|402.97|400.57|402.44|400.04|402.97|400.57|402.44|400.04|0
1649697760000|2022-04-11 17:22:40|402.62|400.22|402.08|399.68|402.62|400.22|402.08|399.68|0
1649697770000|2022-04-11 17:22:50|402.44|400.04|402.08|399.68|402.44|400.04|402.08|399.68|0
1649697780000|2022-04-11 17:23:00|402.26|399.86|401.9|399.5|402.26|399.86|401.9|399.5|0
1649697790000|2022-04-11 17:23:10|401.72|399.32|401.72|399.32|401.9|399.5|401.72|399.32|0
1649697800000|2022-04-11 17:23:20|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1649697810000|2022-04-11 17:23:30|401.99|399.59|401.72|399.32|401.99|399.59|401.72|399.32|0
1649697820000|2022-04-11 17:23:40|402.62|400.22|403.15|400.75|403.15|400.75|402.62|400.22|0
1649697830000|2022-04-11 17:23:50|403.69|401.29|403.51|401.11|403.69|401.29|403.51|401.11|0
1649697840000|2022-04-11 17:24:00|403.69|401.29|403.15|400.75|403.69|401.29|403.15|400.75|0
1649697850000|2022-04-11 17:24:10|403.33|400.93|403.51|401.11|403.51|401.11|403.33|400.93|0
1649697860000|2022-04-11 17:24:20|403.69|401.29|403.51|401.11|403.69|401.29|403.42|401.02|0
1649697870000|2022-04-11 17:24:30|403.87|401.47|404.59|402.19|404.94|402.54|403.87|401.47|0
1649697880000|2022-04-11 17:24:40|404.5|402.1|404.41|402.01|404.59|402.19|404.41|402.01|0
1649697890000|2022-04-11 17:24:50|404.59|402.19|404.41|402.01|404.76|402.36|404.41|402.01|0
1649697900000|2022-04-11 17:25:00|404.05|401.65|404.23|401.83|404.23|401.83|403.87|401.47|0
1649697910000|2022-04-11 17:25:10|403.87|401.47|403.87|401.47|403.87|401.47|403.33|400.93|0
1649697920000|2022-04-11 17:25:20|404.05|401.65|404.05|401.65|404.05|401.65|403.87|401.47|0
1649697930000|2022-04-11 17:25:30|403.69|401.29|403.33|400.93|403.69|401.29|403.33|400.93|0
1649697940000|2022-04-11 17:25:40|403.51|401.11|403.33|400.93|403.51|401.11|403.15|400.75|0
1649697950000|2022-04-11 17:25:50|403.51|401.11|404.05|401.65|404.05|401.65|403.51|401.11|0
1649697960000|2022-04-11 17:26:00|403.87|401.47|403.87|401.47|403.87|401.47|403.69|401.29|0
1649697970000|2022-04-11 17:26:10|403.69|401.29|403.87|401.47|403.87|401.47|403.69|401.29|0
1649697980000|2022-04-11 17:26:20|403.51|401.11|404.05|401.65|404.05|401.65|403.51|401.11|0
1649697990000|2022-04-11 17:26:30|403.87|401.47|404.23|401.83|404.23|401.83|403.87|401.47|0
1649698000000|2022-04-11 17:26:40|404.41|402.01|404.76|402.36|404.76|402.36|404.41|402.01|0
1649698010000|2022-04-11 17:26:50|404.58|402.18|404.76|402.36|404.76|402.36|404.58|402.18|0
1649698020000|2022-04-11 17:27:00|404.58|402.18|405.48|403.08|405.48|403.08|404.58|402.18|0
1649698030000|2022-04-11 17:27:10|405.12|402.72|405.3|402.9|405.48|403.08|405.12|402.72|0
1649698040000|2022-04-11 17:27:20|405.48|403.08|404.58|402.18|405.48|403.08|404.58|402.18|0
1649698050000|2022-04-11 17:27:30|404.4|402|404.4|402|404.4|402|404.4|402|0
1649698060000|2022-04-11 17:27:40|404.58|402.18|404.4|402|404.58|402.18|404.4|402|0
1649698070000|2022-04-11 17:27:50|404.23|401.83|404.05|401.65|404.23|401.83|403.87|401.47|0
1649698080000|2022-04-11 17:28:00|404.23|401.83|404.05|401.65|404.23|401.83|404.05|401.65|0
1649698090000|2022-04-11 17:28:10|403.87|401.47|403.6|401.2|403.87|401.47|403.6|401.2|0
1649698100000|2022-04-11 17:28:20|403.51|401.11|402.79|400.39|403.51|401.11|402.79|400.39|0
1649698110000|2022-04-11 17:28:30|402.97|400.57|403.15|400.75|403.15|400.75|402.97|400.57|0
1649698120000|2022-04-11 17:28:40|402.97|400.57|402.97|400.57|402.97|400.57|402.79|400.39|0
1649698130000|2022-04-11 17:28:50|403.15|400.75|402.97|400.57|403.15|400.75|402.97|400.57|0
1649698140000|2022-04-11 17:29:00|403.15|400.75|403.78|401.38|403.78|401.38|403.15|400.75|0
1649698150000|2022-04-11 17:29:10|404.05|401.65|404.4|402|404.4|402|404.05|401.65|0
1649698160000|2022-04-11 17:29:20|404.22|401.82|404.58|402.18|404.58|402.18|404.22|401.82|0
1649698170000|2022-04-11 17:29:30|404.76|402.36|404.58|402.18|404.94|402.54|404.58|402.18|0
1649698180000|2022-04-11 17:29:40|404.76|402.36|404.58|402.18|404.76|402.36|404.58|402.18|0
1649698190000|2022-04-11 17:29:50|404.4|402|403.78|401.38|404.4|402|403.78|401.38|0
1649698200000|2022-04-11 17:30:00|403.87|401.47|403.69|401.29|403.87|401.47|403.69|401.29|0
1649698210000|2022-04-11 17:30:10|403.51|401.11|402.79|400.39|403.51|401.11|402.79|400.39|0
1649698220000|2022-04-11 17:30:20|402.97|400.57|402.71|400.31|402.97|400.57|402.61|400.21|0
1649698230000|2022-04-11 17:30:30|402.79|400.39|402.61|400.21|402.97|400.57|402.61|400.21|0
1649698240000|2022-04-11 17:30:40|402.44|400.04|402.26|399.86|402.44|400.04|402.26|399.86|0
1649698250000|2022-04-11 17:30:50|402.44|400.04|402.44|400.04|402.44|400.04|402.08|399.68|0
1649698260000|2022-04-11 17:31:00|402.26|399.86|402.44|400.04|402.79|400.39|402.26|399.86|0
1649698270000|2022-04-11 17:31:10|402.35|399.95|401.9|399.5|402.35|399.95|401.9|399.5|0
1649698280000|2022-04-11 17:31:20|401.72|399.32|401.9|399.5|401.9|399.5|401.54|399.14|0
1649698290000|2022-04-11 17:31:30|401.72|399.32|402.08|399.68|402.08|399.68|401.72|399.32|0
1649698300000|2022-04-11 17:31:40|401.9|399.5|401.54|399.14|401.9|399.5|401.54|399.14|0
1649698310000|2022-04-11 17:31:50|401.9|399.5|401.36|398.96|401.9|399.5|401.36|398.96|0
1649698320000|2022-04-11 17:32:00|401.72|399.32|401.18|398.78|401.72|399.32|401.18|398.78|0
1649698330000|2022-04-11 17:32:10|401.36|398.96|401.01|398.61|401.36|398.96|401.01|398.61|0
1649698340000|2022-04-11 17:32:20|401.72|399.32|402.08|399.68|402.08|399.68|401.54|399.14|0
1649698350000|2022-04-11 17:32:30|402.26|399.86|402.08|399.68|402.26|399.86|402.08|399.68|0
1649698360000|2022-04-11 17:32:40|401.9|399.5|401.9|399.5|402.08|399.68|401.9|399.5|0
1649698370000|2022-04-11 17:32:50|402.08|399.68|401.72|399.32|402.08|399.68|401.72|399.32|0
1649698380000|2022-04-11 17:33:00|401.81|399.41|401.72|399.32|401.9|399.5|401.54|399.14|0
1649698390000|2022-04-11 17:33:10|401.9|399.5|401.72|399.32|401.9|399.5|401.72|399.32|0
1649698400000|2022-04-11 17:33:20|401.9|399.5|401.72|399.32|402.08|399.68|401.72|399.32|0
1649698410000|2022-04-11 17:33:30|401.9|399.5|402.43|400.03|402.43|400.03|401.9|399.5|0
1649698420000|2022-04-11 17:33:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649698430000|2022-04-11 17:33:50|402.43|400.03|402.43|400.03|402.61|400.21|402.43|400.03|0
1649698440000|2022-04-11 17:34:00|402.26|399.86|402.43|400.03|402.43|400.03|402.26|399.86|0
1649698460000|2022-04-11 17:34:20|402.71|400.31|402.61|400.21|402.71|400.31|402.61|400.21|0
1649698470000|2022-04-11 17:34:30|402.79|400.39|402.43|400.03|402.79|400.39|402.43|400.03|0
1649698480000|2022-04-11 17:34:40|402.26|399.86|401.72|399.32|402.26|399.86|401.72|399.32|0
1649698490000|2022-04-11 17:34:50|401.36|398.96|401.01|398.61|401.36|398.96|401.01|398.61|0
1649698500000|2022-04-11 17:35:00|400.83|398.43|400.65|398.25|400.83|398.43|400.65|398.25|0
1649698510000|2022-04-11 17:35:10|400.29|397.89|400.11|397.71|400.29|397.89|400.11|397.71|0
1649698520000|2022-04-11 17:35:20|399.76|397.36|400.29|397.89|400.29|397.89|399.58|397.18|0
1649698530000|2022-04-11 17:35:30|400.65|398.25|401.01|398.61|401.01|398.61|400.65|398.25|0
1649698540000|2022-04-11 17:35:40|401.54|399.14|401.36|398.96|401.54|399.14|401.36|398.96|0
1649698550000|2022-04-11 17:35:50|401.54|399.14|401.54|399.14|401.54|399.14|401.18|398.78|0
1649698560000|2022-04-11 17:36:00|402.08|399.68|401.9|399.5|402.08|399.68|401.81|399.41|0
1649698570000|2022-04-11 17:36:10|402.08|399.68|402.25|399.85|402.25|399.85|402.08|399.68|0
1649698580000|2022-04-11 17:36:20|402.43|400.03|402.79|400.39|402.97|400.57|402.43|400.03|0
1649698590000|2022-04-11 17:36:30|402.61|400.21|402.97|400.57|402.97|400.57|402.61|400.21|0
1649698600000|2022-04-11 17:36:40|403.06|400.66|403.33|400.93|403.33|400.93|403.06|400.66|0
1649698610000|2022-04-11 17:36:50|403.51|401.11|404.49|402.09|404.49|402.09|403.51|401.11|0
1649698620000|2022-04-11 17:37:00|404.4|402|403.15|400.75|404.4|402|403.15|400.75|0
1649698630000|2022-04-11 17:37:10|403.42|401.02|403.51|401.11|403.51|401.11|403.42|401.02|0
1649698640000|2022-04-11 17:37:20|403.68|401.28|403.51|401.11|403.68|401.28|403.51|401.11|0
1649698650000|2022-04-11 17:37:30|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1649698660000|2022-04-11 17:37:40|403.51|401.11|403.33|400.93|403.51|401.11|403.33|400.93|0
1649698670000|2022-04-11 17:37:50|402.61|400.21|402.79|400.39|402.97|400.57|402.61|400.21|0
1649698680000|2022-04-11 17:38:00|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649698690000|2022-04-11 17:38:10|402.43|400.03|402.25|399.85|402.43|400.03|402.25|399.85|0
1649698700000|2022-04-11 17:38:20|402.79|400.39|403.33|400.93|403.33|400.93|402.79|400.39|0
1649698710000|2022-04-11 17:38:30|403.15|400.75|402.88|400.48|403.15|400.75|402.79|400.39|0
1649698720000|2022-04-11 17:38:40|402.97|400.57|402.97|400.57|402.97|400.57|402.79|400.39|0
1649698730000|2022-04-11 17:38:50|402.79|400.39|402.79|400.39|402.79|400.39|402.7|400.3|0
1649698740000|2022-04-11 17:39:00|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649698750000|2022-04-11 17:39:10|402.79|400.39|402.79|400.39|402.97|400.57|402.79|400.39|0
1649698760000|2022-04-11 17:39:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649698770000|2022-04-11 17:39:30|402.79|400.39|402.61|400.21|402.79|400.39|402.61|400.21|0
1649698780000|2022-04-11 17:39:40|402.43|400.03|402.52|400.12|402.52|400.12|402.43|400.03|0
1649698790000|2022-04-11 17:39:50|402.07|399.67|401.9|399.5|402.07|399.67|401.9|399.5|0
1649698800000|2022-04-11 17:40:00|402.17|399.77|402.43|400.03|402.43|400.03|402.17|399.77|0
1649698810000|2022-04-11 17:40:10|401.9|399.5|401.9|399.5|402.25|399.85|401.9|399.5|0
1649698820000|2022-04-11 17:40:20|401.81|399.41|401.54|399.14|401.81|399.41|401.54|399.14|0
1649698830000|2022-04-11 17:40:30|401.36|398.96|400.82|398.42|401.36|398.96|400.82|398.42|0
1649698840000|2022-04-11 17:40:40|400.92|398.52|400.82|398.42|401.18|398.78|400.82|398.42|0
1649698850000|2022-04-11 17:40:50|400.65|398.25|400.47|398.07|400.65|398.25|400.47|398.07|0
1649698860000|2022-04-11 17:41:00|400.29|397.89|400.03|397.63|400.29|397.89|399.93|397.53|0
1649698870000|2022-04-11 17:41:10|399.76|397.36|400.29|397.89|400.29|397.89|399.76|397.36|0
1649698880000|2022-04-11 17:41:20|400.11|397.71|399.93|397.53|400.11|397.71|399.93|397.53|0
1649698890000|2022-04-11 17:41:30|400.29|397.89|400.47|398.07|400.82|398.42|400.29|397.89|0
1649698900000|2022-04-11 17:41:40|400.74|398.34|401|398.6|401.18|398.78|400.74|398.34|0
1649698910000|2022-04-11 17:41:50|401.18|398.78|401.63|399.23|401.63|399.23|401.18|398.78|0
1649698920000|2022-04-11 17:42:00|401.9|399.5|402.07|399.67|402.07|399.67|401.72|399.32|0
1649698930000|2022-04-11 17:42:10|402.17|399.77|401.54|399.14|402.17|399.77|401.54|399.14|0
1649698940000|2022-04-11 17:42:20|401.36|398.96|401.72|399.32|401.72|399.32|401.36|398.96|0
1649698950000|2022-04-11 17:42:30|401.89|399.49|401.89|399.49|401.89|399.49|401.72|399.32|0
1649698960000|2022-04-11 17:42:40|401.72|399.32|401.72|399.32|401.72|399.32|401.63|399.23|0
1649698970000|2022-04-11 17:42:50|401.36|398.96|401.54|399.14|401.63|399.23|401.36|398.96|0
1649698980000|2022-04-11 17:43:00|401.72|399.32|401.18|398.78|401.72|399.32|401|398.6|0
1649698990000|2022-04-11 17:43:10|401|398.6|400.65|398.25|401|398.6|400.65|398.25|0
1649699000000|2022-04-11 17:43:20|400.82|398.42|400.82|398.42|400.82|398.42|400.47|398.07|0
1649699010000|2022-04-11 17:43:30|400.65|398.25|401.54|399.14|401.54|399.14|400.65|398.25|0
1649699020000|2022-04-11 17:43:40|401.36|398.96|401.45|399.05|401.72|399.32|401.36|398.96|0
1649699030000|2022-04-11 17:43:50|401.54|399.14|401|398.6|401.54|399.14|401|398.6|0
1649699040000|2022-04-11 17:44:00|401.36|398.96|401.54|399.14|401.63|399.23|401.36|398.96|0
1649699050000|2022-04-11 17:44:10|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1649699060000|2022-04-11 17:44:20|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649699070000|2022-04-11 17:44:30|401.54|399.14|401.89|399.49|401.89|399.49|401.54|399.14|0
1649699080000|2022-04-11 17:44:40|402.07|399.67|402.07|399.67|402.25|399.85|402.07|399.67|0
1649699090000|2022-04-11 17:44:50|402.25|399.85|402.25|399.85|402.61|400.21|402.25|399.85|0
1649699100000|2022-04-11 17:45:00|402.43|400.03|402.61|400.21|402.61|400.21|402.25|399.85|0
1649699110000|2022-04-11 17:45:10|402.07|399.67|402.07|399.67|402.43|400.03|402.07|399.67|0
1649699120000|2022-04-11 17:45:20|402.25|399.85|401.89|399.49|402.25|399.85|401.89|399.49|0
1649699130000|2022-04-11 17:45:30|402.07|399.67|401.72|399.32|402.07|399.67|401.72|399.32|0
1649699140000|2022-04-11 17:45:40|401.54|399.14|401.18|398.78|401.54|399.14|401.09|398.69|0
1649699150000|2022-04-11 17:45:50|401.54|399.14|401.36|398.96|401.72|399.32|401.36|398.96|0
1649699160000|2022-04-11 17:46:00|401|398.6|401.18|398.78|401.18|398.78|401|398.6|0
1649699170000|2022-04-11 17:46:10|401.54|399.14|401.89|399.49|401.89|399.49|401.54|399.14|0
1649699180000|2022-04-11 17:46:20|402.07|399.67|402.61|400.21|402.61|400.21|401.99|399.59|0
1649699200000|2022-04-11 17:46:40|402.25|399.85|401.89|399.49|402.25|399.85|401.89|399.49|0
1649699210000|2022-04-11 17:46:50|402.25|399.85|402.25|399.85|402.43|400.03|402.25|399.85|0
1649699220000|2022-04-11 17:47:00|402.43|400.03|402.25|399.85|402.43|400.03|402.25|399.85|0
1649699230000|2022-04-11 17:47:10|402.43|400.03|401.18|398.78|402.43|400.03|401.18|398.78|0
1649699240000|2022-04-11 17:47:20|401.36|398.96|401.36|398.96|401.54|399.14|401.36|398.96|0
1649699250000|2022-04-11 17:47:30|401.54|399.14|401.27|398.87|401.54|399.14|401.27|398.87|0
1649699260000|2022-04-11 17:47:40|401.54|399.14|401.54|399.14|401.71|399.31|401.54|399.14|0
1649699270000|2022-04-11 17:47:50|401.89|399.49|401.89|399.49|401.89|399.49|401.81|399.41|0
1649699280000|2022-04-11 17:48:00|402.07|399.67|401.71|399.31|402.07|399.67|401.71|399.31|0
1649699290000|2022-04-11 17:48:10|401.36|398.96|401.36|398.96|401.36|398.96|401.18|398.78|0
1649699300000|2022-04-11 17:48:20|401|398.6|401|398.6|401.18|398.78|401|398.6|0
1649699310000|2022-04-11 17:48:30|401.18|398.78|401.36|398.96|401.54|399.14|401.18|398.78|0
1649699320000|2022-04-11 17:48:40|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1649699330000|2022-04-11 17:48:50|401.27|398.87|401.18|398.78|401.27|398.87|401.18|398.78|0
1649699340000|2022-04-11 17:49:00|401.36|398.96|401.54|399.14|401.54|399.14|401.18|398.78|0
1649699350000|2022-04-11 17:49:10|401.71|399.31|401.81|399.41|401.89|399.49|401.71|399.31|0
1649699360000|2022-04-11 17:49:20|402.07|399.67|402.43|400.03|402.61|400.21|402.07|399.67|0
1649699370000|2022-04-11 17:49:30|402.52|400.12|402.07|399.67|402.52|400.12|402.07|399.67|0
1649699380000|2022-04-11 17:49:40|401.89|399.49|401.89|399.49|401.89|399.49|401.71|399.31|0
1649699390000|2022-04-11 17:49:50|401.99|399.59|401.89|399.49|402.07|399.67|401.89|399.49|0
1649699400000|2022-04-11 17:50:00|402.07|399.67|402.43|400.03|402.43|400.03|402.07|399.67|0
1649699410000|2022-04-11 17:50:10|402.25|399.85|401.89|399.49|402.25|399.85|401.89|399.49|0
1649699420000|2022-04-11 17:50:20|402.25|399.85|402.43|400.03|402.43|400.03|402.25|399.85|0
1649699430000|2022-04-11 17:50:30|402.61|400.21|402.79|400.39|402.79|400.39|402.52|400.12|0
1649699440000|2022-04-11 17:50:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649699450000|2022-04-11 17:50:50|402.79|400.39|402.52|400.12|402.79|400.39|402.43|400.03|0
1649699460000|2022-04-11 17:51:00|402.7|400.3|402.61|400.21|402.7|400.3|402.43|400.03|0
1649699470000|2022-04-11 17:51:10|402.79|400.39|402.61|400.21|402.79|400.39|402.61|400.21|0
1649699480000|2022-04-11 17:51:20|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1649699490000|2022-04-11 17:51:30|402.61|400.21|402.07|399.67|402.61|400.21|402.07|399.67|0
1649699500000|2022-04-11 17:51:40|402.25|399.85|402.25|399.85|402.43|400.03|402.25|399.85|0
1649699510000|2022-04-11 17:51:50|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649699520000|2022-04-11 17:52:00|401.71|399.31|401.89|399.49|401.89|399.49|401.53|399.13|0
1649699530000|2022-04-11 17:52:10|401.71|399.31|401.98|399.58|401.98|399.58|401.71|399.31|0
1649699540000|2022-04-11 17:52:20|401.89|399.49|402.43|400.03|402.43|400.03|401.89|399.49|0
1649699550000|2022-04-11 17:52:30|402.61|400.21|402.43|400.03|402.61|400.21|402.43|400.03|0
1649699560000|2022-04-11 17:52:40|402.61|400.21|402.25|399.85|402.61|400.21|402.25|399.85|0
1649699570000|2022-04-11 17:52:50|402.43|400.03|402.25|399.85|402.43|400.03|402.25|399.85|0
1649699580000|2022-04-11 17:53:00|402.07|399.67|401.71|399.31|402.07|399.67|401.71|399.31|0
1649699590000|2022-04-11 17:53:10|401.89|399.49|402.07|399.67|402.07|399.67|401.71|399.31|0
1649699600000|2022-04-11 17:53:20|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1649699610000|2022-04-11 17:53:30|402.07|399.67|401.98|399.58|402.07|399.67|401.89|399.49|0
1649699620000|2022-04-11 17:53:40|402.07|399.67|401.71|399.31|402.07|399.67|401.71|399.31|0
1649699630000|2022-04-11 17:53:50|401.89|399.49|402.07|399.67|402.25|399.85|401.89|399.49|0
1649699640000|2022-04-11 17:54:00|402.43|400.03|402.61|400.21|402.61|400.21|402.43|400.03|0
1649699650000|2022-04-11 17:54:10|402.43|400.03|402.07|399.67|402.43|400.03|402.07|399.67|0
1649699660000|2022-04-11 17:54:20|401.71|399.31|402.07|399.67|402.07|399.67|401.71|399.31|0
1649699670000|2022-04-11 17:54:30|401.89|399.49|401.98|399.58|401.98|399.58|401.89|399.49|0
1649699680000|2022-04-11 17:54:40|402.25|399.85|402.07|399.67|402.43|400.03|402.07|399.67|0
1649699690000|2022-04-11 17:54:50|402.25|399.85|402.43|400.03|402.43|400.03|402.25|399.85|0
1649699700000|2022-04-11 17:55:00|402.6|400.2|402.52|400.12|402.78|400.38|402.52|400.12|0
1649699710000|2022-04-11 17:55:10|402.34|399.94|401.71|399.31|402.43|400.03|401.71|399.31|0
1649699720000|2022-04-11 17:55:20|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1649699730000|2022-04-11 17:55:30|401.71|399.31|401.63|399.23|401.71|399.31|401.63|399.23|0
1649699740000|2022-04-11 17:55:40|401.53|399.13|401.18|398.78|401.53|399.13|401.18|398.78|0
1649699750000|2022-04-11 17:55:50|401.35|398.95|402.25|399.85|402.43|400.03|401.35|398.95|0
1649699760000|2022-04-11 17:56:00|402.43|400.03|403.32|400.92|403.32|400.92|402.43|400.03|0
1649699770000|2022-04-11 17:56:10|403.14|400.74|403.14|400.74|403.32|400.92|403.14|400.74|0
1649699780000|2022-04-11 17:56:20|402.96|400.56|403.14|400.74|403.14|400.74|402.96|400.56|0
1649699790000|2022-04-11 17:56:30|402.96|400.56|402.78|400.38|402.96|400.56|402.78|400.38|0
1649699800000|2022-04-11 17:56:40|402.43|400.03|402.43|400.03|402.78|400.38|402.43|400.03|0
1649699810000|2022-04-11 17:56:50|402.34|399.94|402.07|399.67|402.34|399.94|401.89|399.49|0
1649699820000|2022-04-11 17:57:00|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1649699830000|2022-04-11 17:57:10|402.07|399.67|402.43|400.03|402.43|400.03|402.07|399.67|0
1649699840000|2022-04-11 17:57:20|402.6|400.2|402.43|400.03|402.6|400.2|402.25|399.85|0
1649699850000|2022-04-11 17:57:30|402.6|400.2|402.43|400.03|402.6|400.2|402.43|400.03|0
1649699860000|2022-04-11 17:57:40|402.52|400.12|402.25|399.85|402.52|400.12|402.25|399.85|0
1649699870000|2022-04-11 17:57:50|402.43|400.03|402.16|399.76|402.43|400.03|402.16|399.76|0
1649699880000|2022-04-11 17:58:00|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649699890000|2022-04-11 17:58:10|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649699900000|2022-04-11 17:58:20|402.25|399.85|402.42|400.02|402.6|400.2|402.25|399.85|0
1649699910000|2022-04-11 17:58:30|402.25|399.85|401.71|399.31|402.25|399.85|401.71|399.31|0
1649699920000|2022-04-11 17:58:40|401.89|399.49|401.89|399.49|401.89|399.49|401.71|399.31|0
1649699930000|2022-04-11 17:58:50|400.82|398.42|400.64|398.24|401|398.6|400.64|398.24|0
1649699940000|2022-04-11 17:59:00|400.82|398.42|400.28|397.88|400.82|398.42|400.28|397.88|0
1649699950000|2022-04-11 17:59:10|400.64|398.24|400.11|397.71|400.64|398.24|400.11|397.71|0
1649699960000|2022-04-11 17:59:20|400.2|397.8|400.28|397.88|400.28|397.88|400.1|397.7|0
1649699970000|2022-04-11 17:59:30|400.46|398.06|400.46|398.06|400.46|398.06|400.28|397.88|0
1649699980000|2022-04-11 17:59:40|400.64|398.24|400.64|398.24|400.64|398.24|400.46|398.06|0
1649699990000|2022-04-11 17:59:50|400.46|398.06|400.46|398.06|400.46|398.06|400.1|397.7|0
1649700000000|2022-04-11 18:00:00|400.28|397.88|399.57|397.17|400.28|397.88|399.57|397.17|0
1649700010000|2022-04-11 18:00:10|399.93|397.53|400.28|397.88|400.28|397.88|399.93|397.53|0
1649700020000|2022-04-11 18:00:20|399.75|397.35|399.75|397.35|399.93|397.53|399.75|397.35|0
1649700030000|2022-04-11 18:00:30|399.93|397.53|401.35|398.95|401.35|398.95|399.93|397.53|0
1649700040000|2022-04-11 18:00:40|401.71|399.31|401.53|399.13|401.71|399.31|401.53|399.13|0
1649700050000|2022-04-11 18:00:50|401.35|398.95|401.71|399.31|401.71|399.31|401.35|398.95|0
1649700060000|2022-04-11 18:01:00|402.07|399.67|402.6|400.2|402.6|400.2|402.07|399.67|0
1649700070000|2022-04-11 18:01:10|402.25|399.85|402.78|400.38|402.78|400.38|402.25|399.85|0
1649700080000|2022-04-11 18:01:20|402.6|400.2|402.6|400.2|402.6|400.2|402.42|400.02|0
1649700090000|2022-04-11 18:01:30|402.42|400.02|402.07|399.67|402.42|400.02|402.07|399.67|0
1649700100000|2022-04-11 18:01:40|401.89|399.49|401.89|399.49|401.89|399.49|401.53|399.13|0
1649700110000|2022-04-11 18:01:50|402.34|399.94|402.78|400.38|402.78|400.38|402.34|399.94|0
1649700120000|2022-04-11 18:02:00|402.87|400.47|402.6|400.2|402.96|400.56|402.6|400.2|0
1649700130000|2022-04-11 18:02:10|402.42|400.02|401.71|399.31|402.42|400.02|401.71|399.31|0
1649700140000|2022-04-11 18:02:20|401.53|399.13|401.89|399.49|401.89|399.49|401.53|399.13|0
1649700150000|2022-04-11 18:02:30|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649700160000|2022-04-11 18:02:40|402.07|399.67|401.89|399.49|402.07|399.67|401.89|399.49|0
1649700170000|2022-04-11 18:02:50|402.07|399.67|402.07|399.67|402.07|399.67|401.89|399.49|0
1649700180000|2022-04-11 18:03:00|402.24|399.84|403.5|401.1|403.5|401.1|402.24|399.84|0
1649700190000|2022-04-11 18:03:10|403.68|401.28|403.68|401.28|403.85|401.45|403.68|401.28|0
1649700200000|2022-04-11 18:03:20|403.5|401.1|403.68|401.28|403.85|401.45|403.5|401.1|0
1649700210000|2022-04-11 18:03:30|403.32|400.92|403.5|401.1|403.5|401.1|403.32|400.92|0
1649700220000|2022-04-11 18:03:40|403.32|400.92|403.5|401.1|403.5|401.1|403.32|400.92|0
1649700230000|2022-04-11 18:03:50|403.59|401.19|403.5|401.1|403.59|401.19|403.5|401.1|0
1649700240000|2022-04-11 18:04:00|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1649700250000|2022-04-11 18:04:10|403.14|400.74|402.6|400.2|403.14|400.74|402.6|400.2|0
1649700260000|2022-04-11 18:04:20|402.42|400.02|402.6|400.2|402.78|400.38|402.42|400.02|0
1649700270000|2022-04-11 18:04:30|402.96|400.56|402.42|400.02|402.96|400.56|402.42|400.02|0
1649700280000|2022-04-11 18:04:40|402.6|400.2|402.42|400.02|402.6|400.2|402.42|400.02|0
1649700290000|2022-04-11 18:04:50|402.96|400.56|402.6|400.2|402.96|400.56|402.6|400.2|0
1649700300000|2022-04-11 18:05:00|402.42|400.02|402.6|400.2|402.6|400.2|402.24|399.84|0
1649700310000|2022-04-11 18:05:10|402.96|400.56|403.32|400.92|403.32|400.92|402.96|400.56|0
1649700320000|2022-04-11 18:05:20|403.14|400.74|403.05|400.65|403.14|400.74|403.05|400.65|0
1649700330000|2022-04-11 18:05:30|403.32|400.92|402.96|400.56|403.32|400.92|402.96|400.56|0
1649700340000|2022-04-11 18:05:40|402.6|400.2|402.06|399.66|402.6|400.2|401.89|399.49|0
1649700350000|2022-04-11 18:05:50|401.89|399.49|401.89|399.49|401.89|399.49|401.71|399.31|0
1649700360000|2022-04-11 18:06:00|401.98|399.58|401.71|399.31|401.98|399.58|401.71|399.31|0
1649700370000|2022-04-11 18:06:10|401.89|399.49|401.35|398.95|401.89|399.49|401.35|398.95|0
1649700380000|2022-04-11 18:06:20|401.17|398.77|401.17|398.77|401.35|398.95|401.17|398.77|0
1649700390000|2022-04-11 18:06:30|400.99|398.59|401.17|398.77|401.17|398.77|400.99|398.59|0
1649700400000|2022-04-11 18:06:40|400.99|398.59|399.39|396.99|400.99|398.59|399.39|396.99|0
1649700410000|2022-04-11 18:06:50|399.21|396.81|399.57|397.17|399.57|397.17|399.21|396.81|0
1649700420000|2022-04-11 18:07:00|399.39|396.99|399.21|396.81|399.57|397.17|399.21|396.81|0
1649700430000|2022-04-11 18:07:10|399.39|396.99|399.03|396.63|399.39|396.99|398.77|396.37|0
1649700440000|2022-04-11 18:07:20|398.86|396.46|399.21|396.81|399.21|396.81|398.5|396.1|0
1649700450000|2022-04-11 18:07:30|399.39|396.99|399.75|397.35|399.75|397.35|399.21|396.81|0
1649700460000|2022-04-11 18:07:40|399.57|397.17|398.59|396.19|399.57|397.17|398.59|396.19|0
1649700470000|2022-04-11 18:07:50|398.68|396.28|398.5|396.1|398.86|396.46|398.5|396.1|0
1649700480000|2022-04-11 18:08:00|397.97|395.57|398.32|395.92|398.32|395.92|397.79|395.39|0
1649700490000|2022-04-11 18:08:10|397.79|395.39|397.97|395.57|397.97|395.57|397.79|395.39|0
1649700500000|2022-04-11 18:08:20|398.14|395.74|397.97|395.57|398.68|396.28|397.97|395.57|0
1649700510000|2022-04-11 18:08:30|398.14|395.74|397.79|395.39|398.14|395.74|397.79|395.39|0
1649700520000|2022-04-11 18:08:40|397.97|395.57|398.14|395.74|398.14|395.74|397.79|395.39|0
1649700530000|2022-04-11 18:08:50|397.79|395.39|398.5|396.1|398.5|396.1|397.79|395.39|0
1649700540000|2022-04-11 18:09:00|398.32|395.92|397.97|395.57|398.32|395.92|397.97|395.57|0
1649700550000|2022-04-11 18:09:10|398.5|396.1|397.97|395.57|398.5|396.1|397.97|395.57|0
1649700560000|2022-04-11 18:09:20|398.14|395.74|397.97|395.57|398.14|395.74|397.97|395.57|0
1649700570000|2022-04-11 18:09:30|398.14|395.74|398.14|395.74|398.5|396.1|398.14|395.74|0
1649700580000|2022-04-11 18:09:40|398.32|395.92|398.24|395.84|398.32|395.92|398.14|395.74|0
1649700590000|2022-04-11 18:09:50|397.97|395.57|398.68|396.28|398.68|396.28|397.97|395.57|0
1649700600000|2022-04-11 18:10:00|399.03|396.63|398.95|396.55|399.21|396.81|398.95|396.55|0
1649700610000|2022-04-11 18:10:10|398.68|396.28|398.32|395.92|398.68|396.28|398.14|395.74|0
1649700620000|2022-04-11 18:10:20|398.5|396.1|398.32|395.92|398.68|396.28|398.32|395.92|0
1649700630000|2022-04-11 18:10:30|398.68|396.28|398.32|395.92|398.68|396.28|398.32|395.92|0
1649700640000|2022-04-11 18:10:40|398.14|395.74|398.32|395.92|398.32|395.92|398.14|395.74|0
1649700650000|2022-04-11 18:10:50|398.14|395.74|398.5|396.1|398.68|396.28|398.14|395.74|0
1649700660000|2022-04-11 18:11:00|398.85|396.45|399.03|396.63|399.21|396.81|398.85|396.45|0
1649700670000|2022-04-11 18:11:10|399.21|396.81|398.85|396.45|399.21|396.81|398.85|396.45|0
1649700680000|2022-04-11 18:11:20|399.21|396.81|399.39|396.99|399.39|396.99|399.21|396.81|0
1649700690000|2022-04-11 18:11:30|399.21|396.81|399.39|396.99|399.39|396.99|399.21|396.81|0
1649700700000|2022-04-11 18:11:40|399.57|397.17|400.64|398.24|400.81|398.41|399.57|397.17|0
1649700710000|2022-04-11 18:11:50|400.46|398.06|400.81|398.41|400.81|398.41|400.46|398.06|0
1649700720000|2022-04-11 18:12:00|400.46|398.06|400.81|398.41|400.81|398.41|400.46|398.06|0
1649700730000|2022-04-11 18:12:10|400.91|398.51|401.17|398.77|401.17|398.77|400.81|398.41|0
1649700740000|2022-04-11 18:12:20|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1649700750000|2022-04-11 18:12:30|401.17|398.77|400.99|398.59|401.26|398.86|400.99|398.59|0
1649700760000|2022-04-11 18:12:40|401.17|398.77|400.99|398.59|401.17|398.77|400.99|398.59|0
1649700770000|2022-04-11 18:12:50|401.17|398.77|401.17|398.77|401.35|398.95|401.17|398.77|0
1649700780000|2022-04-11 18:13:00|401.35|398.95|402.06|399.66|402.06|399.66|401.35|398.95|0
1649700790000|2022-04-11 18:13:10|401.71|399.31|401.71|399.31|401.88|399.48|401.71|399.31|0
1649700800000|2022-04-11 18:13:20|401.7|399.3|402.06|399.66|402.06|399.66|401.7|399.3|0
1649700810000|2022-04-11 18:13:30|402.42|400.02|402.42|400.02|402.42|400.02|402.42|400.02|0
1649700820000|2022-04-11 18:13:40|402.24|399.84|402.06|399.66|402.24|399.84|402.06|399.66|0
1649700830000|2022-04-11 18:13:50|401.98|399.58|402.24|399.84|402.24|399.84|401.88|399.48|0
1649700840000|2022-04-11 18:14:00|402.06|399.66|402.06|399.66|402.24|399.84|402.06|399.66|0
1649700850000|2022-04-11 18:14:10|402.15|399.75|402.6|400.2|402.6|400.2|402.15|399.75|0
1649700860000|2022-04-11 18:14:20|403.13|400.73|404.03|401.63|404.03|401.63|403.13|400.73|0
1649700870000|2022-04-11 18:14:30|404.21|401.81|404.75|402.35|404.75|402.35|404.21|401.81|0
1649700880000|2022-04-11 18:14:40|404.93|402.53|404.93|402.53|405.1|402.7|404.93|402.53|0
1649700890000|2022-04-11 18:14:50|404.75|402.35|404.57|402.17|404.75|402.35|404.57|402.17|0
1649700900000|2022-04-11 18:15:00|405.02|402.62|405.46|403.06|405.46|403.06|405.02|402.62|0
1649700910000|2022-04-11 18:15:10|405.64|403.24|405.46|403.06|405.64|403.24|405.46|403.06|0
1649700920000|2022-04-11 18:15:20|405.28|402.88|405.64|403.24|405.64|403.24|405.28|402.88|0
1649700930000|2022-04-11 18:15:30|405.56|403.16|405.64|403.24|405.64|403.24|405.46|403.06|0
1649700940000|2022-04-11 18:15:40|405.82|403.42|406|403.6|406|403.6|405.64|403.24|0
1649700950000|2022-04-11 18:15:50|405.82|403.42|405.64|403.24|405.82|403.42|405.64|403.24|0
1649700960000|2022-04-11 18:16:00|405.82|403.42|405.64|403.24|405.82|403.42|405.28|402.88|0
1649700970000|2022-04-11 18:16:10|406.18|403.78|405.74|403.34|406.18|403.78|405.74|403.34|0
1649700980000|2022-04-11 18:16:20|405.64|403.24|405.64|403.24|405.82|403.42|405.64|403.24|0
1649700990000|2022-04-11 18:16:30|405.38|402.98|405.28|402.88|405.46|403.06|405.28|402.88|0
1649701000000|2022-04-11 18:16:40|405.46|403.06|405.28|402.88|405.46|403.06|405.28|402.88|0
1649701010000|2022-04-11 18:16:50|405.46|403.06|405.82|403.42|405.82|403.42|405.46|403.06|0
1649701020000|2022-04-11 18:17:00|405.64|403.24|405.64|403.24|405.82|403.42|405.64|403.24|0
1649701030000|2022-04-11 18:17:10|405.46|403.06|405.28|402.88|405.46|403.06|405.1|402.7|0
1649701040000|2022-04-11 18:17:20|405.56|403.16|405.64|403.24|405.64|403.24|405.56|403.16|0
1649701050000|2022-04-11 18:17:30|405.74|403.34|405.64|403.24|405.74|403.34|405.64|403.24|0
1649701060000|2022-04-11 18:17:40|405.46|403.06|405.28|402.88|405.46|403.06|405.1|402.7|0
1649701070000|2022-04-11 18:17:50|405.46|403.06|405.1|402.7|405.46|403.06|405.1|402.7|0
1649701080000|2022-04-11 18:18:00|404.92|402.52|404.57|402.17|404.92|402.52|404.57|402.17|0
1649701090000|2022-04-11 18:18:10|404.74|402.34|404.92|402.52|405.1|402.7|404.74|402.34|0
1649701100000|2022-04-11 18:18:20|405.1|402.7|405.64|403.24|405.64|403.24|405.1|402.7|0
1649701110000|2022-04-11 18:18:30|405.46|403.06|405.64|403.24|405.64|403.24|405.46|403.06|0
1649701120000|2022-04-11 18:18:40|405.46|403.06|405.46|403.06|405.46|403.06|405.46|403.06|0
1649701130000|2022-04-11 18:18:50|405.28|402.88|405.64|403.24|405.64|403.24|405.28|402.88|0
1649701140000|2022-04-11 18:19:00|405.46|403.06|405.46|403.06|405.64|403.24|405.46|403.06|0
1649701150000|2022-04-11 18:19:10|405.38|402.98|405.1|402.7|405.38|402.98|404.92|402.52|0
1649701160000|2022-04-11 18:19:20|405.28|402.88|405.46|403.06|405.64|403.24|405.28|402.88|0
1649701170000|2022-04-11 18:19:30|405.64|403.24|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701180000|2022-04-11 18:19:40|406|403.6|406.18|403.78|406.18|403.78|406|403.6|0
1649701190000|2022-04-11 18:19:50|406.36|403.96|406.45|404.05|406.54|404.14|406.36|403.96|0
1649701200000|2022-04-11 18:20:00|406.54|404.14|406|403.6|406.54|404.14|406|403.6|0
1649701210000|2022-04-11 18:20:10|405.64|403.24|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701220000|2022-04-11 18:20:20|406|403.6|406|403.6|406.18|403.78|405.91|403.51|0
1649701230000|2022-04-11 18:20:30|405.82|403.42|405.82|403.42|405.82|403.42|405.82|403.42|0
1649701240000|2022-04-11 18:20:40|406|403.6|405.55|403.15|406|403.6|405.55|403.15|0
1649701250000|2022-04-11 18:20:50|405.64|403.24|405.28|402.88|405.82|403.42|405.28|402.88|0
1649701260000|2022-04-11 18:21:00|405.46|403.06|405.46|403.06|405.46|403.06|405.46|403.06|0
1649701270000|2022-04-11 18:21:10|405.55|403.15|405.46|403.06|405.55|403.15|405.46|403.06|0
1649701280000|2022-04-11 18:21:20|405.64|403.24|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701290000|2022-04-11 18:21:30|405.64|403.24|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701300000|2022-04-11 18:21:40|405.64|403.24|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701310000|2022-04-11 18:21:50|406|403.6|405.82|403.42|406|403.6|405.82|403.42|0
1649701320000|2022-04-11 18:22:00|406|403.6|405.64|403.24|406|403.6|405.64|403.24|0
1649701330000|2022-04-11 18:22:10|405.46|403.06|405.82|403.42|405.82|403.42|405.46|403.06|0
1649701340000|2022-04-11 18:22:20|406.18|403.78|406.18|403.78|406.18|403.78|406|403.6|0
1649701350000|2022-04-11 18:22:30|406.27|403.87|406.18|403.78|406.27|403.87|406.18|403.78|0
1649701360000|2022-04-11 18:22:40|405.82|403.42|405.64|403.24|405.82|403.42|405.64|403.24|0
1649701370000|2022-04-11 18:22:50|405.73|403.33|405.64|403.24|405.73|403.33|405.64|403.24|0
1649701380000|2022-04-11 18:23:00|405.82|403.42|405.64|403.24|406|403.6|405.64|403.24|0
1649701390000|2022-04-11 18:23:10|405.46|403.06|405.46|403.06|405.46|403.06|405.28|402.88|0
1649701400000|2022-04-11 18:23:20|405.64|403.24|406|403.6|406|403.6|405.64|403.24|0
1649701410000|2022-04-11 18:23:30|405.82|403.42|405.46|403.06|405.82|403.42|405.46|403.06|0
1649701420000|2022-04-11 18:23:40|405.55|403.15|405.64|403.24|405.64|403.24|405.46|403.06|0
1649701430000|2022-04-11 18:23:50|405.82|403.42|406|403.6|406|403.6|405.82|403.42|0
1649701440000|2022-04-11 18:24:00|405.64|403.24|405.64|403.24|405.91|403.51|405.64|403.24|0
1649701450000|2022-04-11 18:24:10|406|403.6|405.82|403.42|406|403.6|405.82|403.42|0
1649701460000|2022-04-11 18:24:20|406|403.6|405.82|403.42|406|403.6|405.82|403.42|0
1649701470000|2022-04-11 18:24:30|406|403.6|405.64|403.24|406|403.6|405.64|403.24|0
1649701480000|2022-04-11 18:24:40|405.82|403.42|405.82|403.42|405.82|403.42|405.64|403.24|0
1649701490000|2022-04-11 18:24:50|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1649701500000|2022-04-11 18:25:00|405.82|403.42|406.09|403.69|406.18|403.78|405.82|403.42|0
1649701510000|2022-04-11 18:25:10|406|403.6|405.82|403.42|406|403.6|405.82|403.42|0
1649701520000|2022-04-11 18:25:20|406|403.6|405.46|403.06|406|403.6|405.46|403.06|0
1649701530000|2022-04-11 18:25:30|405.28|402.88|405.28|402.88|405.28|402.88|405.19|402.79|0
1649701540000|2022-04-11 18:25:40|405.1|402.7|405.1|402.7|405.1|402.7|405.1|402.7|0
1649701550000|2022-04-11 18:25:50|405.01|402.61|404.74|402.34|405.01|402.61|404.74|402.34|0
1649701560000|2022-04-11 18:26:00|404.92|402.52|404.92|402.52|404.92|402.52|404.74|402.34|0
1649701570000|2022-04-11 18:26:10|405.1|402.7|405.01|402.61|405.28|402.88|405.01|402.61|0
1649701580000|2022-04-11 18:26:20|405.1|402.7|405.28|402.88|405.28|402.88|404.92|402.52|0
1649701590000|2022-04-11 18:26:30|405.1|402.7|405.1|402.7|405.1|402.7|404.92|402.52|0
1649701600000|2022-04-11 18:26:40|405.46|403.06|405.28|402.88|405.46|403.06|405.28|402.88|0
1649701610000|2022-04-11 18:26:50|405.46|403.06|405.46|403.06|405.64|403.24|405.46|403.06|0
1649701620000|2022-04-11 18:27:00|405.28|402.88|405.1|402.7|405.28|402.88|404.92|402.52|0
1649701630000|2022-04-11 18:27:10|404.92|402.52|404.74|402.34|404.92|402.52|404.74|402.34|0
1649701640000|2022-04-11 18:27:20|404.92|402.52|404.56|402.16|405.1|402.7|404.56|402.16|0
1649701650000|2022-04-11 18:27:30|404.74|402.34|404.92|402.52|404.92|402.52|404.74|402.34|0
1649701660000|2022-04-11 18:27:40|405.28|402.88|405.64|403.24|405.64|403.24|405.28|402.88|0
1649701670000|2022-04-11 18:27:50|405.46|403.06|405.46|403.06|405.64|403.24|405.46|403.06|0
1649701680000|2022-04-11 18:28:00|405.1|402.7|404.74|402.34|405.19|402.79|404.74|402.34|0
1649701700000|2022-04-11 18:28:20|405.01|402.61|405.1|402.7|405.1|402.7|404.92|402.52|0
1649701710000|2022-04-11 18:28:30|405.28|402.88|405.01|402.61|405.46|403.06|405.01|402.61|0
1649701720000|2022-04-11 18:28:40|405.1|402.7|405.46|403.06|405.46|403.06|405.1|402.7|0
1649701730000|2022-04-11 18:28:50|405.64|403.24|405.1|402.7|405.64|403.24|405.1|402.7|0
1649701740000|2022-04-11 18:29:00|404.92|402.52|404.56|402.16|404.92|402.52|404.56|402.16|0
1649701750000|2022-04-11 18:29:10|404.38|401.98|404.38|401.98|404.56|402.16|404.38|401.98|0
1649701760000|2022-04-11 18:29:20|404.3|401.9|404.38|401.98|404.38|401.98|404.3|401.9|0
1649701770000|2022-04-11 18:29:30|404.48|402.08|404.74|402.34|404.74|402.34|404.48|402.08|0
1649701780000|2022-04-11 18:29:40|404.65|402.25|404.56|402.16|404.65|402.25|404.38|401.98|0
1649701790000|2022-04-11 18:29:50|404.74|402.34|404.92|402.52|404.92|402.52|404.74|402.34|0
1649701800000|2022-04-11 18:30:00|405.64|403.24|406|403.6|406|403.6|405.64|403.24|0
1649701810000|2022-04-11 18:30:10|405.64|403.24|405.82|403.42|406|403.6|405.64|403.24|0
1649701820000|2022-04-11 18:30:20|406|403.6|406.18|403.78|406.36|403.96|406|403.6|0
1649701830000|2022-04-11 18:30:30|406.36|403.96|406.36|403.96|406.54|404.14|406.36|403.96|0
1649701840000|2022-04-11 18:30:40|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1649701850000|2022-04-11 18:30:50|406.36|403.96|406|403.6|406.45|404.05|406|403.6|0
1649701860000|2022-04-11 18:31:00|406.18|403.78|407.07|404.67|407.07|404.67|406.18|403.78|0
1649701870000|2022-04-11 18:31:10|407.25|404.85|406.18|403.78|407.25|404.85|406.18|403.78|0
1649701880000|2022-04-11 18:31:20|406.36|403.96|406.71|404.31|406.89|404.49|406.36|403.96|0
1649701890000|2022-04-11 18:31:30|406.89|404.49|407.25|404.85|407.25|404.85|406.89|404.49|0
1649701900000|2022-04-11 18:31:40|407.07|404.67|406.35|403.95|407.07|404.67|406.35|403.95|0
1649701910000|2022-04-11 18:31:50|406.18|403.78|406.18|403.78|406.35|403.95|406.18|403.78|0
1649701920000|2022-04-11 18:32:00|406.35|403.95|406.53|404.13|406.53|404.13|406.35|403.95|0
1649701930000|2022-04-11 18:32:10|406.71|404.31|406|403.6|406.71|404.31|406|403.6|0
1649701940000|2022-04-11 18:32:20|405.64|403.24|405.46|403.06|405.64|403.24|405.46|403.06|0
1649701950000|2022-04-11 18:32:30|405.28|402.88|406|403.6|406.17|403.77|405.28|402.88|0
1649701960000|2022-04-11 18:32:40|405.82|403.42|405.46|403.06|405.82|403.42|405.46|403.06|0
1649701970000|2022-04-11 18:32:50|405.64|403.24|405.55|403.15|405.82|403.42|405.55|403.15|0
1649701980000|2022-04-11 18:33:00|405.46|403.06|405.1|402.7|405.46|403.06|405.1|402.7|0
1649701990000|2022-04-11 18:33:10|404.74|402.34|404.2|401.8|404.74|402.34|404.02|401.62|0
1649702000000|2022-04-11 18:33:20|404.38|401.98|404.38|401.98|404.56|402.16|404.38|401.98|0
1649702010000|2022-04-11 18:33:30|404.56|402.16|404.56|402.16|404.56|402.16|404.38|401.98|0
1649702020000|2022-04-11 18:33:40|404.38|401.98|404.56|402.16|404.56|402.16|404.2|401.8|0
1649702030000|2022-04-11 18:33:50|404.74|402.34|404.2|401.8|404.74|402.34|404.02|401.62|0
1649702040000|2022-04-11 18:34:00|404.38|401.98|403.84|401.44|404.38|401.98|403.84|401.44|0
1649702050000|2022-04-11 18:34:10|403.66|401.26|404.12|401.72|404.12|401.72|403.66|401.26|0
1649702060000|2022-04-11 18:34:20|404.2|401.8|404.38|401.98|404.38|401.98|404.2|401.8|0
1649702070000|2022-04-11 18:34:30|404.02|401.62|404.38|401.98|404.38|401.98|404.02|401.62|0
1649702080000|2022-04-11 18:34:40|404.2|401.8|404.02|401.62|404.2|401.8|404.02|401.62|0
1649702090000|2022-04-11 18:34:50|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1649702100000|2022-04-11 18:35:00|404.2|401.8|404.38|401.98|404.92|402.52|404.02|401.62|0
1649702110000|2022-04-11 18:35:10|404.2|401.8|403.66|401.26|404.2|401.8|403.66|401.26|0
1649702120000|2022-04-11 18:35:20|403.84|401.44|403.84|401.44|404.2|401.8|403.84|401.44|0
1649702130000|2022-04-11 18:35:30|404.11|401.71|403.84|401.44|404.11|401.71|403.84|401.44|0
1649702140000|2022-04-11 18:35:40|403.94|401.54|404.2|401.8|404.2|401.8|403.94|401.54|0
1649702150000|2022-04-11 18:35:50|404.38|401.98|404.74|402.34|404.74|402.34|404.38|401.98|0
1649702160000|2022-04-11 18:36:00|404.38|401.98|403.84|401.44|404.56|402.16|403.84|401.44|0
1649702170000|2022-04-11 18:36:10|404.02|401.62|404.2|401.8|404.2|401.8|404.02|401.62|0
1649702180000|2022-04-11 18:36:20|404.02|401.62|404.2|401.8|404.2|401.8|403.94|401.54|0
1649702190000|2022-04-11 18:36:30|404.38|401.98|404.29|401.89|404.38|401.98|404.29|401.89|0
1649702200000|2022-04-11 18:36:40|404.38|401.98|404.83|402.43|404.83|402.43|404.38|401.98|0
1649702210000|2022-04-11 18:36:50|405.1|402.7|404.56|402.16|405.28|402.88|404.56|402.16|0
1649702220000|2022-04-11 18:37:00|404.74|402.34|404.92|402.52|404.92|402.52|404.56|402.16|0
1649702230000|2022-04-11 18:37:10|404.38|401.98|404.38|401.98|404.74|402.34|404.38|401.98|0
1649702240000|2022-04-11 18:37:20|404.56|402.16|404.56|402.16|404.74|402.34|404.56|402.16|0
1649702250000|2022-04-11 18:37:30|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1649702260000|2022-04-11 18:37:40|404.56|402.16|404.56|402.16|404.56|402.16|404.38|401.98|0
1649702270000|2022-04-11 18:37:50|404.38|401.98|404.38|401.98|404.47|402.07|404.38|401.98|0
1649702280000|2022-04-11 18:38:00|404.02|401.62|404.2|401.8|404.2|401.8|403.84|401.44|0
1649702290000|2022-04-11 18:38:10|404.38|401.98|404.56|402.16|404.56|402.16|404.02|401.62|0
1649702300000|2022-04-11 18:38:20|404.74|402.34|404.56|402.16|404.74|402.34|404.56|402.16|0
1649702320000|2022-04-11 18:38:40|404.74|402.34|404.2|401.8|404.74|402.34|404.2|401.8|0
1649702330000|2022-04-11 18:38:50|404.38|401.98|404.56|402.16|404.56|402.16|404.38|401.98|0
1649702340000|2022-04-11 18:39:00|404.65|402.25|404.38|401.98|404.65|402.25|404.2|401.8|0
1649702350000|2022-04-11 18:39:10|403.66|401.26|404.02|401.62|404.02|401.62|403.66|401.26|0
1649702360000|2022-04-11 18:39:20|404.2|401.8|404.38|401.98|404.38|401.98|404.2|401.8|0
1649702370000|2022-04-11 18:39:30|404.47|402.07|404.02|401.62|404.47|402.07|404.02|401.62|0
1649702380000|2022-04-11 18:39:40|403.84|401.44|403.66|401.26|403.84|401.44|403.66|401.26|0
1649702390000|2022-04-11 18:39:50|403.84|401.44|403.3|400.9|403.84|401.44|403.3|400.9|0
1649702400000|2022-04-11 18:40:00|402.77|400.37|402.23|399.83|403.12|400.72|402.23|399.83|0
1649702410000|2022-04-11 18:40:10|402.05|399.65|402.05|399.65|402.23|399.83|402.05|399.65|0
1649702420000|2022-04-11 18:40:20|401.87|399.47|401.87|399.47|401.87|399.47|401.69|399.29|0
1649702430000|2022-04-11 18:40:30|401.69|399.29|402.23|399.83|402.23|399.83|401.69|399.29|0
1649702440000|2022-04-11 18:40:40|402.41|400.01|402.23|399.83|402.41|400.01|402.23|399.83|0
1649702450000|2022-04-11 18:40:50|402.41|400.01|403.3|400.9|403.48|401.08|402.41|400.01|0
1649702460000|2022-04-11 18:41:00|403.48|401.08|403.58|401.18|403.66|401.26|403.4|401|0
1649702470000|2022-04-11 18:41:10|403.3|400.9|403.48|401.08|403.66|401.26|403.3|400.9|0
1649702480000|2022-04-11 18:41:20|403.66|401.26|404.02|401.62|404.02|401.62|403.66|401.26|0
1649702490000|2022-04-11 18:41:30|404.2|401.8|404.2|401.8|404.38|401.98|404.2|401.8|0
1649702500000|2022-04-11 18:41:40|404.38|401.98|403.48|401.08|404.38|401.98|403.48|401.08|0
1649702510000|2022-04-11 18:41:50|403.3|400.9|402.59|400.19|403.3|400.9|402.59|400.19|0
1649702520000|2022-04-11 18:42:00|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1649702530000|2022-04-11 18:42:10|402.59|400.19|403.48|401.08|403.48|401.08|402.59|400.19|0
1649702540000|2022-04-11 18:42:20|403.3|400.9|403.3|400.9|403.3|400.9|403.22|400.82|0
1649702550000|2022-04-11 18:42:30|403.66|401.26|403.48|401.08|403.66|401.26|403.48|401.08|0
1649702560000|2022-04-11 18:42:40|403.66|401.26|403.48|401.08|403.66|401.26|403.48|401.08|0
1649702570000|2022-04-11 18:42:50|403.66|401.26|403.3|400.9|403.66|401.26|403.3|400.9|0
1649702580000|2022-04-11 18:43:00|403.66|401.26|403.84|401.44|403.84|401.44|403.48|401.08|0
1649702590000|2022-04-11 18:43:10|404.02|401.62|403.66|401.26|404.02|401.62|403.66|401.26|0
1649702600000|2022-04-11 18:43:20|403.84|401.44|403.84|401.44|403.84|401.44|403.66|401.26|0
1649702610000|2022-04-11 18:43:30|403.75|401.35|403.48|401.08|403.75|401.35|403.48|401.08|0
1649702620000|2022-04-11 18:43:40|403.12|400.72|403.48|401.08|403.48|401.08|403.12|400.72|0
1649702630000|2022-04-11 18:43:50|403.66|401.26|403.84|401.44|403.84|401.44|403.66|401.26|0
1649702640000|2022-04-11 18:44:00|403.66|401.26|403.66|401.26|403.84|401.44|403.48|401.08|0
1649702650000|2022-04-11 18:44:10|403.84|401.44|403.66|401.26|403.84|401.44|403.66|401.26|0
1649702660000|2022-04-11 18:44:20|403.48|401.08|403.4|401|403.48|401.08|403.22|400.82|0
1649702670000|2022-04-11 18:44:30|403.3|400.9|402.94|400.54|403.3|400.9|402.94|400.54|0
1649702680000|2022-04-11 18:44:40|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1649702690000|2022-04-11 18:44:50|402.86|400.46|403.12|400.72|403.12|400.72|402.86|400.46|0
1649702700000|2022-04-11 18:45:00|402.94|400.54|402.77|400.37|403.12|400.72|402.77|400.37|0
1649702710000|2022-04-11 18:45:10|402.23|399.83|402.41|400.01|402.41|400.01|402.05|399.65|0
1649702720000|2022-04-11 18:45:20|402.23|399.83|402.23|399.83|402.41|400.01|402.05|399.65|0
1649702730000|2022-04-11 18:45:30|402.32|399.92|402.23|399.83|402.32|399.92|402.23|399.83|0
1649702740000|2022-04-11 18:45:40|402.41|400.01|402.23|399.83|402.41|400.01|402.23|399.83|0
1649702750000|2022-04-11 18:45:50|402.05|399.65|402.23|399.83|402.23|399.83|402.05|399.65|0
1649702760000|2022-04-11 18:46:00|402.76|400.36|402.76|400.36|402.76|400.36|402.59|400.19|0
1649702770000|2022-04-11 18:46:10|403.3|400.9|402.94|400.54|403.3|400.9|402.94|400.54|0
1649702780000|2022-04-11 18:46:20|402.41|400.01|402.05|399.65|402.76|400.36|402.05|399.65|0
1649702790000|2022-04-11 18:46:30|402.23|399.83|401.87|399.47|402.23|399.83|401.87|399.47|0
1649702800000|2022-04-11 18:46:40|401.51|399.11|401.34|398.94|401.69|399.29|401.34|398.94|0
1649702810000|2022-04-11 18:46:50|400.62|398.22|399.91|397.51|400.62|398.22|399.91|397.51|0
1649702820000|2022-04-11 18:47:00|399.65|397.25|399.73|397.33|399.73|397.33|399.55|397.15|0
1649702830000|2022-04-11 18:47:10|399.91|397.51|400.27|397.87|400.62|398.22|399.91|397.51|0
1649702840000|2022-04-11 18:47:20|400|397.6|400.09|397.69|400.09|397.69|400|397.6|0
1649702850000|2022-04-11 18:47:30|400.27|397.87|400.8|398.4|400.8|398.4|400.27|397.87|0
1649702860000|2022-04-11 18:47:40|401.07|398.67|401.16|398.76|401.16|398.76|401.07|398.67|0
1649702870000|2022-04-11 18:47:50|400.98|398.58|400.62|398.22|400.98|398.58|400.62|398.22|0
1649702880000|2022-04-11 18:48:00|401.25|398.85|401.43|399.03|401.43|399.03|401.16|398.76|0
1649702890000|2022-04-11 18:48:10|401.51|399.11|401.34|398.94|401.51|399.11|401.16|398.76|0
1649702900000|2022-04-11 18:48:20|401.51|399.11|400.98|398.58|401.51|399.11|400.98|398.58|0
1649702910000|2022-04-11 18:48:30|400.62|398.22|400.09|397.69|400.62|398.22|399.91|397.51|0
1649702920000|2022-04-11 18:48:40|400.26|397.86|400.44|398.04|400.44|398.04|400.18|397.78|0
1649702930000|2022-04-11 18:48:50|400.62|398.22|400.26|397.86|400.62|398.22|400.26|397.86|0
1649702940000|2022-04-11 18:49:00|400.09|397.69|400.09|397.69|400.09|397.69|399.91|397.51|0
1649702950000|2022-04-11 18:49:10|399.55|397.15|400.09|397.69|400.09|397.69|399.55|397.15|0
1649702960000|2022-04-11 18:49:20|400.26|397.86|399.91|397.51|400.26|397.86|399.91|397.51|0
1649702970000|2022-04-11 18:49:30|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1649702980000|2022-04-11 18:49:40|399.73|397.33|399.55|397.15|399.73|397.33|399.37|396.97|0
1649702990000|2022-04-11 18:49:50|399.02|396.62|399.02|396.62|399.2|396.8|398.84|396.44|0
1649703000000|2022-04-11 18:50:00|399.2|396.8|399.37|396.97|399.37|396.97|399.2|396.8|0
1649703010000|2022-04-11 18:50:10|399.2|396.8|399.02|396.62|399.2|396.8|399.02|396.62|0
1649703020000|2022-04-11 18:50:20|398.66|396.26|399.02|396.62|399.02|396.62|398.66|396.26|0
1649703030000|2022-04-11 18:50:30|398.84|396.44|399.02|396.62|399.02|396.62|398.84|396.44|0
1649703040000|2022-04-11 18:50:40|399.55|397.15|399.37|396.97|399.55|397.15|399.2|396.8|0
1649703050000|2022-04-11 18:50:50|399.02|396.62|399.2|396.8|399.2|396.8|399.02|396.62|0
1649703060000|2022-04-11 18:51:00|398.66|396.26|398.66|396.26|398.84|396.44|398.66|396.26|0
1649703070000|2022-04-11 18:51:10|398.48|396.08|398.13|395.73|398.48|396.08|398.13|395.73|0
1649703080000|2022-04-11 18:51:20|397.95|395.55|398.04|395.64|398.04|395.64|397.95|395.55|0
1649703090000|2022-04-11 18:51:30|397.95|395.55|398.31|395.91|398.48|396.08|397.95|395.55|0
1649703100000|2022-04-11 18:51:40|398.13|395.73|397.77|395.37|398.13|395.73|397.77|395.37|0
1649703110000|2022-04-11 18:51:50|397.95|395.55|397.87|395.47|397.95|395.55|397.77|395.37|0
1649703120000|2022-04-11 18:52:00|397.77|395.37|396.35|393.95|397.77|395.37|396|393.6|0
1649703130000|2022-04-11 18:52:10|396.53|394.13|396.18|393.78|396.53|394.13|396|393.6|0
1649703140000|2022-04-11 18:52:20|396.35|393.95|396.18|393.78|396.35|393.95|396|393.6|0
1649703150000|2022-04-11 18:52:30|396.71|394.31|397.42|395.02|397.42|395.02|396.71|394.31|0
1649703160000|2022-04-11 18:52:40|397.95|395.55|397.6|395.2|397.95|395.55|397.42|395.02|0
1649703170000|2022-04-11 18:52:50|397.77|395.37|397.6|395.2|397.77|395.37|397.42|395.02|0
1649703180000|2022-04-11 18:53:00|397.77|395.37|397.95|395.55|398.13|395.73|397.77|395.37|0
1649703190000|2022-04-11 18:53:10|397.24|394.84|397.77|395.37|397.77|395.37|397.24|394.84|0
1649703200000|2022-04-11 18:53:20|397.95|395.55|397.77|395.37|397.95|395.55|397.77|395.37|0
1649703210000|2022-04-11 18:53:30|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1649703220000|2022-04-11 18:53:40|398.13|395.73|398.31|395.91|398.31|395.91|398.13|395.73|0
1649703230000|2022-04-11 18:53:50|398.13|395.73|398.31|395.91|398.31|395.91|398.13|395.73|0
1649703240000|2022-04-11 18:54:00|398.66|396.26|398.84|396.44|398.84|396.44|398.66|396.26|0
1649703250000|2022-04-11 18:54:10|399.55|397.15|399.55|397.15|399.73|397.33|399.55|397.15|0
1649703260000|2022-04-11 18:54:20|399.73|397.33|399.55|397.15|399.73|397.33|399.55|397.15|0
1649703270000|2022-04-11 18:54:30|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1649703280000|2022-04-11 18:54:40|399.29|396.89|398.93|396.53|399.29|396.89|398.93|396.53|0
1649703290000|2022-04-11 18:54:50|399.02|396.62|399.19|396.79|399.19|396.79|399.02|396.62|0
1649703300000|2022-04-11 18:55:00|399.02|396.62|398.48|396.08|399.02|396.62|398.48|396.08|0
1649703310000|2022-04-11 18:55:10|398.13|395.73|397.59|395.19|398.3|395.9|397.59|395.19|0
1649703320000|2022-04-11 18:55:20|397.77|395.37|398.13|395.73|398.13|395.73|397.77|395.37|0
1649703330000|2022-04-11 18:55:30|397.77|395.37|397.95|395.55|397.95|395.55|397.77|395.37|0
1649703340000|2022-04-11 18:55:40|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1649703350000|2022-04-11 18:55:50|397.59|395.19|397.59|395.19|397.59|395.19|397.59|395.19|0
1649703360000|2022-04-11 18:56:00|398.04|395.64|398.3|395.9|398.3|395.9|397.95|395.55|0
1649703370000|2022-04-11 18:56:10|398.13|395.73|398.66|396.26|398.66|396.26|398.13|395.73|0
1649703380000|2022-04-11 18:56:20|398.84|396.44|398.84|396.44|398.84|396.44|398.84|396.44|0
1649703390000|2022-04-11 18:56:30|398.66|396.26|398.3|395.9|398.66|396.26|398.3|395.9|0
1649703400000|2022-04-11 18:56:40|398.48|396.08|398.13|395.73|398.48|396.08|398.13|395.73|0
1649703410000|2022-04-11 18:56:50|398.3|395.9|398.3|395.9|398.3|395.9|398.13|395.73|0
1649703420000|2022-04-11 18:57:00|398.13|395.73|398.13|395.73|398.3|395.9|398.13|395.73|0
1649703430000|2022-04-11 18:57:10|397.77|395.37|397.95|395.55|398.13|395.73|397.77|395.37|0
1649703440000|2022-04-11 18:57:20|398.13|395.73|398.13|395.73|398.13|395.73|397.95|395.55|0
1649703450000|2022-04-11 18:57:30|398.3|395.9|398.48|396.08|398.48|396.08|398.3|395.9|0
1649703460000|2022-04-11 18:57:40|398.66|396.26|399.02|396.62|399.19|396.79|398.66|396.26|0
1649703470000|2022-04-11 18:57:50|398.84|396.44|399.02|396.62|399.02|396.62|398.66|396.26|0
1649703480000|2022-04-11 18:58:00|398.84|396.44|399.02|396.62|399.02|396.62|398.84|396.44|0
1649703490000|2022-04-11 18:58:10|398.75|396.35|398.3|395.9|398.84|396.44|398.3|395.9|0
1649703500000|2022-04-11 18:58:20|398.48|396.08|398.66|396.26|398.84|396.44|398.48|396.08|0
1649703510000|2022-04-11 18:58:30|398.48|396.08|398.66|396.26|398.66|396.26|398.48|396.08|0
1649703520000|2022-04-11 18:58:40|398.84|396.44|398.66|396.26|398.84|396.44|398.66|396.26|0
1649703530000|2022-04-11 18:58:50|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1649703540000|2022-04-11 18:59:00|398.84|396.44|398.48|396.08|398.84|396.44|398.48|396.08|0
1649703550000|2022-04-11 18:59:10|398.13|395.73|398.13|395.73|398.13|395.73|397.95|395.55|0
1649703560000|2022-04-11 18:59:20|397.95|395.55|398.48|396.08|398.48|396.08|397.95|395.55|0
1649703570000|2022-04-11 18:59:30|398.84|396.44|398.84|396.44|398.84|396.44|398.84|396.44|0
1649703580000|2022-04-11 18:59:40|398.66|396.26|398.48|396.08|398.66|396.26|398.48|396.08|0
1649703590000|2022-04-11 18:59:50|398.66|396.26|398.48|396.08|398.66|396.26|398.48|396.08|0
1649703600000|2022-04-11 19:00:00|398.66|396.26|397.77|395.37|398.66|396.26|397.77|395.37|0
1649703610000|2022-04-11 19:00:10|398.13|395.73|398.13|395.73|398.66|396.26|398.13|395.73|0
1649703620000|2022-04-11 19:00:20|397.95|395.55|397.95|395.55|397.95|395.55|397.77|395.37|0
1649703630000|2022-04-11 19:00:30|398.13|395.73|397.77|395.37|398.13|395.73|397.77|395.37|0
1649703640000|2022-04-11 19:00:40|397.59|395.19|397.59|395.19|397.77|395.37|397.59|395.19|0
1649703650000|2022-04-11 19:00:50|397.77|395.37|398.13|395.73|398.13|395.73|397.77|395.37|0
1649703660000|2022-04-11 19:01:00|398.3|395.9|398.4|396|398.66|396.26|398.3|395.9|0
1649703670000|2022-04-11 19:01:10|397.95|395.55|396.7|394.3|397.95|395.55|396.7|394.3|0
1649703680000|2022-04-11 19:01:20|396.53|394.13|396.53|394.13|396.53|394.13|396.35|393.95|0
1649703690000|2022-04-11 19:01:30|396.7|394.3|397.41|395.01|397.41|395.01|396.7|394.3|0
1649703700000|2022-04-11 19:01:40|397.06|394.66|396.7|394.3|397.06|394.66|396.7|394.3|0
1649703710000|2022-04-11 19:01:50|396.53|394.13|396.88|394.48|396.88|394.48|396.53|394.13|0
1649703720000|2022-04-11 19:02:00|396.53|394.13|394.93|392.53|396.53|394.13|394.93|392.53|0
1649703730000|2022-04-11 19:02:10|394.58|392.18|395.82|393.42|396|393.6|394.58|392.18|0
1649703740000|2022-04-11 19:02:20|396|393.6|396.17|393.77|396.35|393.95|396|393.6|0
1649703750000|2022-04-11 19:02:30|395.46|393.06|396.17|393.77|396.35|393.95|395.46|393.06|0
1649703760000|2022-04-11 19:02:40|396.35|393.95|396.53|394.13|396.53|394.13|396.35|393.95|0
1649703770000|2022-04-11 19:02:50|397.24|394.84|397.77|395.37|397.77|395.37|397.24|394.84|0
1649703780000|2022-04-11 19:03:00|398.48|396.08|398.3|395.9|398.48|396.08|398.3|395.9|0
1649703790000|2022-04-11 19:03:10|398.48|396.08|398.3|395.9|398.66|396.26|398.3|395.9|0
1649703800000|2022-04-11 19:03:20|398.48|396.08|398.84|396.44|398.84|396.44|398.48|396.08|0
1649703810000|2022-04-11 19:03:30|398.48|396.08|398.84|396.44|398.84|396.44|398.48|396.08|0
1649703820000|2022-04-11 19:03:40|398.66|396.26|398.84|396.44|398.84|396.44|398.66|396.26|0
1649703830000|2022-04-11 19:03:50|398.66|396.26|398.66|396.26|398.84|396.44|398.66|396.26|0
1649703840000|2022-04-11 19:04:00|398.84|396.44|398.83|396.43|398.84|396.44|398.83|396.43|0
1649703850000|2022-04-11 19:04:10|399.01|396.61|400.44|398.04|400.44|398.04|399.01|396.61|0
1649703860000|2022-04-11 19:04:20|400.26|397.86|400.62|398.22|400.62|398.22|400.26|397.86|0
1649703870000|2022-04-11 19:04:30|400.79|398.39|400.97|398.57|400.97|398.57|400.79|398.39|0
1649703880000|2022-04-11 19:04:40|400.79|398.39|400.97|398.57|401.15|398.75|400.79|398.39|0
1649703890000|2022-04-11 19:04:50|401.33|398.93|401.42|399.02|401.86|399.46|401.33|398.93|0
1649703900000|2022-04-11 19:05:00|401.33|398.93|401.69|399.29|401.86|399.46|401.33|398.93|0
1649703910000|2022-04-11 19:05:10|401.33|398.93|401.33|398.93|401.51|399.11|401.33|398.93|0
1649703920000|2022-04-11 19:05:20|401.15|398.75|401.15|398.75|401.15|398.75|400.79|398.39|0
1649703930000|2022-04-11 19:05:30|401.33|398.93|401.69|399.29|401.69|399.29|401.33|398.93|0
1649703940000|2022-04-11 19:05:40|402.04|399.64|401.86|399.46|402.04|399.64|401.86|399.46|0
1649703950000|2022-04-11 19:05:50|402.04|399.64|401.69|399.29|402.04|399.64|401.69|399.29|0
1649703960000|2022-04-11 19:06:00|402.22|399.82|402.94|400.54|402.94|400.54|402.22|399.82|0
1649703970000|2022-04-11 19:06:10|403.12|400.72|402.94|400.54|403.12|400.72|402.76|400.36|0
1649703980000|2022-04-11 19:06:20|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1649703990000|2022-04-11 19:06:30|402.22|399.82|402.22|399.82|402.22|399.82|402.04|399.64|0
1649704000000|2022-04-11 19:06:40|402.04|399.64|402.22|399.82|402.22|399.82|402.04|399.64|0
1649704010000|2022-04-11 19:06:50|402.4|400|401.86|399.46|402.4|400|401.86|399.46|0
1649704020000|2022-04-11 19:07:00|402.4|400|402.22|399.82|402.58|400.18|402.22|399.82|0
1649704030000|2022-04-11 19:07:10|402.4|400|402.58|400.18|402.58|400.18|402.4|400|0
1649704040000|2022-04-11 19:07:20|402.22|399.82|402.4|400|402.4|400|402.14|399.74|0
1649704050000|2022-04-11 19:07:30|402.31|399.91|401.86|399.46|402.31|399.91|401.86|399.46|0
1649704060000|2022-04-11 19:07:40|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1649704070000|2022-04-11 19:07:50|401.68|399.28|401.68|399.28|401.68|399.28|401.68|399.28|0
1649704080000|2022-04-11 19:08:00|401.15|398.75|401.33|398.93|401.33|398.93|400.79|398.39|0
1649704090000|2022-04-11 19:08:10|401.15|398.75|401.51|399.11|401.51|399.11|400.97|398.57|0
1649704100000|2022-04-11 19:08:20|402.4|400|401.51|399.11|402.4|400|401.51|399.11|0
1649704110000|2022-04-11 19:08:30|401.33|398.93|400.61|398.21|401.33|398.93|400.44|398.04|0
1649704120000|2022-04-11 19:08:40|400.44|398.04|400.97|398.57|401.15|398.75|400.44|398.04|0
1649704130000|2022-04-11 19:08:50|401.33|398.93|401.51|399.11|401.51|399.11|401.33|398.93|0
1649704140000|2022-04-11 19:09:00|401.33|398.93|400.97|398.57|401.33|398.93|400.79|398.39|0
1649704150000|2022-04-11 19:09:10|401.15|398.75|400.79|398.39|401.15|398.75|400.79|398.39|0
1649704160000|2022-04-11 19:09:20|400.61|398.21|400.79|398.39|400.79|398.39|400.44|398.04|0
1649704170000|2022-04-11 19:09:30|400.61|398.21|400.88|398.48|400.88|398.48|400.44|398.04|0
1649704180000|2022-04-11 19:09:40|400.97|398.57|400.79|398.39|400.97|398.57|400.79|398.39|0
1649704190000|2022-04-11 19:09:50|400.61|398.21|400.44|398.04|400.61|398.21|400.44|398.04|0
1649704200000|2022-04-11 19:10:00|400.08|397.68|399.19|396.79|400.08|397.68|399.19|396.79|0
1649704210000|2022-04-11 19:10:10|399.37|396.97|399.54|397.14|399.54|397.14|399.37|396.97|0
1649704220000|2022-04-11 19:10:20|399.37|396.97|399.54|397.14|399.54|397.14|399.37|396.97|0
1649704230000|2022-04-11 19:10:30|399.72|397.32|399.19|396.79|399.72|397.32|399.19|396.79|0
1649704240000|2022-04-11 19:10:40|399.54|397.14|399.64|397.24|399.64|397.24|399.54|397.14|0
1649704250000|2022-04-11 19:10:50|399.54|397.14|399.46|397.06|399.54|397.14|399.28|396.88|0
1649704260000|2022-04-11 19:11:00|399.72|397.32|399.37|396.97|399.72|397.32|399.37|396.97|0
1649704270000|2022-04-11 19:11:10|399.72|397.32|400.08|397.68|400.26|397.86|399.72|397.32|0
1649704280000|2022-04-11 19:11:20|400.97|398.57|401.33|398.93|401.33|398.93|400.97|398.57|0
1649704290000|2022-04-11 19:11:30|401.51|399.11|400.97|398.57|401.51|399.11|400.97|398.57|0
1649704300000|2022-04-11 19:11:40|401.33|398.93|401.68|399.28|401.86|399.46|401.33|398.93|0
1649704310000|2022-04-11 19:11:50|401.86|399.46|401.86|399.46|401.86|399.46|401.68|399.28|0
1649704320000|2022-04-11 19:12:00|402.58|400.18|402.58|400.18|402.58|400.18|402.4|400|0
1649704330000|2022-04-11 19:12:10|402.76|400.36|402.4|400|402.76|400.36|402.4|400|0
1649704340000|2022-04-11 19:12:20|402.76|400.36|402.58|400.18|402.93|400.53|402.58|400.18|0
1649704350000|2022-04-11 19:12:30|402.76|400.36|402.76|400.36|402.93|400.53|402.76|400.36|0
1649704360000|2022-04-11 19:12:40|402.58|400.18|402.22|399.82|402.58|400.18|402.04|399.64|0
1649704370000|2022-04-11 19:12:50|401.86|399.46|401.68|399.28|401.86|399.46|401.5|399.1|0
1649704380000|2022-04-11 19:13:00|401.5|399.1|402.4|400|402.4|400|401.5|399.1|0
1649704390000|2022-04-11 19:13:10|402.22|399.82|402.22|399.82|402.22|399.82|401.86|399.46|0
1649704400000|2022-04-11 19:13:20|402.13|399.73|402.4|400|402.4|400|402.04|399.64|0
1649704410000|2022-04-11 19:13:30|402.49|400.09|402.4|400|402.58|400.18|402.4|400|0
1649704420000|2022-04-11 19:13:40|402.49|400.09|402.4|400|402.49|400.09|402.4|400|0
1649704430000|2022-04-11 19:13:50|402.22|399.82|402.04|399.64|402.22|399.82|402.04|399.64|0
1649704440000|2022-04-11 19:14:00|401.86|399.46|402.22|399.82|402.22|399.82|401.5|399.1|0
1649704450000|2022-04-11 19:14:10|402.13|399.73|402.58|400.18|402.58|400.18|402.04|399.64|0
1649704460000|2022-04-11 19:14:20|402.49|400.09|402.58|400.18|402.75|400.35|402.49|400.09|0
1649704470000|2022-04-11 19:14:30|402.75|400.35|402.67|400.27|402.75|400.35|402.4|400|0
1649704480000|2022-04-11 19:14:40|402.58|400.18|402.58|400.18|402.75|400.35|402.58|400.18|0
1649704490000|2022-04-11 19:14:50|402.75|400.35|402.85|400.45|402.85|400.45|402.75|400.35|0
1649704500000|2022-04-11 19:15:00|402.4|400|402.93|400.53|402.93|400.53|402.4|400|0
1649704510000|2022-04-11 19:15:10|403.29|400.89|403.29|400.89|403.65|401.25|403.29|400.89|0
1649704520000|2022-04-11 19:15:20|403.47|401.07|403.47|401.07|403.47|401.07|403.29|400.89|0
1649704530000|2022-04-11 19:15:30|403.29|400.89|403.65|401.25|403.65|401.25|403.11|400.71|0
1649704540000|2022-04-11 19:15:40|403.83|401.43|404.01|401.61|404.01|401.61|403.83|401.43|0
1649704550000|2022-04-11 19:15:50|403.83|401.43|404.01|401.61|404.01|401.61|403.83|401.43|0
1649704560000|2022-04-11 19:16:00|404.72|402.32|404.9|402.5|405.08|402.68|404.72|402.32|0
1649704570000|2022-04-11 19:16:10|405.26|402.86|404.54|402.14|405.26|402.86|404.54|402.14|0
1649704580000|2022-04-11 19:16:20|404.36|401.96|404.01|401.61|404.36|401.96|404.01|401.61|0
1649704590000|2022-04-11 19:16:30|403.83|401.43|402.93|400.53|403.83|401.43|402.93|400.53|0
1649704600000|2022-04-11 19:16:40|403.29|400.89|403.11|400.71|403.29|400.89|403.11|400.71|0
1649704610000|2022-04-11 19:16:50|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1649704620000|2022-04-11 19:17:00|403.47|401.07|403.47|401.07|403.47|401.07|403.29|400.89|0
1649704630000|2022-04-11 19:17:10|403.11|400.71|403.47|401.07|403.47|401.07|403.11|400.71|0
1649704640000|2022-04-11 19:17:20|403.65|401.25|403.11|400.71|403.65|401.25|403.11|400.71|0
1649704650000|2022-04-11 19:17:30|402.75|400.35|402.93|400.53|402.93|400.53|402.75|400.35|0
1649704660000|2022-04-11 19:17:40|403.11|400.71|403.03|400.63|403.11|400.71|402.75|400.35|0
1649704670000|2022-04-11 19:17:50|402.57|400.17|403.11|400.71|403.11|400.71|402.57|400.17|0
1649704680000|2022-04-11 19:18:00|402.75|400.35|402.75|400.35|402.93|400.53|402.75|400.35|0
1649704690000|2022-04-11 19:18:10|402.93|400.53|402.93|400.53|403.47|401.07|402.93|400.53|0
1649704700000|2022-04-11 19:18:20|402.75|400.35|402.75|400.35|402.93|400.53|402.75|400.35|0
1649704710000|2022-04-11 19:18:30|402.93|400.53|403.29|400.89|403.29|400.89|402.93|400.53|0
1649704720000|2022-04-11 19:18:40|403.11|400.71|403.38|400.98|403.38|400.98|403.11|400.71|0
1649704730000|2022-04-11 19:18:50|403.74|401.34|404.01|401.61|404.01|401.61|403.65|401.25|0
1649704740000|2022-04-11 19:19:00|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1649704750000|2022-04-11 19:19:10|404.36|401.96|404.36|401.96|404.36|401.96|404.18|401.78|0
1649704760000|2022-04-11 19:19:20|404.18|401.78|404.36|401.96|404.36|401.96|404.18|401.78|0
1649704770000|2022-04-11 19:19:30|404.01|401.61|404.18|401.78|404.36|401.96|403.83|401.43|0
1649704780000|2022-04-11 19:19:40|404.36|401.96|404.54|402.14|404.54|402.14|404.36|401.96|0
1649704790000|2022-04-11 19:19:50|404.36|401.96|403.83|401.43|404.36|401.96|403.83|401.43|0
1649704800000|2022-04-11 19:20:00|404.18|401.78|404.82|402.42|404.82|402.42|404.01|401.61|0
1649704810000|2022-04-11 19:20:10|404.9|402.5|404.18|401.78|404.9|402.5|404.18|401.78|0
1649704820000|2022-04-11 19:20:20|404.36|401.96|404.72|402.32|404.72|402.32|404.36|401.96|0
1649704830000|2022-04-11 19:20:30|404.54|402.14|404.36|401.96|404.54|402.14|404.36|401.96|0
1649704840000|2022-04-11 19:20:40|404.18|401.78|404.36|401.96|404.36|401.96|404.18|401.78|0
1649704850000|2022-04-11 19:20:50|404.72|402.32|405.08|402.68|405.08|402.68|404.72|402.32|0
1649704860000|2022-04-11 19:21:00|404.9|402.5|405.44|403.04|405.44|403.04|404.9|402.5|0
1649704870000|2022-04-11 19:21:10|405.62|403.22|405.8|403.4|405.8|403.4|405.62|403.22|0
1649704880000|2022-04-11 19:21:20|405.62|403.22|405.8|403.4|405.8|403.4|405.62|403.22|0
1649704890000|2022-04-11 19:21:30|405.62|403.22|405.62|403.22|405.8|403.4|405.44|403.04|0
1649704900000|2022-04-11 19:21:40|405.71|403.31|405.26|402.86|405.8|403.4|405.26|402.86|0
1649704910000|2022-04-11 19:21:50|405.08|402.68|404.72|402.32|405.08|402.68|404.72|402.32|0
1649704920000|2022-04-11 19:22:00|404.36|401.96|404.36|401.96|404.72|402.32|404.36|401.96|0
1649704930000|2022-04-11 19:22:10|404.54|402.14|404.64|402.24|404.72|402.32|404.54|402.14|0
1649704940000|2022-04-11 19:22:20|404.54|402.14|405.26|402.86|405.26|402.86|404.54|402.14|0
1649704950000|2022-04-11 19:22:30|405.08|402.68|405.26|402.86|405.26|402.86|405.08|402.68|0
1649704960000|2022-04-11 19:22:40|405.17|402.77|404.9|402.5|405.17|402.77|404.9|402.5|0
1649704970000|2022-04-11 19:22:50|404.81|402.41|404.9|402.5|404.9|402.5|404.72|402.32|0
1649704980000|2022-04-11 19:23:00|404.72|402.32|404.9|402.5|404.9|402.5|404.72|402.32|0
1649704990000|2022-04-11 19:23:10|405.08|402.68|405.26|402.86|405.26|402.86|405.08|402.68|0
1649705000000|2022-04-11 19:23:20|404.72|402.32|404.18|401.78|404.72|402.32|404.18|401.78|0
1649705010000|2022-04-11 19:23:30|404.36|401.96|404.54|402.14|404.54|402.14|404.36|401.96|0
1649705020000|2022-04-11 19:23:40|404.72|402.32|404.9|402.5|404.9|402.5|404.72|402.32|0
1649705030000|2022-04-11 19:23:50|404.72|402.32|404.54|402.14|404.72|402.32|404.54|402.14|0
1649705040000|2022-04-11 19:24:00|404.9|402.5|405.08|402.68|405.08|402.68|404.9|402.5|0
1649705050000|2022-04-11 19:24:10|404.81|402.41|405.62|403.22|405.62|403.22|404.81|402.41|0
1649705060000|2022-04-11 19:24:20|405.8|403.4|405.8|403.4|405.8|403.4|405.71|403.31|0
1649705070000|2022-04-11 19:24:30|405.44|403.04|405.71|403.31|405.71|403.31|405.44|403.04|0
1649705080000|2022-04-11 19:24:40|405.8|403.4|405.62|403.22|405.8|403.4|405.62|403.22|0
1649705090000|2022-04-11 19:24:50|405.8|403.4|405.71|403.31|405.8|403.4|405.71|403.31|0
1649705100000|2022-04-11 19:25:00|405.8|403.4|406.07|403.67|406.07|403.67|405.62|403.22|0
1649705110000|2022-04-11 19:25:10|406.16|403.76|405.8|403.4|406.34|403.94|405.8|403.4|0
1649705120000|2022-04-11 19:25:20|405.62|403.22|405.98|403.58|405.98|403.58|405.44|403.04|0
1649705130000|2022-04-11 19:25:30|406.51|404.11|406.34|403.94|406.51|404.11|406.34|403.94|0
1649705140000|2022-04-11 19:25:40|406.43|404.03|406.51|404.11|406.69|404.29|406.43|404.03|0
1649705150000|2022-04-11 19:25:50|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1649705160000|2022-04-11 19:26:00|405.53|403.13|406.51|404.11|406.69|404.29|405.53|403.13|0
1649705170000|2022-04-11 19:26:10|406.69|404.29|406.43|404.03|406.69|404.29|406.43|404.03|0
1649705180000|2022-04-11 19:26:20|406.51|404.11|406.69|404.29|406.69|404.29|406.51|404.11|0
1649705190000|2022-04-11 19:26:30|406.51|404.11|406.87|404.47|406.87|404.47|406.51|404.11|0
1649705200000|2022-04-11 19:26:40|407.05|404.65|407.05|404.65|407.23|404.83|407.05|404.65|0
1649705210000|2022-04-11 19:26:50|407.23|404.83|407.51|405.11|407.51|405.11|407.23|404.83|0
1649705220000|2022-04-11 19:27:00|407.59|405.19|407.33|404.93|407.59|405.19|407.05|404.65|0
1649705230000|2022-04-11 19:27:10|407.59|405.19|407.23|404.83|407.59|405.19|407.23|404.83|0
1649705240000|2022-04-11 19:27:20|407.15|404.75|407.15|404.75|407.15|404.75|407.15|404.75|0
1649705250000|2022-04-11 19:27:30|407.23|404.83|407.05|404.65|407.23|404.83|407.05|404.65|0
1649705260000|2022-04-11 19:27:40|407.23|404.83|407.23|404.83|407.23|404.83|407.05|404.65|0
1649705270000|2022-04-11 19:27:50|407.33|404.93|407.59|405.19|407.59|405.19|407.33|404.93|0
1649705280000|2022-04-11 19:28:00|407.41|405.01|407.33|404.93|407.41|405.01|407.33|404.93|0
1649705290000|2022-04-11 19:28:10|407.23|404.83|408.49|406.09|408.67|406.27|407.23|404.83|0
1649705300000|2022-04-11 19:28:20|408.67|406.27|409.21|406.81|409.21|406.81|408.67|406.27|0
1649705310000|2022-04-11 19:28:30|409.39|406.99|409.03|406.63|409.39|406.99|409.03|406.63|0
1649705320000|2022-04-11 19:28:40|409.21|406.81|409.21|406.81|409.21|406.81|409.03|406.63|0
1649705330000|2022-04-11 19:28:50|409.39|406.99|409.31|406.91|409.39|406.99|409.21|406.81|0
1649705340000|2022-04-11 19:29:00|409.39|406.99|409.39|406.99|409.39|406.99|409.39|406.99|0
1649705350000|2022-04-11 19:29:10|409.57|407.17|409.21|406.81|409.57|407.17|409.21|406.81|0
1649705360000|2022-04-11 19:29:20|409.03|406.63|408.85|406.45|409.03|406.63|408.85|406.45|0
1649705370000|2022-04-11 19:29:30|408.67|406.27|408.49|406.09|408.67|406.27|408.49|406.09|0
1649705380000|2022-04-11 19:29:40|409.39|406.99|409.21|406.81|409.39|406.99|408.85|406.45|0
1649705390000|2022-04-11 19:29:50|409.39|406.99|409.13|406.73|409.39|406.99|409.13|406.73|0
1649705400000|2022-04-11 19:30:00|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1649705410000|2022-04-11 19:30:10|409.57|407.17|409.39|406.99|409.57|407.17|409.21|406.81|0
1649705420000|2022-04-11 19:30:20|409.49|407.09|409.21|406.81|409.57|407.17|409.21|406.81|0
1649705430000|2022-04-11 19:30:30|409.13|406.73|409.39|406.99|409.57|407.17|409.13|406.73|0
1649705440000|2022-04-11 19:30:40|409.21|406.81|409.21|406.81|409.21|406.81|409.03|406.63|0
1649705450000|2022-04-11 19:30:50|409.03|406.63|409.21|406.81|409.21|406.81|409.03|406.63|0
1649705460000|2022-04-11 19:31:00|409.57|407.17|409.21|406.81|409.57|407.17|409.21|406.81|0
1649705470000|2022-04-11 19:31:10|409.31|406.91|408.85|406.45|409.31|406.91|408.85|406.45|0
1649705480000|2022-04-11 19:31:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649705490000|2022-04-11 19:31:30|408.85|406.45|408.77|406.37|408.85|406.45|408.67|406.27|0
1649705500000|2022-04-11 19:31:40|408.85|406.45|409.57|407.17|409.57|407.17|408.85|406.45|0
1649705510000|2022-04-11 19:31:50|409.21|406.81|409.39|406.99|409.39|406.99|409.21|406.81|0
1649705520000|2022-04-11 19:32:00|409.03|406.63|409.21|406.81|409.21|406.81|409.03|406.63|0
1649705530000|2022-04-11 19:32:10|409.03|406.63|409.75|407.35|409.75|407.35|409.03|406.63|0
1649705540000|2022-04-11 19:32:20|409.93|407.53|410.12|407.72|410.12|407.72|409.93|407.53|0
1649705550000|2022-04-11 19:32:30|410.66|408.26|410.66|408.26|410.84|408.44|410.66|408.26|0
1649705560000|2022-04-11 19:32:40|410.48|408.08|410.3|407.9|410.48|408.08|410.3|407.9|0
1649705570000|2022-04-11 19:32:50|410.39|407.99|411.38|408.98|411.38|408.98|410.39|407.99|0
1649705580000|2022-04-11 19:33:00|411.92|409.52|412.83|410.43|412.83|410.43|411.92|409.52|0
1649705590000|2022-04-11 19:33:10|412.65|410.25|412.65|410.25|412.83|410.43|412.47|410.07|0
1649705600000|2022-04-11 19:33:20|412.47|410.07|413.01|410.61|413.28|410.88|412.47|410.07|0
1649705610000|2022-04-11 19:33:30|412.65|410.25|412.1|409.7|412.65|410.25|412.1|409.7|0
1649705620000|2022-04-11 19:33:40|411.92|409.52|411.2|408.8|411.92|409.52|411.2|408.8|0
1649705630000|2022-04-11 19:33:50|411.56|409.16|411.92|409.52|411.92|409.52|411.56|409.16|0
1649705640000|2022-04-11 19:34:00|412.1|409.7|412.2|409.8|412.47|410.07|412.1|409.7|0
1649705650000|2022-04-11 19:34:10|412.28|409.88|412.28|409.88|412.28|409.88|412.1|409.7|0
1649705660000|2022-04-11 19:34:20|412.56|410.16|412.65|410.25|412.65|410.25|412.56|410.16|0
1649705670000|2022-04-11 19:34:30|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1649705680000|2022-04-11 19:34:40|412.65|410.25|412.65|410.25|412.65|410.25|412.47|410.07|0
1649705690000|2022-04-11 19:34:50|412.74|410.34|413.19|410.79|413.19|410.79|412.74|410.34|0
1649705700000|2022-04-11 19:35:00|413.55|411.15|413.73|411.33|413.73|411.33|413.55|411.15|0
1649705710000|2022-04-11 19:35:10|413.92|411.52|413.19|410.79|413.92|411.52|413.19|410.79|0
1649705720000|2022-04-11 19:35:20|413.37|410.97|412.83|410.43|413.37|410.97|412.65|410.25|0
1649705730000|2022-04-11 19:35:30|413.19|410.79|413.1|410.7|413.19|410.79|413.1|410.7|0
1649705740000|2022-04-11 19:35:40|413.01|410.61|412.92|410.52|413.01|410.61|412.83|410.43|0
1649705750000|2022-04-11 19:35:50|413.01|410.61|413.01|410.61|413.19|410.79|413.01|410.61|0
1649705760000|2022-04-11 19:36:00|413.37|410.97|413.55|411.15|413.55|411.15|413.37|410.97|0
1649705770000|2022-04-11 19:36:10|413.65|411.25|413.55|411.15|413.65|411.25|413.37|410.97|0
1649705780000|2022-04-11 19:36:20|413.73|411.33|414.1|411.7|414.1|411.7|413.73|411.33|0
1649705790000|2022-04-11 19:36:30|413.92|411.52|413.73|411.33|413.92|411.52|413.73|411.33|0
1649705800000|2022-04-11 19:36:40|413.91|411.51|414.19|411.79|414.19|411.79|413.91|411.51|0
1649705810000|2022-04-11 19:36:50|414.01|411.61|413.73|411.33|414.1|411.7|413.73|411.33|0
1649705820000|2022-04-11 19:37:00|413.91|411.51|414.1|411.7|414.1|411.7|413.91|411.51|0
1649705830000|2022-04-11 19:37:10|414.19|411.79|414.28|411.88|414.28|411.88|414.1|411.7|0
1649705840000|2022-04-11 19:37:20|414.1|411.7|413.37|410.97|414.1|411.7|413.37|410.97|0
1649705850000|2022-04-11 19:37:30|413.55|411.15|413.55|411.15|413.55|411.15|413.37|410.97|0
1649705860000|2022-04-11 19:37:40|413.73|411.33|413.73|411.33|413.73|411.33|413.65|411.25|0
1649705870000|2022-04-11 19:37:50|413.55|411.15|413.91|411.51|413.91|411.51|413.37|410.97|0
1649705880000|2022-04-11 19:38:00|414.37|411.97|414.01|411.61|414.37|411.97|414.01|411.61|0
1649705890000|2022-04-11 19:38:10|414.28|411.88|414.28|411.88|414.28|411.88|414.1|411.7|0
1649705900000|2022-04-11 19:38:20|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1649705910000|2022-04-11 19:38:30|414.1|411.7|413.91|411.51|414.1|411.7|413.73|411.33|0
1649705920000|2022-04-11 19:38:40|413.55|411.15|413.91|411.51|413.91|411.51|413.55|411.15|0
1649705930000|2022-04-11 19:38:50|413.83|411.43|413.73|411.33|413.91|411.51|413.73|411.33|0
1649705940000|2022-04-11 19:39:00|413.91|411.51|413.73|411.33|413.91|411.51|413.73|411.33|0
1649705950000|2022-04-11 19:39:10|413.37|410.97|412.83|410.43|413.37|410.97|412.83|410.43|0
1649705960000|2022-04-11 19:39:20|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1649705970000|2022-04-11 19:39:30|412.28|409.88|413.01|410.61|413.01|410.61|412.28|409.88|0
1649705980000|2022-04-11 19:39:40|412.64|410.24|412.28|409.88|412.64|410.24|412.1|409.7|0
1649705990000|2022-04-11 19:39:50|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1649706000000|2022-04-11 19:40:00|412.28|409.88|412.28|409.88|412.46|410.06|412.1|409.7|0
1649706010000|2022-04-11 19:40:10|411.92|409.52|411.38|408.98|412.1|409.7|411.38|408.98|0
1649706020000|2022-04-11 19:40:20|411.02|408.62|410.83|408.43|411.11|408.71|410.83|408.43|0
1649706030000|2022-04-11 19:40:30|411.02|408.62|411.11|408.71|411.2|408.8|411.02|408.62|0
1649706040000|2022-04-11 19:40:40|410.83|408.43|410.83|408.43|410.83|408.43|410.47|408.07|0
1649706050000|2022-04-11 19:40:50|410.47|408.07|410.47|408.07|410.47|408.07|410.39|407.99|0
1649706060000|2022-04-11 19:41:00|411.02|408.62|410.83|408.43|411.02|408.62|410.83|408.43|0
1649706070000|2022-04-11 19:41:10|410.29|407.89|410.47|408.07|410.47|408.07|410.29|407.89|0
1649706080000|2022-04-11 19:41:20|411.2|408.8|411.38|408.98|411.74|409.34|411.2|408.8|0
1649706090000|2022-04-11 19:41:30|411.02|408.62|411.38|408.98|411.38|408.98|411.02|408.62|0
1649706100000|2022-04-11 19:41:40|411.29|408.89|412.1|409.7|412.1|409.7|411.2|408.8|0
1649706110000|2022-04-11 19:41:50|412.64|410.24|412.28|409.88|412.64|410.24|412.28|409.88|0
1649706120000|2022-04-11 19:42:00|412.46|410.06|412.83|410.43|412.83|410.43|412.46|410.06|0
1649706130000|2022-04-11 19:42:10|412.82|410.42|412.82|410.42|412.82|410.42|412.46|410.06|0
1649706140000|2022-04-11 19:42:20|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1649706150000|2022-04-11 19:42:30|413.37|410.97|414.09|411.69|414.09|411.69|413.37|410.97|0
1649706160000|2022-04-11 19:42:40|413.91|411.51|413.73|411.33|413.91|411.51|413.73|411.33|0
1649706170000|2022-04-11 19:42:50|413.55|411.15|413.73|411.33|413.73|411.33|413.55|411.15|0
1649706180000|2022-04-11 19:43:00|413.91|411.51|413.37|410.97|413.91|411.51|413.37|410.97|0
1649706190000|2022-04-11 19:43:10|413.73|411.33|414.09|411.69|414.09|411.69|413.55|411.15|0
1649706200000|2022-04-11 19:43:20|413.91|411.51|413.55|411.15|413.91|411.51|413.55|411.15|0
1649706210000|2022-04-11 19:43:30|413.73|411.33|413.73|411.33|413.73|411.33|413.55|411.15|0
1649706220000|2022-04-11 19:43:40|413.64|411.24|413.55|411.15|413.64|411.24|413.37|410.97|0
1649706230000|2022-04-11 19:43:50|413.73|411.33|413.91|411.51|413.91|411.51|413.73|411.33|0
1649706240000|2022-04-11 19:44:00|413.73|411.33|414.19|411.79|414.19|411.79|413.73|411.33|0
1649706250000|2022-04-11 19:44:10|414.28|411.88|414.09|411.69|414.37|411.97|414.09|411.69|0
1649706260000|2022-04-11 19:44:20|414.01|411.61|412.64|410.24|414.01|411.61|412.64|410.24|0
1649706270000|2022-04-11 19:44:30|412.46|410.06|413.37|410.97|413.37|410.97|412.46|410.06|0
1649706280000|2022-04-11 19:44:40|413.19|410.79|413.91|411.51|413.91|411.51|413.19|410.79|0
1649706290000|2022-04-11 19:44:50|413.73|411.33|413.19|410.79|413.73|411.33|413.19|410.79|0
1649706300000|2022-04-11 19:45:00|413.37|410.97|413.91|411.51|413.91|411.51|413.37|410.97|0
1649706310000|2022-04-11 19:45:10|414.09|411.69|414.64|412.24|415.18|412.78|414.09|411.69|0
1649706320000|2022-04-11 19:45:20|414.09|411.69|413.01|410.61|414.09|411.69|413.01|410.61|0
1649706330000|2022-04-11 19:45:30|413.28|410.88|413.73|411.33|413.73|411.33|413.28|410.88|0
1649706340000|2022-04-11 19:45:40|414.27|411.87|415.36|412.96|415.36|412.96|414.27|411.87|0
1649706350000|2022-04-11 19:45:50|415.1|412.7|414.82|412.42|415.18|412.78|414.82|412.42|0
1649706360000|2022-04-11 19:46:00|414.91|412.51|414.82|412.42|414.91|412.51|414.82|412.42|0
1649706370000|2022-04-11 19:46:10|415|412.6|414.64|412.24|415|412.6|414.46|412.06|0
1649706380000|2022-04-11 19:46:20|414.46|412.06|415.18|412.78|415.18|412.78|414.46|412.06|0
1649706390000|2022-04-11 19:46:30|415|412.6|414.82|412.42|415.18|412.78|414.82|412.42|0
1649706400000|2022-04-11 19:46:40|415|412.6|414.73|412.33|415|412.6|414.73|412.33|0
1649706410000|2022-04-11 19:46:50|414.64|412.24|415.18|412.78|415.18|412.78|414.64|412.24|0
1649706420000|2022-04-11 19:47:00|415.36|412.96|415.18|412.78|415.36|412.96|415.18|412.78|0
1649706430000|2022-04-11 19:47:10|415|412.6|415.36|412.96|415.36|412.96|415|412.6|0
1649706440000|2022-04-11 19:47:20|415.91|413.51|415.91|413.51|415.91|413.51|415.55|413.15|0
1649706450000|2022-04-11 19:47:30|415.55|413.15|413.73|411.33|415.55|413.15|413.73|411.33|0
1649706460000|2022-04-11 19:47:40|413.55|411.15|414.82|412.42|415|412.6|413.55|411.15|0
1649706470000|2022-04-11 19:47:50|414.64|412.24|414.27|411.87|414.82|412.42|414.27|411.87|0
1649706480000|2022-04-11 19:48:00|414.64|412.24|413.55|411.15|414.64|412.24|413.55|411.15|0
1649706490000|2022-04-11 19:48:10|414.09|411.69|413|410.6|414.09|411.69|413|410.6|0
1649706500000|2022-04-11 19:48:20|412.64|410.24|412.82|410.42|413|410.6|412.64|410.24|0
1649706510000|2022-04-11 19:48:30|413.19|410.79|412.12|409.72|413.37|410.97|412.12|409.72|0
1649706520000|2022-04-11 19:48:40|411.94|409.54|412.3|409.9|412.3|409.9|411.94|409.54|0
1649706530000|2022-04-11 19:48:50|411.76|409.36|411.94|409.54|412.12|409.72|411.76|409.36|0
1649706540000|2022-04-11 19:49:00|411.76|409.36|412.12|409.72|412.12|409.72|411.76|409.36|0
1649706550000|2022-04-11 19:49:10|411.94|409.54|412.22|409.82|412.22|409.82|411.94|409.54|0
1649706560000|2022-04-11 19:49:20|412.85|410.45|412.85|410.45|412.85|410.45|412.67|410.27|0
1649706570000|2022-04-11 19:49:30|413.03|410.63|413.22|410.82|413.22|410.82|413.03|410.63|0
1649706580000|2022-04-11 19:49:40|413.03|410.63|413.21|410.81|413.22|410.82|413.03|410.63|0
1649706590000|2022-04-11 19:49:50|413.03|410.63|413.21|410.81|413.21|410.81|413.03|410.63|0
1649706600000|2022-04-11 19:50:00|411.76|409.36|410.85|408.45|412.12|409.72|410.85|408.45|0
1649706610000|2022-04-11 19:50:10|410.66|408.26|411.94|409.54|411.94|409.54|410.66|408.26|0
1649706620000|2022-04-11 19:50:20|411.57|409.17|411.03|408.63|411.57|409.17|411.03|408.63|0
1649706630000|2022-04-11 19:50:30|410.3|407.9|411.03|408.63|411.03|408.63|410.3|407.9|0
1649706640000|2022-04-11 19:50:40|411.39|408.99|412.58|410.18|412.67|410.27|411.39|408.99|0
1649706650000|2022-04-11 19:50:50|412.3|409.9|412.12|409.72|412.3|409.9|411.57|409.17|0
1649706660000|2022-04-11 19:51:00|412.3|409.9|411.39|408.99|412.67|410.27|411.39|408.99|0
1649706670000|2022-04-11 19:51:10|412.12|409.72|413.03|410.63|413.03|410.63|412.12|409.72|0
1649706680000|2022-04-11 19:51:20|413.21|410.81|412.94|410.54|413.21|410.81|412.94|410.54|0
1649706690000|2022-04-11 19:51:30|413.21|410.81|414.04|411.64|414.04|411.64|413.21|410.81|0
1649706700000|2022-04-11 19:51:40|413.76|411.36|414.31|411.91|414.31|411.91|413.76|411.36|0
1649706710000|2022-04-11 19:51:50|414.13|411.73|414.49|412.09|414.49|412.09|414.13|411.73|0
1649706720000|2022-04-11 19:52:00|414.31|411.91|414.31|411.91|414.86|412.46|414.31|411.91|0
1649706730000|2022-04-11 19:52:10|414.13|411.73|414.68|412.28|414.68|412.28|414.13|411.73|0
1649706740000|2022-04-11 19:52:20|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1649706750000|2022-04-11 19:52:30|414.86|412.46|415.22|412.82|415.41|413.01|414.86|412.46|0
1649706760000|2022-04-11 19:52:40|415.41|413.01|415.22|412.82|415.41|413.01|415.22|412.82|0
1649706770000|2022-04-11 19:52:50|414.86|412.46|415.22|412.82|415.41|413.01|414.86|412.46|0
1649706780000|2022-04-11 19:53:00|415.41|413.01|415.41|413.01|415.41|413.01|415.22|412.82|0
1649706790000|2022-04-11 19:53:10|414.68|412.28|414.49|412.09|414.68|412.28|414.49|412.09|0
1649706800000|2022-04-11 19:53:20|414.67|412.27|414.13|411.73|414.67|412.27|414.13|411.73|0
1649706810000|2022-04-11 19:53:30|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1649706820000|2022-04-11 19:53:40|415.22|412.82|415.04|412.64|415.22|412.82|414.86|412.46|0
1649706830000|2022-04-11 19:53:50|415.22|412.82|415.77|413.37|415.77|413.37|415.22|412.82|0
1649706840000|2022-04-11 19:54:00|415.59|413.19|415.41|413.01|415.59|413.19|415.22|412.82|0
1649706850000|2022-04-11 19:54:10|415.59|413.19|415.77|413.37|415.77|413.37|415.41|413.01|0
1649706860000|2022-04-11 19:54:20|415.59|413.19|415.59|413.19|415.59|413.19|415.59|413.19|0
1649706870000|2022-04-11 19:54:30|415.77|413.37|416.5|414.1|416.5|414.1|415.77|413.37|0
1649706880000|2022-04-11 19:54:40|417.05|414.65|417.24|414.84|417.24|414.84|417.05|414.65|0
1649706890000|2022-04-11 19:54:50|417.05|414.65|417.24|414.84|417.24|414.84|417.05|414.65|0
1649706900000|2022-04-11 19:55:00|416.87|414.47|417.79|415.39|417.79|415.39|416.87|414.47|0
1649706910000|2022-04-11 19:55:10|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1649706920000|2022-04-11 19:55:20|418.16|415.76|418.16|415.76|418.16|415.76|418.16|415.76|0
1649706930000|2022-04-11 19:55:30|417.97|415.57|417.42|415.02|418.16|415.76|417.42|415.02|0
1649706940000|2022-04-11 19:55:40|417.24|414.84|416.69|414.29|417.24|414.84|416.5|414.1|0
1649706950000|2022-04-11 19:55:50|417.42|415.02|416.69|414.29|417.42|415.02|416.32|413.92|0
1649706960000|2022-04-11 19:56:00|417.24|414.84|417.6|415.2|417.6|415.2|417.24|414.84|0
1649706970000|2022-04-11 19:56:10|417.42|415.02|417.79|415.39|417.79|415.39|417.42|415.02|0
1649706980000|2022-04-11 19:56:20|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1649706990000|2022-04-11 19:56:30|417.42|415.02|417.24|414.84|417.6|415.2|417.05|414.65|0
1649707000000|2022-04-11 19:56:40|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1649707010000|2022-04-11 19:56:50|416.5|414.1|415.95|413.55|416.5|414.1|415.95|413.55|0
1649707020000|2022-04-11 19:57:00|415.77|413.37|417.6|415.2|417.6|415.2|415.77|413.37|0
1649707030000|2022-04-11 19:57:10|417.05|414.65|416.69|414.29|417.05|414.65|416.5|414.1|0
1649707040000|2022-04-11 19:57:20|416.32|413.92|416.32|413.92|416.32|413.92|416.14|413.74|0
1649707050000|2022-04-11 19:57:30|416.14|413.74|415.95|413.55|416.32|413.92|415.95|413.55|0
1649707060000|2022-04-11 19:57:40|415.59|413.19|415.95|413.55|415.95|413.55|415.59|413.19|0
1649707070000|2022-04-11 19:57:50|416.32|413.92|416.14|413.74|416.69|414.29|416.14|413.74|0
1649707080000|2022-04-11 19:58:00|416.5|414.1|416.5|414.1|416.5|414.1|416.5|414.1|0
1649707090000|2022-04-11 19:58:10|416.32|413.92|415.95|413.55|416.32|413.92|415.77|413.37|0
1649707100000|2022-04-11 19:58:20|415.77|413.37|415.59|413.19|415.77|413.37|415.4|413|0
1649707110000|2022-04-11 19:58:30|416.32|413.92|416.5|414.1|416.5|414.1|416.32|413.92|0
1649707120000|2022-04-11 19:58:40|416.32|413.92|416.32|413.92|416.87|414.47|416.32|413.92|0
1649707130000|2022-04-11 19:58:50|416.5|414.1|416.5|414.1|416.5|414.1|415.59|413.19|0
1649707140000|2022-04-11 19:59:00|415.95|413.55|414.86|412.46|415.95|413.55|414.67|412.27|0
1649707150000|2022-04-11 19:59:10|416.14|413.74|416.69|414.29|416.87|414.47|416.14|413.74|0
1649707160000|2022-04-11 19:59:20|417.05|414.65|417.24|414.84|417.42|415.02|416.87|414.47|0
1649707170000|2022-04-11 19:59:30|416.32|413.92|415.4|413|416.32|413.92|415.4|413|0
1649707180000|2022-04-11 19:59:40|414.86|412.46|415.04|412.64|415.04|412.64|414.86|412.46|0
1649707190000|2022-04-11 19:59:50|414.67|412.27|413.39|410.99|414.67|412.27|413.21|410.81|0
1649707200000|2022-04-11 20:00:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1649707210000|2022-04-11 20:00:10|415.77|413.37|416.14|413.74|416.14|413.74|415.77|413.37|0
1649707220000|2022-04-11 20:00:20|415.95|413.55|416.32|413.92|416.32|413.92|415.77|413.37|0
1649707230000|2022-04-11 20:00:30|414.49|412.09|413.58|411.18|414.67|412.27|413.58|411.18|0
1649707240000|2022-04-11 20:00:40|413.94|411.54|413.94|411.54|413.94|411.54|413.58|411.18|0
1649707250000|2022-04-11 20:00:50|413.58|411.18|413.94|411.54|413.94|411.54|413.58|411.18|0
1649707260000|2022-04-11 20:01:00|414.12|411.72|414.31|411.91|414.31|411.91|414.12|411.72|0
1649707270000|2022-04-11 20:01:10|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1649707280000|2022-04-11 20:01:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649707290000|2022-04-11 20:01:30|414.12|411.72|414.49|412.09|414.67|412.27|414.12|411.72|0
1649707300000|2022-04-11 20:01:40|414.31|411.91|414.31|411.91|414.49|412.09|414.31|411.91|0
1649707310000|2022-04-11 20:01:50|414.67|412.27|415.04|412.64|415.04|412.64|414.49|412.09|0
1649707320000|2022-04-11 20:02:00|415.59|413.19|415.77|413.37|415.77|413.37|415.59|413.19|0
1649707330000|2022-04-11 20:02:10|415.03|412.63|415.12|412.72|415.12|412.72|415.03|412.63|0
1649707340000|2022-04-11 20:02:20|415.3|412.9|415.3|412.9|415.48|413.08|415.3|412.9|0
1649707350000|2022-04-11 20:02:30|415.48|413.08|415.89|413.49|416.07|413.67|415.12|412.72|0
1649707360000|2022-04-11 20:02:40|416.07|413.67|416.25|413.85|416.25|413.85|416.07|413.67|0
1649707370000|2022-04-11 20:02:50|415.89|413.49|415.7|413.3|415.98|413.58|415.7|413.3|0
1649707380000|2022-04-11 20:03:00|416.07|413.67|416.44|414.04|416.44|414.04|416.07|413.67|0
1649707390000|2022-04-11 20:03:10|416.62|414.22|416.25|413.85|416.8|414.4|416.25|413.85|0
1649707400000|2022-04-11 20:03:20|416.44|414.04|416.62|414.22|416.62|414.22|416.44|414.04|0
1649707410000|2022-04-11 20:03:30|416.8|414.4|416.44|414.04|416.8|414.4|416.44|414.04|0
1649707420000|2022-04-11 20:03:40|416.17|413.77|416.25|413.85|416.25|413.85|416.07|413.67|0
1649707430000|2022-04-11 20:03:50|416.44|414.04|416.25|413.85|416.44|414.04|416.25|413.85|0
1649707440000|2022-04-11 20:04:00|416.62|414.22|416.8|414.4|416.8|414.4|416.62|414.22|0
1649707450000|2022-04-11 20:04:10|416.9|414.5|416.62|414.22|416.99|414.59|416.62|414.22|0
1649707460000|2022-04-11 20:04:20|416.71|414.31|416.62|414.22|416.71|414.31|416.62|414.22|0
1649707470000|2022-04-11 20:04:30|416.8|414.4|416.62|414.22|416.8|414.4|416.62|414.22|0
1649707480000|2022-04-11 20:04:40|416.44|414.04|416.62|414.22|416.62|414.22|416.44|414.04|0
1649707490000|2022-04-11 20:04:50|416.8|414.4|416.99|414.59|416.99|414.59|416.8|414.4|0
1649707500000|2022-04-11 20:05:00|416.8|414.4|416.25|413.85|416.8|414.4|416.25|413.85|0
1649707510000|2022-04-11 20:05:10|416.44|414.04|416.53|414.13|416.62|414.22|416.44|414.04|0
1649707520000|2022-04-11 20:05:20|416.62|414.22|416.25|413.85|416.62|414.22|416.25|413.85|0
1649707530000|2022-04-11 20:05:30|416.62|414.22|416.25|413.85|416.62|414.22|416.25|413.85|0
1649707540000|2022-04-11 20:05:40|416.44|414.04|416.25|413.85|416.44|414.04|416.25|413.85|0
1649707550000|2022-04-11 20:05:50|416.07|413.67|416.07|413.67|416.07|413.67|415.89|413.49|0
1649707560000|2022-04-11 20:06:00|416.25|413.85|416.07|413.67|416.25|413.85|416.07|413.67|0
1649707570000|2022-04-11 20:06:10|415.89|413.49|416.07|413.67|416.07|413.67|415.89|413.49|0
1649707580000|2022-04-11 20:06:20|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1649707590000|2022-04-11 20:06:30|416.07|413.67|415.89|413.49|416.07|413.67|415.89|413.49|0
1649707600000|2022-04-11 20:06:40|415.98|413.58|415.89|413.49|415.98|413.58|415.89|413.49|0
1649707610000|2022-04-11 20:06:50|415.7|413.3|415.7|413.3|415.89|413.49|415.7|413.3|0
1649707620000|2022-04-11 20:07:00|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1649707630000|2022-04-11 20:07:10|416.07|413.67|415.89|413.49|416.07|413.67|415.89|413.49|0
1649707640000|2022-04-11 20:07:20|416.07|413.67|416.44|414.04|416.44|414.04|416.07|413.67|0
1649707650000|2022-04-11 20:07:30|416.07|413.67|415.89|413.49|416.16|413.76|415.89|413.49|0
1649707660000|2022-04-11 20:07:40|415.7|413.3|415.89|413.49|415.89|413.49|415.7|413.3|0
1649707670000|2022-04-11 20:07:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1649707680000|2022-04-11 20:08:00|415.52|413.12|415.34|412.94|415.52|413.12|415.34|412.94|0
1649707690000|2022-04-11 20:08:10|415.15|412.75|414.97|412.57|415.34|412.94|414.97|412.57|0
1649707710000|2022-04-11 20:08:30|414.79|412.39|414.97|412.57|414.97|412.57|414.79|412.39|0
1649707730000|2022-04-11 20:08:50|415.15|412.75|414.97|412.57|415.15|412.75|414.97|412.57|0
1649707740000|2022-04-11 20:09:00|414.88|412.48|414.79|412.39|414.97|412.57|414.79|412.39|0
1649707750000|2022-04-11 20:09:10|414.61|412.21|414.79|412.39|414.79|412.39|414.61|412.21|0
1649707760000|2022-04-11 20:09:20|414.61|412.21|414.88|412.48|414.97|412.57|414.61|412.21|0
1649707770000|2022-04-11 20:09:30|414.97|412.57|414.97|412.57|414.97|412.57|414.79|412.39|0
1649707780000|2022-04-11 20:09:40|414.79|412.39|414.79|412.39|414.97|412.57|414.79|412.39|0
1649707790000|2022-04-11 20:09:50|414.61|412.21|414.6|412.2|414.61|412.21|414.6|412.2|0
1649707800000|2022-04-11 20:10:00|414.79|412.39|413.69|411.29|414.79|412.39|413.69|411.29|0
1649707810000|2022-04-11 20:10:10|413.51|411.11|413.69|411.29|413.69|411.29|413.51|411.11|0
1649707830000|2022-04-11 20:10:30|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1649707840000|2022-04-11 20:10:40|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1649707850000|2022-04-11 20:10:50|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1649707870000|2022-04-11 20:11:10|414.06|411.66|414.06|411.66|414.06|411.66|413.87|411.47|0
1649707880000|2022-04-11 20:11:20|414.24|411.84|414.15|411.75|414.24|411.84|414.15|411.75|0
1649707890000|2022-04-11 20:11:30|414.06|411.66|413.33|410.93|414.06|411.66|413.33|410.93|0
1649707900000|2022-04-11 20:11:40|413.51|411.11|413.51|411.11|413.51|411.11|413.33|410.93|0
1649707930000|2022-04-11 20:12:10|413.33|410.93|413.51|411.11|413.51|411.11|413.33|410.93|0
1649707940000|2022-04-11 20:12:20|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1649707950000|2022-04-11 20:12:30|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1649707960000|2022-04-11 20:12:40|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1649707970000|2022-04-11 20:12:50|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1649707990000|2022-04-11 20:13:10|412.96|410.56|413.14|410.74|413.33|410.93|412.96|410.56|0
1649708000000|2022-04-11 20:13:20|413.06|410.66|413.06|410.66|413.06|410.66|413.06|410.66|0
1649708010000|2022-04-11 20:13:30|412.96|410.56|413.69|411.29|413.69|411.29|412.96|410.56|0
1649708020000|2022-04-11 20:13:40|413.87|411.47|414.06|411.66|414.06|411.66|413.87|411.47|0
1649708030000|2022-04-11 20:13:50|413.87|411.47|413.87|411.47|413.87|411.47|413.69|411.29|0
1649708040000|2022-04-11 20:14:00|414.06|411.66|414.33|411.93|414.33|411.93|414.06|411.66|0
1649708050000|2022-04-11 20:14:10|414.42|412.02|414.6|412.2|414.6|412.2|413.87|411.47|0
1649708060000|2022-04-11 20:14:20|414.79|412.39|414.97|412.57|414.97|412.57|414.6|412.2|0
1649708070000|2022-04-11 20:14:30|414.79|412.39|414.79|412.39|414.97|412.57|414.79|412.39|0
1649708080000|2022-04-11 20:14:40|414.7|412.3|415.15|412.75|415.15|412.75|414.6|412.2|0
1649708090000|2022-04-11 20:14:50|415.33|412.93|415.52|413.12|415.52|413.12|415.33|412.93|0
1649708110000|2022-04-11 20:15:10|415.53|412.73|415.72|412.92|415.72|412.92|415.53|412.73|0
1649708120000|2022-04-11 20:15:20|415.53|412.73|415.26|412.46|415.53|412.73|415.26|412.46|0
1649708130000|2022-04-11 20:15:30|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649708140000|2022-04-11 20:15:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649708150000|2022-04-11 20:15:50|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649708200000|2022-04-11 20:16:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649708210000|2022-04-11 20:16:50|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649708220000|2022-04-11 20:17:00|415.08|412.28|415.17|412.37|415.17|412.37|415.08|412.28|0
1649708270000|2022-04-11 20:17:50|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1649708300000|2022-04-11 20:18:20|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1649708310000|2022-04-11 20:18:30|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1649708320000|2022-04-11 20:18:40|414.62|411.82|414.8|412|414.8|412|414.62|411.82|0
1649708350000|2022-04-11 20:19:10|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1649708360000|2022-04-11 20:19:20|414.44|411.64|414.62|411.82|414.62|411.82|414.44|411.64|0
1649708390000|2022-04-11 20:19:50|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649708400000|2022-04-11 20:20:00|415.17|412.37|415.17|412.37|415.17|412.37|415.08|412.28|0
1649708410000|2022-04-11 20:20:10|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1649708420000|2022-04-11 20:20:20|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649708450000|2022-04-11 20:20:50|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649708460000|2022-04-11 20:21:00|415.17|412.37|415.35|412.55|415.35|412.55|415.17|412.37|0
1649708490000|2022-04-11 20:21:30|415.53|412.73|415.53|412.73|415.53|412.73|415.35|412.55|0
1649708520000|2022-04-11 20:22:00|415.71|412.91|415.9|413.1|415.9|413.1|415.71|412.91|0
1649708530000|2022-04-11 20:22:10|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1649708550000|2022-04-11 20:22:30|415.81|413.01|415.9|413.1|415.9|413.1|415.81|413.01|0
1649708560000|2022-04-11 20:22:40|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1649708570000|2022-04-11 20:22:50|415.81|413.01|415.9|413.1|415.9|413.1|415.81|413.01|0
1649708600000|2022-04-11 20:23:20|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708610000|2022-04-11 20:23:30|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649708620000|2022-04-11 20:23:40|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708630000|2022-04-11 20:23:50|416.18|413.38|416.26|413.46|416.26|413.46|416.18|413.38|0
1649708640000|2022-04-11 20:24:00|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649708650000|2022-04-11 20:24:10|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649708660000|2022-04-11 20:24:20|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708700000|2022-04-11 20:25:00|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649708710000|2022-04-11 20:25:10|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708730000|2022-04-11 20:25:30|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649708750000|2022-04-11 20:25:50|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708760000|2022-04-11 20:26:00|416.17|413.37|416.08|413.28|416.17|413.37|416.08|413.28|0
1649708770000|2022-04-11 20:26:10|415.9|413.1|416.08|413.28|416.08|413.28|415.9|413.1|0
1649708780000|2022-04-11 20:26:20|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1649708790000|2022-04-11 20:26:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708810000|2022-04-11 20:26:50|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1649708880000|2022-04-11 20:28:00|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649708920000|2022-04-11 20:28:40|416.26|413.46|416.44|413.64|416.44|413.64|416.26|413.46|0
1649708950000|2022-04-11 20:29:10|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649708960000|2022-04-11 20:29:20|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1649708980000|2022-04-11 20:29:40|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1649709000000|2022-04-11 20:30:00|416.44|413.64|416.63|413.83|416.63|413.83|416.44|413.64|0
1649709010000|2022-04-11 20:30:10|416.81|414.01|416.81|414.01|416.81|414.01|416.81|414.01|0
1649709020000|2022-04-11 20:30:20|416.99|414.19|417.18|414.38|417.18|414.38|416.99|414.19|0
1649709030000|2022-04-11 20:30:30|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1649709040000|2022-04-11 20:30:40|416.81|414.01|416.81|414.01|416.81|414.01|416.81|414.01|0
1649709050000|2022-04-11 20:30:50|416.44|413.64|416.26|413.46|416.44|413.64|416.26|413.46|0
1649709060000|2022-04-11 20:31:00|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1649709070000|2022-04-11 20:31:10|416.63|413.83|416.44|413.64|416.63|413.83|416.44|413.64|0
1649709110000|2022-04-11 20:31:50|416.63|413.83|416.81|414.01|416.81|414.01|416.63|413.83|0
1649709120000|2022-04-11 20:32:00|416.63|413.83|416.44|413.64|416.63|413.83|416.44|413.64|0
1649709140000|2022-04-11 20:32:20|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1649709180000|2022-04-11 20:33:00|416.81|414.01|416.99|414.19|416.99|414.19|416.81|414.01|0
1649709190000|2022-04-11 20:33:10|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1649709200000|2022-04-11 20:33:20|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1649709210000|2022-04-11 20:33:30|416.81|414.01|416.81|414.01|416.81|414.01|416.81|414.01|0
1649709220000|2022-04-11 20:33:40|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1649709240000|2022-04-11 20:34:00|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1649709250000|2022-04-11 20:34:10|416.63|413.83|416.63|413.83|416.63|413.83|416.44|413.64|0
1649709300000|2022-04-11 20:35:00|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1649709310000|2022-04-11 20:35:10|416.26|413.46|416.08|413.28|416.26|413.46|416.08|413.28|0
1649709410000|2022-04-11 20:36:50|415.89|413.09|416.08|413.28|416.08|413.28|415.89|413.09|0
1649709440000|2022-04-11 20:37:20|415.99|413.19|416.08|413.28|416.08|413.28|415.99|413.19|0
1649709470000|2022-04-11 20:37:50|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1649709480000|2022-04-11 20:38:00|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1649709500000|2022-04-11 20:38:20|415.53|412.73|415.53|412.73|415.53|412.73|415.53|412.73|0
1649709530000|2022-04-11 20:38:50|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1649709540000|2022-04-11 20:39:00|415.16|412.36|414.98|412.18|415.16|412.36|414.98|412.18|0
1649709550000|2022-04-11 20:39:10|415.16|412.36|414.79|411.99|415.16|412.36|414.79|411.99|0
1649709570000|2022-04-11 20:39:30|414.61|411.81|414.79|411.99|414.79|411.99|414.61|411.81|0
1649709590000|2022-04-11 20:39:50|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1649709600000|2022-04-11 20:40:00|414.43|411.63|414.61|411.81|414.61|411.81|414.43|411.63|0
1649709610000|2022-04-11 20:40:10|414.79|411.99|414.98|412.18|414.98|412.18|414.79|411.99|0
1649709620000|2022-04-11 20:40:20|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1649709640000|2022-04-11 20:40:40|414.98|412.18|414.79|411.99|414.98|412.18|414.79|411.99|0
1649709650000|2022-04-11 20:40:50|414.61|411.81|414.71|411.91|414.71|411.91|414.61|411.81|0
1649709660000|2022-04-11 20:41:00|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1649709680000|2022-04-11 20:41:20|414.71|411.91|414.79|411.99|414.79|411.99|414.71|411.91|0
1649709710000|2022-04-11 20:41:50|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1649709730000|2022-04-11 20:42:10|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1649709740000|2022-04-11 20:42:20|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1649709760000|2022-04-11 20:42:40|414.61|411.81|414.79|411.99|414.79|411.99|414.61|411.81|0
1649709780000|2022-04-11 20:43:00|415.57|412.77|415.57|412.77|415.57|412.77|415.57|412.77|0
1649709790000|2022-04-11 20:43:10|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1649709800000|2022-04-11 20:43:20|416.03|413.23|415.85|413.05|416.03|413.23|415.85|413.05|0
1649709810000|2022-04-11 20:43:30|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1649709830000|2022-04-11 20:43:50|415.76|412.96|415.67|412.87|415.76|412.96|415.67|412.87|0
1649709860000|2022-04-11 20:44:20|415.76|412.96|415.85|413.05|415.85|413.05|415.76|412.96|0
1649709870000|2022-04-11 20:44:30|416.03|413.23|415.85|413.05|416.03|413.23|415.85|413.05|0
1649709880000|2022-04-11 20:44:40|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1649709900000|2022-04-11 20:45:00|415.48|412.68|415.48|412.68|415.67|412.87|415.48|412.68|0
1649709920000|2022-04-11 20:45:20|415.67|412.87|415.85|413.05|415.85|413.05|415.67|412.87|0
1649709930000|2022-04-11 20:45:30|415.76|412.96|415.67|412.87|415.76|412.96|415.67|412.87|0
1649709950000|2022-04-11 20:45:50|415.76|412.96|415.85|413.05|415.85|413.05|415.48|412.68|0
1649709980000|2022-04-11 20:46:20|415.94|413.14|415.76|412.96|415.94|413.14|415.76|412.96|0
1649709990000|2022-04-11 20:46:30|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1649710000000|2022-04-11 20:46:40|415.85|413.05|415.94|413.14|415.94|413.14|415.85|413.05|0
1649710010000|2022-04-11 20:46:50|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1649710020000|2022-04-11 20:47:00|415.76|412.96|415.85|413.05|415.85|413.05|415.76|412.96|0
1649710050000|2022-04-11 20:47:30|415.94|413.14|416.21|413.41|416.21|413.41|415.94|413.14|0
1649710070000|2022-04-11 20:47:50|416.03|413.23|416.21|413.41|416.21|413.41|416.03|413.23|0
1649710080000|2022-04-11 20:48:00|416.39|413.59|416.21|413.41|416.39|413.59|416.21|413.41|0
1649710090000|2022-04-11 20:48:10|416.03|413.23|416.21|413.41|416.21|413.41|416.03|413.23|0
1649710100000|2022-04-11 20:48:20|416.39|413.59|416.21|413.41|416.39|413.59|416.21|413.41|0
1649710110000|2022-04-11 20:48:30|416.03|413.23|416.21|413.41|416.21|413.41|416.03|413.23|0
1649710120000|2022-04-11 20:48:40|416.03|413.23|416.03|413.23|416.03|413.23|416.03|413.23|0
1649710130000|2022-04-11 20:48:50|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1649710140000|2022-04-11 20:49:00|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1649710170000|2022-04-11 20:49:30|415.58|412.78|415.67|412.87|415.67|412.87|415.58|412.78|0
1649710180000|2022-04-11 20:49:40|415.58|412.78|415.67|412.87|415.67|412.87|415.58|412.78|0
1649710220000|2022-04-11 20:50:20|415.48|412.68|415.48|412.68|415.48|412.68|415.48|412.68|0
1649710270000|2022-04-11 20:51:10|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649710310000|2022-04-11 20:51:50|415.12|412.32|415.3|412.5|415.3|412.5|415.12|412.32|0
1649710330000|2022-04-11 20:52:10|415.48|412.68|415.48|412.68|415.48|412.68|415.3|412.5|0
1649710360000|2022-04-11 20:52:40|415.3|412.5|415.48|412.68|415.48|412.68|415.3|412.5|0
1649710390000|2022-04-11 20:53:10|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1649710410000|2022-04-11 20:53:30|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1649710430000|2022-04-11 20:53:50|415.76|412.96|415.66|412.86|415.76|412.96|415.66|412.86|0
1649710440000|2022-04-11 20:54:00|415.58|412.78|415.48|412.68|415.58|412.78|415.48|412.68|0
1649710450000|2022-04-11 20:54:10|415.66|412.86|415.58|412.78|415.66|412.86|415.58|412.78|0
1649710460000|2022-04-11 20:54:20|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1649710470000|2022-04-11 20:54:30|415.48|412.68|415.3|412.5|415.48|412.68|415.3|412.5|0
1649710490000|2022-04-11 20:54:50|415.39|412.59|415.48|412.68|415.48|412.68|415.39|412.59|0
1649710600000|2022-04-11 20:56:40|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649710610000|2022-04-11 20:56:50|415.48|412.68|415.48|412.68|415.48|412.68|415.48|412.68|0
1649710620000|2022-04-11 20:57:00|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649710650000|2022-04-11 20:57:30|415.39|412.59|415.3|412.5|415.39|412.59|415.3|412.5|0
1649710660000|2022-04-11 20:57:40|415.48|412.68|415.48|412.68|415.48|412.68|415.48|412.68|0
1649710700000|2022-04-11 20:58:20|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649710730000|2022-04-11 20:58:50|415.48|412.68|415.3|412.5|415.48|412.68|415.3|412.5|0
1649710750000|2022-04-11 20:59:10|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1649710790000|2022-04-11 20:59:50|415.03|412.23|415.21|412.41|415.21|412.41|415.03|412.23|0
1649710800000|2022-04-11 21:00:00|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649710810000|2022-04-11 21:00:10|415.14|412.34|415.11|412.31|415.14|412.34|415.11|412.31|0
1649710820000|2022-04-11 21:00:20|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1649710830000|2022-04-11 21:00:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649710840000|2022-04-11 21:00:40|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1649710880000|2022-04-11 21:01:20|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1649710900000|2022-04-11 21:01:40|415.33|412.53|415.33|412.53|415.33|412.53|415.33|412.53|0
1649711010000|2022-04-11 21:03:30|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1649711020000|2022-04-11 21:03:40|415.43|412.63|415.35|412.55|415.43|412.63|415.33|412.53|0
1649711050000|2022-04-11 21:04:10|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1649711070000|2022-04-11 21:04:30|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1649711080000|2022-04-11 21:04:40|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1649711120000|2022-04-11 21:05:20|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649711170000|2022-04-11 21:06:10|415.38|412.58|415.38|412.58|415.38|412.58|415.3|412.5|0
1649711180000|2022-04-11 21:06:20|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1649711200000|2022-04-11 21:06:40|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1649711210000|2022-04-11 21:06:50|415.35|412.55|415.27|412.47|415.35|412.55|415.27|412.47|0
1649711220000|2022-04-11 21:07:00|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1649711230000|2022-04-11 21:07:10|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1649711320000|2022-04-11 21:08:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649711340000|2022-04-11 21:09:00|415.32|412.52|415.26|412.46|415.32|412.52|415.24|412.44|0
1649711360000|2022-04-11 21:09:20|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1649711400000|2022-04-11 21:10:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649711460000|2022-04-11 21:11:00|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1649711560000|2022-04-11 21:12:40|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1649711610000|2022-04-11 21:13:30|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649711630000|2022-04-11 21:13:50|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1649711710000|2022-04-11 21:15:10|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1649711720000|2022-04-11 21:15:20|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1649711900000|2022-04-11 21:18:20|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649721600000|2022-04-12 00:00:00|417.97|415.17|417.24|414.44|417.97|415.17|417.24|414.44|0
1649721610000|2022-04-12 00:00:10|417.06|414.26|416.69|413.89|417.06|414.26|416.69|413.89|0
1649721620000|2022-04-12 00:00:20|416.51|413.71|415.96|413.16|416.51|413.71|415.96|413.16|0
1649721630000|2022-04-12 00:00:30|415.6|412.8|415.78|412.98|415.78|412.98|415.41|412.61|0
1649721640000|2022-04-12 00:00:40|416.14|413.34|415.96|413.16|416.14|413.34|415.96|413.16|0
1649721650000|2022-04-12 00:00:50|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1649721660000|2022-04-12 00:01:00|416.33|413.53|415.96|413.16|416.33|413.53|415.96|413.16|0
1649721670000|2022-04-12 00:01:10|416.14|413.34|416.33|413.53|416.33|413.53|416.14|413.34|0
1649721680000|2022-04-12 00:01:20|416.42|413.62|415.78|412.98|416.42|413.62|415.78|412.98|0
1649721690000|2022-04-12 00:01:30|415.96|413.16|416.14|413.34|416.14|413.34|415.96|413.16|0
1649721700000|2022-04-12 00:01:40|416.33|413.53|416.14|413.34|416.33|413.53|416.14|413.34|0
1649721710000|2022-04-12 00:01:50|416.51|413.71|416.33|413.53|416.51|413.71|416.33|413.53|0
1649721720000|2022-04-12 00:02:00|416.06|413.26|416.33|413.53|416.33|413.53|415.78|412.98|0
1649721730000|2022-04-12 00:02:10|416.51|413.71|416.69|413.89|416.69|413.89|416.51|413.71|0
1649721740000|2022-04-12 00:02:20|416.51|413.71|416.51|413.71|416.51|413.71|416.33|413.53|0
1649721750000|2022-04-12 00:02:30|416.33|413.53|416.33|413.53|416.51|413.71|416.33|413.53|0
1649721760000|2022-04-12 00:02:40|416.42|413.62|416.51|413.71|416.51|413.71|416.33|413.53|0
1649721770000|2022-04-12 00:02:50|416.14|413.34|415.78|412.98|416.14|413.34|415.78|412.98|0
1649721780000|2022-04-12 00:03:00|415.6|412.8|415.96|413.16|415.96|413.16|415.6|412.8|0
1649721800000|2022-04-12 00:03:20|416.14|413.34|416.33|413.53|416.33|413.53|416.14|413.34|0
1649721810000|2022-04-12 00:03:30|416.24|413.44|415.96|413.16|416.24|413.44|415.96|413.16|0
1649721820000|2022-04-12 00:03:40|415.78|412.98|416.06|413.26|416.14|413.34|415.78|412.98|0
1649721830000|2022-04-12 00:03:50|416.14|413.34|416.33|413.53|416.33|413.53|416.14|413.34|0
1649721840000|2022-04-12 00:04:00|416.14|413.34|416.14|413.34|416.14|413.34|416.14|413.34|0
1649721850000|2022-04-12 00:04:10|416.33|413.53|416.51|413.71|416.51|413.71|416.33|413.53|0
1649721870000|2022-04-12 00:04:30|416.69|413.89|416.69|413.89|416.69|413.89|416.51|413.71|0
1649721890000|2022-04-12 00:04:50|416.87|414.07|416.87|414.07|417.05|414.25|416.87|414.07|0
1649721900000|2022-04-12 00:05:00|417.05|414.25|417.05|414.25|417.05|414.25|416.87|414.07|0
1649721910000|2022-04-12 00:05:10|416.97|414.17|416.51|413.71|416.97|414.17|416.51|413.71|0
1649721920000|2022-04-12 00:05:20|416.69|413.89|416.69|413.89|417.05|414.25|416.69|413.89|0
1649721930000|2022-04-12 00:05:30|416.87|414.07|417.05|414.25|417.05|414.25|416.87|414.07|0
1649721940000|2022-04-12 00:05:40|417.24|414.44|417.6|414.8|417.6|414.8|417.24|414.44|0
1649721960000|2022-04-12 00:06:00|417.42|414.62|417.6|414.8|417.6|414.8|417.42|414.62|0
1649721970000|2022-04-12 00:06:10|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1649721980000|2022-04-12 00:06:20|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1649721990000|2022-04-12 00:06:30|417.42|414.62|417.24|414.44|417.42|414.62|417.24|414.44|0
1649722000000|2022-04-12 00:06:40|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1649722010000|2022-04-12 00:06:50|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1649722020000|2022-04-12 00:07:00|417.42|414.62|417.24|414.44|417.42|414.62|417.24|414.44|0
1649722030000|2022-04-12 00:07:10|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1649722040000|2022-04-12 00:07:20|417.42|414.62|417.78|414.98|417.78|414.98|417.42|414.62|0
1649722050000|2022-04-12 00:07:30|417.97|415.17|418.15|415.35|418.15|415.35|417.97|415.17|0
1649722060000|2022-04-12 00:07:40|418.33|415.53|418.52|415.72|418.52|415.72|418.33|415.53|0
1649722070000|2022-04-12 00:07:50|417.97|415.17|418.06|415.26|418.06|415.26|417.97|415.17|0
1649722080000|2022-04-12 00:08:00|418.33|415.53|418.33|415.53|418.52|415.72|418.33|415.53|0
1649722090000|2022-04-12 00:08:10|418.15|415.35|417.97|415.17|418.15|415.35|417.97|415.17|0
1649722100000|2022-04-12 00:08:20|418.15|415.35|417.97|415.17|418.15|415.35|417.97|415.17|0
1649722110000|2022-04-12 00:08:30|417.78|414.98|417.6|414.8|417.97|415.17|417.6|414.8|0
1649722120000|2022-04-12 00:08:40|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1649722140000|2022-04-12 00:09:00|417.6|414.8|417.7|414.9|417.7|414.9|417.6|414.8|0
1649722150000|2022-04-12 00:09:10|417.78|414.98|417.6|414.8|417.78|414.98|417.6|414.8|0
1649722170000|2022-04-12 00:09:30|417.78|414.98|418.15|415.35|418.15|415.35|417.78|414.98|0
1649722180000|2022-04-12 00:09:40|418.24|415.44|417.97|415.17|418.24|415.44|417.97|415.17|0
1649722190000|2022-04-12 00:09:50|418.06|415.26|418.15|415.35|418.15|415.35|418.06|415.26|0
1649722200000|2022-04-12 00:10:00|418.33|415.53|418.15|415.35|418.43|415.63|418.15|415.35|0
1649722210000|2022-04-12 00:10:10|418.24|415.44|418.15|415.35|418.24|415.44|418.15|415.35|0
1649722220000|2022-04-12 00:10:20|418.33|415.53|418.24|415.44|418.33|415.53|418.24|415.44|0
1649722230000|2022-04-12 00:10:30|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1649722240000|2022-04-12 00:10:40|418.51|415.71|418.88|416.08|419.06|416.26|418.51|415.71|0
1649722250000|2022-04-12 00:10:50|419.06|416.26|419.43|416.63|419.43|416.63|419.06|416.26|0
1649722260000|2022-04-12 00:11:00|419.61|416.81|419.16|416.36|419.61|416.81|419.16|416.36|0
1649722270000|2022-04-12 00:11:10|419.06|416.26|418.88|416.08|419.06|416.26|418.88|416.08|0
1649722280000|2022-04-12 00:11:20|419.06|416.26|419.25|416.45|419.25|416.45|418.98|416.18|0
1649722290000|2022-04-12 00:11:30|419.34|416.54|419.25|416.45|419.34|416.54|419.25|416.45|0
1649722300000|2022-04-12 00:11:40|419.06|416.26|418.88|416.08|419.06|416.26|418.88|416.08|0
1649722310000|2022-04-12 00:11:50|419.06|416.26|418.98|416.18|419.06|416.26|418.98|416.18|0
1649722320000|2022-04-12 00:12:00|419.06|416.26|418.88|416.08|419.06|416.26|418.88|416.08|0
1649722330000|2022-04-12 00:12:10|418.7|415.9|418.88|416.08|418.88|416.08|418.7|415.9|0
1649722340000|2022-04-12 00:12:20|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1649722360000|2022-04-12 00:12:40|418.51|415.71|418.7|415.9|418.88|416.08|418.51|415.71|0
1649722370000|2022-04-12 00:12:50|418.61|415.81|418.51|415.71|418.61|415.81|418.51|415.71|0
1649722380000|2022-04-12 00:13:00|418.7|415.9|418.51|415.71|418.7|415.9|418.51|415.71|0
1649722400000|2022-04-12 00:13:20|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1649722430000|2022-04-12 00:13:50|418.88|416.08|418.88|416.08|418.88|416.08|418.7|415.9|0
1649722440000|2022-04-12 00:14:00|418.7|415.9|418.88|416.08|418.88|416.08|418.7|415.9|0
1649722450000|2022-04-12 00:14:10|419.25|416.45|419.43|416.63|419.43|416.63|419.06|416.26|0
1649722460000|2022-04-12 00:14:20|419.61|416.81|419.16|416.36|419.61|416.81|419.16|416.36|0
1649722470000|2022-04-12 00:14:30|419.06|416.26|419.16|416.36|419.16|416.36|419.06|416.26|0
1649722480000|2022-04-12 00:14:40|419.06|416.26|418.88|416.08|419.06|416.26|418.88|416.08|0
1649722490000|2022-04-12 00:14:50|419.06|416.26|418.79|415.99|419.06|416.26|418.79|415.99|0
1649722500000|2022-04-12 00:15:00|418.88|416.08|418.51|415.71|418.88|416.08|418.51|415.71|0
1649722510000|2022-04-12 00:15:10|418.33|415.53|418.7|415.9|418.7|415.9|418.33|415.53|0
1649722520000|2022-04-12 00:15:20|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1649722530000|2022-04-12 00:15:30|418.79|415.99|418.88|416.08|418.88|416.08|418.7|415.9|0
1649722540000|2022-04-12 00:15:40|418.7|415.9|419.06|416.26|419.06|416.26|418.7|415.9|0
1649722550000|2022-04-12 00:15:50|418.88|416.08|419.24|416.44|419.24|416.44|418.88|416.08|0
1649722560000|2022-04-12 00:16:00|418.88|416.08|418.7|415.9|419.06|416.26|418.7|415.9|0
1649722580000|2022-04-12 00:16:20|418.79|415.99|418.51|415.71|418.79|415.99|418.51|415.71|0
1649722590000|2022-04-12 00:16:30|418.33|415.53|417.96|415.16|418.33|415.53|417.96|415.16|0
1649722600000|2022-04-12 00:16:40|417.78|414.98|417.88|415.08|417.88|415.08|417.6|414.8|0
1649722610000|2022-04-12 00:16:50|418.33|415.53|418.51|415.71|418.51|415.71|418.33|415.53|0
1649722620000|2022-04-12 00:17:00|418.7|415.9|418.7|415.9|418.88|416.08|418.7|415.9|0
1649722640000|2022-04-12 00:17:20|418.88|416.08|419.43|416.63|419.43|416.63|418.88|416.08|0
1649722650000|2022-04-12 00:17:30|419.24|416.44|418.88|416.08|419.24|416.44|418.88|416.08|0
1649722660000|2022-04-12 00:17:40|418.79|415.99|418.88|416.08|418.88|416.08|418.79|415.99|0
1649722680000|2022-04-12 00:18:00|418.69|415.89|418.51|415.71|418.69|415.89|418.33|415.53|0
1649722690000|2022-04-12 00:18:10|418.33|415.53|417.78|414.98|418.33|415.53|417.78|414.98|0
1649722700000|2022-04-12 00:18:20|417.96|415.16|417.96|415.16|417.96|415.16|417.78|414.98|0
1649722710000|2022-04-12 00:18:30|417.42|414.62|417.23|414.43|417.42|414.62|417.23|414.43|0
1649722720000|2022-04-12 00:18:40|417.42|414.62|416.87|414.07|417.42|414.62|416.87|414.07|0
1649722730000|2022-04-12 00:18:50|417.05|414.25|416.87|414.07|417.05|414.25|416.87|414.07|0
1649722740000|2022-04-12 00:19:00|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1649722750000|2022-04-12 00:19:10|416.5|413.7|416.78|413.98|416.78|413.98|416.5|413.7|0
1649722760000|2022-04-12 00:19:20|416.87|414.07|417.05|414.25|417.05|414.25|416.87|414.07|0
1649722770000|2022-04-12 00:19:30|417.23|414.43|417.41|414.61|417.41|414.61|417.23|414.43|0
1649722790000|2022-04-12 00:19:50|417.6|414.8|418.15|415.35|418.15|415.35|417.6|414.8|0
1649722800000|2022-04-12 00:20:00|417.96|415.16|418.15|415.35|418.15|415.35|417.96|415.16|0
1649722810000|2022-04-12 00:20:10|417.96|415.16|418.33|415.53|418.51|415.71|417.96|415.16|0
1649722820000|2022-04-12 00:20:20|418.15|415.35|418.33|415.53|418.33|415.53|418.15|415.35|0
1649722830000|2022-04-12 00:20:30|418.51|415.71|418.51|415.71|418.69|415.89|418.51|415.71|0
1649722840000|2022-04-12 00:20:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1649722850000|2022-04-12 00:20:50|418.51|415.71|417.96|415.16|418.51|415.71|417.96|415.16|0
1649722860000|2022-04-12 00:21:00|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1649722870000|2022-04-12 00:21:10|417.41|414.61|418.15|415.35|418.15|415.35|417.41|414.61|0
1649722880000|2022-04-12 00:21:20|418.24|415.44|418.33|415.53|418.33|415.53|418.14|415.34|0
1649722890000|2022-04-12 00:21:30|418.24|415.44|418.24|415.44|418.24|415.44|418.24|415.44|0
1649722900000|2022-04-12 00:21:40|418.14|415.34|418.33|415.53|418.33|415.53|418.14|415.34|0
1649722910000|2022-04-12 00:21:50|418.42|415.62|418.14|415.34|418.42|415.62|418.14|415.34|0
1649722920000|2022-04-12 00:22:00|418.51|415.71|418.51|415.71|418.51|415.71|418.42|415.62|0
1649722930000|2022-04-12 00:22:10|418.69|415.89|418.51|415.71|418.69|415.89|418.51|415.71|0
1649722940000|2022-04-12 00:22:20|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1649722950000|2022-04-12 00:22:30|418.33|415.53|418.14|415.34|418.33|415.53|418.14|415.34|0
1649722980000|2022-04-12 00:23:00|418.24|415.44|418.14|415.34|418.33|415.53|418.14|415.34|0
1649722990000|2022-04-12 00:23:10|418.24|415.44|417.96|415.16|418.24|415.44|417.96|415.16|0
1649723000000|2022-04-12 00:23:20|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1649723020000|2022-04-12 00:23:40|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1649723030000|2022-04-12 00:23:50|417.69|414.89|417.96|415.16|417.96|415.16|417.6|414.8|0
1649723040000|2022-04-12 00:24:00|418.06|415.26|418.33|415.53|418.33|415.53|418.06|415.26|0
1649723050000|2022-04-12 00:24:10|418.14|415.34|417.78|414.98|418.14|415.34|417.78|414.98|0
1649723060000|2022-04-12 00:24:20|417.6|414.8|417.23|414.43|417.6|414.8|417.23|414.43|0
1649723070000|2022-04-12 00:24:30|416.87|414.07|417.23|414.43|417.23|414.43|416.87|414.07|0
1649723080000|2022-04-12 00:24:40|417.33|414.53|417.05|414.25|417.33|414.53|417.05|414.25|0
1649723090000|2022-04-12 00:24:50|417.41|414.61|417.51|414.71|417.51|414.71|417.41|414.61|0
1649723100000|2022-04-12 00:25:00|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1649723110000|2022-04-12 00:25:10|417.23|414.43|417.41|414.61|417.41|414.61|417.23|414.43|0
1649723120000|2022-04-12 00:25:20|417.51|414.71|417.6|414.8|417.6|414.8|417.51|414.71|0
1649723130000|2022-04-12 00:25:30|417.41|414.61|417.23|414.43|417.41|414.61|417.23|414.43|0
1649723140000|2022-04-12 00:25:40|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1649723160000|2022-04-12 00:26:00|417.05|414.25|416.86|414.06|417.23|414.43|416.86|414.06|0
1649723170000|2022-04-12 00:26:10|417.05|414.25|416.68|413.88|417.05|414.25|416.68|413.88|0
1649723180000|2022-04-12 00:26:20|416.86|414.06|416.68|413.88|416.86|414.06|416.68|413.88|0
1649723190000|2022-04-12 00:26:30|416.5|413.7|416.5|413.7|416.5|413.7|416.5|413.7|0
1649723200000|2022-04-12 00:26:40|416.68|413.88|416.86|414.06|416.86|414.06|416.68|413.88|0
1649723210000|2022-04-12 00:26:50|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1649723220000|2022-04-12 00:27:00|416.59|413.79|416.68|413.88|416.96|414.16|416.59|413.79|0
1649723230000|2022-04-12 00:27:10|416.86|414.06|417.05|414.25|417.05|414.25|416.86|414.06|0
1649723240000|2022-04-12 00:27:20|417.14|414.34|417.23|414.43|417.23|414.43|417.14|414.34|0
1649723250000|2022-04-12 00:27:30|416.86|414.06|417.05|414.25|417.05|414.25|416.86|414.06|0
1649723260000|2022-04-12 00:27:40|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1649723270000|2022-04-12 00:27:50|416.86|414.06|417.05|414.25|417.23|414.43|416.68|413.88|0
1649723280000|2022-04-12 00:28:00|416.86|414.06|417.59|414.79|417.59|414.79|416.86|414.06|0
1649723290000|2022-04-12 00:28:10|417.41|414.61|417.78|414.98|417.78|414.98|417.41|414.61|0
1649723300000|2022-04-12 00:28:20|417.96|415.16|417.96|415.16|417.96|415.16|417.78|414.98|0
1649723310000|2022-04-12 00:28:30|418.05|415.25|417.59|414.79|418.14|415.34|417.59|414.79|0
1649723320000|2022-04-12 00:28:40|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1649723330000|2022-04-12 00:28:50|417.59|414.79|417.69|414.89|417.69|414.89|417.59|414.79|0
1649723340000|2022-04-12 00:29:00|417.78|414.98|417.78|414.98|417.96|415.16|417.69|414.89|0
1649723350000|2022-04-12 00:29:10|417.96|415.16|417.96|415.16|417.96|415.16|417.87|415.07|0
1649723360000|2022-04-12 00:29:20|418.05|415.25|418.32|415.52|418.32|415.52|418.05|415.25|0
1649723370000|2022-04-12 00:29:30|418.14|415.34|418.14|415.34|418.32|415.52|418.14|415.34|0
1649723380000|2022-04-12 00:29:40|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1649723400000|2022-04-12 00:30:00|417.59|414.79|417.05|414.25|417.59|414.79|416.86|414.06|0
1649723410000|2022-04-12 00:30:10|417.41|414.61|417.23|414.43|417.41|414.61|417.23|414.43|0
1649723440000|2022-04-12 00:30:40|416.86|414.06|417.05|414.25|417.23|414.43|416.86|414.06|0
1649723450000|2022-04-12 00:30:50|417.14|414.34|417.23|414.43|417.23|414.43|417.14|414.34|0
1649723460000|2022-04-12 00:31:00|417.32|414.52|417.23|414.43|417.32|414.52|417.23|414.43|0
1649723470000|2022-04-12 00:31:10|417.05|414.25|417.23|414.43|417.23|414.43|417.05|414.25|0
1649723480000|2022-04-12 00:31:20|417.32|414.52|417.41|414.61|417.41|414.61|417.32|414.52|0
1649723490000|2022-04-12 00:31:30|417.59|414.79|417.78|414.98|417.96|415.16|417.59|414.79|0
1649723520000|2022-04-12 00:32:00|417.87|415.07|417.59|414.79|417.87|415.07|417.59|414.79|0
1649723530000|2022-04-12 00:32:10|417.78|414.98|417.96|415.16|417.96|415.16|417.78|414.98|0
1649723550000|2022-04-12 00:32:30|418.14|415.34|418.32|415.52|418.32|415.52|418.14|415.34|0
1649723560000|2022-04-12 00:32:40|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1649723570000|2022-04-12 00:32:50|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649723580000|2022-04-12 00:33:00|418.05|415.25|417.96|415.16|418.14|415.34|417.96|415.16|0
1649723600000|2022-04-12 00:33:20|417.78|414.98|417.96|415.16|417.96|415.16|417.78|414.98|0
1649723610000|2022-04-12 00:33:30|418.14|415.34|418.14|415.34|418.32|415.52|418.14|415.34|0
1649723620000|2022-04-12 00:33:40|417.96|415.16|417.96|415.16|418.05|415.25|417.96|415.16|0
1649723630000|2022-04-12 00:33:50|418.14|415.34|418.42|415.62|418.42|415.62|418.14|415.34|0
1649723640000|2022-04-12 00:34:00|418.32|415.52|418.14|415.34|418.32|415.52|418.14|415.34|0
1649723650000|2022-04-12 00:34:10|418.24|415.44|418.32|415.52|418.32|415.52|418.24|415.44|0
1649723660000|2022-04-12 00:34:20|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1649723670000|2022-04-12 00:34:30|418.14|415.34|418.32|415.52|418.69|415.89|418.14|415.34|0
1649723680000|2022-04-12 00:34:40|418.14|415.34|418.32|415.52|418.32|415.52|418.14|415.34|0
1649723710000|2022-04-12 00:35:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1649723720000|2022-04-12 00:35:20|418.05|415.25|418.14|415.34|418.14|415.34|417.87|415.07|0
1649723730000|2022-04-12 00:35:30|417.96|415.16|417.59|414.79|417.96|415.16|417.59|414.79|0
1649723740000|2022-04-12 00:35:40|417.41|414.61|417.59|414.79|417.59|414.79|417.41|414.61|0
1649723750000|2022-04-12 00:35:50|417.96|415.16|417.77|414.97|417.96|415.16|417.77|414.97|0
1649723760000|2022-04-12 00:36:00|417.96|415.16|418.14|415.34|418.14|415.34|417.96|415.16|0
1649723780000|2022-04-12 00:36:20|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1649723790000|2022-04-12 00:36:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1649723800000|2022-04-12 00:36:40|418.51|415.71|418.51|415.71|418.51|415.71|418.42|415.62|0
1649723810000|2022-04-12 00:36:50|418.69|415.89|418.69|415.89|418.87|416.07|418.69|415.89|0
1649723820000|2022-04-12 00:37:00|418.51|415.71|418.69|415.89|418.69|415.89|418.51|415.71|0
1649723830000|2022-04-12 00:37:10|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649723840000|2022-04-12 00:37:20|418.97|416.17|419.05|416.25|419.05|416.25|418.97|416.17|0
1649723850000|2022-04-12 00:37:30|418.87|416.07|419.24|416.44|419.24|416.44|418.87|416.07|0
1649723860000|2022-04-12 00:37:40|419.05|416.25|419.05|416.25|419.24|416.44|419.05|416.25|0
1649723870000|2022-04-12 00:37:50|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649723880000|2022-04-12 00:38:00|419.05|416.25|419.05|416.25|419.24|416.44|419.05|416.25|0
1649723890000|2022-04-12 00:38:10|419.24|416.44|419.15|416.35|419.24|416.44|419.05|416.25|0
1649723900000|2022-04-12 00:38:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1649723910000|2022-04-12 00:38:30|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1649723920000|2022-04-12 00:38:40|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649723930000|2022-04-12 00:38:50|418.97|416.17|419.05|416.25|419.05|416.25|418.97|416.17|0
1649723950000|2022-04-12 00:39:10|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649723960000|2022-04-12 00:39:20|418.69|415.89|418.87|416.07|418.87|416.07|418.69|415.89|0
1649723970000|2022-04-12 00:39:30|418.69|415.89|418.87|416.07|418.87|416.07|418.69|415.89|0
1649723980000|2022-04-12 00:39:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1649723990000|2022-04-12 00:39:50|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649724000000|2022-04-12 00:40:00|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1649724010000|2022-04-12 00:40:10|418.87|416.07|418.87|416.07|419.05|416.25|418.87|416.07|0
1649724020000|2022-04-12 00:40:20|418.97|416.17|418.97|416.17|419.05|416.25|418.97|416.17|0
1649724030000|2022-04-12 00:40:30|418.87|416.07|418.87|416.07|418.96|416.16|418.87|416.07|0
1649724040000|2022-04-12 00:40:40|418.69|415.89|418.87|416.07|418.87|416.07|418.69|415.89|0
1649724050000|2022-04-12 00:40:50|418.69|415.89|418.78|415.98|418.87|416.07|418.69|415.89|0
1649724060000|2022-04-12 00:41:00|418.87|416.07|419.05|416.25|419.05|416.25|418.87|416.07|0
1649724070000|2022-04-12 00:41:10|419.15|416.35|418.87|416.07|419.15|416.35|418.87|416.07|0
1649724090000|2022-04-12 00:41:30|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649724100000|2022-04-12 00:41:40|419.24|416.44|419.05|416.25|419.24|416.44|419.05|416.25|0
1649724110000|2022-04-12 00:41:50|418.87|416.07|418.96|416.16|418.96|416.16|418.87|416.07|0
1649724120000|2022-04-12 00:42:00|419.05|416.25|419.24|416.44|419.24|416.44|419.05|416.25|0
1649724130000|2022-04-12 00:42:10|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1649724140000|2022-04-12 00:42:20|418.87|416.07|418.96|416.16|418.96|416.16|418.87|416.07|0
1649724150000|2022-04-12 00:42:30|419.05|416.25|419.24|416.44|419.24|416.44|419.05|416.25|0
1649724170000|2022-04-12 00:42:50|419.42|416.62|419.24|416.44|419.42|416.62|419.24|416.44|0
1649724180000|2022-04-12 00:43:00|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1649724190000|2022-04-12 00:43:10|419.23|416.43|419.42|416.62|419.42|416.62|419.23|416.43|0
1649724200000|2022-04-12 00:43:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649724210000|2022-04-12 00:43:30|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1649724220000|2022-04-12 00:43:40|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1649724230000|2022-04-12 00:43:50|419.23|416.43|419.42|416.62|419.42|416.62|419.23|416.43|0
1649724240000|2022-04-12 00:44:00|419.6|416.8|419.23|416.43|419.6|416.8|419.23|416.43|0
1649724250000|2022-04-12 00:44:10|419.33|416.53|419.6|416.8|419.6|416.8|419.33|416.53|0
1649724280000|2022-04-12 00:44:40|419.42|416.62|419.6|416.8|419.6|416.8|419.42|416.62|0
1649724300000|2022-04-12 00:45:00|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649724310000|2022-04-12 00:45:10|421.07|418.27|421.25|418.45|421.25|418.45|421.07|418.27|0
1649724320000|2022-04-12 00:45:20|421.07|418.27|420.88|418.08|421.07|418.27|420.88|418.08|0
1649724330000|2022-04-12 00:45:30|421.07|418.27|421.25|418.45|421.25|418.45|421.07|418.27|0
1649724340000|2022-04-12 00:45:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649724350000|2022-04-12 00:45:50|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649724360000|2022-04-12 00:46:00|421.25|418.45|421.43|418.63|421.43|418.63|421.25|418.45|0
1649724370000|2022-04-12 00:46:10|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649724380000|2022-04-12 00:46:20|421.8|419|421.62|418.82|421.8|419|421.62|418.82|0
1649724390000|2022-04-12 00:46:30|421.25|418.45|421.35|418.55|421.35|418.55|421.25|418.45|0
1649724400000|2022-04-12 00:46:40|421.25|418.45|421.07|418.27|421.25|418.45|420.88|418.08|0
1649724410000|2022-04-12 00:46:50|421.25|418.45|421.07|418.27|421.25|418.45|421.07|418.27|0
1649724420000|2022-04-12 00:47:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649724430000|2022-04-12 00:47:10|421.8|419|422.17|419.37|422.17|419.37|421.8|419|0
1649724440000|2022-04-12 00:47:20|421.98|419.18|421.8|419|421.98|419.18|421.8|419|0
1649724450000|2022-04-12 00:47:30|421.62|418.82|421.62|418.82|421.8|419|421.62|418.82|0
1649724460000|2022-04-12 00:47:40|421.43|418.63|421.62|418.82|421.62|418.82|421.43|418.63|0
1649724470000|2022-04-12 00:47:50|421.8|419|421.98|419.18|421.98|419.18|421.8|419|0
1649724480000|2022-04-12 00:48:00|421.8|419|421.98|419.18|421.98|419.18|421.8|419|0
1649724490000|2022-04-12 00:48:10|421.8|419|421.62|418.82|421.8|419|421.62|418.82|0
1649724500000|2022-04-12 00:48:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649724510000|2022-04-12 00:48:30|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1649724520000|2022-04-12 00:48:40|421.43|418.63|421.25|418.45|421.43|418.63|421.25|418.45|0
1649724530000|2022-04-12 00:48:50|421.43|418.63|421.25|418.45|421.43|418.63|421.25|418.45|0
1649724550000|2022-04-12 00:49:10|421.43|418.63|421.62|418.82|421.62|418.82|421.43|418.63|0
1649724560000|2022-04-12 00:49:20|421.8|419|421.8|419|421.8|419|421.8|419|0
1649724570000|2022-04-12 00:49:30|421.98|419.18|421.62|418.82|421.98|419.18|421.62|418.82|0
1649724580000|2022-04-12 00:49:40|421.8|419|421.98|419.18|421.98|419.18|421.71|418.91|0
1649724590000|2022-04-12 00:49:50|421.8|419|421.8|419|421.8|419|421.62|418.82|0
1649724610000|2022-04-12 00:50:10|421.62|418.82|421.98|419.18|421.98|419.18|421.62|418.82|0
1649724630000|2022-04-12 00:50:30|422.17|419.37|423.27|420.47|423.27|420.47|422.17|419.37|0
1649724640000|2022-04-12 00:50:40|423.45|420.65|423.82|421.02|423.82|421.02|423.45|420.65|0
1649724650000|2022-04-12 00:50:50|423.64|420.84|424.01|421.21|424.19|421.39|423.64|420.84|0
1649724660000|2022-04-12 00:51:00|423.82|421.02|423.45|420.65|423.82|421.02|423.27|420.47|0
1649724680000|2022-04-12 00:51:20|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1649724690000|2022-04-12 00:51:30|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1649724700000|2022-04-12 00:51:40|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1649724710000|2022-04-12 00:51:50|423.45|420.65|423.09|420.29|423.45|420.65|423.09|420.29|0
1649724720000|2022-04-12 00:52:00|423.27|420.47|423.09|420.29|423.27|420.47|423.09|420.29|0
1649724730000|2022-04-12 00:52:10|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1649724740000|2022-04-12 00:52:20|423.09|420.29|422.9|420.1|423.27|420.47|422.9|420.1|0
1649724750000|2022-04-12 00:52:30|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1649724760000|2022-04-12 00:52:40|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1649724770000|2022-04-12 00:52:50|423.45|420.65|423.64|420.84|423.64|420.84|423.45|420.65|0
1649724780000|2022-04-12 00:53:00|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649724790000|2022-04-12 00:53:10|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649724800000|2022-04-12 00:53:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649724830000|2022-04-12 00:53:50|423.27|420.47|423.45|420.65|423.45|420.65|423.27|420.47|0
1649724850000|2022-04-12 00:54:10|423.64|420.84|423.45|420.65|423.64|420.84|423.27|420.47|0
1649724860000|2022-04-12 00:54:20|423.55|420.75|423.64|420.84|423.64|420.84|423.45|420.65|0
1649724870000|2022-04-12 00:54:30|423.92|421.12|424.01|421.21|424.01|421.21|423.82|421.02|0
1649724890000|2022-04-12 00:54:50|424|421.2|424|421.2|424|421.2|424|421.2|0
1649724900000|2022-04-12 00:55:00|424.56|421.76|424.19|421.39|424.56|421.76|424|421.2|0
1649724910000|2022-04-12 00:55:10|424.37|421.57|424.19|421.39|424.37|421.57|424.19|421.39|0
1649724920000|2022-04-12 00:55:20|424.56|421.76|424.74|421.94|424.74|421.94|424.56|421.76|0
1649724940000|2022-04-12 00:55:40|425.66|422.86|426.22|423.42|426.22|423.42|425.66|422.86|0
1649724950000|2022-04-12 00:55:50|426.03|423.23|426.22|423.42|426.22|423.42|426.03|423.23|0
1649724960000|2022-04-12 00:56:00|426.4|423.6|426.4|423.6|426.4|423.6|426.31|423.51|0
1649724970000|2022-04-12 00:56:10|426.22|423.42|425.85|423.05|426.22|423.42|425.85|423.05|0
1649724980000|2022-04-12 00:56:20|426.03|423.23|426.59|423.79|426.59|423.79|426.03|423.23|0
1649724990000|2022-04-12 00:56:30|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1649725000000|2022-04-12 00:56:40|426.87|424.07|427.14|424.34|427.14|424.34|426.77|423.97|0
1649725010000|2022-04-12 00:56:50|426.96|424.16|426.96|424.16|427.14|424.34|426.96|424.16|0
1649725020000|2022-04-12 00:57:00|427.05|424.25|427.33|424.53|427.33|424.53|427.05|424.25|0
1649725030000|2022-04-12 00:57:10|426.96|424.16|426.77|423.97|426.96|424.16|426.77|423.97|0
1649725040000|2022-04-12 00:57:20|426.68|423.88|426.77|423.97|426.77|423.97|426.68|423.88|0
1649725050000|2022-04-12 00:57:30|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1649725060000|2022-04-12 00:57:40|426.87|424.07|426.77|423.97|426.87|424.07|426.59|423.79|0
1649725070000|2022-04-12 00:57:50|426.96|424.16|427.05|424.25|427.05|424.25|426.96|424.16|0
1649725080000|2022-04-12 00:58:00|426.96|424.16|427.14|424.34|427.14|424.34|426.96|424.16|0
1649725090000|2022-04-12 00:58:10|427.33|424.53|427.14|424.34|427.33|424.53|427.14|424.34|0
1649725100000|2022-04-12 00:58:20|427.33|424.53|427.33|424.53|427.33|424.53|427.33|424.53|0
1649725110000|2022-04-12 00:58:30|427.51|424.71|427.33|424.53|427.51|424.71|427.33|424.53|0
1649725120000|2022-04-12 00:58:40|427.51|424.71|427.14|424.34|427.51|424.71|427.14|424.34|0
1649725130000|2022-04-12 00:58:50|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1649725180000|2022-04-12 00:59:40|426.77|423.97|426.77|423.97|426.87|424.07|426.77|423.97|0
1649725190000|2022-04-12 00:59:50|426.96|424.16|426.77|423.97|426.96|424.16|426.77|423.97|0
1649725200000|2022-04-12 01:00:00|426.96|424.16|426.77|423.97|427.14|424.34|426.77|423.97|0
1649725210000|2022-04-12 01:00:10|426.59|423.79|426.4|423.6|426.59|423.79|426.4|423.6|0
1649725220000|2022-04-12 01:00:20|426.22|423.42|426.22|423.42|426.4|423.6|426.22|423.42|0
1649725230000|2022-04-12 01:00:30|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1649725240000|2022-04-12 01:00:40|425.85|423.05|425.85|423.05|425.85|423.05|425.85|423.05|0
1649725250000|2022-04-12 01:00:50|426.22|423.42|427.51|424.71|427.51|424.71|426.22|423.42|0
1649725260000|2022-04-12 01:01:00|427.61|424.81|427.69|424.89|427.69|424.89|427.61|424.81|0
1649725270000|2022-04-12 01:01:10|427.51|424.71|427.51|424.71|427.51|424.71|427.14|424.34|0
1649725280000|2022-04-12 01:01:20|427.69|424.89|427.32|424.52|427.69|424.89|427.32|424.52|0
1649725290000|2022-04-12 01:01:30|427.14|424.34|427.69|424.89|427.69|424.89|427.14|424.34|0
1649725320000|2022-04-12 01:02:00|427.61|424.81|427.32|424.52|427.69|424.89|427.32|424.52|0
1649725330000|2022-04-12 01:02:10|427.24|424.44|426.77|423.97|427.24|424.44|426.77|423.97|0
1649725340000|2022-04-12 01:02:20|426.95|424.15|427.05|424.25|427.14|424.34|426.95|424.15|0
1649725350000|2022-04-12 01:02:30|427.14|424.34|427.14|424.34|427.32|424.52|427.14|424.34|0
1649725360000|2022-04-12 01:02:40|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725370000|2022-04-12 01:02:50|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725380000|2022-04-12 01:03:00|427.32|424.52|427.14|424.34|427.32|424.52|427.14|424.34|0
1649725390000|2022-04-12 01:03:10|427.32|424.52|426.95|424.15|427.32|424.52|426.95|424.15|0
1649725410000|2022-04-12 01:03:30|426.77|423.97|426.95|424.15|426.95|424.15|426.77|423.97|0
1649725430000|2022-04-12 01:03:50|426.77|423.97|426.95|424.15|426.95|424.15|426.77|423.97|0
1649725440000|2022-04-12 01:04:00|426.77|423.97|426.77|423.97|426.77|423.97|426.68|423.88|0
1649725450000|2022-04-12 01:04:10|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725460000|2022-04-12 01:04:20|426.4|423.6|426.58|423.78|426.77|423.97|426.4|423.6|0
1649725470000|2022-04-12 01:04:30|426.4|423.6|426.58|423.78|426.58|423.78|426.4|423.6|0
1649725480000|2022-04-12 01:04:40|426.77|423.97|426.4|423.6|426.77|423.97|426.4|423.6|0
1649725500000|2022-04-12 01:05:00|426.5|423.7|426.4|423.6|426.58|423.78|426.4|423.6|0
1649725510000|2022-04-12 01:05:10|426.58|423.78|426.58|423.78|426.58|423.78|426.5|423.7|0
1649725520000|2022-04-12 01:05:20|426.77|423.97|426.95|424.15|426.95|424.15|426.77|423.97|0
1649725540000|2022-04-12 01:05:40|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725550000|2022-04-12 01:05:50|426.95|424.15|426.77|423.97|426.95|424.15|426.58|423.78|0
1649725560000|2022-04-12 01:06:00|426.58|423.78|426.4|423.6|426.58|423.78|426.4|423.6|0
1649725570000|2022-04-12 01:06:10|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1649725590000|2022-04-12 01:06:30|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725600000|2022-04-12 01:06:40|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1649725610000|2022-04-12 01:06:50|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725620000|2022-04-12 01:07:00|426.77|423.97|426.58|423.78|426.77|423.97|426.58|423.78|0
1649725630000|2022-04-12 01:07:10|426.77|423.97|427.14|424.34|427.14|424.34|426.77|423.97|0
1649725640000|2022-04-12 01:07:20|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1649725650000|2022-04-12 01:07:30|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725660000|2022-04-12 01:07:40|427.32|424.52|427.14|424.34|427.32|424.52|427.14|424.34|0
1649725670000|2022-04-12 01:07:50|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1649725680000|2022-04-12 01:08:00|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725690000|2022-04-12 01:08:10|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649725700000|2022-04-12 01:08:20|426.68|423.88|426.77|423.97|426.77|423.97|426.68|423.88|0
1649725710000|2022-04-12 01:08:30|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649725720000|2022-04-12 01:08:40|426.4|423.6|426.21|423.41|426.4|423.6|426.21|423.41|0
1649725730000|2022-04-12 01:08:50|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1649725750000|2022-04-12 01:09:10|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649725760000|2022-04-12 01:09:20|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1649725770000|2022-04-12 01:09:30|426.21|423.41|426.4|423.6|426.4|423.6|426.21|423.41|0
1649725780000|2022-04-12 01:09:40|426.58|423.78|426.77|423.97|426.77|423.97|426.58|423.78|0
1649725790000|2022-04-12 01:09:50|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649725820000|2022-04-12 01:10:20|426.77|423.97|426.86|424.06|426.86|424.06|426.77|423.97|0
1649725830000|2022-04-12 01:10:30|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725840000|2022-04-12 01:10:40|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725850000|2022-04-12 01:10:50|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725860000|2022-04-12 01:11:00|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725870000|2022-04-12 01:11:10|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1649725890000|2022-04-12 01:11:30|427.14|424.34|426.95|424.15|427.14|424.34|426.95|424.15|0
1649725910000|2022-04-12 01:11:50|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1649725930000|2022-04-12 01:12:10|427.32|424.52|427.32|424.52|427.32|424.52|427.14|424.34|0
1649725940000|2022-04-12 01:12:20|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649725950000|2022-04-12 01:12:30|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725960000|2022-04-12 01:12:40|426.77|423.97|426.95|424.15|426.95|424.15|426.77|423.97|0
1649725970000|2022-04-12 01:12:50|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1649725980000|2022-04-12 01:13:00|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649725990000|2022-04-12 01:13:10|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1649726000000|2022-04-12 01:13:20|427.05|424.25|426.95|424.15|427.05|424.25|426.95|424.15|0
1649726010000|2022-04-12 01:13:30|427.14|424.34|426.95|424.15|427.14|424.34|426.95|424.15|0
1649726030000|2022-04-12 01:13:50|427.14|424.34|427.14|424.34|427.14|424.34|426.95|424.15|0
1649726040000|2022-04-12 01:14:00|426.95|424.15|427.14|424.34|427.23|424.43|426.95|424.15|0
1649726050000|2022-04-12 01:14:10|427.05|424.25|427.05|424.25|427.05|424.25|427.05|424.25|0
1649726060000|2022-04-12 01:14:20|427.14|424.34|426.95|424.15|427.14|424.34|426.95|424.15|0
1649726090000|2022-04-12 01:14:50|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649726100000|2022-04-12 01:15:00|426.95|424.15|426.58|423.78|426.95|424.15|426.58|423.78|0
1649726120000|2022-04-12 01:15:20|426.4|423.6|426.4|423.6|426.4|423.6|426.21|423.41|0
1649726130000|2022-04-12 01:15:30|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649726140000|2022-04-12 01:15:40|426.76|423.96|426.76|423.96|426.76|423.96|426.58|423.78|0
1649726150000|2022-04-12 01:15:50|426.95|424.15|426.95|424.15|426.95|424.15|426.76|423.96|0
1649726180000|2022-04-12 01:16:20|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649726200000|2022-04-12 01:16:40|426.95|424.15|427.13|424.33|427.13|424.33|426.95|424.15|0
1649726210000|2022-04-12 01:16:50|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1649726220000|2022-04-12 01:17:00|427.23|424.43|427.13|424.33|427.32|424.52|427.13|424.33|0
1649726230000|2022-04-12 01:17:10|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649726240000|2022-04-12 01:17:20|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649726250000|2022-04-12 01:17:30|426.76|423.96|426.39|423.59|426.76|423.96|426.39|423.59|0
1649726260000|2022-04-12 01:17:40|426.58|423.78|426.39|423.59|426.58|423.78|426.39|423.59|0
1649726270000|2022-04-12 01:17:50|426.49|423.69|426.39|423.59|426.58|423.78|426.39|423.59|0
1649726280000|2022-04-12 01:18:00|426.76|423.96|426.58|423.78|426.76|423.96|426.58|423.78|0
1649726300000|2022-04-12 01:18:20|426.68|423.88|426.58|423.78|426.68|423.88|426.58|423.78|0
1649726310000|2022-04-12 01:18:30|426.49|423.69|426.58|423.78|426.58|423.78|426.49|423.69|0
1649726330000|2022-04-12 01:18:50|426.76|423.96|426.58|423.78|426.76|423.96|426.58|423.78|0
1649726340000|2022-04-12 01:19:00|426.76|423.96|426.58|423.78|426.76|423.96|426.58|423.78|0
1649726350000|2022-04-12 01:19:10|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1649726360000|2022-04-12 01:19:20|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649726370000|2022-04-12 01:19:30|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1649726380000|2022-04-12 01:19:40|426.95|424.15|426.76|423.96|426.95|424.15|426.76|423.96|0
1649726390000|2022-04-12 01:19:50|426.95|424.15|427.13|424.33|427.13|424.33|426.95|424.15|0
1649726400000|2022-04-12 01:20:00|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1649726410000|2022-04-12 01:20:10|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649726420000|2022-04-12 01:20:20|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649726430000|2022-04-12 01:20:30|426.86|424.06|426.76|423.96|426.86|424.06|426.76|423.96|0
1649726440000|2022-04-12 01:20:40|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649726450000|2022-04-12 01:20:50|426.76|423.96|426.58|423.78|426.76|423.96|426.58|423.78|0
1649726460000|2022-04-12 01:21:00|426.95|424.15|426.76|423.96|426.95|424.15|426.58|423.78|0
1649726470000|2022-04-12 01:21:10|426.58|423.78|426.39|423.59|426.58|423.78|426.39|423.59|0
1649726480000|2022-04-12 01:21:20|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1649726490000|2022-04-12 01:21:30|426.49|423.69|426.39|423.59|426.49|423.69|426.39|423.59|0
1649726500000|2022-04-12 01:21:40|426.76|423.96|426.39|423.59|426.76|423.96|426.39|423.59|0
1649726510000|2022-04-12 01:21:50|426.49|423.69|426.21|423.41|426.49|423.69|426.21|423.41|0
1649726530000|2022-04-12 01:22:10|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1649726540000|2022-04-12 01:22:20|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1649726550000|2022-04-12 01:22:30|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1649726560000|2022-04-12 01:22:40|426.58|423.78|426.76|423.96|426.76|423.96|426.58|423.78|0
1649726570000|2022-04-12 01:22:50|426.95|424.15|426.86|424.06|426.95|424.15|426.86|424.06|0
1649726580000|2022-04-12 01:23:00|426.76|423.96|427.13|424.33|427.13|424.33|426.76|423.96|0
1649726590000|2022-04-12 01:23:10|426.95|424.15|426.95|424.15|426.95|424.15|426.95|424.15|0
1649726600000|2022-04-12 01:23:20|427.13|424.33|426.95|424.15|427.13|424.33|426.95|424.15|0
1649726610000|2022-04-12 01:23:30|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1649726620000|2022-04-12 01:23:40|427.23|424.43|427.13|424.33|427.23|424.43|427.13|424.33|0
1649726630000|2022-04-12 01:23:50|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1649726640000|2022-04-12 01:24:00|427.13|424.33|427.32|424.52|427.32|424.52|427.13|424.33|0
1649726670000|2022-04-12 01:24:30|427.13|424.33|427.32|424.52|427.32|424.52|427.13|424.33|0
1649726700000|2022-04-12 01:25:00|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1649726710000|2022-04-12 01:25:10|428.06|425.26|428.43|425.63|428.43|425.63|428.06|425.26|0
1649726720000|2022-04-12 01:25:20|428.24|425.44|428.8|426|428.8|426|428.24|425.44|0
1649726730000|2022-04-12 01:25:30|428.98|426.18|428.8|426|428.98|426.18|428.8|426|0
1649726750000|2022-04-12 01:25:50|428.98|426.18|429.17|426.37|429.17|426.37|428.98|426.18|0
1649726760000|2022-04-12 01:26:00|429.35|426.55|429.35|426.55|429.35|426.55|429.35|426.55|0
1649726770000|2022-04-12 01:26:10|429.17|426.37|429.17|426.37|429.35|426.55|429.17|426.37|0
1649726780000|2022-04-12 01:26:20|429.08|426.28|429.08|426.28|429.08|426.28|429.08|426.28|0
1649726790000|2022-04-12 01:26:30|429.17|426.37|428.8|426|429.17|426.37|428.8|426|0
1649726800000|2022-04-12 01:26:40|428.71|425.91|428.61|425.81|428.71|425.91|428.61|425.81|0
1649726810000|2022-04-12 01:26:50|428.8|426|428.43|425.63|428.8|426|428.43|425.63|0
1649726820000|2022-04-12 01:27:00|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1649726830000|2022-04-12 01:27:10|428.43|425.63|428.24|425.44|428.43|425.63|428.24|425.44|0
1649726840000|2022-04-12 01:27:20|428.43|425.63|428.24|425.44|428.43|425.63|428.24|425.44|0
1649726850000|2022-04-12 01:27:30|428.43|425.63|428.24|425.44|428.43|425.63|428.24|425.44|0
1649726860000|2022-04-12 01:27:40|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649726870000|2022-04-12 01:27:50|428.24|425.44|428.06|425.26|428.24|425.44|428.06|425.26|0
1649726880000|2022-04-12 01:28:00|428.24|425.44|428.43|425.63|428.43|425.63|428.24|425.44|0
1649726890000|2022-04-12 01:28:10|428.24|425.44|427.97|425.17|428.24|425.44|427.97|425.17|0
1649726900000|2022-04-12 01:28:20|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1649726910000|2022-04-12 01:28:30|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1649726920000|2022-04-12 01:28:40|428.34|425.54|428.24|425.44|428.34|425.54|428.24|425.44|0
1649726930000|2022-04-12 01:28:50|428.05|425.25|427.87|425.07|428.05|425.25|427.87|425.07|0
1649726940000|2022-04-12 01:29:00|428.05|425.25|428.05|425.25|428.05|425.25|427.97|425.17|0
1649726950000|2022-04-12 01:29:10|427.97|425.17|427.87|425.07|427.97|425.17|427.87|425.07|0
1649726960000|2022-04-12 01:29:20|427.68|424.88|428.05|425.25|428.05|425.25|427.68|424.88|0
1649726970000|2022-04-12 01:29:30|427.97|425.17|428.24|425.44|428.24|425.44|427.97|425.17|0
1649726980000|2022-04-12 01:29:40|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1649726990000|2022-04-12 01:29:50|428.52|425.72|428.61|425.81|428.61|425.81|428.52|425.72|0
1649727000000|2022-04-12 01:30:00|428.24|425.44|428.05|425.25|428.24|425.44|428.05|425.25|0
1649727010000|2022-04-12 01:30:10|427.87|425.07|427.5|424.7|427.87|425.07|427.5|424.7|0
1649727020000|2022-04-12 01:30:20|427.31|424.51|426.94|424.14|427.31|424.51|426.94|424.14|0
1649727030000|2022-04-12 01:30:30|426.76|423.96|426.94|424.14|426.94|424.14|426.76|423.96|0
1649727040000|2022-04-12 01:30:40|427.13|424.33|427.31|424.51|427.31|424.51|426.76|423.96|0
1649727050000|2022-04-12 01:30:50|427.68|424.88|428.24|425.44|428.24|425.44|427.68|424.88|0
1649727060000|2022-04-12 01:31:00|428.42|425.62|428.05|425.25|428.61|425.81|428.05|425.25|0
1649727070000|2022-04-12 01:31:10|428.24|425.44|428.42|425.62|428.42|425.62|428.24|425.44|0
1649727080000|2022-04-12 01:31:20|428.52|425.72|428.61|425.81|428.61|425.81|428.52|425.72|0
1649727090000|2022-04-12 01:31:30|428.42|425.62|428.79|425.99|428.79|425.99|428.42|425.62|0
1649727100000|2022-04-12 01:31:40|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1649727110000|2022-04-12 01:31:50|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649727120000|2022-04-12 01:32:00|428.98|426.18|428.79|425.99|428.98|426.18|428.79|425.99|0
1649727130000|2022-04-12 01:32:10|428.98|426.18|428.79|425.99|428.98|426.18|428.79|425.99|0
1649727140000|2022-04-12 01:32:20|428.61|425.81|428.98|426.18|428.98|426.18|428.61|425.81|0
1649727170000|2022-04-12 01:32:50|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649727190000|2022-04-12 01:33:10|428.61|425.81|428.05|425.25|428.61|425.81|428.05|425.25|0
1649727200000|2022-04-12 01:33:20|427.68|424.88|427.87|425.07|427.87|425.07|427.68|424.88|0
1649727210000|2022-04-12 01:33:30|427.68|424.88|427.87|425.07|427.87|425.07|427.68|424.88|0
1649727220000|2022-04-12 01:33:40|428.05|425.25|428.05|425.25|428.05|425.25|427.87|425.07|0
1649727230000|2022-04-12 01:33:50|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1649727240000|2022-04-12 01:34:00|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1649727250000|2022-04-12 01:34:10|427.96|425.16|428.05|425.25|428.05|425.25|427.96|425.16|0
1649727260000|2022-04-12 01:34:20|427.87|425.07|427.68|424.88|427.87|425.07|427.68|424.88|0
1649727270000|2022-04-12 01:34:30|427.5|424.7|427.87|425.07|427.87|425.07|427.5|424.7|0
1649727280000|2022-04-12 01:34:40|427.78|424.98|427.87|425.07|427.87|425.07|427.78|424.98|0
1649727290000|2022-04-12 01:34:50|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1649727300000|2022-04-12 01:35:00|427.87|425.07|428.42|425.62|428.42|425.62|427.87|425.07|0
1649727310000|2022-04-12 01:35:10|428.61|425.81|427.87|425.07|428.61|425.81|427.87|425.07|0
1649727320000|2022-04-12 01:35:20|427.5|424.7|428.05|425.25|428.05|425.25|427.5|424.7|0
1649727330000|2022-04-12 01:35:30|427.87|425.07|427.68|424.88|427.87|425.07|427.68|424.88|0
1649727340000|2022-04-12 01:35:40|427.87|425.07|427.87|425.07|428.05|425.25|427.87|425.07|0
1649727350000|2022-04-12 01:35:50|427.96|425.16|427.78|424.98|427.96|425.16|427.68|424.88|0
1649727360000|2022-04-12 01:36:00|427.68|424.88|427.31|424.51|427.68|424.88|427.31|424.51|0
1649727370000|2022-04-12 01:36:10|427.13|424.33|427.31|424.51|427.31|424.51|427.13|424.33|0
1649727380000|2022-04-12 01:36:20|427.13|424.33|426.85|424.05|427.13|424.33|426.85|424.05|0
1649727390000|2022-04-12 01:36:30|426.94|424.14|427.04|424.24|427.13|424.33|426.94|424.14|0
1649727400000|2022-04-12 01:36:40|427.13|424.33|426.94|424.14|427.13|424.33|426.94|424.14|0
1649727410000|2022-04-12 01:36:50|426.85|424.05|427.13|424.33|427.13|424.33|426.85|424.05|0
1649727420000|2022-04-12 01:37:00|427.31|424.51|428.05|425.25|428.05|425.25|427.31|424.51|0
1649727430000|2022-04-12 01:37:10|427.87|425.07|427.68|424.88|427.87|425.07|427.68|424.88|0
1649727440000|2022-04-12 01:37:20|427.87|425.07|427.68|424.88|427.87|425.07|427.68|424.88|0
1649727450000|2022-04-12 01:37:30|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1649727460000|2022-04-12 01:37:40|427.78|424.98|427.87|425.07|427.87|425.07|427.68|424.88|0
1649727470000|2022-04-12 01:37:50|427.68|424.88|427.87|425.07|427.87|425.07|427.68|424.88|0
1649727490000|2022-04-12 01:38:10|427.68|424.88|427.59|424.79|427.68|424.88|427.5|424.7|0
1649727500000|2022-04-12 01:38:20|427.5|424.7|427.68|424.88|427.68|424.88|427.5|424.7|0
1649727510000|2022-04-12 01:38:30|427.5|424.7|427.59|424.79|427.59|424.79|427.5|424.7|0
1649727520000|2022-04-12 01:38:40|427.68|424.88|427.68|424.88|427.68|424.88|427.68|424.88|0
1649727530000|2022-04-12 01:38:50|427.5|424.7|427.68|424.88|427.68|424.88|427.5|424.7|0
1649727540000|2022-04-12 01:39:00|427.59|424.79|427.68|424.88|427.68|424.88|427.59|424.79|0
1649727550000|2022-04-12 01:39:10|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1649727560000|2022-04-12 01:39:20|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1649727570000|2022-04-12 01:39:30|428.24|425.44|428.42|425.62|428.42|425.62|428.24|425.44|0
1649727580000|2022-04-12 01:39:40|428.61|425.81|428.42|425.62|428.61|425.81|428.42|425.62|0
1649727590000|2022-04-12 01:39:50|428.61|425.81|428.42|425.62|428.61|425.81|428.42|425.62|0
1649727600000|2022-04-12 01:40:00|428.52|425.72|428.61|425.81|428.61|425.81|428.52|425.72|0
1649727610000|2022-04-12 01:40:10|428.52|425.72|428.24|425.44|428.52|425.72|428.24|425.44|0
1649727620000|2022-04-12 01:40:20|428.05|425.25|428.15|425.35|428.24|425.44|428.05|425.25|0
1649727630000|2022-04-12 01:40:30|428.24|425.44|428.42|425.62|428.42|425.62|428.24|425.44|0
1649727640000|2022-04-12 01:40:40|428.61|425.81|428.79|425.99|428.79|425.99|428.61|425.81|0
1649727650000|2022-04-12 01:40:50|428.98|426.18|428.98|426.18|428.98|426.18|428.79|425.99|0
1649727660000|2022-04-12 01:41:00|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649727670000|2022-04-12 01:41:10|428.89|426.09|428.79|425.99|428.98|426.18|428.79|425.99|0
1649727680000|2022-04-12 01:41:20|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1649727690000|2022-04-12 01:41:30|428.98|426.18|428.61|425.81|428.98|426.18|428.61|425.81|0
1649727700000|2022-04-12 01:41:40|428.98|426.18|428.98|426.18|428.98|426.18|428.98|426.18|0
1649727710000|2022-04-12 01:41:50|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649727720000|2022-04-12 01:42:00|428.7|425.9|428.79|425.99|428.79|425.99|428.7|425.9|0
1649727730000|2022-04-12 01:42:10|428.98|426.18|428.79|425.99|428.98|426.18|428.79|425.99|0
1649727770000|2022-04-12 01:42:50|428.98|426.18|428.98|426.18|429.16|426.36|428.98|426.18|0
1649727780000|2022-04-12 01:43:00|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1649727790000|2022-04-12 01:43:10|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1649727800000|2022-04-12 01:43:20|429.9|427.1|429.35|426.55|429.9|427.1|429.16|426.36|0
1649727810000|2022-04-12 01:43:30|429.53|426.73|429.72|426.92|429.72|426.92|429.53|426.73|0
1649727820000|2022-04-12 01:43:40|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1649727830000|2022-04-12 01:43:50|429.72|426.92|429.81|427.01|429.81|427.01|429.72|426.92|0
1649727840000|2022-04-12 01:44:00|429.72|426.92|429.53|426.73|429.72|426.92|429.53|426.73|0
1649727850000|2022-04-12 01:44:10|429.35|426.55|429.35|426.55|429.35|426.55|429.35|426.55|0
1649727860000|2022-04-12 01:44:20|429.16|426.36|428.79|425.99|429.16|426.36|428.79|425.99|0
1649727870000|2022-04-12 01:44:30|428.6|425.8|428.98|426.18|428.98|426.18|428.6|425.8|0
1649727880000|2022-04-12 01:44:40|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649727890000|2022-04-12 01:44:50|428.7|425.9|428.6|425.8|428.7|425.9|428.6|425.8|0
1649727900000|2022-04-12 01:45:00|428.79|425.99|428.98|426.18|429.16|426.36|428.79|425.99|0
1649727910000|2022-04-12 01:45:10|429.16|426.36|429.16|426.36|429.16|426.36|428.98|426.18|0
1649727920000|2022-04-12 01:45:20|428.98|426.18|428.79|425.99|428.98|426.18|428.79|425.99|0
1649727930000|2022-04-12 01:45:30|428.98|426.18|428.98|426.18|429.16|426.36|428.98|426.18|0
1649727940000|2022-04-12 01:45:40|429.16|426.36|429.26|426.46|429.35|426.55|429.16|426.36|0
1649727950000|2022-04-12 01:45:50|429.16|426.36|429.53|426.73|429.53|426.73|429.16|426.36|0
1649727960000|2022-04-12 01:46:00|429.35|426.55|429.16|426.36|429.53|426.73|429.16|426.36|0
1649727970000|2022-04-12 01:46:10|428.97|426.17|429.35|426.55|429.35|426.55|428.97|426.17|0
1649727980000|2022-04-12 01:46:20|429.16|426.36|429.35|426.55|429.35|426.55|429.16|426.36|0
1649727990000|2022-04-12 01:46:30|429.26|426.46|429.35|426.55|429.35|426.55|429.26|426.46|0
1649728000000|2022-04-12 01:46:40|429.16|426.36|428.97|426.17|429.16|426.36|428.97|426.17|0
1649728010000|2022-04-12 01:46:50|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1649728020000|2022-04-12 01:47:00|429.35|426.55|429.35|426.55|429.35|426.55|429.35|426.55|0
1649728030000|2022-04-12 01:47:10|429.16|426.36|429.16|426.36|429.16|426.36|428.97|426.17|0
1649728040000|2022-04-12 01:47:20|428.97|426.17|429.16|426.36|429.16|426.36|428.97|426.17|0
1649728050000|2022-04-12 01:47:30|429.07|426.27|428.97|426.17|429.16|426.36|428.97|426.17|0
1649728060000|2022-04-12 01:47:40|428.79|425.99|428.79|425.99|428.97|426.17|428.79|425.99|0
1649728070000|2022-04-12 01:47:50|428.97|426.17|428.97|426.17|428.97|426.17|428.89|426.09|0
1649728080000|2022-04-12 01:48:00|428.79|425.99|428.79|425.99|428.79|425.99|428.7|425.9|0
1649728090000|2022-04-12 01:48:10|428.6|425.8|428.79|425.99|428.79|425.99|428.6|425.8|0
1649728100000|2022-04-12 01:48:20|428.97|426.17|428.7|425.9|428.97|426.17|428.7|425.9|0
1649728110000|2022-04-12 01:48:30|428.51|425.71|428.42|425.62|428.6|425.8|428.42|425.62|0
1649728120000|2022-04-12 01:48:40|428.23|425.43|428.6|425.8|428.6|425.8|428.23|425.43|0
1649728130000|2022-04-12 01:48:50|428.51|425.71|428.6|425.8|428.6|425.8|428.51|425.71|0
1649728140000|2022-04-12 01:49:00|428.79|425.99|428.79|425.99|428.79|425.99|428.79|425.99|0
1649728150000|2022-04-12 01:49:10|428.97|426.17|428.97|426.17|428.97|426.17|428.88|426.08|0
1649728170000|2022-04-12 01:49:30|429.16|426.36|428.97|426.17|429.16|426.36|428.97|426.17|0
1649728180000|2022-04-12 01:49:40|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1649728190000|2022-04-12 01:49:50|429.07|426.27|429.16|426.36|429.16|426.36|429.07|426.27|0
1649728200000|2022-04-12 01:50:00|429.26|426.46|429.34|426.54|429.34|426.54|429.16|426.36|0
1649728220000|2022-04-12 01:50:20|429.26|426.46|429.34|426.54|429.53|426.73|429.26|426.46|0
1649728230000|2022-04-12 01:50:30|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1649728240000|2022-04-12 01:50:40|429.44|426.64|429.34|426.54|429.53|426.73|429.34|426.54|0
1649728250000|2022-04-12 01:50:50|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1649728260000|2022-04-12 01:51:00|429.34|426.54|429.9|427.1|429.9|427.1|429.34|426.54|0
1649728270000|2022-04-12 01:51:10|429.71|426.91|429.9|427.1|429.9|427.1|429.71|426.91|0
1649728280000|2022-04-12 01:51:20|429.63|426.83|429.44|426.64|429.63|426.83|429.44|426.64|0
1649728290000|2022-04-12 01:51:30|429.53|426.73|429.71|426.91|429.71|426.91|429.53|426.73|0
1649728300000|2022-04-12 01:51:40|429.53|426.73|429.53|426.73|429.53|426.73|429.34|426.54|0
1649728310000|2022-04-12 01:51:50|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1649728320000|2022-04-12 01:52:00|429.53|426.73|428.97|426.17|429.53|426.73|428.97|426.17|0
1649728340000|2022-04-12 01:52:20|429.16|426.36|429.34|426.54|429.34|426.54|429.16|426.36|0
1649728350000|2022-04-12 01:52:30|429.71|426.91|429.53|426.73|429.71|426.91|429.53|426.73|0
1649728360000|2022-04-12 01:52:40|429.71|426.91|429.71|426.91|429.71|426.91|429.53|426.73|0
1649728390000|2022-04-12 01:53:10|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1649728400000|2022-04-12 01:53:20|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1649728420000|2022-04-12 01:53:40|429.9|427.1|429.9|427.1|429.9|427.1|429.71|426.91|0
1649728430000|2022-04-12 01:53:50|430.08|427.28|430.64|427.84|430.83|428.03|430.08|427.28|0
1649728440000|2022-04-12 01:54:00|430.46|427.66|430.64|427.84|430.83|428.03|430.46|427.66|0
1649728450000|2022-04-12 01:54:10|430.46|427.66|430.83|428.03|430.83|428.03|430.46|427.66|0
1649728460000|2022-04-12 01:54:20|431.2|428.4|430.83|428.03|431.2|428.4|430.83|428.03|0
1649728480000|2022-04-12 01:54:40|431.01|428.21|430.83|428.03|431.01|428.21|430.83|428.03|0
1649728490000|2022-04-12 01:54:50|431.01|428.21|431.2|428.4|431.2|428.4|431.01|428.21|0
1649728500000|2022-04-12 01:55:00|431.01|428.21|430.83|428.03|431.2|428.4|430.83|428.03|0
1649728510000|2022-04-12 01:55:10|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1649728520000|2022-04-12 01:55:20|430.46|427.66|430.27|427.47|430.46|427.66|430.27|427.47|0
1649728530000|2022-04-12 01:55:30|430.46|427.66|430.83|428.03|430.83|428.03|430.46|427.66|0
1649728540000|2022-04-12 01:55:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649728550000|2022-04-12 01:55:50|431.2|428.4|431.01|428.21|431.2|428.4|431.01|428.21|0
1649728560000|2022-04-12 01:56:00|430.83|428.03|430.83|428.03|431.01|428.21|430.83|428.03|0
1649728570000|2022-04-12 01:56:10|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1649728590000|2022-04-12 01:56:30|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1649728600000|2022-04-12 01:56:40|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1649728610000|2022-04-12 01:56:50|430.74|427.94|430.83|428.03|430.83|428.03|430.74|427.94|0
1649728620000|2022-04-12 01:57:00|430.74|427.94|431.01|428.21|431.01|428.21|430.74|427.94|0
1649728630000|2022-04-12 01:57:10|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1649728650000|2022-04-12 01:57:30|431.38|428.58|431.2|428.4|431.38|428.58|431.2|428.4|0
1649728660000|2022-04-12 01:57:40|431.38|428.58|431.38|428.58|431.38|428.58|431.2|428.4|0
1649728670000|2022-04-12 01:57:50|431.57|428.77|431.38|428.58|431.57|428.77|431.38|428.58|0
1649728680000|2022-04-12 01:58:00|431.2|428.4|431.38|428.58|431.38|428.58|431.2|428.4|0
1649728700000|2022-04-12 01:58:20|431.29|428.49|431.38|428.58|431.38|428.58|431.29|428.49|0
1649728710000|2022-04-12 01:58:30|431.29|428.49|431.2|428.4|431.29|428.49|431.2|428.4|0
1649728730000|2022-04-12 01:58:50|431.38|428.58|431.29|428.49|431.38|428.58|431.2|428.4|0
1649728740000|2022-04-12 01:59:00|431.01|428.21|430.83|428.03|431.01|428.21|430.83|428.03|0
1649728750000|2022-04-12 01:59:10|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649728760000|2022-04-12 01:59:20|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1649728770000|2022-04-12 01:59:30|431.01|428.21|431.2|428.4|431.2|428.4|431.01|428.21|0
1649728780000|2022-04-12 01:59:40|431.38|428.58|431.2|428.4|431.38|428.58|431.2|428.4|0
1649728790000|2022-04-12 01:59:50|431.01|428.21|431.01|428.21|431.2|428.4|431.01|428.21|0
1649728800000|2022-04-12 02:00:00|430.83|428.03|430.27|427.47|430.83|428.03|430.27|427.47|0
1649728810000|2022-04-12 02:00:10|430.45|427.65|430.64|427.84|430.64|427.84|430.45|427.65|0
1649728820000|2022-04-12 02:00:20|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1649728830000|2022-04-12 02:00:30|430.64|427.84|430.27|427.47|430.64|427.84|430.27|427.47|0
1649728840000|2022-04-12 02:00:40|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1649728850000|2022-04-12 02:00:50|430.64|427.84|430.45|427.65|430.64|427.84|430.45|427.65|0
1649728860000|2022-04-12 02:01:00|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1649728870000|2022-04-12 02:01:10|430.45|427.65|430.82|428.02|430.82|428.02|430.45|427.65|0
1649728880000|2022-04-12 02:01:20|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649728890000|2022-04-12 02:01:30|430.92|428.12|431.01|428.21|431.01|428.21|430.92|428.12|0
1649728900000|2022-04-12 02:01:40|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1649728910000|2022-04-12 02:01:50|431.01|428.21|431.2|428.4|431.2|428.4|431.01|428.21|0
1649728920000|2022-04-12 02:02:00|431.01|428.21|431.01|428.21|431.01|428.21|430.92|428.12|0
1649728930000|2022-04-12 02:02:10|430.82|428.02|430.64|427.84|431.01|428.21|430.64|427.84|0
1649728940000|2022-04-12 02:02:20|430.82|428.02|431.01|428.21|431.01|428.21|430.82|428.02|0
1649728970000|2022-04-12 02:02:50|430.82|428.02|430.82|428.02|430.82|428.02|430.64|427.84|0
1649728980000|2022-04-12 02:03:00|431.01|428.21|431.38|428.58|431.38|428.58|431.01|428.21|0
1649728990000|2022-04-12 02:03:10|431.2|428.4|431.01|428.21|431.2|428.4|431.01|428.21|0
1649729000000|2022-04-12 02:03:20|430.82|428.02|431.01|428.21|431.01|428.21|430.82|428.02|0
1649729010000|2022-04-12 02:03:30|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649729020000|2022-04-12 02:03:40|431.01|428.21|431.2|428.4|431.2|428.4|431.01|428.21|0
1649729040000|2022-04-12 02:04:00|431.38|428.58|431.2|428.4|431.38|428.58|431.2|428.4|0
1649729060000|2022-04-12 02:04:20|431.01|428.21|431.2|428.4|431.2|428.4|431.01|428.21|0
1649729070000|2022-04-12 02:04:30|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1649729090000|2022-04-12 02:04:50|431.2|428.4|431.38|428.58|431.38|428.58|431.2|428.4|0
1649729100000|2022-04-12 02:05:00|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649729110000|2022-04-12 02:05:10|431.38|428.58|431.19|428.39|431.38|428.58|431.19|428.39|0
1649729120000|2022-04-12 02:05:20|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649729130000|2022-04-12 02:05:30|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1649729140000|2022-04-12 02:05:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649729150000|2022-04-12 02:05:50|431.19|428.39|431.19|428.39|431.38|428.58|431.19|428.39|0
1649729170000|2022-04-12 02:06:10|431.11|428.31|431.01|428.21|431.11|428.31|431.01|428.21|0
1649729180000|2022-04-12 02:06:20|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1649729190000|2022-04-12 02:06:30|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649729200000|2022-04-12 02:06:40|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649729210000|2022-04-12 02:06:50|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649729220000|2022-04-12 02:07:00|430.92|428.12|430.82|428.02|431.01|428.21|430.82|428.02|0
1649729230000|2022-04-12 02:07:10|430.92|428.12|431.01|428.21|431.01|428.21|430.92|428.12|0
1649729240000|2022-04-12 02:07:20|431.19|428.39|430.92|428.12|431.19|428.39|430.92|428.12|0
1649729250000|2022-04-12 02:07:30|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649729260000|2022-04-12 02:07:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649729270000|2022-04-12 02:07:50|431.1|428.3|430.82|428.02|431.1|428.3|430.82|428.02|0
1649729280000|2022-04-12 02:08:00|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1649729290000|2022-04-12 02:08:10|430.45|427.65|430.55|427.75|430.64|427.84|430.45|427.65|0
1649729300000|2022-04-12 02:08:20|430.45|427.65|430.64|427.84|430.64|427.84|430.45|427.65|0
1649729310000|2022-04-12 02:08:30|430.45|427.65|430.27|427.47|430.45|427.65|430.27|427.47|0
1649729320000|2022-04-12 02:08:40|430.08|427.28|430.27|427.47|430.27|427.47|430.08|427.28|0
1649729330000|2022-04-12 02:08:50|430.36|427.56|430.36|427.56|430.45|427.65|430.36|427.56|0
1649729340000|2022-04-12 02:09:00|430.45|427.65|430.27|427.47|430.45|427.65|430.27|427.47|0
1649729350000|2022-04-12 02:09:10|430.45|427.65|430.36|427.56|430.45|427.65|430.36|427.56|0
1649729360000|2022-04-12 02:09:20|430.45|427.65|430.64|427.84|430.64|427.84|430.45|427.65|0
1649729370000|2022-04-12 02:09:30|430.73|427.93|429.62|426.82|430.82|428.02|429.62|426.82|0
1649729380000|2022-04-12 02:09:40|429.71|426.91|429.89|427.09|429.99|427.19|429.71|426.91|0
1649729390000|2022-04-12 02:09:50|429.71|426.91|429.52|426.72|429.71|426.91|429.52|426.72|0
1649729400000|2022-04-12 02:10:00|429.34|426.54|429.34|426.54|429.52|426.72|429.34|426.54|0
1649729410000|2022-04-12 02:10:10|429.15|426.35|429.15|426.35|429.15|426.35|428.97|426.17|0
1649729420000|2022-04-12 02:10:20|428.97|426.17|429.15|426.35|429.15|426.35|428.97|426.17|0
1649729430000|2022-04-12 02:10:30|429.34|426.54|429.15|426.35|429.34|426.54|428.97|426.17|0
1649729450000|2022-04-12 02:10:50|429.34|426.54|429.15|426.35|429.34|426.54|429.15|426.35|0
1649729460000|2022-04-12 02:11:00|428.97|426.17|429.15|426.35|429.15|426.35|428.97|426.17|0
1649729470000|2022-04-12 02:11:10|428.97|426.17|428.97|426.17|428.97|426.17|428.97|426.17|0
1649729480000|2022-04-12 02:11:20|428.78|425.98|428.6|425.8|428.78|425.98|428.6|425.8|0
1649729490000|2022-04-12 02:11:30|428.78|425.98|428.6|425.8|428.78|425.98|428.6|425.8|0
1649729500000|2022-04-12 02:11:40|428.69|425.89|428.6|425.8|428.69|425.89|428.6|425.8|0
1649729530000|2022-04-12 02:12:10|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1649729540000|2022-04-12 02:12:20|428.69|425.89|428.78|425.98|428.78|425.98|428.69|425.89|0
1649729580000|2022-04-12 02:13:00|428.6|425.8|428.97|426.17|428.97|426.17|428.6|425.8|0
1649729590000|2022-04-12 02:13:10|429.06|426.26|428.97|426.17|429.06|426.26|428.97|426.17|0
1649729600000|2022-04-12 02:13:20|429.15|426.35|429.34|426.54|429.34|426.54|429.15|426.35|0
1649729610000|2022-04-12 02:13:30|429.15|426.35|429.25|426.45|429.34|426.54|429.15|426.35|0
1649729620000|2022-04-12 02:13:40|429.15|426.35|429.15|426.35|429.15|426.35|429.15|426.35|0
1649729640000|2022-04-12 02:14:00|429.34|426.54|429.34|426.54|429.34|426.54|429.25|426.45|0
1649729660000|2022-04-12 02:14:20|429.43|426.63|429.34|426.54|429.52|426.72|429.34|426.54|0
1649729670000|2022-04-12 02:14:30|429.15|426.35|429.15|426.35|429.15|426.35|429.15|426.35|0
1649729680000|2022-04-12 02:14:40|428.97|426.17|429.15|426.35|429.15|426.35|428.97|426.17|0
1649729700000|2022-04-12 02:15:00|428.96|426.16|429.15|426.35|429.15|426.35|428.96|426.16|0
1649729720000|2022-04-12 02:15:20|429.25|426.45|429.34|426.54|429.34|426.54|429.25|426.45|0
1649729750000|2022-04-12 02:15:50|429.15|426.35|428.96|426.16|429.15|426.35|428.96|426.16|0
1649729760000|2022-04-12 02:16:00|428.78|425.98|429.15|426.35|429.15|426.35|428.78|425.98|0
1649729770000|2022-04-12 02:16:10|428.96|426.16|428.78|425.98|428.96|426.16|428.78|425.98|0
1649729780000|2022-04-12 02:16:20|428.59|425.79|428.78|425.98|428.78|425.98|428.59|425.79|0
1649729790000|2022-04-12 02:16:30|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649729800000|2022-04-12 02:16:40|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1649729820000|2022-04-12 02:17:00|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1649729840000|2022-04-12 02:17:20|428.78|425.98|428.96|426.16|428.96|426.16|428.78|425.98|0
1649729860000|2022-04-12 02:17:40|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1649729880000|2022-04-12 02:18:00|428.96|426.16|429.15|426.35|429.15|426.35|428.96|426.16|0
1649729890000|2022-04-12 02:18:10|429.33|426.53|429.15|426.35|429.33|426.53|429.15|426.35|0
1649729900000|2022-04-12 02:18:20|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1649729920000|2022-04-12 02:18:40|429.52|426.72|429.71|426.91|429.71|426.91|429.52|426.72|0
1649729940000|2022-04-12 02:19:00|429.8|427|429.8|427|429.8|427|429.8|427|0
1649729950000|2022-04-12 02:19:10|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1649729970000|2022-04-12 02:19:30|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649729990000|2022-04-12 02:19:50|430.08|427.28|430.26|427.46|430.45|427.65|430.08|427.28|0
1649730000000|2022-04-12 02:20:00|430.17|427.37|430.63|427.83|430.82|428.02|430.17|427.37|0
1649730010000|2022-04-12 02:20:10|430.45|427.65|430.36|427.56|430.45|427.65|430.26|427.46|0
1649730020000|2022-04-12 02:20:20|430.63|427.83|430.82|428.02|430.82|428.02|430.63|427.83|0
1649730030000|2022-04-12 02:20:30|430.63|427.83|430.45|427.65|430.63|427.83|430.26|427.46|0
1649730040000|2022-04-12 02:20:40|430.63|427.83|431|428.2|431|428.2|430.63|427.83|0
1649730050000|2022-04-12 02:20:50|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649730060000|2022-04-12 02:21:00|430.63|427.83|430.73|427.93|430.82|428.02|430.63|427.83|0
1649730070000|2022-04-12 02:21:10|430.63|427.83|430.63|427.83|430.82|428.02|430.63|427.83|0
1649730080000|2022-04-12 02:21:20|430.45|427.65|430.73|427.93|430.73|427.93|430.45|427.65|0
1649730090000|2022-04-12 02:21:30|430.82|428.02|430.82|428.02|430.82|428.02|430.63|427.83|0
1649730100000|2022-04-12 02:21:40|430.63|427.83|430.63|427.83|430.63|427.83|430.54|427.74|0
1649730110000|2022-04-12 02:21:50|430.26|427.46|430.26|427.46|430.45|427.65|430.26|427.46|0
1649730120000|2022-04-12 02:22:00|430.08|427.28|429.89|427.09|430.08|427.28|429.89|427.09|0
1649730130000|2022-04-12 02:22:10|429.7|426.9|429.7|426.9|429.7|426.9|429.52|426.72|0
1649730140000|2022-04-12 02:22:20|429.89|427.09|430.26|427.46|430.26|427.46|429.89|427.09|0
1649730150000|2022-04-12 02:22:30|430.17|427.37|429.89|427.09|430.17|427.37|429.89|427.09|0
1649730160000|2022-04-12 02:22:40|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1649730180000|2022-04-12 02:23:00|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1649730190000|2022-04-12 02:23:10|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649730210000|2022-04-12 02:23:30|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1649730220000|2022-04-12 02:23:40|429.7|426.9|430.07|427.27|430.07|427.27|429.7|426.9|0
1649730230000|2022-04-12 02:23:50|429.89|427.09|429.89|427.09|430.07|427.27|429.89|427.09|0
1649730240000|2022-04-12 02:24:00|430.07|427.27|430.45|427.65|430.45|427.65|429.89|427.09|0
1649730260000|2022-04-12 02:24:20|430.63|427.83|430.45|427.65|430.63|427.83|430.45|427.65|0
1649730270000|2022-04-12 02:24:30|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1649730280000|2022-04-12 02:24:40|431|428.2|431|428.2|431|428.2|431|428.2|0
1649730290000|2022-04-12 02:24:50|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649730300000|2022-04-12 02:25:00|430.91|428.11|430.82|428.02|431|428.2|430.82|428.02|0
1649730320000|2022-04-12 02:25:20|431|428.2|431|428.2|431|428.2|431|428.2|0
1649730330000|2022-04-12 02:25:30|430.82|428.02|430.63|427.83|431|428.2|430.63|427.83|0
1649730340000|2022-04-12 02:25:40|430.82|428.02|431|428.2|431|428.2|430.82|428.02|0
1649730350000|2022-04-12 02:25:50|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1649730360000|2022-04-12 02:26:00|431|428.2|431|428.2|431|428.2|431|428.2|0
1649730370000|2022-04-12 02:26:10|431.1|428.3|431.1|428.3|431.1|428.3|431|428.2|0
1649730380000|2022-04-12 02:26:20|431|428.2|431.19|428.39|431.19|428.39|431|428.2|0
1649730390000|2022-04-12 02:26:30|431|428.2|431|428.2|431|428.2|431|428.2|0
1649730400000|2022-04-12 02:26:40|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649730410000|2022-04-12 02:26:50|430.63|427.83|430.63|427.83|430.73|427.93|430.63|427.83|0
1649730420000|2022-04-12 02:27:00|430.44|427.64|430.44|427.64|430.44|427.64|430.36|427.56|0
1649730430000|2022-04-12 02:27:10|430.26|427.46|430.44|427.64|430.44|427.64|430.26|427.46|0
1649730460000|2022-04-12 02:27:40|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1649730470000|2022-04-12 02:27:50|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1649730480000|2022-04-12 02:28:00|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1649730520000|2022-04-12 02:28:40|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1649730530000|2022-04-12 02:28:50|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1649730540000|2022-04-12 02:29:00|430.35|427.55|430.26|427.46|430.35|427.55|430.26|427.46|0
1649730560000|2022-04-12 02:29:20|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1649730570000|2022-04-12 02:29:30|430.26|427.46|430.07|427.27|430.26|427.46|430.07|427.27|0
1649730580000|2022-04-12 02:29:40|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1649730590000|2022-04-12 02:29:50|429.98|427.18|430.07|427.27|430.07|427.27|429.98|427.18|0
1649730600000|2022-04-12 02:30:00|429.89|427.09|429.89|427.09|430.07|427.27|429.89|427.09|0
1649730610000|2022-04-12 02:30:10|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649730620000|2022-04-12 02:30:20|429.43|426.63|429.52|426.72|429.7|426.9|429.43|426.63|0
1649730630000|2022-04-12 02:30:30|429.43|426.63|429.52|426.72|429.52|426.72|429.43|426.63|0
1649730650000|2022-04-12 02:30:50|429.7|426.9|429.52|426.72|429.7|426.9|429.52|426.72|0
1649730660000|2022-04-12 02:31:00|429.43|426.63|429.52|426.72|429.52|426.72|429.33|426.53|0
1649730670000|2022-04-12 02:31:10|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1649730690000|2022-04-12 02:31:30|429.43|426.63|429.33|426.53|429.52|426.72|429.33|426.53|0
1649730700000|2022-04-12 02:31:40|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649730710000|2022-04-12 02:31:50|429.33|426.53|429.33|426.53|429.33|426.53|429.14|426.34|0
1649730720000|2022-04-12 02:32:00|429.14|426.34|429.14|426.34|429.33|426.53|429.14|426.34|0
1649730730000|2022-04-12 02:32:10|428.96|426.16|429.14|426.34|429.14|426.34|428.96|426.16|0
1649730750000|2022-04-12 02:32:30|428.96|426.16|428.96|426.16|429.14|426.34|428.96|426.16|0
1649730760000|2022-04-12 02:32:40|429.14|426.34|428.77|425.97|429.14|426.34|428.77|425.97|0
1649730770000|2022-04-12 02:32:50|428.59|425.79|428.4|425.6|428.59|425.79|428.4|425.6|0
1649730780000|2022-04-12 02:33:00|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649730790000|2022-04-12 02:33:10|428.4|425.6|428.4|425.6|428.59|425.79|428.4|425.6|0
1649730800000|2022-04-12 02:33:20|428.22|425.42|428.03|425.23|428.22|425.42|428.03|425.23|0
1649730810000|2022-04-12 02:33:30|428.22|425.42|427.85|425.05|428.22|425.42|427.85|425.05|0
1649730820000|2022-04-12 02:33:40|428.03|425.23|428.03|425.23|428.03|425.23|427.85|425.05|0
1649730830000|2022-04-12 02:33:50|428.22|425.42|428.4|425.6|428.4|425.6|428.22|425.42|0
1649730840000|2022-04-12 02:34:00|428.31|425.51|428.4|425.6|428.4|425.6|428.31|425.51|0
1649730850000|2022-04-12 02:34:10|428.22|425.42|428.4|425.6|428.4|425.6|428.22|425.42|0
1649730860000|2022-04-12 02:34:20|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649730880000|2022-04-12 02:34:40|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649730890000|2022-04-12 02:34:50|428.4|425.6|428.4|425.6|428.4|425.6|428.4|425.6|0
1649730910000|2022-04-12 02:35:10|428.5|425.7|428.4|425.6|428.59|425.79|428.4|425.6|0
1649730920000|2022-04-12 02:35:20|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1649730930000|2022-04-12 02:35:30|428.03|425.23|428.03|425.23|428.03|425.23|428.03|425.23|0
1649730940000|2022-04-12 02:35:40|427.85|425.05|428.4|425.6|428.59|425.79|427.85|425.05|0
1649730950000|2022-04-12 02:35:50|428.5|425.7|428.4|425.6|428.5|425.7|428.4|425.6|0
1649730960000|2022-04-12 02:36:00|428.03|425.23|428.03|425.23|428.03|425.23|428.03|425.23|0
1649730970000|2022-04-12 02:36:10|428.22|425.42|428.59|425.79|428.59|425.79|428.22|425.42|0
1649731020000|2022-04-12 02:37:00|428.4|425.6|428.59|425.79|428.59|425.79|428.4|425.6|0
1649731030000|2022-04-12 02:37:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731040000|2022-04-12 02:37:20|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649731070000|2022-04-12 02:37:50|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731080000|2022-04-12 02:38:00|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1649731090000|2022-04-12 02:38:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731100000|2022-04-12 02:38:20|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649731120000|2022-04-12 02:38:40|428.77|425.97|428.96|426.16|428.96|426.16|428.77|425.97|0
1649731130000|2022-04-12 02:38:50|428.77|425.97|428.96|426.16|428.96|426.16|428.77|425.97|0
1649731140000|2022-04-12 02:39:00|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649731150000|2022-04-12 02:39:10|428.96|426.16|428.77|425.97|428.96|426.16|428.77|425.97|0
1649731160000|2022-04-12 02:39:20|428.96|426.16|428.87|426.07|428.96|426.16|428.87|426.07|0
1649731170000|2022-04-12 02:39:30|428.96|426.16|428.96|426.16|428.96|426.16|428.87|426.07|0
1649731180000|2022-04-12 02:39:40|428.87|426.07|428.77|425.97|428.87|426.07|428.77|425.97|0
1649731190000|2022-04-12 02:39:50|428.59|425.79|429.33|426.53|429.33|426.53|428.59|425.79|0
1649731200000|2022-04-12 02:40:00|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649731210000|2022-04-12 02:40:10|429.33|426.53|429.14|426.34|429.33|426.53|429.14|426.34|0
1649731230000|2022-04-12 02:40:30|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731250000|2022-04-12 02:40:50|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1649731260000|2022-04-12 02:41:00|429.14|426.34|428.96|426.16|429.14|426.34|428.96|426.16|0
1649731270000|2022-04-12 02:41:10|429.14|426.34|428.96|426.16|429.14|426.34|428.96|426.16|0
1649731280000|2022-04-12 02:41:20|428.87|426.07|428.96|426.16|428.96|426.16|428.77|425.97|0
1649731290000|2022-04-12 02:41:30|428.77|425.97|428.96|426.16|428.96|426.16|428.77|425.97|0
1649731300000|2022-04-12 02:41:40|428.77|425.97|428.96|426.16|428.96|426.16|428.77|425.97|0
1649731310000|2022-04-12 02:41:50|429.05|426.25|428.96|426.16|429.05|426.25|428.96|426.16|0
1649731320000|2022-04-12 02:42:00|429.05|426.25|429.05|426.25|429.05|426.25|428.96|426.16|0
1649731330000|2022-04-12 02:42:10|428.96|426.16|429.14|426.34|429.14|426.34|428.96|426.16|0
1649731350000|2022-04-12 02:42:30|429.05|426.25|428.96|426.16|429.05|426.25|428.96|426.16|0
1649731380000|2022-04-12 02:43:00|428.77|425.97|428.87|426.07|428.87|426.07|428.77|425.97|0
1649731390000|2022-04-12 02:43:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731430000|2022-04-12 02:43:50|428.95|426.15|428.95|426.15|428.95|426.15|428.77|425.97|0
1649731440000|2022-04-12 02:44:00|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731460000|2022-04-12 02:44:20|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649731480000|2022-04-12 02:44:40|428.77|425.97|428.68|425.88|428.77|425.97|428.68|425.88|0
1649731490000|2022-04-12 02:44:50|428.77|425.97|428.68|425.88|428.77|425.97|428.68|425.88|0
1649731500000|2022-04-12 02:45:00|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649731510000|2022-04-12 02:45:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731530000|2022-04-12 02:45:30|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649731550000|2022-04-12 02:45:50|428.77|425.97|428.95|426.15|428.95|426.15|428.77|425.97|0
1649731560000|2022-04-12 02:46:00|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731580000|2022-04-12 02:46:20|428.95|426.15|428.77|425.97|428.95|426.15|428.77|425.97|0
1649731590000|2022-04-12 02:46:30|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1649731600000|2022-04-12 02:46:40|428.77|425.97|428.58|425.78|428.77|425.97|428.58|425.78|0
1649731610000|2022-04-12 02:46:50|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731650000|2022-04-12 02:47:30|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649731680000|2022-04-12 02:48:00|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731700000|2022-04-12 02:48:20|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649731710000|2022-04-12 02:48:30|428.77|425.97|428.58|425.78|428.77|425.97|428.58|425.78|0
1649731720000|2022-04-12 02:48:40|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731730000|2022-04-12 02:48:50|428.86|426.06|428.77|425.97|428.86|426.06|428.77|425.97|0
1649731740000|2022-04-12 02:49:00|428.95|426.15|428.77|425.97|428.95|426.15|428.77|425.97|0
1649731760000|2022-04-12 02:49:20|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649731810000|2022-04-12 02:50:10|428.68|425.88|428.58|425.78|428.77|425.97|428.58|425.78|0
1649731840000|2022-04-12 02:50:40|428.68|425.88|428.77|425.97|428.77|425.97|428.68|425.88|0
1649731870000|2022-04-12 02:51:10|428.95|426.15|429.14|426.34|429.14|426.34|428.95|426.15|0
1649731880000|2022-04-12 02:51:20|428.95|426.15|428.95|426.15|429.14|426.34|428.95|426.15|0
1649731890000|2022-04-12 02:51:30|429.14|426.34|429.05|426.25|429.14|426.34|429.05|426.25|0
1649731900000|2022-04-12 02:51:40|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649731910000|2022-04-12 02:51:50|428.95|426.15|429.14|426.34|429.14|426.34|428.95|426.15|0
1649731920000|2022-04-12 02:52:00|428.95|426.15|428.95|426.15|429.05|426.25|428.95|426.15|0
1649731930000|2022-04-12 02:52:10|428.77|425.97|428.58|425.78|428.77|425.97|428.58|425.78|0
1649731940000|2022-04-12 02:52:20|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649731980000|2022-04-12 02:53:00|428.95|426.15|428.95|426.15|429.14|426.34|428.95|426.15|0
1649731990000|2022-04-12 02:53:10|429.14|426.34|428.95|426.15|429.14|426.34|428.95|426.15|0
1649732020000|2022-04-12 02:53:40|428.77|425.97|428.58|425.78|428.77|425.97|428.58|425.78|0
1649732030000|2022-04-12 02:53:50|428.95|426.15|428.95|426.15|428.95|426.15|428.77|425.97|0
1649732040000|2022-04-12 02:54:00|428.77|425.97|428.58|425.78|428.77|425.97|428.58|425.78|0
1649732110000|2022-04-12 02:55:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649732120000|2022-04-12 02:55:20|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649732150000|2022-04-12 02:55:50|429.14|426.34|429.05|426.25|429.14|426.34|429.05|426.25|0
1649732160000|2022-04-12 02:56:00|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649732170000|2022-04-12 02:56:10|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649732180000|2022-04-12 02:56:20|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649732200000|2022-04-12 02:56:40|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649732210000|2022-04-12 02:56:50|428.95|426.15|429.32|426.52|429.32|426.52|428.95|426.15|0
1649732220000|2022-04-12 02:57:00|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1649732230000|2022-04-12 02:57:10|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1649732250000|2022-04-12 02:57:30|428.76|425.96|428.76|425.96|428.76|425.96|428.58|425.78|0
1649732270000|2022-04-12 02:57:50|428.58|425.78|428.76|425.96|428.76|425.96|428.58|425.78|0
1649732280000|2022-04-12 02:58:00|428.58|425.78|428.76|425.96|428.76|425.96|428.58|425.78|0
1649732310000|2022-04-12 02:58:30|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649732330000|2022-04-12 02:58:50|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1649732340000|2022-04-12 02:59:00|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649732360000|2022-04-12 02:59:20|428.68|425.88|428.58|425.78|428.76|425.96|428.58|425.78|0
1649732380000|2022-04-12 02:59:40|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1649732400000|2022-04-12 03:00:00|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1649732410000|2022-04-12 03:00:10|428.76|425.96|428.58|425.78|428.76|425.96|428.58|425.78|0
1649732450000|2022-04-12 03:00:50|428.39|425.59|428.02|425.22|428.39|425.59|427.84|425.04|0
1649732460000|2022-04-12 03:01:00|428.21|425.41|428.12|425.32|428.21|425.41|428.12|425.32|0
1649732470000|2022-04-12 03:01:10|427.84|425.04|428.78|425.98|428.78|425.98|427.84|425.04|0
1649732480000|2022-04-12 03:01:20|428.96|426.16|428.77|425.97|428.96|426.16|428.77|425.97|0
1649732490000|2022-04-12 03:01:30|428.41|425.61|428.59|425.79|428.59|425.79|428.41|425.61|0
1649732500000|2022-04-12 03:01:40|428.41|425.61|428.41|425.61|428.41|425.61|428.41|425.61|0
1649732510000|2022-04-12 03:01:50|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1649732520000|2022-04-12 03:02:00|428.69|425.89|428.96|426.16|428.96|426.16|428.69|425.89|0
1649732530000|2022-04-12 03:02:10|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1649732540000|2022-04-12 03:02:20|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1649732550000|2022-04-12 03:02:30|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1649732560000|2022-04-12 03:02:40|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1649732580000|2022-04-12 03:03:00|429.14|426.34|429.14|426.34|429.33|426.53|429.14|426.34|0
1649732590000|2022-04-12 03:03:10|429.24|426.44|429.14|426.34|429.24|426.44|429.14|426.34|0
1649732600000|2022-04-12 03:03:20|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1649732610000|2022-04-12 03:03:30|429.51|426.71|429.51|426.71|429.51|426.71|429.42|426.62|0
1649732620000|2022-04-12 03:03:40|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1649732630000|2022-04-12 03:03:50|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1649732640000|2022-04-12 03:04:00|429.7|426.9|429.7|426.9|429.7|426.9|429.51|426.71|0
1649732650000|2022-04-12 03:04:10|429.51|426.71|429.33|426.53|429.51|426.71|429.33|426.53|0
1649732700000|2022-04-12 03:05:00|429.51|426.71|429.33|426.53|429.51|426.71|429.33|426.53|0
1649732760000|2022-04-12 03:06:00|429.42|426.62|429.51|426.71|429.51|426.71|429.42|426.62|0
1649732780000|2022-04-12 03:06:20|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732790000|2022-04-12 03:06:30|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1649732800000|2022-04-12 03:06:40|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732810000|2022-04-12 03:06:50|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649732820000|2022-04-12 03:07:00|429.7|426.9|429.51|426.71|429.7|426.9|429.51|426.71|0
1649732840000|2022-04-12 03:07:20|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732860000|2022-04-12 03:07:40|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1649732870000|2022-04-12 03:07:50|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1649732880000|2022-04-12 03:08:00|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1649732890000|2022-04-12 03:08:10|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732900000|2022-04-12 03:08:20|429.61|426.81|429.7|426.9|429.7|426.9|429.61|426.81|0
1649732910000|2022-04-12 03:08:30|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1649732920000|2022-04-12 03:08:40|429.7|426.9|429.51|426.71|429.7|426.9|429.51|426.71|0
1649732930000|2022-04-12 03:08:50|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732940000|2022-04-12 03:09:00|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649732950000|2022-04-12 03:09:10|430.07|427.27|429.88|427.08|430.07|427.27|429.88|427.08|0
1649732960000|2022-04-12 03:09:20|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1649732970000|2022-04-12 03:09:30|429.79|426.99|429.88|427.08|429.88|427.08|429.79|426.99|0
1649732990000|2022-04-12 03:09:50|429.7|426.9|429.61|426.81|429.7|426.9|429.61|426.81|0
1649733000000|2022-04-12 03:10:00|429.51|426.71|429.7|426.9|429.7|426.9|429.51|426.71|0
1649733010000|2022-04-12 03:10:10|429.51|426.71|429.7|426.9|429.7|426.9|429.51|426.71|0
1649733020000|2022-04-12 03:10:20|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649733080000|2022-04-12 03:11:20|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1649733090000|2022-04-12 03:11:30|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649733100000|2022-04-12 03:11:40|429.7|426.9|429.88|427.08|429.88|427.08|429.7|426.9|0
1649733130000|2022-04-12 03:12:10|430.07|427.27|430.25|427.45|430.25|427.45|430.07|427.27|0
1649733150000|2022-04-12 03:12:30|430.44|427.64|430.25|427.45|430.44|427.64|430.25|427.45|0
1649733170000|2022-04-12 03:12:50|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1649733180000|2022-04-12 03:13:00|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649733230000|2022-04-12 03:13:50|429.69|426.89|429.69|426.89|429.69|426.89|429.69|426.89|0
1649733280000|2022-04-12 03:14:40|429.51|426.71|429.69|426.89|429.69|426.89|429.51|426.71|0
1649733290000|2022-04-12 03:14:50|429.51|426.71|429.61|426.81|429.69|426.89|429.51|426.71|0
1649733300000|2022-04-12 03:15:00|429.51|426.71|429.51|426.71|429.69|426.89|429.51|426.71|0
1649733310000|2022-04-12 03:15:10|429.32|426.52|429.51|426.71|429.51|426.71|429.32|426.52|0
1649733320000|2022-04-12 03:15:20|429.32|426.52|429.32|426.52|429.32|426.52|429.32|426.52|0
1649733330000|2022-04-12 03:15:30|429.51|426.71|429.51|426.71|429.51|426.71|429.32|426.52|0
1649733340000|2022-04-12 03:15:40|429.42|426.62|429.69|426.89|429.69|426.89|429.42|426.62|0
1649733370000|2022-04-12 03:16:10|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649733380000|2022-04-12 03:16:20|430.06|427.26|430.25|427.45|430.25|427.45|430.06|427.26|0
1649733390000|2022-04-12 03:16:30|430.34|427.54|430.43|427.63|430.43|427.63|430.34|427.54|0
1649733400000|2022-04-12 03:16:40|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1649733410000|2022-04-12 03:16:50|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1649733420000|2022-04-12 03:17:00|430.25|427.45|430.43|427.63|430.43|427.63|430.25|427.45|0
1649733430000|2022-04-12 03:17:10|430.34|427.54|430.25|427.45|430.34|427.54|430.25|427.45|0
1649733450000|2022-04-12 03:17:30|430.34|427.54|430.25|427.45|430.34|427.54|430.25|427.45|0
1649733480000|2022-04-12 03:18:00|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1649733490000|2022-04-12 03:18:10|430.25|427.45|430.43|427.63|430.62|427.82|430.25|427.45|0
1649733500000|2022-04-12 03:18:20|430.34|427.54|430.43|427.63|430.43|427.63|430.34|427.54|0
1649733510000|2022-04-12 03:18:30|430.62|427.82|430.8|428|430.8|428|430.43|427.63|0
1649733520000|2022-04-12 03:18:40|430.62|427.82|430.8|428|430.8|428|430.62|427.82|0
1649733530000|2022-04-12 03:18:50|430.9|428.1|430.9|428.1|430.9|428.1|430.9|428.1|0
1649733540000|2022-04-12 03:19:00|430.8|428|432.47|429.67|432.47|429.67|430.62|427.82|0
1649733550000|2022-04-12 03:19:10|432.1|429.3|432.47|429.67|432.47|429.67|432.1|429.3|0
1649733560000|2022-04-12 03:19:20|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1649733570000|2022-04-12 03:19:30|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649733580000|2022-04-12 03:19:40|431.73|428.93|431.91|429.11|431.91|429.11|431.73|428.93|0
1649733590000|2022-04-12 03:19:50|432.29|429.49|432.1|429.3|432.29|429.49|432.1|429.3|0
1649733600000|2022-04-12 03:20:00|432.29|429.49|432.47|429.67|432.47|429.67|432.29|429.49|0
1649733620000|2022-04-12 03:20:20|432.29|429.49|432.47|429.67|432.47|429.67|432.29|429.49|0
1649733630000|2022-04-12 03:20:30|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1649733640000|2022-04-12 03:20:40|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1649733650000|2022-04-12 03:20:50|432.66|429.86|432.38|429.58|432.66|429.86|432.38|429.58|0
1649733660000|2022-04-12 03:21:00|432.28|429.48|432.47|429.67|432.47|429.67|432.28|429.48|0
1649733670000|2022-04-12 03:21:10|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649733680000|2022-04-12 03:21:20|432.47|429.67|432.47|429.67|432.47|429.67|432.47|429.67|0
1649733710000|2022-04-12 03:21:50|432.66|429.86|432.47|429.67|432.66|429.86|432.47|429.67|0
1649733730000|2022-04-12 03:22:10|432.38|429.58|432.47|429.67|432.47|429.67|432.38|429.58|0
1649733740000|2022-04-12 03:22:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649733750000|2022-04-12 03:22:30|432.1|429.3|432.1|429.3|432.2|429.4|432.1|429.3|0
1649733760000|2022-04-12 03:22:40|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649733790000|2022-04-12 03:23:10|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1649733800000|2022-04-12 03:23:20|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649733830000|2022-04-12 03:23:50|431.82|429.02|431.73|428.93|431.91|429.11|431.73|428.93|0
1649733840000|2022-04-12 03:24:00|431.82|429.02|431.91|429.11|431.91|429.11|431.82|429.02|0
1649733870000|2022-04-12 03:24:30|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1649733890000|2022-04-12 03:24:50|432.28|429.48|432.1|429.3|432.47|429.67|432.1|429.3|0
1649733900000|2022-04-12 03:25:00|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649733910000|2022-04-12 03:25:10|431.73|428.93|431.73|428.93|431.73|428.93|431.54|428.74|0
1649733920000|2022-04-12 03:25:20|431.82|429.02|431.91|429.11|431.91|429.11|431.82|429.02|0
1649733930000|2022-04-12 03:25:30|432.01|429.21|431.91|429.11|432.01|429.21|431.91|429.11|0
1649733940000|2022-04-12 03:25:40|431.73|428.93|431.91|429.11|431.91|429.11|431.73|428.93|0
1649733950000|2022-04-12 03:25:50|431.82|429.02|431.82|429.02|431.82|429.02|431.73|428.93|0
1649733960000|2022-04-12 03:26:00|431.73|428.93|431.91|429.11|431.91|429.11|431.73|428.93|0
1649733970000|2022-04-12 03:26:10|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649733980000|2022-04-12 03:26:20|431.82|429.02|431.73|428.93|431.91|429.11|431.73|428.93|0
1649734000000|2022-04-12 03:26:40|431.64|428.84|431.54|428.74|431.64|428.84|431.54|428.74|0
1649734020000|2022-04-12 03:27:00|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1649734030000|2022-04-12 03:27:10|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1649734040000|2022-04-12 03:27:20|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734050000|2022-04-12 03:27:30|431.73|428.93|431.73|428.93|431.73|428.93|431.64|428.84|0
1649734060000|2022-04-12 03:27:40|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1649734070000|2022-04-12 03:27:50|431.73|428.93|431.91|429.11|431.91|429.11|431.73|428.93|0
1649734080000|2022-04-12 03:28:00|431.82|429.02|431.73|428.93|431.91|429.11|431.73|428.93|0
1649734110000|2022-04-12 03:28:30|431.64|428.84|431.54|428.74|431.64|428.84|431.54|428.74|0
1649734120000|2022-04-12 03:28:40|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649734130000|2022-04-12 03:28:50|431.54|428.74|431.73|428.93|431.73|428.93|431.54|428.74|0
1649734140000|2022-04-12 03:29:00|431.54|428.74|431.73|428.93|431.73|428.93|431.54|428.74|0
1649734150000|2022-04-12 03:29:10|431.64|428.84|431.54|428.74|431.64|428.84|431.54|428.74|0
1649734160000|2022-04-12 03:29:20|431.64|428.84|431.54|428.74|431.64|428.84|431.54|428.74|0
1649734170000|2022-04-12 03:29:30|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649734180000|2022-04-12 03:29:40|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649734200000|2022-04-12 03:30:00|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1649734210000|2022-04-12 03:30:10|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649734220000|2022-04-12 03:30:20|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1649734230000|2022-04-12 03:30:30|431.73|428.93|431.54|428.74|431.73|428.93|431.54|428.74|0
1649734240000|2022-04-12 03:30:40|431.17|428.37|431.35|428.55|431.35|428.55|431.17|428.37|0
1649734250000|2022-04-12 03:30:50|431.17|428.37|430.98|428.18|431.17|428.37|430.98|428.18|0
1649734270000|2022-04-12 03:31:10|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1649734310000|2022-04-12 03:31:50|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1649734320000|2022-04-12 03:32:00|430.8|428|430.8|428|430.8|428|430.8|428|0
1649734330000|2022-04-12 03:32:10|430.61|427.81|430.61|427.81|430.61|427.81|430.43|427.63|0
1649734350000|2022-04-12 03:32:30|430.8|428|430.8|428|430.89|428.09|430.61|427.81|0
1649734370000|2022-04-12 03:32:50|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1649734380000|2022-04-12 03:33:00|430.8|428|430.8|428|430.8|428|430.8|428|0
1649734400000|2022-04-12 03:33:20|430.43|427.63|430.61|427.81|430.61|427.81|430.43|427.63|0
1649734410000|2022-04-12 03:33:30|430.52|427.72|430.43|427.63|430.52|427.72|430.43|427.63|0
1649734420000|2022-04-12 03:33:40|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1649734430000|2022-04-12 03:33:50|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734440000|2022-04-12 03:34:00|431.64|428.84|431.54|428.74|431.64|428.84|431.54|428.74|0
1649734450000|2022-04-12 03:34:10|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734460000|2022-04-12 03:34:20|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734480000|2022-04-12 03:34:40|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734490000|2022-04-12 03:34:50|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649734500000|2022-04-12 03:35:00|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734510000|2022-04-12 03:35:10|431.91|429.11|432.09|429.29|432.09|429.29|431.91|429.11|0
1649734520000|2022-04-12 03:35:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649734530000|2022-04-12 03:35:30|432.47|429.67|432.09|429.29|432.47|429.67|432.09|429.29|0
1649734540000|2022-04-12 03:35:40|432.01|429.21|431.17|428.37|432.09|429.29|431.17|428.37|0
1649734560000|2022-04-12 03:36:00|431.35|428.55|431.17|428.37|431.35|428.55|431.17|428.37|0
1649734580000|2022-04-12 03:36:20|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1649734600000|2022-04-12 03:36:40|431.54|428.74|431.72|428.92|431.72|428.92|431.54|428.74|0
1649734630000|2022-04-12 03:37:10|431.91|429.11|431.82|429.02|431.91|429.11|431.82|429.02|0
1649734640000|2022-04-12 03:37:20|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649734660000|2022-04-12 03:37:40|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734670000|2022-04-12 03:37:50|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734690000|2022-04-12 03:38:10|431.35|428.55|431.54|428.74|431.54|428.74|431.35|428.55|0
1649734700000|2022-04-12 03:38:20|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734730000|2022-04-12 03:38:50|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734740000|2022-04-12 03:39:00|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1649734750000|2022-04-12 03:39:10|431.17|428.37|431.35|428.55|431.35|428.55|431.17|428.37|0
1649734760000|2022-04-12 03:39:20|431.17|428.37|431.35|428.55|431.35|428.55|431.17|428.37|0
1649734770000|2022-04-12 03:39:30|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1649734780000|2022-04-12 03:39:40|431.08|428.28|431.17|428.37|431.17|428.37|431.08|428.28|0
1649734790000|2022-04-12 03:39:50|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1649734820000|2022-04-12 03:40:20|431.54|428.74|431.45|428.65|431.54|428.74|431.45|428.65|0
1649734830000|2022-04-12 03:40:30|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734840000|2022-04-12 03:40:40|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1649734850000|2022-04-12 03:40:50|431.35|428.55|431.54|428.74|431.54|428.74|431.35|428.55|0
1649734860000|2022-04-12 03:41:00|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1649734870000|2022-04-12 03:41:10|431.91|429.11|431.91|429.11|431.91|429.11|431.72|428.92|0
1649734880000|2022-04-12 03:41:20|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649734910000|2022-04-12 03:41:50|431.54|428.74|431.54|428.74|431.54|428.74|431.35|428.55|0
1649734920000|2022-04-12 03:42:00|431.35|428.55|431.54|428.74|431.54|428.74|431.35|428.55|0
1649734930000|2022-04-12 03:42:10|431.45|428.65|431.35|428.55|431.45|428.65|431.35|428.55|0
1649734950000|2022-04-12 03:42:30|431.45|428.65|431.35|428.55|431.45|428.65|431.35|428.55|0
1649734960000|2022-04-12 03:42:40|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649734980000|2022-04-12 03:43:00|431.35|428.55|431.54|428.74|431.54|428.74|431.35|428.55|0
1649734990000|2022-04-12 03:43:10|431.35|428.55|431.54|428.74|431.54|428.74|431.35|428.55|0
1649735040000|2022-04-12 03:44:00|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735050000|2022-04-12 03:44:10|431.82|429.02|431.72|428.92|431.82|429.02|431.72|428.92|0
1649735060000|2022-04-12 03:44:20|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649735070000|2022-04-12 03:44:30|431.82|429.02|431.91|429.11|431.91|429.11|431.82|429.02|0
1649735100000|2022-04-12 03:45:00|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735130000|2022-04-12 03:45:30|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649735170000|2022-04-12 03:46:10|431.45|428.65|431.53|428.73|431.53|428.73|431.45|428.65|0
1649735180000|2022-04-12 03:46:20|431.45|428.65|431.53|428.73|431.53|428.73|431.35|428.55|0
1649735190000|2022-04-12 03:46:30|431.35|428.55|431.35|428.55|431.53|428.73|431.35|428.55|0
1649735220000|2022-04-12 03:47:00|431.53|428.73|431.72|428.92|431.72|428.92|431.53|428.73|0
1649735280000|2022-04-12 03:48:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649735290000|2022-04-12 03:48:10|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735300000|2022-04-12 03:48:20|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649735310000|2022-04-12 03:48:30|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1649735320000|2022-04-12 03:48:40|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649735330000|2022-04-12 03:48:50|431.82|429.02|431.9|429.1|431.9|429.1|431.82|429.02|0
1649735400000|2022-04-12 03:50:00|431.72|428.92|431.9|429.1|431.9|429.1|431.72|428.92|0
1649735420000|2022-04-12 03:50:20|432|429.2|432.27|429.47|432.27|429.47|432|429.2|0
1649735470000|2022-04-12 03:51:10|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1649735490000|2022-04-12 03:51:30|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649735500000|2022-04-12 03:51:40|432.09|429.29|432.19|429.39|432.19|429.39|432.09|429.29|0
1649735510000|2022-04-12 03:51:50|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649735520000|2022-04-12 03:52:00|432.09|429.29|431.9|429.1|432.09|429.29|431.9|429.1|0
1649735560000|2022-04-12 03:52:40|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735570000|2022-04-12 03:52:50|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649735610000|2022-04-12 03:53:30|431.72|428.92|431.53|428.73|431.72|428.92|431.53|428.73|0
1649735620000|2022-04-12 03:53:40|431.35|428.55|431.53|428.73|431.53|428.73|431.35|428.55|0
1649735630000|2022-04-12 03:53:50|431.35|428.55|431.53|428.73|431.53|428.73|431.35|428.55|0
1649735650000|2022-04-12 03:54:10|431.35|428.55|431.53|428.73|431.53|428.73|431.35|428.55|0
1649735660000|2022-04-12 03:54:20|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1649735680000|2022-04-12 03:54:40|431.53|428.73|431.72|428.92|431.72|428.92|431.53|428.73|0
1649735690000|2022-04-12 03:54:50|431.81|429.01|431.9|429.1|431.9|429.1|431.81|429.01|0
1649735700000|2022-04-12 03:55:00|431.72|428.92|431.9|429.1|431.9|429.1|431.72|428.92|0
1649735710000|2022-04-12 03:55:10|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735720000|2022-04-12 03:55:20|431.81|429.01|431.9|429.1|431.9|429.1|431.81|429.01|0
1649735770000|2022-04-12 03:56:10|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649735790000|2022-04-12 03:56:30|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649735800000|2022-04-12 03:56:40|432.09|429.29|431.9|429.1|432.09|429.29|431.9|429.1|0
1649735810000|2022-04-12 03:56:50|432|429.2|432.09|429.29|432.09|429.29|432|429.2|0
1649735850000|2022-04-12 03:57:30|432.37|429.57|432.27|429.47|432.37|429.57|432.27|429.47|0
1649735860000|2022-04-12 03:57:40|432.46|429.66|432.27|429.47|432.46|429.66|432.27|429.47|0
1649735870000|2022-04-12 03:57:50|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1649735890000|2022-04-12 03:58:10|432.64|429.84|432.83|430.03|432.83|430.03|432.64|429.84|0
1649735900000|2022-04-12 03:58:20|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649735910000|2022-04-12 03:58:30|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1649735920000|2022-04-12 03:58:40|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649735930000|2022-04-12 03:58:50|432.46|429.66|432.64|429.84|432.64|429.84|432.46|429.66|0
1649735950000|2022-04-12 03:59:10|432.27|429.47|432.46|429.66|432.46|429.66|432.27|429.47|0
1649735960000|2022-04-12 03:59:20|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649735980000|2022-04-12 03:59:40|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1649735990000|2022-04-12 03:59:50|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736030000|2022-04-12 04:00:30|432.18|429.38|432.27|429.47|432.27|429.47|432.09|429.29|0
1649736040000|2022-04-12 04:00:40|432.46|429.66|432.09|429.29|432.46|429.66|432.09|429.29|0
1649736050000|2022-04-12 04:00:50|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736060000|2022-04-12 04:01:00|432.09|429.29|432.18|429.38|432.27|429.47|432.09|429.29|0
1649736070000|2022-04-12 04:01:10|432.27|429.47|432.09|429.29|432.27|429.47|432.09|429.29|0
1649736080000|2022-04-12 04:01:20|431.71|428.91|431.9|429.1|431.9|429.1|431.71|428.91|0
1649736090000|2022-04-12 04:01:30|432.09|429.29|431.9|429.1|432.09|429.29|431.9|429.1|0
1649736100000|2022-04-12 04:01:40|431.71|428.91|431.71|428.91|431.71|428.91|431.71|428.91|0
1649736120000|2022-04-12 04:02:00|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649736130000|2022-04-12 04:02:10|431.34|428.54|431.53|428.73|431.53|428.73|431.34|428.54|0
1649736140000|2022-04-12 04:02:20|431.34|428.54|431.34|428.54|431.34|428.54|431.34|428.54|0
1649736150000|2022-04-12 04:02:30|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649736170000|2022-04-12 04:02:50|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649736180000|2022-04-12 04:03:00|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649736200000|2022-04-12 04:03:20|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1649736210000|2022-04-12 04:03:30|431.34|428.54|431.34|428.54|431.34|428.54|431.34|428.54|0
1649736230000|2022-04-12 04:03:50|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649736280000|2022-04-12 04:04:40|431.71|428.91|432.27|429.47|432.27|429.47|431.71|428.91|0
1649736290000|2022-04-12 04:04:50|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649736310000|2022-04-12 04:05:10|432|429.2|431.9|429.1|432|429.2|431.9|429.1|0
1649736330000|2022-04-12 04:05:30|431.99|429.19|432.08|429.28|432.08|429.28|431.99|429.19|0
1649736340000|2022-04-12 04:05:40|431.9|429.1|431.9|429.1|431.99|429.19|431.9|429.1|0
1649736360000|2022-04-12 04:06:00|431.71|428.91|431.9|429.1|431.9|429.1|431.71|428.91|0
1649736370000|2022-04-12 04:06:10|431.71|428.91|431.71|428.91|431.71|428.91|431.71|428.91|0
1649736380000|2022-04-12 04:06:20|431.62|428.82|431.53|428.73|431.62|428.82|431.53|428.73|0
1649736400000|2022-04-12 04:06:40|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649736410000|2022-04-12 04:06:50|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1649736450000|2022-04-12 04:07:30|431.34|428.54|431.34|428.54|431.34|428.54|431.34|428.54|0
1649736460000|2022-04-12 04:07:40|431.53|428.73|431.62|428.82|431.62|428.82|431.53|428.73|0
1649736470000|2022-04-12 04:07:50|431.81|429.01|431.71|428.91|431.81|429.01|431.71|428.91|0
1649736480000|2022-04-12 04:08:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1649736500000|2022-04-12 04:08:20|431.81|429.01|431.9|429.1|431.9|429.1|431.81|429.01|0
1649736510000|2022-04-12 04:08:30|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649736520000|2022-04-12 04:08:40|432.27|429.47|432.45|429.65|432.45|429.65|432.27|429.47|0
1649736570000|2022-04-12 04:09:30|432.82|430.02|432.64|429.84|432.82|430.02|432.64|429.84|0
1649736590000|2022-04-12 04:09:50|432.74|429.94|432.74|429.94|432.74|429.94|432.74|429.94|0
1649736600000|2022-04-12 04:10:00|432.64|429.84|432.45|429.65|432.64|429.84|432.45|429.65|0
1649736610000|2022-04-12 04:10:10|432.36|429.56|432.08|429.28|432.36|429.56|432.08|429.28|0
1649736620000|2022-04-12 04:10:20|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736630000|2022-04-12 04:10:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736640000|2022-04-12 04:10:40|432.64|429.84|432.45|429.65|432.64|429.84|432.45|429.65|0
1649736650000|2022-04-12 04:10:50|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1649736670000|2022-04-12 04:11:10|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736690000|2022-04-12 04:11:30|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1649736700000|2022-04-12 04:11:40|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736730000|2022-04-12 04:12:10|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736760000|2022-04-12 04:12:40|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736820000|2022-04-12 04:13:40|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736870000|2022-04-12 04:14:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736900000|2022-04-12 04:15:00|432.55|429.75|432.45|429.65|432.55|429.75|432.45|429.65|0
1649736910000|2022-04-12 04:15:10|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1649736920000|2022-04-12 04:15:20|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649736950000|2022-04-12 04:15:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649736960000|2022-04-12 04:16:00|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649737000000|2022-04-12 04:16:40|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649737020000|2022-04-12 04:17:00|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649737040000|2022-04-12 04:17:20|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649737050000|2022-04-12 04:17:30|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1649737080000|2022-04-12 04:18:00|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649737100000|2022-04-12 04:18:20|432.26|429.46|432.26|429.46|432.26|429.46|432.08|429.28|0
1649737110000|2022-04-12 04:18:30|432.18|429.38|432.26|429.46|432.26|429.46|432.18|429.38|0
1649737130000|2022-04-12 04:18:50|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1649737140000|2022-04-12 04:19:00|432.08|429.28|432.26|429.46|432.26|429.46|432.08|429.28|0
1649737190000|2022-04-12 04:19:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649737220000|2022-04-12 04:20:20|432.26|429.46|432.26|429.46|432.26|429.46|432.26|429.46|0
1649737260000|2022-04-12 04:21:00|432.36|429.56|432.45|429.65|432.45|429.65|432.36|429.56|0
1649737270000|2022-04-12 04:21:10|432.26|429.46|432.08|429.28|432.26|429.46|432.08|429.28|0
1649737290000|2022-04-12 04:21:30|432.26|429.46|432.08|429.28|432.26|429.46|432.08|429.28|0
1649737300000|2022-04-12 04:21:40|432.17|429.37|432.17|429.37|432.17|429.37|432.17|429.37|0
1649737310000|2022-04-12 04:21:50|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649737340000|2022-04-12 04:22:20|432.26|429.46|432.26|429.46|432.26|429.46|432.26|429.46|0
1649737500000|2022-04-12 04:25:00|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649737510000|2022-04-12 04:25:10|432.36|429.56|432.45|429.65|432.45|429.65|432.36|429.56|0
1649737550000|2022-04-12 04:25:50|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1649737560000|2022-04-12 04:26:00|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649737620000|2022-04-12 04:27:00|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1649737660000|2022-04-12 04:27:40|432.82|430.02|432.82|430.02|432.82|430.02|432.82|430.02|0
1649737670000|2022-04-12 04:27:50|433.19|430.39|433.19|430.39|433.19|430.39|433.19|430.39|0
1649737680000|2022-04-12 04:28:00|433.38|430.58|433.56|430.76|433.56|430.76|433.38|430.58|0
1649737690000|2022-04-12 04:28:10|433.75|430.95|433.75|430.95|433.75|430.95|433.75|430.95|0
1649737700000|2022-04-12 04:28:20|433.56|430.76|433.56|430.76|433.66|430.86|433.56|430.76|0
1649737710000|2022-04-12 04:28:30|433.75|430.95|433.75|430.95|433.75|430.95|433.56|430.76|0
1649737730000|2022-04-12 04:28:50|434.12|431.32|434.86|432.06|434.86|432.06|434.12|431.32|0
1649737740000|2022-04-12 04:29:00|435.05|432.25|434.86|432.06|435.05|432.25|434.68|431.88|0
1649737770000|2022-04-12 04:29:30|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1649737780000|2022-04-12 04:29:40|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649737790000|2022-04-12 04:29:50|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1649737800000|2022-04-12 04:30:00|434.86|432.06|434.49|431.69|434.86|432.06|434.49|431.69|0
1649737810000|2022-04-12 04:30:10|434.4|431.6|434.3|431.5|434.4|431.6|434.3|431.5|0
1649737830000|2022-04-12 04:30:30|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1649737850000|2022-04-12 04:30:50|434.3|431.5|434.77|431.97|434.77|431.97|434.3|431.5|0
1649737860000|2022-04-12 04:31:00|434.68|431.88|434.49|431.69|434.68|431.88|434.49|431.69|0
1649737870000|2022-04-12 04:31:10|434.3|431.5|434.68|431.88|434.68|431.88|434.3|431.5|0
1649737880000|2022-04-12 04:31:20|434.49|431.69|434.68|431.88|434.68|431.88|434.49|431.69|0
1649737900000|2022-04-12 04:31:40|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1649737910000|2022-04-12 04:31:50|434.49|431.69|434.3|431.5|434.49|431.69|434.12|431.32|0
1649737920000|2022-04-12 04:32:00|434.12|431.32|434.3|431.5|434.3|431.5|434.12|431.32|0
1649737940000|2022-04-12 04:32:20|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1649737970000|2022-04-12 04:32:50|433.93|431.13|433.93|431.13|433.93|431.13|433.93|431.13|0
1649737980000|2022-04-12 04:33:00|434.12|431.32|433.93|431.13|434.12|431.32|433.93|431.13|0
1649737990000|2022-04-12 04:33:10|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1649738000000|2022-04-12 04:33:20|433.93|431.13|434.12|431.32|434.12|431.32|433.93|431.13|0
1649738010000|2022-04-12 04:33:30|433.93|431.13|434.12|431.32|434.12|431.32|433.93|431.13|0
1649738030000|2022-04-12 04:33:50|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649738040000|2022-04-12 04:34:00|434.12|431.32|434.12|431.32|434.21|431.41|434.12|431.32|0
1649738050000|2022-04-12 04:34:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649738060000|2022-04-12 04:34:20|434.21|431.41|434.3|431.5|434.3|431.5|434.21|431.41|0
1649738090000|2022-04-12 04:34:50|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1649738100000|2022-04-12 04:35:00|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1649738110000|2022-04-12 04:35:10|434.3|431.5|434.4|431.6|434.4|431.6|434.3|431.5|0
1649738120000|2022-04-12 04:35:20|434.3|431.5|434.3|431.5|434.4|431.6|434.3|431.5|0
1649738130000|2022-04-12 04:35:30|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1649738140000|2022-04-12 04:35:40|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649738170000|2022-04-12 04:36:10|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1649738200000|2022-04-12 04:36:40|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649738220000|2022-04-12 04:37:00|434.77|431.97|434.49|431.69|434.77|431.97|434.49|431.69|0
1649738230000|2022-04-12 04:37:10|434.67|431.87|434.49|431.69|434.67|431.87|434.49|431.69|0
1649738250000|2022-04-12 04:37:30|434.67|431.87|434.67|431.87|434.67|431.87|434.49|431.69|0
1649738260000|2022-04-12 04:37:40|434.58|431.78|434.49|431.69|434.58|431.78|434.49|431.69|0
1649738280000|2022-04-12 04:38:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649738300000|2022-04-12 04:38:20|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649738330000|2022-04-12 04:38:50|433.93|431.13|433.93|431.13|433.93|431.13|433.93|431.13|0
1649738340000|2022-04-12 04:39:00|434.03|431.23|434.11|431.31|434.11|431.31|434.03|431.23|0
1649738350000|2022-04-12 04:39:10|434.3|431.5|434.11|431.31|434.3|431.5|434.11|431.31|0
1649738360000|2022-04-12 04:39:20|434.21|431.41|434.11|431.31|434.21|431.41|434.11|431.31|0
1649738380000|2022-04-12 04:39:40|433.93|431.13|433.93|431.13|433.93|431.13|433.93|431.13|0
1649738390000|2022-04-12 04:39:50|434.11|431.31|434.3|431.5|434.3|431.5|434.11|431.31|0
1649738410000|2022-04-12 04:40:10|434.11|431.31|434.21|431.41|434.21|431.41|434.11|431.31|0
1649738420000|2022-04-12 04:40:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649738520000|2022-04-12 04:42:00|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1649738560000|2022-04-12 04:42:40|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649738580000|2022-04-12 04:43:00|434.49|431.69|434.58|431.78|434.58|431.78|434.49|431.69|0
1649738590000|2022-04-12 04:43:10|434.49|431.69|434.3|431.5|434.49|431.69|434.3|431.5|0
1649738620000|2022-04-12 04:43:40|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1649738630000|2022-04-12 04:43:50|434.86|432.06|434.67|431.87|434.86|432.06|434.67|431.87|0
1649738650000|2022-04-12 04:44:10|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649738670000|2022-04-12 04:44:30|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649738680000|2022-04-12 04:44:40|434.95|432.15|434.86|432.06|434.95|432.15|434.86|432.06|0
1649738690000|2022-04-12 04:44:50|434.67|431.87|434.77|431.97|434.77|431.97|434.67|431.87|0
1649738700000|2022-04-12 04:45:00|434.86|432.06|434.67|431.87|434.86|432.06|434.67|431.87|0
1649738710000|2022-04-12 04:45:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649738720000|2022-04-12 04:45:20|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1649738730000|2022-04-12 04:45:30|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649738740000|2022-04-12 04:45:40|434.77|431.97|434.67|431.87|434.86|432.06|434.67|431.87|0
1649738750000|2022-04-12 04:45:50|434.48|431.68|434.67|431.87|434.67|431.87|434.48|431.68|0
1649738760000|2022-04-12 04:46:00|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649738790000|2022-04-12 04:46:30|434.58|431.78|434.67|431.87|434.67|431.87|434.58|431.78|0
1649738800000|2022-04-12 04:46:40|434.48|431.68|434.48|431.68|434.58|431.78|434.48|431.68|0
1649738810000|2022-04-12 04:46:50|434.67|431.87|434.58|431.78|434.67|431.87|434.58|431.78|0
1649738820000|2022-04-12 04:47:00|434.67|431.87|434.86|432.06|434.86|432.06|434.67|431.87|0
1649738870000|2022-04-12 04:47:50|434.95|432.15|434.86|432.06|435.04|432.24|434.86|432.06|0
1649738880000|2022-04-12 04:48:00|434.95|432.15|434.86|432.06|434.95|432.15|434.86|432.06|0
1649738890000|2022-04-12 04:48:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1649738900000|2022-04-12 04:48:20|435.04|432.24|434.95|432.15|435.04|432.24|434.95|432.15|0
1649738910000|2022-04-12 04:48:30|435.04|432.24|434.86|432.06|435.04|432.24|434.86|432.06|0
1649738920000|2022-04-12 04:48:40|434.95|432.15|435.04|432.24|435.23|432.43|434.95|432.15|0
1649738930000|2022-04-12 04:48:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1649738960000|2022-04-12 04:49:20|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649738970000|2022-04-12 04:49:30|435.14|432.34|435.04|432.24|435.14|432.34|435.04|432.24|0
1649738980000|2022-04-12 04:49:40|434.86|432.06|435.04|432.24|435.04|432.24|434.86|432.06|0
1649739010000|2022-04-12 04:50:10|435.14|432.34|435.04|432.24|435.14|432.34|435.04|432.24|0
1649739040000|2022-04-12 04:50:40|434.85|432.05|434.85|432.05|434.85|432.05|434.67|431.87|0
1649739050000|2022-04-12 04:50:50|434.67|431.87|434.67|431.87|434.77|431.97|434.67|431.87|0
1649739060000|2022-04-12 04:51:00|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739070000|2022-04-12 04:51:10|434.77|431.97|434.77|431.97|434.85|432.05|434.77|431.97|0
1649739080000|2022-04-12 04:51:20|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649739090000|2022-04-12 04:51:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649739100000|2022-04-12 04:51:40|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739110000|2022-04-12 04:51:50|434.77|431.97|434.85|432.05|434.85|432.05|434.77|431.97|0
1649739120000|2022-04-12 04:52:00|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649739130000|2022-04-12 04:52:10|434.76|431.96|434.76|431.96|434.85|432.05|434.76|431.96|0
1649739140000|2022-04-12 04:52:20|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739150000|2022-04-12 04:52:30|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649739170000|2022-04-12 04:52:50|434.85|432.05|434.67|431.87|434.85|432.05|434.67|431.87|0
1649739190000|2022-04-12 04:53:10|434.85|432.05|434.67|431.87|434.85|432.05|434.67|431.87|0
1649739220000|2022-04-12 04:53:40|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739310000|2022-04-12 04:55:10|434.95|432.15|435.04|432.24|435.04|432.24|434.95|432.15|0
1649739350000|2022-04-12 04:55:50|435.23|432.43|435.41|432.61|435.41|432.61|435.23|432.43|0
1649739360000|2022-04-12 04:56:00|435.23|432.43|435.04|432.24|435.23|432.43|435.04|432.24|0
1649739370000|2022-04-12 04:56:10|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649739380000|2022-04-12 04:56:20|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739400000|2022-04-12 04:56:40|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1649739420000|2022-04-12 04:57:00|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739440000|2022-04-12 04:57:20|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1649739450000|2022-04-12 04:57:30|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739480000|2022-04-12 04:58:00|435.32|432.52|435.41|432.61|435.41|432.61|435.32|432.52|0
1649739490000|2022-04-12 04:58:10|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739510000|2022-04-12 04:58:30|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1649739520000|2022-04-12 04:58:40|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739550000|2022-04-12 04:59:10|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649739590000|2022-04-12 04:59:50|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739600000|2022-04-12 05:00:00|434.48|431.68|433.92|431.12|434.48|431.68|433.92|431.12|0
1649739610000|2022-04-12 05:00:10|434.11|431.31|434.67|431.87|434.67|431.87|434.11|431.31|0
1649739630000|2022-04-12 05:00:30|434.58|431.78|434.67|431.87|434.67|431.87|434.48|431.68|0
1649739640000|2022-04-12 05:00:40|434.48|431.68|434.67|431.87|434.67|431.87|434.48|431.68|0
1649739650000|2022-04-12 05:00:50|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1649739660000|2022-04-12 05:01:00|434.67|431.87|435.04|432.24|435.04|432.24|434.67|431.87|0
1649739670000|2022-04-12 05:01:10|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739690000|2022-04-12 05:01:30|435.04|432.24|435.22|432.42|435.22|432.42|435.04|432.24|0
1649739700000|2022-04-12 05:01:40|435.41|432.61|435.6|432.8|435.6|432.8|435.41|432.61|0
1649739710000|2022-04-12 05:01:50|435.78|432.98|435.6|432.8|435.78|432.98|435.6|432.8|0
1649739720000|2022-04-12 05:02:00|435.69|432.89|435.6|432.8|435.78|432.98|435.6|432.8|0
1649739730000|2022-04-12 05:02:10|435.51|432.71|435.6|432.8|435.6|432.8|435.41|432.61|0
1649739740000|2022-04-12 05:02:20|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1649739750000|2022-04-12 05:02:30|435.6|432.8|435.51|432.71|435.6|432.8|435.41|432.61|0
1649739760000|2022-04-12 05:02:40|435.6|432.8|435.41|432.61|435.6|432.8|435.41|432.61|0
1649739770000|2022-04-12 05:02:50|435.6|432.8|435.41|432.61|435.6|432.8|435.41|432.61|0
1649739780000|2022-04-12 05:03:00|435.51|432.71|435.6|432.8|435.6|432.8|435.41|432.61|0
1649739790000|2022-04-12 05:03:10|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1649739800000|2022-04-12 05:03:20|435.41|432.61|435.59|432.79|435.59|432.79|435.41|432.61|0
1649739810000|2022-04-12 05:03:30|435.51|432.71|435.59|432.79|435.59|432.79|435.51|432.71|0
1649739820000|2022-04-12 05:03:40|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1649739830000|2022-04-12 05:03:50|435.41|432.61|435.51|432.71|435.59|432.79|435.41|432.61|0
1649739840000|2022-04-12 05:04:00|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739870000|2022-04-12 05:04:30|435.32|432.52|435.41|432.61|435.41|432.61|435.32|432.52|0
1649739880000|2022-04-12 05:04:40|435.59|432.79|435.59|432.79|435.59|432.79|435.51|432.71|0
1649739890000|2022-04-12 05:04:50|435.51|432.71|435.41|432.61|435.51|432.71|435.41|432.61|0
1649739900000|2022-04-12 05:05:00|435.59|432.79|435.22|432.42|435.59|432.79|435.22|432.42|0
1649739910000|2022-04-12 05:05:10|435.13|432.33|435.04|432.24|435.13|432.33|435.04|432.24|0
1649739920000|2022-04-12 05:05:20|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1649739930000|2022-04-12 05:05:30|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1649739940000|2022-04-12 05:05:40|434.85|432.05|434.66|431.86|434.85|432.05|434.48|431.68|0
1649739950000|2022-04-12 05:05:50|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649739960000|2022-04-12 05:06:00|434.29|431.49|434.48|431.68|434.48|431.68|434.29|431.49|0
1649739970000|2022-04-12 05:06:10|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1649739980000|2022-04-12 05:06:20|434.85|432.05|434.57|431.77|434.85|432.05|434.57|431.77|0
1649739990000|2022-04-12 05:06:30|434.66|431.86|434.66|431.86|434.85|432.05|434.66|431.86|0
1649740000000|2022-04-12 05:06:40|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1649740010000|2022-04-12 05:06:50|434.29|431.49|434.48|431.68|434.48|431.68|434.29|431.49|0
1649740020000|2022-04-12 05:07:00|434.39|431.59|434.48|431.68|434.48|431.68|434.29|431.49|0
1649740030000|2022-04-12 05:07:10|434.29|431.49|434.29|431.49|434.48|431.68|434.29|431.49|0
1649740040000|2022-04-12 05:07:20|434.39|431.59|434.29|431.49|434.39|431.59|434.29|431.49|0
1649740050000|2022-04-12 05:07:30|434.48|431.68|434.29|431.49|434.48|431.68|434.29|431.49|0
1649740060000|2022-04-12 05:07:40|434.1|431.3|433.73|430.93|434.1|431.3|433.73|430.93|0
1649740070000|2022-04-12 05:07:50|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1649740080000|2022-04-12 05:08:00|433.73|430.93|433.55|430.75|433.73|430.93|433.55|430.75|0
1649740090000|2022-04-12 05:08:10|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649740110000|2022-04-12 05:08:30|433.92|431.12|434.1|431.3|434.1|431.3|433.92|431.12|0
1649740120000|2022-04-12 05:08:40|434.02|431.22|433.92|431.12|434.02|431.22|433.92|431.12|0
1649740130000|2022-04-12 05:08:50|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649740150000|2022-04-12 05:09:10|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1649740160000|2022-04-12 05:09:20|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1649740170000|2022-04-12 05:09:30|433.92|431.12|433.73|430.93|433.92|431.12|433.73|430.93|0
1649740180000|2022-04-12 05:09:40|433.55|430.75|433.92|431.12|433.92|431.12|433.55|430.75|0
1649740190000|2022-04-12 05:09:50|433.73|430.93|433.36|430.56|433.73|430.93|433.36|430.56|0
1649740200000|2022-04-12 05:10:00|433.17|430.37|433.36|430.56|433.36|430.56|433.17|430.37|0
1649740210000|2022-04-12 05:10:10|433.17|430.37|432.8|430|433.17|430.37|432.8|430|0
1649740220000|2022-04-12 05:10:20|432.62|429.82|432.99|430.19|432.99|430.19|432.62|429.82|0
1649740230000|2022-04-12 05:10:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1649740240000|2022-04-12 05:10:40|433.36|430.56|433.55|430.75|433.55|430.75|433.36|430.56|0
1649740250000|2022-04-12 05:10:50|433.36|430.56|432.8|430|433.36|430.56|432.8|430|0
1649740260000|2022-04-12 05:11:00|432.62|429.82|432.8|430|432.8|430|432.62|429.82|0
1649740270000|2022-04-12 05:11:10|432.62|429.82|432.43|429.63|432.62|429.82|432.43|429.63|0
1649740280000|2022-04-12 05:11:20|432.25|429.45|432.25|429.45|432.25|429.45|432.25|429.45|0
1649740290000|2022-04-12 05:11:30|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1649740310000|2022-04-12 05:11:50|432.25|429.45|432.25|429.45|432.25|429.45|432.25|429.45|0
1649740320000|2022-04-12 05:12:00|432.34|429.54|432.25|429.45|432.34|429.54|432.25|429.45|0
1649740330000|2022-04-12 05:12:10|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649740340000|2022-04-12 05:12:20|432.25|429.45|432.06|429.26|432.25|429.45|432.06|429.26|0
1649740350000|2022-04-12 05:12:30|431.88|429.08|431.69|428.89|431.88|429.08|431.69|428.89|0
1649740360000|2022-04-12 05:12:40|431.88|429.08|431.5|428.7|431.88|429.08|431.5|428.7|0
1649740370000|2022-04-12 05:12:50|431.32|428.52|431.5|428.7|431.5|428.7|431.32|428.52|0
1649740380000|2022-04-12 05:13:00|431.32|428.52|431.32|428.52|431.5|428.7|431.32|428.52|0
1649740390000|2022-04-12 05:13:10|431.5|428.7|431.69|428.89|431.69|428.89|431.32|428.52|0
1649740400000|2022-04-12 05:13:20|431.5|428.7|431.5|428.7|431.5|428.7|431.32|428.52|0
1649740410000|2022-04-12 05:13:30|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649740420000|2022-04-12 05:13:40|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1649740430000|2022-04-12 05:13:50|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649740440000|2022-04-12 05:14:00|431.5|428.7|431.32|428.52|431.5|428.7|431.32|428.52|0
1649740450000|2022-04-12 05:14:10|431.5|428.7|431.32|428.52|431.5|428.7|431.32|428.52|0
1649740490000|2022-04-12 05:14:50|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1649740500000|2022-04-12 05:15:00|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1649740510000|2022-04-12 05:15:10|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649740520000|2022-04-12 05:15:20|431.13|428.33|431.32|428.52|431.32|428.52|431.13|428.33|0
1649740530000|2022-04-12 05:15:30|431.23|428.43|431.04|428.24|431.23|428.43|431.04|428.24|0
1649740540000|2022-04-12 05:15:40|430.21|427.41|430.21|427.41|430.21|427.41|430.02|427.22|0
1649740550000|2022-04-12 05:15:50|430.02|427.22|429.84|427.04|430.21|427.41|429.84|427.04|0
1649740560000|2022-04-12 05:16:00|429.65|426.85|429.75|426.95|429.84|427.04|429.65|426.85|0
1649740570000|2022-04-12 05:16:10|429.65|426.85|429.65|426.85|429.84|427.04|429.65|426.85|0
1649740580000|2022-04-12 05:16:20|429.84|427.04|429.84|427.04|429.84|427.04|429.65|426.85|0
1649740590000|2022-04-12 05:16:30|429.65|426.85|429.47|426.67|429.65|426.85|429.47|426.67|0
1649740610000|2022-04-12 05:16:50|429.28|426.48|429.28|426.48|429.28|426.48|429.28|426.48|0
1649740620000|2022-04-12 05:17:00|429.47|426.67|429.28|426.48|429.47|426.67|429.28|426.48|0
1649740640000|2022-04-12 05:17:20|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1649740660000|2022-04-12 05:17:40|429.65|426.85|429.65|426.85|429.65|426.85|429.47|426.67|0
1649740670000|2022-04-12 05:17:50|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1649740680000|2022-04-12 05:18:00|429.28|426.48|429.28|426.48|429.28|426.48|429.28|426.48|0
1649740690000|2022-04-12 05:18:10|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1649740700000|2022-04-12 05:18:20|428.36|425.56|428.73|425.93|428.73|425.93|428.36|425.56|0
1649740710000|2022-04-12 05:18:30|428.54|425.74|428.54|425.74|428.73|425.93|428.54|425.74|0
1649740720000|2022-04-12 05:18:40|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1649740730000|2022-04-12 05:18:50|428.54|425.74|428.73|425.93|428.73|425.93|428.54|425.74|0
1649740740000|2022-04-12 05:19:00|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1649740750000|2022-04-12 05:19:10|428.36|425.56|427.99|425.19|428.36|425.56|427.8|425|0
1649740760000|2022-04-12 05:19:20|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1649740780000|2022-04-12 05:19:40|427.99|425.19|427.99|425.19|427.99|425.19|427.8|425|0
1649740790000|2022-04-12 05:19:50|427.8|425|427.8|425|427.99|425.19|427.8|425|0
1649740800000|2022-04-12 05:20:00|427.62|424.82|427.43|424.63|427.8|425|427.43|424.63|0
1649740810000|2022-04-12 05:20:10|427.8|425|427.9|425.1|427.9|425.1|427.8|425|0
1649740820000|2022-04-12 05:20:20|427.99|425.19|427.8|425|428.17|425.37|427.8|425|0
1649740830000|2022-04-12 05:20:30|427.99|425.19|428.54|425.74|428.54|425.74|427.99|425.19|0
1649740840000|2022-04-12 05:20:40|428.36|425.56|428.54|425.74|428.54|425.74|428.36|425.56|0
1649740850000|2022-04-12 05:20:50|428.73|425.93|428.73|425.93|428.73|425.93|428.73|425.93|0
1649740860000|2022-04-12 05:21:00|428.64|425.84|428.73|425.93|428.73|425.93|428.64|425.84|0
1649740870000|2022-04-12 05:21:10|428.64|425.84|428.73|425.93|428.73|425.93|428.54|425.74|0
1649740880000|2022-04-12 05:21:20|428.54|425.74|428.54|425.74|428.64|425.84|428.54|425.74|0
1649740890000|2022-04-12 05:21:30|428.36|425.56|428.36|425.56|428.36|425.56|428.17|425.37|0
1649740900000|2022-04-12 05:21:40|428.54|425.74|428.36|425.56|428.54|425.74|428.36|425.56|0
1649740910000|2022-04-12 05:21:50|428.54|425.74|428.73|425.93|428.73|425.93|428.36|425.56|0
1649740920000|2022-04-12 05:22:00|428.82|426.02|428.91|426.11|428.91|426.11|428.82|426.02|0
1649740930000|2022-04-12 05:22:10|429.1|426.3|429.46|426.66|429.46|426.66|429.1|426.3|0
1649740940000|2022-04-12 05:22:20|429.28|426.48|429.28|426.48|429.28|426.48|429.28|426.48|0
1649740950000|2022-04-12 05:22:30|429.46|426.66|429.83|427.03|429.83|427.03|429.46|426.66|0
1649740960000|2022-04-12 05:22:40|430.02|427.22|429.65|426.85|430.02|427.22|429.65|426.85|0
1649740970000|2022-04-12 05:22:50|429.46|426.66|429.65|426.85|429.65|426.85|429.09|426.29|0
1649740980000|2022-04-12 05:23:00|429.46|426.66|429.65|426.85|429.65|426.85|429.46|426.66|0
1649740990000|2022-04-12 05:23:10|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1649741000000|2022-04-12 05:23:20|430.02|427.22|429.83|427.03|430.02|427.22|429.83|427.03|0
1649741010000|2022-04-12 05:23:30|429.75|426.95|429.83|427.03|430.02|427.22|429.75|426.95|0
1649741020000|2022-04-12 05:23:40|429.65|426.85|429.83|427.03|429.83|427.03|429.65|426.85|0
1649741030000|2022-04-12 05:23:50|429.93|427.13|429.83|427.03|429.93|427.13|429.83|427.03|0
1649741040000|2022-04-12 05:24:00|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649741050000|2022-04-12 05:24:10|429.46|426.66|429.46|426.66|429.56|426.76|429.46|426.66|0
1649741060000|2022-04-12 05:24:20|429.28|426.48|429.46|426.66|429.46|426.66|429.28|426.48|0
1649741070000|2022-04-12 05:24:30|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649741080000|2022-04-12 05:24:40|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1649741090000|2022-04-12 05:24:50|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1649741100000|2022-04-12 05:25:00|429.83|427.03|430.02|427.22|430.02|427.22|429.83|427.03|0
1649741110000|2022-04-12 05:25:10|430.11|427.31|430.02|427.22|430.2|427.4|430.02|427.22|0
1649741120000|2022-04-12 05:25:20|430.2|427.4|430.2|427.4|430.39|427.59|430.2|427.4|0
1649741130000|2022-04-12 05:25:30|430.3|427.5|430.39|427.59|430.57|427.77|430.3|427.5|0
1649741140000|2022-04-12 05:25:40|430.2|427.4|430.2|427.4|430.2|427.4|430.02|427.22|0
1649741150000|2022-04-12 05:25:50|430.3|427.5|430.39|427.59|430.39|427.59|430.3|427.5|0
1649741160000|2022-04-12 05:26:00|430.57|427.77|430.39|427.59|430.57|427.77|430.39|427.59|0
1649741170000|2022-04-12 05:26:10|430.57|427.77|430.76|427.96|430.76|427.96|430.57|427.77|0
1649741180000|2022-04-12 05:26:20|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741190000|2022-04-12 05:26:30|430.39|427.59|430.57|427.77|430.57|427.77|430.39|427.59|0
1649741200000|2022-04-12 05:26:40|430.67|427.87|430.57|427.77|430.76|427.96|430.57|427.77|0
1649741210000|2022-04-12 05:26:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741230000|2022-04-12 05:27:10|430.67|427.87|430.94|428.14|430.94|428.14|430.67|427.87|0
1649741260000|2022-04-12 05:27:40|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741270000|2022-04-12 05:27:50|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741280000|2022-04-12 05:28:00|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741300000|2022-04-12 05:28:20|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1649741310000|2022-04-12 05:28:30|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741320000|2022-04-12 05:28:40|430.67|427.87|430.57|427.77|430.67|427.87|430.57|427.77|0
1649741330000|2022-04-12 05:28:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741340000|2022-04-12 05:29:00|430.94|428.14|430.94|428.14|430.94|428.14|430.94|428.14|0
1649741370000|2022-04-12 05:29:30|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741380000|2022-04-12 05:29:40|430.94|428.14|430.94|428.14|430.94|428.14|430.94|428.14|0
1649741390000|2022-04-12 05:29:50|430.85|428.05|430.94|428.14|430.94|428.14|430.85|428.05|0
1649741400000|2022-04-12 05:30:00|430.76|427.96|430.76|427.96|430.76|427.96|430.57|427.77|0
1649741410000|2022-04-12 05:30:10|430.57|427.77|430.94|428.14|430.94|428.14|430.57|427.77|0
1649741420000|2022-04-12 05:30:20|431.13|428.33|430.94|428.14|431.13|428.33|430.94|428.14|0
1649741430000|2022-04-12 05:30:30|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741450000|2022-04-12 05:30:50|430.57|427.77|430.76|427.96|430.76|427.96|430.57|427.77|0
1649741460000|2022-04-12 05:31:00|430.85|428.05|430.57|427.77|430.85|428.05|430.57|427.77|0
1649741470000|2022-04-12 05:31:10|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1649741480000|2022-04-12 05:31:20|430.57|427.77|430.57|427.77|430.76|427.96|430.57|427.77|0
1649741490000|2022-04-12 05:31:30|430.2|427.4|430.2|427.4|430.2|427.4|430.02|427.22|0
1649741500000|2022-04-12 05:31:40|430.02|427.22|430.2|427.4|430.2|427.4|430.02|427.22|0
1649741510000|2022-04-12 05:31:50|430.11|427.31|430.02|427.22|430.11|427.31|430.02|427.22|0
1649741520000|2022-04-12 05:32:00|430.2|427.4|430.02|427.22|430.2|427.4|430.02|427.22|0
1649741540000|2022-04-12 05:32:20|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1649741560000|2022-04-12 05:32:40|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741570000|2022-04-12 05:32:50|430.39|427.59|430.2|427.4|430.39|427.59|430.2|427.4|0
1649741580000|2022-04-12 05:33:00|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1649741590000|2022-04-12 05:33:10|430.11|427.31|430.2|427.4|430.2|427.4|430.11|427.31|0
1649741610000|2022-04-12 05:33:30|430.57|427.77|430.39|427.59|430.57|427.77|430.39|427.59|0
1649741630000|2022-04-12 05:33:50|430.2|427.4|430.02|427.22|430.3|427.5|430.02|427.22|0
1649741640000|2022-04-12 05:34:00|430.2|427.4|430.39|427.59|430.39|427.59|430.2|427.4|0
1649741650000|2022-04-12 05:34:10|430.57|427.77|430.67|427.87|430.67|427.87|430.57|427.77|0
1649741660000|2022-04-12 05:34:20|430.76|427.96|430.57|427.77|430.76|427.96|430.57|427.77|0
1649741670000|2022-04-12 05:34:30|430.2|427.4|430.39|427.59|430.39|427.59|430.2|427.4|0
1649741680000|2022-04-12 05:34:40|430.57|427.77|430.02|427.22|430.57|427.77|430.02|427.22|0
1649741690000|2022-04-12 05:34:50|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1649741700000|2022-04-12 05:35:00|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1649741720000|2022-04-12 05:35:20|430.01|427.21|430.01|427.21|430.01|427.21|430.01|427.21|0
1649741740000|2022-04-12 05:35:40|430.2|427.4|430.01|427.21|430.2|427.4|430.01|427.21|0
1649741760000|2022-04-12 05:36:00|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1649741770000|2022-04-12 05:36:10|430.2|427.4|430.38|427.58|430.38|427.58|430.2|427.4|0
1649741780000|2022-04-12 05:36:20|430.76|427.96|431.13|428.33|431.13|428.33|430.75|427.95|0
1649741790000|2022-04-12 05:36:30|431.04|428.24|430.94|428.14|431.04|428.24|430.94|428.14|0
1649741800000|2022-04-12 05:36:40|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1649741810000|2022-04-12 05:36:50|430.85|428.05|430.75|427.95|430.85|428.05|430.75|427.95|0
1649741820000|2022-04-12 05:37:00|430.57|427.77|430.75|427.95|430.75|427.95|430.57|427.77|0
1649741830000|2022-04-12 05:37:10|430.57|427.77|430.75|427.95|430.75|427.95|430.57|427.77|0
1649741840000|2022-04-12 05:37:20|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1649741850000|2022-04-12 05:37:30|430.75|427.95|430.94|428.14|430.94|428.14|430.75|427.95|0
1649741860000|2022-04-12 05:37:40|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1649741870000|2022-04-12 05:37:50|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741880000|2022-04-12 05:38:00|430.75|427.95|430.67|427.87|430.75|427.95|430.67|427.87|0
1649741890000|2022-04-12 05:38:10|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741900000|2022-04-12 05:38:20|430.75|427.95|430.57|427.77|430.75|427.95|430.57|427.77|0
1649741910000|2022-04-12 05:38:30|430.38|427.58|430.57|427.77|430.57|427.77|430.38|427.58|0
1649741920000|2022-04-12 05:38:40|430.38|427.58|430.38|427.58|430.38|427.58|430.38|427.58|0
1649741930000|2022-04-12 05:38:50|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1649741950000|2022-04-12 05:39:10|430.38|427.58|430.38|427.58|430.38|427.58|430.2|427.4|0
1649741960000|2022-04-12 05:39:20|430.2|427.4|430.01|427.21|430.2|427.4|430.01|427.21|0
1649741970000|2022-04-12 05:39:30|429.09|426.29|429.27|426.47|429.27|426.47|429.09|426.29|0
1649741980000|2022-04-12 05:39:40|429.09|426.29|428.9|426.1|429.09|426.29|428.9|426.1|0
1649741990000|2022-04-12 05:39:50|428.35|425.55|428.17|425.37|428.53|425.73|428.17|425.37|0
1649742000000|2022-04-12 05:40:00|428.35|425.55|429.09|426.29|429.09|426.29|428.35|425.55|0
1649742010000|2022-04-12 05:40:10|428.9|426.1|429.27|426.47|429.27|426.47|428.9|426.1|0
1649742020000|2022-04-12 05:40:20|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1649742030000|2022-04-12 05:40:30|428.72|425.92|428.72|425.92|428.72|425.92|428.53|425.73|0
1649742040000|2022-04-12 05:40:40|428.53|425.73|428.53|425.73|428.53|425.73|428.53|425.73|0
1649742050000|2022-04-12 05:40:50|428.72|425.92|428.53|425.73|428.72|425.92|428.53|425.73|0
1649742060000|2022-04-12 05:41:00|427.98|425.18|428.35|425.55|428.35|425.55|427.98|425.18|0
1649742070000|2022-04-12 05:41:10|428.16|425.36|428.16|425.36|428.35|425.55|428.16|425.36|0
1649742080000|2022-04-12 05:41:20|428.45|425.65|428.35|425.55|428.45|425.65|428.16|425.36|0
1649742090000|2022-04-12 05:41:30|428.53|425.73|428.35|425.55|428.53|425.73|428.35|425.55|0
1649742100000|2022-04-12 05:41:40|428.45|425.65|428.53|425.73|428.53|425.73|428.45|425.65|0
1649742110000|2022-04-12 05:41:50|428.63|425.83|428.72|425.92|428.72|425.92|428.63|425.83|0
1649742120000|2022-04-12 05:42:00|428.9|426.1|428.9|426.1|429.09|426.29|428.9|426.1|0
1649742130000|2022-04-12 05:42:10|429.09|426.29|429.09|426.29|429.18|426.38|429.09|426.29|0
1649742140000|2022-04-12 05:42:20|428.9|426.1|429.09|426.29|429.09|426.29|428.9|426.1|0
1649742150000|2022-04-12 05:42:30|429.27|426.47|429.27|426.47|429.27|426.47|429.27|426.47|0
1649742160000|2022-04-12 05:42:40|429.37|426.57|429.64|426.84|429.64|426.84|429.37|426.57|0
1649742170000|2022-04-12 05:42:50|429.83|427.03|429.64|426.84|429.83|427.03|429.64|426.84|0
1649742180000|2022-04-12 05:43:00|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1649742190000|2022-04-12 05:43:10|429.74|426.94|429.64|426.84|429.74|426.94|429.64|426.84|0
1649742200000|2022-04-12 05:43:20|429.74|426.94|429.64|426.84|429.74|426.94|429.64|426.84|0
1649742210000|2022-04-12 05:43:30|429.55|426.75|429.37|426.57|429.55|426.75|429.37|426.57|0
1649742220000|2022-04-12 05:43:40|429.27|426.47|429.27|426.47|429.27|426.47|429.27|426.47|0
1649742230000|2022-04-12 05:43:50|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1649742240000|2022-04-12 05:44:00|429.27|426.47|429.27|426.47|429.27|426.47|429.27|426.47|0
1649742250000|2022-04-12 05:44:10|429.09|426.29|428.72|425.92|429.09|426.29|428.72|425.92|0
1649742260000|2022-04-12 05:44:20|428.9|426.1|428.72|425.92|428.9|426.1|428.72|425.92|0
1649742270000|2022-04-12 05:44:30|428.53|425.73|428.72|425.92|428.72|425.92|428.53|425.73|0
1649742280000|2022-04-12 05:44:40|428.53|425.73|428.53|425.73|428.53|425.73|428.53|425.73|0
1649742290000|2022-04-12 05:44:50|428.63|425.83|428.53|425.73|428.72|425.92|428.53|425.73|0
1649742300000|2022-04-12 05:45:00|428.72|425.92|429.09|426.29|429.09|426.29|428.72|425.92|0
1649742310000|2022-04-12 05:45:10|429.18|426.38|429.09|426.29|429.18|426.38|429.09|426.29|0
1649742320000|2022-04-12 05:45:20|429.27|426.47|428.9|426.1|429.27|426.47|428.9|426.1|0
1649742330000|2022-04-12 05:45:30|428.72|425.92|428.72|425.92|428.9|426.1|428.72|425.92|0
1649742350000|2022-04-12 05:45:50|428.9|426.1|428.72|425.92|428.9|426.1|428.72|425.92|0
1649742360000|2022-04-12 05:46:00|428.63|425.83|428.63|425.83|428.63|425.83|428.53|425.73|0
1649742370000|2022-04-12 05:46:10|428.53|425.73|428.63|425.83|428.72|425.92|428.53|425.73|0
1649742380000|2022-04-12 05:46:20|428.53|425.73|428.72|425.92|428.72|425.92|428.53|425.73|0
1649742390000|2022-04-12 05:46:30|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1649742400000|2022-04-12 05:46:40|428.81|426.01|428.9|426.1|428.9|426.1|428.81|426.01|0
1649742410000|2022-04-12 05:46:50|429.27|426.47|429.27|426.47|429.27|426.47|429.27|426.47|0
1649742420000|2022-04-12 05:47:00|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1649742430000|2022-04-12 05:47:10|429|426.2|429.09|426.29|429.09|426.29|429|426.2|0
1649742440000|2022-04-12 05:47:20|428.9|426.1|429.09|426.29|429.09|426.29|428.9|426.1|0
1649742450000|2022-04-12 05:47:30|429.27|426.47|429.37|426.57|429.37|426.57|429.27|426.47|0
1649742460000|2022-04-12 05:47:40|429.46|426.66|429.64|426.84|429.64|426.84|429.46|426.66|0
1649742470000|2022-04-12 05:47:50|429.83|427.03|429.83|427.03|429.83|427.03|429.64|426.84|0
1649742480000|2022-04-12 05:48:00|429.64|426.84|430.01|427.21|430.01|427.21|429.64|426.84|0
1649742500000|2022-04-12 05:48:20|429.74|426.94|429.46|426.66|429.74|426.94|429.46|426.66|0
1649742510000|2022-04-12 05:48:30|429.83|427.03|429.64|426.84|429.83|427.03|429.64|426.84|0
1649742520000|2022-04-12 05:48:40|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1649742530000|2022-04-12 05:48:50|429.64|426.84|429.46|426.66|429.64|426.84|429.46|426.66|0
1649742540000|2022-04-12 05:49:00|429.27|426.47|429.27|426.47|429.27|426.47|429.09|426.29|0
1649742550000|2022-04-12 05:49:10|429.09|426.29|429.27|426.47|429.27|426.47|429.09|426.29|0
1649742560000|2022-04-12 05:49:20|429.46|426.66|429.27|426.47|429.46|426.66|429.27|426.47|0
1649742570000|2022-04-12 05:49:30|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1649742580000|2022-04-12 05:49:40|429.55|426.75|429.55|426.75|429.55|426.75|429.55|426.75|0
1649742590000|2022-04-12 05:49:50|429.46|426.66|429.09|426.29|429.46|426.66|429.09|426.29|0
1649742600000|2022-04-12 05:50:00|429.18|426.38|429.45|426.65|429.45|426.65|429.18|426.38|0
1649742610000|2022-04-12 05:50:10|429.37|426.57|429.09|426.29|429.37|426.57|429.09|426.29|0
1649742620000|2022-04-12 05:50:20|428.9|426.1|428.53|425.73|428.9|426.1|428.53|425.73|0
1649742630000|2022-04-12 05:50:30|428.72|425.92|428.35|425.55|428.72|425.92|428.35|425.55|0
1649742640000|2022-04-12 05:50:40|428.53|425.73|428.16|425.36|428.53|425.73|428.16|425.36|0
1649742650000|2022-04-12 05:50:50|428.07|425.27|428.35|425.55|428.35|425.55|428.07|425.27|0
1649742660000|2022-04-12 05:51:00|428.16|425.36|428.53|425.73|428.53|425.73|428.16|425.36|0
1649742670000|2022-04-12 05:51:10|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1649742680000|2022-04-12 05:51:20|428.53|425.73|428.9|426.1|428.9|426.1|428.53|425.73|0
1649742690000|2022-04-12 05:51:30|429|426.2|429.08|426.28|429.08|426.28|428.9|426.1|0
1649742700000|2022-04-12 05:51:40|429.27|426.47|429.27|426.47|429.27|426.47|429.27|426.47|0
1649742720000|2022-04-12 05:52:00|429.08|426.28|429.08|426.28|429.08|426.28|428.9|426.1|0
1649742730000|2022-04-12 05:52:10|428.9|426.1|429.08|426.28|429.08|426.28|428.9|426.1|0
1649742750000|2022-04-12 05:52:30|428.9|426.1|429|426.2|429|426.2|428.9|426.1|0
1649742760000|2022-04-12 05:52:40|427.96|425.16|427.96|425.16|428.15|425.35|427.96|425.16|0
1649742770000|2022-04-12 05:52:50|427.87|425.07|427.96|425.16|427.96|425.16|427.87|425.07|0
1649742780000|2022-04-12 05:53:00|427.78|424.98|427.96|425.16|427.96|425.16|427.78|424.98|0
1649742790000|2022-04-12 05:53:10|428.15|425.35|428.33|425.53|428.33|425.53|428.15|425.35|0
1649742800000|2022-04-12 05:53:20|428.52|425.72|428.52|425.72|428.52|425.72|428.43|425.63|0
1649742810000|2022-04-12 05:53:30|428.61|425.81|428.52|425.72|428.7|425.9|428.52|425.72|0
1649742820000|2022-04-12 05:53:40|428.33|425.53|428.43|425.63|428.43|425.63|428.33|425.53|0
1649742830000|2022-04-12 05:53:50|428.33|425.53|428.15|425.35|428.33|425.53|428.15|425.35|0
1649742840000|2022-04-12 05:54:00|428.33|425.53|428.15|425.35|428.33|425.53|428.15|425.35|0
1649742850000|2022-04-12 05:54:10|427.96|425.16|427.96|425.16|427.96|425.16|427.87|425.07|0
1649742860000|2022-04-12 05:54:20|428.15|425.35|428.15|425.35|428.15|425.35|428.15|425.35|0
1649742870000|2022-04-12 05:54:30|427.96|425.16|427.96|425.16|428.15|425.35|427.96|425.16|0
1649742890000|2022-04-12 05:54:50|427.78|424.98|427.78|424.98|427.78|424.98|427.78|424.98|0
1649742900000|2022-04-12 05:55:00|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649742910000|2022-04-12 05:55:10|428.15|425.35|427.87|425.07|428.15|425.35|427.87|425.07|0
1649742920000|2022-04-12 05:55:20|427.96|425.16|427.78|424.98|427.96|425.16|427.78|424.98|0
1649742950000|2022-04-12 05:55:50|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649742960000|2022-04-12 05:56:00|428.06|425.26|428.15|425.35|428.15|425.35|428.06|425.26|0
1649742970000|2022-04-12 05:56:10|428.33|425.53|428.52|425.72|428.52|425.72|428.33|425.53|0
1649742990000|2022-04-12 05:56:30|428.43|425.63|428.7|425.9|428.7|425.9|428.43|425.63|0
1649743000000|2022-04-12 05:56:40|428.52|425.72|428.33|425.53|428.52|425.72|428.33|425.53|0
1649743020000|2022-04-12 05:57:00|428.52|425.72|428.43|425.63|428.52|425.72|428.33|425.53|0
1649743030000|2022-04-12 05:57:10|428.33|425.53|428.33|425.53|428.33|425.53|428.33|425.53|0
1649743040000|2022-04-12 05:57:20|428.43|425.63|428.7|425.9|428.7|425.9|428.43|425.63|0
1649743090000|2022-04-12 05:58:10|428.89|426.09|428.89|426.09|428.89|426.09|428.89|426.09|0
1649743100000|2022-04-12 05:58:20|429.07|426.27|429.07|426.27|429.07|426.27|429.07|426.27|0
1649743120000|2022-04-12 05:58:40|428.89|426.09|428.7|425.9|428.98|426.18|428.7|425.9|0
1649743140000|2022-04-12 05:59:00|428.89|426.09|428.89|426.09|428.89|426.09|428.7|425.9|0
1649743160000|2022-04-12 05:59:20|429.07|426.27|429.07|426.27|429.07|426.27|429.07|426.27|0
1649743170000|2022-04-12 05:59:30|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1649743180000|2022-04-12 05:59:40|429.44|426.64|429.26|426.46|429.44|426.64|429.26|426.46|0
1649743190000|2022-04-12 05:59:50|429.07|426.27|429.17|426.37|429.26|426.46|429.07|426.27|0
1649743200000|2022-04-12 06:00:00|429.35|426.55|428.52|425.72|429.35|426.55|428.52|425.72|0
1649743210000|2022-04-12 06:00:10|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1649743220000|2022-04-12 06:00:20|428.33|425.53|428.15|425.35|428.33|425.53|428.15|425.35|0
1649743230000|2022-04-12 06:00:30|427.78|424.98|427.78|424.98|427.78|424.98|427.78|424.98|0
1649743250000|2022-04-12 06:00:50|427.87|425.07|427.78|424.98|427.87|425.07|427.78|424.98|0
1649743260000|2022-04-12 06:01:00|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649743270000|2022-04-12 06:01:10|428.33|425.53|428.52|425.72|428.52|425.72|428.33|425.53|0
1649743280000|2022-04-12 06:01:20|428.7|425.9|428.89|426.09|429.07|426.27|428.7|425.9|0
1649743290000|2022-04-12 06:01:30|429.07|426.27|429.26|426.46|429.26|426.46|429.07|426.27|0
1649743300000|2022-04-12 06:01:40|429.44|426.64|429.44|426.64|429.44|426.64|429.44|426.64|0
1649743310000|2022-04-12 06:01:50|429.81|427.01|429.81|427.01|429.81|427.01|429.81|427.01|0
1649743320000|2022-04-12 06:02:00|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1649743330000|2022-04-12 06:02:10|429.81|427.01|429.63|426.83|429.81|427.01|429.63|426.83|0
1649743340000|2022-04-12 06:02:20|429.72|426.92|430.1|427.3|430.1|427.3|429.72|426.92|0
1649743350000|2022-04-12 06:02:30|430.74|427.94|430.93|428.13|431.11|428.31|430.74|427.94|0
1649743360000|2022-04-12 06:02:40|431.3|428.5|431.48|428.68|431.48|428.68|431.3|428.5|0
1649743380000|2022-04-12 06:03:00|431.3|428.5|431.48|428.68|431.48|428.68|431.3|428.5|0
1649743400000|2022-04-12 06:03:20|431.67|428.87|431.67|428.87|431.67|428.87|431.67|428.87|0
1649743410000|2022-04-12 06:03:30|431.77|428.97|432.04|429.24|432.04|429.24|431.77|428.97|0
1649743420000|2022-04-12 06:03:40|432.23|429.43|432.23|429.43|432.32|429.52|432.23|429.43|0
1649743430000|2022-04-12 06:03:50|431.86|429.06|431.67|428.87|431.86|429.06|431.48|428.68|0
1649743440000|2022-04-12 06:04:00|431.86|429.06|431.77|428.97|431.86|429.06|431.77|428.97|0
1649743450000|2022-04-12 06:04:10|431.48|428.68|431.48|428.68|431.67|428.87|431.48|428.68|0
1649743460000|2022-04-12 06:04:20|431.58|428.78|431.21|428.41|431.58|428.78|431.21|428.41|0
1649743470000|2022-04-12 06:04:30|431.11|428.31|430.93|428.13|431.11|428.31|430.93|428.13|0
1649743480000|2022-04-12 06:04:40|431.11|428.31|431.11|428.31|431.11|428.31|431.11|428.31|0
1649743490000|2022-04-12 06:04:50|431.21|428.41|431.11|428.31|431.3|428.5|431.11|428.31|0
1649743510000|2022-04-12 06:05:10|430.93|428.13|430.93|428.13|430.93|428.13|430.74|427.94|0
1649743520000|2022-04-12 06:05:20|430.84|428.04|430.65|427.85|430.84|428.04|430.65|427.85|0
1649743530000|2022-04-12 06:05:30|430.55|427.75|430.55|427.75|430.55|427.75|430.37|427.57|0
1649743540000|2022-04-12 06:05:40|430.65|427.85|430.55|427.75|430.65|427.85|430.47|427.67|0
1649743550000|2022-04-12 06:05:50|430.37|427.57|430.55|427.75|430.55|427.75|430.37|427.57|0
1649743560000|2022-04-12 06:06:00|430.37|427.57|430.37|427.57|430.37|427.57|430|427.2|0
1649743570000|2022-04-12 06:06:10|430.55|427.75|430.93|428.13|430.93|428.13|430.55|427.75|0
1649743580000|2022-04-12 06:06:20|431.3|428.5|431.48|428.68|431.67|428.87|431.3|428.5|0
1649743590000|2022-04-12 06:06:30|431.67|428.87|431.67|428.87|431.67|428.87|431.48|428.68|0
1649743600000|2022-04-12 06:06:40|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649743610000|2022-04-12 06:06:50|431.86|429.06|431.86|429.06|431.86|429.06|431.67|428.87|0
1649743620000|2022-04-12 06:07:00|431.67|428.87|431.48|428.68|431.67|428.87|431.48|428.68|0
1649743630000|2022-04-12 06:07:10|431.58|428.78|430.93|428.13|431.58|428.78|430.93|428.13|0
1649743640000|2022-04-12 06:07:20|430.74|427.94|431.11|428.31|431.11|428.31|430.74|427.94|0
1649743650000|2022-04-12 06:07:30|430.93|428.13|431.3|428.5|431.3|428.5|430.93|428.13|0
1649743660000|2022-04-12 06:07:40|431.21|428.41|431.3|428.5|431.3|428.5|431.21|428.41|0
1649743670000|2022-04-12 06:07:50|431.21|428.41|431.3|428.5|431.3|428.5|431.21|428.41|0
1649743680000|2022-04-12 06:08:00|431.48|428.68|431.3|428.5|431.48|428.68|431.3|428.5|0
1649743690000|2022-04-12 06:08:10|430.93|428.13|430.55|427.75|430.93|428.13|430.37|427.57|0
1649743700000|2022-04-12 06:08:20|430.37|427.57|430.55|427.75|430.55|427.75|430.37|427.57|0
1649743710000|2022-04-12 06:08:30|430.37|427.57|430|427.2|430.37|427.57|430|427.2|0
1649743720000|2022-04-12 06:08:40|430.18|427.38|430.28|427.48|430.28|427.48|430.18|427.38|0
1649743730000|2022-04-12 06:08:50|430.37|427.57|430|427.2|430.37|427.57|430|427.2|0
1649743740000|2022-04-12 06:09:00|430.18|427.38|429.81|427.01|430.18|427.38|429.81|427.01|0
1649743750000|2022-04-12 06:09:10|430|427.2|429.81|427.01|430|427.2|429.81|427.01|0
1649743760000|2022-04-12 06:09:20|430|427.2|429.44|426.64|430|427.2|429.44|426.64|0
1649743770000|2022-04-12 06:09:30|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1649743780000|2022-04-12 06:09:40|429.44|426.64|429.07|426.27|429.44|426.64|429.07|426.27|0
1649743790000|2022-04-12 06:09:50|428.98|426.18|428.88|426.08|428.98|426.18|428.88|426.08|0
1649743800000|2022-04-12 06:10:00|429.07|426.27|428.7|425.9|429.07|426.27|428.7|425.9|0
1649743810000|2022-04-12 06:10:10|428.51|425.71|428.33|425.53|428.51|425.71|428.33|425.53|0
1649743820000|2022-04-12 06:10:20|428.42|425.62|428.51|425.71|428.51|425.71|428.42|425.62|0
1649743830000|2022-04-12 06:10:30|428.33|425.53|428.51|425.71|428.51|425.71|428.33|425.53|0
1649743840000|2022-04-12 06:10:40|428.7|425.9|428.7|425.9|428.7|425.9|428.51|425.71|0
1649743850000|2022-04-12 06:10:50|428.51|425.71|428.42|425.62|428.51|425.71|428.42|425.62|0
1649743860000|2022-04-12 06:11:00|428.33|425.53|428.14|425.34|428.33|425.53|428.14|425.34|0
1649743870000|2022-04-12 06:11:10|428.33|425.53|428.14|425.34|428.33|425.53|428.14|425.34|0
1649743890000|2022-04-12 06:11:30|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1649743900000|2022-04-12 06:11:40|428.33|425.53|428.14|425.34|428.33|425.53|428.14|425.34|0
1649743910000|2022-04-12 06:11:50|428.33|425.53|428.14|425.34|428.33|425.53|428.14|425.34|0
1649743920000|2022-04-12 06:12:00|427.96|425.16|428.14|425.34|428.14|425.34|427.96|425.16|0
1649743930000|2022-04-12 06:12:10|428.33|425.53|427.96|425.16|428.33|425.53|427.96|425.16|0
1649743940000|2022-04-12 06:12:20|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1649743950000|2022-04-12 06:12:30|427.96|425.16|427.96|425.16|428.14|425.34|427.96|425.16|0
1649743960000|2022-04-12 06:12:40|427.77|424.97|427.87|425.07|427.87|425.07|427.77|424.97|0
1649743970000|2022-04-12 06:12:50|427.77|424.97|427.77|424.97|427.96|425.16|427.77|424.97|0
1649743980000|2022-04-12 06:13:00|427.87|425.07|427.96|425.16|427.96|425.16|427.87|425.07|0
1649744000000|2022-04-12 06:13:20|428.05|425.25|428.33|425.53|428.33|425.53|428.05|425.25|0
1649744010000|2022-04-12 06:13:30|428.51|425.71|428.7|425.9|428.88|426.08|428.51|425.71|0
1649744020000|2022-04-12 06:13:40|428.51|425.71|428.33|425.53|428.51|425.71|428.33|425.53|0
1649744030000|2022-04-12 06:13:50|428.24|425.44|428.24|425.44|428.33|425.53|428.24|425.44|0
1649744040000|2022-04-12 06:14:00|428.14|425.34|427.96|425.16|428.14|425.34|427.96|425.16|0
1649744050000|2022-04-12 06:14:10|428.14|425.34|427.96|425.16|428.14|425.34|427.96|425.16|0
1649744060000|2022-04-12 06:14:20|428.05|425.25|428.14|425.34|428.14|425.34|428.05|425.25|0
1649744080000|2022-04-12 06:14:40|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649744090000|2022-04-12 06:14:50|427.77|424.97|427.96|425.16|427.96|425.16|427.77|424.97|0
1649744100000|2022-04-12 06:15:00|428.05|425.25|428.05|425.25|428.05|425.25|427.96|425.16|0
1649744110000|2022-04-12 06:15:10|427.77|424.97|427.96|425.16|427.96|425.16|427.77|424.97|0
1649744120000|2022-04-12 06:15:20|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1649744140000|2022-04-12 06:15:40|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1649744150000|2022-04-12 06:15:50|428.24|425.44|428.14|425.34|428.24|425.44|428.14|425.34|0
1649744160000|2022-04-12 06:16:00|428.33|425.53|428.14|425.34|428.33|425.53|428.14|425.34|0
1649744180000|2022-04-12 06:16:20|427.95|425.15|427.95|425.15|427.95|425.15|427.95|425.15|0
1649744210000|2022-04-12 06:16:50|428.05|425.25|428.51|425.71|428.51|425.71|428.05|425.25|0
1649744220000|2022-04-12 06:17:00|428.33|425.53|428.51|425.71|428.51|425.71|428.32|425.52|0
1649744230000|2022-04-12 06:17:10|428.7|425.9|428.88|426.08|428.88|426.08|428.7|425.9|0
1649744240000|2022-04-12 06:17:20|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1649744250000|2022-04-12 06:17:30|428.79|425.99|428.7|425.9|428.79|425.99|428.7|425.9|0
1649744260000|2022-04-12 06:17:40|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649744270000|2022-04-12 06:17:50|428.7|425.9|428.88|426.08|428.88|426.08|428.7|425.9|0
1649744280000|2022-04-12 06:18:00|428.7|425.9|428.7|425.9|428.88|426.08|428.7|425.9|0
1649744290000|2022-04-12 06:18:10|428.61|425.81|428.42|425.62|428.61|425.81|428.42|425.62|0
1649744300000|2022-04-12 06:18:20|428.51|425.71|428.32|425.52|428.51|425.71|428.32|425.52|0
1649744340000|2022-04-12 06:19:00|428.14|425.34|427.77|424.97|428.14|425.34|427.77|424.97|0
1649744360000|2022-04-12 06:19:20|427.95|425.15|427.86|425.06|427.95|425.15|427.86|425.06|0
1649744370000|2022-04-12 06:19:30|427.77|424.97|427.77|424.97|427.95|425.15|427.77|424.97|0
1649744390000|2022-04-12 06:19:50|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1649744400000|2022-04-12 06:20:00|427.68|424.88|427.58|424.78|427.77|424.97|427.58|424.78|0
1649744410000|2022-04-12 06:20:10|427.95|425.15|427.77|424.97|427.95|425.15|427.77|424.97|0
1649744420000|2022-04-12 06:20:20|427.95|425.15|427.86|425.06|427.95|425.15|427.86|425.06|0
1649744430000|2022-04-12 06:20:30|427.77|424.97|428.14|425.34|428.32|425.52|427.77|424.97|0
1649744450000|2022-04-12 06:20:50|428.32|425.52|428.14|425.34|428.32|425.52|428.14|425.34|0
1649744460000|2022-04-12 06:21:00|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649744470000|2022-04-12 06:21:10|428.14|425.34|428.32|425.52|428.32|425.52|428.14|425.34|0
1649744480000|2022-04-12 06:21:20|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1649744490000|2022-04-12 06:21:30|428.51|425.71|428.69|425.89|428.69|425.89|428.51|425.71|0
1649744500000|2022-04-12 06:21:40|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649744510000|2022-04-12 06:21:50|428.6|425.8|428.69|425.89|428.69|425.89|428.6|425.8|0
1649744520000|2022-04-12 06:22:00|428.6|425.8|429.06|426.26|429.06|426.26|428.6|425.8|0
1649744530000|2022-04-12 06:22:10|428.88|426.08|428.88|426.08|428.88|426.08|428.88|426.08|0
1649744540000|2022-04-12 06:22:20|428.69|425.89|428.51|425.71|428.69|425.89|428.51|425.71|0
1649744550000|2022-04-12 06:22:30|428.32|425.52|428.32|425.52|428.51|425.71|428.32|425.52|0
1649744560000|2022-04-12 06:22:40|428.51|425.71|428.69|425.89|428.69|425.89|428.51|425.71|0
1649744570000|2022-04-12 06:22:50|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649744580000|2022-04-12 06:23:00|428.14|425.34|428.23|425.43|428.23|425.43|428.14|425.34|0
1649744590000|2022-04-12 06:23:10|428.32|425.52|428.69|425.89|428.69|425.89|428.32|425.52|0
1649744600000|2022-04-12 06:23:20|428.51|425.71|428.51|425.71|428.69|425.89|428.42|425.62|0
1649744610000|2022-04-12 06:23:30|428.79|425.99|428.69|425.89|428.79|425.99|428.51|425.71|0
1649744620000|2022-04-12 06:23:40|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649744630000|2022-04-12 06:23:50|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1649744640000|2022-04-12 06:24:00|427.95|425.15|428.23|425.43|428.32|425.52|427.95|425.15|0
1649744650000|2022-04-12 06:24:10|428.14|425.34|427.95|425.15|428.14|425.34|427.95|425.15|0
1649744660000|2022-04-12 06:24:20|428.14|425.34|428.32|425.52|428.32|425.52|428.14|425.34|0
1649744670000|2022-04-12 06:24:30|428.14|425.34|429.06|426.26|429.06|426.26|428.14|425.34|0
1649744680000|2022-04-12 06:24:40|428.88|426.08|428.88|426.08|428.88|426.08|428.88|426.08|0
1649744690000|2022-04-12 06:24:50|428.97|426.17|429.25|426.45|429.25|426.45|428.97|426.17|0
1649744700000|2022-04-12 06:25:00|429.06|426.26|428.88|426.08|429.06|426.26|428.88|426.08|0
1649744710000|2022-04-12 06:25:10|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1649744720000|2022-04-12 06:25:20|429.16|426.36|428.97|426.17|429.16|426.36|428.97|426.17|0
1649744730000|2022-04-12 06:25:30|428.88|426.08|428.69|425.89|428.88|426.08|428.69|425.89|0
1649744740000|2022-04-12 06:25:40|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649744750000|2022-04-12 06:25:50|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649744760000|2022-04-12 06:26:00|428.69|425.89|428.51|425.71|428.69|425.89|428.51|425.71|0
1649744770000|2022-04-12 06:26:10|428.42|425.62|428.32|425.52|428.51|425.71|428.32|425.52|0
1649744780000|2022-04-12 06:26:20|428.51|425.71|428.14|425.34|428.51|425.71|428.14|425.34|0
1649744790000|2022-04-12 06:26:30|427.95|425.15|427.95|425.15|427.95|425.15|427.95|425.15|0
1649744800000|2022-04-12 06:26:40|428.23|425.43|428.14|425.34|428.23|425.43|428.14|425.34|0
1649744810000|2022-04-12 06:26:50|428.32|425.52|427.95|425.15|428.32|425.52|427.95|425.15|0
1649744820000|2022-04-12 06:27:00|428.14|425.34|428.32|425.52|428.32|425.52|428.14|425.34|0
1649744830000|2022-04-12 06:27:10|428.14|425.34|428.32|425.52|428.32|425.52|428.14|425.34|0
1649744840000|2022-04-12 06:27:20|428.42|425.62|428.69|425.89|428.69|425.89|428.32|425.52|0
1649744850000|2022-04-12 06:27:30|428.88|426.08|429.06|426.26|429.06|426.26|428.88|426.08|0
1649744860000|2022-04-12 06:27:40|428.88|426.08|428.51|425.71|429.06|426.26|428.51|425.71|0
1649744880000|2022-04-12 06:28:00|428.42|425.62|428.51|425.71|428.51|425.71|428.42|425.62|0
1649744890000|2022-04-12 06:28:10|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1649744900000|2022-04-12 06:28:20|428.6|425.8|428.32|425.52|428.6|425.8|428.32|425.52|0
1649744910000|2022-04-12 06:28:30|427.95|425.15|427.95|425.15|428.05|425.25|427.95|425.15|0
1649744930000|2022-04-12 06:28:50|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1649744940000|2022-04-12 06:29:00|428.05|425.25|427.95|425.15|428.05|425.25|427.95|425.15|0
1649744990000|2022-04-12 06:29:50|428.05|425.25|427.95|425.15|428.05|425.25|427.95|425.15|0
1649745000000|2022-04-12 06:30:00|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1649745010000|2022-04-12 06:30:10|428.32|425.52|428.51|425.71|428.51|425.71|428.23|425.43|0
1649745020000|2022-04-12 06:30:20|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649745030000|2022-04-12 06:30:30|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1649745060000|2022-04-12 06:31:00|428.69|425.89|428.79|425.99|428.79|425.99|428.69|425.89|0
1649745070000|2022-04-12 06:31:10|428.88|426.08|428.79|425.99|428.88|426.08|428.79|425.99|0
1649745080000|2022-04-12 06:31:20|428.69|425.89|428.51|425.71|428.69|425.89|428.51|425.71|0
1649745090000|2022-04-12 06:31:30|428.6|425.8|428.51|425.71|428.6|425.8|428.51|425.71|0
1649745100000|2022-04-12 06:31:40|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649745110000|2022-04-12 06:31:50|428.13|425.33|428.32|425.52|428.51|425.71|428.13|425.33|0
1649745130000|2022-04-12 06:32:10|428.5|425.7|428.32|425.52|428.5|425.7|428.32|425.52|0
1649745140000|2022-04-12 06:32:20|428.23|425.43|428.13|425.33|428.23|425.43|428.13|425.33|0
1649745150000|2022-04-12 06:32:30|427.95|425.15|428.13|425.33|428.13|425.33|427.95|425.15|0
1649745160000|2022-04-12 06:32:40|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649745170000|2022-04-12 06:32:50|428.13|425.33|428.13|425.33|428.23|425.43|428.13|425.33|0
1649745180000|2022-04-12 06:33:00|427.95|425.15|427.95|425.15|427.95|425.15|427.95|425.15|0
1649745210000|2022-04-12 06:33:30|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1649745220000|2022-04-12 06:33:40|428.5|425.7|428.5|425.7|428.69|425.89|428.5|425.7|0
1649745230000|2022-04-12 06:33:50|428.13|425.33|427.95|425.15|428.13|425.33|427.95|425.15|0
1649745240000|2022-04-12 06:34:00|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1649745250000|2022-04-12 06:34:10|427.95|425.15|428.13|425.33|428.32|425.52|427.95|425.15|0
1649745260000|2022-04-12 06:34:20|428.23|425.43|427.95|425.15|428.23|425.43|427.95|425.15|0
1649745290000|2022-04-12 06:34:50|427.76|424.96|427.95|425.15|427.95|425.15|427.76|424.96|0
1649745300000|2022-04-12 06:35:00|427.76|424.96|427.39|424.59|427.76|424.96|427.39|424.59|0
1649745310000|2022-04-12 06:35:10|427.21|424.41|426.84|424.04|427.21|424.41|426.84|424.04|0
1649745320000|2022-04-12 06:35:20|427.02|424.22|426.84|424.04|427.02|424.22|426.84|424.04|0
1649745330000|2022-04-12 06:35:30|426.47|423.67|426.1|423.3|426.47|423.67|425.73|422.93|0
1649745340000|2022-04-12 06:35:40|426.28|423.48|426.1|423.3|426.28|423.48|426.1|423.3|0
1649745350000|2022-04-12 06:35:50|426.28|423.48|426.19|423.39|426.28|423.48|426.1|423.3|0
1649745360000|2022-04-12 06:36:00|426.28|423.48|425.91|423.11|426.28|423.48|425.73|422.93|0
1649745370000|2022-04-12 06:36:10|425.73|422.93|425.73|422.93|425.91|423.11|425.73|422.93|0
1649745380000|2022-04-12 06:36:20|425.54|422.74|426.1|423.3|426.1|423.3|425.54|422.74|0
1649745390000|2022-04-12 06:36:30|425.73|422.93|425.73|422.93|425.91|423.11|425.73|422.93|0
1649745400000|2022-04-12 06:36:40|425.91|423.11|425.83|423.03|425.91|423.11|425.83|423.03|0
1649745410000|2022-04-12 06:36:50|425.73|422.93|425.36|422.56|425.73|422.93|425.36|422.56|0
1649745420000|2022-04-12 06:37:00|424.81|422.01|425.54|422.74|425.54|422.74|424.81|422.01|0
1649745430000|2022-04-12 06:37:10|425.73|422.93|425.36|422.56|425.73|422.93|425.36|422.56|0
1649745450000|2022-04-12 06:37:30|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1649745460000|2022-04-12 06:37:40|424.99|422.19|424.72|421.92|424.99|422.19|424.72|421.92|0
1649745470000|2022-04-12 06:37:50|424.81|422.01|424.81|422.01|424.81|422.01|424.62|421.82|0
1649745480000|2022-04-12 06:38:00|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1649745490000|2022-04-12 06:38:10|424.81|422.01|424.81|422.01|424.81|422.01|424.81|422.01|0
1649745500000|2022-04-12 06:38:20|424.62|421.82|424.81|422.01|424.81|422.01|424.62|421.82|0
1649745510000|2022-04-12 06:38:30|424.99|422.19|424.81|422.01|424.99|422.19|424.81|422.01|0
1649745520000|2022-04-12 06:38:40|424.9|422.1|424.9|422.1|424.9|422.1|424.81|422.01|0
1649745530000|2022-04-12 06:38:50|424.81|422.01|424.44|421.64|424.81|422.01|424.44|421.64|0
1649745540000|2022-04-12 06:39:00|424.53|421.73|424.62|421.82|424.62|421.82|424.44|421.64|0
1649745560000|2022-04-12 06:39:20|424.44|421.64|424.07|421.27|424.44|421.64|424.07|421.27|0
1649745570000|2022-04-12 06:39:30|423.7|420.9|423.52|420.72|423.7|420.9|423.52|420.72|0
1649745580000|2022-04-12 06:39:40|423.8|421|424.07|421.27|424.07|421.27|423.7|420.9|0
1649745600000|2022-04-12 06:40:00|424.25|421.45|424.62|421.82|424.62|421.82|424.25|421.45|0
1649745610000|2022-04-12 06:40:10|424.44|421.64|424.25|421.45|424.44|421.64|424.25|421.45|0
1649745620000|2022-04-12 06:40:20|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1649745630000|2022-04-12 06:40:30|423.8|421|423.7|420.9|423.8|421|423.7|420.9|0
1649745640000|2022-04-12 06:40:40|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1649745650000|2022-04-12 06:40:50|423.7|420.9|424.07|421.27|424.07|421.27|423.7|420.9|0
1649745660000|2022-04-12 06:41:00|424.25|421.45|423.7|420.9|424.25|421.45|423.7|420.9|0
1649745670000|2022-04-12 06:41:10|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1649745680000|2022-04-12 06:41:20|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1649745700000|2022-04-12 06:41:40|424.16|421.36|423.7|420.9|424.16|421.36|423.7|420.9|0
1649745710000|2022-04-12 06:41:50|423.79|420.99|423.88|421.08|423.88|421.08|423.7|420.9|0
1649745720000|2022-04-12 06:42:00|424.07|421.27|424.07|421.27|424.07|421.27|423.7|420.9|0
1649745740000|2022-04-12 06:42:20|423.88|421.08|424.35|421.55|424.35|421.55|423.88|421.08|0
1649745750000|2022-04-12 06:42:30|424.62|421.82|424.99|422.19|424.99|422.19|424.62|421.82|0
1649745760000|2022-04-12 06:42:40|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1649745770000|2022-04-12 06:42:50|424.44|421.64|424.62|421.82|424.62|421.82|424.44|421.64|0
1649745790000|2022-04-12 06:43:10|424.8|422|424.9|422.1|424.9|422.1|424.8|422|0
1649745800000|2022-04-12 06:43:20|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1649745810000|2022-04-12 06:43:30|425.08|422.28|425.17|422.37|425.17|422.37|425.08|422.28|0
1649745820000|2022-04-12 06:43:40|425.36|422.56|425.45|422.65|425.54|422.74|425.36|422.56|0
1649745830000|2022-04-12 06:43:50|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1649745840000|2022-04-12 06:44:00|425.54|422.74|425.54|422.74|425.54|422.74|425.54|422.74|0
1649745850000|2022-04-12 06:44:10|425.45|422.65|425.54|422.74|425.54|422.74|425.36|422.56|0
1649745860000|2022-04-12 06:44:20|425.36|422.56|425.54|422.74|425.54|422.74|425.36|422.56|0
1649745880000|2022-04-12 06:44:40|425.73|422.93|425.91|423.11|425.91|423.11|425.73|422.93|0
1649745890000|2022-04-12 06:44:50|425.73|422.93|425.82|423.02|425.91|423.11|425.73|422.93|0
1649745900000|2022-04-12 06:45:00|425.91|423.11|426.28|423.48|426.28|423.48|425.91|423.11|0
1649745910000|2022-04-12 06:45:10|426.47|423.67|426.65|423.85|426.75|423.95|426.47|423.67|0
1649745920000|2022-04-12 06:45:20|426.83|424.03|427.02|424.22|427.12|424.32|426.83|424.03|0
1649745930000|2022-04-12 06:45:30|427.2|424.4|427.02|424.22|427.2|424.4|427.02|424.22|0
1649745940000|2022-04-12 06:45:40|427.2|424.4|427.2|424.4|427.39|424.59|427.2|424.4|0
1649745950000|2022-04-12 06:45:50|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649745960000|2022-04-12 06:46:00|426.83|424.03|426.83|424.03|427.02|424.22|426.83|424.03|0
1649745970000|2022-04-12 06:46:10|426.93|424.13|426.65|423.85|426.93|424.13|426.65|423.85|0
1649745980000|2022-04-12 06:46:20|426.46|423.66|426.46|423.66|426.46|423.66|426.38|423.58|0
1649745990000|2022-04-12 06:46:30|426.28|423.48|426.28|423.48|426.46|423.66|426.28|423.48|0
1649746000000|2022-04-12 06:46:40|426.19|423.39|425.91|423.11|426.19|423.39|425.91|423.11|0
1649746010000|2022-04-12 06:46:50|425.82|423.02|425.73|422.93|425.91|423.11|425.73|422.93|0
1649746020000|2022-04-12 06:47:00|425.64|422.84|425.54|422.74|425.64|422.84|425.54|422.74|0
1649746030000|2022-04-12 06:47:10|425.64|422.84|425.82|423.02|425.91|423.11|425.64|422.84|0
1649746040000|2022-04-12 06:47:20|425.73|422.93|425.64|422.84|425.73|422.93|425.64|422.84|0
1649746050000|2022-04-12 06:47:30|425.54|422.74|425.54|422.74|425.54|422.74|425.54|422.74|0
1649746070000|2022-04-12 06:47:50|425.73|422.93|425.73|422.93|425.73|422.93|425.73|422.93|0
1649746080000|2022-04-12 06:48:00|425.91|423.11|425.82|423.02|425.91|423.11|425.73|422.93|0
1649746090000|2022-04-12 06:48:10|425.73|422.93|425.54|422.74|425.73|422.93|425.54|422.74|0
1649746100000|2022-04-12 06:48:20|425.73|422.93|425.73|422.93|425.91|423.11|425.73|422.93|0
1649746110000|2022-04-12 06:48:30|425.82|423.02|425.73|422.93|425.82|423.02|425.73|422.93|0
1649746120000|2022-04-12 06:48:40|425.54|422.74|425.54|422.74|425.54|422.74|425.54|422.74|0
1649746130000|2022-04-12 06:48:50|425.36|422.56|425.36|422.56|425.45|422.65|425.36|422.56|0
1649746140000|2022-04-12 06:49:00|425.17|422.37|425.17|422.37|425.27|422.47|425.17|422.37|0
1649746150000|2022-04-12 06:49:10|425.36|422.56|425.72|422.92|425.72|422.92|425.36|422.56|0
1649746170000|2022-04-12 06:49:30|425.54|422.74|425.54|422.74|425.64|422.84|425.54|422.74|0
1649746180000|2022-04-12 06:49:40|425.72|422.92|425.36|422.56|425.72|422.92|425.36|422.56|0
1649746190000|2022-04-12 06:49:50|426.65|423.85|426.46|423.66|426.65|423.85|426.46|423.66|0
1649746200000|2022-04-12 06:50:00|426.28|423.48|426.28|423.48|426.46|423.66|426.09|423.29|0
1649746210000|2022-04-12 06:50:10|426.19|423.39|426.28|423.48|426.28|423.48|426.09|423.29|0
1649746220000|2022-04-12 06:50:20|426.09|423.29|426.37|423.57|426.37|423.57|426.09|423.29|0
1649746230000|2022-04-12 06:50:30|426.46|423.66|426.56|423.76|426.56|423.76|426.46|423.66|0
1649746240000|2022-04-12 06:50:40|426.46|423.66|426.65|423.85|426.65|423.85|426.46|423.66|0
1649746250000|2022-04-12 06:50:50|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1649746260000|2022-04-12 06:51:00|426.65|423.85|426.46|423.66|426.65|423.85|426.46|423.66|0
1649746270000|2022-04-12 06:51:10|426.56|423.76|426.65|423.85|426.65|423.85|426.56|423.76|0
1649746280000|2022-04-12 06:51:20|427.02|424.22|426.74|423.94|427.02|424.22|426.74|423.94|0
1649746290000|2022-04-12 06:51:30|426.83|424.03|426.74|423.94|426.83|424.03|426.65|423.85|0
1649746300000|2022-04-12 06:51:40|427.02|424.22|427.11|424.31|427.2|424.4|427.02|424.22|0
1649746310000|2022-04-12 06:51:50|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649746320000|2022-04-12 06:52:00|426.83|424.03|426.83|424.03|427.02|424.22|426.83|424.03|0
1649746330000|2022-04-12 06:52:10|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649746340000|2022-04-12 06:52:20|427.2|424.4|426.93|424.13|427.2|424.4|426.93|424.13|0
1649746350000|2022-04-12 06:52:30|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649746360000|2022-04-12 06:52:40|427.11|424.31|427.02|424.22|427.11|424.31|427.02|424.22|0
1649746370000|2022-04-12 06:52:50|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1649746380000|2022-04-12 06:53:00|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1649746390000|2022-04-12 06:53:10|426.83|424.03|426.83|424.03|426.93|424.13|426.83|424.03|0
1649746400000|2022-04-12 06:53:20|426.65|423.85|426.83|424.03|426.83|424.03|426.65|423.85|0
1649746410000|2022-04-12 06:53:30|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1649746420000|2022-04-12 06:53:40|427.02|424.22|427.02|424.22|427.02|424.22|426.83|424.03|0
1649746430000|2022-04-12 06:53:50|427.2|424.4|427.02|424.22|427.2|424.4|427.02|424.22|0
1649746450000|2022-04-12 06:54:10|426.93|424.13|427.02|424.22|427.02|424.22|426.83|424.03|0
1649746460000|2022-04-12 06:54:20|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1649746480000|2022-04-12 06:54:40|426.65|423.85|426.83|424.03|426.83|424.03|426.65|423.85|0
1649746490000|2022-04-12 06:54:50|427.02|424.22|426.65|423.85|427.02|424.22|426.65|423.85|0
1649746500000|2022-04-12 06:55:00|427.2|424.4|427.39|424.59|427.57|424.77|427.2|424.4|0
1649746510000|2022-04-12 06:55:10|427.57|424.77|427.39|424.59|427.57|424.77|427.39|424.59|0
1649746520000|2022-04-12 06:55:20|427.57|424.77|427.76|424.96|427.76|424.96|427.57|424.77|0
1649746530000|2022-04-12 06:55:30|427.57|424.77|427.48|424.68|427.57|424.77|427.48|424.68|0
1649746540000|2022-04-12 06:55:40|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1649746550000|2022-04-12 06:55:50|427.3|424.5|427.3|424.5|427.3|424.5|427.3|424.5|0
1649746560000|2022-04-12 06:56:00|427.39|424.59|427.39|424.59|427.48|424.68|427.39|424.59|0
1649746570000|2022-04-12 06:56:10|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1649746580000|2022-04-12 06:56:20|427.11|424.31|427.2|424.4|427.2|424.4|426.93|424.13|0
1649746590000|2022-04-12 06:56:30|427.11|424.31|427.2|424.4|427.2|424.4|427.11|424.31|0
1649746600000|2022-04-12 06:56:40|427.11|424.31|427.2|424.4|427.2|424.4|427.11|424.31|0
1649746610000|2022-04-12 06:56:50|427.11|424.31|427.11|424.31|427.2|424.4|427.11|424.31|0
1649746620000|2022-04-12 06:57:00|427.2|424.4|427.02|424.22|427.2|424.4|427.02|424.22|0
1649746630000|2022-04-12 06:57:10|426.83|424.03|426.83|424.03|426.93|424.13|426.83|424.03|0
1649746640000|2022-04-12 06:57:20|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649746650000|2022-04-12 06:57:30|427.2|424.4|427.02|424.22|427.2|424.4|427.02|424.22|0
1649746660000|2022-04-12 06:57:40|427.2|424.4|427.2|424.4|427.39|424.59|427.2|424.4|0
1649746670000|2022-04-12 06:57:50|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1649746680000|2022-04-12 06:58:00|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1649746690000|2022-04-12 06:58:10|427.11|424.31|427.2|424.4|427.2|424.4|427.02|424.22|0
1649746700000|2022-04-12 06:58:20|426.83|424.03|426.93|424.13|427.02|424.22|426.83|424.03|0
1649746710000|2022-04-12 06:58:30|426.83|424.03|426.74|423.94|426.83|424.03|426.74|423.94|0
1649746720000|2022-04-12 06:58:40|426.83|424.03|426.46|423.66|426.83|424.03|426.46|423.66|0
1649746740000|2022-04-12 06:59:00|426.65|423.85|426.46|423.66|426.65|423.85|426.46|423.66|0
1649746750000|2022-04-12 06:59:10|426.37|423.57|426.28|423.48|426.37|423.57|426.28|423.48|0
1649746760000|2022-04-12 06:59:20|426.09|423.29|425.91|423.11|426.09|423.29|425.91|423.11|0
1649746770000|2022-04-12 06:59:30|426.09|423.29|425.91|423.11|426.09|423.29|425.91|423.11|0
1649746780000|2022-04-12 06:59:40|426.09|423.29|426.09|423.29|426.19|423.39|425.91|423.11|0
1649746790000|2022-04-12 06:59:50|425.91|423.11|425.17|422.37|425.91|423.11|425.17|422.37|0
1649746800000|2022-04-12 07:00:00|425.35|422.55|425.63|422.83|425.63|422.83|425.35|422.55|0
1649746810000|2022-04-12 07:00:10|425.54|422.74|425.91|423.11|425.91|423.11|425.17|422.37|0
1649746820000|2022-04-12 07:00:20|426.09|423.29|426.09|423.29|426.28|423.48|425.82|423.02|0
1649746830000|2022-04-12 07:00:30|426.64|423.84|426.37|423.57|426.64|423.84|426.37|423.57|0
1649746840000|2022-04-12 07:00:40|426.46|423.66|426.64|423.84|426.74|423.94|426.46|423.66|0
1649746850000|2022-04-12 07:00:50|426.83|424.03|426.83|424.03|426.93|424.13|426.64|423.84|0
1649746860000|2022-04-12 07:01:00|426.46|423.66|425.54|422.74|426.46|423.66|425.54|422.74|0
1649746870000|2022-04-12 07:01:10|425.35|422.55|425.72|422.92|425.72|422.92|425.35|422.55|0
1649746880000|2022-04-12 07:01:20|425.54|422.74|425.54|422.74|425.72|422.92|425.54|422.74|0
1649746890000|2022-04-12 07:01:30|426|423.2|426.27|423.47|426.27|423.47|426|423.2|0
1649746900000|2022-04-12 07:01:40|426.09|423.29|426.09|423.29|426.09|423.29|426|423.2|0
1649746910000|2022-04-12 07:01:50|426|423.2|425.63|422.83|426|423.2|425.17|422.37|0
1649746920000|2022-04-12 07:02:00|424.8|422|425.17|422.37|425.17|422.37|424.71|421.91|0
1649746930000|2022-04-12 07:02:10|424.61|421.81|424.06|421.26|424.61|421.81|424.06|421.26|0
1649746940000|2022-04-12 07:02:20|424.43|421.63|424.61|421.81|424.61|421.81|424.43|421.63|0
1649746950000|2022-04-12 07:02:30|424.8|422|424.98|422.18|425.35|422.55|424.8|422|0
1649746960000|2022-04-12 07:02:40|424.89|422.09|424.61|421.81|424.89|422.09|424.61|421.81|0
1649746970000|2022-04-12 07:02:50|424.98|422.18|425.54|422.74|425.72|422.92|424.98|422.18|0
1649746980000|2022-04-12 07:03:00|425.72|422.92|425.35|422.55|425.72|422.92|425.35|422.55|0
1649746990000|2022-04-12 07:03:10|425.17|422.37|426.09|423.29|426.09|423.29|425.17|422.37|0
1649747000000|2022-04-12 07:03:20|425.54|422.74|425.17|422.37|425.54|422.74|425.17|422.37|0
1649747010000|2022-04-12 07:03:30|424.98|422.18|425.72|422.92|425.72|422.92|424.98|422.18|0
1649747020000|2022-04-12 07:03:40|425.9|423.1|425.9|423.1|425.9|423.1|425.9|423.1|0
1649747030000|2022-04-12 07:03:50|426.27|423.47|426.27|423.47|426.27|423.47|426.27|423.47|0
1649747040000|2022-04-12 07:04:00|426.64|423.84|426.83|424.03|426.83|424.03|426.64|423.84|0
1649747050000|2022-04-12 07:04:10|427.01|424.21|427.57|424.77|427.57|424.77|427.01|424.21|0
1649747070000|2022-04-12 07:04:30|427.75|424.95|427.48|424.68|427.75|424.95|427.48|424.68|0
1649747080000|2022-04-12 07:04:40|427.94|425.14|428.12|425.32|428.31|425.51|427.94|425.14|0
1649747090000|2022-04-12 07:04:50|427.94|425.14|428.68|425.88|428.68|425.88|427.75|424.95|0
1649747100000|2022-04-12 07:05:00|428.85|426.45|429.59|427.19|429.59|427.19|428.85|426.45|0
1649747110000|2022-04-12 07:05:10|429.78|427.38|429.96|427.56|429.96|427.56|429.41|427.01|0
1649747120000|2022-04-12 07:05:20|430.33|427.93|430.52|428.12|430.71|428.31|430.33|427.93|0
1649747130000|2022-04-12 07:05:30|430.43|428.03|430.52|428.12|430.52|428.12|429.96|427.56|0
1649747140000|2022-04-12 07:05:40|429.59|427.19|429.78|427.38|429.78|427.38|429.59|427.19|0
1649747150000|2022-04-12 07:05:50|429.59|427.19|429.41|427.01|429.78|427.38|429.22|426.82|0
1649747160000|2022-04-12 07:06:00|429.13|426.73|429.03|426.63|429.13|426.73|429.03|426.63|0
1649747170000|2022-04-12 07:06:10|429.22|426.82|426.98|424.58|429.22|426.82|426.98|424.58|0
1649747180000|2022-04-12 07:06:20|426.61|424.21|425.3|422.9|426.79|424.39|425.3|422.9|0
1649747190000|2022-04-12 07:06:30|425.59|423.19|425.3|422.9|425.68|423.28|425.12|422.72|0
1649747200000|2022-04-12 07:06:40|424.93|422.53|425.49|423.09|425.49|423.09|424.93|422.53|0
1649747210000|2022-04-12 07:06:50|425.59|423.19|425.68|423.28|425.86|423.46|425.59|423.19|0
1649747220000|2022-04-12 07:07:00|425.59|423.19|426.05|423.65|426.05|423.65|425.59|423.19|0
1649747230000|2022-04-12 07:07:10|426.23|423.83|426.05|423.65|426.42|424.02|426.05|423.65|0
1649747240000|2022-04-12 07:07:20|425.49|423.09|425.3|422.9|425.49|423.09|425.3|422.9|0
1649747250000|2022-04-12 07:07:30|425.86|423.46|426.05|423.65|426.05|423.65|425.86|423.46|0
1649747260000|2022-04-12 07:07:40|426.23|423.83|426.98|424.58|426.98|424.58|426.23|423.83|0
1649747270000|2022-04-12 07:07:50|426.79|424.39|426.61|424.21|426.79|424.39|426.23|423.83|0
1649747280000|2022-04-12 07:08:00|426.79|424.39|426.05|423.65|426.89|424.49|426.05|423.65|0
1649747290000|2022-04-12 07:08:10|426.23|423.83|426.52|424.12|426.52|424.12|426.23|423.83|0
1649747300000|2022-04-12 07:08:20|426.42|424.02|426.42|424.02|426.42|424.02|426.23|423.83|0
1649747310000|2022-04-12 07:08:30|426.61|424.21|427.16|424.76|427.16|424.76|426.61|424.21|0
1649747320000|2022-04-12 07:08:40|426.98|424.58|427.35|424.95|427.54|425.14|426.98|424.58|0
1649747330000|2022-04-12 07:08:50|427.54|425.14|427.35|424.95|427.54|425.14|427.35|424.95|0
1649747340000|2022-04-12 07:09:00|427.54|425.14|427.16|424.76|427.54|425.14|426.98|424.58|0
1649747350000|2022-04-12 07:09:10|427.45|425.05|428.09|425.69|428.09|425.69|427.45|425.05|0
1649747360000|2022-04-12 07:09:20|427.72|425.32|427.35|424.95|427.91|425.51|427.35|424.95|0
1649747370000|2022-04-12 07:09:30|426.98|424.58|426.6|424.2|426.98|424.58|426.6|424.2|0
1649747380000|2022-04-12 07:09:40|426.79|424.39|426.98|424.58|426.98|424.58|426.6|424.2|0
1649747390000|2022-04-12 07:09:50|427.16|424.76|426.6|424.2|427.16|424.76|426.52|424.12|0
1649747400000|2022-04-12 07:10:00|426.79|424.39|426.05|423.65|426.98|424.58|426.05|423.65|0
1649747410000|2022-04-12 07:10:10|426.42|424.02|426.79|424.39|426.79|424.39|426.23|423.83|0
1649747420000|2022-04-12 07:10:20|426.98|424.58|426.42|424.02|427.16|424.76|426.42|424.02|0
1649747430000|2022-04-12 07:10:30|426.23|423.83|426.14|423.74|426.23|423.83|426.05|423.65|0
1649747440000|2022-04-12 07:10:40|426.23|423.83|426.42|424.02|426.42|424.02|425.96|423.56|0
1649747450000|2022-04-12 07:10:50|425.86|423.46|425.3|422.9|425.86|423.46|425.3|422.9|0
1649747460000|2022-04-12 07:11:00|424.93|422.53|424.56|422.16|424.93|422.53|424.37|421.97|0
1649747470000|2022-04-12 07:11:10|425.12|422.72|424.75|422.35|425.12|422.72|424.75|422.35|0
1649747480000|2022-04-12 07:11:20|424.56|422.16|424.93|422.53|424.93|422.53|424.56|422.16|0
1649747490000|2022-04-12 07:11:30|425.3|422.9|425.03|422.63|425.3|422.9|425.03|422.63|0
1649747500000|2022-04-12 07:11:40|425.12|422.72|424.56|422.16|425.12|422.72|424.37|421.97|0
1649747510000|2022-04-12 07:11:50|424.75|422.35|424.66|422.26|424.75|422.35|424.66|422.26|0
1649747520000|2022-04-12 07:12:00|424.75|422.35|424.29|421.89|424.75|422.35|424.19|421.79|0
1649747530000|2022-04-12 07:12:10|424.19|421.79|424|421.6|424.19|421.79|423.82|421.42|0
1649747540000|2022-04-12 07:12:20|423.63|421.23|423.82|421.42|423.82|421.42|423.63|421.23|0
1649747550000|2022-04-12 07:12:30|424.19|421.79|424|421.6|424.56|422.16|424|421.6|0
1649747560000|2022-04-12 07:12:40|424.19|421.79|423.91|421.51|424.19|421.79|423.91|421.51|0
1649747570000|2022-04-12 07:12:50|423.63|421.23|423.82|421.42|424|421.6|423.63|421.23|0
1649747580000|2022-04-12 07:13:00|423.63|421.23|423.82|421.42|423.82|421.42|423.54|421.14|0
1649747590000|2022-04-12 07:13:10|424|421.6|423.26|420.86|424|421.6|423.26|420.86|0
1649747600000|2022-04-12 07:13:20|423.17|420.77|423.26|420.86|423.26|420.86|423.17|420.77|0
1649747610000|2022-04-12 07:13:30|423.45|421.05|423.26|420.86|423.45|421.05|423.08|420.68|0
1649747620000|2022-04-12 07:13:40|423.63|421.23|423.82|421.42|424|421.6|423.63|421.23|0
1649747630000|2022-04-12 07:13:50|423.45|421.05|423.63|421.23|423.63|421.23|423.45|421.05|0
1649747640000|2022-04-12 07:14:00|423.91|421.51|424|421.6|424|421.6|423.82|421.42|0
1649747650000|2022-04-12 07:14:10|423.82|421.42|423.36|420.96|423.82|421.42|423.26|420.86|0
1649747660000|2022-04-12 07:14:20|423.26|420.86|423.08|420.68|423.45|421.05|423.08|420.68|0
1649747670000|2022-04-12 07:14:30|422.89|420.49|423.08|420.68|423.08|420.68|422.71|420.31|0
1649747680000|2022-04-12 07:14:40|423.26|420.86|424|421.6|424|421.6|423.26|420.86|0
1649747690000|2022-04-12 07:14:50|424.19|421.79|424.74|422.34|424.74|422.34|424.19|421.79|0
1649747700000|2022-04-12 07:15:00|424.56|422.16|425.49|423.09|425.49|423.09|424.56|422.16|0
1649747710000|2022-04-12 07:15:10|425.3|422.9|426.23|423.83|426.23|423.83|425.3|422.9|0
1649747720000|2022-04-12 07:15:20|426.04|423.64|426.51|424.11|426.79|424.39|426.04|423.64|0
1649747730000|2022-04-12 07:15:30|426.79|424.39|426.04|423.64|426.79|424.39|426.04|423.64|0
1649747740000|2022-04-12 07:15:40|425.96|423.56|426.14|423.74|426.14|423.74|425.96|423.56|0
1649747750000|2022-04-12 07:15:50|425.67|423.27|425.49|423.09|425.67|423.27|425.49|423.09|0
1649747760000|2022-04-12 07:16:00|425.77|423.37|426.04|423.64|426.04|423.64|425.77|423.37|0
1649747770000|2022-04-12 07:16:10|426.23|423.83|425.77|423.37|426.23|423.83|425.67|423.27|0
1649747780000|2022-04-12 07:16:20|425.96|423.56|425.77|423.37|426.04|423.64|425.67|423.27|0
1649747790000|2022-04-12 07:16:30|425.67|423.27|425.67|423.27|425.86|423.46|425.67|423.27|0
1649747800000|2022-04-12 07:16:40|425.77|423.37|425.86|423.46|425.86|423.46|425.77|423.37|0
1649747810000|2022-04-12 07:16:50|425.67|423.27|425.3|422.9|425.86|423.46|425.3|422.9|0
1649747820000|2022-04-12 07:17:00|424.74|422.34|425.12|422.72|425.12|422.72|424.65|422.25|0
1649747830000|2022-04-12 07:17:10|425.4|423|425.67|423.27|425.67|423.27|425.4|423|0
1649747840000|2022-04-12 07:17:20|425.95|423.55|426.04|423.64|426.04|423.64|425.77|423.37|0
1649747850000|2022-04-12 07:17:30|426.23|423.83|426.42|424.02|426.42|424.02|426.23|423.83|0
1649747860000|2022-04-12 07:17:40|426.23|423.83|425.86|423.46|426.23|423.83|425.67|423.27|0
1649747870000|2022-04-12 07:17:50|426.14|423.74|426.6|424.2|426.6|424.2|426.14|423.74|0
1649747880000|2022-04-12 07:18:00|426.97|424.57|426.79|424.39|426.97|424.57|426.79|424.39|0
1649747890000|2022-04-12 07:18:10|426.97|424.57|427.82|425.42|427.82|425.42|426.97|424.57|0
1649747900000|2022-04-12 07:18:20|428.28|425.88|429.58|427.18|429.58|427.18|428.28|425.88|0
1649747910000|2022-04-12 07:18:30|430.14|427.74|429.96|427.56|430.14|427.74|429.77|427.37|0
1649747920000|2022-04-12 07:18:40|429.77|427.37|429.77|427.37|429.96|427.56|429.77|427.37|0
1649747930000|2022-04-12 07:18:50|429.49|427.09|429.21|426.81|429.58|427.18|429.21|426.81|0
1649747940000|2022-04-12 07:19:00|428.84|426.44|428.84|426.44|428.84|426.44|428.84|426.44|0
1649747950000|2022-04-12 07:19:10|428.65|426.25|428.93|426.53|428.93|426.53|428.65|426.25|0
1649747960000|2022-04-12 07:19:20|428.84|426.44|428.65|426.25|429.02|426.62|428.65|426.25|0
1649747970000|2022-04-12 07:19:30|428.84|426.44|428.75|426.35|428.84|426.44|428.65|426.25|0
1649747980000|2022-04-12 07:19:40|428.65|426.25|428.46|426.06|428.65|426.25|428.09|425.69|0
1649747990000|2022-04-12 07:19:50|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1649748000000|2022-04-12 07:20:00|428.46|426.06|428.09|425.69|428.46|426.06|428.09|425.69|0
1649748010000|2022-04-12 07:20:10|427.72|425.32|427.16|424.76|427.72|425.32|426.97|424.57|0
1649748020000|2022-04-12 07:20:20|427.35|424.95|427.9|425.5|427.9|425.5|427.35|424.95|0
1649748030000|2022-04-12 07:20:30|428.09|425.69|428.19|425.79|428.46|426.06|428.09|425.69|0
1649748040000|2022-04-12 07:20:40|428.28|425.88|427.9|425.5|428.28|425.88|427.9|425.5|0
1649748050000|2022-04-12 07:20:50|428.09|425.69|427.63|425.23|428.09|425.69|427.63|425.23|0
1649748060000|2022-04-12 07:21:00|427.72|425.32|427.72|425.32|427.81|425.41|427.53|425.13|0
1649748070000|2022-04-12 07:21:10|427.35|424.95|427.26|424.86|427.35|424.95|427.26|424.86|0
1649748080000|2022-04-12 07:21:20|427.35|424.95|427.53|425.13|427.53|425.13|427.35|424.95|0
1649748090000|2022-04-12 07:21:30|427.72|425.32|427.9|425.5|427.9|425.5|427.53|425.13|0
1649748100000|2022-04-12 07:21:40|428.09|425.69|428.84|426.44|428.84|426.44|428.09|425.69|0
1649748110000|2022-04-12 07:21:50|429.4|427|429.77|427.37|429.96|427.56|429.4|427|0
1649748120000|2022-04-12 07:22:00|429.4|427|429.58|427.18|429.77|427.37|429.4|427|0
1649748130000|2022-04-12 07:22:10|430.14|427.74|430.7|428.3|430.7|428.3|430.14|427.74|0
1649748140000|2022-04-12 07:22:20|430.89|428.49|430.7|428.3|430.89|428.49|430.7|428.3|0
1649748150000|2022-04-12 07:22:30|430.89|428.49|431.83|429.43|431.83|429.43|430.89|428.49|0
1649748160000|2022-04-12 07:22:40|431.64|429.24|430.14|427.74|431.64|429.24|430.14|427.74|0
1649748170000|2022-04-12 07:22:50|430.33|427.93|429.96|427.56|430.33|427.93|429.77|427.37|0
1649748180000|2022-04-12 07:23:00|430.33|427.93|429.96|427.56|430.33|427.93|429.96|427.56|0
1649748190000|2022-04-12 07:23:10|429.77|427.37|428.84|426.44|429.77|427.37|428.84|426.44|0
1649748200000|2022-04-12 07:23:20|428.46|426.06|428.56|426.16|428.56|426.16|428.46|426.06|0
1649748210000|2022-04-12 07:23:30|428.75|426.35|428.84|426.44|428.84|426.44|428.75|426.35|0
1649748220000|2022-04-12 07:23:40|429.12|426.72|429.58|427.18|429.58|427.18|429.12|426.72|0
1649748230000|2022-04-12 07:23:50|429.96|427.56|429.21|426.81|430.14|427.74|429.21|426.81|0
1649748240000|2022-04-12 07:24:00|428.84|426.44|428.28|425.88|428.84|426.44|428.28|425.88|0
1649748250000|2022-04-12 07:24:10|427.9|425.5|427.9|425.5|428|425.6|427.9|425.5|0
1649748260000|2022-04-12 07:24:20|428.09|425.69|427.9|425.5|428.09|425.69|427.9|425.5|0
1649748270000|2022-04-12 07:24:30|427.16|424.76|427.53|425.13|427.53|425.13|427.16|424.76|0
1649748280000|2022-04-12 07:24:40|427.34|424.94|426.79|424.39|427.53|425.13|426.79|424.39|0
1649748290000|2022-04-12 07:24:50|426.97|424.57|427.16|424.76|427.16|424.76|426.97|424.57|0
1649748300000|2022-04-12 07:25:00|427.53|425.13|427.34|424.94|427.53|425.13|427.34|424.94|0
1649748310000|2022-04-12 07:25:10|427.25|424.85|426.7|424.3|427.25|424.85|426.7|424.3|0
1649748320000|2022-04-12 07:25:20|426.6|424.2|426.79|424.39|426.79|424.39|426.41|424.01|0
1649748330000|2022-04-12 07:25:30|426.51|424.11|425.86|423.46|426.51|424.11|425.86|423.46|0
1649748340000|2022-04-12 07:25:40|426.04|423.64|425.86|423.46|426.04|423.64|425.86|423.46|0
1649748350000|2022-04-12 07:25:50|426.04|423.64|426.04|423.64|426.23|423.83|425.67|423.27|0
1649748360000|2022-04-12 07:26:00|426.41|424.01|426.23|423.83|426.41|424.01|426.14|423.74|0
1649748370000|2022-04-12 07:26:10|425.86|423.46|425.86|423.46|425.86|423.46|425.77|423.37|0
1649748380000|2022-04-12 07:26:20|427.72|425.32|427.53|425.13|427.9|425.5|427.53|425.13|0
1649748390000|2022-04-12 07:26:30|427.35|424.95|427.72|425.32|427.9|425.5|427.35|424.95|0
1649748400000|2022-04-12 07:26:40|427.9|425.5|428.09|425.69|428.09|425.69|427.72|425.32|0
1649748410000|2022-04-12 07:26:50|428|425.6|427.9|425.5|428|425.6|427.72|425.32|0
1649748420000|2022-04-12 07:27:00|427.53|425.13|427.72|425.32|427.72|425.32|427.45|425.05|0
1649748430000|2022-04-12 07:27:10|427.9|425.5|428|425.6|428.19|425.79|427.9|425.5|0
1649748440000|2022-04-12 07:27:20|427.53|425.13|428.19|425.79|428.19|425.79|427.53|425.13|0
1649748450000|2022-04-12 07:27:30|428.09|425.69|428.09|425.69|428.37|425.97|428.09|425.69|0
1649748460000|2022-04-12 07:27:40|427.9|425.5|428.09|425.69|428.09|425.69|427.9|425.5|0
1649748470000|2022-04-12 07:27:50|427.9|425.5|428.27|425.87|428.27|425.87|427.9|425.5|0
1649748480000|2022-04-12 07:28:00|428.09|425.69|428.64|426.24|429.02|426.62|428.09|425.69|0
1649748490000|2022-04-12 07:28:10|428.46|426.06|429.02|426.62|429.02|426.62|428.46|426.06|0
1649748500000|2022-04-12 07:28:20|429.2|426.8|429.39|426.99|429.39|426.99|429.02|426.62|0
1649748510000|2022-04-12 07:28:30|429.02|426.62|428.27|425.87|429.02|426.62|428.27|425.87|0
1649748520000|2022-04-12 07:28:40|428.46|426.06|427.72|425.32|428.46|426.06|427.72|425.32|0
1649748530000|2022-04-12 07:28:50|427.9|425.5|428.46|426.06|428.46|426.06|427.9|425.5|0
1649748540000|2022-04-12 07:29:00|428.56|426.16|428.56|426.16|428.56|426.16|428.56|426.16|0
1649748550000|2022-04-12 07:29:10|428.46|426.06|428.18|425.78|428.46|426.06|428.09|425.69|0
1649748560000|2022-04-12 07:29:20|428.09|425.69|427.72|425.32|428.27|425.87|427.72|425.32|0
1649748570000|2022-04-12 07:29:30|427.63|425.23|427.9|425.5|427.9|425.5|427.63|425.23|0
1649748580000|2022-04-12 07:29:40|427.81|425.41|427.72|425.32|427.81|425.41|427.72|425.32|0
1649748590000|2022-04-12 07:29:50|427.63|425.23|427.53|425.13|427.72|425.32|427.53|425.13|0
1649748600000|2022-04-12 07:30:00|427.72|425.32|428.46|426.06|428.46|426.06|427.72|425.32|0
1649748610000|2022-04-12 07:30:10|428.27|425.87|427.9|425.5|428.46|426.06|427.9|425.5|0
1649748620000|2022-04-12 07:30:20|428.09|425.69|428.46|426.06|428.46|426.06|428.09|425.69|0
1649748630000|2022-04-12 07:30:30|428.27|425.87|428.64|426.24|428.64|426.24|428.27|425.87|0
1649748640000|2022-04-12 07:30:40|429.01|426.61|429.01|426.61|429.01|426.61|428.93|426.53|0
1649748650000|2022-04-12 07:30:50|429.39|426.99|429.57|427.17|430.13|427.73|429.39|426.99|0
1649748660000|2022-04-12 07:31:00|430.04|427.64|429.57|427.17|430.04|427.64|429.57|427.17|0
1649748670000|2022-04-12 07:31:10|429.76|427.36|429.57|427.17|429.76|427.36|429.2|426.8|0
1649748680000|2022-04-12 07:31:20|429.76|427.36|430.69|428.29|430.69|428.29|429.76|427.36|0
1649748690000|2022-04-12 07:31:30|430.87|428.47|431.43|429.03|431.43|429.03|430.87|428.47|0
1649748700000|2022-04-12 07:31:40|431.24|428.84|431.61|429.21|431.61|429.21|431.24|428.84|0
1649748710000|2022-04-12 07:31:50|431.43|429.03|431.24|428.84|431.61|429.21|431.24|428.84|0
1649748720000|2022-04-12 07:32:00|431.06|428.66|430.97|428.57|431.24|428.84|430.97|428.57|0
1649748730000|2022-04-12 07:32:10|430.68|428.28|431.06|428.66|431.06|428.66|430.68|428.28|0
1649748740000|2022-04-12 07:32:20|430.87|428.47|430.87|428.47|430.87|428.47|430.68|428.28|0
1649748750000|2022-04-12 07:32:30|430.97|428.57|431.24|428.84|431.24|428.84|430.97|428.57|0
1649748760000|2022-04-12 07:32:40|431.61|429.21|431.99|429.59|431.99|429.59|431.61|429.21|0
1649748770000|2022-04-12 07:32:50|431.9|429.5|431.8|429.4|431.9|429.5|431.8|429.4|0
1649748780000|2022-04-12 07:33:00|431.99|429.59|431.99|429.59|431.99|429.59|431.71|429.31|0
1649748790000|2022-04-12 07:33:10|432.17|429.77|431.99|429.59|432.17|429.77|431.99|429.59|0
1649748800000|2022-04-12 07:33:20|431.8|429.4|431.06|428.66|431.8|429.4|431.06|428.66|0
1649748810000|2022-04-12 07:33:30|430.68|428.28|431.24|428.84|431.24|428.84|430.68|428.28|0
1649748820000|2022-04-12 07:33:40|431.43|429.03|431.99|429.59|431.99|429.59|431.43|429.03|0
1649748830000|2022-04-12 07:33:50|432.17|429.77|431.99|429.59|432.17|429.77|431.99|429.59|0
1649748840000|2022-04-12 07:34:00|431.8|429.4|431.43|429.03|431.8|429.4|431.43|429.03|0
1649748850000|2022-04-12 07:34:10|431.52|429.12|431.43|429.03|431.61|429.21|431.43|429.03|0
1649748860000|2022-04-12 07:34:20|431.61|429.21|431.43|429.03|431.61|429.21|431.43|429.03|0
1649748870000|2022-04-12 07:34:30|431.61|429.21|431.06|428.66|431.61|429.21|431.06|428.66|0
1649748880000|2022-04-12 07:34:40|430.87|428.47|430.78|428.38|431.06|428.66|430.78|428.38|0
1649748890000|2022-04-12 07:34:50|430.87|428.47|430.68|428.28|430.87|428.47|430.68|428.28|0
1649748900000|2022-04-12 07:35:00|430.87|428.47|430.68|428.28|430.87|428.47|430.68|428.28|0
1649748910000|2022-04-12 07:35:10|431.06|428.66|430.87|428.47|431.24|428.84|430.87|428.47|0
1649748920000|2022-04-12 07:35:20|430.68|428.28|430.68|428.28|430.68|428.28|430.5|428.1|0
1649748930000|2022-04-12 07:35:30|431.06|428.66|430.97|428.57|431.06|428.66|430.97|428.57|0
1649748940000|2022-04-12 07:35:40|430.87|428.47|431.06|428.66|431.15|428.75|430.87|428.47|0
1649748950000|2022-04-12 07:35:50|430.87|428.47|431.34|428.94|431.43|429.03|430.87|428.47|0
1649748960000|2022-04-12 07:36:00|431.43|429.03|431.61|429.21|431.61|429.21|431.43|429.03|0
1649748970000|2022-04-12 07:36:10|431.52|429.12|431.52|429.12|431.61|429.21|431.52|429.12|0
1649748980000|2022-04-12 07:36:20|431.43|429.03|431.61|429.21|431.61|429.21|431.24|428.84|0
1649748990000|2022-04-12 07:36:30|431.99|429.59|432.17|429.77|432.17|429.77|431.99|429.59|0
1649749000000|2022-04-12 07:36:40|432.36|429.96|432.54|430.14|432.54|430.14|432.17|429.77|0
1649749010000|2022-04-12 07:36:50|432.45|430.05|432.36|429.96|432.54|430.14|432.36|429.96|0
1649749020000|2022-04-12 07:37:00|432.45|430.05|432.73|430.33|432.73|430.33|432.45|430.05|0
1649749030000|2022-04-12 07:37:10|432.64|430.24|432.36|429.96|432.73|430.33|432.36|429.96|0
1649749040000|2022-04-12 07:37:20|432.73|430.33|433.66|431.26|434.03|431.63|432.73|430.33|0
1649749050000|2022-04-12 07:37:30|433.85|431.45|434.03|431.63|434.03|431.63|433.66|431.26|0
1649749060000|2022-04-12 07:37:40|433.85|431.45|433.85|431.45|433.85|431.45|433.66|431.26|0
1649749070000|2022-04-12 07:37:50|433.66|431.26|433.1|430.7|433.66|431.26|433.1|430.7|0
1649749080000|2022-04-12 07:38:00|432.92|430.52|432.73|430.33|432.92|430.52|432.73|430.33|0
1649749090000|2022-04-12 07:38:10|432.45|430.05|432.17|429.77|432.54|430.14|432.17|429.77|0
1649749100000|2022-04-12 07:38:20|432.27|429.87|432.73|430.33|432.73|430.33|432.27|429.87|0
1649749110000|2022-04-12 07:38:30|432.92|430.52|432.92|430.52|432.92|430.52|432.92|430.52|0
1649749120000|2022-04-12 07:38:40|432.73|430.33|432.64|430.24|432.73|430.33|432.64|430.24|0
1649749130000|2022-04-12 07:38:50|432.92|430.52|432.54|430.14|432.92|430.52|432.54|430.14|0
1649749140000|2022-04-12 07:39:00|432.27|429.87|431.98|429.58|432.27|429.87|431.98|429.58|0
1649749150000|2022-04-12 07:39:10|432.17|429.77|432.17|429.77|432.54|430.14|432.17|429.77|0
1649749160000|2022-04-12 07:39:20|432.36|429.96|431.89|429.49|432.36|429.96|431.8|429.4|0
1649749170000|2022-04-12 07:39:30|431.8|429.4|431.43|429.03|431.8|429.4|431.43|429.03|0
1649749180000|2022-04-12 07:39:40|431.8|429.4|431.8|429.4|431.98|429.58|431.8|429.4|0
1649749190000|2022-04-12 07:39:50|431.61|429.21|431.98|429.58|431.98|429.58|431.61|429.21|0
1649749200000|2022-04-12 07:40:00|432.36|429.96|432.36|429.96|432.36|429.96|432.17|429.77|0
1649749210000|2022-04-12 07:40:10|432.54|430.14|432.36|429.96|432.54|430.14|432.36|429.96|0
1649749220000|2022-04-12 07:40:20|431.89|429.49|431.8|429.4|431.89|429.49|431.8|429.4|0
1649749230000|2022-04-12 07:40:30|431.98|429.58|431.8|429.4|431.98|429.58|431.8|429.4|0
1649749240000|2022-04-12 07:40:40|431.61|429.21|431.98|429.58|431.98|429.58|431.61|429.21|0
1649749250000|2022-04-12 07:40:50|432.08|429.68|431.98|429.58|432.08|429.68|431.89|429.49|0
1649749260000|2022-04-12 07:41:00|432.17|429.77|432.27|429.87|432.45|430.05|432.17|429.77|0
1649749270000|2022-04-12 07:41:10|432.54|430.14|432.45|430.05|432.54|430.14|432.36|429.96|0
1649749280000|2022-04-12 07:41:20|432.54|430.14|432.45|430.05|432.54|430.14|432.27|429.87|0
1649749290000|2022-04-12 07:41:30|432.36|429.96|432.54|430.14|432.54|430.14|432.36|429.96|0
1649749300000|2022-04-12 07:41:40|432.73|430.33|432.36|429.96|432.73|430.33|432.36|429.96|0
1649749310000|2022-04-12 07:41:50|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1649749320000|2022-04-12 07:42:00|432.91|430.51|433.85|431.45|433.85|431.45|432.73|430.33|0
1649749330000|2022-04-12 07:42:10|433.57|431.17|433.47|431.07|433.66|431.26|433.47|431.07|0
1649749340000|2022-04-12 07:42:20|433.29|430.89|433.66|431.26|433.66|431.26|433.29|430.89|0
1649749350000|2022-04-12 07:42:30|433.47|431.07|433.1|430.7|433.47|431.07|433.1|430.7|0
1649749360000|2022-04-12 07:42:40|433.47|431.07|433.29|430.89|433.47|431.07|433.29|430.89|0
1649749370000|2022-04-12 07:42:50|433.1|430.7|432.73|430.33|433.1|430.7|432.73|430.33|0
1649749380000|2022-04-12 07:43:00|432.82|430.42|432.91|430.51|432.91|430.51|432.82|430.42|0
1649749390000|2022-04-12 07:43:10|433.1|430.7|433.29|430.89|433.29|430.89|433.1|430.7|0
1649749400000|2022-04-12 07:43:20|433.38|430.98|433.47|431.07|433.57|431.17|433.29|430.89|0
1649749410000|2022-04-12 07:43:30|433.29|430.89|433.47|431.07|433.47|431.07|433.29|430.89|0
1649749420000|2022-04-12 07:43:40|433.38|430.98|433.66|431.26|433.66|431.26|433.38|430.98|0
1649749430000|2022-04-12 07:43:50|433.57|431.17|434.78|432.38|434.78|432.38|433.57|431.17|0
1649749440000|2022-04-12 07:44:00|434.69|432.29|433.94|431.54|434.69|432.29|433.66|431.26|0
1649749450000|2022-04-12 07:44:10|434.03|431.63|433.85|431.45|434.13|431.73|433.85|431.45|0
1649749460000|2022-04-12 07:44:20|433.76|431.36|434.03|431.63|434.03|431.63|433.76|431.36|0
1649749470000|2022-04-12 07:44:30|433.85|431.45|434.03|431.63|434.22|431.82|433.85|431.45|0
1649749480000|2022-04-12 07:44:40|434.22|431.82|433.94|431.54|434.22|431.82|433.85|431.45|0
1649749490000|2022-04-12 07:44:50|434.03|431.63|433.85|431.45|434.22|431.82|433.85|431.45|0
1649749500000|2022-04-12 07:45:00|434.4|432|434.03|431.63|434.59|432.19|434.03|431.63|0
1649749510000|2022-04-12 07:45:10|433.85|431.45|433.66|431.26|433.85|431.45|433.66|431.26|0
1649749520000|2022-04-12 07:45:20|433.47|431.07|433.66|431.26|433.66|431.26|433.47|431.07|0
1649749530000|2022-04-12 07:45:30|433.47|431.07|433.66|431.26|433.76|431.36|433.47|431.07|0
1649749540000|2022-04-12 07:45:40|433.76|431.36|433.57|431.17|433.76|431.36|433.47|431.07|0
1649749550000|2022-04-12 07:45:50|433.47|431.07|432.82|430.42|433.57|431.17|432.82|430.42|0
1649749560000|2022-04-12 07:46:00|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1649749570000|2022-04-12 07:46:10|433.01|430.61|432.08|429.68|433.01|430.61|432.08|429.68|0
1649749580000|2022-04-12 07:46:20|432.35|429.95|431.8|429.4|432.35|429.95|431.8|429.4|0
1649749590000|2022-04-12 07:46:30|431.61|429.21|431.15|428.75|431.61|429.21|431.15|428.75|0
1649749600000|2022-04-12 07:46:40|431.24|428.84|431.61|429.21|431.61|429.21|431.24|428.84|0
1649749610000|2022-04-12 07:46:50|431.42|429.02|430.87|428.47|431.42|429.02|430.87|428.47|0
1649749620000|2022-04-12 07:47:00|431.05|428.65|430.87|428.47|431.05|428.65|430.87|428.47|0
1649749630000|2022-04-12 07:47:10|430.68|428.28|430.49|428.09|430.68|428.28|430.49|428.09|0
1649749640000|2022-04-12 07:47:20|430.68|428.28|430.68|428.28|430.78|428.38|430.68|428.28|0
1649749650000|2022-04-12 07:47:30|430.87|428.47|430.87|428.47|431.05|428.65|430.87|428.47|0
1649749670000|2022-04-12 07:47:50|430.78|428.38|430.59|428.19|430.87|428.47|430.59|428.19|0
1649749680000|2022-04-12 07:48:00|430.49|428.09|430.49|428.09|430.68|428.28|430.49|428.09|0
1649749690000|2022-04-12 07:48:10|430.59|428.19|430.68|428.28|430.68|428.28|430.59|428.19|0
1649749700000|2022-04-12 07:48:20|430.49|428.09|430.31|427.91|430.59|428.19|430.31|427.91|0
1649749710000|2022-04-12 07:48:30|430.49|428.09|430.49|428.09|430.49|428.09|430.49|428.09|0
1649749720000|2022-04-12 07:48:40|430.59|428.19|430.31|427.91|430.59|428.19|430.31|427.91|0
1649749730000|2022-04-12 07:48:50|430.86|428.46|430.68|428.28|430.86|428.46|430.12|427.72|0
1649749740000|2022-04-12 07:49:00|430.86|428.46|430.68|428.28|430.86|428.46|430.49|428.09|0
1649749750000|2022-04-12 07:49:10|430.78|428.38|430.12|427.72|430.78|428.38|430.12|427.72|0
1649749760000|2022-04-12 07:49:20|429.56|427.16|430.12|427.72|430.12|427.72|429.56|427.16|0
1649749770000|2022-04-12 07:49:30|429.94|427.54|430.12|427.72|430.12|427.72|429.94|427.54|0
1649749780000|2022-04-12 07:49:40|429.94|427.54|429.75|427.35|429.94|427.54|429.75|427.35|0
1649749790000|2022-04-12 07:49:50|429.56|427.16|429.01|426.61|429.56|427.16|429.01|426.61|0
1649749800000|2022-04-12 07:50:00|429.19|426.79|430.12|427.72|430.31|427.91|429.19|426.79|0
1649749810000|2022-04-12 07:50:10|429.94|427.54|429.94|427.54|429.94|427.54|429.75|427.35|0
1649749820000|2022-04-12 07:50:20|429.75|427.35|429.56|427.16|429.75|427.35|429.56|427.16|0
1649749830000|2022-04-12 07:50:30|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1649749840000|2022-04-12 07:50:40|430.22|427.82|430.49|428.09|430.49|428.09|430.22|427.82|0
1649749850000|2022-04-12 07:50:50|430.12|427.72|430.31|427.91|430.31|427.91|430.12|427.72|0
1649749860000|2022-04-12 07:51:00|430.49|428.09|430.59|428.19|430.68|428.28|430.49|428.09|0
1649749870000|2022-04-12 07:51:10|430.68|428.28|430.22|427.82|430.68|428.28|430.22|427.82|0
1649749880000|2022-04-12 07:51:20|430.31|427.91|430.49|428.09|430.49|428.09|430.31|427.91|0
1649749890000|2022-04-12 07:51:30|430.68|428.28|430.49|428.09|430.68|428.28|430.49|428.09|0
1649749900000|2022-04-12 07:51:40|430.4|428|430.12|427.72|430.4|428|430.12|427.72|0
1649749910000|2022-04-12 07:51:50|430.22|427.82|429.56|427.16|430.22|427.82|429.56|427.16|0
1649749920000|2022-04-12 07:52:00|430.03|427.63|429.94|427.54|430.03|427.63|429.75|427.35|0
1649749930000|2022-04-12 07:52:10|430.03|427.63|430.86|428.46|430.86|428.46|430.03|427.63|0
1649749940000|2022-04-12 07:52:20|430.68|428.28|430.68|428.28|430.68|428.28|430.49|428.09|0
1649749950000|2022-04-12 07:52:30|430.86|428.46|430.96|428.56|431.05|428.65|430.86|428.46|0
1649749960000|2022-04-12 07:52:40|430.86|428.46|431.15|428.75|431.24|428.84|430.86|428.46|0
1649749970000|2022-04-12 07:52:50|431.05|428.65|430.86|428.46|431.05|428.65|430.86|428.46|0
1649749980000|2022-04-12 07:53:00|430.96|428.56|430.86|428.46|430.96|428.56|430.86|428.46|0
1649749990000|2022-04-12 07:53:10|430.68|428.28|430.59|428.19|430.68|428.28|430.49|428.09|0
1649750000000|2022-04-12 07:53:20|430.49|428.09|429.93|427.53|430.49|428.09|429.93|427.53|0
1649750010000|2022-04-12 07:53:30|429.47|427.07|429.66|427.26|429.66|427.26|429.47|427.07|0
1649750020000|2022-04-12 07:53:40|429.56|427.16|429.66|427.26|429.75|427.35|429.56|427.16|0
1649750030000|2022-04-12 07:53:50|429.75|427.35|429.56|427.16|429.93|427.53|429.56|427.16|0
1649750040000|2022-04-12 07:54:00|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1649750050000|2022-04-12 07:54:10|429.01|426.61|428.27|425.87|429.01|426.61|428.27|425.87|0
1649750060000|2022-04-12 07:54:20|427.89|425.49|427.44|425.04|427.89|425.49|427.15|424.75|0
1649750070000|2022-04-12 07:54:30|427.34|424.94|427.34|424.94|427.34|424.94|427.15|424.75|0
1649750080000|2022-04-12 07:54:40|427.62|425.22|428.27|425.87|428.27|425.87|427.62|425.22|0
1649750090000|2022-04-12 07:54:50|428.26|425.86|428.36|425.96|428.36|425.96|428.26|425.86|0
1649750100000|2022-04-12 07:55:00|428.08|425.68|428.45|426.05|428.45|426.05|428.08|425.68|0
1649750110000|2022-04-12 07:55:10|428.26|425.86|428.08|425.68|428.26|425.86|427.89|425.49|0
1649750120000|2022-04-12 07:55:20|428.26|425.86|428.08|425.68|428.45|426.05|428.08|425.68|0
1649750130000|2022-04-12 07:55:30|428.18|425.78|427.89|425.49|428.26|425.86|427.89|425.49|0
1649750140000|2022-04-12 07:55:40|427.81|425.41|427.06|424.66|427.81|425.41|427.06|424.66|0
1649750150000|2022-04-12 07:55:50|426.97|424.57|426.97|424.57|426.97|424.57|426.88|424.48|0
1649750160000|2022-04-12 07:56:00|427.06|424.66|427.25|424.85|427.34|424.94|427.06|424.66|0
1649750170000|2022-04-12 07:56:10|427.15|424.75|426.88|424.48|427.15|424.75|426.88|424.48|0
1649750180000|2022-04-12 07:56:20|426.97|424.57|427.06|424.66|427.25|424.85|426.97|424.57|0
1649750190000|2022-04-12 07:56:30|427.15|424.75|427.34|424.94|427.34|424.94|427.15|424.75|0
1649750200000|2022-04-12 07:56:40|427.52|425.12|427.62|425.22|427.62|425.22|427.34|424.94|0
1649750210000|2022-04-12 07:56:50|427.71|425.31|427.43|425.03|427.71|425.31|427.34|424.94|0
1649750220000|2022-04-12 07:57:00|427.62|425.22|427.71|425.31|427.71|425.31|427.34|424.94|0
1649750230000|2022-04-12 07:57:10|427.89|425.49|427.89|425.49|428.08|425.68|427.89|425.49|0
1649750240000|2022-04-12 07:57:20|427.99|425.59|427.8|425.4|428.08|425.68|427.71|425.31|0
1649750250000|2022-04-12 07:57:30|427.71|425.31|427.52|425.12|428.08|425.68|427.52|425.12|0
1649750260000|2022-04-12 07:57:40|427.62|425.22|427.34|424.94|427.62|425.22|427.34|424.94|0
1649750270000|2022-04-12 07:57:50|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1649750280000|2022-04-12 07:58:00|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1649750290000|2022-04-12 07:58:10|426.97|424.57|427.34|424.94|427.52|425.12|426.97|424.57|0
1649750300000|2022-04-12 07:58:20|427.52|425.12|427.52|425.12|427.52|425.12|427.43|425.03|0
1649750310000|2022-04-12 07:58:30|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1649750320000|2022-04-12 07:58:40|427.71|425.31|427.52|425.12|427.71|425.31|427.52|425.12|0
1649750330000|2022-04-12 07:58:50|427.62|425.22|427.89|425.49|427.89|425.49|427.52|425.12|0
1649750340000|2022-04-12 07:59:00|427.71|425.31|427.34|424.94|427.71|425.31|427.34|424.94|0
1649750350000|2022-04-12 07:59:10|427.52|425.12|427.52|425.12|427.52|425.12|427.15|424.75|0
1649750360000|2022-04-12 07:59:20|427.34|424.94|427.25|424.85|427.34|424.94|427.25|424.85|0
1649750370000|2022-04-12 07:59:30|427.06|424.66|427.52|425.12|427.52|425.12|427.06|424.66|0
1649750380000|2022-04-12 07:59:40|427.62|425.22|427.62|425.22|427.62|425.22|427.52|425.12|0
1649750390000|2022-04-12 07:59:50|428.26|425.86|427.89|425.49|428.26|425.86|427.89|425.49|0
1649750400000|2022-04-12 08:00:00|427.8|425.4|428.63|426.23|428.63|426.23|427.8|425.4|0
1649750410000|2022-04-12 08:00:10|428.82|426.42|428.82|426.42|428.82|426.42|428.73|426.33|0
1649750420000|2022-04-12 08:00:20|429|426.6|429|426.6|429|426.6|428.63|426.23|0
1649750430000|2022-04-12 08:00:30|428.82|426.42|428.26|425.86|428.82|426.42|428.26|425.86|0
1649750440000|2022-04-12 08:00:40|427.89|425.49|427.71|425.31|428.08|425.68|427.71|425.31|0
1649750450000|2022-04-12 08:00:50|427.8|425.4|427.89|425.49|427.89|425.49|427.71|425.31|0
1649750460000|2022-04-12 08:01:00|427.52|425.12|426.6|424.2|427.71|425.31|426.6|424.2|0
1649750470000|2022-04-12 08:01:10|426.23|423.83|426.6|424.2|426.6|424.2|426.23|423.83|0
1649750480000|2022-04-12 08:01:20|426.41|424.01|426.41|424.01|426.41|424.01|426.04|423.64|0
1649750490000|2022-04-12 08:01:30|426.6|424.2|426.78|424.38|426.78|424.38|426.6|424.2|0
1649750500000|2022-04-12 08:01:40|426.41|424.01|426.23|423.83|426.41|424.01|426.23|423.83|0
1649750510000|2022-04-12 08:01:50|426.41|424.01|426.69|424.29|426.97|424.57|426.41|424.01|0
1649750520000|2022-04-12 08:02:00|426.78|424.38|426.97|424.57|426.97|424.57|426.78|424.38|0
1649750530000|2022-04-12 08:02:10|426.78|424.38|427.34|424.94|427.34|424.94|426.78|424.38|0
1649750540000|2022-04-12 08:02:20|427.15|424.75|426.78|424.38|427.52|425.12|426.78|424.38|0
1649750550000|2022-04-12 08:02:30|426.69|424.29|426.41|424.01|426.69|424.29|426.41|424.01|0
1649750560000|2022-04-12 08:02:40|426.6|424.2|426.23|423.83|426.6|424.2|426.23|423.83|0
1649750570000|2022-04-12 08:02:50|426.32|423.92|426.41|424.01|426.41|424.01|426.32|423.92|0
1649750580000|2022-04-12 08:03:00|426.51|424.11|426.97|424.57|426.97|424.57|426.51|424.11|0
1649750590000|2022-04-12 08:03:10|426.78|424.38|426.97|424.57|427.15|424.75|426.78|424.38|0
1649750600000|2022-04-12 08:03:20|427.15|424.75|426.97|424.57|427.15|424.75|426.97|424.57|0
1649750610000|2022-04-12 08:03:30|427.15|424.75|426.6|424.2|427.15|424.75|426.6|424.2|0
1649750620000|2022-04-12 08:03:40|426.51|424.11|426.78|424.38|426.78|424.38|426.51|424.11|0
1649750630000|2022-04-12 08:03:50|426.88|424.48|426.6|424.2|426.97|424.57|426.6|424.2|0
1649750640000|2022-04-12 08:04:00|426.78|424.38|426.97|424.57|426.97|424.57|426.78|424.38|0
1649750650000|2022-04-12 08:04:10|427.15|424.75|427.15|424.75|427.34|424.94|427.15|424.75|0
1649750660000|2022-04-12 08:04:20|427.25|424.85|427.25|424.85|427.25|424.85|427.25|424.85|0
1649750670000|2022-04-12 08:04:30|427.15|424.75|427.52|425.12|427.52|425.12|427.15|424.75|0
1649750680000|2022-04-12 08:04:40|427.71|425.31|428.54|426.14|428.54|426.14|427.71|425.31|0
1649750690000|2022-04-12 08:04:50|428.73|426.33|428.45|426.05|428.73|426.33|428.45|426.05|0
1649750700000|2022-04-12 08:05:00|428.54|426.14|427.52|425.12|428.54|426.14|427.34|424.94|0
1649750710000|2022-04-12 08:05:10|427.71|425.31|428.08|425.68|428.08|425.68|427.71|425.31|0
1649750720000|2022-04-12 08:05:20|427.89|425.49|427.89|425.49|428.08|425.68|427.89|425.49|0
1649750730000|2022-04-12 08:05:30|428.08|425.68|428.26|425.86|428.45|426.05|428.08|425.68|0
1649750740000|2022-04-12 08:05:40|428.08|425.68|427.71|425.31|428.08|425.68|427.71|425.31|0
1649750750000|2022-04-12 08:05:50|427.8|425.4|428.08|425.68|428.08|425.68|427.8|425.4|0
1649750760000|2022-04-12 08:06:00|427.99|425.59|427.99|425.59|427.99|425.59|427.99|425.59|0
1649750770000|2022-04-12 08:06:10|427.89|425.49|427.71|425.31|427.89|425.49|427.15|424.75|0
1649750790000|2022-04-12 08:06:30|427.89|425.49|428.82|426.42|428.82|426.42|427.89|425.49|0
1649750800000|2022-04-12 08:06:40|428.73|426.33|428.45|426.05|428.73|426.33|428.45|426.05|0
1649750810000|2022-04-12 08:06:50|428.63|426.23|428.63|426.23|428.63|426.23|428.63|426.23|0
1649750820000|2022-04-12 08:07:00|428.82|426.42|429|426.6|429|426.6|428.82|426.42|0
1649750830000|2022-04-12 08:07:10|428.82|426.42|428.63|426.23|428.82|426.42|428.63|426.23|0
1649750840000|2022-04-12 08:07:20|428.73|426.33|428.54|426.14|428.73|426.33|428.54|426.14|0
1649750850000|2022-04-12 08:07:30|428.63|426.23|428.82|426.42|429.19|426.79|428.63|426.23|0
1649750860000|2022-04-12 08:07:40|428.63|426.23|428.73|426.33|428.73|426.33|428.63|426.23|0
1649750870000|2022-04-12 08:07:50|429|426.6|429|426.6|429.19|426.79|429|426.6|0
1649750880000|2022-04-12 08:08:00|428.82|426.42|429|426.6|429|426.6|428.82|426.42|0
1649750890000|2022-04-12 08:08:10|428.82|426.42|428.82|426.42|429|426.6|428.82|426.42|0
1649750900000|2022-04-12 08:08:20|428.63|426.23|428.82|426.42|428.82|426.42|428.63|426.23|0
1649750920000|2022-04-12 08:08:40|428.91|426.51|428.63|426.23|428.91|426.51|428.63|426.23|0
1649750930000|2022-04-12 08:08:50|428.36|425.96|428.45|426.05|428.45|426.05|428.36|425.96|0
1649750940000|2022-04-12 08:09:00|428.26|425.86|427.89|425.49|428.26|425.86|427.89|425.49|0
1649750950000|2022-04-12 08:09:10|428.07|425.67|427.7|425.3|428.07|425.67|427.52|425.12|0
1649750960000|2022-04-12 08:09:20|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1649750970000|2022-04-12 08:09:30|427.33|424.93|427.62|425.22|427.62|425.22|427.33|424.93|0
1649750980000|2022-04-12 08:09:40|427.52|425.12|427.33|424.93|427.52|425.12|427.33|424.93|0
1649750990000|2022-04-12 08:09:50|427.52|425.12|427.33|424.93|427.52|425.12|427.15|424.75|0
1649751000000|2022-04-12 08:10:00|427.15|424.75|427.15|424.75|427.15|424.75|426.96|424.56|0
1649751010000|2022-04-12 08:10:10|426.78|424.38|426.59|424.19|426.78|424.38|426.59|424.19|0
1649751020000|2022-04-12 08:10:20|426.51|424.11|426.04|423.64|426.59|424.19|426.04|423.64|0
1649751030000|2022-04-12 08:10:30|426.22|423.82|426.78|424.38|426.78|424.38|426.22|423.82|0
1649751040000|2022-04-12 08:10:40|426.87|424.47|426.96|424.56|426.96|424.56|426.87|424.47|0
1649751050000|2022-04-12 08:10:50|427.15|424.75|426.59|424.19|427.15|424.75|426.59|424.19|0
1649751060000|2022-04-12 08:11:00|426.69|424.29|426.04|423.64|426.69|424.29|426.04|423.64|0
1649751070000|2022-04-12 08:11:10|426.22|423.82|426.41|424.01|426.41|424.01|426.14|423.74|0
1649751080000|2022-04-12 08:11:20|426.59|424.19|426.5|424.1|426.59|424.19|426.5|424.1|0
1649751090000|2022-04-12 08:11:30|426.69|424.29|426.59|424.19|426.69|424.29|426.41|424.01|0
1649751100000|2022-04-12 08:11:40|426.78|424.38|426.59|424.19|426.78|424.38|426.59|424.19|0
1649751110000|2022-04-12 08:11:50|426.78|424.38|426.59|424.19|426.78|424.38|426.59|424.19|0
1649751120000|2022-04-12 08:12:00|426.78|424.38|426.96|424.56|426.96|424.56|426.78|424.38|0
1649751130000|2022-04-12 08:12:10|426.78|424.38|426.78|424.38|426.78|424.38|426.59|424.19|0
1649751140000|2022-04-12 08:12:20|426.59|424.19|426.59|424.19|426.59|424.19|426.41|424.01|0
1649751150000|2022-04-12 08:12:30|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1649751160000|2022-04-12 08:12:40|426.69|424.29|426.22|423.82|426.69|424.29|426.22|423.82|0
1649751170000|2022-04-12 08:12:50|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1649751180000|2022-04-12 08:13:00|426.41|424.01|426.59|424.19|426.59|424.19|426.41|424.01|0
1649751190000|2022-04-12 08:13:10|426.78|424.38|426.78|424.38|426.87|424.47|426.78|424.38|0
1649751200000|2022-04-12 08:13:20|426.69|424.29|426.96|424.56|426.96|424.56|426.69|424.29|0
1649751210000|2022-04-12 08:13:30|427.33|424.93|427.52|425.12|427.52|425.12|427.33|424.93|0
1649751220000|2022-04-12 08:13:40|427.33|424.93|426.96|424.56|427.33|424.93|426.96|424.56|0
1649751230000|2022-04-12 08:13:50|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1649751240000|2022-04-12 08:14:00|426.96|424.56|426.78|424.38|426.96|424.56|426.78|424.38|0
1649751250000|2022-04-12 08:14:10|426.59|424.19|426.04|423.64|426.59|424.19|425.85|423.45|0
1649751260000|2022-04-12 08:14:20|425.85|423.45|425.58|423.18|425.85|423.45|425.58|423.18|0
1649751270000|2022-04-12 08:14:30|425.48|423.08|425.67|423.27|425.67|423.27|425.48|423.08|0
1649751280000|2022-04-12 08:14:40|425.58|423.18|426.13|423.73|426.13|423.73|425.58|423.18|0
1649751290000|2022-04-12 08:14:50|425.67|423.27|425.67|423.27|425.85|423.45|425.67|423.27|0
1649751300000|2022-04-12 08:15:00|425.48|423.08|425.3|422.9|425.67|423.27|425.3|422.9|0
1649751310000|2022-04-12 08:15:10|425.48|423.08|426.04|423.64|426.04|423.64|425.48|423.08|0
1649751320000|2022-04-12 08:15:20|425.67|423.27|425.67|423.27|425.67|423.27|425.48|423.08|0
1649751330000|2022-04-12 08:15:30|425.48|423.08|425.67|423.27|425.67|423.27|425.48|423.08|0
1649751340000|2022-04-12 08:15:40|425.48|423.08|425.67|423.27|425.67|423.27|425.48|423.08|0
1649751350000|2022-04-12 08:15:50|425.58|423.18|425.48|423.08|425.58|423.18|425.48|423.08|0
1649751360000|2022-04-12 08:16:00|425.3|422.9|424.84|422.44|425.3|422.9|424.84|422.44|0
1649751370000|2022-04-12 08:16:10|424.66|422.26|424.74|422.34|424.74|422.34|424.66|422.26|0
1649751380000|2022-04-12 08:16:20|424.56|422.16|424.38|421.98|424.56|422.16|424.01|421.61|0
1649751390000|2022-04-12 08:16:30|424.19|421.79|424.38|421.98|424.56|422.16|424.19|421.79|0
1649751400000|2022-04-12 08:16:40|424.56|422.16|424.56|422.16|424.74|422.34|424.56|422.16|0
1649751410000|2022-04-12 08:16:50|424.93|422.53|425.11|422.71|425.11|422.71|424.93|422.53|0
1649751420000|2022-04-12 08:17:00|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1649751430000|2022-04-12 08:17:10|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1649751440000|2022-04-12 08:17:20|425.85|423.45|425.48|423.08|425.85|423.45|425.48|423.08|0
1649751450000|2022-04-12 08:17:30|425.11|422.71|425.11|422.71|425.21|422.81|425.11|422.71|0
1649751460000|2022-04-12 08:17:40|425.3|422.9|425.39|422.99|425.39|422.99|425.3|422.9|0
1649751470000|2022-04-12 08:17:50|425.3|422.9|425.48|423.08|425.48|423.08|425.3|422.9|0
1649751480000|2022-04-12 08:18:00|425.39|422.99|425.3|422.9|425.67|423.27|425.3|422.9|0
1649751490000|2022-04-12 08:18:10|425.11|422.71|425.3|422.9|425.3|422.9|425.11|422.71|0
1649751500000|2022-04-12 08:18:20|425.48|423.08|425.67|423.27|425.67|423.27|425.48|423.08|0
1649751510000|2022-04-12 08:18:30|425.48|423.08|425.48|423.08|425.48|423.08|425.39|422.99|0
1649751520000|2022-04-12 08:18:40|425.67|423.27|425.95|423.55|425.95|423.55|425.67|423.27|0
1649751530000|2022-04-12 08:18:50|425.67|423.27|425.85|423.45|425.85|423.45|425.67|423.27|0
1649751540000|2022-04-12 08:19:00|425.95|423.55|425.76|423.36|425.95|423.55|425.76|423.36|0
1649751550000|2022-04-12 08:19:10|425.85|423.45|425.85|423.45|425.85|423.45|425.76|423.36|0
1649751560000|2022-04-12 08:19:20|425.67|423.27|425.48|423.08|425.67|423.27|425.48|423.08|0
1649751580000|2022-04-12 08:19:40|425.67|423.27|425.48|423.08|425.67|423.27|425.48|423.08|0
1649751590000|2022-04-12 08:19:50|425.58|423.18|425.48|423.08|425.67|423.27|425.48|423.08|0
1649751600000|2022-04-12 08:20:00|424.93|422.53|424.93|422.53|425.11|422.71|424.93|422.53|0
1649751610000|2022-04-12 08:20:10|424.84|422.44|423.64|421.24|424.84|422.44|423.64|421.24|0
1649751620000|2022-04-12 08:20:20|423.82|421.42|423.92|421.52|424.01|421.61|423.82|421.42|0
1649751630000|2022-04-12 08:20:30|424.01|421.61|424.37|421.97|424.37|421.97|424.01|421.61|0
1649751640000|2022-04-12 08:20:40|424.56|422.16|424.47|422.07|424.56|422.16|424.47|422.07|0
1649751650000|2022-04-12 08:20:50|424.56|422.16|424.37|421.97|424.74|422.34|424.37|421.97|0
1649751660000|2022-04-12 08:21:00|424.65|422.25|424.19|421.79|424.65|422.25|424.19|421.79|0
1649751670000|2022-04-12 08:21:10|424.29|421.89|424.1|421.7|424.29|421.89|424.01|421.61|0
1649751680000|2022-04-12 08:21:20|424.01|421.61|423.82|421.42|424.01|421.61|423.82|421.42|0
1649751690000|2022-04-12 08:21:30|423.45|421.05|423.27|420.87|423.45|421.05|423.27|420.87|0
1649751700000|2022-04-12 08:21:40|423.18|420.78|423.18|420.78|423.18|420.78|423.08|420.68|0
1649751710000|2022-04-12 08:21:50|423.27|420.87|423.64|421.24|423.64|421.24|423.27|420.87|0
1649751720000|2022-04-12 08:22:00|423.45|421.05|423.45|421.05|423.45|421.05|423.27|420.87|0
1649751730000|2022-04-12 08:22:10|423.27|420.87|423.36|420.96|423.45|421.05|423.27|420.87|0
1649751740000|2022-04-12 08:22:20|423.27|420.87|423.27|420.87|423.27|420.87|423.08|420.68|0
1649751750000|2022-04-12 08:22:30|422.9|420.5|422.53|420.13|422.9|420.5|422.53|420.13|0
1649751760000|2022-04-12 08:22:40|422.72|420.32|423.08|420.68|423.08|420.68|422.72|420.32|0
1649751770000|2022-04-12 08:22:50|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1649751780000|2022-04-12 08:23:00|423.45|421.05|423.45|421.05|423.45|421.05|423.27|420.87|0
1649751790000|2022-04-12 08:23:10|423.27|420.87|422.9|420.5|423.27|420.87|422.9|420.5|0
1649751800000|2022-04-12 08:23:20|423.08|420.68|423.18|420.78|423.27|420.87|423.08|420.68|0
1649751810000|2022-04-12 08:23:30|423.08|420.68|423.45|421.05|423.45|421.05|423|420.6|0
1649751820000|2022-04-12 08:23:40|423.64|421.24|423.64|421.24|423.64|421.24|423.45|421.05|0
1649751830000|2022-04-12 08:23:50|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1649751840000|2022-04-12 08:24:00|423.64|421.24|423.64|421.24|424|421.6|423.64|421.24|0
1649751850000|2022-04-12 08:24:10|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1649751860000|2022-04-12 08:24:20|423.27|420.87|423.08|420.68|423.27|420.87|423.08|420.68|0
1649751870000|2022-04-12 08:24:30|423.27|420.87|423.27|420.87|423.27|420.87|423.08|420.68|0
1649751880000|2022-04-12 08:24:40|423.08|420.68|422.72|420.32|423.08|420.68|422.72|420.32|0
1649751890000|2022-04-12 08:24:50|422.9|420.5|423.08|420.68|423.08|420.68|422.72|420.32|0
1649751900000|2022-04-12 08:25:00|423.45|421.05|423.64|421.24|423.64|421.24|423.45|421.05|0
1649751910000|2022-04-12 08:25:10|424|421.6|424.19|421.79|424.19|421.79|424|421.6|0
1649751920000|2022-04-12 08:25:20|424.1|421.7|424|421.6|424.1|421.7|424|421.6|0
1649751930000|2022-04-12 08:25:30|424.19|421.79|424.56|422.16|424.56|422.16|424.19|421.79|0
1649751940000|2022-04-12 08:25:40|424.37|421.97|424.74|422.34|424.74|422.34|424.37|421.97|0
1649751950000|2022-04-12 08:25:50|424.56|422.16|424.56|422.16|424.56|422.16|424.37|421.97|0
1649751960000|2022-04-12 08:26:00|424.65|422.25|424.74|422.34|424.74|422.34|424.56|422.16|0
1649751970000|2022-04-12 08:26:10|424.93|422.53|425.11|422.71|425.11|422.71|424.93|422.53|0
1649751980000|2022-04-12 08:26:20|424.93|422.53|425.11|422.71|425.29|422.89|424.93|422.53|0
1649751990000|2022-04-12 08:26:30|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1649752000000|2022-04-12 08:26:40|425.11|422.71|424.93|422.53|425.11|422.71|424.93|422.53|0
1649752010000|2022-04-12 08:26:50|424.56|422.16|424.47|422.07|424.56|422.16|424.37|421.97|0
1649752020000|2022-04-12 08:27:00|424.37|421.97|424.19|421.79|424.37|421.97|424|421.6|0
1649752030000|2022-04-12 08:27:10|424.37|421.97|424.56|422.16|424.56|422.16|424.37|421.97|0
1649752040000|2022-04-12 08:27:20|424|421.6|424.19|421.79|424.37|421.97|424|421.6|0
1649752050000|2022-04-12 08:27:30|424.1|421.7|423.45|421.05|424.1|421.7|423.45|421.05|0
1649752070000|2022-04-12 08:27:50|423.27|420.87|423.91|421.51|423.91|421.51|423.27|420.87|0
1649752080000|2022-04-12 08:28:00|423.45|421.05|423.55|421.15|423.55|421.15|423.45|421.05|0
1649752090000|2022-04-12 08:28:10|423.63|421.23|423.55|421.15|423.63|421.23|423.45|421.05|0
1649752100000|2022-04-12 08:28:20|423.45|421.05|423.63|421.23|423.63|421.23|423.45|421.05|0
1649752110000|2022-04-12 08:28:30|423.45|421.05|423.55|421.15|423.63|421.23|423.45|421.05|0
1649752120000|2022-04-12 08:28:40|423.45|421.05|424.1|421.7|424.1|421.7|423.45|421.05|0
1649752130000|2022-04-12 08:28:50|423.91|421.51|423.73|421.33|423.91|421.51|423.63|421.23|0
1649752140000|2022-04-12 08:29:00|423.82|421.42|423.82|421.42|423.82|421.42|423.63|421.23|0
1649752150000|2022-04-12 08:29:10|424|421.6|424|421.6|424.19|421.79|423.82|421.42|0
1649752160000|2022-04-12 08:29:20|424.19|421.79|424|421.6|424.19|421.79|423.82|421.42|0
1649752170000|2022-04-12 08:29:30|423.08|420.68|422.71|420.31|423.08|420.68|422.53|420.13|0
1649752180000|2022-04-12 08:29:40|422.9|420.5|422.71|420.31|422.9|420.5|422.71|420.31|0
1649752190000|2022-04-12 08:29:50|422.99|420.59|422.99|420.59|422.99|420.59|422.99|420.59|0
1649752200000|2022-04-12 08:30:00|423.08|420.68|423.08|420.68|423.08|420.68|422.99|420.59|0
1649752210000|2022-04-12 08:30:10|423.27|420.87|423.27|420.87|423.45|421.05|423.27|420.87|0
1649752220000|2022-04-12 08:30:20|423.45|421.05|423.63|421.23|423.63|421.23|423.45|421.05|0
1649752230000|2022-04-12 08:30:30|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1649752240000|2022-04-12 08:30:40|422.53|420.13|422.53|420.13|422.81|420.41|422.53|420.13|0
1649752250000|2022-04-12 08:30:50|422.35|419.95|422.07|419.67|422.35|419.95|422.07|419.67|0
1649752260000|2022-04-12 08:31:00|421.98|419.58|421.61|419.21|421.98|419.58|421.61|419.21|0
1649752270000|2022-04-12 08:31:10|421.98|419.58|422.16|419.76|422.16|419.76|421.98|419.58|0
1649752280000|2022-04-12 08:31:20|421.98|419.58|422.34|419.94|422.34|419.94|421.98|419.58|0
1649752290000|2022-04-12 08:31:30|422.53|420.13|422.9|420.5|422.9|420.5|422.53|420.13|0
1649752300000|2022-04-12 08:31:40|423.08|420.68|423.45|421.05|423.45|421.05|423.08|420.68|0
1649752310000|2022-04-12 08:31:50|423.63|421.23|423.45|421.05|423.63|421.23|423.45|421.05|0
1649752320000|2022-04-12 08:32:00|423.26|420.86|423.26|420.86|423.26|420.86|423.18|420.78|0
1649752330000|2022-04-12 08:32:10|423.45|421.05|423.54|421.14|423.54|421.14|423.45|421.05|0
1649752340000|2022-04-12 08:32:20|423.45|421.05|423.36|420.96|423.45|421.05|423.08|420.68|0
1649752350000|2022-04-12 08:32:30|423.26|420.86|423.26|420.86|423.26|420.86|423.26|420.86|0
1649752360000|2022-04-12 08:32:40|423.45|421.05|423.08|420.68|423.45|421.05|423.08|420.68|0
1649752370000|2022-04-12 08:32:50|422.9|420.5|422.16|419.76|422.9|420.5|422.16|419.76|0
1649752380000|2022-04-12 08:33:00|421.98|419.58|422.16|419.76|422.16|419.76|421.98|419.58|0
1649752390000|2022-04-12 08:33:10|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1649752400000|2022-04-12 08:33:20|422.16|419.76|422.16|419.76|422.34|419.94|422.16|419.76|0
1649752410000|2022-04-12 08:33:30|422.34|419.94|422.16|419.76|422.34|419.94|422.16|419.76|0
1649752420000|2022-04-12 08:33:40|422.34|419.94|421.7|419.3|422.34|419.94|421.7|419.3|0
1649752430000|2022-04-12 08:33:50|421.06|418.66|420.87|418.47|421.06|418.66|420.87|418.47|0
1649752440000|2022-04-12 08:34:00|420.79|418.39|420.51|418.11|420.79|418.39|420.51|418.11|0
1649752450000|2022-04-12 08:34:10|420.32|417.92|420.32|417.92|420.32|417.92|420.14|417.74|0
1649752460000|2022-04-12 08:34:20|420.51|418.11|420.69|418.29|420.69|418.29|420.51|418.11|0
1649752470000|2022-04-12 08:34:30|420.87|418.47|420.69|418.29|420.87|418.47|420.69|418.29|0
1649752480000|2022-04-12 08:34:40|420.51|418.11|420.69|418.29|420.69|418.29|420.51|418.11|0
1649752490000|2022-04-12 08:34:50|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1649752500000|2022-04-12 08:35:00|420.42|418.02|420.32|417.92|420.42|418.02|420.32|417.92|0
1649752510000|2022-04-12 08:35:10|420.14|417.74|419.96|417.56|420.14|417.74|419.96|417.56|0
1649752520000|2022-04-12 08:35:20|420.14|417.74|420.05|417.65|420.14|417.74|419.96|417.56|0
1649752530000|2022-04-12 08:35:30|419.96|417.56|420.14|417.74|420.14|417.74|419.96|417.56|0
1649752540000|2022-04-12 08:35:40|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1649752550000|2022-04-12 08:35:50|419.96|417.56|419.77|417.37|419.96|417.56|419.77|417.37|0
1649752560000|2022-04-12 08:36:00|419.59|417.19|419.41|417.01|419.59|417.19|419.41|417.01|0
1649752570000|2022-04-12 08:36:10|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1649752580000|2022-04-12 08:36:20|419.77|417.37|419.77|417.37|419.87|417.47|419.77|417.37|0
1649752590000|2022-04-12 08:36:30|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1649752600000|2022-04-12 08:36:40|419.41|417.01|418.86|416.46|419.41|417.01|418.86|416.46|0
1649752610000|2022-04-12 08:36:50|418.58|416.18|418.31|415.91|418.58|416.18|418.31|415.91|0
1649752620000|2022-04-12 08:37:00|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1649752630000|2022-04-12 08:37:10|417.76|415.36|418.12|415.72|418.12|415.72|417.76|415.36|0
1649752640000|2022-04-12 08:37:20|417.76|415.36|417.94|415.54|417.94|415.54|417.76|415.36|0
1649752650000|2022-04-12 08:37:30|417.57|415.17|417.76|415.36|417.94|415.54|417.57|415.17|0
1649752660000|2022-04-12 08:37:40|418.12|415.72|417.94|415.54|418.12|415.72|417.94|415.54|0
1649752670000|2022-04-12 08:37:50|417.76|415.36|417.94|415.54|417.94|415.54|417.76|415.36|0
1649752680000|2022-04-12 08:38:00|418.12|415.72|417.76|415.36|418.12|415.72|417.76|415.36|0
1649752690000|2022-04-12 08:38:10|417.94|415.54|418.04|415.64|418.04|415.64|417.94|415.54|0
1649752700000|2022-04-12 08:38:20|418.12|415.72|418.31|415.91|418.31|415.91|417.94|415.54|0
1649752710000|2022-04-12 08:38:30|418.12|415.72|418.12|415.72|418.12|415.72|417.94|415.54|0
1649752720000|2022-04-12 08:38:40|418.03|415.63|418.31|415.91|418.31|415.91|418.03|415.63|0
1649752730000|2022-04-12 08:38:50|418.49|416.09|418.31|415.91|418.49|416.09|418.31|415.91|0
1649752740000|2022-04-12 08:39:00|418.49|416.09|418.12|415.72|418.49|416.09|418.12|415.72|0
1649752750000|2022-04-12 08:39:10|417.94|415.54|417.94|415.54|417.94|415.54|417.76|415.36|0
1649752760000|2022-04-12 08:39:20|417.85|415.45|417.94|415.54|417.94|415.54|417.76|415.36|0
1649752780000|2022-04-12 08:39:40|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1649752790000|2022-04-12 08:39:50|418.12|415.72|418.31|415.91|418.31|415.91|418.12|415.72|0
1649752800000|2022-04-12 08:40:00|418.12|415.72|417.94|415.54|418.12|415.72|417.94|415.54|0
1649752810000|2022-04-12 08:40:10|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1649752820000|2022-04-12 08:40:20|417.94|415.54|417.39|414.99|417.94|415.54|417.39|414.99|0
1649752830000|2022-04-12 08:40:30|417.76|415.36|418.03|415.63|418.03|415.63|417.76|415.36|0
1649752840000|2022-04-12 08:40:40|417.94|415.54|418.22|415.82|418.22|415.82|417.94|415.54|0
1649752850000|2022-04-12 08:40:50|418.12|415.72|417.85|415.45|418.12|415.72|417.76|415.36|0
1649752860000|2022-04-12 08:41:00|417.94|415.54|417.57|415.17|417.94|415.54|417.57|415.17|0
1649752870000|2022-04-12 08:41:10|417.76|415.36|417.76|415.36|417.94|415.54|417.76|415.36|0
1649752880000|2022-04-12 08:41:20|417.85|415.45|418.12|415.72|418.12|415.72|417.85|415.45|0
1649752890000|2022-04-12 08:41:30|417.94|415.54|417.94|415.54|418.12|415.72|417.94|415.54|0
1649752900000|2022-04-12 08:41:40|418.12|415.72|418.03|415.63|418.12|415.72|418.03|415.63|0
1649752910000|2022-04-12 08:41:50|417.76|415.36|417.76|415.36|417.76|415.36|417.57|415.17|0
1649752920000|2022-04-12 08:42:00|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1649752930000|2022-04-12 08:42:10|417.21|414.81|417.02|414.62|417.21|414.81|417.02|414.62|0
1649752940000|2022-04-12 08:42:20|416.84|414.44|417.57|415.17|417.76|415.36|416.84|414.44|0
1649752950000|2022-04-12 08:42:30|417.76|415.36|417.57|415.17|417.76|415.36|417.57|415.17|0
1649752960000|2022-04-12 08:42:40|417.76|415.36|417.57|415.17|417.76|415.36|417.57|415.17|0
1649752970000|2022-04-12 08:42:50|417.67|415.27|417.76|415.36|417.76|415.36|417.67|415.27|0
1649752980000|2022-04-12 08:43:00|417.57|415.17|417.76|415.36|417.76|415.36|417.57|415.17|0
1649752990000|2022-04-12 08:43:10|417.57|415.17|417.76|415.36|417.76|415.36|417.57|415.17|0
1649753000000|2022-04-12 08:43:20|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1649753010000|2022-04-12 08:43:30|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1649753020000|2022-04-12 08:43:40|417.67|415.27|417.76|415.36|417.85|415.45|417.67|415.27|0
1649753030000|2022-04-12 08:43:50|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1649753040000|2022-04-12 08:44:00|417.85|415.45|418.12|415.72|418.12|415.72|417.75|415.35|0
1649753050000|2022-04-12 08:44:10|418.3|415.9|418.12|415.72|418.3|415.9|418.12|415.72|0
1649753060000|2022-04-12 08:44:20|417.94|415.54|417.94|415.54|417.94|415.54|417.75|415.35|0
1649753070000|2022-04-12 08:44:30|418.12|415.72|418.12|415.72|418.12|415.72|418.03|415.63|0
1649753080000|2022-04-12 08:44:40|418.22|415.82|418.12|415.72|418.22|415.82|418.12|415.72|0
1649753090000|2022-04-12 08:44:50|418.22|415.82|418.03|415.63|418.22|415.82|418.03|415.63|0
1649753100000|2022-04-12 08:45:00|417.94|415.54|418.22|415.82|418.22|415.82|417.57|415.17|0
1649753110000|2022-04-12 08:45:10|418.12|415.72|418.12|415.72|418.22|415.82|418.12|415.72|0
1649753120000|2022-04-12 08:45:20|418.49|416.09|418.4|416|418.49|416.09|418.3|415.9|0
1649753130000|2022-04-12 08:45:30|418.3|415.9|418.3|415.9|418.3|415.9|418.3|415.9|0
1649753150000|2022-04-12 08:45:50|418.12|415.72|418.03|415.63|418.12|415.72|418.03|415.63|0
1649753160000|2022-04-12 08:46:00|418.12|415.72|418.12|415.72|418.22|415.82|418.12|415.72|0
1649753170000|2022-04-12 08:46:10|417.85|415.45|417.57|415.17|417.94|415.54|417.57|415.17|0
1649753180000|2022-04-12 08:46:20|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1649753190000|2022-04-12 08:46:30|418.12|415.72|418.22|415.82|418.22|415.82|418.12|415.72|0
1649753200000|2022-04-12 08:46:40|418.12|415.72|418.3|415.9|418.3|415.9|418.12|415.72|0
1649753210000|2022-04-12 08:46:50|418.12|415.72|418.3|415.9|418.3|415.9|418.12|415.72|0
1649753220000|2022-04-12 08:47:00|417.57|415.17|416.84|414.44|417.57|415.17|416.84|414.44|0
1649753230000|2022-04-12 08:47:10|416.11|413.71|415.93|413.53|416.11|413.71|415.93|413.53|0
1649753240000|2022-04-12 08:47:20|416.02|413.62|416.11|413.71|416.11|413.71|416.02|413.62|0
1649753250000|2022-04-12 08:47:30|416.02|413.62|415.93|413.53|416.02|413.62|415.93|413.53|0
1649753260000|2022-04-12 08:47:40|416.11|413.71|416.29|413.89|416.29|413.89|416.11|413.71|0
1649753270000|2022-04-12 08:47:50|416.11|413.71|415.93|413.53|416.11|413.71|415.93|413.53|0
1649753280000|2022-04-12 08:48:00|416.11|413.71|416.11|413.71|416.29|413.89|416.11|413.71|0
1649753290000|2022-04-12 08:48:10|416.2|413.8|416.11|413.71|416.2|413.8|415.93|413.53|0
1649753300000|2022-04-12 08:48:20|416.29|413.89|416.66|414.26|416.66|414.26|416.29|413.89|0
1649753310000|2022-04-12 08:48:30|416.84|414.44|416.66|414.26|416.84|414.44|416.66|414.26|0
1649753320000|2022-04-12 08:48:40|416.57|414.17|416.66|414.26|416.66|414.26|416.57|414.17|0
1649753330000|2022-04-12 08:48:50|416.47|414.07|416.66|414.26|416.66|414.26|416.47|414.07|0
1649753340000|2022-04-12 08:49:00|416.84|414.44|416.84|414.44|417.02|414.62|416.84|414.44|0
1649753350000|2022-04-12 08:49:10|416.93|414.53|416.84|414.44|416.93|414.53|416.84|414.44|0
1649753360000|2022-04-12 08:49:20|417.02|414.62|417.2|414.8|417.3|414.9|417.02|414.62|0
1649753380000|2022-04-12 08:49:40|417.39|414.99|417.39|414.99|417.39|414.99|417.39|414.99|0
1649753390000|2022-04-12 08:49:50|417.2|414.8|417.02|414.62|417.2|414.8|417.02|414.62|0
1649753400000|2022-04-12 08:50:00|417.2|414.8|416.47|414.07|417.2|414.8|416.47|414.07|0
1649753410000|2022-04-12 08:50:10|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1649753420000|2022-04-12 08:50:20|416.84|414.44|416.84|414.44|416.84|414.44|416.84|414.44|0
1649753430000|2022-04-12 08:50:30|417.02|414.62|416.84|414.44|417.02|414.62|416.84|414.44|0
1649753440000|2022-04-12 08:50:40|416.66|414.26|416.57|414.17|416.66|414.26|416.57|414.17|0
1649753450000|2022-04-12 08:50:50|416.66|414.26|416.57|414.17|416.66|414.26|416.47|414.07|0
1649753460000|2022-04-12 08:51:00|416.47|414.07|416.66|414.26|416.66|414.26|416.47|414.07|0
1649753470000|2022-04-12 08:51:10|416.57|414.17|416.66|414.26|416.66|414.26|416.57|414.17|0
1649753480000|2022-04-12 08:51:20|416.57|414.17|416.47|414.07|416.66|414.26|416.47|414.07|0
1649753490000|2022-04-12 08:51:30|416.39|413.99|415.74|413.34|416.39|413.99|415.74|413.34|0
1649753500000|2022-04-12 08:51:40|415.93|413.53|416.11|413.71|416.11|413.71|415.93|413.53|0
1649753510000|2022-04-12 08:51:50|416.02|413.62|416.11|413.71|416.11|413.71|415.93|413.53|0
1649753520000|2022-04-12 08:52:00|415.93|413.53|415.93|413.53|415.93|413.53|415.74|413.34|0
1649753530000|2022-04-12 08:52:10|415.84|413.44|415.84|413.44|415.84|413.44|415.84|413.44|0
1649753540000|2022-04-12 08:52:20|415.74|413.34|415.56|413.16|415.74|413.34|415.56|413.16|0
1649753550000|2022-04-12 08:52:30|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1649753560000|2022-04-12 08:52:40|415.2|412.8|415.01|412.61|415.2|412.8|415.01|412.61|0
1649753570000|2022-04-12 08:52:50|415.11|412.71|415.01|412.61|415.11|412.71|415.01|412.61|0
1649753580000|2022-04-12 08:53:00|414.93|412.53|415.01|412.61|415.01|412.61|414.93|412.53|0
1649753590000|2022-04-12 08:53:10|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1649753600000|2022-04-12 08:53:20|415.01|412.61|415.11|412.71|415.11|412.71|415.01|412.61|0
1649753610000|2022-04-12 08:53:30|415.01|412.61|415.2|412.8|415.2|412.8|415.01|412.61|0
1649753620000|2022-04-12 08:53:40|415.11|412.71|415.74|413.34|415.74|413.34|415.11|412.71|0
1649753650000|2022-04-12 08:54:10|415.84|413.44|415.92|413.52|415.92|413.52|415.84|413.44|0
1649753660000|2022-04-12 08:54:20|416.11|413.71|416.29|413.89|416.47|414.07|416.11|413.71|0
1649753670000|2022-04-12 08:54:30|415.38|412.98|415.01|412.61|415.38|412.98|415.01|412.61|0
1649753680000|2022-04-12 08:54:40|415.19|412.79|415.38|412.98|415.38|412.98|415.19|412.79|0
1649753690000|2022-04-12 08:54:50|415.56|413.16|415.56|413.16|415.74|413.34|415.56|413.16|0
1649753710000|2022-04-12 08:55:10|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1649753720000|2022-04-12 08:55:20|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1649753730000|2022-04-12 08:55:30|415.29|412.89|415.38|412.98|415.38|412.98|415.29|412.89|0
1649753740000|2022-04-12 08:55:40|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1649753750000|2022-04-12 08:55:50|415.47|413.07|415.56|413.16|415.56|413.16|415.47|413.07|0
1649753760000|2022-04-12 08:56:00|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649753770000|2022-04-12 08:56:10|415.56|413.16|415.74|413.34|415.74|413.34|415.56|413.16|0
1649753780000|2022-04-12 08:56:20|415.65|413.25|415.65|413.25|415.65|413.25|415.56|413.16|0
1649753790000|2022-04-12 08:56:30|415.56|413.16|415.47|413.07|415.65|413.25|415.47|413.07|0
1649753800000|2022-04-12 08:56:40|415.56|413.16|415.47|413.07|415.56|413.16|415.38|412.98|0
1649753810000|2022-04-12 08:56:50|415.56|413.16|415.47|413.07|415.56|413.16|415.47|413.07|0
1649753820000|2022-04-12 08:57:00|415.56|413.16|415.47|413.07|415.56|413.16|415.38|412.98|0
1649753830000|2022-04-12 08:57:10|415.19|412.79|415.47|413.07|415.47|413.07|415.19|412.79|0
1649753840000|2022-04-12 08:57:20|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1649753850000|2022-04-12 08:57:30|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1649753860000|2022-04-12 08:57:40|415.47|413.07|415.56|413.16|415.56|413.16|415.47|413.07|0
1649753870000|2022-04-12 08:57:50|415.65|413.25|415.74|413.34|415.74|413.34|415.56|413.16|0
1649753880000|2022-04-12 08:58:00|415.56|413.16|415.38|412.98|415.65|413.25|415.38|412.98|0
1649753890000|2022-04-12 08:58:10|415.19|412.79|415.38|412.98|415.38|412.98|415.19|412.79|0
1649753900000|2022-04-12 08:58:20|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649753910000|2022-04-12 08:58:30|415.74|413.34|415.56|413.16|415.74|413.34|415.56|413.16|0
1649753920000|2022-04-12 08:58:40|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649753930000|2022-04-12 08:58:50|415.65|413.25|415.84|413.44|415.84|413.44|415.65|413.25|0
1649753940000|2022-04-12 08:59:00|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649753950000|2022-04-12 08:59:10|415.92|413.52|415.92|413.52|415.92|413.52|415.92|413.52|0
1649753960000|2022-04-12 08:59:20|416.11|413.71|416.29|413.89|416.29|413.89|416.11|413.71|0
1649753970000|2022-04-12 08:59:30|418.26|415.86|418.62|416.22|418.81|416.41|418.26|415.86|0
1649753980000|2022-04-12 08:59:40|418.44|416.04|415.75|413.35|418.62|416.22|415.75|413.35|0
1649753990000|2022-04-12 08:59:50|413.85|411.45|416.03|413.63|416.12|413.72|413.85|411.45|0
1649754000000|2022-04-12 09:00:00|416.99|414.59|417.26|414.86|417.26|414.86|416.99|414.59|0
1649754010000|2022-04-12 09:00:10|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1649754020000|2022-04-12 09:00:20|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1649754030000|2022-04-12 09:00:30|417.07|414.67|417.44|415.04|417.44|415.04|417.07|414.67|0
1649754040000|2022-04-12 09:00:40|417.26|414.86|417.44|415.04|417.62|415.22|417.26|414.86|0
1649754050000|2022-04-12 09:00:50|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1649754060000|2022-04-12 09:01:00|417.07|414.67|417.44|415.04|417.44|415.04|417.07|414.67|0
1649754070000|2022-04-12 09:01:10|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1649754080000|2022-04-12 09:01:20|417.8|415.4|417.62|415.22|417.8|415.4|417.62|415.22|0
1649754090000|2022-04-12 09:01:30|417.8|415.4|417.72|415.32|417.8|415.4|417.62|415.22|0
1649754100000|2022-04-12 09:01:40|417.8|415.4|418.17|415.77|418.27|415.87|417.8|415.4|0
1649754110000|2022-04-12 09:01:50|418.35|415.95|417.8|415.4|418.35|415.95|417.8|415.4|0
1649754120000|2022-04-12 09:02:00|417.62|415.22|417.25|414.85|417.62|415.22|417.25|414.85|0
1649754130000|2022-04-12 09:02:10|417.07|414.67|416.89|414.49|417.07|414.67|416.89|414.49|0
1649754140000|2022-04-12 09:02:20|417.07|414.67|416.8|414.4|417.07|414.67|416.8|414.4|0
1649754150000|2022-04-12 09:02:30|416.71|414.31|416.8|414.4|416.89|414.49|416.71|414.31|0
1649754160000|2022-04-12 09:02:40|416.89|414.49|416.34|413.94|416.89|414.49|416.34|413.94|0
1649754180000|2022-04-12 09:03:00|416.44|414.04|416.71|414.31|416.89|414.49|416.44|414.04|0
1649754190000|2022-04-12 09:03:10|416.89|414.49|417.25|414.85|417.25|414.85|416.89|414.49|0
1649754200000|2022-04-12 09:03:20|417.17|414.77|417.07|414.67|417.17|414.77|417.07|414.67|0
1649754210000|2022-04-12 09:03:30|417.25|414.85|417.35|414.95|417.35|414.95|417.17|414.77|0
1649754220000|2022-04-12 09:03:40|417.44|415.04|417.62|415.22|417.8|415.4|417.44|415.04|0
1649754240000|2022-04-12 09:04:00|417.44|415.04|417.62|415.22|417.62|415.22|417.44|415.04|0
1649754250000|2022-04-12 09:04:10|417.8|415.4|417.62|415.22|417.8|415.4|417.62|415.22|0
1649754260000|2022-04-12 09:04:20|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1649754270000|2022-04-12 09:04:30|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1649754280000|2022-04-12 09:04:40|417.89|415.49|417.34|414.94|417.89|415.49|417.34|414.94|0
1649754290000|2022-04-12 09:04:50|417.52|415.12|417.71|415.31|417.71|415.31|417.52|415.12|0
1649754300000|2022-04-12 09:05:00|417.89|415.49|417.89|415.49|417.89|415.49|417.71|415.31|0
1649754310000|2022-04-12 09:05:10|417.71|415.31|417.52|415.12|417.71|415.31|417.52|415.12|0
1649754320000|2022-04-12 09:05:20|417.71|415.31|417.71|415.31|417.71|415.31|417.52|415.12|0
1649754330000|2022-04-12 09:05:30|417.8|415.4|417.71|415.31|417.8|415.4|417.71|415.31|0
1649754340000|2022-04-12 09:05:40|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1649754350000|2022-04-12 09:05:50|417.52|415.12|416.89|414.49|417.52|415.12|416.79|414.39|0
1649754360000|2022-04-12 09:06:00|416.79|414.39|417.16|414.76|417.16|414.76|416.79|414.39|0
1649754370000|2022-04-12 09:06:10|417.07|414.67|416.89|414.49|417.07|414.67|416.79|414.39|0
1649754380000|2022-04-12 09:06:20|416.79|414.39|416.61|414.21|416.79|414.39|416.61|414.21|0
1649754400000|2022-04-12 09:06:40|416.52|414.12|416.43|414.03|416.52|414.12|416.43|414.03|0
1649754410000|2022-04-12 09:06:50|416.52|414.12|416.43|414.03|416.61|414.21|416.43|414.03|0
1649754420000|2022-04-12 09:07:00|416.52|414.12|416.43|414.03|416.61|414.21|416.43|414.03|0
1649754430000|2022-04-12 09:07:10|416.52|414.12|416.43|414.03|416.52|414.12|416.43|414.03|0
1649754440000|2022-04-12 09:07:20|416.52|414.12|416.61|414.21|416.61|414.21|416.43|414.03|0
1649754450000|2022-04-12 09:07:30|416.52|414.12|416.52|414.12|416.52|414.12|416.52|414.12|0
1649754460000|2022-04-12 09:07:40|416.43|414.03|416.61|414.21|416.61|414.21|416.43|414.03|0
1649754470000|2022-04-12 09:07:50|416.52|414.12|416.24|413.84|416.52|414.12|416.24|413.84|0
1649754480000|2022-04-12 09:08:00|416.34|413.94|416.43|414.03|416.43|414.03|416.24|413.84|0
1649754490000|2022-04-12 09:08:10|416.24|413.84|416.34|413.94|416.34|413.94|416.24|413.84|0
1649754500000|2022-04-12 09:08:20|416.43|414.03|415.69|413.29|416.43|414.03|415.69|413.29|0
1649754510000|2022-04-12 09:08:30|415.42|413.02|415.33|412.93|415.42|413.02|415.33|412.93|0
1649754520000|2022-04-12 09:08:40|415.24|412.84|414.96|412.56|415.24|412.84|414.96|412.56|0
1649754530000|2022-04-12 09:08:50|415.15|412.75|415.15|412.75|415.15|412.75|414.96|412.56|0
1649754540000|2022-04-12 09:09:00|414.96|412.56|414.96|412.56|415.06|412.66|414.96|412.56|0
1649754550000|2022-04-12 09:09:10|415.06|412.66|414.96|412.56|415.06|412.66|414.96|412.56|0
1649754560000|2022-04-12 09:09:20|415.06|412.66|415.33|412.93|415.33|412.93|415.06|412.66|0
1649754570000|2022-04-12 09:09:30|415.42|413.02|415.51|413.11|415.51|413.11|415.42|413.02|0
1649754580000|2022-04-12 09:09:40|415.42|413.02|415.51|413.11|415.51|413.11|415.42|413.02|0
1649754590000|2022-04-12 09:09:50|415.61|413.21|415.61|413.21|415.69|413.29|415.61|413.21|0
1649754600000|2022-04-12 09:10:00|415.69|413.29|415.69|413.29|415.97|413.57|415.69|413.29|0
1649754620000|2022-04-12 09:10:20|415.51|413.11|415.51|413.11|415.61|413.21|415.51|413.11|0
1649754630000|2022-04-12 09:10:30|415.61|413.21|415.79|413.39|415.79|413.39|415.61|413.21|0
1649754640000|2022-04-12 09:10:40|415.69|413.29|415.69|413.29|415.69|413.29|415.61|413.21|0
1649754650000|2022-04-12 09:10:50|416.06|413.66|415.88|413.48|416.06|413.66|415.88|413.48|0
1649754660000|2022-04-12 09:11:00|416.06|413.66|416.15|413.75|416.15|413.75|416.06|413.66|0
1649754670000|2022-04-12 09:11:10|416.06|413.66|416.42|414.02|416.42|414.02|416.06|413.66|0
1649754680000|2022-04-12 09:11:20|416.61|414.21|416.61|414.21|416.61|414.21|416.61|414.21|0
1649754690000|2022-04-12 09:11:30|416.79|414.39|416.97|414.57|416.97|414.57|416.79|414.39|0
1649754700000|2022-04-12 09:11:40|416.89|414.49|417.16|414.76|417.16|414.76|416.89|414.49|0
1649754710000|2022-04-12 09:11:50|417.34|414.94|417.71|415.31|417.71|415.31|417.34|414.94|0
1649754720000|2022-04-12 09:12:00|417.89|415.49|418.25|415.85|418.25|415.85|417.89|415.49|0
1649754730000|2022-04-12 09:12:10|418.07|415.67|418.25|415.85|418.25|415.85|418.07|415.67|0
1649754740000|2022-04-12 09:12:20|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649754750000|2022-04-12 09:12:30|418.25|415.85|418.8|416.4|418.8|416.4|418.25|415.85|0
1649754760000|2022-04-12 09:12:40|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1649754770000|2022-04-12 09:12:50|418.53|416.13|418.62|416.22|418.62|416.22|418.53|416.13|0
1649754780000|2022-04-12 09:13:00|418.8|416.4|418.62|416.22|418.99|416.59|418.62|416.22|0
1649754790000|2022-04-12 09:13:10|418.72|416.32|418.62|416.22|418.8|416.4|418.62|416.22|0
1649754800000|2022-04-12 09:13:20|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649754810000|2022-04-12 09:13:30|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1649754830000|2022-04-12 09:13:50|418.44|416.04|418.53|416.13|418.53|416.13|418.44|416.04|0
1649754840000|2022-04-12 09:14:00|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649754850000|2022-04-12 09:14:10|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1649754870000|2022-04-12 09:14:30|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649754890000|2022-04-12 09:14:50|418.35|415.95|418.35|415.95|418.35|415.95|418.35|415.95|0
1649754900000|2022-04-12 09:15:00|418.44|416.04|418.35|415.95|418.44|416.04|418.25|415.85|0
1649754910000|2022-04-12 09:15:10|418.44|416.04|418.62|416.22|418.62|416.22|418.44|416.04|0
1649754920000|2022-04-12 09:15:20|418.53|416.13|417.89|415.49|418.53|416.13|417.89|415.49|0
1649754930000|2022-04-12 09:15:30|417.52|415.12|417.7|415.3|417.7|415.3|417.34|414.94|0
1649754940000|2022-04-12 09:15:40|417.89|415.49|417.7|415.3|417.89|415.49|417.7|415.3|0
1649754950000|2022-04-12 09:15:50|417.52|415.12|417.7|415.3|417.7|415.3|417.52|415.12|0
1649754960000|2022-04-12 09:16:00|417.52|415.12|417.8|415.4|417.8|415.4|417.52|415.12|0
1649754970000|2022-04-12 09:16:10|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1649754980000|2022-04-12 09:16:20|417.89|415.49|417.34|414.94|417.89|415.49|417.34|414.94|0
1649754990000|2022-04-12 09:16:30|417.43|415.03|417.7|415.3|417.7|415.3|417.43|415.03|0
1649755000000|2022-04-12 09:16:40|417.89|415.49|418.07|415.67|418.07|415.67|417.89|415.49|0
1649755010000|2022-04-12 09:16:50|417.89|415.49|418.25|415.85|418.25|415.85|417.89|415.49|0
1649755020000|2022-04-12 09:17:00|418.44|416.04|418.25|415.85|418.44|416.04|418.25|415.85|0
1649755030000|2022-04-12 09:17:10|418.35|415.95|418.53|416.13|418.53|416.13|418.35|415.95|0
1649755040000|2022-04-12 09:17:20|418.62|416.22|418.8|416.4|418.8|416.4|418.44|416.04|0
1649755050000|2022-04-12 09:17:30|418.62|416.22|418.71|416.31|418.71|416.31|418.62|416.22|0
1649755060000|2022-04-12 09:17:40|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1649755070000|2022-04-12 09:17:50|418.99|416.59|419.17|416.77|419.17|416.77|418.99|416.59|0
1649755080000|2022-04-12 09:18:00|418.9|416.5|418.8|416.4|418.9|416.5|418.62|416.22|0
1649755090000|2022-04-12 09:18:10|418.99|416.59|418.8|416.4|418.99|416.59|418.8|416.4|0
1649755100000|2022-04-12 09:18:20|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1649755110000|2022-04-12 09:18:30|418.44|416.04|418.62|416.22|418.62|416.22|418.44|416.04|0
1649755130000|2022-04-12 09:18:50|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649755140000|2022-04-12 09:19:00|418.35|415.95|418.44|416.04|418.44|416.04|418.35|415.95|0
1649755160000|2022-04-12 09:19:20|418.35|415.95|418.25|415.85|418.44|416.04|418.25|415.85|0
1649755170000|2022-04-12 09:19:30|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1649755180000|2022-04-12 09:19:40|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1649755190000|2022-04-12 09:19:50|418.07|415.67|417.89|415.49|418.07|415.67|417.89|415.49|0
1649755200000|2022-04-12 09:20:00|418.07|415.67|418.25|415.85|418.25|415.85|418.07|415.67|0
1649755210000|2022-04-12 09:20:10|418.07|415.67|418.25|415.85|418.25|415.85|418.07|415.67|0
1649755220000|2022-04-12 09:20:20|418.43|416.03|418.99|416.59|418.99|416.59|418.43|416.03|0
1649755230000|2022-04-12 09:20:30|418.9|416.5|418.98|416.58|418.99|416.59|418.9|416.5|0
1649755240000|2022-04-12 09:20:40|419.17|416.77|419.72|417.32|419.72|417.32|419.17|416.77|0
1649755250000|2022-04-12 09:20:50|419.54|417.14|419.72|417.32|419.72|417.32|419.54|417.14|0
1649755260000|2022-04-12 09:21:00|419.9|417.5|419.54|417.14|419.9|417.5|419.54|417.14|0
1649755270000|2022-04-12 09:21:10|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1649755280000|2022-04-12 09:21:20|419.54|417.14|419.54|417.14|419.54|417.14|419.35|416.95|0
1649755290000|2022-04-12 09:21:30|419.35|416.95|419.17|416.77|419.35|416.95|418.98|416.58|0
1649755300000|2022-04-12 09:21:40|419.35|416.95|419.35|416.95|419.35|416.95|419.35|416.95|0
1649755310000|2022-04-12 09:21:50|418.98|416.58|419.17|416.77|419.17|416.77|418.8|416.4|0
1649755320000|2022-04-12 09:22:00|419.08|416.68|419.17|416.77|419.17|416.77|418.98|416.58|0
1649755330000|2022-04-12 09:22:10|418.98|416.58|418.98|416.58|418.98|416.58|418.98|416.58|0
1649755340000|2022-04-12 09:22:20|418.8|416.4|418.98|416.58|418.98|416.58|418.8|416.4|0
1649755350000|2022-04-12 09:22:30|418.62|416.22|418.25|415.85|418.62|416.22|418.25|415.85|0
1649755360000|2022-04-12 09:22:40|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649755370000|2022-04-12 09:22:50|417.98|415.58|418.07|415.67|418.07|415.67|417.98|415.58|0
1649755380000|2022-04-12 09:23:00|417.98|415.58|418.07|415.67|418.07|415.67|417.88|415.48|0
1649755390000|2022-04-12 09:23:10|418.25|415.85|417.88|415.48|418.25|415.85|417.88|415.48|0
1649755400000|2022-04-12 09:23:20|418.07|415.67|418.25|415.85|418.25|415.85|417.98|415.58|0
1649755410000|2022-04-12 09:23:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649755420000|2022-04-12 09:23:40|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1649755430000|2022-04-12 09:23:50|418.07|415.67|418.25|415.85|418.25|415.85|418.07|415.67|0
1649755440000|2022-04-12 09:24:00|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1649755450000|2022-04-12 09:24:10|418.25|415.85|418.25|415.85|418.43|416.03|418.25|415.85|0
1649755470000|2022-04-12 09:24:30|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1649755480000|2022-04-12 09:24:40|418.62|416.22|418.43|416.03|418.62|416.22|418.43|416.03|0
1649755490000|2022-04-12 09:24:50|418.35|415.95|418.25|415.85|418.35|415.95|418.25|415.85|0
1649755500000|2022-04-12 09:25:00|418.43|416.03|418.25|415.85|418.43|416.03|418.25|415.85|0
1649755520000|2022-04-12 09:25:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1649755530000|2022-04-12 09:25:30|418.62|416.22|418.62|416.22|418.62|416.22|418.53|416.13|0
1649755540000|2022-04-12 09:25:40|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1649755550000|2022-04-12 09:25:50|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1649755560000|2022-04-12 09:26:00|418.8|416.4|418.62|416.22|418.8|416.4|418.62|416.22|0
1649755570000|2022-04-12 09:26:10|418.71|416.31|417.88|415.48|418.8|416.4|417.88|415.48|0
1649755580000|2022-04-12 09:26:20|417.7|415.3|417.88|415.48|417.88|415.48|417.7|415.3|0
1649755590000|2022-04-12 09:26:30|418.07|415.67|417.88|415.48|418.07|415.67|417.88|415.48|0
1649755600000|2022-04-12 09:26:40|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1649755610000|2022-04-12 09:26:50|417.8|415.4|418.43|416.03|418.43|416.03|417.8|415.4|0
1649755620000|2022-04-12 09:27:00|418.53|416.13|418.43|416.03|418.62|416.22|418.43|416.03|0
1649755630000|2022-04-12 09:27:10|418.62|416.22|418.25|415.85|418.62|416.22|418.25|415.85|0
1649755640000|2022-04-12 09:27:20|418.43|416.03|418.07|415.67|418.43|416.03|418.07|415.67|0
1649755650000|2022-04-12 09:27:30|418.25|415.85|417.88|415.48|418.25|415.85|417.88|415.48|0
1649755660000|2022-04-12 09:27:40|417.98|415.58|417.88|415.48|417.98|415.58|417.88|415.48|0
1649755670000|2022-04-12 09:27:50|417.7|415.3|417.79|415.39|417.79|415.39|417.7|415.3|0
1649755680000|2022-04-12 09:28:00|417.88|415.48|417.52|415.12|417.88|415.48|417.52|415.12|0
1649755690000|2022-04-12 09:28:10|417.61|415.21|417.33|414.93|417.61|415.21|417.33|414.93|0
1649755700000|2022-04-12 09:28:20|416.7|414.3|416.6|414.2|416.78|414.38|416.6|414.2|0
1649755710000|2022-04-12 09:28:30|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1649755720000|2022-04-12 09:28:40|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1649755730000|2022-04-12 09:28:50|416.51|414.11|416.42|414.02|416.51|414.11|416.42|414.02|0
1649755740000|2022-04-12 09:29:00|416.6|414.2|416.7|414.3|416.78|414.38|416.6|414.2|0
1649755750000|2022-04-12 09:29:10|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1649755760000|2022-04-12 09:29:20|416.42|414.02|416.78|414.38|416.88|414.48|416.42|414.02|0
1649755770000|2022-04-12 09:29:30|416.6|414.2|416.78|414.38|416.78|414.38|416.6|414.2|0
1649755780000|2022-04-12 09:29:40|416.97|414.57|417.15|414.75|417.15|414.75|416.78|414.38|0
1649755790000|2022-04-12 09:29:50|416.97|414.57|416.78|414.38|416.97|414.57|416.78|414.38|0
1649755800000|2022-04-12 09:30:00|416.97|414.57|416.6|414.2|416.97|414.57|416.6|414.2|0
1649755810000|2022-04-12 09:30:10|416.42|414.02|416.23|413.83|416.42|414.02|416.23|413.83|0
1649755820000|2022-04-12 09:30:20|416.42|414.02|416.6|414.2|416.6|414.2|416.42|414.02|0
1649755830000|2022-04-12 09:30:30|416.51|414.11|416.6|414.2|416.6|414.2|416.51|414.11|0
1649755840000|2022-04-12 09:30:40|416.78|414.38|416.78|414.38|416.88|414.48|416.78|414.38|0
1649755850000|2022-04-12 09:30:50|416.7|414.3|416.7|414.3|416.7|414.3|416.6|414.2|0
1649755860000|2022-04-12 09:31:00|416.78|414.38|417.33|414.93|417.33|414.93|416.78|414.38|0
1649755870000|2022-04-12 09:31:10|417.24|414.84|417.33|414.93|417.43|415.03|417.24|414.84|0
1649755880000|2022-04-12 09:31:20|417.43|415.03|417.15|414.75|417.43|415.03|417.15|414.75|0
1649755890000|2022-04-12 09:31:30|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1649755900000|2022-04-12 09:31:40|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1649755910000|2022-04-12 09:31:50|417.33|414.93|416.6|414.2|417.33|414.93|416.6|414.2|0
1649755920000|2022-04-12 09:32:00|416.51|414.11|416.42|414.02|416.6|414.2|416.42|414.02|0
1649755930000|2022-04-12 09:32:10|415.78|413.38|415.32|412.92|415.78|413.38|415.32|412.92|0
1649755940000|2022-04-12 09:32:20|415.14|412.74|415.32|412.92|415.32|412.92|414.96|412.56|0
1649755950000|2022-04-12 09:32:30|415.42|413.02|415.69|413.29|415.69|413.29|415.32|412.92|0
1649755960000|2022-04-12 09:32:40|415.5|413.1|415.5|413.1|415.5|413.1|415.32|412.92|0
1649755970000|2022-04-12 09:32:50|415.6|413.2|415.78|413.38|415.78|413.38|415.6|413.2|0
1649755980000|2022-04-12 09:33:00|415.69|413.29|415.87|413.47|415.87|413.47|415.6|413.2|0
1649755990000|2022-04-12 09:33:10|416.05|413.65|416.23|413.83|416.23|413.83|416.05|413.65|0
1649756000000|2022-04-12 09:33:20|416.05|413.65|416.23|413.83|416.23|413.83|416.05|413.65|0
1649756010000|2022-04-12 09:33:30|416.42|414.02|416.23|413.83|416.42|414.02|416.23|413.83|0
1649756020000|2022-04-12 09:33:40|416.33|413.93|416.42|414.02|416.42|414.02|416.33|413.93|0
1649756040000|2022-04-12 09:34:00|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1649756050000|2022-04-12 09:34:10|416.42|414.02|416.42|414.02|416.51|414.11|416.42|414.02|0
1649756060000|2022-04-12 09:34:20|416.23|413.83|416.05|413.65|416.23|413.83|416.05|413.65|0
1649756070000|2022-04-12 09:34:30|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1649756080000|2022-04-12 09:34:40|416.05|413.65|416.42|414.02|416.42|414.02|416.05|413.65|0
1649756090000|2022-04-12 09:34:50|416.23|413.83|416.23|413.83|416.42|414.02|416.23|413.83|0
1649756100000|2022-04-12 09:35:00|416.15|413.75|416.05|413.65|416.15|413.75|416.05|413.65|0
1649756110000|2022-04-12 09:35:10|416.23|413.83|416.42|414.02|416.42|414.02|416.05|413.65|0
1649756120000|2022-04-12 09:35:20|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1649756130000|2022-04-12 09:35:30|416.69|414.29|416.69|414.29|416.69|414.29|416.69|414.29|0
1649756140000|2022-04-12 09:35:40|416.6|414.2|416.78|414.38|416.78|414.38|416.6|414.2|0
1649756150000|2022-04-12 09:35:50|416.6|414.2|416.42|414.02|416.6|414.2|416.42|414.02|0
1649756160000|2022-04-12 09:36:00|416.23|413.83|416.42|414.02|416.42|414.02|416.23|413.83|0
1649756170000|2022-04-12 09:36:10|416.23|413.83|416.05|413.65|416.23|413.83|416.05|413.65|0
1649756180000|2022-04-12 09:36:20|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1649756200000|2022-04-12 09:36:40|416.05|413.65|415.68|413.28|416.05|413.65|415.68|413.28|0
1649756210000|2022-04-12 09:36:50|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1649756220000|2022-04-12 09:37:00|415.68|413.28|415.68|413.28|415.68|413.28|415.6|413.2|0
1649756230000|2022-04-12 09:37:10|415.78|413.38|415.87|413.47|415.87|413.47|415.78|413.38|0
1649756240000|2022-04-12 09:37:20|415.68|413.28|415.68|413.28|415.78|413.38|415.68|413.28|0
1649756250000|2022-04-12 09:37:30|415.87|413.47|416.14|413.74|416.14|413.74|415.87|413.47|0
1649756260000|2022-04-12 09:37:40|416.23|413.83|416.05|413.65|416.23|413.83|416.05|413.65|0
1649756270000|2022-04-12 09:37:50|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1649756290000|2022-04-12 09:38:10|415.5|413.1|414.77|412.37|415.5|413.1|414.77|412.37|0
1649756300000|2022-04-12 09:38:20|415.05|412.65|415.32|412.92|415.32|412.92|415.05|412.65|0
1649756310000|2022-04-12 09:38:30|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1649756320000|2022-04-12 09:38:40|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1649756330000|2022-04-12 09:38:50|415.68|413.28|415.5|413.1|415.68|413.28|415.5|413.1|0
1649756340000|2022-04-12 09:39:00|415.68|413.28|415.68|413.28|415.78|413.38|415.68|413.28|0
1649756350000|2022-04-12 09:39:10|415.6|413.2|415.14|412.74|415.6|413.2|415.14|412.74|0
1649756360000|2022-04-12 09:39:20|414.95|412.55|415.14|412.74|415.14|412.74|414.95|412.55|0
1649756370000|2022-04-12 09:39:30|415.05|412.65|415.14|412.74|415.14|412.74|415.05|412.65|0
1649756380000|2022-04-12 09:39:40|415.32|412.92|415.5|413.1|415.5|413.1|415.32|412.92|0
1649756390000|2022-04-12 09:39:50|415.41|413.01|415.32|412.92|415.5|413.1|415.32|412.92|0
1649756400000|2022-04-12 09:40:00|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1649756410000|2022-04-12 09:40:10|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1649756420000|2022-04-12 09:40:20|414.95|412.55|414.59|412.19|414.95|412.55|414.59|412.19|0
1649756430000|2022-04-12 09:40:30|414.95|412.55|414.95|412.55|415.14|412.74|414.95|412.55|0
1649756440000|2022-04-12 09:40:40|414.77|412.37|415.14|412.74|415.14|412.74|414.77|412.37|0
1649756450000|2022-04-12 09:40:50|414.95|412.55|414.77|412.37|414.95|412.55|414.77|412.37|0
1649756460000|2022-04-12 09:41:00|414.95|412.55|414.86|412.46|414.95|412.55|414.86|412.46|0
1649756470000|2022-04-12 09:41:10|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1649756480000|2022-04-12 09:41:20|415.13|412.73|414.95|412.55|415.13|412.73|414.95|412.55|0
1649756490000|2022-04-12 09:41:30|415.13|412.73|415.13|412.73|415.13|412.73|415.05|412.65|0
1649756500000|2022-04-12 09:41:40|414.77|412.37|414.77|412.37|414.77|412.37|414.68|412.28|0
1649756520000|2022-04-12 09:42:00|414.95|412.55|415.32|412.92|415.32|412.92|414.95|412.55|0
1649756530000|2022-04-12 09:42:10|415.23|412.83|415.32|412.92|415.32|412.92|415.13|412.73|0
1649756540000|2022-04-12 09:42:20|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649756550000|2022-04-12 09:42:30|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1649756570000|2022-04-12 09:42:50|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649756580000|2022-04-12 09:43:00|415.32|412.92|415.13|412.73|415.32|412.92|415.13|412.73|0
1649756600000|2022-04-12 09:43:20|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1649756610000|2022-04-12 09:43:30|415.13|412.73|415.13|412.73|415.13|412.73|415.05|412.65|0
1649756620000|2022-04-12 09:43:40|415.05|412.65|414.95|412.55|415.05|412.65|414.95|412.55|0
1649756650000|2022-04-12 09:44:10|414.59|412.19|414.95|412.55|414.95|412.55|414.59|412.19|0
1649756660000|2022-04-12 09:44:20|414.86|412.46|414.77|412.37|414.86|412.46|414.77|412.37|0
1649756670000|2022-04-12 09:44:30|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1649756680000|2022-04-12 09:44:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1649756690000|2022-04-12 09:44:50|414.59|412.19|414.4|412|414.59|412.19|414.4|412|0
1649756700000|2022-04-12 09:45:00|414.22|411.82|413.86|411.46|414.22|411.82|413.86|411.46|0
1649756710000|2022-04-12 09:45:10|413.77|411.37|414.59|412.19|414.59|412.19|413.77|411.37|0
1649756720000|2022-04-12 09:45:20|414.77|412.37|414.68|412.28|414.77|412.37|414.68|412.28|0
1649756730000|2022-04-12 09:45:30|414.95|412.55|415.13|412.73|415.32|412.92|414.95|412.55|0
1649756740000|2022-04-12 09:45:40|415.05|412.65|414.4|412|415.05|412.65|414.4|412|0
1649756750000|2022-04-12 09:45:50|414.22|411.82|414.04|411.64|414.22|411.82|414.04|411.64|0
1649756760000|2022-04-12 09:46:00|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1649756770000|2022-04-12 09:46:10|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1649756780000|2022-04-12 09:46:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1649756790000|2022-04-12 09:46:30|414.77|412.37|414.77|412.37|414.77|412.37|414.59|412.19|0
1649756800000|2022-04-12 09:46:40|414.95|412.55|414.95|412.55|415.13|412.73|414.95|412.55|0
1649756810000|2022-04-12 09:46:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649756820000|2022-04-12 09:47:00|414.95|412.55|414.59|412.19|414.95|412.55|414.59|412.19|0
1649756830000|2022-04-12 09:47:10|414.77|412.37|414.77|412.37|414.95|412.55|414.59|412.19|0
1649756840000|2022-04-12 09:47:20|414.95|412.55|414.95|412.55|415.05|412.65|414.95|412.55|0
1649756850000|2022-04-12 09:47:30|415.13|412.73|415.32|412.92|415.32|412.92|415.13|412.73|0
1649756860000|2022-04-12 09:47:40|415.23|412.83|415.32|412.92|415.32|412.92|415.23|412.83|0
1649756870000|2022-04-12 09:47:50|415.41|413.01|415.41|413.01|415.41|413.01|415.41|413.01|0
1649756880000|2022-04-12 09:48:00|415.5|413.1|415.41|413.01|415.5|413.1|415.41|413.01|0
1649756890000|2022-04-12 09:48:10|415.5|413.1|415.5|413.1|415.5|413.1|415.32|412.92|0
1649756900000|2022-04-12 09:48:20|415.13|412.73|415.5|413.1|415.5|413.1|415.13|412.73|0
1649756910000|2022-04-12 09:48:30|415.68|413.28|415.86|413.46|416.05|413.65|415.68|413.28|0
1649756920000|2022-04-12 09:48:40|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1649756940000|2022-04-12 09:49:00|415.96|413.56|416.05|413.65|416.05|413.65|415.96|413.56|0
1649756950000|2022-04-12 09:49:10|416.23|413.83|416.23|413.83|416.23|413.83|416.05|413.65|0
1649756970000|2022-04-12 09:49:30|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1649756980000|2022-04-12 09:49:40|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1649756990000|2022-04-12 09:49:50|415.59|413.19|415.86|413.46|415.86|413.46|415.59|413.19|0
1649757000000|2022-04-12 09:50:00|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1649757010000|2022-04-12 09:50:10|415.68|413.28|415.68|413.28|415.68|413.28|415.23|412.83|0
1649757020000|2022-04-12 09:50:20|415.5|413.1|414.77|412.37|415.5|413.1|414.77|412.37|0
1649757030000|2022-04-12 09:50:30|414.68|412.28|414.77|412.37|414.77|412.37|414.68|412.28|0
1649757040000|2022-04-12 09:50:40|414.68|412.28|414.4|412|414.68|412.28|414.4|412|0
1649757050000|2022-04-12 09:50:50|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1649757060000|2022-04-12 09:51:00|414.4|412|414.22|411.82|414.4|412|414.22|411.82|0
1649757070000|2022-04-12 09:51:10|414.4|412|414.4|412|414.4|412|414.4|412|0
1649757080000|2022-04-12 09:51:20|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1649757090000|2022-04-12 09:51:30|414.31|411.91|414.22|411.82|414.31|411.91|414.22|411.82|0
1649757100000|2022-04-12 09:51:40|414.31|411.91|414.58|412.18|414.58|412.18|414.31|411.91|0
1649757110000|2022-04-12 09:51:50|414.4|412|414.77|412.37|414.77|412.37|414.4|412|0
1649757120000|2022-04-12 09:52:00|414.95|412.55|414.68|412.28|414.95|412.55|414.68|412.28|0
1649757130000|2022-04-12 09:52:10|414.77|412.37|414.58|412.18|414.77|412.37|414.58|412.18|0
1649757140000|2022-04-12 09:52:20|414.68|412.28|414.77|412.37|414.77|412.37|414.68|412.28|0
1649757150000|2022-04-12 09:52:30|414.68|412.28|414.77|412.37|414.86|412.46|414.68|412.28|0
1649757160000|2022-04-12 09:52:40|414.86|412.46|414.58|412.18|414.95|412.55|414.58|412.18|0
1649757170000|2022-04-12 09:52:50|414.4|412|414.58|412.18|414.58|412.18|414.4|412|0
1649757180000|2022-04-12 09:53:00|414.5|412.1|414.4|412|414.5|412.1|414.4|412|0
1649757190000|2022-04-12 09:53:10|414.31|411.91|414.4|412|414.4|412|414.31|411.91|0
1649757200000|2022-04-12 09:53:20|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1649757210000|2022-04-12 09:53:30|414.31|411.91|414.4|412|414.4|412|414.31|411.91|0
1649757220000|2022-04-12 09:53:40|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1649757230000|2022-04-12 09:53:50|414.13|411.73|414.04|411.64|414.13|411.73|414.04|411.64|0
1649757240000|2022-04-12 09:54:00|413.85|411.45|414.04|411.64|414.04|411.64|413.85|411.45|0
1649757250000|2022-04-12 09:54:10|414.22|411.82|414.04|411.64|414.22|411.82|414.04|411.64|0
1649757260000|2022-04-12 09:54:20|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1649757270000|2022-04-12 09:54:30|414.13|411.73|414.13|411.73|414.13|411.73|414.13|411.73|0
1649757280000|2022-04-12 09:54:40|414.22|411.82|413.67|411.27|414.22|411.82|413.67|411.27|0
1649757290000|2022-04-12 09:54:50|413.12|410.72|412.94|410.54|413.12|410.72|412.94|410.54|0
1649757300000|2022-04-12 09:55:00|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1649757310000|2022-04-12 09:55:10|413.31|410.91|413.12|410.72|413.31|410.91|413.12|410.72|0
1649757320000|2022-04-12 09:55:20|413.04|410.64|413.31|410.91|413.49|411.09|412.94|410.54|0
1649757330000|2022-04-12 09:55:30|413.22|410.82|414.04|411.64|414.04|411.64|413.22|410.82|0
1649757340000|2022-04-12 09:55:40|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1649757350000|2022-04-12 09:55:50|413.95|411.55|413.85|411.45|413.95|411.55|413.85|411.45|0
1649757370000|2022-04-12 09:56:10|413.95|411.55|413.85|411.45|413.95|411.55|413.85|411.45|0
1649757380000|2022-04-12 09:56:20|414.04|411.64|413.85|411.45|414.04|411.64|413.85|411.45|0
1649757390000|2022-04-12 09:56:30|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1649757400000|2022-04-12 09:56:40|414.4|412|414.22|411.82|414.4|412|414.22|411.82|0
1649757410000|2022-04-12 09:56:50|414.4|412|414.4|412|414.4|412|414.4|412|0
1649757420000|2022-04-12 09:57:00|414.22|411.82|414.58|412.18|414.58|412.18|414.22|411.82|0
1649757430000|2022-04-12 09:57:10|414.4|412|414.4|412|414.4|412|414.4|412|0
1649757440000|2022-04-12 09:57:20|414.58|412.18|414.68|412.28|414.76|412.36|414.58|412.18|0
1649757450000|2022-04-12 09:57:30|414.58|412.18|414.58|412.18|414.76|412.36|414.58|412.18|0
1649757460000|2022-04-12 09:57:40|414.4|412|414.4|412|414.58|412.18|414.4|412|0
1649757470000|2022-04-12 09:57:50|413.85|411.45|413.49|411.09|413.85|411.45|413.49|411.09|0
1649757480000|2022-04-12 09:58:00|413.58|411.18|413.67|411.27|413.67|411.27|413.49|411.09|0
1649757490000|2022-04-12 09:58:10|413.49|411.09|413.49|411.09|413.58|411.18|413.49|411.09|0
1649757500000|2022-04-12 09:58:20|413.31|410.91|413.12|410.72|413.31|410.91|413.12|410.72|0
1649757510000|2022-04-12 09:58:30|413.31|410.91|412.76|410.36|413.31|410.91|412.76|410.36|0
1649757520000|2022-04-12 09:58:40|412.4|410|412.94|410.54|412.94|410.54|412.4|410|0
1649757530000|2022-04-12 09:58:50|412.76|410.36|412.94|410.54|412.94|410.54|412.76|410.36|0
1649757540000|2022-04-12 09:59:00|413.12|410.72|413.67|411.27|413.67|411.27|413.12|410.72|0
1649757550000|2022-04-12 09:59:10|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1649757560000|2022-04-12 09:59:20|414.13|411.73|414.22|411.82|414.22|411.82|414.13|411.73|0
1649757570000|2022-04-12 09:59:30|414.58|412.18|414.76|412.36|414.76|412.36|414.58|412.18|0
1649757580000|2022-04-12 09:59:40|414.95|412.55|414.76|412.36|414.95|412.55|414.76|412.36|0
1649757590000|2022-04-12 09:59:50|414.58|412.18|414.76|412.36|414.76|412.36|414.58|412.18|0
1649757600000|2022-04-12 10:00:00|414.86|412.46|414.68|412.28|415.13|412.73|414.68|412.28|0
1649757610000|2022-04-12 10:00:10|414.58|412.18|414.68|412.28|414.76|412.36|414.58|412.18|0
1649757620000|2022-04-12 10:00:20|414.76|412.36|414.76|412.36|414.76|412.36|414.58|412.18|0
1649757630000|2022-04-12 10:00:30|414.95|412.55|414.58|412.18|414.95|412.55|414.58|412.18|0
1649757640000|2022-04-12 10:00:40|414.4|412|414.4|412|414.4|412|414.03|411.63|0
1649757650000|2022-04-12 10:00:50|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1649757660000|2022-04-12 10:01:00|414.4|412|414.4|412|414.58|412.18|414.4|412|0
1649757670000|2022-04-12 10:01:10|414.58|412.18|414.22|411.82|414.58|412.18|414.22|411.82|0
1649757680000|2022-04-12 10:01:20|414.4|412|414.4|412|414.4|412|414.4|412|0
1649757690000|2022-04-12 10:01:30|414.31|411.91|414.4|412|414.4|412|414.22|411.82|0
1649757700000|2022-04-12 10:01:40|414.58|412.18|414.58|412.18|414.58|412.18|414.49|412.09|0
1649757710000|2022-04-12 10:01:50|414.4|412|414.22|411.82|414.4|412|414.22|411.82|0
1649757720000|2022-04-12 10:02:00|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1649757730000|2022-04-12 10:02:10|413.67|411.27|413.49|411.09|413.67|411.27|413.49|411.09|0
1649757740000|2022-04-12 10:02:20|413.3|410.9|413.49|411.09|413.49|411.09|413.3|410.9|0
1649757760000|2022-04-12 10:02:40|413.4|411|413.3|410.9|413.4|411|413.3|410.9|0
1649757770000|2022-04-12 10:02:50|413.12|410.72|412.94|410.54|413.12|410.72|412.76|410.36|0
1649757780000|2022-04-12 10:03:00|412.76|410.36|412.58|410.18|412.76|410.36|412.58|410.18|0
1649757790000|2022-04-12 10:03:10|412.67|410.27|412.94|410.54|412.94|410.54|412.67|410.27|0
1649757800000|2022-04-12 10:03:20|412.85|410.45|412.94|410.54|412.94|410.54|412.76|410.36|0
1649757810000|2022-04-12 10:03:30|413.12|410.72|413.3|410.9|413.3|410.9|413.12|410.72|0
1649757820000|2022-04-12 10:03:40|413.49|411.09|413.3|410.9|413.49|411.09|413.3|410.9|0
1649757830000|2022-04-12 10:03:50|413.49|411.09|413.4|411|413.49|411.09|413.4|411|0
1649757840000|2022-04-12 10:04:00|413.3|410.9|413.67|411.27|413.67|411.27|413.3|410.9|0
1649757850000|2022-04-12 10:04:10|413.85|411.45|413.49|411.09|413.85|411.45|413.3|410.9|0
1649757860000|2022-04-12 10:04:20|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1649757870000|2022-04-12 10:04:30|413.76|411.36|413.67|411.27|413.76|411.36|413.67|411.27|0
1649757880000|2022-04-12 10:04:40|413.85|411.45|413.85|411.45|414.03|411.63|413.85|411.45|0
1649757900000|2022-04-12 10:05:00|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1649757910000|2022-04-12 10:05:10|414.21|411.81|414.4|412|414.4|412|414.21|411.81|0
1649757920000|2022-04-12 10:05:20|414.21|411.81|414.4|412|414.4|412|414.21|411.81|0
1649757930000|2022-04-12 10:05:30|414.58|412.18|414.03|411.63|414.58|412.18|414.03|411.63|0
1649757940000|2022-04-12 10:05:40|414.21|411.81|414.03|411.63|414.4|412|414.03|411.63|0
1649757950000|2022-04-12 10:05:50|414.21|411.81|414.4|412|414.4|412|414.21|411.81|0
1649757960000|2022-04-12 10:06:00|414.58|412.18|414.58|412.18|414.76|412.36|414.58|412.18|0
1649757970000|2022-04-12 10:06:10|414.76|412.36|414.94|412.54|415.13|412.73|414.76|412.36|0
1649757990000|2022-04-12 10:06:30|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649758000000|2022-04-12 10:06:40|415.31|412.91|415.31|412.91|415.31|412.91|415.13|412.73|0
1649758010000|2022-04-12 10:06:50|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649758020000|2022-04-12 10:07:00|415.31|412.91|415.31|412.91|415.49|413.09|415.31|412.91|0
1649758030000|2022-04-12 10:07:10|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649758040000|2022-04-12 10:07:20|415.04|412.64|414.94|412.54|415.04|412.64|414.94|412.54|0
1649758050000|2022-04-12 10:07:30|414.76|412.36|414.76|412.36|414.76|412.36|414.58|412.18|0
1649758080000|2022-04-12 10:08:00|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1649758090000|2022-04-12 10:08:10|415.13|412.73|415.31|412.91|415.31|412.91|415.13|412.73|0
1649758100000|2022-04-12 10:08:20|414.76|412.36|414.58|412.18|414.76|412.36|414.58|412.18|0
1649758110000|2022-04-12 10:08:30|414.67|412.27|414.58|412.18|414.67|412.27|414.58|412.18|0
1649758120000|2022-04-12 10:08:40|414.67|412.27|414.58|412.18|414.67|412.27|414.58|412.18|0
1649758130000|2022-04-12 10:08:50|414.4|412|414.03|411.63|414.4|412|413.67|411.27|0
1649758140000|2022-04-12 10:09:00|414.21|411.81|414.4|412|414.4|412|414.03|411.63|0
1649758150000|2022-04-12 10:09:10|414.03|411.63|414.03|411.63|414.03|411.63|413.94|411.54|0
1649758160000|2022-04-12 10:09:20|413.85|411.45|414.03|411.63|414.03|411.63|413.85|411.45|0
1649758170000|2022-04-12 10:09:30|414.13|411.73|414.21|411.81|414.21|411.81|414.13|411.73|0
1649758180000|2022-04-12 10:09:40|414.4|412|414.21|411.81|414.4|412|414.21|411.81|0
1649758190000|2022-04-12 10:09:50|414.31|411.91|414.13|411.73|414.31|411.91|414.13|411.73|0
1649758200000|2022-04-12 10:10:00|414.21|411.81|414.21|411.81|414.21|411.81|414.03|411.63|0
1649758210000|2022-04-12 10:10:10|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649758220000|2022-04-12 10:10:20|414.49|412.09|414.58|412.18|414.76|412.36|414.49|412.09|0
1649758230000|2022-04-12 10:10:30|414.94|412.54|415.12|412.72|415.12|412.72|414.94|412.54|0
1649758250000|2022-04-12 10:10:50|414.94|412.54|415.12|412.72|415.12|412.72|414.94|412.54|0
1649758260000|2022-04-12 10:11:00|415.22|412.82|415.12|412.72|415.22|412.82|414.94|412.54|0
1649758270000|2022-04-12 10:11:10|415.04|412.64|414.94|412.54|415.12|412.72|414.94|412.54|0
1649758280000|2022-04-12 10:11:20|415.12|412.72|414.85|412.45|415.12|412.72|414.76|412.36|0
1649758290000|2022-04-12 10:11:30|414.76|412.36|414.58|412.18|414.76|412.36|414.21|411.81|0
1649758300000|2022-04-12 10:11:40|414.76|412.36|414.58|412.18|414.76|412.36|414.58|412.18|0
1649758310000|2022-04-12 10:11:50|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649758320000|2022-04-12 10:12:00|414.58|412.18|414.58|412.18|414.67|412.27|414.58|412.18|0
1649758330000|2022-04-12 10:12:10|414.39|411.99|414.21|411.81|414.39|411.99|414.03|411.63|0
1649758340000|2022-04-12 10:12:20|414.39|411.99|414.39|411.99|414.39|411.99|414.31|411.91|0
1649758350000|2022-04-12 10:12:30|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1649758360000|2022-04-12 10:12:40|414.31|411.91|414.31|411.91|414.39|411.99|414.31|411.91|0
1649758370000|2022-04-12 10:12:50|414.39|411.99|414.39|411.99|414.49|412.09|414.39|411.99|0
1649758380000|2022-04-12 10:13:00|414.31|411.91|414.39|411.99|414.58|412.18|414.31|411.91|0
1649758390000|2022-04-12 10:13:10|414.21|411.81|413.66|411.26|414.31|411.91|413.66|411.26|0
1649758400000|2022-04-12 10:13:20|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649758410000|2022-04-12 10:13:30|413.48|411.08|412.94|410.54|413.48|411.08|412.94|410.54|0
1649758420000|2022-04-12 10:13:40|412.75|410.35|412.94|410.54|412.94|410.54|412.75|410.35|0
1649758430000|2022-04-12 10:13:50|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1649758440000|2022-04-12 10:14:00|412.94|410.54|413.85|411.45|413.85|411.45|412.94|410.54|0
1649758450000|2022-04-12 10:14:10|413.66|411.26|413.48|411.08|413.66|411.26|413.48|411.08|0
1649758460000|2022-04-12 10:14:20|413.66|411.26|414.39|411.99|414.39|411.99|413.66|411.26|0
1649758470000|2022-04-12 10:14:30|414.21|411.81|414.21|411.81|414.31|411.91|414.21|411.81|0
1649758480000|2022-04-12 10:14:40|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1649758490000|2022-04-12 10:14:50|414.58|412.18|414.76|412.36|414.76|412.36|414.58|412.18|0
1649758500000|2022-04-12 10:15:00|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1649758510000|2022-04-12 10:15:10|414.76|412.36|415.31|412.91|415.31|412.91|414.76|412.36|0
1649758520000|2022-04-12 10:15:20|415.12|412.72|415.31|412.91|415.31|412.91|415.12|412.72|0
1649758530000|2022-04-12 10:15:30|414.58|412.18|414.76|412.36|414.94|412.54|414.58|412.18|0
1649758540000|2022-04-12 10:15:40|414.94|412.54|415.12|412.72|415.12|412.72|414.94|412.54|0
1649758560000|2022-04-12 10:16:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649758570000|2022-04-12 10:16:10|414.94|412.54|414.94|412.54|414.94|412.54|414.94|412.54|0
1649758580000|2022-04-12 10:16:20|415.03|412.63|414.94|412.54|415.03|412.63|414.94|412.54|0
1649758600000|2022-04-12 10:16:40|415.12|412.72|415.4|413|415.4|413|415.12|412.72|0
1649758610000|2022-04-12 10:16:50|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649758620000|2022-04-12 10:17:00|415.67|413.27|415.49|413.09|415.67|413.27|415.49|413.09|0
1649758630000|2022-04-12 10:17:10|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1649758640000|2022-04-12 10:17:20|415.85|413.45|415.67|413.27|415.85|413.45|415.67|413.27|0
1649758650000|2022-04-12 10:17:30|415.3|412.9|415.12|412.72|415.3|412.9|414.94|412.54|0
1649758660000|2022-04-12 10:17:40|415.3|412.9|415.49|413.09|415.49|413.09|415.3|412.9|0
1649758670000|2022-04-12 10:17:50|415.4|413|415.4|413|415.4|413|415.3|412.9|0
1649758680000|2022-04-12 10:18:00|415.3|412.9|415.49|413.09|415.49|413.09|415.3|412.9|0
1649758690000|2022-04-12 10:18:10|415.3|412.9|415.3|412.9|415.4|413|415.3|412.9|0
1649758700000|2022-04-12 10:18:20|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649758710000|2022-04-12 10:18:30|415.85|413.45|416.22|413.82|416.22|413.82|415.85|413.45|0
1649758720000|2022-04-12 10:18:40|416.4|414|416.03|413.63|416.4|414|416.03|413.63|0
1649758730000|2022-04-12 10:18:50|416.13|413.73|416.22|413.82|416.22|413.82|416.13|413.73|0
1649758740000|2022-04-12 10:19:00|416.03|413.63|416.13|413.73|416.22|413.82|416.03|413.63|0
1649758750000|2022-04-12 10:19:10|416.03|413.63|416.22|413.82|416.22|413.82|416.03|413.63|0
1649758760000|2022-04-12 10:19:20|416.4|414|416.4|414|416.4|414|416.4|414|0
1649758770000|2022-04-12 10:19:30|416.22|413.82|416.13|413.73|416.22|413.82|416.13|413.73|0
1649758780000|2022-04-12 10:19:40|416.03|413.63|416.22|413.82|416.22|413.82|415.85|413.45|0
1649758790000|2022-04-12 10:19:50|416.4|414|416.4|414|416.4|414|416.22|413.82|0
1649758800000|2022-04-12 10:20:00|416.22|413.82|416.03|413.63|416.4|414|416.03|413.63|0
1649758810000|2022-04-12 10:20:10|416.22|413.82|416.4|414|416.4|414|416.13|413.73|0
1649758820000|2022-04-12 10:20:20|416.31|413.91|416.58|414.18|416.58|414.18|416.31|413.91|0
1649758830000|2022-04-12 10:20:30|416.68|414.28|416.77|414.37|416.77|414.37|416.68|414.28|0
1649758840000|2022-04-12 10:20:40|416.95|414.55|416.77|414.37|416.95|414.55|416.77|414.37|0
1649758850000|2022-04-12 10:20:50|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1649758860000|2022-04-12 10:21:00|416.77|414.37|416.49|414.09|416.77|414.37|416.49|414.09|0
1649758870000|2022-04-12 10:21:10|416.4|414|416.58|414.18|416.58|414.18|416.4|414|0
1649758880000|2022-04-12 10:21:20|416.4|414|416.58|414.18|416.58|414.18|416.4|414|0
1649758890000|2022-04-12 10:21:30|416.68|414.28|416.58|414.18|416.68|414.28|416.58|414.18|0
1649758900000|2022-04-12 10:21:40|416.4|414|416.4|414|416.4|414|416.4|414|0
1649758910000|2022-04-12 10:21:50|416.03|413.63|415.85|413.45|416.03|413.63|415.85|413.45|0
1649758920000|2022-04-12 10:22:00|415.67|413.27|415.67|413.27|415.67|413.27|415.49|413.09|0
1649758930000|2022-04-12 10:22:10|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1649758940000|2022-04-12 10:22:20|415.67|413.27|415.85|413.45|415.85|413.45|415.67|413.27|0
1649758950000|2022-04-12 10:22:30|415.76|413.36|415.67|413.27|415.76|413.36|415.67|413.27|0
1649758960000|2022-04-12 10:22:40|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1649758970000|2022-04-12 10:22:50|415.67|413.27|415.85|413.45|415.85|413.45|415.67|413.27|0
1649758980000|2022-04-12 10:23:00|416.03|413.63|416.03|413.63|416.03|413.63|416.03|413.63|0
1649758990000|2022-04-12 10:23:10|416.22|413.82|416.03|413.63|416.22|413.82|416.03|413.63|0
1649759000000|2022-04-12 10:23:20|415.67|413.27|416.03|413.63|416.03|413.63|415.67|413.27|0
1649759010000|2022-04-12 10:23:30|416.22|413.82|416.4|414|416.4|414|416.22|413.82|0
1649759020000|2022-04-12 10:23:40|416.58|414.18|416.4|414|416.58|414.18|416.4|414|0
1649759030000|2022-04-12 10:23:50|416.22|413.82|416.31|413.91|416.31|413.91|416.22|413.82|0
1649759040000|2022-04-12 10:24:00|416.4|414|416.58|414.18|416.58|414.18|416.4|414|0
1649759050000|2022-04-12 10:24:10|416.95|414.55|416.76|414.36|416.95|414.55|416.76|414.36|0
1649759060000|2022-04-12 10:24:20|416.95|414.55|416.95|414.55|417.04|414.64|416.95|414.55|0
1649759070000|2022-04-12 10:24:30|416.76|414.36|416.58|414.18|416.76|414.36|416.58|414.18|0
1649759080000|2022-04-12 10:24:40|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1649759090000|2022-04-12 10:24:50|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1649759100000|2022-04-12 10:25:00|416.22|413.82|416.58|414.18|416.58|414.18|416.22|413.82|0
1649759110000|2022-04-12 10:25:10|416.76|414.36|416.95|414.55|416.95|414.55|416.76|414.36|0
1649759120000|2022-04-12 10:25:20|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1649759130000|2022-04-12 10:25:30|417.13|414.73|416.95|414.55|417.31|414.91|416.95|414.55|0
1649759140000|2022-04-12 10:25:40|416.76|414.36|416.95|414.55|416.95|414.55|416.76|414.36|0
1649759150000|2022-04-12 10:25:50|416.76|414.36|416.76|414.36|416.86|414.46|416.76|414.36|0
1649759160000|2022-04-12 10:26:00|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1649759170000|2022-04-12 10:26:10|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1649759180000|2022-04-12 10:26:20|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1649759200000|2022-04-12 10:26:40|417.04|414.64|417.13|414.73|417.13|414.73|417.04|414.64|0
1649759210000|2022-04-12 10:26:50|417.31|414.91|417.13|414.73|417.31|414.91|417.13|414.73|0
1649759220000|2022-04-12 10:27:00|417.31|414.91|417.13|414.73|417.31|414.91|417.13|414.73|0
1649759230000|2022-04-12 10:27:10|417.31|414.91|417.13|414.73|417.31|414.91|417.13|414.73|0
1649759240000|2022-04-12 10:27:20|417.31|414.91|417.13|414.73|417.31|414.91|417.13|414.73|0
1649759250000|2022-04-12 10:27:30|417.22|414.82|417.31|414.91|417.31|414.91|417.22|414.82|0
1649759260000|2022-04-12 10:27:40|417.04|414.64|416.76|414.36|417.04|414.64|416.76|414.36|0
1649759270000|2022-04-12 10:27:50|416.95|414.55|416.76|414.36|416.95|414.55|416.76|414.36|0
1649759280000|2022-04-12 10:28:00|416.4|414|416.4|414|416.4|414|416.4|414|0
1649759290000|2022-04-12 10:28:10|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1649759300000|2022-04-12 10:28:20|416.4|414|416.4|414|416.4|414|416.4|414|0
1649759310000|2022-04-12 10:28:30|416.49|414.09|416.4|414|416.49|414.09|416.4|414|0
1649759320000|2022-04-12 10:28:40|416.31|413.91|416.21|413.81|416.31|413.91|416.21|413.81|0
1649759330000|2022-04-12 10:28:50|415.85|413.45|415.67|413.27|415.85|413.45|415.67|413.27|0
1649759340000|2022-04-12 10:29:00|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1649759350000|2022-04-12 10:29:10|415.4|413|415.3|412.9|415.48|413.08|415.3|412.9|0
1649759370000|2022-04-12 10:29:30|415.12|412.72|415.12|412.72|415.12|412.72|415.12|412.72|0
1649759380000|2022-04-12 10:29:40|414.94|412.54|414.75|412.35|414.94|412.54|414.75|412.35|0
1649759390000|2022-04-12 10:29:50|414.57|412.17|414.57|412.17|414.57|412.17|414.48|412.08|0
1649759400000|2022-04-12 10:30:00|414.75|412.35|414.94|412.54|414.94|412.54|414.75|412.35|0
1649759410000|2022-04-12 10:30:10|414.75|412.35|414.39|411.99|414.75|412.35|414.39|411.99|0
1649759420000|2022-04-12 10:30:20|414.57|412.17|414.57|412.17|414.66|412.26|414.57|412.17|0
1649759430000|2022-04-12 10:30:30|414.75|412.35|414.85|412.45|414.93|412.53|414.75|412.35|0
1649759440000|2022-04-12 10:30:40|414.93|412.53|415.12|412.72|415.12|412.72|414.93|412.53|0
1649759450000|2022-04-12 10:30:50|415.3|412.9|415.48|413.08|415.48|413.08|415.3|412.9|0
1649759460000|2022-04-12 10:31:00|415.3|412.9|415.12|412.72|415.3|412.9|415.12|412.72|0
1649759470000|2022-04-12 10:31:10|414.93|412.53|414.93|412.53|414.93|412.53|414.39|411.99|0
1649759480000|2022-04-12 10:31:20|415.03|412.63|414.75|412.35|415.03|412.63|414.75|412.35|0
1649759490000|2022-04-12 10:31:30|414.93|412.53|414.75|412.35|414.93|412.53|414.75|412.35|0
1649759500000|2022-04-12 10:31:40|414.57|412.17|414.57|412.17|414.75|412.35|414.57|412.17|0
1649759510000|2022-04-12 10:31:50|414.39|411.99|414.57|412.17|414.57|412.17|414.39|411.99|0
1649759520000|2022-04-12 10:32:00|414.75|412.35|414.39|411.99|414.75|412.35|414.39|411.99|0
1649759530000|2022-04-12 10:32:10|414.57|412.17|414.57|412.17|414.57|412.17|414.39|411.99|0
1649759540000|2022-04-12 10:32:20|414.2|411.8|414.02|411.62|414.2|411.8|414.02|411.62|0
1649759550000|2022-04-12 10:32:30|414.2|411.8|414.75|412.35|414.75|412.35|414.2|411.8|0
1649759560000|2022-04-12 10:32:40|414.57|412.17|414.66|412.26|414.75|412.35|414.57|412.17|0
1649759570000|2022-04-12 10:32:50|414.75|412.35|414.57|412.17|414.93|412.53|414.57|412.17|0
1649759580000|2022-04-12 10:33:00|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1649759590000|2022-04-12 10:33:10|414.66|412.26|414.57|412.17|414.66|412.26|414.57|412.17|0
1649759620000|2022-04-12 10:33:40|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1649759630000|2022-04-12 10:33:50|414.93|412.53|414.2|411.8|414.93|412.53|414.2|411.8|0
1649759640000|2022-04-12 10:34:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649759660000|2022-04-12 10:34:20|414.2|411.8|414.2|411.8|414.3|411.9|414.2|411.8|0
1649759670000|2022-04-12 10:34:30|414.02|411.62|414.2|411.8|414.2|411.8|414.02|411.62|0
1649759680000|2022-04-12 10:34:40|414.02|411.62|413.66|411.26|414.02|411.62|413.66|411.26|0
1649759690000|2022-04-12 10:34:50|413.84|411.44|413.84|411.44|414.02|411.62|413.84|411.44|0
1649759700000|2022-04-12 10:35:00|413.29|410.89|413.11|410.71|413.29|410.89|412.93|410.53|0
1649759710000|2022-04-12 10:35:10|412.93|410.53|413.11|410.71|413.11|410.71|412.93|410.53|0
1649759720000|2022-04-12 10:35:20|412.75|410.35|412.2|409.8|412.75|410.35|412.2|409.8|0
1649759730000|2022-04-12 10:35:30|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1649759740000|2022-04-12 10:35:40|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1649759750000|2022-04-12 10:35:50|412.56|410.16|412.75|410.35|412.75|410.35|412.56|410.16|0
1649759760000|2022-04-12 10:36:00|412.38|409.98|412.38|409.98|412.56|410.16|412.38|409.98|0
1649759770000|2022-04-12 10:36:10|412.56|410.16|412.56|410.16|412.56|410.16|412.48|410.08|0
1649759780000|2022-04-12 10:36:20|412.38|409.98|412.56|410.16|412.56|410.16|412.38|409.98|0
1649759790000|2022-04-12 10:36:30|412.38|409.98|411.29|408.89|412.38|409.98|410.93|408.53|0
1649759800000|2022-04-12 10:36:40|411.47|409.07|411.47|409.07|411.84|409.44|411.47|409.07|0
1649759820000|2022-04-12 10:37:00|411.65|409.25|411.75|409.35|411.75|409.35|411.65|409.25|0
1649759830000|2022-04-12 10:37:10|411.65|409.25|411.47|409.07|411.84|409.44|411.47|409.07|0
1649759850000|2022-04-12 10:37:30|411.57|409.17|411.65|409.25|411.65|409.25|411.57|409.17|0
1649759870000|2022-04-12 10:37:50|411.84|409.44|412.02|409.62|412.02|409.62|411.84|409.44|0
1649759880000|2022-04-12 10:38:00|411.84|409.44|411.65|409.25|412.02|409.62|411.65|409.25|0
1649759890000|2022-04-12 10:38:10|411.47|409.07|411.65|409.25|411.65|409.25|411.47|409.07|0
1649759900000|2022-04-12 10:38:20|411.75|409.35|411.65|409.25|411.75|409.35|411.65|409.25|0
1649759910000|2022-04-12 10:38:30|411.75|409.35|411.65|409.25|411.75|409.35|411.65|409.25|0
1649759920000|2022-04-12 10:38:40|411.75|409.35|411.84|409.44|411.84|409.44|411.65|409.25|0
1649759930000|2022-04-12 10:38:50|411.65|409.25|411.65|409.25|411.84|409.44|411.65|409.25|0
1649759940000|2022-04-12 10:39:00|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1649759950000|2022-04-12 10:39:10|411.65|409.25|411.65|409.25|411.65|409.25|411.47|409.07|0
1649759970000|2022-04-12 10:39:30|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1649759980000|2022-04-12 10:39:40|411.65|409.25|411.84|409.44|411.84|409.44|411.65|409.25|0
1649759990000|2022-04-12 10:39:50|412.02|409.62|411.84|409.44|412.02|409.62|411.84|409.44|0
1649760000000|2022-04-12 10:40:00|412.02|409.62|412.02|409.62|412.2|409.8|412.02|409.62|0
1649760010000|2022-04-12 10:40:10|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649760020000|2022-04-12 10:40:20|412.02|409.62|412.2|409.8|412.2|409.8|412.02|409.62|0
1649760030000|2022-04-12 10:40:30|412.38|409.98|412.2|409.8|412.38|409.98|412.2|409.8|0
1649760040000|2022-04-12 10:40:40|412.11|409.71|412.2|409.8|412.2|409.8|412.02|409.62|0
1649760060000|2022-04-12 10:41:00|412.38|409.98|413.11|410.71|413.11|410.71|412.38|409.98|0
1649760070000|2022-04-12 10:41:10|413.29|410.89|413.11|410.71|413.29|410.89|413.11|410.71|0
1649760080000|2022-04-12 10:41:20|413.29|410.89|413.29|410.89|413.29|410.89|413.2|410.8|0
1649760090000|2022-04-12 10:41:30|413.47|411.07|413.29|410.89|413.47|411.07|413.11|410.71|0
1649760100000|2022-04-12 10:41:40|413.47|411.07|413.47|411.07|413.47|411.07|413.47|411.07|0
1649760110000|2022-04-12 10:41:50|413.29|410.89|412.74|410.34|413.29|410.89|412.74|410.34|0
1649760120000|2022-04-12 10:42:00|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1649760130000|2022-04-12 10:42:10|412.74|410.34|412.38|409.98|412.74|410.34|412.38|409.98|0
1649760140000|2022-04-12 10:42:20|412.29|409.89|412.38|409.98|412.38|409.98|412.29|409.89|0
1649760150000|2022-04-12 10:42:30|412.2|409.8|412.2|409.8|412.2|409.8|412.02|409.62|0
1649760160000|2022-04-12 10:42:40|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1649760170000|2022-04-12 10:42:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1649760180000|2022-04-12 10:43:00|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1649760200000|2022-04-12 10:43:20|412.2|409.8|412.2|409.8|412.2|409.8|412.02|409.62|0
1649760210000|2022-04-12 10:43:30|412.11|409.71|412.38|409.98|412.38|409.98|412.02|409.62|0
1649760220000|2022-04-12 10:43:40|412.2|409.8|411.83|409.43|412.2|409.8|411.83|409.43|0
1649760230000|2022-04-12 10:43:50|411.65|409.25|411.83|409.43|411.83|409.43|411.65|409.25|0
1649760240000|2022-04-12 10:44:00|411.65|409.25|411.65|409.25|411.65|409.25|411.47|409.07|0
1649760250000|2022-04-12 10:44:10|411.83|409.43|411.65|409.25|411.83|409.43|411.65|409.25|0
1649760260000|2022-04-12 10:44:20|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1649760270000|2022-04-12 10:44:30|411.65|409.25|411.47|409.07|411.65|409.25|411.47|409.07|0
1649760280000|2022-04-12 10:44:40|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1649760290000|2022-04-12 10:44:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1649760300000|2022-04-12 10:45:00|411.65|409.25|411.83|409.43|411.83|409.43|411.65|409.25|0
1649760310000|2022-04-12 10:45:10|411.75|409.35|411.83|409.43|411.83|409.43|411.65|409.25|0
1649760320000|2022-04-12 10:45:20|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1649760330000|2022-04-12 10:45:30|411.65|409.25|411.56|409.16|411.65|409.25|411.47|409.07|0
1649760340000|2022-04-12 10:45:40|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1649760350000|2022-04-12 10:45:50|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1649760360000|2022-04-12 10:46:00|412.2|409.8|412.2|409.8|412.2|409.8|412.01|409.61|0
1649760370000|2022-04-12 10:46:10|412.01|409.61|412.2|409.8|412.2|409.8|412.01|409.61|0
1649760380000|2022-04-12 10:46:20|412.01|409.61|412.2|409.8|412.2|409.8|412.01|409.61|0
1649760390000|2022-04-12 10:46:30|412.01|409.61|412.2|409.8|412.2|409.8|412.01|409.61|0
1649760400000|2022-04-12 10:46:40|412.29|409.89|412.2|409.8|412.38|409.98|412.2|409.8|0
1649760410000|2022-04-12 10:46:50|412.29|409.89|412.38|409.98|412.38|409.98|412.29|409.89|0
1649760420000|2022-04-12 10:47:00|412.47|410.07|412.38|409.98|412.56|410.16|412.38|409.98|0
1649760430000|2022-04-12 10:47:10|412.56|410.16|412.74|410.34|412.74|410.34|412.47|410.07|0
1649760440000|2022-04-12 10:47:20|412.92|410.52|412.74|410.34|412.92|410.52|412.74|410.34|0
1649760450000|2022-04-12 10:47:30|412.84|410.44|412.56|410.16|412.84|410.44|412.56|410.16|0
1649760460000|2022-04-12 10:47:40|412.38|409.98|412.74|410.34|412.74|410.34|412.38|409.98|0
1649760470000|2022-04-12 10:47:50|412.65|410.25|412.74|410.34|412.84|410.44|412.56|410.16|0
1649760480000|2022-04-12 10:48:00|412.92|410.52|412.74|410.34|413.29|410.89|412.74|410.34|0
1649760490000|2022-04-12 10:48:10|412.56|410.16|412.38|409.98|412.56|410.16|412.38|409.98|0
1649760500000|2022-04-12 10:48:20|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1649760510000|2022-04-12 10:48:30|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1649760520000|2022-04-12 10:48:40|412.2|409.8|412.38|409.98|412.38|409.98|412.2|409.8|0
1649760530000|2022-04-12 10:48:50|412.74|410.34|412.92|410.52|413.11|410.71|412.74|410.34|0
1649760540000|2022-04-12 10:49:00|412.84|410.44|412.74|410.34|412.84|410.44|412.74|410.34|0
1649760550000|2022-04-12 10:49:10|412.65|410.25|412.74|410.34|412.74|410.34|412.65|410.25|0
1649760560000|2022-04-12 10:49:20|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1649760570000|2022-04-12 10:49:30|412.92|410.52|412.74|410.34|412.92|410.52|412.74|410.34|0
1649760580000|2022-04-12 10:49:40|412.65|410.25|412.74|410.34|412.74|410.34|412.65|410.25|0
1649760590000|2022-04-12 10:49:50|412.56|410.16|412.74|410.34|412.74|410.34|412.56|410.16|0
1649760600000|2022-04-12 10:50:00|412.65|410.25|412.38|409.98|412.65|410.25|412.38|409.98|0
1649760610000|2022-04-12 10:50:10|412.2|409.8|412.38|409.98|412.38|409.98|412.01|409.61|0
1649760620000|2022-04-12 10:50:20|412.2|409.8|412.2|409.8|412.2|409.8|412.01|409.61|0
1649760630000|2022-04-12 10:50:30|412.38|409.98|412.29|409.89|412.38|409.98|412.29|409.89|0
1649760640000|2022-04-12 10:50:40|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1649760650000|2022-04-12 10:50:50|412.38|409.98|412.56|410.16|412.56|410.16|412.38|409.98|0
1649760660000|2022-04-12 10:51:00|412.47|410.07|412.74|410.34|412.74|410.34|412.47|410.07|0
1649760670000|2022-04-12 10:51:10|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1649760680000|2022-04-12 10:51:20|412.38|409.98|412.56|410.16|412.56|410.16|412.38|409.98|0
1649760690000|2022-04-12 10:51:30|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1649760700000|2022-04-12 10:51:40|412.56|410.16|412.56|410.16|412.56|410.16|412.38|409.98|0
1649760710000|2022-04-12 10:51:50|412.38|409.98|412.47|410.07|412.47|410.07|412.38|409.98|0
1649760720000|2022-04-12 10:52:00|412.38|409.98|412.38|409.98|412.56|410.16|412.38|409.98|0
1649760730000|2022-04-12 10:52:10|412.19|409.79|412.01|409.61|412.29|409.89|412.01|409.61|0
1649760750000|2022-04-12 10:52:30|412.19|409.79|412.19|409.79|412.19|409.79|412.01|409.61|0
1649760760000|2022-04-12 10:52:40|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1649760770000|2022-04-12 10:52:50|412.11|409.71|412.01|409.61|412.19|409.79|412.01|409.61|0
1649760780000|2022-04-12 10:53:00|412.11|409.71|412.38|409.98|412.38|409.98|412.11|409.71|0
1649760790000|2022-04-12 10:53:10|412.19|409.79|412.01|409.61|412.19|409.79|412.01|409.61|0
1649760810000|2022-04-12 10:53:30|412.19|409.79|412.01|409.61|412.19|409.79|412.01|409.61|0
1649760840000|2022-04-12 10:54:00|412.19|409.79|412.01|409.61|412.19|409.79|412.01|409.61|0
1649760850000|2022-04-12 10:54:10|412.11|409.71|412.19|409.79|412.19|409.79|412.01|409.61|0
1649760860000|2022-04-12 10:54:20|412.01|409.61|412.01|409.61|412.19|409.79|412.01|409.61|0
1649760870000|2022-04-12 10:54:30|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1649760880000|2022-04-12 10:54:40|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1649760890000|2022-04-12 10:54:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1649760900000|2022-04-12 10:55:00|411.65|409.25|411.83|409.43|411.83|409.43|411.65|409.25|0
1649760930000|2022-04-12 10:55:30|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1649760940000|2022-04-12 10:55:40|411.47|409.07|411.47|409.07|411.65|409.25|411.47|409.07|0
1649760950000|2022-04-12 10:55:50|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1649760960000|2022-04-12 10:56:00|411.83|409.43|411.65|409.25|411.83|409.43|411.65|409.25|0
1649760970000|2022-04-12 10:56:10|411.74|409.34|411.83|409.43|411.83|409.43|411.74|409.34|0
1649760990000|2022-04-12 10:56:30|411.74|409.34|411.65|409.25|411.83|409.43|411.65|409.25|0
1649761010000|2022-04-12 10:56:50|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1649761030000|2022-04-12 10:57:10|411.65|409.25|411.65|409.25|411.74|409.34|411.65|409.25|0
1649761040000|2022-04-12 10:57:20|411.74|409.34|411.83|409.43|411.83|409.43|411.74|409.34|0
1649761070000|2022-04-12 10:57:50|412.19|409.79|412.56|410.16|412.56|410.16|412.19|409.79|0
1649761080000|2022-04-12 10:58:00|412.74|410.34|413.1|410.7|413.1|410.7|412.74|410.34|0
1649761090000|2022-04-12 10:58:10|412.92|410.52|412.74|410.34|412.92|410.52|412.74|410.34|0
1649761100000|2022-04-12 10:58:20|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1649761110000|2022-04-12 10:58:30|412.83|410.43|413.01|410.61|413.01|410.61|412.83|410.43|0
1649761120000|2022-04-12 10:58:40|413.1|410.7|413.47|411.07|413.47|411.07|413.1|410.7|0
1649761130000|2022-04-12 10:58:50|413.65|411.25|413.47|411.07|413.65|411.25|413.47|411.07|0
1649761140000|2022-04-12 10:59:00|413.65|411.25|413.83|411.43|413.83|411.43|413.65|411.25|0
1649761150000|2022-04-12 10:59:10|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1649761170000|2022-04-12 10:59:30|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761180000|2022-04-12 10:59:40|413.65|411.25|413.65|411.25|413.83|411.43|413.65|411.25|0
1649761190000|2022-04-12 10:59:50|413.83|411.43|413.65|411.25|413.83|411.43|413.65|411.25|0
1649761200000|2022-04-12 11:00:00|413.83|411.43|413.74|411.34|413.83|411.43|413.74|411.34|0
1649761210000|2022-04-12 11:00:10|413.83|411.43|413.83|411.43|413.83|411.43|413.65|411.25|0
1649761230000|2022-04-12 11:00:30|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1649761250000|2022-04-12 11:00:50|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761260000|2022-04-12 11:01:00|413.74|411.34|413.28|410.88|413.83|411.43|413.28|410.88|0
1649761270000|2022-04-12 11:01:10|413.1|410.7|413.1|410.7|413.1|410.7|412.74|410.34|0
1649761280000|2022-04-12 11:01:20|412.92|410.52|412.92|410.52|413.1|410.7|412.92|410.52|0
1649761290000|2022-04-12 11:01:30|413.1|410.7|413.2|410.8|413.28|410.88|413.1|410.7|0
1649761300000|2022-04-12 11:01:40|413.28|410.88|413.28|410.88|413.47|411.07|413.28|410.88|0
1649761310000|2022-04-12 11:01:50|413.47|411.07|413.1|410.7|413.47|411.07|413.1|410.7|0
1649761320000|2022-04-12 11:02:00|413.2|410.8|413.1|410.7|413.2|410.8|413.1|410.7|0
1649761330000|2022-04-12 11:02:10|412.92|410.52|413.1|410.7|413.1|410.7|412.92|410.52|0
1649761340000|2022-04-12 11:02:20|413.28|410.88|413.1|410.7|413.28|410.88|413.1|410.7|0
1649761350000|2022-04-12 11:02:30|413.28|410.88|413.1|410.7|413.28|410.88|413.1|410.7|0
1649761360000|2022-04-12 11:02:40|413.28|410.88|413.1|410.7|413.28|410.88|413.1|410.7|0
1649761370000|2022-04-12 11:02:50|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1649761380000|2022-04-12 11:03:00|413.1|410.7|413.28|410.88|413.28|410.88|413.1|410.7|0
1649761390000|2022-04-12 11:03:10|413.46|411.06|413.56|411.16|413.65|411.25|413.46|411.06|0
1649761400000|2022-04-12 11:03:20|413.46|411.06|413.65|411.25|413.65|411.25|413.46|411.06|0
1649761410000|2022-04-12 11:03:30|413.83|411.43|414.01|411.61|414.01|411.61|413.65|411.25|0
1649761420000|2022-04-12 11:03:40|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761440000|2022-04-12 11:04:00|413.74|411.34|413.83|411.43|413.83|411.43|413.74|411.34|0
1649761450000|2022-04-12 11:04:10|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1649761460000|2022-04-12 11:04:20|414.11|411.71|414.01|411.61|414.19|411.79|414.01|411.61|0
1649761480000|2022-04-12 11:04:40|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761490000|2022-04-12 11:04:50|414.01|411.61|413.83|411.43|414.01|411.61|413.83|411.43|0
1649761500000|2022-04-12 11:05:00|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1649761510000|2022-04-12 11:05:10|413.92|411.52|413.83|411.43|413.92|411.52|413.83|411.43|0
1649761520000|2022-04-12 11:05:20|413.65|411.25|413.83|411.43|413.83|411.43|413.65|411.25|0
1649761530000|2022-04-12 11:05:30|413.74|411.34|414.01|411.61|414.01|411.61|413.65|411.25|0
1649761540000|2022-04-12 11:05:40|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1649761550000|2022-04-12 11:05:50|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1649761560000|2022-04-12 11:06:00|414.19|411.79|414.01|411.61|414.19|411.79|414.01|411.61|0
1649761570000|2022-04-12 11:06:10|413.83|411.43|413.83|411.43|414.01|411.61|413.83|411.43|0
1649761590000|2022-04-12 11:06:30|413.46|411.06|413.38|410.98|413.46|411.06|413.38|410.98|0
1649761600000|2022-04-12 11:06:40|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1649761610000|2022-04-12 11:06:50|413.65|411.25|413.65|411.25|413.65|411.25|413.46|411.06|0
1649761620000|2022-04-12 11:07:00|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761630000|2022-04-12 11:07:10|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1649761640000|2022-04-12 11:07:20|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1649761650000|2022-04-12 11:07:30|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1649761660000|2022-04-12 11:07:40|414.19|411.79|414.29|411.89|414.29|411.89|414.19|411.79|0
1649761670000|2022-04-12 11:07:50|414.19|411.79|414.56|412.16|414.56|412.16|414.19|411.79|0
1649761680000|2022-04-12 11:08:00|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1649761700000|2022-04-12 11:08:20|414.92|412.52|414.74|412.34|414.92|412.52|414.74|412.34|0
1649761710000|2022-04-12 11:08:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649761740000|2022-04-12 11:09:00|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1649761750000|2022-04-12 11:09:10|414.56|412.16|414.74|412.34|414.74|412.34|414.56|412.16|0
1649761760000|2022-04-12 11:09:20|414.92|412.52|414.92|412.52|414.92|412.52|414.74|412.34|0
1649761770000|2022-04-12 11:09:30|414.74|412.34|414.65|412.25|414.74|412.34|414.65|412.25|0
1649761780000|2022-04-12 11:09:40|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1649761790000|2022-04-12 11:09:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649761800000|2022-04-12 11:10:00|415.1|412.7|414.92|412.52|415.1|412.7|414.92|412.52|0
1649761810000|2022-04-12 11:10:10|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1649761820000|2022-04-12 11:10:20|415.1|412.7|415.29|412.89|415.29|412.89|415.1|412.7|0
1649761830000|2022-04-12 11:10:30|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1649761840000|2022-04-12 11:10:40|415.83|413.43|415.65|413.25|415.83|413.43|415.65|413.25|0
1649761850000|2022-04-12 11:10:50|415.47|413.07|415.65|413.25|415.83|413.43|415.47|413.07|0
1649761870000|2022-04-12 11:11:10|415.47|413.07|415.65|413.25|415.83|413.43|415.47|413.07|0
1649761890000|2022-04-12 11:11:30|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1649761900000|2022-04-12 11:11:40|415.65|413.25|415.83|413.43|415.83|413.43|415.65|413.25|0
1649761910000|2022-04-12 11:11:50|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649761920000|2022-04-12 11:12:00|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1649761930000|2022-04-12 11:12:10|415.83|413.43|415.65|413.25|415.83|413.43|415.65|413.25|0
1649761940000|2022-04-12 11:12:20|415.47|413.07|415.29|412.89|415.47|413.07|415.29|412.89|0
1649761950000|2022-04-12 11:12:30|415.1|412.7|415.29|412.89|415.29|412.89|415.1|412.7|0
1649761960000|2022-04-12 11:12:40|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649761970000|2022-04-12 11:12:50|415.75|413.35|415.65|413.25|415.75|413.35|415.65|413.25|0
1649761980000|2022-04-12 11:13:00|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1649761990000|2022-04-12 11:13:10|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649762000000|2022-04-12 11:13:20|415.83|413.43|415.75|413.35|415.83|413.43|415.75|413.35|0
1649762010000|2022-04-12 11:13:30|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649762020000|2022-04-12 11:13:40|415.83|413.43|416.02|413.62|416.2|413.8|415.83|413.43|0
1649762030000|2022-04-12 11:13:50|415.83|413.43|416.02|413.62|416.02|413.62|415.83|413.43|0
1649762040000|2022-04-12 11:14:00|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1649762050000|2022-04-12 11:14:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649762060000|2022-04-12 11:14:20|415.93|413.53|415.74|413.34|415.93|413.53|415.65|413.25|0
1649762070000|2022-04-12 11:14:30|415.83|413.43|416.02|413.62|416.02|413.62|415.83|413.43|0
1649762080000|2022-04-12 11:14:40|416.2|413.8|416.38|413.98|416.38|413.98|416.2|413.8|0
1649762090000|2022-04-12 11:14:50|416.2|413.8|416.2|413.8|416.38|413.98|416.2|413.8|0
1649762100000|2022-04-12 11:15:00|416.01|413.61|416.2|413.8|416.2|413.8|416.01|413.61|0
1649762110000|2022-04-12 11:15:10|416.11|413.71|416.01|413.61|416.11|413.71|416.01|413.61|0
1649762120000|2022-04-12 11:15:20|416.2|413.8|416.2|413.8|416.2|413.8|416.01|413.61|0
1649762130000|2022-04-12 11:15:30|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1649762140000|2022-04-12 11:15:40|416.2|413.8|416.38|413.98|416.38|413.98|416.2|413.8|0
1649762160000|2022-04-12 11:16:00|416.56|414.16|417.29|414.89|417.29|414.89|416.56|414.16|0
1649762170000|2022-04-12 11:16:10|417.11|414.71|417.11|414.71|417.29|414.89|417.11|414.71|0
1649762200000|2022-04-12 11:16:40|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649762210000|2022-04-12 11:16:50|417.11|414.71|417.29|414.89|417.29|414.89|417.11|414.71|0
1649762220000|2022-04-12 11:17:00|417.48|415.08|417.29|414.89|417.66|415.26|417.29|414.89|0
1649762230000|2022-04-12 11:17:10|417.21|414.81|416.75|414.35|417.21|414.81|416.75|414.35|0
1649762240000|2022-04-12 11:17:20|416.66|414.26|416.75|414.35|416.75|414.35|416.56|414.16|0
1649762250000|2022-04-12 11:17:30|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1649762260000|2022-04-12 11:17:40|416.84|414.44|416.56|414.16|416.93|414.53|416.56|414.16|0
1649762270000|2022-04-12 11:17:50|416.38|413.98|416.01|413.61|416.38|413.98|416.01|413.61|0
1649762280000|2022-04-12 11:18:00|416.2|413.8|416.2|413.8|416.38|413.98|416.2|413.8|0
1649762290000|2022-04-12 11:18:10|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1649762300000|2022-04-12 11:18:20|415.93|413.53|415.65|413.25|415.93|413.53|415.65|413.25|0
1649762320000|2022-04-12 11:18:40|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1649762330000|2022-04-12 11:18:50|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1649762340000|2022-04-12 11:19:00|415.28|412.88|415.38|412.98|415.47|413.07|415.28|412.88|0
1649762350000|2022-04-12 11:19:10|415.65|413.25|415.65|413.25|415.65|413.25|415.56|413.16|0
1649762360000|2022-04-12 11:19:20|415.74|413.34|416.01|413.61|416.01|413.61|415.74|413.34|0
1649762380000|2022-04-12 11:19:40|415.83|413.43|416.01|413.61|416.01|413.61|415.83|413.43|0
1649762390000|2022-04-12 11:19:50|415.83|413.43|415.65|413.25|415.83|413.43|415.65|413.25|0
1649762400000|2022-04-12 11:20:00|415.83|413.43|415.65|413.25|415.83|413.43|415.65|413.25|0
1649762410000|2022-04-12 11:20:10|415.83|413.43|415.65|413.25|415.83|413.43|415.65|413.25|0
1649762420000|2022-04-12 11:20:20|415.46|413.06|415.46|413.06|415.46|413.06|415.46|413.06|0
1649762430000|2022-04-12 11:20:30|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649762440000|2022-04-12 11:20:40|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1649762460000|2022-04-12 11:21:00|414.92|412.52|414.73|412.33|415.01|412.61|414.73|412.33|0
1649762480000|2022-04-12 11:21:20|414.55|412.15|414.73|412.33|414.73|412.33|414.55|412.15|0
1649762490000|2022-04-12 11:21:30|414.55|412.15|414.92|412.52|414.92|412.52|414.55|412.15|0
1649762500000|2022-04-12 11:21:40|414.73|412.33|414.55|412.15|414.73|412.33|414.55|412.15|0
1649762510000|2022-04-12 11:21:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1649762520000|2022-04-12 11:22:00|414.37|411.97|414.37|411.97|414.37|411.97|414.19|411.79|0
1649762530000|2022-04-12 11:22:10|414.46|412.06|414.73|412.33|414.73|412.33|414.46|412.06|0
1649762540000|2022-04-12 11:22:20|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1649762550000|2022-04-12 11:22:30|414.92|412.52|414.73|412.33|414.92|412.52|414.73|412.33|0
1649762560000|2022-04-12 11:22:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649762570000|2022-04-12 11:22:50|414.73|412.33|414.83|412.43|414.83|412.43|414.73|412.33|0
1649762580000|2022-04-12 11:23:00|414.92|412.52|415.28|412.88|415.28|412.88|414.92|412.52|0
1649762590000|2022-04-12 11:23:10|415.19|412.79|415.28|412.88|415.28|412.88|415.19|412.79|0
1649762600000|2022-04-12 11:23:20|415.1|412.7|415.28|412.88|415.28|412.88|415.1|412.7|0
1649762610000|2022-04-12 11:23:30|415.1|412.7|414.73|412.33|415.1|412.7|414.73|412.33|0
1649762620000|2022-04-12 11:23:40|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1649762630000|2022-04-12 11:23:50|414.73|412.33|414.92|412.52|414.92|412.52|414.73|412.33|0
1649762640000|2022-04-12 11:24:00|415.1|412.7|414.92|412.52|415.1|412.7|414.92|412.52|0
1649762650000|2022-04-12 11:24:10|415.01|412.61|415.1|412.7|415.1|412.7|414.92|412.52|0
1649762660000|2022-04-12 11:24:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1649762670000|2022-04-12 11:24:30|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1649762680000|2022-04-12 11:24:40|415.83|413.43|415.46|413.06|415.83|413.43|415.46|413.06|0
1649762690000|2022-04-12 11:24:50|415.38|412.98|415.46|413.06|415.65|413.25|415.38|412.98|0
1649762700000|2022-04-12 11:25:00|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1649762710000|2022-04-12 11:25:10|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649762720000|2022-04-12 11:25:20|415.65|413.25|415.65|413.25|415.74|413.34|415.65|413.25|0
1649762730000|2022-04-12 11:25:30|415.83|413.43|415.83|413.43|415.83|413.43|415.65|413.25|0
1649762740000|2022-04-12 11:25:40|415.74|413.34|415.65|413.25|415.83|413.43|415.65|413.25|0
1649762750000|2022-04-12 11:25:50|415.46|413.06|415.28|412.88|415.46|413.06|415.28|412.88|0
1649762760000|2022-04-12 11:26:00|415.1|412.7|415.28|412.88|415.28|412.88|415.1|412.7|0
1649762770000|2022-04-12 11:26:10|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1649762800000|2022-04-12 11:26:40|415.19|412.79|415.1|412.7|415.19|412.79|415.1|412.7|0
1649762810000|2022-04-12 11:26:50|415.28|412.88|414.73|412.33|415.28|412.88|414.73|412.33|0
1649762820000|2022-04-12 11:27:00|414.83|412.43|414.91|412.51|414.91|412.51|414.83|412.43|0
1649762830000|2022-04-12 11:27:10|415.1|412.7|415.1|412.7|415.1|412.7|415.01|412.61|0
1649762860000|2022-04-12 11:27:40|415.28|412.88|415.19|412.79|415.28|412.88|415.1|412.7|0
1649762870000|2022-04-12 11:27:50|415.28|412.88|415.1|412.7|415.28|412.88|415.1|412.7|0
1649762880000|2022-04-12 11:28:00|415.28|412.88|415.1|412.7|415.28|412.88|415.1|412.7|0
1649762890000|2022-04-12 11:28:10|415.28|412.88|415.1|412.7|415.28|412.88|415.1|412.7|0
1649762900000|2022-04-12 11:28:20|415.01|412.61|414.73|412.33|415.01|412.61|414.73|412.33|0
1649762910000|2022-04-12 11:28:30|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649762920000|2022-04-12 11:28:40|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1649762930000|2022-04-12 11:28:50|414.18|411.78|414|411.6|414.18|411.78|414|411.6|0
1649762940000|2022-04-12 11:29:00|413.82|411.42|413.82|411.42|413.82|411.42|413.73|411.33|0
1649762950000|2022-04-12 11:29:10|414|411.6|414|411.6|414|411.6|413.82|411.42|0
1649762960000|2022-04-12 11:29:20|413.82|411.42|413.64|411.24|413.82|411.42|413.64|411.24|0
1649762970000|2022-04-12 11:29:30|413.46|411.06|413.46|411.06|413.46|411.06|413.27|410.87|0
1649762990000|2022-04-12 11:29:50|413.37|410.97|413.46|411.06|413.46|411.06|413.37|410.97|0
1649763000000|2022-04-12 11:30:00|413.27|410.87|413.19|410.79|413.27|410.87|413.19|410.79|0
1649763010000|2022-04-12 11:30:10|413.27|410.87|413.19|410.79|413.27|410.87|413.09|410.69|0
1649763020000|2022-04-12 11:30:20|413.09|410.69|413.27|410.87|413.27|410.87|413.09|410.69|0
1649763030000|2022-04-12 11:30:30|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1649763040000|2022-04-12 11:30:40|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1649763050000|2022-04-12 11:30:50|413.09|410.69|413.09|410.69|413.19|410.79|413.09|410.69|0
1649763060000|2022-04-12 11:31:00|413.27|410.87|413.27|410.87|413.27|410.87|413.09|410.69|0
1649763070000|2022-04-12 11:31:10|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649763080000|2022-04-12 11:31:20|412.91|410.51|413.09|410.69|413.09|410.69|412.91|410.51|0
1649763090000|2022-04-12 11:31:30|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1649763110000|2022-04-12 11:31:50|412.73|410.33|412.73|410.33|412.73|410.33|412.54|410.14|0
1649763120000|2022-04-12 11:32:00|412.91|410.51|412.73|410.33|412.91|410.51|412.73|410.33|0
1649763130000|2022-04-12 11:32:10|412.91|410.51|412.73|410.33|412.91|410.51|412.73|410.33|0
1649763140000|2022-04-12 11:32:20|412.54|410.14|412.36|409.96|412.54|410.14|412.36|409.96|0
1649763160000|2022-04-12 11:32:40|412.46|410.06|412.54|410.14|412.54|410.14|412.46|410.06|0
1649763170000|2022-04-12 11:32:50|412.46|410.06|412.18|409.78|412.46|410.06|412|409.6|0
1649763180000|2022-04-12 11:33:00|412.36|409.96|412.18|409.78|412.36|409.96|412.18|409.78|0
1649763190000|2022-04-12 11:33:10|412.36|409.96|412.18|409.78|412.36|409.96|412.18|409.78|0
1649763200000|2022-04-12 11:33:20|412|409.6|412|409.6|412.18|409.78|412|409.6|0
1649763210000|2022-04-12 11:33:30|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649763220000|2022-04-12 11:33:40|412|409.6|412|409.6|412|409.6|412|409.6|0
1649763230000|2022-04-12 11:33:50|411.82|409.42|411.63|409.23|411.82|409.42|411.63|409.23|0
1649763240000|2022-04-12 11:34:00|411.82|409.42|412.18|409.78|412.18|409.78|411.82|409.42|0
1649763260000|2022-04-12 11:34:20|412.36|409.96|412.54|410.14|412.54|410.14|412.18|409.78|0
1649763270000|2022-04-12 11:34:30|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1649763280000|2022-04-12 11:34:40|412.36|409.96|412.18|409.78|412.36|409.96|412.18|409.78|0
1649763290000|2022-04-12 11:34:50|412.36|409.96|412.18|409.78|412.36|409.96|412.18|409.78|0
1649763300000|2022-04-12 11:35:00|412.36|409.96|411.82|409.42|412.36|409.96|411.82|409.42|0
1649763310000|2022-04-12 11:35:10|411.63|409.23|411.45|409.05|411.73|409.33|411.45|409.05|0
1649763320000|2022-04-12 11:35:20|411.82|409.42|412|409.6|412|409.6|411.82|409.42|0
1649763330000|2022-04-12 11:35:30|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1649763340000|2022-04-12 11:35:40|412.36|409.96|412.36|409.96|412.36|409.96|412.18|409.78|0
1649763350000|2022-04-12 11:35:50|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1649763360000|2022-04-12 11:36:00|412|409.6|412.18|409.78|412.18|409.78|412|409.6|0
1649763370000|2022-04-12 11:36:10|412.36|409.96|412.54|410.14|412.54|410.14|412.36|409.96|0
1649763380000|2022-04-12 11:36:20|412.72|410.32|412.54|410.14|412.72|410.32|412.36|409.96|0
1649763390000|2022-04-12 11:36:30|412.36|409.96|412.54|410.14|412.54|410.14|412.36|409.96|0
1649763400000|2022-04-12 11:36:40|412.64|410.24|412.72|410.32|412.72|410.32|412.54|410.14|0
1649763410000|2022-04-12 11:36:50|412.64|410.24|412.72|410.32|412.72|410.32|412.64|410.24|0
1649763420000|2022-04-12 11:37:00|412.54|410.14|412.72|410.32|412.72|410.32|412.54|410.14|0
1649763430000|2022-04-12 11:37:10|412.82|410.42|412.91|410.51|413.09|410.69|412.82|410.42|0
1649763440000|2022-04-12 11:37:20|413|410.6|413.09|410.69|413.09|410.69|412.91|410.51|0
1649763450000|2022-04-12 11:37:30|412.91|410.51|412.72|410.32|412.91|410.51|412.72|410.32|0
1649763460000|2022-04-12 11:37:40|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1649763470000|2022-04-12 11:37:50|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1649763480000|2022-04-12 11:38:00|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649763490000|2022-04-12 11:38:10|413.27|410.87|413.09|410.69|413.27|410.87|413.09|410.69|0
1649763500000|2022-04-12 11:38:20|413.18|410.78|413.18|410.78|413.18|410.78|413.09|410.69|0
1649763510000|2022-04-12 11:38:30|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649763530000|2022-04-12 11:38:50|412.91|410.51|413.09|410.69|413.09|410.69|412.91|410.51|0
1649763540000|2022-04-12 11:39:00|412.91|410.51|413.27|410.87|413.27|410.87|412.91|410.51|0
1649763550000|2022-04-12 11:39:10|413.45|411.05|413.45|411.05|413.63|411.23|413.45|411.05|0
1649763560000|2022-04-12 11:39:20|413.27|410.87|413.36|410.96|413.45|411.05|413.27|410.87|0
1649763570000|2022-04-12 11:39:30|413.45|411.05|413.63|411.23|413.63|411.23|413.27|410.87|0
1649763580000|2022-04-12 11:39:40|413.45|411.05|413.09|410.69|413.45|411.05|413.09|410.69|0
1649763590000|2022-04-12 11:39:50|412.54|410.14|412.36|409.96|412.54|410.14|412.36|409.96|0
1649763600000|2022-04-12 11:40:00|412.54|410.14|412.54|410.14|412.72|410.32|412.54|410.14|0
1649763610000|2022-04-12 11:40:10|412.72|410.32|412.54|410.14|412.72|410.32|412.54|410.14|0
1649763620000|2022-04-12 11:40:20|412.72|410.32|412.91|410.51|412.91|410.51|412.72|410.32|0
1649763630000|2022-04-12 11:40:30|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649763640000|2022-04-12 11:40:40|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1649763650000|2022-04-12 11:40:50|413.45|411.05|413.63|411.23|413.63|411.23|413.45|411.05|0
1649763660000|2022-04-12 11:41:00|413.45|411.05|413.45|411.05|413.45|411.05|413.27|410.87|0
1649763670000|2022-04-12 11:41:10|413.27|410.87|412.9|410.5|413.27|410.87|412.9|410.5|0
1649763680000|2022-04-12 11:41:20|412.82|410.42|412.9|410.5|412.9|410.5|412.72|410.32|0
1649763690000|2022-04-12 11:41:30|412.72|410.32|412.54|410.14|412.72|410.32|412.36|409.96|0
1649763700000|2022-04-12 11:41:40|412.36|409.96|411.99|409.59|412.36|409.96|411.99|409.59|0
1649763710000|2022-04-12 11:41:50|411.63|409.23|411.45|409.05|411.63|409.23|411.45|409.05|0
1649763720000|2022-04-12 11:42:00|411.27|408.87|411.63|409.23|411.63|409.23|411.27|408.87|0
1649763730000|2022-04-12 11:42:10|411.54|409.14|411.99|409.59|411.99|409.59|411.45|409.05|0
1649763740000|2022-04-12 11:42:20|412.18|409.78|411.99|409.59|412.36|409.96|411.99|409.59|0
1649763750000|2022-04-12 11:42:30|412.09|409.69|412.36|409.96|412.36|409.96|412.09|409.69|0
1649763760000|2022-04-12 11:42:40|412.54|410.14|412.54|410.14|412.54|410.14|412.36|409.96|0
1649763770000|2022-04-12 11:42:50|412.72|410.32|412.9|410.5|412.9|410.5|412.72|410.32|0
1649763780000|2022-04-12 11:43:00|412.72|410.32|412.82|410.42|412.82|410.42|412.72|410.32|0
1649763790000|2022-04-12 11:43:10|412.72|410.32|413.55|411.15|413.55|411.15|412.72|410.32|0
1649763800000|2022-04-12 11:43:20|413.81|411.41|413.73|411.33|413.81|411.41|413.45|411.05|0
1649763810000|2022-04-12 11:43:30|413.63|411.23|413.81|411.41|413.81|411.41|413.63|411.23|0
1649763820000|2022-04-12 11:43:40|413.91|411.51|414.18|411.78|414.18|411.78|413.91|411.51|0
1649763830000|2022-04-12 11:43:50|414.36|411.96|414.18|411.78|414.36|411.96|414.18|411.78|0
1649763840000|2022-04-12 11:44:00|414|411.6|413.63|411.23|414|411.6|413.63|411.23|0
1649763850000|2022-04-12 11:44:10|413.81|411.41|413.63|411.23|413.81|411.41|413.63|411.23|0
1649763860000|2022-04-12 11:44:20|413.54|411.14|413.63|411.23|413.73|411.33|413.54|411.14|0
1649763870000|2022-04-12 11:44:30|413.81|411.41|413.27|410.87|413.81|411.41|413.09|410.69|0
1649763880000|2022-04-12 11:44:40|413.09|410.69|412.18|409.78|413.27|410.87|412.18|409.78|0
1649763890000|2022-04-12 11:44:50|412.27|409.87|412.18|409.78|412.27|409.87|412.18|409.78|0
1649763900000|2022-04-12 11:45:00|411.99|409.59|411.81|409.41|411.99|409.59|411.81|409.41|0
1649763910000|2022-04-12 11:45:10|411.45|409.05|411.27|408.87|411.45|409.05|411.27|408.87|0
1649763920000|2022-04-12 11:45:20|411.45|409.05|411.63|409.23|411.63|409.23|411.45|409.05|0
1649763930000|2022-04-12 11:45:30|411.45|409.05|411.63|409.23|411.63|409.23|411.45|409.05|0
1649763960000|2022-04-12 11:46:00|411.81|409.41|411.63|409.23|411.81|409.41|411.63|409.23|0
1649763970000|2022-04-12 11:46:10|411.54|409.14|411.45|409.05|411.54|409.14|411.45|409.05|0
1649763980000|2022-04-12 11:46:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649764030000|2022-04-12 11:47:10|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1649764040000|2022-04-12 11:47:20|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1649764050000|2022-04-12 11:47:30|411.36|408.96|411.27|408.87|411.45|409.05|411.08|408.68|0
1649764070000|2022-04-12 11:47:50|410.9|408.5|411.08|408.68|411.08|408.68|410.9|408.5|0
1649764080000|2022-04-12 11:48:00|410.9|408.5|411.08|408.68|411.08|408.68|410.9|408.5|0
1649764100000|2022-04-12 11:48:20|411.45|409.05|411.45|409.05|411.45|409.05|411.36|408.96|0
1649764110000|2022-04-12 11:48:30|411.36|408.96|411.27|408.87|411.45|409.05|411.27|408.87|0
1649764120000|2022-04-12 11:48:40|411.08|408.68|411.27|408.87|411.45|409.05|411.08|408.68|0
1649764130000|2022-04-12 11:48:50|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1649764140000|2022-04-12 11:49:00|411.27|408.87|411.27|408.87|411.27|408.87|411.18|408.78|0
1649764150000|2022-04-12 11:49:10|411.08|408.68|411.27|408.87|411.27|408.87|411.08|408.68|0
1649764160000|2022-04-12 11:49:20|411.18|408.78|411.27|408.87|411.45|409.05|411.18|408.78|0
1649764170000|2022-04-12 11:49:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1649764180000|2022-04-12 11:49:40|411.63|409.23|411.08|408.68|411.63|409.23|411.08|408.68|0
1649764190000|2022-04-12 11:49:50|411.26|408.86|411.45|409.05|411.45|409.05|411.26|408.86|0
1649764200000|2022-04-12 11:50:00|411.36|408.96|411.26|408.86|411.45|409.05|411.26|408.86|0
1649764210000|2022-04-12 11:50:10|411.45|409.05|411.26|408.86|411.45|409.05|411.26|408.86|0
1649764220000|2022-04-12 11:50:20|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1649764230000|2022-04-12 11:50:30|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1649764240000|2022-04-12 11:50:40|411.45|409.05|411.36|408.96|411.45|409.05|411.26|408.86|0
1649764250000|2022-04-12 11:50:50|411.45|409.05|411.45|409.05|411.45|409.05|411.26|408.86|0
1649764260000|2022-04-12 11:51:00|411.54|409.14|411.63|409.23|411.63|409.23|411.54|409.14|0
1649764270000|2022-04-12 11:51:10|411.45|409.05|411.26|408.86|411.45|409.05|411.26|408.86|0
1649764290000|2022-04-12 11:51:30|411.45|409.05|411.45|409.05|411.45|409.05|411.26|408.86|0
1649764310000|2022-04-12 11:51:50|411.36|408.96|411.45|409.05|411.45|409.05|411.26|408.86|0
1649764320000|2022-04-12 11:52:00|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1649764330000|2022-04-12 11:52:10|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1649764340000|2022-04-12 11:52:20|411.26|408.86|411.08|408.68|411.26|408.86|410.9|408.5|0
1649764370000|2022-04-12 11:52:50|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1649764380000|2022-04-12 11:53:00|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1649764390000|2022-04-12 11:53:10|411.26|408.86|411.08|408.68|411.26|408.86|411.08|408.68|0
1649764400000|2022-04-12 11:53:20|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1649764410000|2022-04-12 11:53:30|411.08|408.68|410.9|408.5|411.08|408.68|410.9|408.5|0
1649764440000|2022-04-12 11:54:00|410.54|408.14|410.54|408.14|410.9|408.5|410.54|408.14|0
1649764450000|2022-04-12 11:54:10|410.63|408.23|410.54|408.14|410.63|408.23|410.54|408.14|0
1649764460000|2022-04-12 11:54:20|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1649764470000|2022-04-12 11:54:30|411.08|408.68|411.26|408.86|411.26|408.86|411.08|408.68|0
1649764480000|2022-04-12 11:54:40|411.36|408.96|411.44|409.04|411.44|409.04|411.36|408.96|0
1649764490000|2022-04-12 11:54:50|411.26|408.86|411.26|408.86|411.44|409.04|411.26|408.86|0
1649764500000|2022-04-12 11:55:00|411.44|409.04|411.63|409.23|411.63|409.23|411.44|409.04|0
1649764520000|2022-04-12 11:55:20|411.81|409.41|411.99|409.59|411.99|409.59|411.81|409.41|0
1649764530000|2022-04-12 11:55:30|411.81|409.41|411.63|409.23|411.81|409.41|411.63|409.23|0
1649764540000|2022-04-12 11:55:40|411.72|409.32|411.63|409.23|411.72|409.32|411.63|409.23|0
1649764550000|2022-04-12 11:55:50|411.72|409.32|411.63|409.23|411.72|409.32|411.63|409.23|0
1649764560000|2022-04-12 11:56:00|411.81|409.41|411.63|409.23|411.81|409.41|411.54|409.14|0
1649764580000|2022-04-12 11:56:20|411.54|409.14|411.44|409.04|411.54|409.14|411.44|409.04|0
1649764590000|2022-04-12 11:56:30|411.54|409.14|411.99|409.59|411.99|409.59|411.54|409.14|0
1649764600000|2022-04-12 11:56:40|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1649764610000|2022-04-12 11:56:50|412.08|409.68|412.17|409.77|412.17|409.77|412.08|409.68|0
1649764620000|2022-04-12 11:57:00|411.99|409.59|411.81|409.41|411.99|409.59|411.63|409.23|0
1649764630000|2022-04-12 11:57:10|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1649764640000|2022-04-12 11:57:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649764650000|2022-04-12 11:57:30|411.99|409.59|411.81|409.41|411.99|409.59|411.81|409.41|0
1649764660000|2022-04-12 11:57:40|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1649764670000|2022-04-12 11:57:50|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1649764680000|2022-04-12 11:58:00|411.63|409.23|411.44|409.04|411.63|409.23|411.44|409.04|0
1649764690000|2022-04-12 11:58:10|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1649764700000|2022-04-12 11:58:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649764710000|2022-04-12 11:58:30|411.44|409.04|411.08|408.68|411.44|409.04|411.08|408.68|0
1649764730000|2022-04-12 11:58:50|410.9|408.5|410.9|408.5|410.99|408.59|410.9|408.5|0
1649764740000|2022-04-12 11:59:00|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1649764750000|2022-04-12 11:59:10|411.26|408.86|411.44|409.04|411.44|409.04|411.26|408.86|0
1649764760000|2022-04-12 11:59:20|411.36|408.96|411.08|408.68|411.36|408.96|411.08|408.68|0
1649764770000|2022-04-12 11:59:30|410.72|408.32|410.72|408.32|410.72|408.32|410.72|408.32|0
1649764780000|2022-04-12 11:59:40|410.54|408.14|410.72|408.32|410.72|408.32|410.54|408.14|0
1649764790000|2022-04-12 11:59:50|410.9|408.5|410.72|408.32|410.9|408.5|410.72|408.32|0
1649764800000|2022-04-12 12:00:00|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1649764810000|2022-04-12 12:00:10|410.72|408.32|410.72|408.32|410.72|408.32|410.72|408.32|0
1649764820000|2022-04-12 12:00:20|410.9|408.5|411.26|408.86|411.26|408.86|410.9|408.5|0
1649764830000|2022-04-12 12:00:30|411.08|408.68|410.72|408.32|411.08|408.68|410.72|408.32|0
1649764840000|2022-04-12 12:00:40|410.63|408.23|410.53|408.13|410.63|408.23|410.53|408.13|0
1649764850000|2022-04-12 12:00:50|410.72|408.32|410.72|408.32|410.72|408.32|410.72|408.32|0
1649764860000|2022-04-12 12:01:00|410.9|408.5|411.08|408.68|411.08|408.68|410.9|408.5|0
1649764870000|2022-04-12 12:01:10|411.26|408.86|411.44|409.04|411.44|409.04|411.26|408.86|0
1649764880000|2022-04-12 12:01:20|411.26|408.86|411.44|409.04|411.62|409.22|411.26|408.86|0
1649764890000|2022-04-12 12:01:30|411.26|408.86|411.44|409.04|411.62|409.22|411.26|408.86|0
1649764900000|2022-04-12 12:01:40|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1649764910000|2022-04-12 12:01:50|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649764920000|2022-04-12 12:02:00|411.99|409.59|412.08|409.68|412.17|409.77|411.99|409.59|0
1649764930000|2022-04-12 12:02:10|412.17|409.77|412.17|409.77|412.17|409.77|411.81|409.41|0
1649764940000|2022-04-12 12:02:20|411.99|409.59|411.62|409.22|411.99|409.59|411.62|409.22|0
1649764950000|2022-04-12 12:02:30|411.44|409.04|411.62|409.22|411.62|409.22|411.44|409.04|0
1649764960000|2022-04-12 12:02:40|411.81|409.41|411.99|409.59|412.17|409.77|411.81|409.41|0
1649764970000|2022-04-12 12:02:50|412.17|409.77|411.81|409.41|412.17|409.77|411.81|409.41|0
1649764980000|2022-04-12 12:03:00|411.9|409.5|411.99|409.59|411.99|409.59|411.9|409.5|0
1649764990000|2022-04-12 12:03:10|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649765000000|2022-04-12 12:03:20|411.99|409.59|411.44|409.04|412.17|409.77|411.44|409.04|0
1649765010000|2022-04-12 12:03:30|411.62|409.22|411.62|409.22|411.62|409.22|411.44|409.04|0
1649765020000|2022-04-12 12:03:40|411.44|409.04|411.44|409.04|411.62|409.22|411.44|409.04|0
1649765040000|2022-04-12 12:04:00|411.26|408.86|411.81|409.41|411.81|409.41|411.26|408.86|0
1649765050000|2022-04-12 12:04:10|411.44|409.04|411.26|408.86|411.44|409.04|411.26|408.86|0
1649765060000|2022-04-12 12:04:20|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1649765080000|2022-04-12 12:04:40|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1649765090000|2022-04-12 12:04:50|410.9|408.5|410.71|408.31|410.9|408.5|410.53|408.13|0
1649765100000|2022-04-12 12:05:00|410.53|408.13|410.53|408.13|410.71|408.31|410.53|408.13|0
1649765120000|2022-04-12 12:05:20|409.26|406.86|408.9|406.5|409.26|406.86|408.9|406.5|0
1649765130000|2022-04-12 12:05:30|409|406.6|408.9|406.5|409|406.6|408.9|406.5|0
1649765140000|2022-04-12 12:05:40|409.08|406.68|408.72|406.32|409.08|406.68|408.72|406.32|0
1649765150000|2022-04-12 12:05:50|408.9|406.5|409.26|406.86|409.26|406.86|408.9|406.5|0
1649765160000|2022-04-12 12:06:00|409.36|406.96|408.9|406.5|409.63|407.23|408.9|406.5|0
1649765170000|2022-04-12 12:06:10|408.72|406.32|408.54|406.14|408.9|406.5|408.54|406.14|0
1649765180000|2022-04-12 12:06:20|408.18|405.78|408.36|405.96|408.36|405.96|408.18|405.78|0
1649765190000|2022-04-12 12:06:30|408.54|406.14|408.18|405.78|408.54|406.14|408.18|405.78|0
1649765200000|2022-04-12 12:06:40|408|405.6|408|405.6|408|405.6|408|405.6|0
1649765210000|2022-04-12 12:06:50|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1649765220000|2022-04-12 12:07:00|408.36|405.96|408.54|406.14|408.54|406.14|408.36|405.96|0
1649765230000|2022-04-12 12:07:10|408.45|406.05|408|405.6|408.45|406.05|408|405.6|0
1649765240000|2022-04-12 12:07:20|407.81|405.41|408|405.6|408|405.6|407.81|405.41|0
1649765250000|2022-04-12 12:07:30|407.81|405.41|407.81|405.41|407.81|405.41|407.63|405.23|0
1649765260000|2022-04-12 12:07:40|408.18|405.78|408.54|406.14|408.54|406.14|408|405.6|0
1649765270000|2022-04-12 12:07:50|408.36|405.96|408.18|405.78|408.36|405.96|408.18|405.78|0
1649765280000|2022-04-12 12:08:00|408|405.6|408.18|405.78|408.18|405.78|407.91|405.51|0
1649765290000|2022-04-12 12:08:10|408.36|405.96|408.36|405.96|408.36|405.96|408.18|405.78|0
1649765310000|2022-04-12 12:08:30|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1649765320000|2022-04-12 12:08:40|407.63|405.23|407.45|405.05|407.81|405.41|407.45|405.05|0
1649765330000|2022-04-12 12:08:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1649765340000|2022-04-12 12:09:00|407.45|405.05|407.27|404.87|407.45|405.05|407.27|404.87|0
1649765350000|2022-04-12 12:09:10|407.45|405.05|407.55|405.15|407.55|405.15|407.45|405.05|0
1649765360000|2022-04-12 12:09:20|407.45|405.05|407.27|404.87|407.45|405.05|407.27|404.87|0
1649765370000|2022-04-12 12:09:30|407.45|405.05|407.27|404.87|407.45|405.05|407.27|404.87|0
1649765380000|2022-04-12 12:09:40|407.45|405.05|407.27|404.87|407.45|405.05|407.27|404.87|0
1649765390000|2022-04-12 12:09:50|407.09|404.69|407.27|404.87|407.27|404.87|406.91|404.51|0
1649765400000|2022-04-12 12:10:00|407.45|405.05|407.45|405.05|407.45|405.05|407.27|404.87|0
1649765410000|2022-04-12 12:10:10|407.63|405.23|407.45|405.05|407.63|405.23|407.45|405.05|0
1649765430000|2022-04-12 12:10:30|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1649765440000|2022-04-12 12:10:40|407.45|405.05|407.45|405.05|407.63|405.23|407.45|405.05|0
1649765450000|2022-04-12 12:10:50|407.27|404.87|407.09|404.69|407.27|404.87|406.91|404.51|0
1649765460000|2022-04-12 12:11:00|407.27|404.87|407.09|404.69|407.27|404.87|406.91|404.51|0
1649765470000|2022-04-12 12:11:10|407.27|404.87|407.45|405.05|407.45|405.05|407.27|404.87|0
1649765480000|2022-04-12 12:11:20|407.36|404.96|407.55|405.15|407.55|405.15|407.36|404.96|0
1649765490000|2022-04-12 12:11:30|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765510000|2022-04-12 12:11:50|407.63|405.23|407.27|404.87|407.63|405.23|407.27|404.87|0
1649765520000|2022-04-12 12:12:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765530000|2022-04-12 12:12:10|407.63|405.23|407.81|405.41|407.81|405.41|407.63|405.23|0
1649765540000|2022-04-12 12:12:20|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649765550000|2022-04-12 12:12:30|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1649765560000|2022-04-12 12:12:40|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1649765570000|2022-04-12 12:12:50|407.63|405.23|407.45|405.05|407.63|405.23|407.45|405.05|0
1649765580000|2022-04-12 12:13:00|407.63|405.23|407.81|405.41|407.81|405.41|407.63|405.23|0
1649765590000|2022-04-12 12:13:10|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1649765600000|2022-04-12 12:13:20|407.45|405.05|407.63|405.23|407.63|405.23|407.45|405.05|0
1649765610000|2022-04-12 12:13:30|407.81|405.41|407.63|405.23|407.81|405.41|407.63|405.23|0
1649765620000|2022-04-12 12:13:40|407.73|405.33|407.63|405.23|407.73|405.33|407.63|405.23|0
1649765630000|2022-04-12 12:13:50|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765640000|2022-04-12 12:14:00|407.09|404.69|407.09|404.69|407.09|404.69|407.09|404.69|0
1649765650000|2022-04-12 12:14:10|406.91|404.51|407.27|404.87|407.27|404.87|406.91|404.51|0
1649765660000|2022-04-12 12:14:20|407.45|405.05|407.45|405.05|407.45|405.05|407.27|404.87|0
1649765670000|2022-04-12 12:14:30|407.36|404.96|407.45|405.05|407.45|405.05|407.36|404.96|0
1649765680000|2022-04-12 12:14:40|407.36|404.96|407.45|405.05|407.45|405.05|407.27|404.87|0
1649765690000|2022-04-12 12:14:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1649765700000|2022-04-12 12:15:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765710000|2022-04-12 12:15:10|407.63|405.23|407.81|405.41|407.81|405.41|407.63|405.23|0
1649765720000|2022-04-12 12:15:20|407.73|405.33|407.81|405.41|407.81|405.41|407.73|405.33|0
1649765730000|2022-04-12 12:15:30|407.99|405.59|407.81|405.41|407.99|405.59|407.81|405.41|0
1649765750000|2022-04-12 12:15:50|407.63|405.23|407.63|405.23|407.81|405.41|407.63|405.23|0
1649765760000|2022-04-12 12:16:00|407.72|405.32|407.81|405.41|407.81|405.41|407.72|405.32|0
1649765780000|2022-04-12 12:16:20|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1649765810000|2022-04-12 12:16:50|407.72|405.32|407.63|405.23|407.72|405.32|407.63|405.23|0
1649765820000|2022-04-12 12:17:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765840000|2022-04-12 12:17:20|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1649765850000|2022-04-12 12:17:30|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1649765860000|2022-04-12 12:17:40|407.27|404.87|407.09|404.69|407.27|404.87|407.09|404.69|0
1649765870000|2022-04-12 12:17:50|407.27|404.87|407.36|404.96|407.36|404.96|407.27|404.87|0
1649765880000|2022-04-12 12:18:00|407.27|404.87|406.91|404.51|407.27|404.87|406.91|404.51|0
1649765890000|2022-04-12 12:18:10|407.09|404.69|407.45|405.05|407.45|405.05|407.09|404.69|0
1649765900000|2022-04-12 12:18:20|407.81|405.41|407.99|405.59|407.99|405.59|407.81|405.41|0
1649765910000|2022-04-12 12:18:30|407.9|405.5|407.99|405.59|407.99|405.59|407.9|405.5|0
1649765920000|2022-04-12 12:18:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1649765950000|2022-04-12 12:19:10|407.99|405.59|407.99|405.59|408.17|405.77|407.99|405.59|0
1649765960000|2022-04-12 12:19:20|408.09|405.69|408.09|405.69|408.09|405.69|407.99|405.59|0
1649765970000|2022-04-12 12:19:30|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649765980000|2022-04-12 12:19:40|408.17|405.77|408.53|406.13|408.53|406.13|408.17|405.77|0
1649765990000|2022-04-12 12:19:50|408.63|406.23|408.53|406.13|408.63|406.23|408.53|406.13|0
1649766000000|2022-04-12 12:20:00|408.35|405.95|407.99|405.59|408.35|405.95|407.99|405.59|0
1649766010000|2022-04-12 12:20:10|408.17|405.77|408.35|405.95|408.35|405.95|408.17|405.77|0
1649766020000|2022-04-12 12:20:20|408.17|405.77|408.35|405.95|408.35|405.95|408.17|405.77|0
1649766030000|2022-04-12 12:20:30|408.17|405.77|408.35|405.95|408.35|405.95|408.17|405.77|0
1649766040000|2022-04-12 12:20:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1649766050000|2022-04-12 12:20:50|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649766060000|2022-04-12 12:21:00|407.81|405.41|407.81|405.41|407.81|405.41|407.63|405.23|0
1649766070000|2022-04-12 12:21:10|407.9|405.5|407.81|405.41|407.9|405.5|407.81|405.41|0
1649766080000|2022-04-12 12:21:20|407.99|405.59|407.81|405.41|407.99|405.59|407.81|405.41|0
1649766090000|2022-04-12 12:21:30|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649766100000|2022-04-12 12:21:40|407.81|405.41|407.81|405.41|407.81|405.41|407.63|405.23|0
1649766110000|2022-04-12 12:21:50|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649766120000|2022-04-12 12:22:00|407.81|405.41|408.17|405.77|408.17|405.77|407.81|405.41|0
1649766130000|2022-04-12 12:22:10|408.08|405.68|408.08|405.68|408.08|405.68|407.99|405.59|0
1649766140000|2022-04-12 12:22:20|408.17|405.77|408.45|406.05|408.45|406.05|408.17|405.77|0
1649766150000|2022-04-12 12:22:30|408.53|406.13|408.71|406.31|408.71|406.31|408.53|406.13|0
1649766160000|2022-04-12 12:22:40|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1649766170000|2022-04-12 12:22:50|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1649766180000|2022-04-12 12:23:00|408.81|406.41|408.89|406.49|408.89|406.49|408.71|406.31|0
1649766190000|2022-04-12 12:23:10|408.71|406.31|408.89|406.49|408.89|406.49|408.71|406.31|0
1649766200000|2022-04-12 12:23:20|408.71|406.31|408.71|406.31|408.71|406.31|408.53|406.13|0
1649766220000|2022-04-12 12:23:40|408.53|406.13|408.89|406.49|408.89|406.49|408.53|406.13|0
1649766230000|2022-04-12 12:23:50|408.71|406.31|408.89|406.49|408.89|406.49|408.71|406.31|0
1649766240000|2022-04-12 12:24:00|408.71|406.31|408.89|406.49|408.89|406.49|408.71|406.31|0
1649766250000|2022-04-12 12:24:10|408.71|406.31|408.99|406.59|409.08|406.68|408.71|406.31|0
1649766260000|2022-04-12 12:24:20|409.08|406.68|408.89|406.49|409.08|406.68|408.89|406.49|0
1649766270000|2022-04-12 12:24:30|409.08|406.68|408.89|406.49|409.08|406.68|408.89|406.49|0
1649766280000|2022-04-12 12:24:40|408.81|406.41|408.71|406.31|408.81|406.41|408.53|406.13|0
1649766290000|2022-04-12 12:24:50|408.53|406.13|408.53|406.13|408.71|406.31|408.53|406.13|0
1649766300000|2022-04-12 12:25:00|408.45|406.05|408.53|406.13|408.53|406.13|408.45|406.05|0
1649766310000|2022-04-12 12:25:10|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1649766320000|2022-04-12 12:25:20|408.89|406.49|409.08|406.68|409.08|406.68|408.89|406.49|0
1649766330000|2022-04-12 12:25:30|408.99|406.59|409.08|406.68|409.08|406.68|408.89|406.49|0
1649766340000|2022-04-12 12:25:40|408.89|406.49|409.08|406.68|409.08|406.68|408.89|406.49|0
1649766350000|2022-04-12 12:25:50|409.26|406.86|409.44|407.04|409.44|407.04|409.26|406.86|0
1649766360000|2022-04-12 12:26:00|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1649766370000|2022-04-12 12:26:10|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1649766400000|2022-04-12 12:26:40|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1649766410000|2022-04-12 12:26:50|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1649766420000|2022-04-12 12:27:00|409.84|407.44|409.66|407.26|409.84|407.44|409.66|407.26|0
1649766430000|2022-04-12 12:27:10|409.84|407.44|409.66|407.26|409.84|407.44|409.66|407.26|0
1649766440000|2022-04-12 12:27:20|409.84|407.44|410.02|407.62|410.02|407.62|409.84|407.44|0
1649766450000|2022-04-12 12:27:30|408.76|406.36|408.76|406.36|408.76|406.36|408.58|406.18|0
1649766460000|2022-04-12 12:27:40|408.58|406.18|408.58|406.18|408.76|406.36|408.58|406.18|0
1649766470000|2022-04-12 12:27:50|408.67|406.27|408.03|405.63|408.76|406.36|408.03|405.63|0
1649766480000|2022-04-12 12:28:00|408.4|406|408.03|405.63|408.4|406|408.03|405.63|0
1649766490000|2022-04-12 12:28:10|408.22|405.82|408.03|405.63|408.22|405.82|408.03|405.63|0
1649766500000|2022-04-12 12:28:20|407.85|405.45|407.85|405.45|407.85|405.45|407.85|405.45|0
1649766510000|2022-04-12 12:28:30|407.95|405.55|407.85|405.45|407.95|405.55|407.85|405.45|0
1649766520000|2022-04-12 12:28:40|407.67|405.27|407.85|405.45|407.85|405.45|407.67|405.27|0
1649766540000|2022-04-12 12:29:00|408.03|405.63|408.85|406.45|408.85|406.45|408.03|405.63|0
1649766550000|2022-04-12 12:29:10|409.3|406.9|409.48|407.08|409.57|407.17|409.3|406.9|0
1649766560000|2022-04-12 12:29:20|409.66|407.26|409.66|407.26|409.84|407.44|409.66|407.26|0
1649766570000|2022-04-12 12:29:30|409.84|407.44|409.66|407.26|409.84|407.44|409.66|407.26|0
1649766580000|2022-04-12 12:29:40|409.94|407.54|409.84|407.44|409.94|407.54|409.66|407.26|0
1649766590000|2022-04-12 12:29:50|410.02|407.62|410.2|407.8|410.2|407.8|410.02|407.62|0
1649766600000|2022-04-12 12:30:00|404.07|401.67|401.38|398.98|404.07|401.67|401.38|398.98|0
1649766610000|2022-04-12 12:30:10|399.95|397.55|399.77|397.37|402.19|399.79|399.06|396.66|0
1649766620000|2022-04-12 12:30:20|399.24|396.84|399.69|397.29|399.69|397.29|397.63|395.23|0
1649766630000|2022-04-12 12:30:30|400.67|398.27|397.63|395.23|400.67|398.27|397.63|395.23|0
1649766640000|2022-04-12 12:30:40|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1649766650000|2022-04-12 12:30:50|399.31|396.91|399.22|396.82|400.46|398.06|399.22|396.82|0
1649766660000|2022-04-12 12:31:00|397.27|394.87|397.27|394.87|397.63|395.23|397.1|394.7|0
1649766670000|2022-04-12 12:31:10|398.16|395.76|397.48|395.08|398.95|396.55|397.48|395.08|0
1649766680000|2022-04-12 12:31:20|395.85|393.45|396.56|394.16|396.56|394.16|395.23|392.83|0
1649766690000|2022-04-12 12:31:30|396.38|393.98|399.79|397.39|399.79|397.39|396.38|393.98|0
1649766700000|2022-04-12 12:31:40|399.97|397.57|398.01|395.61|400.33|397.93|398.01|395.61|0
1649766710000|2022-04-12 12:31:50|397.48|395.08|399.26|396.86|399.26|396.86|397.48|395.08|0
1649766720000|2022-04-12 12:32:00|399.44|397.04|398.19|395.79|399.44|397.04|398.19|395.79|0
1649766730000|2022-04-12 12:32:10|398.01|395.61|397.66|395.26|398.01|395.61|397.66|395.26|0
1649766740000|2022-04-12 12:32:20|396.06|393.66|395.71|393.31|396.06|393.66|395.53|393.13|0
1649766750000|2022-04-12 12:32:30|395.53|393.13|394.65|392.25|395.53|393.13|394.65|392.25|0
1649766760000|2022-04-12 12:32:40|394.47|392.07|394.29|391.89|395.53|393.13|394.29|391.89|0
1649766770000|2022-04-12 12:32:50|395.18|392.78|396.06|393.66|396.42|394.02|395.18|392.78|0
1649766780000|2022-04-12 12:33:00|396.59|394.19|395.18|392.78|396.59|394.19|395.18|392.78|0
1649766790000|2022-04-12 12:33:10|394.82|392.42|394.47|392.07|394.82|392.42|394.12|391.72|0
1649766800000|2022-04-12 12:33:20|394.65|392.25|394.56|392.16|394.65|392.25|394.29|391.89|0
1649766810000|2022-04-12 12:33:30|394.47|392.07|394.65|392.25|394.65|392.25|394.47|392.07|0
1649766820000|2022-04-12 12:33:40|394.29|391.89|393.94|391.54|394.82|392.42|393.94|391.54|0
1649766830000|2022-04-12 12:33:50|392.35|389.95|392|389.6|392.88|390.48|392|389.6|0
1649766840000|2022-04-12 12:34:00|392.18|389.78|392.53|390.13|392.53|390.13|392|389.6|0
1649766850000|2022-04-12 12:34:10|391.47|389.07|392.18|389.78|392.18|389.78|391.47|389.07|0
1649766860000|2022-04-12 12:34:20|392.35|389.95|393.06|390.66|393.06|390.66|392.35|389.95|0
1649766870000|2022-04-12 12:34:30|392.18|389.78|392|389.6|392.18|389.78|391.82|389.42|0
1649766880000|2022-04-12 12:34:40|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1649766890000|2022-04-12 12:34:50|391.82|389.42|391.29|388.89|391.82|389.42|391.29|388.89|0
1649766900000|2022-04-12 12:35:00|391.65|389.25|392.53|390.13|392.53|390.13|391.65|389.25|0
1649766910000|2022-04-12 12:35:10|392.7|390.3|393.41|391.01|393.41|391.01|392.53|390.13|0
1649766920000|2022-04-12 12:35:20|393.59|391.19|393.41|391.01|393.59|391.19|393.06|390.66|0
1649766930000|2022-04-12 12:35:30|393.59|391.19|393.5|391.1|393.94|391.54|393.5|391.1|0
1649766940000|2022-04-12 12:35:40|393.23|390.83|392.53|390.13|393.32|390.92|392.53|390.13|0
1649766950000|2022-04-12 12:35:50|392.88|390.48|393.59|391.19|393.59|391.19|392.88|390.48|0
1649766960000|2022-04-12 12:36:00|392.88|390.48|393.23|390.83|393.41|391.01|392.88|390.48|0
1649766970000|2022-04-12 12:36:10|394.29|391.89|393.94|391.54|394.29|391.89|393.94|391.54|0
1649766980000|2022-04-12 12:36:20|393.76|391.36|394.65|392.25|394.65|392.25|393.76|391.36|0
1649766990000|2022-04-12 12:36:30|394.47|392.07|394.47|392.07|394.82|392.42|394.47|392.07|0
1649767000000|2022-04-12 12:36:40|395|392.6|394.65|392.25|395|392.6|394.47|392.07|0
1649767010000|2022-04-12 12:36:50|395|392.6|394.12|391.72|395|392.6|394.12|391.72|0
1649767020000|2022-04-12 12:37:00|394.29|391.89|394.65|392.25|394.65|392.25|394.29|391.89|0
1649767030000|2022-04-12 12:37:10|394.82|392.42|395.18|392.78|395.53|393.13|394.82|392.42|0
1649767040000|2022-04-12 12:37:20|395.53|393.13|395.35|392.95|395.53|393.13|395.18|392.78|0
1649767050000|2022-04-12 12:37:30|395.53|393.13|395.53|393.13|395.71|393.31|395.53|393.13|0
1649767060000|2022-04-12 12:37:40|395.71|393.31|395.88|393.48|395.88|393.48|395.71|393.31|0
1649767070000|2022-04-12 12:37:50|396.06|393.66|395.98|393.58|396.06|393.66|395.98|393.58|0
1649767080000|2022-04-12 12:38:00|395.53|393.13|395.09|392.69|395.53|393.13|394.91|392.51|0
1649767090000|2022-04-12 12:38:10|395.18|392.78|395.35|392.95|395.35|392.95|395.18|392.78|0
1649767100000|2022-04-12 12:38:20|395.53|393.13|395.88|393.48|395.88|393.48|395.53|393.13|0
1649767110000|2022-04-12 12:38:30|395.18|392.78|395.18|392.78|395.53|393.13|395.18|392.78|0
1649767120000|2022-04-12 12:38:40|395|392.6|395|392.6|395|392.6|395|392.6|0
1649767130000|2022-04-12 12:38:50|394.82|392.42|395.27|392.87|395.27|392.87|394.82|392.42|0
1649767140000|2022-04-12 12:39:00|395.18|392.78|394.47|392.07|395.18|392.78|394.47|392.07|0
1649767150000|2022-04-12 12:39:10|394.82|392.42|395.53|393.13|395.53|393.13|394.82|392.42|0
1649767160000|2022-04-12 12:39:20|395.18|392.78|394.64|392.24|395.18|392.78|394.64|392.24|0
1649767170000|2022-04-12 12:39:30|395|392.6|394.64|392.24|395|392.6|394.47|392.07|0
1649767180000|2022-04-12 12:39:40|394.47|392.07|394.82|392.42|394.82|392.42|394.47|392.07|0
1649767190000|2022-04-12 12:39:50|394.47|392.07|394.11|391.71|394.47|392.07|394.11|391.71|0
1649767200000|2022-04-12 12:40:00|394.29|391.89|394.11|391.71|394.29|391.89|394.11|391.71|0
1649767210000|2022-04-12 12:40:10|394.29|391.89|394.11|391.71|394.29|391.89|394.11|391.71|0
1649767220000|2022-04-12 12:40:20|394.29|391.89|394.64|392.24|394.64|392.24|394.29|391.89|0
1649767230000|2022-04-12 12:40:30|394.47|392.07|394.29|391.89|394.82|392.42|394.29|391.89|0
1649767240000|2022-04-12 12:40:40|394.38|391.98|394.29|391.89|394.38|391.98|394.11|391.71|0
1649767250000|2022-04-12 12:40:50|393.05|390.65|393.23|390.83|393.41|391.01|393.05|390.65|0
1649767260000|2022-04-12 12:41:00|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1649767270000|2022-04-12 12:41:10|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1649767280000|2022-04-12 12:41:20|393.58|391.18|394.38|391.98|394.38|391.98|393.58|391.18|0
1649767290000|2022-04-12 12:41:30|393.94|391.54|393.58|391.18|393.94|391.54|393.58|391.18|0
1649767300000|2022-04-12 12:41:40|393.76|391.36|393.76|391.36|393.76|391.36|393.58|391.18|0
1649767310000|2022-04-12 12:41:50|393.68|391.28|393.76|391.36|393.76|391.36|393.58|391.18|0
1649767320000|2022-04-12 12:42:00|393.58|391.18|393.05|390.65|393.58|391.18|393.05|390.65|0
1649767330000|2022-04-12 12:42:10|393.41|391.01|393.58|391.18|393.76|391.36|393.41|391.01|0
1649767340000|2022-04-12 12:42:20|393.76|391.36|393.23|390.83|393.76|391.36|393.23|390.83|0
1649767350000|2022-04-12 12:42:30|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1649767360000|2022-04-12 12:42:40|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1649767370000|2022-04-12 12:42:50|393.05|390.65|392.52|390.12|393.05|390.65|392.52|390.12|0
1649767380000|2022-04-12 12:43:00|392.35|389.95|392.35|389.95|392.52|390.12|392.35|389.95|0
1649767390000|2022-04-12 12:43:10|391.47|389.07|390.94|388.54|391.47|389.07|390.94|388.54|0
1649767400000|2022-04-12 12:43:20|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1649767410000|2022-04-12 12:43:30|390.41|388.01|389.89|387.49|390.41|388.01|389.89|387.49|0
1649767420000|2022-04-12 12:43:40|389.53|387.13|389.53|387.13|389.53|387.13|389.36|386.96|0
1649767430000|2022-04-12 12:43:50|389.36|386.96|388.83|386.43|389.53|387.13|388.83|386.43|0
1649767440000|2022-04-12 12:44:00|388.48|386.08|387.96|385.56|388.48|386.08|387.78|385.38|0
1649767450000|2022-04-12 12:44:10|388.13|385.73|387.43|385.03|388.13|385.73|387.43|385.03|0
1649767460000|2022-04-12 12:44:20|387.96|385.56|387.26|384.86|387.96|385.56|387.26|384.86|0
1649767470000|2022-04-12 12:44:30|387.43|385.03|386.51|384.11|387.43|385.03|386.51|384.11|0
1649767480000|2022-04-12 12:44:40|386.59|384.19|386.94|384.54|386.94|384.54|386.59|384.19|0
1649767490000|2022-04-12 12:44:50|387.12|384.72|387.29|384.89|387.29|384.89|387.12|384.72|0
1649767500000|2022-04-12 12:45:00|387.21|384.81|386.59|384.19|387.21|384.81|386.59|384.19|0
1649767510000|2022-04-12 12:45:10|386.42|384.02|386.94|384.54|386.94|384.54|386.42|384.02|0
1649767520000|2022-04-12 12:45:20|387.12|384.72|386.59|384.19|387.12|384.72|386.59|384.19|0
1649767530000|2022-04-12 12:45:30|386.24|383.84|385.71|383.31|386.24|383.84|385.54|383.14|0
1649767540000|2022-04-12 12:45:40|385.89|383.49|385.71|383.31|385.89|383.49|385.71|383.31|0
1649767550000|2022-04-12 12:45:50|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1649767560000|2022-04-12 12:46:00|385.89|383.49|386.42|384.02|386.42|384.02|385.89|383.49|0
1649767570000|2022-04-12 12:46:10|386.24|383.84|385.71|383.31|386.24|383.84|385.71|383.31|0
1649767580000|2022-04-12 12:46:20|385.54|383.14|384.66|382.26|385.54|383.14|384.66|382.26|0
1649767590000|2022-04-12 12:46:30|384.49|382.09|384.31|381.91|384.49|382.09|384.31|381.91|0
1649767600000|2022-04-12 12:46:40|384.84|382.44|385.19|382.79|385.19|382.79|384.66|382.26|0
1649767610000|2022-04-12 12:46:50|385.36|382.96|384.84|382.44|385.54|383.14|384.84|382.44|0
1649767620000|2022-04-12 12:47:00|385.1|382.7|384.84|382.44|385.1|382.7|384.66|382.26|0
1649767630000|2022-04-12 12:47:10|384.66|382.26|384.84|382.44|384.84|382.44|384.66|382.26|0
1649767640000|2022-04-12 12:47:20|385.01|382.61|385.01|382.61|385.01|382.61|384.93|382.53|0
1649767650000|2022-04-12 12:47:30|385.19|382.79|384.49|382.09|385.19|382.79|384.49|382.09|0
1649767660000|2022-04-12 12:47:40|384.14|381.74|384.84|382.44|384.84|382.44|383.96|381.56|0
1649767670000|2022-04-12 12:47:50|384.49|382.09|383.96|381.56|384.49|382.09|383.96|381.56|0
1649767680000|2022-04-12 12:48:00|384.31|381.91|384.14|381.74|384.31|381.91|384.14|381.74|0
1649767690000|2022-04-12 12:48:10|383.79|381.39|383.96|381.56|383.96|381.56|383.79|381.39|0
1649767700000|2022-04-12 12:48:20|383.88|381.48|383.79|381.39|383.88|381.48|383.79|381.39|0
1649767710000|2022-04-12 12:48:30|383.96|381.56|383.79|381.39|383.96|381.56|383.79|381.39|0
1649767720000|2022-04-12 12:48:40|383.88|381.48|383.96|381.56|383.96|381.56|383.79|381.39|0
1649767730000|2022-04-12 12:48:50|383.79|381.39|383.44|381.04|383.79|381.39|383.44|381.04|0
1649767740000|2022-04-12 12:49:00|382.92|380.52|382.39|379.99|382.92|380.52|382.39|379.99|0
1649767750000|2022-04-12 12:49:10|382.57|380.17|382.57|380.17|382.74|380.34|382.57|380.17|0
1649767760000|2022-04-12 12:49:20|382.39|379.99|382.57|380.17|382.57|380.17|382.39|379.99|0
1649767770000|2022-04-12 12:49:30|382.48|380.08|382.39|379.99|382.57|380.17|382.39|379.99|0
1649767780000|2022-04-12 12:49:40|382.22|379.82|383.09|380.69|383.09|380.69|382.22|379.82|0
1649767790000|2022-04-12 12:49:50|382.74|380.34|382.57|380.17|382.74|380.34|382.57|380.17|0
1649767800000|2022-04-12 12:50:00|382.74|380.34|383.61|381.21|383.61|381.21|382.74|380.34|0
1649767810000|2022-04-12 12:50:10|383.96|381.56|384.23|381.83|384.49|382.09|383.96|381.56|0
1649767820000|2022-04-12 12:50:20|384.66|382.26|384.31|381.91|385.01|382.61|384.31|381.91|0
1649767830000|2022-04-12 12:50:30|384.49|382.09|384.14|381.74|384.49|382.09|384.14|381.74|0
1649767840000|2022-04-12 12:50:40|384.31|381.91|384.4|382|384.4|382|384.31|381.91|0
1649767850000|2022-04-12 12:50:50|383.96|381.56|384.14|381.74|384.14|381.74|383.96|381.56|0
1649767860000|2022-04-12 12:51:00|383.96|381.56|383.96|381.56|384.14|381.74|383.96|381.56|0
1649767870000|2022-04-12 12:51:10|384.31|381.91|384.31|381.91|384.49|382.09|384.31|381.91|0
1649767880000|2022-04-12 12:51:20|384.49|382.09|383.61|381.21|384.49|382.09|383.61|381.21|0
1649767890000|2022-04-12 12:51:30|383.79|381.39|383.79|381.39|383.96|381.56|383.79|381.39|0
1649767900000|2022-04-12 12:51:40|383.44|381.04|383.44|381.04|383.44|381.04|383.26|380.86|0
1649767910000|2022-04-12 12:51:50|383.26|380.86|382.57|380.17|383.26|380.86|382.57|380.17|0
1649767920000|2022-04-12 12:52:00|382.74|380.34|382.04|379.64|382.74|380.34|381.87|379.47|0
1649767930000|2022-04-12 12:52:10|382.74|380.34|382.04|379.64|382.74|380.34|382.04|379.64|0
1649767940000|2022-04-12 12:52:20|382.22|379.82|382.04|379.64|382.22|379.82|382.04|379.64|0
1649767950000|2022-04-12 12:52:30|381.52|379.12|381.35|378.95|381.52|379.12|381|378.6|0
1649767960000|2022-04-12 12:52:40|381.52|379.12|381.17|378.77|381.52|379.12|381.17|378.77|0
1649767970000|2022-04-12 12:52:50|381.09|378.69|380.82|378.42|381.09|378.69|380.65|378.25|0
1649767980000|2022-04-12 12:53:00|380.91|378.51|380.3|377.9|380.91|378.51|380.3|377.9|0
1649767990000|2022-04-12 12:53:10|380.65|378.25|380.48|378.08|380.65|378.25|380.3|377.9|0
1649768000000|2022-04-12 12:53:20|380.65|378.25|381.17|378.77|381.17|378.77|380.65|378.25|0
1649768010000|2022-04-12 12:53:30|381|378.6|380.48|378.08|381|378.6|380.48|378.08|0
1649768020000|2022-04-12 12:53:40|380.65|378.25|380.82|378.42|380.91|378.51|380.65|378.25|0
1649768030000|2022-04-12 12:53:50|381|378.6|380.65|378.25|381|378.6|380.65|378.25|0
1649768040000|2022-04-12 12:54:00|380.48|378.08|380.65|378.25|380.65|378.25|380.48|378.08|0
1649768050000|2022-04-12 12:54:10|380.48|378.08|380.48|378.08|380.65|378.25|380.48|378.08|0
1649768060000|2022-04-12 12:54:20|380.65|378.25|380.74|378.34|380.74|378.34|380.48|378.08|0
1649768070000|2022-04-12 12:54:30|380.82|378.42|380.82|378.42|380.82|378.42|380.65|378.25|0
1649768080000|2022-04-12 12:54:40|380.65|378.25|379.95|377.55|380.65|378.25|379.95|377.55|0
1649768090000|2022-04-12 12:54:50|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1649768100000|2022-04-12 12:55:00|379.61|377.21|379.26|376.86|379.61|377.21|379.26|376.86|0
1649768110000|2022-04-12 12:55:10|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1649768120000|2022-04-12 12:55:20|378.57|376.17|378.22|375.82|378.57|376.17|378.22|375.82|0
1649768130000|2022-04-12 12:55:30|377.87|375.47|378.57|376.17|378.57|376.17|377.87|375.47|0
1649768140000|2022-04-12 12:55:40|378.39|375.99|378.66|376.26|378.66|376.26|378.22|375.82|0
1649768150000|2022-04-12 12:55:50|378.48|376.08|378.39|375.99|378.57|376.17|378.39|375.99|0
1649768160000|2022-04-12 12:56:00|378.57|376.17|378.05|375.65|378.57|376.17|377.87|375.47|0
1649768170000|2022-04-12 12:56:10|377.87|375.47|377.53|375.13|377.87|375.47|377.53|375.13|0
1649768180000|2022-04-12 12:56:20|377.7|375.3|377.35|374.95|377.7|375.3|377.35|374.95|0
1649768190000|2022-04-12 12:56:30|377.18|374.78|377.35|374.95|377.35|374.95|377.18|374.78|0
1649768200000|2022-04-12 12:56:40|377.7|375.3|377.18|374.78|377.7|375.3|377.18|374.78|0
1649768210000|2022-04-12 12:56:50|377.35|374.95|377.53|375.13|377.53|375.13|377.35|374.95|0
1649768220000|2022-04-12 12:57:00|377.7|375.3|378.05|375.65|378.05|375.65|377.7|375.3|0
1649768230000|2022-04-12 12:57:10|378.22|375.82|379.09|376.69|379.09|376.69|378.22|375.82|0
1649768240000|2022-04-12 12:57:20|379.26|376.86|378.91|376.51|379.26|376.86|378.91|376.51|0
1649768250000|2022-04-12 12:57:30|379.09|376.69|379.43|377.03|379.43|377.03|379.09|376.69|0
1649768260000|2022-04-12 12:57:40|379.61|377.21|380.13|377.73|380.13|377.73|379.61|377.21|0
1649768270000|2022-04-12 12:57:50|380.47|378.07|380.65|378.25|380.65|378.25|380.3|377.9|0
1649768280000|2022-04-12 12:58:00|380.82|378.42|381.17|378.77|381.17|378.77|380.65|378.25|0
1649768290000|2022-04-12 12:58:10|381|378.6|380.82|378.42|381|378.6|380.82|378.42|0
1649768300000|2022-04-12 12:58:20|381|378.6|380.82|378.42|381.34|378.94|380.82|378.42|0
1649768310000|2022-04-12 12:58:30|381|378.6|381|378.6|381.17|378.77|381|378.6|0
1649768320000|2022-04-12 12:58:40|380.82|378.42|381|378.6|381.17|378.77|380.82|378.42|0
1649768330000|2022-04-12 12:58:50|380.82|378.42|380.13|377.73|380.82|378.42|380.13|377.73|0
1649768340000|2022-04-12 12:59:00|379.95|377.55|379.78|377.38|379.95|377.55|379.78|377.38|0
1649768350000|2022-04-12 12:59:10|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1649768360000|2022-04-12 12:59:20|379.78|377.38|380.3|377.9|380.3|377.9|379.78|377.38|0
1649768370000|2022-04-12 12:59:30|380.13|377.73|379.95|377.55|380.13|377.73|379.95|377.55|0
1649768380000|2022-04-12 12:59:40|380.13|377.73|380.47|378.07|380.47|378.07|380.13|377.73|0
1649768390000|2022-04-12 12:59:50|380.65|378.25|380.82|378.42|380.82|378.42|380.65|378.25|0
1649768400000|2022-04-12 13:00:00|381|378.6|381|378.6|381.17|378.77|381|378.6|0
1649768410000|2022-04-12 13:00:10|381.17|378.77|380.82|378.42|381.17|378.77|380.82|378.42|0
1649768420000|2022-04-12 13:00:20|381|378.6|380.82|378.42|381|378.6|380.82|378.42|0
1649768430000|2022-04-12 13:00:30|381.34|378.94|381.34|378.94|381.34|378.94|381.17|378.77|0
1649768440000|2022-04-12 13:00:40|381.52|379.12|381.69|379.29|381.69|379.29|381.52|379.12|0
1649768450000|2022-04-12 13:00:50|381.52|379.12|381.17|378.77|381.52|379.12|381.17|378.77|0
1649768460000|2022-04-12 13:01:00|381|378.6|381.69|379.29|381.69|379.29|381|378.6|0
1649768470000|2022-04-12 13:01:10|381.52|379.12|382.21|379.81|382.21|379.81|381.52|379.12|0
1649768480000|2022-04-12 13:01:20|381.87|379.47|381.69|379.29|381.87|379.47|381.69|379.29|0
1649768490000|2022-04-12 13:01:30|381.87|379.47|381.52|379.12|381.87|379.47|381.52|379.12|0
1649768500000|2022-04-12 13:01:40|381.69|379.29|382.39|379.99|382.39|379.99|381.69|379.29|0
1649768510000|2022-04-12 13:01:50|381.69|379.29|381.87|379.47|382.04|379.64|381.69|379.29|0
1649768520000|2022-04-12 13:02:00|381.69|379.29|381.52|379.12|381.87|379.47|381.52|379.12|0
1649768530000|2022-04-12 13:02:10|381.34|378.94|381.17|378.77|381.34|378.94|381.17|378.77|0
1649768540000|2022-04-12 13:02:20|381.34|378.94|381.17|378.77|381.34|378.94|380.99|378.59|0
1649768550000|2022-04-12 13:02:30|380.99|378.59|380.99|378.59|381.17|378.77|380.99|378.59|0
1649768560000|2022-04-12 13:02:40|381.17|378.77|380.82|378.42|381.17|378.77|380.82|378.42|0
1649768570000|2022-04-12 13:02:50|381.17|378.77|380.99|378.59|381.17|378.77|380.99|378.59|0
1649768580000|2022-04-12 13:03:00|381.17|378.77|381.86|379.46|381.86|379.46|381.17|378.77|0
1649768590000|2022-04-12 13:03:10|382.04|379.64|381.86|379.46|382.21|379.81|381.86|379.46|0
1649768600000|2022-04-12 13:03:20|382.04|379.64|381.86|379.46|382.04|379.64|381.86|379.46|0
1649768610000|2022-04-12 13:03:30|382.04|379.64|381.69|379.29|382.04|379.64|381.69|379.29|0
1649768620000|2022-04-12 13:03:40|381.34|378.94|381.34|378.94|381.34|378.94|381.17|378.77|0
1649768630000|2022-04-12 13:03:50|381.52|379.12|382.13|379.73|382.13|379.73|381.52|379.12|0
1649768640000|2022-04-12 13:04:00|382.21|379.81|381.86|379.46|382.39|379.99|381.86|379.46|0
1649768650000|2022-04-12 13:04:10|381.69|379.29|381.86|379.46|381.86|379.46|381.69|379.29|0
1649768660000|2022-04-12 13:04:20|381.69|379.29|381.69|379.29|381.69|379.29|381.69|379.29|0
1649768670000|2022-04-12 13:04:30|381.52|379.12|381.34|378.94|381.52|379.12|381.34|378.94|0
1649768680000|2022-04-12 13:04:40|381.52|379.12|381.95|379.55|381.95|379.55|381.52|379.12|0
1649768690000|2022-04-12 13:04:50|382.21|379.81|382.21|379.81|382.21|379.81|382.04|379.64|0
1649768700000|2022-04-12 13:05:00|382.13|379.73|381.86|379.46|382.21|379.81|381.86|379.46|0
1649768710000|2022-04-12 13:05:10|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1649768720000|2022-04-12 13:05:20|382.21|379.81|382.04|379.64|382.21|379.81|382.04|379.64|0
1649768730000|2022-04-12 13:05:30|381.86|379.46|380.82|378.42|381.86|379.46|380.82|378.42|0
1649768740000|2022-04-12 13:05:40|381.17|378.77|380.99|378.59|381.17|378.77|380.99|378.59|0
1649768750000|2022-04-12 13:05:50|381.17|378.77|381.17|378.77|381.34|378.94|381.17|378.77|0
1649768760000|2022-04-12 13:06:00|381.34|378.94|381.52|379.12|381.86|379.46|381.17|378.77|0
1649768770000|2022-04-12 13:06:10|382.04|379.64|382.21|379.81|382.21|379.81|382.04|379.64|0
1649768780000|2022-04-12 13:06:20|382.39|379.99|382.74|380.34|382.74|380.34|382.39|379.99|0
1649768790000|2022-04-12 13:06:30|382.91|380.51|382.74|380.34|382.91|380.51|382.74|380.34|0
1649768800000|2022-04-12 13:06:40|382.56|380.16|382.39|379.99|382.56|380.16|382.39|379.99|0
1649768810000|2022-04-12 13:06:50|382.56|380.16|382.56|380.16|382.74|380.34|382.39|379.99|0
1649768820000|2022-04-12 13:07:00|382.74|380.34|382.65|380.25|382.74|380.34|382.56|380.16|0
1649768830000|2022-04-12 13:07:10|382.56|380.16|383.26|380.86|383.26|380.86|382.56|380.16|0
1649768840000|2022-04-12 13:07:20|383.43|381.03|383.96|381.56|383.96|381.56|383.43|381.03|0
1649768850000|2022-04-12 13:07:30|384.05|381.65|384.31|381.91|384.31|381.91|384.05|381.65|0
1649768860000|2022-04-12 13:07:40|384.13|381.73|384.13|381.73|384.31|381.91|384.13|381.73|0
1649768870000|2022-04-12 13:07:50|384.48|382.08|384.13|381.73|384.48|382.08|383.96|381.56|0
1649768880000|2022-04-12 13:08:00|384.48|382.08|384.48|382.08|384.48|382.08|384.31|381.91|0
1649768890000|2022-04-12 13:08:10|384.13|381.73|383.96|381.56|384.31|381.91|383.96|381.56|0
1649768900000|2022-04-12 13:08:20|384.31|381.91|384.75|382.35|384.75|382.35|384.31|381.91|0
1649768910000|2022-04-12 13:08:30|384.48|382.08|384.48|382.08|384.48|382.08|384.31|381.91|0
1649768920000|2022-04-12 13:08:40|384.4|382|385.71|383.31|385.71|383.31|384.4|382|0
1649768930000|2022-04-12 13:08:50|386.41|384.01|386.58|384.18|386.58|384.18|385.71|383.31|0
1649768940000|2022-04-12 13:09:00|387.11|384.71|387.46|385.06|387.46|385.06|386.58|384.18|0
1649768950000|2022-04-12 13:09:10|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1649768960000|2022-04-12 13:09:20|387.28|384.88|386.93|384.53|387.28|384.88|386.93|384.53|0
1649768970000|2022-04-12 13:09:30|386.23|383.83|385.36|382.96|386.23|383.83|385.18|382.78|0
1649768980000|2022-04-12 13:09:40|385.71|383.31|385.62|383.22|385.71|383.31|385.62|383.22|0
1649768990000|2022-04-12 13:09:50|385.71|383.31|385.71|383.31|385.71|383.31|385.53|383.13|0
1649769000000|2022-04-12 13:10:00|386.23|383.83|386.58|384.18|386.58|384.18|386.06|383.66|0
1649769010000|2022-04-12 13:10:10|386.76|384.36|387.11|384.71|387.11|384.71|386.58|384.18|0
1649769020000|2022-04-12 13:10:20|386.58|384.18|387.28|384.88|387.28|384.88|386.41|384.01|0
1649769030000|2022-04-12 13:10:30|387.46|385.06|387.28|384.88|387.63|385.23|387.28|384.88|0
1649769040000|2022-04-12 13:10:40|387.46|385.06|387.63|385.23|387.81|385.41|387.46|385.06|0
1649769050000|2022-04-12 13:10:50|387.28|384.88|387.63|385.23|387.63|385.23|387.28|384.88|0
1649769060000|2022-04-12 13:11:00|387.99|385.59|388.16|385.76|388.16|385.76|387.9|385.5|0
1649769070000|2022-04-12 13:11:10|388.51|386.11|388.16|385.76|388.51|386.11|387.81|385.41|0
1649769080000|2022-04-12 13:11:20|388.34|385.94|388.69|386.29|388.69|386.29|388.16|385.76|0
1649769090000|2022-04-12 13:11:30|388.51|386.11|388.16|385.76|388.51|386.11|388.16|385.76|0
1649769100000|2022-04-12 13:11:40|388.25|385.85|388.69|386.29|388.69|386.29|388.25|385.85|0
1649769110000|2022-04-12 13:11:50|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1649769120000|2022-04-12 13:12:00|388.69|386.29|388.51|386.11|388.69|386.29|388.34|385.94|0
1649769130000|2022-04-12 13:12:10|389.04|386.64|389.04|386.64|389.04|386.64|388.69|386.29|0
1649769140000|2022-04-12 13:12:20|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1649769150000|2022-04-12 13:12:30|389.22|386.82|388.86|386.46|389.57|387.17|388.86|386.46|0
1649769160000|2022-04-12 13:12:40|388.78|386.38|388.16|385.76|388.78|386.38|388.16|385.76|0
1649769170000|2022-04-12 13:12:50|388.34|385.94|388.51|386.11|388.51|386.11|388.34|385.94|0
1649769180000|2022-04-12 13:13:00|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1649769190000|2022-04-12 13:13:10|388.16|385.76|388.34|385.94|388.34|385.94|387.98|385.58|0
1649769200000|2022-04-12 13:13:20|388.16|385.76|388.34|385.94|388.51|386.11|388.16|385.76|0
1649769210000|2022-04-12 13:13:30|388.69|386.29|388.51|386.11|388.69|386.29|388.51|386.11|0
1649769220000|2022-04-12 13:13:40|388.86|386.46|389.04|386.64|389.22|386.82|388.86|386.46|0
1649769230000|2022-04-12 13:13:50|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1649769240000|2022-04-12 13:14:00|389.57|387.17|389.74|387.34|389.74|387.34|389.57|387.17|0
1649769250000|2022-04-12 13:14:10|389.57|387.17|388.86|386.46|389.57|387.17|388.86|386.46|0
1649769260000|2022-04-12 13:14:20|388.96|386.56|389.39|386.99|389.39|386.99|388.96|386.56|0
1649769270000|2022-04-12 13:14:30|389.48|387.08|389.57|387.17|389.57|387.17|389.39|386.99|0
1649769280000|2022-04-12 13:14:40|389.39|386.99|389.22|386.82|389.39|386.99|389.04|386.64|0
1649769290000|2022-04-12 13:14:50|389.39|386.99|389.57|387.17|389.57|387.17|389.39|386.99|0
1649769300000|2022-04-12 13:15:00|389.39|386.99|389.04|386.64|389.39|386.99|389.04|386.64|0
1649769310000|2022-04-12 13:15:10|388.86|386.46|388.69|386.29|388.86|386.46|388.69|386.29|0
1649769320000|2022-04-12 13:15:20|388.51|386.11|388.51|386.11|388.69|386.29|388.51|386.11|0
1649769330000|2022-04-12 13:15:30|388.34|385.94|388.16|385.76|388.34|385.94|388.16|385.76|0
1649769340000|2022-04-12 13:15:40|388.34|385.94|388.69|386.29|388.69|386.29|388.34|385.94|0
1649769350000|2022-04-12 13:15:50|388.51|386.11|388.16|385.76|388.51|386.11|388.16|385.76|0
1649769360000|2022-04-12 13:16:00|387.98|385.58|388.16|385.76|388.16|385.76|387.9|385.5|0
1649769370000|2022-04-12 13:16:10|387.98|385.58|387.81|385.41|387.98|385.58|387.81|385.41|0
1649769380000|2022-04-12 13:16:20|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1649769390000|2022-04-12 13:16:30|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1649769400000|2022-04-12 13:16:40|387.98|385.58|387.46|385.06|387.98|385.58|387.46|385.06|0
1649769410000|2022-04-12 13:16:50|387.63|385.23|387.98|385.58|387.98|385.58|387.63|385.23|0
1649769420000|2022-04-12 13:17:00|388.16|385.76|388.51|386.11|388.51|386.11|388.16|385.76|0
1649769430000|2022-04-12 13:17:10|388.78|386.38|389.21|386.81|389.39|386.99|388.78|386.38|0
1649769440000|2022-04-12 13:17:20|389.31|386.91|389.39|386.99|389.39|386.99|389.21|386.81|0
1649769450000|2022-04-12 13:17:30|389.04|386.64|389.04|386.64|389.21|386.81|389.04|386.64|0
1649769460000|2022-04-12 13:17:40|389.21|386.81|389.21|386.81|389.21|386.81|389.04|386.64|0
1649769470000|2022-04-12 13:17:50|389.39|386.99|389.21|386.81|389.39|386.99|389.21|386.81|0
1649769480000|2022-04-12 13:18:00|389.39|386.99|389.21|386.81|389.39|386.99|389.21|386.81|0
1649769490000|2022-04-12 13:18:10|389.74|387.34|389.57|387.17|389.74|387.34|389.57|387.17|0
1649769500000|2022-04-12 13:18:20|389.74|387.34|390.09|387.69|390.09|387.69|389.74|387.34|0
1649769510000|2022-04-12 13:18:30|389.39|386.99|389.39|386.99|389.57|387.17|389.39|386.99|0
1649769520000|2022-04-12 13:18:40|389.04|386.64|389.04|386.64|389.21|386.81|389.04|386.64|0
1649769530000|2022-04-12 13:18:50|388.86|386.46|388.86|386.46|389.04|386.64|388.86|386.46|0
1649769540000|2022-04-12 13:19:00|389.04|386.64|389.21|386.81|389.21|386.81|388.86|386.46|0
1649769550000|2022-04-12 13:19:10|389.39|386.99|389.21|386.81|389.57|387.17|389.21|386.81|0
1649769560000|2022-04-12 13:19:20|389.04|386.64|389.04|386.64|389.31|386.91|388.86|386.46|0
1649769570000|2022-04-12 13:19:30|389.21|386.81|389.21|386.81|389.21|386.81|389.04|386.64|0
1649769580000|2022-04-12 13:19:40|389.04|386.64|389.04|386.64|389.13|386.73|388.86|386.46|0
1649769590000|2022-04-12 13:19:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1649769600000|2022-04-12 13:20:00|388.86|386.46|388.69|386.29|388.86|386.46|388.69|386.29|0
1649769610000|2022-04-12 13:20:10|388.86|386.46|388.86|386.46|388.86|386.46|388.69|386.29|0
1649769620000|2022-04-12 13:20:20|389.04|386.64|389.21|386.81|389.21|386.81|389.04|386.64|0
1649769630000|2022-04-12 13:20:30|389.57|387.17|389.57|387.17|389.57|387.17|389.21|386.81|0
1649769640000|2022-04-12 13:20:40|389.39|386.99|390.09|387.69|390.09|387.69|389.39|386.99|0
1649769650000|2022-04-12 13:20:50|390.45|388.05|390.27|387.87|390.45|388.05|390.27|387.87|0
1649769660000|2022-04-12 13:21:00|390.54|388.14|390.8|388.4|390.8|388.4|390.54|388.14|0
1649769670000|2022-04-12 13:21:10|391.07|388.67|391.33|388.93|391.33|388.93|390.98|388.58|0
1649769680000|2022-04-12 13:21:20|391.51|389.11|391.51|389.11|391.51|389.11|391.33|388.93|0
1649769690000|2022-04-12 13:21:30|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1649769700000|2022-04-12 13:21:40|392.04|389.64|392.74|390.34|392.74|390.34|392.04|389.64|0
1649769710000|2022-04-12 13:21:50|392.92|390.52|392.57|390.17|392.92|390.52|392.21|389.81|0
1649769720000|2022-04-12 13:22:00|392.74|390.34|392.74|390.34|392.92|390.52|392.74|390.34|0
1649769730000|2022-04-12 13:22:10|392.39|389.99|392.57|390.17|392.57|390.17|392.39|389.99|0
1649769740000|2022-04-12 13:22:20|392.48|390.08|392.03|389.63|392.48|390.08|392.03|389.63|0
1649769750000|2022-04-12 13:22:30|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1649769760000|2022-04-12 13:22:40|391.86|389.46|391.86|389.46|392.03|389.63|391.86|389.46|0
1649769770000|2022-04-12 13:22:50|391.68|389.28|392.03|389.63|392.03|389.63|391.68|389.28|0
1649769780000|2022-04-12 13:23:00|391.95|389.55|391.86|389.46|391.95|389.55|391.86|389.46|0
1649769790000|2022-04-12 13:23:10|391.95|389.55|392.21|389.81|392.21|389.81|391.86|389.46|0
1649769800000|2022-04-12 13:23:20|392.03|389.63|392.03|389.63|392.21|389.81|392.03|389.63|0
1649769810000|2022-04-12 13:23:30|392.21|389.81|392.21|389.81|392.21|389.81|392.03|389.63|0
1649769820000|2022-04-12 13:23:40|392.3|389.9|392.21|389.81|392.39|389.99|392.21|389.81|0
1649769830000|2022-04-12 13:23:50|392.03|389.63|391.86|389.46|392.03|389.63|391.86|389.46|0
1649769840000|2022-04-12 13:24:00|392.21|389.81|392.13|389.73|392.21|389.81|392.03|389.63|0
1649769850000|2022-04-12 13:24:10|392.56|390.16|392.74|390.34|392.74|390.34|392.39|389.99|0
1649769860000|2022-04-12 13:24:20|392.56|390.16|392.92|390.52|392.92|390.52|392.56|390.16|0
1649769870000|2022-04-12 13:24:30|392.74|390.34|392.21|389.81|392.74|390.34|392.21|389.81|0
1649769880000|2022-04-12 13:24:40|392.03|389.63|392.39|389.99|392.39|389.99|391.86|389.46|0
1649769890000|2022-04-12 13:24:50|392.21|389.81|392.03|389.63|392.21|389.81|392.03|389.63|0
1649769900000|2022-04-12 13:25:00|392.21|389.81|392.03|389.63|392.21|389.81|392.03|389.63|0
1649769910000|2022-04-12 13:25:10|391.68|389.28|391.86|389.46|392.21|389.81|391.68|389.28|0
1649769920000|2022-04-12 13:25:20|391.68|389.28|391.33|388.93|391.68|389.28|391.15|388.75|0
1649769930000|2022-04-12 13:25:30|391.5|389.1|391.5|389.1|391.5|389.1|391.33|388.93|0
1649769940000|2022-04-12 13:25:40|391.68|389.28|391.5|389.1|391.68|389.28|391.5|389.1|0
1649769950000|2022-04-12 13:25:50|391.15|388.75|390.97|388.57|391.15|388.75|390.97|388.57|0
1649769960000|2022-04-12 13:26:00|390.8|388.4|390.62|388.22|390.8|388.4|390.62|388.22|0
1649769970000|2022-04-12 13:26:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1649769980000|2022-04-12 13:26:20|390.27|387.87|390.44|388.04|390.44|388.04|390.09|387.69|0
1649769990000|2022-04-12 13:26:30|390.62|388.22|391.15|388.75|391.15|388.75|390.62|388.22|0
1649770000000|2022-04-12 13:26:40|391.33|388.93|391.95|389.55|391.95|389.55|391.33|388.93|0
1649770010000|2022-04-12 13:26:50|391.86|389.46|392.21|389.81|392.21|389.81|391.86|389.46|0
1649770020000|2022-04-12 13:27:00|391.86|389.46|392.03|389.63|392.03|389.63|391.86|389.46|0
1649770030000|2022-04-12 13:27:10|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1649770040000|2022-04-12 13:27:20|392.21|389.81|392.39|389.99|392.39|389.99|392.21|389.81|0
1649770050000|2022-04-12 13:27:30|392.56|390.16|392.03|389.63|392.56|390.16|392.03|389.63|0
1649770060000|2022-04-12 13:27:40|392.21|389.81|392.39|389.99|392.39|389.99|392.21|389.81|0
1649770070000|2022-04-12 13:27:50|392.56|390.16|392.56|390.16|392.74|390.34|392.56|390.16|0
1649770080000|2022-04-12 13:28:00|392.92|390.52|392.92|390.52|392.92|390.52|392.56|390.16|0
1649770090000|2022-04-12 13:28:10|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1649770100000|2022-04-12 13:28:20|392.56|390.16|391.86|389.46|392.56|390.16|391.86|389.46|0
1649770110000|2022-04-12 13:28:30|391.68|389.28|391.86|389.46|391.86|389.46|391.68|389.28|0
1649770120000|2022-04-12 13:28:40|391.95|389.55|392.56|390.16|392.56|390.16|391.86|389.46|0
1649770130000|2022-04-12 13:28:50|392.39|389.99|392.21|389.81|392.39|389.99|392.21|389.81|0
1649770140000|2022-04-12 13:29:00|392.03|389.63|392.03|389.63|392.03|389.63|391.95|389.55|0
1649770150000|2022-04-12 13:29:10|391.68|389.28|391.86|389.46|391.86|389.46|391.68|389.28|0
1649770160000|2022-04-12 13:29:20|392.56|390.16|392.74|390.34|392.74|390.34|392.39|389.99|0
1649770170000|2022-04-12 13:29:30|392.56|390.16|392.39|389.99|392.56|390.16|392.39|389.99|0
1649770180000|2022-04-12 13:29:40|392.48|390.08|392.74|390.34|392.74|390.34|392.48|390.08|0
1649770190000|2022-04-12 13:29:50|392.92|390.52|392.74|390.34|392.92|390.52|392.74|390.34|0
1649770200000|2022-04-12 13:30:00|392.56|390.16|393.45|391.05|393.45|391.05|392.56|390.16|0
1649770210000|2022-04-12 13:30:10|393.8|391.4|394.69|392.29|394.69|392.29|393.8|391.4|0
1649770220000|2022-04-12 13:30:20|395.58|393.18|395.58|393.18|396.11|393.71|395.58|393.18|0
1649770230000|2022-04-12 13:30:30|395.75|393.35|397.35|394.95|397.35|394.95|395.75|393.35|0
1649770240000|2022-04-12 13:30:40|397|394.6|396.82|394.42|397|394.6|395.75|393.35|0
1649770250000|2022-04-12 13:30:50|397.27|394.87|397|394.6|397.53|395.13|397|394.6|0
1649770260000|2022-04-12 13:31:00|397.35|394.95|396.82|394.42|397.71|395.31|396.82|394.42|0
1649770270000|2022-04-12 13:31:10|397.18|394.78|395.75|393.35|397.18|394.78|395.75|393.35|0
1649770280000|2022-04-12 13:31:20|395.93|393.53|395.4|393|396.11|393.71|395.4|393|0
1649770290000|2022-04-12 13:31:30|396.64|394.24|396.64|394.24|396.64|394.24|396.11|393.71|0
1649770300000|2022-04-12 13:31:40|396.46|394.06|397.35|394.95|397.35|394.95|396.46|394.06|0
1649770310000|2022-04-12 13:31:50|397.53|395.13|397.89|395.49|397.89|395.49|397.53|395.13|0
1649770320000|2022-04-12 13:32:00|397.35|394.95|397.18|394.78|397.53|395.13|397.18|394.78|0
1649770330000|2022-04-12 13:32:10|396.46|394.06|395.93|393.53|396.64|394.24|395.93|393.53|0
1649770340000|2022-04-12 13:32:20|395.57|393.17|396.46|394.06|396.46|394.06|395.57|393.17|0
1649770350000|2022-04-12 13:32:30|395.93|393.53|395.57|393.17|395.93|393.53|395.57|393.17|0
1649770360000|2022-04-12 13:32:40|395.4|393|395.75|393.35|395.75|393.35|395.4|393|0
1649770370000|2022-04-12 13:32:50|396.11|393.71|397.45|395.05|397.45|395.05|396.11|393.71|0
1649770380000|2022-04-12 13:33:00|397.35|394.95|397.53|395.13|397.71|395.31|397.35|394.95|0
1649770390000|2022-04-12 13:33:10|397.17|394.77|397.71|395.31|397.71|395.31|397.17|394.77|0
1649770400000|2022-04-12 13:33:20|397.53|395.13|397.71|395.31|397.71|395.31|397|394.6|0
1649770410000|2022-04-12 13:33:30|397.35|394.95|397.17|394.77|397.35|394.95|397.17|394.77|0
1649770420000|2022-04-12 13:33:40|397|394.6|398.07|395.67|398.07|395.67|397|394.6|0
1649770430000|2022-04-12 13:33:50|397.89|395.49|397.53|395.13|397.89|395.49|397.53|395.13|0
1649770440000|2022-04-12 13:34:00|397.17|394.77|397.17|394.77|397.35|394.95|396.64|394.24|0
1649770450000|2022-04-12 13:34:10|397|394.6|397.89|395.49|397.89|395.49|397|394.6|0
1649770460000|2022-04-12 13:34:20|397.71|395.31|396.46|394.06|397.71|395.31|396.46|394.06|0
1649770470000|2022-04-12 13:34:30|396.82|394.42|396.46|394.06|397|394.6|396.46|394.06|0
1649770480000|2022-04-12 13:34:40|395.93|393.53|395.22|392.82|395.93|393.53|395.22|392.82|0
1649770490000|2022-04-12 13:34:50|395.57|393.17|395.75|393.35|395.75|393.35|395.04|392.64|0
1649770500000|2022-04-12 13:35:00|394.69|392.29|394.15|391.75|394.69|392.29|393.98|391.58|0
1649770510000|2022-04-12 13:35:10|394.33|391.93|395.75|393.35|395.75|393.35|394.33|391.93|0
1649770520000|2022-04-12 13:35:20|395.93|393.53|395.57|393.17|395.93|393.53|395.57|393.17|0
1649770530000|2022-04-12 13:35:30|395.22|392.82|394.51|392.11|395.22|392.82|394.51|392.11|0
1649770540000|2022-04-12 13:35:40|395.04|392.64|395.93|393.53|395.93|393.53|395.04|392.64|0
1649770550000|2022-04-12 13:35:50|396.28|393.88|396.46|394.06|396.46|394.06|396.28|393.88|0
1649770560000|2022-04-12 13:36:00|395.93|393.53|395.75|393.35|396.28|393.88|395.75|393.35|0
1649770570000|2022-04-12 13:36:10|396.46|394.06|395.75|393.35|396.64|394.24|395.75|393.35|0
1649770580000|2022-04-12 13:36:20|395.93|393.53|395.57|393.17|395.93|393.53|395.57|393.17|0
1649770590000|2022-04-12 13:36:30|396.11|393.71|396.82|394.42|396.82|394.42|396.11|393.71|0
1649770600000|2022-04-12 13:36:40|396.46|394.06|397.53|395.13|397.53|395.13|396.46|394.06|0
1649770610000|2022-04-12 13:36:50|397.89|395.49|396.82|394.42|397.89|395.49|396.82|394.42|0
1649770620000|2022-04-12 13:37:00|396.64|394.24|396.28|393.88|396.64|394.24|396.11|393.71|0
1649770630000|2022-04-12 13:37:10|395.75|393.35|395.4|393|395.75|393.35|395.04|392.64|0
1649770640000|2022-04-12 13:37:20|395.57|393.17|395.57|393.17|395.57|393.17|395.04|392.64|0
1649770650000|2022-04-12 13:37:30|395.4|393|393.98|391.58|395.4|393|393.98|391.58|0
1649770660000|2022-04-12 13:37:40|394.15|391.75|393.8|391.4|394.15|391.75|393.8|391.4|0
1649770670000|2022-04-12 13:37:50|394.69|392.29|394.86|392.46|394.86|392.46|394.69|392.29|0
1649770680000|2022-04-12 13:38:00|394.69|392.29|394.86|392.46|395.04|392.64|394.69|392.29|0
1649770690000|2022-04-12 13:38:10|394.51|392.11|394.86|392.46|394.86|392.46|394.51|392.11|0
1649770700000|2022-04-12 13:38:20|394.69|392.29|393.62|391.22|394.69|392.29|393.62|391.22|0
1649770710000|2022-04-12 13:38:30|393.98|391.58|393.44|391.04|393.98|391.58|393.44|391.04|0
1649770720000|2022-04-12 13:38:40|393.36|390.96|393.18|390.78|393.44|391.04|393.18|390.78|0
1649770730000|2022-04-12 13:38:50|392.91|390.51|392.21|389.81|392.91|390.51|392.21|389.81|0
1649770740000|2022-04-12 13:39:00|391.85|389.45|388.85|386.45|391.85|389.45|388.85|386.45|0
1649770750000|2022-04-12 13:39:10|389.21|386.81|388.33|385.93|389.21|386.81|388.33|385.93|0
1649770760000|2022-04-12 13:39:20|388.85|386.45|388.85|386.45|389.21|386.81|388.85|386.45|0
1649770770000|2022-04-12 13:39:30|388.15|385.75|387.45|385.05|388.15|385.75|386.57|384.17|0
1649770780000|2022-04-12 13:39:40|387.8|385.4|388.33|385.93|388.33|385.93|387.8|385.4|0
1649770790000|2022-04-12 13:39:50|388.68|386.28|388.85|386.45|388.85|386.45|388.68|386.28|0
1649770800000|2022-04-12 13:40:00|387.8|385.4|388.15|385.75|388.15|385.75|387.62|385.22|0
1649770810000|2022-04-12 13:40:10|388.68|386.28|389.38|386.98|389.38|386.98|388.68|386.28|0
1649770820000|2022-04-12 13:40:20|390|387.6|389.91|387.51|390.26|387.86|389.91|387.51|0
1649770830000|2022-04-12 13:40:30|390.26|387.86|391.67|389.27|391.67|389.27|390.26|387.86|0
1649770840000|2022-04-12 13:40:40|391.14|388.74|391.5|389.1|391.85|389.45|391.14|388.74|0
1649770850000|2022-04-12 13:40:50|392.56|390.16|392.56|390.16|393.18|390.78|392.56|390.16|0
1649770860000|2022-04-12 13:41:00|392.2|389.8|392.38|389.98|392.38|389.98|392.2|389.8|0
1649770870000|2022-04-12 13:41:10|391.14|388.74|391.32|388.92|391.5|389.1|391.14|388.74|0
1649770880000|2022-04-12 13:41:20|391.85|389.45|391.67|389.27|392.2|389.8|391.67|389.27|0
1649770890000|2022-04-12 13:41:30|391.32|388.92|391.5|389.1|391.5|389.1|391.32|388.92|0
1649770900000|2022-04-12 13:41:40|391.32|388.92|390.79|388.39|391.59|389.19|390.79|388.39|0
1649770910000|2022-04-12 13:41:50|390.71|388.31|390.97|388.57|391.14|388.74|390.71|388.31|0
1649770920000|2022-04-12 13:42:00|391.14|388.74|391.5|389.1|391.5|389.1|391.14|388.74|0
1649770930000|2022-04-12 13:42:10|392.03|389.63|392.38|389.98|392.38|389.98|391.77|389.37|0
1649770940000|2022-04-12 13:42:20|391.67|389.27|390.26|387.86|391.67|389.27|390.26|387.86|0
1649770950000|2022-04-12 13:42:30|389.73|387.33|389.03|386.63|389.73|387.33|389.03|386.63|0
1649770960000|2022-04-12 13:42:40|389.38|386.98|389.21|386.81|389.38|386.98|389.21|386.81|0
1649770970000|2022-04-12 13:42:50|389.2|386.8|389.03|386.63|389.38|386.98|389.03|386.63|0
1649770980000|2022-04-12 13:43:00|388.15|385.75|386.57|384.17|388.15|385.75|386.57|384.17|0
1649770990000|2022-04-12 13:43:10|386.74|384.34|387.62|385.22|387.62|385.22|386.74|384.34|0
1649771000000|2022-04-12 13:43:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649771010000|2022-04-12 13:43:30|387.1|384.7|386.57|384.17|387.27|384.87|386.57|384.17|0
1649771020000|2022-04-12 13:43:40|387.1|384.7|387.27|384.87|387.8|385.4|387.1|384.7|0
1649771030000|2022-04-12 13:43:50|386.39|383.99|386.74|384.34|386.74|384.34|386.04|383.64|0
1649771040000|2022-04-12 13:44:00|386.04|383.64|386.39|383.99|386.39|383.99|386.04|383.64|0
1649771050000|2022-04-12 13:44:10|386.92|384.52|386.39|383.99|387.1|384.7|386.39|383.99|0
1649771060000|2022-04-12 13:44:20|387.27|384.87|386.39|383.99|387.27|384.87|386.39|383.99|0
1649771070000|2022-04-12 13:44:30|386.74|384.34|386.39|383.99|386.74|384.34|386.39|383.99|0
1649771080000|2022-04-12 13:44:40|386.74|384.34|386.04|383.64|386.74|384.34|386.04|383.64|0
1649771090000|2022-04-12 13:44:50|386.39|383.99|386.22|383.82|386.74|384.34|386.22|383.82|0
1649771100000|2022-04-12 13:45:00|386.04|383.64|386.57|384.17|386.92|384.52|386.04|383.64|0
1649771110000|2022-04-12 13:45:10|386.39|383.99|386.92|384.52|386.92|384.52|386.39|383.99|0
1649771120000|2022-04-12 13:45:20|386.74|384.34|387.27|384.87|387.62|385.22|386.74|384.34|0
1649771130000|2022-04-12 13:45:30|386.57|384.17|387.27|384.87|387.27|384.87|386.57|384.17|0
1649771140000|2022-04-12 13:45:40|387.45|385.05|387.45|385.05|387.8|385.4|387.45|385.05|0
1649771150000|2022-04-12 13:45:50|387.09|384.69|386.57|384.17|387.09|384.69|386.39|383.99|0
1649771160000|2022-04-12 13:46:00|386.48|384.08|386.57|384.17|386.57|384.17|386.22|383.82|0
1649771170000|2022-04-12 13:46:10|386.04|383.64|386.04|383.64|386.22|383.82|386.04|383.64|0
1649771180000|2022-04-12 13:46:20|386.22|383.82|386.04|383.64|386.22|383.82|386.04|383.64|0
1649771190000|2022-04-12 13:46:30|386.22|383.82|386.22|383.82|386.22|383.82|386.04|383.64|0
1649771200000|2022-04-12 13:46:40|386.04|383.64|386.39|383.99|386.39|383.99|386.04|383.64|0
1649771210000|2022-04-12 13:46:50|386.22|383.82|386.04|383.64|386.22|383.82|386.04|383.64|0
1649771220000|2022-04-12 13:47:00|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1649771230000|2022-04-12 13:47:10|386.39|383.99|384.99|382.59|386.92|384.52|384.99|382.59|0
1649771240000|2022-04-12 13:47:20|385.87|383.47|385.69|383.29|386.39|383.99|385.69|383.29|0
1649771250000|2022-04-12 13:47:30|384.82|382.42|383.77|381.37|384.82|382.42|383.77|381.37|0
1649771260000|2022-04-12 13:47:40|383.42|381.02|384.47|382.07|384.47|382.07|383.42|381.02|0
1649771270000|2022-04-12 13:47:50|384.29|381.89|383.86|381.46|384.47|382.07|383.86|381.46|0
1649771280000|2022-04-12 13:48:00|383.59|381.19|383.07|380.67|383.59|381.19|382.72|380.32|0
1649771290000|2022-04-12 13:48:10|382.89|380.49|382.89|380.49|382.89|380.49|382.72|380.32|0
1649771300000|2022-04-12 13:48:20|383.24|380.84|382.37|379.97|383.24|380.84|382.37|379.97|0
1649771310000|2022-04-12 13:48:30|382.02|379.62|382.72|380.32|382.89|380.49|382.02|379.62|0
1649771320000|2022-04-12 13:48:40|383.16|380.76|383.42|381.02|383.42|381.02|383.16|380.76|0
1649771330000|2022-04-12 13:48:50|383.24|380.84|383.42|381.02|383.42|381.02|383.24|380.84|0
1649771340000|2022-04-12 13:49:00|383.59|381.19|382.37|379.97|383.77|381.37|382.37|379.97|0
1649771350000|2022-04-12 13:49:10|382.54|380.14|382.89|380.49|382.89|380.49|382.37|379.97|0
1649771360000|2022-04-12 13:49:20|383.42|381.02|383.42|381.02|383.77|381.37|383.42|381.02|0
1649771370000|2022-04-12 13:49:30|383.24|380.84|383.42|381.02|384.29|381.89|383.24|380.84|0
1649771380000|2022-04-12 13:49:40|383.24|380.84|383.24|380.84|383.24|380.84|383.07|380.67|0
1649771390000|2022-04-12 13:49:50|383.59|381.19|383.59|381.19|383.94|381.54|383.59|381.19|0
1649771400000|2022-04-12 13:50:00|383.77|381.37|382.89|380.49|383.77|381.37|382.89|380.49|0
1649771410000|2022-04-12 13:50:10|383.33|380.93|382.98|380.58|383.59|381.19|382.89|380.49|0
1649771420000|2022-04-12 13:50:20|382.89|380.49|382.37|379.97|382.89|380.49|382.37|379.97|0
1649771430000|2022-04-12 13:50:30|382.89|380.49|383.77|381.37|383.94|381.54|382.89|380.49|0
1649771440000|2022-04-12 13:50:40|383.24|380.84|382.89|380.49|383.24|380.84|382.89|380.49|0
1649771450000|2022-04-12 13:50:50|382.54|380.14|379.76|377.36|382.54|380.14|379.76|377.36|0
1649771460000|2022-04-12 13:51:00|380.11|377.71|380.63|378.23|380.8|378.4|380.11|377.71|0
1649771470000|2022-04-12 13:51:10|380.45|378.05|380.11|377.71|380.45|378.05|379.93|377.53|0
1649771480000|2022-04-12 13:51:20|380.28|377.88|379.59|377.19|380.28|377.88|379.59|377.19|0
1649771490000|2022-04-12 13:51:30|379.93|377.53|379.76|377.36|379.93|377.53|379.5|377.1|0
1649771500000|2022-04-12 13:51:40|379.59|377.19|379.76|377.36|379.76|377.36|379.59|377.19|0
1649771510000|2022-04-12 13:51:50|379.59|377.19|379.76|377.36|379.93|377.53|379.59|377.19|0
1649771520000|2022-04-12 13:52:00|380.11|377.71|380.37|377.97|380.37|377.97|379.59|377.19|0
1649771530000|2022-04-12 13:52:10|380.45|378.05|379.76|377.36|380.54|378.14|379.76|377.36|0
1649771540000|2022-04-12 13:52:20|379.59|377.19|378.89|376.49|379.59|377.19|378.72|376.32|0
1649771550000|2022-04-12 13:52:30|379.06|376.66|382.65|380.25|382.65|380.25|378.54|376.14|0
1649771560000|2022-04-12 13:52:40|379.21|376.81|379.21|376.81|379.56|377.16|379.21|376.81|0
1649771570000|2022-04-12 13:52:50|378.96|376.56|378.52|376.12|378.96|376.56|378.52|376.12|0
1649771580000|2022-04-12 13:53:00|378.69|376.29|377.31|374.91|378.69|376.29|377.31|374.91|0
1649771590000|2022-04-12 13:53:10|376.79|374.39|376.62|374.22|377.14|374.74|376.62|374.22|0
1649771600000|2022-04-12 13:53:20|376.79|374.39|377.14|374.74|377.14|374.74|376.79|374.39|0
1649771610000|2022-04-12 13:53:30|376.97|374.57|376.97|374.57|377.23|374.83|376.97|374.57|0
1649771620000|2022-04-12 13:53:40|376.79|374.39|376.28|373.88|376.79|374.39|376.28|373.88|0
1649771630000|2022-04-12 13:53:50|376.54|374.14|375.68|373.28|376.54|374.14|375.68|373.28|0
1649771640000|2022-04-12 13:54:00|375.41|373.01|376.62|374.22|376.62|374.22|375.07|372.67|0
1649771650000|2022-04-12 13:54:10|376.79|374.39|377.14|374.74|377.14|374.74|376.79|374.39|0
1649771660000|2022-04-12 13:54:20|376.79|374.39|377.66|375.26|377.66|375.26|376.79|374.39|0
1649771670000|2022-04-12 13:54:30|377.14|374.74|377.66|375.26|378|375.6|377.14|374.74|0
1649771680000|2022-04-12 13:54:40|377.83|375.43|377.48|375.08|377.83|375.43|377.48|375.08|0
1649771690000|2022-04-12 13:54:50|377.66|375.26|377.4|375|377.83|375.43|377.4|375|0
1649771700000|2022-04-12 13:55:00|377.48|375.08|378.17|375.77|378.17|375.77|377.48|375.08|0
1649771710000|2022-04-12 13:55:10|378.87|376.47|379.56|377.16|380.25|377.85|378.87|376.47|0
1649771720000|2022-04-12 13:55:20|379.73|377.33|379.9|377.5|379.9|377.5|379.73|377.33|0
1649771730000|2022-04-12 13:55:30|379.73|377.33|379.9|377.5|379.9|377.5|379.73|377.33|0
1649771740000|2022-04-12 13:55:40|379.73|377.33|379.9|377.5|379.9|377.5|379.73|377.33|0
1649771750000|2022-04-12 13:55:50|380.08|377.68|379.73|377.33|380.08|377.68|379.73|377.33|0
1649771760000|2022-04-12 13:56:00|380.08|377.68|380.77|378.37|380.77|378.37|380.08|377.68|0
1649771770000|2022-04-12 13:56:10|380.95|378.55|380.08|377.68|380.95|378.55|380.08|377.68|0
1649771780000|2022-04-12 13:56:20|380.42|378.02|380.08|377.68|380.6|378.2|380.08|377.68|0
1649771790000|2022-04-12 13:56:30|380.25|377.85|380.34|377.94|380.34|377.94|380.25|377.85|0
1649771800000|2022-04-12 13:56:40|380.08|377.68|379.9|377.5|380.25|377.85|379.9|377.5|0
1649771810000|2022-04-12 13:56:50|379.73|377.33|380.42|378.02|380.42|378.02|379.73|377.33|0
1649771820000|2022-04-12 13:57:00|380.6|378.2|380.08|377.68|380.6|378.2|380.08|377.68|0
1649771830000|2022-04-12 13:57:10|380.25|377.85|380.25|377.85|380.25|377.85|380.08|377.68|0
1649771840000|2022-04-12 13:57:20|380.6|378.2|381.12|378.72|381.12|378.72|380.6|378.2|0
1649771850000|2022-04-12 13:57:30|380.77|378.37|381.29|378.89|381.29|378.89|380.77|378.37|0
1649771860000|2022-04-12 13:57:40|380.77|378.37|380.42|378.02|380.77|378.37|380.42|378.02|0
1649771870000|2022-04-12 13:57:50|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1649771880000|2022-04-12 13:58:00|379.9|377.5|380.25|377.85|380.6|378.2|379.9|377.5|0
1649771890000|2022-04-12 13:58:10|380.77|378.37|380.77|378.37|380.77|378.37|380.69|378.29|0
1649771900000|2022-04-12 13:58:20|380.42|378.02|379.9|377.5|380.42|378.02|379.9|377.5|0
1649771910000|2022-04-12 13:58:30|379.73|377.33|379.9|377.5|380.08|377.68|379.73|377.33|0
1649771920000|2022-04-12 13:58:40|380.25|377.85|380.6|378.2|381.12|378.72|380.25|377.85|0
1649771930000|2022-04-12 13:58:50|380.42|378.02|380.25|377.85|380.42|378.02|380.25|377.85|0
1649771940000|2022-04-12 13:59:00|380.42|378.02|380.6|378.2|380.6|378.2|379.9|377.5|0
1649771950000|2022-04-12 13:59:10|380.94|378.54|379.38|376.98|380.94|378.54|379.21|376.81|0
1649771960000|2022-04-12 13:59:20|379.56|377.16|380.34|377.94|380.34|377.94|379.56|377.16|0
1649771970000|2022-04-12 13:59:30|380.25|377.85|380.6|378.2|380.6|378.2|380.25|377.85|0
1649771980000|2022-04-12 13:59:40|380.08|377.68|379.9|377.5|380.08|377.68|379.73|377.33|0
1649771990000|2022-04-12 13:59:50|379.99|377.59|379.56|377.16|379.99|377.59|379.56|377.16|0
1649772000000|2022-04-12 14:00:00|379.38|376.98|378.34|375.94|379.38|376.98|378.17|375.77|0
1649772010000|2022-04-12 14:00:10|378.17|375.77|378.86|376.46|379.9|377.5|378.17|375.77|0
1649772020000|2022-04-12 14:00:20|379.56|377.16|380.25|377.85|380.77|378.37|379.56|377.16|0
1649772030000|2022-04-12 14:00:30|380.6|378.2|380.6|378.2|380.77|378.37|380.51|378.11|0
1649772040000|2022-04-12 14:00:40|380.94|378.54|381.46|379.06|382.51|380.11|380.94|378.54|0
1649772050000|2022-04-12 14:00:50|381.29|378.89|381.64|379.24|381.64|379.24|381.29|378.89|0
1649772060000|2022-04-12 14:01:00|381.12|378.72|381.29|378.89|381.29|378.89|380.42|378.02|0
1649772070000|2022-04-12 14:01:10|381.64|379.24|381.99|379.59|381.99|379.59|381.64|379.24|0
1649772080000|2022-04-12 14:01:20|381.64|379.24|383.03|380.63|383.03|380.63|381.64|379.24|0
1649772090000|2022-04-12 14:01:30|383.55|381.15|383.73|381.33|383.73|381.33|383.55|381.15|0
1649772100000|2022-04-12 14:01:40|383.38|380.98|382.68|380.28|383.38|380.98|382.68|380.28|0
1649772110000|2022-04-12 14:01:50|382.51|380.11|382.16|379.76|382.51|380.11|381.99|379.59|0
1649772120000|2022-04-12 14:02:00|381.81|379.41|381.46|379.06|381.81|379.41|380.42|378.02|0
1649772130000|2022-04-12 14:02:10|381.64|379.24|381.81|379.41|381.81|379.41|381.29|378.89|0
1649772140000|2022-04-12 14:02:20|381.64|379.24|381.64|379.24|381.64|379.24|381.29|378.89|0
1649772150000|2022-04-12 14:02:30|381.81|379.41|382.16|379.76|382.16|379.76|381.12|378.72|0
1649772160000|2022-04-12 14:02:40|382.68|380.28|382.68|380.28|382.85|380.45|382.68|380.28|0
1649772170000|2022-04-12 14:02:50|382.51|380.11|381.98|379.58|382.68|380.28|381.98|379.58|0
1649772180000|2022-04-12 14:03:00|381.64|379.24|381.73|379.33|381.73|379.33|381.46|379.06|0
1649772190000|2022-04-12 14:03:10|381.98|379.58|382.68|380.28|382.68|380.28|381.98|379.58|0
1649772200000|2022-04-12 14:03:20|382.33|379.93|382.68|380.28|382.68|380.28|382.33|379.93|0
1649772210000|2022-04-12 14:03:30|382.85|380.45|383.73|381.33|383.73|381.33|382.85|380.45|0
1649772220000|2022-04-12 14:03:40|383.55|381.15|383.73|381.33|383.73|381.33|383.55|381.15|0
1649772230000|2022-04-12 14:03:50|383.9|381.5|384.07|381.67|384.07|381.67|383.9|381.5|0
1649772240000|2022-04-12 14:04:00|383.9|381.5|382.85|380.45|383.9|381.5|382.85|380.45|0
1649772250000|2022-04-12 14:04:10|382.68|380.28|382.16|379.76|382.68|380.28|381.98|379.58|0
1649772260000|2022-04-12 14:04:20|381.81|379.41|381.64|379.24|381.81|379.41|381.29|378.89|0
1649772270000|2022-04-12 14:04:30|381.46|379.06|382.68|380.28|382.68|380.28|381.29|378.89|0
1649772280000|2022-04-12 14:04:40|382.16|379.76|383.03|380.63|383.29|380.89|382.16|379.76|0
1649772290000|2022-04-12 14:04:50|383.2|380.8|381.98|379.58|383.2|380.8|381.98|379.58|0
1649772300000|2022-04-12 14:05:00|382.07|379.67|383.03|380.63|383.03|380.63|382.07|379.67|0
1649772310000|2022-04-12 14:05:10|382.85|380.45|383.03|380.63|383.03|380.63|382.68|380.28|0
1649772320000|2022-04-12 14:05:20|382.85|380.45|382.68|380.28|383.03|380.63|382.68|380.28|0
1649772330000|2022-04-12 14:05:30|383.2|380.8|383.55|381.15|383.55|381.15|383.2|380.8|0
1649772340000|2022-04-12 14:05:40|383.38|380.98|383.03|380.63|383.38|380.98|383.03|380.63|0
1649772350000|2022-04-12 14:05:50|382.85|380.45|382.68|380.28|383.2|380.8|382.68|380.28|0
1649772360000|2022-04-12 14:06:00|383.03|380.63|382.77|380.37|383.03|380.63|381.98|379.58|0
1649772370000|2022-04-12 14:06:10|383.03|380.63|383.2|380.8|383.29|380.89|382.85|380.45|0
1649772380000|2022-04-12 14:06:20|383.38|380.98|383.47|381.07|383.47|381.07|383.2|380.8|0
1649772390000|2022-04-12 14:06:30|383.38|380.98|383.38|380.98|383.72|381.32|383.38|380.98|0
1649772400000|2022-04-12 14:06:40|383.2|380.8|384.42|382.02|384.42|382.02|383.2|380.8|0
1649772410000|2022-04-12 14:06:50|383.64|381.24|383.72|381.32|383.72|381.32|383.55|381.15|0
1649772420000|2022-04-12 14:07:00|383.9|381.5|383.72|381.32|384.25|381.85|383.72|381.32|0
1649772430000|2022-04-12 14:07:10|383.55|381.15|384.77|382.37|384.77|382.37|383.55|381.15|0
1649772440000|2022-04-12 14:07:20|384.95|382.55|385.12|382.72|385.12|382.72|384.95|382.55|0
1649772450000|2022-04-12 14:07:30|385.64|383.24|385.47|383.07|385.82|383.42|385.47|383.07|0
1649772460000|2022-04-12 14:07:40|385.29|382.89|384.42|382.02|385.29|382.89|384.42|382.02|0
1649772470000|2022-04-12 14:07:50|384.25|381.85|385.12|382.72|385.12|382.72|384.25|381.85|0
1649772480000|2022-04-12 14:08:00|384.42|382.02|384.94|382.54|384.94|382.54|384.42|382.02|0
1649772490000|2022-04-12 14:08:10|385.38|382.98|385.29|382.89|385.38|382.98|385.12|382.72|0
1649772500000|2022-04-12 14:08:20|385.47|383.07|384.77|382.37|385.47|383.07|384.77|382.37|0
1649772510000|2022-04-12 14:08:30|384.94|382.54|385.12|382.72|385.12|382.72|384.94|382.54|0
1649772520000|2022-04-12 14:08:40|385.29|382.89|385.47|383.07|385.64|383.24|385.29|382.89|0
1649772530000|2022-04-12 14:08:50|385.29|382.89|385.21|382.81|385.29|382.89|385.12|382.72|0
1649772540000|2022-04-12 14:09:00|384.94|382.54|384.42|382.02|385.12|382.72|384.42|382.02|0
1649772550000|2022-04-12 14:09:10|384.25|381.85|383.55|381.15|384.6|382.2|383.55|381.15|0
1649772560000|2022-04-12 14:09:20|383.72|381.32|383.9|381.5|384.25|381.85|383.72|381.32|0
1649772570000|2022-04-12 14:09:30|383.72|381.32|384.07|381.67|384.07|381.67|383.72|381.32|0
1649772580000|2022-04-12 14:09:40|384.6|382.2|384.07|381.67|384.6|382.2|384.07|381.67|0
1649772590000|2022-04-12 14:09:50|383.55|381.15|383.37|380.97|383.55|381.15|383.37|380.97|0
1649772600000|2022-04-12 14:10:00|382.85|380.45|382.59|380.19|382.85|380.45|381.98|379.58|0
1649772610000|2022-04-12 14:10:10|383.37|380.97|383.2|380.8|383.37|380.97|383.2|380.8|0
1649772620000|2022-04-12 14:10:20|382.5|380.1|382.5|380.1|382.5|380.1|382.33|379.93|0
1649772630000|2022-04-12 14:10:30|382.16|379.76|382.16|379.76|382.5|380.1|382.16|379.76|0
1649772640000|2022-04-12 14:10:40|381.98|379.58|381.46|379.06|381.98|379.58|381.46|379.06|0
1649772650000|2022-04-12 14:10:50|381.11|378.71|382.33|379.93|382.68|380.28|381.11|378.71|0
1649772660000|2022-04-12 14:11:00|382.5|380.1|381.46|379.06|382.5|380.1|381.46|379.06|0
1649772670000|2022-04-12 14:11:10|381.63|379.23|382.16|379.76|382.16|379.76|381.63|379.23|0
1649772680000|2022-04-12 14:11:20|382.33|379.93|383.37|380.97|383.37|380.97|382.33|379.93|0
1649772690000|2022-04-12 14:11:30|384.25|381.85|383.9|381.5|384.59|382.19|383.9|381.5|0
1649772700000|2022-04-12 14:11:40|383.64|381.24|382.85|380.45|383.64|381.24|382.85|380.45|0
1649772710000|2022-04-12 14:11:50|383.03|380.63|383.72|381.32|383.72|381.32|383.03|380.63|0
1649772720000|2022-04-12 14:12:00|383.2|380.8|383.9|381.5|383.9|381.5|382.85|380.45|0
1649772730000|2022-04-12 14:12:10|384.07|381.67|383.72|381.32|384.07|381.67|383.72|381.32|0
1649772740000|2022-04-12 14:12:20|383.55|381.15|383.37|380.97|383.72|381.32|383.37|380.97|0
1649772750000|2022-04-12 14:12:30|383.03|380.63|382.77|380.37|383.03|380.63|382.77|380.37|0
1649772760000|2022-04-12 14:12:40|382.85|380.45|382.85|380.45|382.85|380.45|382.77|380.37|0
1649772770000|2022-04-12 14:12:50|382.5|380.1|382.77|380.37|382.77|380.37|382.5|380.1|0
1649772780000|2022-04-12 14:13:00|382.68|380.28|382.85|380.45|382.85|380.45|381.81|379.41|0
1649772790000|2022-04-12 14:13:10|383.02|380.62|383.9|381.5|383.9|381.5|383.02|380.62|0
1649772800000|2022-04-12 14:13:20|383.2|380.8|383.37|380.97|383.55|381.15|383.2|380.8|0
1649772810000|2022-04-12 14:13:30|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1649772820000|2022-04-12 14:13:40|383.72|381.32|383.72|381.32|384.07|381.67|383.72|381.32|0
1649772830000|2022-04-12 14:13:50|383.9|381.5|383.37|380.97|383.9|381.5|383.37|380.97|0
1649772840000|2022-04-12 14:14:00|383.02|380.62|383.2|380.8|383.55|381.15|383.02|380.62|0
1649772850000|2022-04-12 14:14:10|383.37|380.97|382.5|380.1|383.37|380.97|382.5|380.1|0
1649772860000|2022-04-12 14:14:20|382.68|380.28|382.42|380.02|382.68|380.28|382.33|379.93|0
1649772870000|2022-04-12 14:14:30|382.68|380.28|381.98|379.58|382.68|380.28|381.98|379.58|0
1649772880000|2022-04-12 14:14:40|381.46|379.06|381.46|379.06|381.46|379.06|381.11|378.71|0
1649772890000|2022-04-12 14:14:50|381.29|378.89|381.63|379.23|381.63|379.23|381.29|378.89|0
1649772900000|2022-04-12 14:15:00|381.46|379.06|380.76|378.36|381.46|379.06|380.76|378.36|0
1649772910000|2022-04-12 14:15:10|380.94|378.54|381.63|379.23|381.63|379.23|380.94|378.54|0
1649772920000|2022-04-12 14:15:20|381.81|379.41|381.98|379.58|382.15|379.75|381.81|379.41|0
1649772930000|2022-04-12 14:15:30|382.33|379.93|382.59|380.19|382.59|380.19|382.15|379.75|0
1649772940000|2022-04-12 14:15:40|383.02|380.62|383.02|380.62|383.2|380.8|382.85|380.45|0
1649772950000|2022-04-12 14:15:50|382.5|380.1|381.98|379.58|382.85|380.45|381.98|379.58|0
1649772960000|2022-04-12 14:16:00|381.81|379.41|381.81|379.41|381.98|379.58|381.81|379.41|0
1649772970000|2022-04-12 14:16:10|381.98|379.58|381.81|379.41|381.98|379.58|381.81|379.41|0
1649772980000|2022-04-12 14:16:20|381.46|379.06|381.28|378.88|381.46|379.06|380.94|378.54|0
1649772990000|2022-04-12 14:16:30|382.33|379.93|383.02|380.62|383.02|380.62|382.33|379.93|0
1649773000000|2022-04-12 14:16:40|383.37|380.97|382.85|380.45|383.37|380.97|382.85|380.45|0
1649773010000|2022-04-12 14:16:50|382.5|380.1|382.68|380.28|382.68|380.28|382.33|379.93|0
1649773020000|2022-04-12 14:17:00|382.85|380.45|383.72|381.32|383.72|381.32|382.85|380.45|0
1649773030000|2022-04-12 14:17:10|383.37|380.97|382.5|380.1|383.37|380.97|382.5|380.1|0
1649773040000|2022-04-12 14:17:20|382.33|379.93|382.33|379.93|382.85|380.45|382.33|379.93|0
1649773050000|2022-04-12 14:17:30|381.98|379.58|382.5|380.1|382.5|380.1|381.98|379.58|0
1649773060000|2022-04-12 14:17:40|382.33|379.93|381.63|379.23|382.33|379.93|381.63|379.23|0
1649773070000|2022-04-12 14:17:50|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1649773080000|2022-04-12 14:18:00|381.46|379.06|382.85|380.45|382.85|380.45|381.46|379.06|0
1649773090000|2022-04-12 14:18:10|383.02|380.62|383.37|380.97|383.37|380.97|383.02|380.62|0
1649773100000|2022-04-12 14:18:20|383.02|380.62|383.2|380.8|383.2|380.8|382.85|380.45|0
1649773110000|2022-04-12 14:18:30|383.02|380.62|382.5|380.1|383.02|380.62|382.5|380.1|0
1649773120000|2022-04-12 14:18:40|383.29|380.89|383.55|381.15|383.72|381.32|383.29|380.89|0
1649773130000|2022-04-12 14:18:50|383.37|380.97|383.89|381.49|383.89|381.49|383.37|380.97|0
1649773140000|2022-04-12 14:19:00|383.72|381.32|385.64|383.24|385.64|383.24|383.72|381.32|0
1649773150000|2022-04-12 14:19:10|385.29|382.89|384.77|382.37|385.29|382.89|384.77|382.37|0
1649773160000|2022-04-12 14:19:20|384.33|381.93|384.59|382.19|384.77|382.37|384.33|381.93|0
1649773170000|2022-04-12 14:19:30|385.46|383.06|386.51|384.11|386.51|384.11|385.46|383.06|0
1649773180000|2022-04-12 14:19:40|387.56|385.16|386.69|384.29|387.56|385.16|386.69|384.29|0
1649773190000|2022-04-12 14:19:50|386.51|384.11|387.21|384.81|387.21|384.81|386.51|384.11|0
1649773200000|2022-04-12 14:20:00|386.69|384.29|386.86|384.46|386.86|384.46|386.69|384.29|0
1649773210000|2022-04-12 14:20:10|387.04|384.64|386.86|384.46|387.39|384.99|386.86|384.46|0
1649773220000|2022-04-12 14:20:20|386.51|384.11|386.16|383.76|386.51|384.11|386.16|383.76|0
1649773230000|2022-04-12 14:20:30|385.99|383.59|385.11|382.71|385.99|383.59|385.11|382.71|0
1649773240000|2022-04-12 14:20:40|384.77|382.37|384.59|382.19|384.94|382.54|384.59|382.19|0
1649773250000|2022-04-12 14:20:50|384.24|381.84|384.42|382.02|384.42|382.02|384.24|381.84|0
1649773260000|2022-04-12 14:21:00|384.24|381.84|384.07|381.67|384.42|382.02|384.07|381.67|0
1649773270000|2022-04-12 14:21:10|383.54|381.14|383.89|381.49|383.89|381.49|383.54|381.14|0
1649773280000|2022-04-12 14:21:20|383.72|381.32|384.24|381.84|384.24|381.84|383.72|381.32|0
1649773290000|2022-04-12 14:21:30|383.72|381.32|382.85|380.45|383.72|381.32|382.85|380.45|0
1649773300000|2022-04-12 14:21:40|383.02|380.62|383.54|381.14|383.54|381.14|383.02|380.62|0
1649773310000|2022-04-12 14:21:50|383.2|380.8|383.2|380.8|383.2|380.8|383.02|380.62|0
1649773320000|2022-04-12 14:22:00|383.54|381.14|383.54|381.14|383.54|381.14|383.11|380.71|0
1649773330000|2022-04-12 14:22:10|384.07|381.67|384.07|381.67|384.24|381.84|384.07|381.67|0
1649773340000|2022-04-12 14:22:20|384.42|382.02|384.24|381.84|384.42|382.02|384.24|381.84|0
1649773350000|2022-04-12 14:22:30|384.94|382.54|384.59|382.19|384.94|382.54|384.59|382.19|0
1649773360000|2022-04-12 14:22:40|384.07|381.67|384.07|381.67|384.42|382.02|384.07|381.67|0
1649773370000|2022-04-12 14:22:50|383.72|381.32|384.24|381.84|384.24|381.84|383.72|381.32|0
1649773380000|2022-04-12 14:23:00|384.07|381.67|385.11|382.71|385.29|382.89|384.07|381.67|0
1649773390000|2022-04-12 14:23:10|385.64|383.24|386.34|383.94|386.51|384.11|385.64|383.24|0
1649773400000|2022-04-12 14:23:20|386.86|384.46|386.69|384.29|386.86|384.46|385.99|383.59|0
1649773410000|2022-04-12 14:23:30|387.04|384.64|385.99|383.59|387.04|384.64|385.99|383.59|0
1649773420000|2022-04-12 14:23:40|386.34|383.94|385.99|383.59|386.51|384.11|385.99|383.59|0
1649773430000|2022-04-12 14:23:50|386.16|383.76|385.64|383.24|386.16|383.76|385.46|383.06|0
1649773440000|2022-04-12 14:24:00|385.99|383.59|386.51|384.11|386.51|384.11|385.99|383.59|0
1649773450000|2022-04-12 14:24:10|386.69|384.29|386.34|383.94|386.69|384.29|386.34|383.94|0
1649773460000|2022-04-12 14:24:20|386.43|384.03|385.46|383.06|386.43|384.03|385.46|383.06|0
1649773470000|2022-04-12 14:24:30|385.64|383.24|385.81|383.41|385.81|383.41|385.64|383.24|0
1649773480000|2022-04-12 14:24:40|386.16|383.76|386.51|384.11|386.51|384.11|386.16|383.76|0
1649773490000|2022-04-12 14:24:50|386.69|384.29|385.81|383.41|386.69|384.29|385.81|383.41|0
1649773500000|2022-04-12 14:25:00|385.64|383.24|386.51|384.11|386.51|384.11|385.64|383.24|0
1649773510000|2022-04-12 14:25:10|386.34|383.94|385.9|383.5|386.34|383.94|385.9|383.5|0
1649773520000|2022-04-12 14:25:20|385.81|383.41|386.16|383.76|386.16|383.76|385.64|383.24|0
1649773530000|2022-04-12 14:25:30|385.99|383.59|386.34|383.94|386.34|383.94|385.99|383.59|0
1649773540000|2022-04-12 14:25:40|385.99|383.59|385.99|383.59|385.99|383.59|385.64|383.24|0
1649773550000|2022-04-12 14:25:50|385.81|383.41|385.99|383.59|386.34|383.94|385.81|383.41|0
1649773560000|2022-04-12 14:26:00|385.81|383.41|386.16|383.76|386.16|383.76|385.64|383.24|0
1649773570000|2022-04-12 14:26:10|386.25|383.85|386.69|384.29|386.69|384.29|386.25|383.85|0
1649773580000|2022-04-12 14:26:20|386.51|384.11|387.04|384.64|387.04|384.64|386.51|384.11|0
1649773590000|2022-04-12 14:26:30|387.39|384.99|387.39|384.99|387.74|385.34|387.39|384.99|0
1649773600000|2022-04-12 14:26:40|386.34|383.94|385.29|382.89|386.34|383.94|385.29|382.89|0
1649773610000|2022-04-12 14:26:50|385.81|383.41|386.16|383.76|386.16|383.76|385.81|383.41|0
1649773620000|2022-04-12 14:27:00|385.81|383.41|386.34|383.94|386.34|383.94|385.81|383.41|0
1649773630000|2022-04-12 14:27:10|385.99|383.59|385.64|383.24|385.99|383.59|385.64|383.24|0
1649773640000|2022-04-12 14:27:20|385.81|383.41|386.16|383.76|386.16|383.76|385.46|383.06|0
1649773650000|2022-04-12 14:27:30|385.99|383.59|385.99|383.59|385.99|383.59|385.73|383.33|0
1649773660000|2022-04-12 14:27:40|386.51|384.11|386.34|383.94|386.51|384.11|386.34|383.94|0
1649773670000|2022-04-12 14:27:50|386.51|384.11|387.91|385.51|387.91|385.51|386.51|384.11|0
1649773680000|2022-04-12 14:28:00|387.39|384.99|387.74|385.34|387.91|385.51|387.39|384.99|0
1649773690000|2022-04-12 14:28:10|388.26|385.86|389.14|386.74|389.14|386.74|388.26|385.86|0
1649773700000|2022-04-12 14:28:20|389.49|387.09|389.49|387.09|389.49|387.09|389.41|387.01|0
1649773710000|2022-04-12 14:28:30|388.88|386.48|389.84|387.44|389.84|387.44|388.88|386.48|0
1649773720000|2022-04-12 14:28:40|390.02|387.62|390.02|387.62|390.02|387.62|389.84|387.44|0
1649773730000|2022-04-12 14:28:50|389.32|386.92|389.67|387.27|389.67|387.27|389.32|386.92|0
1649773740000|2022-04-12 14:29:00|389.23|386.83|389.67|387.27|389.67|387.27|389.23|386.83|0
1649773750000|2022-04-12 14:29:10|389.14|386.74|389.49|387.09|389.49|387.09|389.14|386.74|0
1649773760000|2022-04-12 14:29:20|389.67|387.27|389.67|387.27|389.76|387.36|389.67|387.27|0
1649773770000|2022-04-12 14:29:30|389.14|386.74|389.49|387.09|389.49|387.09|389.14|386.74|0
1649773780000|2022-04-12 14:29:40|389.67|387.27|390.02|387.62|390.02|387.62|389.67|387.27|0
1649773800000|2022-04-12 14:30:00|389.67|387.27|389.49|387.09|389.84|387.44|389.49|387.09|0
1649773810000|2022-04-12 14:30:10|389.76|387.36|390.02|387.62|390.02|387.62|389.76|387.36|0
1649773820000|2022-04-12 14:30:20|389.32|386.92|390.19|387.79|390.19|387.79|389.32|386.92|0
1649773830000|2022-04-12 14:30:30|389.32|386.92|390.72|388.32|390.72|388.32|388.96|386.56|0
1649773840000|2022-04-12 14:30:40|390.19|387.79|390.37|387.97|390.55|388.15|390.19|387.79|0
1649773850000|2022-04-12 14:30:50|390.55|388.15|389.84|387.44|390.55|388.15|389.84|387.44|0
1649773860000|2022-04-12 14:31:00|390.37|387.97|390.02|387.62|390.37|387.97|389.67|387.27|0
1649773870000|2022-04-12 14:31:10|390.37|387.97|389.84|387.44|390.37|387.97|389.84|387.44|0
1649773880000|2022-04-12 14:31:20|390.02|387.62|390.19|387.79|390.29|387.89|390.02|387.62|0
1649773890000|2022-04-12 14:31:30|390.37|387.97|390.55|388.15|390.55|388.15|390.37|387.97|0
1649773900000|2022-04-12 14:31:40|390.72|388.32|391.96|389.56|391.96|389.56|390.72|388.32|0
1649773910000|2022-04-12 14:31:50|391.6|389.2|391.6|389.2|391.6|389.2|391.25|388.85|0
1649773920000|2022-04-12 14:32:00|391.43|389.03|391.43|389.03|391.43|389.03|391.34|388.94|0
1649773930000|2022-04-12 14:32:10|391.07|388.67|390.37|387.97|391.07|388.67|390.19|387.79|0
1649773940000|2022-04-12 14:32:20|390.02|387.62|390.02|387.62|390.02|387.62|389.67|387.27|0
1649773950000|2022-04-12 14:32:30|390.55|388.15|390.37|387.97|390.55|388.15|390.37|387.97|0
1649773960000|2022-04-12 14:32:40|390.19|387.79|390.55|388.15|390.55|388.15|390.19|387.79|0
1649773970000|2022-04-12 14:32:50|390.72|388.32|390.19|387.79|390.72|388.32|390.19|387.79|0
1649773980000|2022-04-12 14:33:00|389.14|386.74|389.14|386.74|389.31|386.91|389.14|386.74|0
1649773990000|2022-04-12 14:33:10|390.02|387.62|389.31|386.91|390.02|387.62|389.31|386.91|0
1649774000000|2022-04-12 14:33:20|389.49|387.09|389.67|387.27|389.84|387.44|389.49|387.09|0
1649774010000|2022-04-12 14:33:30|389.49|387.09|389.31|386.91|389.84|387.44|389.31|386.91|0
1649774020000|2022-04-12 14:33:40|389.67|387.27|389.84|387.44|389.84|387.44|389.67|387.27|0
1649774030000|2022-04-12 14:33:50|389.67|387.27|389.49|387.09|389.84|387.44|389.14|386.74|0
1649774040000|2022-04-12 14:34:00|389.14|386.74|389.84|387.44|389.84|387.44|389.14|386.74|0
1649774050000|2022-04-12 14:34:10|389.67|387.27|389.84|387.44|390.19|387.79|389.67|387.27|0
1649774060000|2022-04-12 14:34:20|389.67|387.27|390.02|387.62|390.02|387.62|389.49|387.09|0
1649774070000|2022-04-12 14:34:30|390.19|387.79|389.31|386.91|390.19|387.79|389.31|386.91|0
1649774080000|2022-04-12 14:34:40|388.79|386.39|389.31|386.91|389.31|386.91|388.79|386.39|0
1649774090000|2022-04-12 14:34:50|389.84|387.44|389.4|387|389.84|387.44|389.4|387|0
1649774100000|2022-04-12 14:35:00|388.96|386.56|389.49|387.09|389.49|387.09|388.96|386.56|0
1649774110000|2022-04-12 14:35:10|389.31|386.91|390.02|387.62|390.02|387.62|389.31|386.91|0
1649774120000|2022-04-12 14:35:20|389.66|387.26|388.44|386.04|389.66|387.26|388.44|386.04|0
1649774130000|2022-04-12 14:35:30|388.61|386.21|388.44|386.04|388.61|386.21|388.26|385.86|0
1649774140000|2022-04-12 14:35:40|388.26|385.86|388.08|385.68|388.88|386.48|388.08|385.68|0
1649774150000|2022-04-12 14:35:50|388.44|386.04|388.44|386.04|388.44|386.04|388.26|385.86|0
1649774160000|2022-04-12 14:36:00|389.23|386.83|389.31|386.91|389.31|386.91|388.61|386.21|0
1649774170000|2022-04-12 14:36:10|389.66|387.26|390.19|387.79|390.19|387.79|389.66|387.26|0
1649774180000|2022-04-12 14:36:20|389.84|387.44|389.49|387.09|390.02|387.62|389.49|387.09|0
1649774190000|2022-04-12 14:36:30|389.66|387.26|388.79|386.39|389.66|387.26|388.79|386.39|0
1649774200000|2022-04-12 14:36:40|388.88|386.48|389.66|387.26|389.66|387.26|388.88|386.48|0
1649774210000|2022-04-12 14:36:50|389.49|387.09|388.79|386.39|389.49|387.09|388.79|386.39|0
1649774220000|2022-04-12 14:37:00|388.96|386.56|389.58|387.18|389.58|387.18|388.96|386.56|0
1649774230000|2022-04-12 14:37:10|389.66|387.26|391.25|388.85|391.25|388.85|389.66|387.26|0
1649774240000|2022-04-12 14:37:20|391.07|388.67|391.6|389.2|391.6|389.2|391.07|388.67|0
1649774250000|2022-04-12 14:37:30|391.42|389.02|391.52|389.12|391.6|389.2|391.42|389.02|0
1649774260000|2022-04-12 14:37:40|391.42|389.02|391.95|389.55|391.95|389.55|391.42|389.02|0
1649774270000|2022-04-12 14:37:50|392.4|390|392.31|389.91|392.66|390.26|392.31|389.91|0
1649774280000|2022-04-12 14:38:00|393.01|390.61|393.72|391.32|393.72|391.32|393.01|390.61|0
1649774290000|2022-04-12 14:38:10|393.9|391.5|393.9|391.5|394.43|392.03|393.9|391.5|0
1649774300000|2022-04-12 14:38:20|394.6|392.2|394.78|392.38|394.96|392.56|394.6|392.2|0
1649774310000|2022-04-12 14:38:30|394.25|391.85|394.34|391.94|394.6|392.2|394.25|391.85|0
1649774320000|2022-04-12 14:38:40|394.07|391.67|394.07|391.67|394.25|391.85|394.07|391.67|0
1649774330000|2022-04-12 14:38:50|393.9|391.5|394.25|391.85|394.25|391.85|393.72|391.32|0
1649774340000|2022-04-12 14:39:00|394.43|392.03|393.72|391.32|394.43|392.03|393.72|391.32|0
1649774350000|2022-04-12 14:39:10|394.25|391.85|394.6|392.2|394.6|392.2|394.25|391.85|0
1649774360000|2022-04-12 14:39:20|394.78|392.38|394.25|391.85|394.78|392.38|394.25|391.85|0
1649774370000|2022-04-12 14:39:30|394.6|392.2|394.6|392.2|394.78|392.38|394.6|392.2|0
1649774380000|2022-04-12 14:39:40|394.69|392.29|394.43|392.03|394.69|392.29|394.43|392.03|0
1649774390000|2022-04-12 14:39:50|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1649774400000|2022-04-12 14:40:00|394.43|392.03|394.07|391.67|394.6|392.2|394.07|391.67|0
1649774410000|2022-04-12 14:40:10|393.89|391.49|394.25|391.85|394.43|392.03|393.89|391.49|0
1649774420000|2022-04-12 14:40:20|393.72|391.32|393.54|391.14|394.07|391.67|393.54|391.14|0
1649774430000|2022-04-12 14:40:30|393.72|391.32|393.01|390.61|393.72|391.32|393.01|390.61|0
1649774440000|2022-04-12 14:40:40|392.93|390.53|393.54|391.14|393.54|391.14|392.83|390.43|0
1649774450000|2022-04-12 14:40:50|393.72|391.32|393.63|391.23|393.89|391.49|393.63|391.23|0
1649774460000|2022-04-12 14:41:00|393.81|391.41|394.07|391.67|394.43|392.03|393.81|391.41|0
1649774470000|2022-04-12 14:41:10|394.25|391.85|394.25|391.85|394.6|392.2|394.25|391.85|0
1649774480000|2022-04-12 14:41:20|394.07|391.67|394.25|391.85|394.25|391.85|393.72|391.32|0
1649774490000|2022-04-12 14:41:30|394.42|392.02|394.07|391.67|394.42|392.02|394.07|391.67|0
1649774500000|2022-04-12 14:41:40|393.89|391.49|393.72|391.32|393.89|391.49|393.72|391.32|0
1649774510000|2022-04-12 14:41:50|394.07|391.67|394.07|391.67|394.25|391.85|394.07|391.67|0
1649774520000|2022-04-12 14:42:00|394.42|392.02|394.07|391.67|394.42|392.02|394.07|391.67|0
1649774530000|2022-04-12 14:42:10|393.72|391.32|393.54|391.14|394.07|391.67|393.54|391.14|0
1649774540000|2022-04-12 14:42:20|393.19|390.79|393.89|391.49|393.89|391.49|393.19|390.79|0
1649774550000|2022-04-12 14:42:30|394.16|391.76|394.42|392.02|394.52|392.12|394.16|391.76|0
1649774560000|2022-04-12 14:42:40|394.25|391.85|394.07|391.67|394.42|392.02|394.07|391.67|0
1649774570000|2022-04-12 14:42:50|394.25|391.85|394.42|392.02|394.42|392.02|394.25|391.85|0
1649774580000|2022-04-12 14:43:00|394.96|392.56|394.96|392.56|394.96|392.56|394.78|392.38|0
1649774590000|2022-04-12 14:43:10|394.78|392.38|394.96|392.56|394.96|392.56|394.78|392.38|0
1649774600000|2022-04-12 14:43:20|394.78|392.38|394.07|391.67|394.78|392.38|394.07|391.67|0
1649774610000|2022-04-12 14:43:30|394.25|391.85|394.07|391.67|394.25|391.85|394.07|391.67|0
1649774620000|2022-04-12 14:43:40|394.25|391.85|394.6|392.2|394.6|392.2|394.07|391.67|0
1649774630000|2022-04-12 14:43:50|394.78|392.38|394.96|392.56|394.96|392.56|394.78|392.38|0
1649774640000|2022-04-12 14:44:00|394.6|392.2|396.2|393.8|396.2|393.8|394.6|392.2|0
1649774650000|2022-04-12 14:44:10|395.49|393.09|395.31|392.91|395.66|393.26|395.31|392.91|0
1649774660000|2022-04-12 14:44:20|395.66|393.26|395.13|392.73|395.66|393.26|395.13|392.73|0
1649774670000|2022-04-12 14:44:30|394.42|392.02|394.42|392.02|394.78|392.38|394.42|392.02|0
1649774680000|2022-04-12 14:44:40|394.25|391.85|393.89|391.49|394.25|391.85|393.89|391.49|0
1649774690000|2022-04-12 14:44:50|394.07|391.67|394.25|391.85|394.25|391.85|394.07|391.67|0
1649774700000|2022-04-12 14:45:00|394.42|392.02|394.6|392.2|394.69|392.29|394.25|391.85|0
1649774710000|2022-04-12 14:45:10|395.49|393.09|394.95|392.55|395.49|393.09|394.95|392.55|0
1649774720000|2022-04-12 14:45:20|395.31|392.91|394.78|392.38|395.31|392.91|394.78|392.38|0
1649774730000|2022-04-12 14:45:30|394.6|392.2|394.07|391.67|394.6|392.2|394.07|391.67|0
1649774740000|2022-04-12 14:45:40|394.25|391.85|394.07|391.67|394.25|391.85|394.07|391.67|0
1649774750000|2022-04-12 14:45:50|394.25|391.85|394.42|392.02|394.6|392.2|394.25|391.85|0
1649774760000|2022-04-12 14:46:00|394.25|391.85|394.07|391.67|394.25|391.85|394.07|391.67|0
1649774770000|2022-04-12 14:46:10|393.36|390.96|393.01|390.61|393.36|390.96|392.83|390.43|0
1649774780000|2022-04-12 14:46:20|392.83|390.43|393.19|390.79|393.19|390.79|392.83|390.43|0
1649774790000|2022-04-12 14:46:30|393.01|390.61|393.36|390.96|393.36|390.96|392.83|390.43|0
1649774800000|2022-04-12 14:46:40|393.54|391.14|393.36|390.96|393.72|391.32|393.36|390.96|0
1649774810000|2022-04-12 14:46:50|393.19|390.79|393.19|390.79|393.36|390.96|393.01|390.61|0
1649774820000|2022-04-12 14:47:00|393.36|390.96|392.83|390.43|393.36|390.96|392.83|390.43|0
1649774830000|2022-04-12 14:47:10|390.44|388.04|392.79|390.39|392.79|390.39|390.44|388.04|0
1649774840000|2022-04-12 14:47:20|392.62|390.22|391.82|389.42|392.62|390.22|391.82|389.42|0
1649774850000|2022-04-12 14:47:30|392.26|389.86|392.97|390.57|392.97|390.57|392.26|389.86|0
1649774860000|2022-04-12 14:47:40|392.79|390.39|393.58|391.18|393.76|391.36|392.79|390.39|0
1649774870000|2022-04-12 14:47:50|394.11|391.71|393.94|391.54|394.11|391.71|393.76|391.36|0
1649774880000|2022-04-12 14:48:00|394.11|391.71|394.64|392.24|394.64|392.24|393.94|391.54|0
1649774890000|2022-04-12 14:48:10|395.53|393.13|396.42|394.02|396.42|394.02|395.53|393.13|0
1649774900000|2022-04-12 14:48:20|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1649774910000|2022-04-12 14:48:30|396.06|393.66|396.6|394.2|396.6|394.2|396.06|393.66|0
1649774920000|2022-04-12 14:48:40|396.42|394.02|396.77|394.37|396.77|394.37|396.42|394.02|0
1649774930000|2022-04-12 14:48:50|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1649774940000|2022-04-12 14:49:00|396.6|394.2|396.77|394.37|396.77|394.37|396.6|394.2|0
1649774950000|2022-04-12 14:49:10|396.6|394.2|396.77|394.37|396.77|394.37|396.6|394.2|0
1649774960000|2022-04-12 14:49:20|396.6|394.2|396.06|393.66|396.77|394.37|396.06|393.66|0
1649774970000|2022-04-12 14:49:30|396.42|394.02|396.24|393.84|396.42|394.02|396.24|393.84|0
1649774980000|2022-04-12 14:49:40|396.06|393.66|396.24|393.84|396.24|393.84|396.06|393.66|0
1649774990000|2022-04-12 14:49:50|396.06|393.66|396.06|393.66|396.24|393.84|396.06|393.66|0
1649775000000|2022-04-12 14:50:00|395.88|393.48|396.06|393.66|396.42|394.02|395.88|393.48|0
1649775010000|2022-04-12 14:50:10|396.24|393.84|396.42|394.02|396.42|394.02|396.06|393.66|0
1649775020000|2022-04-12 14:50:20|396.59|394.19|397.66|395.26|397.66|395.26|396.59|394.19|0
1649775030000|2022-04-12 14:50:30|397.31|394.91|398.2|395.8|398.2|395.8|397.31|394.91|0
1649775040000|2022-04-12 14:50:40|398.91|396.51|398.73|396.33|399.27|396.87|398.73|396.33|0
1649775050000|2022-04-12 14:50:50|398.55|396.15|398.02|395.62|398.91|396.51|398.02|395.62|0
1649775060000|2022-04-12 14:51:00|398.37|395.97|398.2|395.8|398.73|396.33|398.2|395.8|0
1649775070000|2022-04-12 14:51:10|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1649775080000|2022-04-12 14:51:20|398.91|396.51|399.09|396.69|399.26|396.86|398.73|396.33|0
1649775090000|2022-04-12 14:51:30|398.91|396.51|398.55|396.15|398.91|396.51|398.55|396.15|0
1649775100000|2022-04-12 14:51:40|398.37|395.97|398.55|396.15|398.73|396.33|398.37|395.97|0
1649775110000|2022-04-12 14:51:50|398.37|395.97|398.37|395.97|398.55|396.15|398.37|395.97|0
1649775120000|2022-04-12 14:52:00|398.2|395.8|398.73|396.33|398.82|396.42|398.2|395.8|0
1649775130000|2022-04-12 14:52:10|398.55|396.15|397.84|395.44|398.55|396.15|397.66|395.26|0
1649775140000|2022-04-12 14:52:20|397.66|395.26|396.42|394.02|397.66|395.26|396.24|393.84|0
1649775150000|2022-04-12 14:52:30|396.77|394.37|396.24|393.84|396.77|394.37|396.24|393.84|0
1649775160000|2022-04-12 14:52:40|396.06|393.66|396.06|393.66|396.24|393.84|396.06|393.66|0
1649775170000|2022-04-12 14:52:50|395.88|393.48|396.06|393.66|396.42|394.02|395.88|393.48|0
1649775180000|2022-04-12 14:53:00|396.24|393.84|396.59|394.19|396.59|394.19|396.24|393.84|0
1649775190000|2022-04-12 14:53:10|396.42|394.02|396.95|394.55|396.95|394.55|396.24|393.84|0
1649775200000|2022-04-12 14:53:20|397.13|394.73|396.69|394.29|397.13|394.73|396.59|394.19|0
1649775210000|2022-04-12 14:53:30|396.95|394.55|396.86|394.46|397.13|394.73|396.77|394.37|0
1649775220000|2022-04-12 14:53:40|397.13|394.73|396.06|393.66|397.13|394.73|396.06|393.66|0
1649775230000|2022-04-12 14:53:50|396.42|394.02|396.06|393.66|396.59|394.19|396.06|393.66|0
1649775240000|2022-04-12 14:54:00|396.42|394.02|395.98|393.58|396.42|394.02|395.98|393.58|0
1649775250000|2022-04-12 14:54:10|396.24|393.84|396.42|394.02|396.42|394.02|396.06|393.66|0
1649775260000|2022-04-12 14:54:20|396.15|393.75|396.95|394.55|396.95|394.55|396.15|393.75|0
1649775270000|2022-04-12 14:54:30|397.04|394.64|397.66|395.26|397.66|395.26|397.04|394.64|0
1649775280000|2022-04-12 14:54:40|397.48|395.08|396.06|393.66|397.48|395.08|396.06|393.66|0
1649775290000|2022-04-12 14:54:50|396.24|393.84|396.42|394.02|396.42|394.02|396.24|393.84|0
1649775300000|2022-04-12 14:55:00|396.59|394.19|397.13|394.73|397.13|394.73|396.59|394.19|0
1649775310000|2022-04-12 14:55:10|397.48|395.08|397.66|395.26|397.75|395.35|397.4|395|0
1649775320000|2022-04-12 14:55:20|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1649775330000|2022-04-12 14:55:30|398.02|395.62|397.84|395.44|398.19|395.79|397.84|395.44|0
1649775340000|2022-04-12 14:55:40|397.3|394.9|397.13|394.73|397.3|394.9|397.13|394.73|0
1649775350000|2022-04-12 14:55:50|396.95|394.55|396.77|394.37|396.95|394.55|396.24|393.84|0
1649775360000|2022-04-12 14:56:00|396.42|394.02|395.88|393.48|396.42|394.02|395.88|393.48|0
1649775370000|2022-04-12 14:56:10|395.7|393.3|395.35|392.95|395.7|393.3|395|392.6|0
1649775380000|2022-04-12 14:56:20|395.53|393.13|395.7|393.3|395.7|393.3|395.53|393.13|0
1649775390000|2022-04-12 14:56:30|395.53|393.13|395.7|393.3|395.7|393.3|395.44|393.04|0
1649775400000|2022-04-12 14:56:40|395.53|393.13|395.88|393.48|396.06|393.66|395.53|393.13|0
1649775410000|2022-04-12 14:56:50|396.06|393.66|395.17|392.77|396.06|393.66|395.17|392.77|0
1649775420000|2022-04-12 14:57:00|395.53|393.13|396.24|393.84|396.24|393.84|395.53|393.13|0
1649775430000|2022-04-12 14:57:10|395.7|393.3|395.35|392.95|395.7|393.3|395.35|392.95|0
1649775440000|2022-04-12 14:57:20|395.17|392.77|395.35|392.95|395.35|392.95|395.17|392.77|0
1649775450000|2022-04-12 14:57:30|395.53|393.13|395.7|393.3|395.88|393.48|395.53|393.13|0
1649775460000|2022-04-12 14:57:40|396.06|393.66|396.59|394.19|396.59|394.19|396.06|393.66|0
1649775470000|2022-04-12 14:57:50|397.13|394.73|396.59|394.19|397.13|394.73|396.59|394.19|0
1649775480000|2022-04-12 14:58:00|396.41|394.01|396.24|393.84|396.41|394.01|396.24|393.84|0
1649775490000|2022-04-12 14:58:10|396.59|394.19|397.22|394.82|397.22|394.82|396.59|394.19|0
1649775500000|2022-04-12 14:58:20|396.95|394.55|396.51|394.11|396.95|394.55|396.41|394.01|0
1649775510000|2022-04-12 14:58:30|396.59|394.19|396.24|393.84|396.59|394.19|396.24|393.84|0
1649775520000|2022-04-12 14:58:40|395.7|393.3|396.06|393.66|396.06|393.66|395.7|393.3|0
1649775530000|2022-04-12 14:58:50|396.24|393.84|396.24|393.84|396.24|393.84|396.06|393.66|0
1649775540000|2022-04-12 14:59:00|396.41|394.01|396.59|394.19|396.59|394.19|396.06|393.66|0
1649775550000|2022-04-12 14:59:10|396.95|394.55|396.24|393.84|396.95|394.55|396.24|393.84|0
1649775560000|2022-04-12 14:59:20|396.06|393.66|396.06|393.66|396.06|393.66|395.88|393.48|0
1649775570000|2022-04-12 14:59:30|395.7|393.3|396.95|394.55|396.95|394.55|395.7|393.3|0
1649775580000|2022-04-12 14:59:40|397.12|394.72|396.77|394.37|397.12|394.72|396.77|394.37|0
1649775590000|2022-04-12 14:59:50|396.59|394.19|396.59|394.19|396.59|394.19|396.24|393.84|0
1649775600000|2022-04-12 15:00:00|396.77|394.37|396.95|394.55|397.12|394.72|396.77|394.37|0
1649775610000|2022-04-12 15:00:10|397.12|394.72|397.66|395.26|397.66|395.26|397.12|394.72|0
1649775620000|2022-04-12 15:00:20|397.84|395.44|398.37|395.97|398.37|395.97|397.84|395.44|0
1649775630000|2022-04-12 15:00:30|398.73|396.33|398.73|396.33|399.44|397.04|398.73|396.33|0
1649775640000|2022-04-12 15:00:40|398.55|396.15|398.55|396.15|398.64|396.24|398.55|396.15|0
1649775650000|2022-04-12 15:00:50|398.19|395.79|398.19|395.79|398.37|395.97|397.93|395.53|0
1649775660000|2022-04-12 15:01:00|397.84|395.44|397.12|394.72|397.84|395.44|397.12|394.72|0
1649775670000|2022-04-12 15:01:10|397.48|395.08|396.95|394.55|397.66|395.26|396.95|394.55|0
1649775680000|2022-04-12 15:01:20|397.3|394.9|397.12|394.72|397.3|394.9|397.12|394.72|0
1649775690000|2022-04-12 15:01:30|396.77|394.37|396.77|394.37|396.77|394.37|396.15|393.75|0
1649775700000|2022-04-12 15:01:40|396.59|394.19|396.77|394.37|396.77|394.37|396.59|394.19|0
1649775710000|2022-04-12 15:01:50|396.59|394.19|396.41|394.01|396.59|394.19|396.41|394.01|0
1649775720000|2022-04-12 15:02:00|396.06|393.66|394.99|392.59|396.06|393.66|394.99|392.59|0
1649775730000|2022-04-12 15:02:10|395.53|393.13|395.88|393.48|395.88|393.48|395.53|393.13|0
1649775740000|2022-04-12 15:02:20|395.7|393.3|395.53|393.13|395.7|393.3|395.35|392.95|0
1649775750000|2022-04-12 15:02:30|395.35|392.95|394.11|391.71|395.35|392.95|394.11|391.71|0
1649775760000|2022-04-12 15:02:40|394.82|392.42|394.28|391.88|394.99|392.59|394.28|391.88|0
1649775770000|2022-04-12 15:02:50|393.93|391.53|393.58|391.18|394.11|391.71|393.58|391.18|0
1649775780000|2022-04-12 15:03:00|393.4|391|394.38|391.98|394.38|391.98|393.4|391|0
1649775790000|2022-04-12 15:03:10|394.46|392.06|394.28|391.88|394.46|392.06|393.93|391.53|0
1649775800000|2022-04-12 15:03:20|394.46|392.06|395.17|392.77|395.17|392.77|394.46|392.06|0
1649775810000|2022-04-12 15:03:30|394.64|392.24|394.11|391.71|394.64|392.24|393.75|391.35|0
1649775820000|2022-04-12 15:03:40|394.28|391.88|394.64|392.24|394.64|392.24|394.28|391.88|0
1649775830000|2022-04-12 15:03:50|394.46|392.06|394.82|392.42|394.82|392.42|394.46|392.06|0
1649775840000|2022-04-12 15:04:00|394.46|392.06|394.46|392.06|394.46|392.06|394.11|391.71|0
1649775850000|2022-04-12 15:04:10|395.35|392.95|395.35|392.95|395.52|393.12|395.35|392.95|0
1649775860000|2022-04-12 15:04:20|395.17|392.77|394.64|392.24|395.17|392.77|394.64|392.24|0
1649775870000|2022-04-12 15:04:30|394.81|392.41|394.28|391.88|394.81|392.41|394.28|391.88|0
1649775880000|2022-04-12 15:04:40|394.64|392.24|394.28|391.88|394.64|392.24|394.11|391.71|0
1649775890000|2022-04-12 15:04:50|394.46|392.06|394.11|391.71|394.64|392.24|394.11|391.71|0
1649775900000|2022-04-12 15:05:00|394.02|391.62|393.75|391.35|394.28|391.88|393.75|391.35|0
1649775910000|2022-04-12 15:05:10|394.11|391.71|394.99|392.59|394.99|392.59|394.11|391.71|0
1649775920000|2022-04-12 15:05:20|395.17|392.77|394.99|392.59|395.35|392.95|394.99|392.59|0
1649775930000|2022-04-12 15:05:30|394.64|392.24|394.11|391.71|394.64|392.24|394.11|391.71|0
1649775940000|2022-04-12 15:05:40|394.38|391.98|394.81|392.41|394.81|392.41|394.28|391.88|0
1649775950000|2022-04-12 15:05:50|394.99|392.59|395.17|392.77|395.17|392.77|394.99|392.59|0
1649775960000|2022-04-12 15:06:00|395.35|392.95|396.23|393.83|396.23|393.83|395.35|392.95|0
1649775970000|2022-04-12 15:06:10|395.88|393.48|397.12|394.72|397.12|394.72|395.88|393.48|0
1649775980000|2022-04-12 15:06:20|397.3|394.9|397.66|395.26|397.83|395.43|397.3|394.9|0
1649775990000|2022-04-12 15:06:30|397.48|395.08|396.41|394.01|397.48|395.08|396.41|394.01|0
1649776000000|2022-04-12 15:06:40|396.06|393.66|396.23|393.83|396.41|394.01|396.06|393.66|0
1649776010000|2022-04-12 15:06:50|396.59|394.19|396.59|394.19|396.59|394.19|396.41|394.01|0
1649776020000|2022-04-12 15:07:00|396.23|393.83|395.7|393.3|396.23|393.83|395.7|393.3|0
1649776030000|2022-04-12 15:07:10|395.97|393.57|394.99|392.59|395.97|393.57|394.99|392.59|0
1649776040000|2022-04-12 15:07:20|395.17|392.77|394.81|392.41|395.35|392.95|394.81|392.41|0
1649776050000|2022-04-12 15:07:30|394.99|392.59|395.52|393.12|395.52|393.12|394.99|392.59|0
1649776060000|2022-04-12 15:07:40|395.88|393.48|395.7|393.3|396.33|393.93|395.7|393.3|0
1649776070000|2022-04-12 15:07:50|395.88|393.48|395.7|393.3|396.06|393.66|395.7|393.3|0
1649776080000|2022-04-12 15:08:00|395.88|393.48|396.23|393.83|396.23|393.83|395.88|393.48|0
1649776090000|2022-04-12 15:08:10|396.06|393.66|396.23|393.83|396.59|394.19|396.06|393.66|0
1649776100000|2022-04-12 15:08:20|396.33|393.93|396.41|394.01|396.41|394.01|396.23|393.83|0
1649776110000|2022-04-12 15:08:30|396.59|394.19|396.41|394.01|396.59|394.19|396.33|393.93|0
1649776120000|2022-04-12 15:08:40|396.94|394.54|396.5|394.1|396.94|394.54|396.5|394.1|0
1649776130000|2022-04-12 15:08:50|396.86|394.46|396.77|394.37|396.94|394.54|396.77|394.37|0
1649776140000|2022-04-12 15:09:00|396.94|394.54|398.01|395.61|398.19|395.79|396.94|394.54|0
1649776150000|2022-04-12 15:09:10|398.19|395.79|398.55|396.15|398.55|396.15|398.19|395.79|0
1649776160000|2022-04-12 15:09:20|398.72|396.32|398.19|395.79|398.72|396.32|398.19|395.79|0
1649776170000|2022-04-12 15:09:30|398.37|395.97|398.01|395.61|398.37|395.97|398.01|395.61|0
1649776180000|2022-04-12 15:09:40|397.65|395.25|397.3|394.9|397.83|395.43|397.3|394.9|0
1649776190000|2022-04-12 15:09:50|397.48|395.08|398.37|395.97|398.37|395.97|397.48|395.08|0
1649776200000|2022-04-12 15:10:00|398.19|395.79|398.01|395.61|398.19|395.79|397.65|395.25|0
1649776210000|2022-04-12 15:10:10|398.19|395.79|398.37|395.97|398.37|395.97|398.19|395.79|0
1649776220000|2022-04-12 15:10:20|398.01|395.61|398.19|395.79|398.19|395.79|397.83|395.43|0
1649776230000|2022-04-12 15:10:30|398.01|395.61|397.83|395.43|398.1|395.7|397.83|395.43|0
1649776240000|2022-04-12 15:10:40|398.19|395.79|397.83|395.43|398.19|395.79|397.65|395.25|0
1649776250000|2022-04-12 15:10:50|397.3|394.9|396.94|394.54|397.3|394.9|396.5|394.1|0
1649776260000|2022-04-12 15:11:00|396.59|394.19|396.76|394.36|397.04|394.64|396.59|394.19|0
1649776270000|2022-04-12 15:11:10|397.12|394.72|397.12|394.72|397.12|394.72|396.59|394.19|0
1649776280000|2022-04-12 15:11:20|396.94|394.54|397.65|395.25|397.65|395.25|396.94|394.54|0
1649776290000|2022-04-12 15:11:30|397.83|395.43|397.83|395.43|398.01|395.61|397.83|395.43|0
1649776300000|2022-04-12 15:11:40|398.1|395.7|398.01|395.61|398.72|396.32|398.01|395.61|0
1649776310000|2022-04-12 15:11:50|397.65|395.25|397.57|395.17|397.65|395.25|397.12|394.72|0
1649776320000|2022-04-12 15:12:00|397.65|395.25|398.01|395.61|398.19|395.79|397.65|395.25|0
1649776330000|2022-04-12 15:12:10|397.83|395.43|396.94|394.54|397.83|395.43|396.94|394.54|0
1649776340000|2022-04-12 15:12:20|396.41|394.01|397.48|395.08|397.48|395.08|396.41|394.01|0
1649776350000|2022-04-12 15:12:30|397.12|394.72|397.48|395.08|397.48|395.08|397.12|394.72|0
1649776360000|2022-04-12 15:12:40|397.3|394.9|397.83|395.43|397.83|395.43|397.3|394.9|0
1649776370000|2022-04-12 15:12:50|397.57|395.17|396.76|394.36|397.57|395.17|396.76|394.36|0
1649776380000|2022-04-12 15:13:00|396.94|394.54|397.48|395.08|397.48|395.08|396.41|394.01|0
1649776390000|2022-04-12 15:13:10|397.21|394.81|396.76|394.36|397.21|394.81|396.76|394.36|0
1649776400000|2022-04-12 15:13:20|396.41|394.01|396.23|393.83|396.76|394.36|396.23|393.83|0
1649776410000|2022-04-12 15:13:30|396.76|394.36|396.41|394.01|396.76|394.36|396.41|394.01|0
1649776420000|2022-04-12 15:13:40|396.59|394.19|396.05|393.65|396.59|394.19|396.05|393.65|0
1649776430000|2022-04-12 15:13:50|395.7|393.3|395.7|393.3|395.88|393.48|395.52|393.12|0
1649776440000|2022-04-12 15:14:00|395.52|393.12|396.41|394.01|396.41|394.01|395.52|393.12|0
1649776450000|2022-04-12 15:14:10|396.23|393.83|396.15|393.75|396.41|394.01|396.05|393.65|0
1649776460000|2022-04-12 15:14:20|396.23|393.83|395.17|392.77|396.23|393.83|395.17|392.77|0
1649776470000|2022-04-12 15:14:30|395.52|393.12|396.05|393.65|396.05|393.65|395.52|393.12|0
1649776480000|2022-04-12 15:14:40|396.41|394.01|395.7|393.3|396.41|394.01|395.7|393.3|0
1649776490000|2022-04-12 15:14:50|395.52|393.12|394.99|392.59|395.52|393.12|394.63|392.23|0
1649776500000|2022-04-12 15:15:00|394.46|392.06|394.46|392.06|394.63|392.23|394.46|392.06|0
1649776510000|2022-04-12 15:15:10|394.99|392.59|394.99|392.59|394.99|392.59|393.93|391.53|0
1649776520000|2022-04-12 15:15:20|394.63|392.23|394.28|391.88|394.63|392.23|394.28|391.88|0
1649776530000|2022-04-12 15:15:30|393.93|391.53|393.93|391.53|394.28|391.88|393.93|391.53|0
1649776540000|2022-04-12 15:15:40|393.75|391.35|394.1|391.7|394.1|391.7|393.75|391.35|0
1649776550000|2022-04-12 15:15:50|394.28|391.88|394.1|391.7|394.46|392.06|394.1|391.7|0
1649776560000|2022-04-12 15:16:00|394.63|392.23|394.1|391.7|394.63|392.23|393.92|391.52|0
1649776570000|2022-04-12 15:16:10|393.75|391.35|393.92|391.52|393.92|391.52|393.66|391.26|0
1649776580000|2022-04-12 15:16:20|394.02|391.62|394.46|392.06|394.46|392.06|394.02|391.62|0
1649776590000|2022-04-12 15:16:30|394.28|391.88|394.1|391.7|394.46|392.06|394.1|391.7|0
1649776600000|2022-04-12 15:16:40|394.28|391.88|394.63|392.23|394.63|392.23|394.28|391.88|0
1649776610000|2022-04-12 15:16:50|394.28|391.88|394.9|392.5|394.9|392.5|394.28|391.88|0
1649776620000|2022-04-12 15:17:00|394.46|392.06|394.63|392.23|394.63|392.23|394.46|392.06|0
1649776630000|2022-04-12 15:17:10|394.81|392.41|395.34|392.94|395.34|392.94|394.81|392.41|0
1649776640000|2022-04-12 15:17:20|395.16|392.76|394.81|392.41|395.26|392.86|394.73|392.33|0
1649776650000|2022-04-12 15:17:30|394.63|392.23|394.46|392.06|394.63|392.23|394.37|391.97|0
1649776660000|2022-04-12 15:17:40|394.28|391.88|394.55|392.15|394.63|392.23|394.28|391.88|0
1649776670000|2022-04-12 15:17:50|394.37|391.97|394.63|392.23|394.81|392.41|394.37|391.97|0
1649776680000|2022-04-12 15:18:00|394.81|392.41|395.16|392.76|395.16|392.76|394.81|392.41|0
1649776690000|2022-04-12 15:18:10|395.34|392.94|394.81|392.41|395.34|392.94|394.81|392.41|0
1649776700000|2022-04-12 15:18:20|394.02|391.62|394.1|391.7|394.1|391.7|394.02|391.62|0
1649776710000|2022-04-12 15:18:30|394.28|391.88|393.66|391.26|394.28|391.88|393.66|391.26|0
1649776720000|2022-04-12 15:18:40|393.39|390.99|392.51|390.11|393.39|390.99|392.51|390.11|0
1649776730000|2022-04-12 15:18:50|392.69|390.29|392.33|389.93|392.69|390.29|392.16|389.76|0
1649776740000|2022-04-12 15:19:00|393.22|390.82|393.57|391.17|393.57|391.17|393.22|390.82|0
1649776750000|2022-04-12 15:19:10|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1649776760000|2022-04-12 15:19:20|393.57|391.17|393.39|390.99|393.57|391.17|393.39|390.99|0
1649776770000|2022-04-12 15:19:30|393.22|390.82|392.86|390.46|393.22|390.82|392.86|390.46|0
1649776780000|2022-04-12 15:19:40|392.33|389.93|391.63|389.23|392.33|389.93|391.63|389.23|0
1649776790000|2022-04-12 15:19:50|391.27|388.87|391.36|388.96|391.45|389.05|391.27|388.87|0
1649776800000|2022-04-12 15:20:00|391.1|388.7|391.1|388.7|391.1|388.7|390.92|388.52|0
1649776810000|2022-04-12 15:20:10|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1649776820000|2022-04-12 15:20:20|391.1|388.7|391.45|389.05|391.54|389.14|391.1|388.7|0
1649776830000|2022-04-12 15:20:30|391.1|388.7|390.22|387.82|391.1|388.7|389.86|387.46|0
1649776840000|2022-04-12 15:20:40|389.86|387.46|390.22|387.82|390.22|387.82|389.86|387.46|0
1649776850000|2022-04-12 15:20:50|390.21|387.81|390.04|387.64|390.21|387.81|389.86|387.46|0
1649776860000|2022-04-12 15:21:00|389.16|386.76|389.33|386.93|389.33|386.93|389.16|386.76|0
1649776870000|2022-04-12 15:21:10|389.51|387.11|389.69|387.29|389.69|387.29|389.51|387.11|0
1649776880000|2022-04-12 15:21:20|389.86|387.46|390.04|387.64|390.04|387.64|389.86|387.46|0
1649776890000|2022-04-12 15:21:30|390.21|387.81|390.39|387.99|390.39|387.99|390.21|387.81|0
1649776900000|2022-04-12 15:21:40|390.57|388.17|390.21|387.81|390.57|388.17|390.21|387.81|0
1649776910000|2022-04-12 15:21:50|390.39|387.99|390.31|387.91|390.39|387.99|390.21|387.81|0
1649776920000|2022-04-12 15:22:00|390.21|387.81|390.57|388.17|390.57|388.17|390.04|387.64|0
1649776930000|2022-04-12 15:22:10|390.39|387.99|390.57|388.17|390.74|388.34|390.39|387.99|0
1649776940000|2022-04-12 15:22:20|390.39|387.99|390.21|387.81|390.39|387.99|390.21|387.81|0
1649776950000|2022-04-12 15:22:30|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1649776960000|2022-04-12 15:22:40|390.21|387.81|389.69|387.29|390.21|387.81|389.16|386.76|0
1649776970000|2022-04-12 15:22:50|389.51|387.11|389.51|387.11|389.51|387.11|389.33|386.93|0
1649776980000|2022-04-12 15:23:00|389.33|386.93|389.33|386.93|389.51|387.11|389.16|386.76|0
1649776990000|2022-04-12 15:23:10|389.16|386.76|388.63|386.23|389.16|386.76|388.63|386.23|0
1649777000000|2022-04-12 15:23:20|388.81|386.41|389.07|386.67|389.07|386.67|388.63|386.23|0
1649777010000|2022-04-12 15:23:30|389.16|386.76|389.69|387.29|389.69|387.29|389.16|386.76|0
1649777020000|2022-04-12 15:23:40|390.04|387.64|390.21|387.81|390.21|387.81|390.04|387.64|0
1649777030000|2022-04-12 15:23:50|390.04|387.64|390.48|388.08|390.57|388.17|390.04|387.64|0
1649777040000|2022-04-12 15:24:00|390.57|388.17|389.86|387.46|390.57|388.17|389.86|387.46|0
1649777050000|2022-04-12 15:24:10|390.04|387.64|390.39|387.99|390.39|387.99|390.04|387.64|0
1649777060000|2022-04-12 15:24:20|390.21|387.81|390.39|387.99|390.39|387.99|390.21|387.81|0
1649777070000|2022-04-12 15:24:30|390.04|387.64|389.86|387.46|390.21|387.81|389.86|387.46|0
1649777080000|2022-04-12 15:24:40|389.69|387.29|389.69|387.29|389.69|387.29|389.51|387.11|0
1649777090000|2022-04-12 15:24:50|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1649777100000|2022-04-12 15:25:00|389.16|386.76|388.63|386.23|389.33|386.93|388.63|386.23|0
1649777110000|2022-04-12 15:25:10|387.58|385.18|388.63|386.23|388.81|386.41|387.58|385.18|0
1649777120000|2022-04-12 15:25:20|388.1|385.7|388.45|386.05|388.45|386.05|388.1|385.7|0
1649777130000|2022-04-12 15:25:30|388.1|385.7|388.1|385.7|388.19|385.79|388.1|385.7|0
1649777140000|2022-04-12 15:25:40|387.93|385.53|387.93|385.53|387.93|385.53|387.75|385.35|0
1649777150000|2022-04-12 15:25:50|387.75|385.35|387.75|385.35|387.93|385.53|387.75|385.35|0
1649777160000|2022-04-12 15:26:00|387.4|385|386.7|384.3|387.4|385|386.7|384.3|0
1649777170000|2022-04-12 15:26:10|387.23|384.83|387.4|385|387.49|385.09|387.23|384.83|0
1649777180000|2022-04-12 15:26:20|387.75|385.35|387.58|385.18|387.93|385.53|387.58|385.18|0
1649777190000|2022-04-12 15:26:30|387.75|385.35|387.75|385.35|387.75|385.35|387.49|385.09|0
1649777200000|2022-04-12 15:26:40|387.58|385.18|387.58|385.18|387.58|385.18|387.23|384.83|0
1649777210000|2022-04-12 15:26:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1649777220000|2022-04-12 15:27:00|387.22|384.82|387.4|385|387.4|385|387.22|384.82|0
1649777230000|2022-04-12 15:27:10|387.58|385.18|386.7|384.3|387.58|385.18|386.7|384.3|0
1649777240000|2022-04-12 15:27:20|386.52|384.12|386.7|384.3|386.7|384.3|386.52|384.12|0
1649777250000|2022-04-12 15:27:30|386.52|384.12|386.09|383.69|386.52|384.12|386|383.6|0
1649777260000|2022-04-12 15:27:40|386.26|383.86|386.26|383.86|386.35|383.95|386.17|383.77|0
1649777270000|2022-04-12 15:27:50|386.35|383.95|386.17|383.77|386.52|384.12|386.17|383.77|0
1649777280000|2022-04-12 15:28:00|386.61|384.21|386.35|383.95|386.61|384.21|386.26|383.86|0
1649777290000|2022-04-12 15:28:10|386.52|384.12|386|383.6|386.52|384.12|386|383.6|0
1649777300000|2022-04-12 15:28:20|385.82|383.42|385.65|383.25|385.82|383.42|385.65|383.25|0
1649777310000|2022-04-12 15:28:30|385.47|383.07|385.47|383.07|385.47|383.07|385.3|382.9|0
1649777320000|2022-04-12 15:28:40|385.39|382.99|385.3|382.9|385.47|383.07|385.3|382.9|0
1649777330000|2022-04-12 15:28:50|385.12|382.72|385.82|383.42|385.82|383.42|385.12|382.72|0
1649777340000|2022-04-12 15:29:00|386.7|384.3|385.82|383.42|386.7|384.3|385.82|383.42|0
1649777350000|2022-04-12 15:29:10|386|383.6|387.29|384.89|387.29|384.89|385.82|383.42|0
1649777360000|2022-04-12 15:29:20|384.24|381.84|384.42|382.02|384.42|382.02|384.24|381.84|0
1649777370000|2022-04-12 15:29:30|384.77|382.37|385.29|382.89|385.29|382.89|384.77|382.37|0
1649777380000|2022-04-12 15:29:40|385.47|383.07|385.12|382.72|385.47|383.07|385.12|382.72|0
1649777390000|2022-04-12 15:29:50|385.47|383.07|385.03|382.63|385.56|383.16|384.94|382.54|0
1649777400000|2022-04-12 15:30:00|384.59|382.19|383.89|381.49|384.59|382.19|383.89|381.49|0
1649777410000|2022-04-12 15:30:10|383.01|380.61|382.66|380.26|383.01|380.61|382.66|380.26|0
1649777420000|2022-04-12 15:30:20|382.14|379.74|383.01|380.61|383.01|380.61|382.14|379.74|0
1649777430000|2022-04-12 15:30:30|383.1|380.7|383.71|381.31|383.81|381.41|383.1|380.7|0
1649777440000|2022-04-12 15:30:40|384.24|381.84|384.24|381.84|384.24|381.84|384.07|381.67|0
1649777450000|2022-04-12 15:30:50|383.71|381.31|383.36|380.96|383.71|381.31|383.36|380.96|0
1649777460000|2022-04-12 15:31:00|383.28|380.88|383.19|380.79|383.36|380.96|383.19|380.79|0
1649777470000|2022-04-12 15:31:10|383.36|380.96|383.01|380.61|383.36|380.96|383.01|380.61|0
1649777480000|2022-04-12 15:31:20|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1649777490000|2022-04-12 15:31:30|383.19|380.79|383.28|380.88|383.36|380.96|383.19|380.79|0
1649777500000|2022-04-12 15:31:40|383.19|380.79|383.36|380.96|383.36|380.96|383.19|380.79|0
1649777510000|2022-04-12 15:31:50|383.28|380.88|383.54|381.14|383.54|381.14|383.28|380.88|0
1649777520000|2022-04-12 15:32:00|383.71|381.31|383.54|381.14|383.89|381.49|383.36|380.96|0
1649777530000|2022-04-12 15:32:10|383.89|381.49|383.71|381.31|383.89|381.49|383.71|381.31|0
1649777540000|2022-04-12 15:32:20|383.8|381.4|383.89|381.49|383.89|381.49|383.8|381.4|0
1649777550000|2022-04-12 15:32:30|383.71|381.31|383.54|381.14|383.71|381.31|383.36|380.96|0
1649777560000|2022-04-12 15:32:40|383.89|381.49|383.45|381.05|383.89|381.49|383.45|381.05|0
1649777570000|2022-04-12 15:32:50|383.71|381.31|381.96|379.56|383.71|381.31|381.79|379.39|0
1649777580000|2022-04-12 15:33:00|382.31|379.91|383.01|380.61|383.01|380.61|382.31|379.91|0
1649777590000|2022-04-12 15:33:10|383.19|380.79|382.84|380.44|383.28|380.88|382.84|380.44|0
1649777600000|2022-04-12 15:33:20|382.66|380.26|382.66|380.26|382.66|380.26|382.31|379.91|0
1649777610000|2022-04-12 15:33:30|382.58|380.18|382.31|379.91|382.58|380.18|382.31|379.91|0
1649777620000|2022-04-12 15:33:40|382.14|379.74|382.31|379.91|382.31|379.91|382.14|379.74|0
1649777630000|2022-04-12 15:33:50|382.49|380.09|382.31|379.91|382.49|380.09|382.31|379.91|0
1649777640000|2022-04-12 15:34:00|382.14|379.74|382.31|379.91|382.31|379.91|382.14|379.74|0
1649777650000|2022-04-12 15:34:10|382.66|380.26|382.84|380.44|382.84|380.44|382.66|380.26|0
1649777660000|2022-04-12 15:34:20|382.93|380.53|383.19|380.79|383.19|380.79|382.84|380.44|0
1649777670000|2022-04-12 15:34:30|382.66|380.26|382.84|380.44|382.84|380.44|382.66|380.26|0
1649777680000|2022-04-12 15:34:40|382.66|380.26|382.93|380.53|382.93|380.53|382.49|380.09|0
1649777690000|2022-04-12 15:34:50|382.84|380.44|383.19|380.79|383.19|380.79|382.84|380.44|0
1649777700000|2022-04-12 15:35:00|382.66|380.26|382.14|379.74|382.66|380.26|382.14|379.74|0
1649777710000|2022-04-12 15:35:10|381.96|379.56|381.96|379.56|381.96|379.56|381.79|379.39|0
1649777720000|2022-04-12 15:35:20|382.31|379.91|381.79|379.39|382.31|379.91|381.79|379.39|0
1649777730000|2022-04-12 15:35:30|382.14|379.74|383.1|380.7|383.36|380.96|382.14|379.74|0
1649777740000|2022-04-12 15:35:40|383.19|380.79|383.71|381.31|383.71|381.31|383.19|380.79|0
1649777750000|2022-04-12 15:35:50|383.89|381.49|383.89|381.49|383.89|381.49|383.71|381.31|0
1649777760000|2022-04-12 15:36:00|385.12|382.72|386|383.6|386|383.6|385.12|382.72|0
1649777770000|2022-04-12 15:36:10|385.82|383.42|386.52|384.12|386.52|384.12|385.82|383.42|0
1649777780000|2022-04-12 15:36:20|387.05|384.65|386.62|384.22|387.05|384.65|386.52|384.12|0
1649777790000|2022-04-12 15:36:30|386.7|384.3|385.64|383.24|386.79|384.39|385.64|383.24|0
1649777800000|2022-04-12 15:36:40|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1649777810000|2022-04-12 15:36:50|384.94|382.54|384.94|382.54|384.94|382.54|384.77|382.37|0
1649777820000|2022-04-12 15:37:00|384.77|382.37|384.94|382.54|385.12|382.72|384.76|382.36|0
1649777830000|2022-04-12 15:37:10|385.12|382.72|385.12|382.72|385.21|382.81|385.12|382.72|0
1649777840000|2022-04-12 15:37:20|385.29|382.89|385.82|383.42|385.82|383.42|385.29|382.89|0
1649777850000|2022-04-12 15:37:30|385.47|383.07|385.12|382.72|385.47|383.07|385.12|382.72|0
1649777860000|2022-04-12 15:37:40|385.29|382.89|384.94|382.54|385.29|382.89|384.94|382.54|0
1649777870000|2022-04-12 15:37:50|385.12|382.72|385.12|382.72|385.47|383.07|385.12|382.72|0
1649777880000|2022-04-12 15:38:00|384.86|382.46|384.76|382.36|384.94|382.54|384.76|382.36|0
1649777890000|2022-04-12 15:38:10|385.12|382.72|385.12|382.72|385.12|382.72|385.03|382.63|0
1649777900000|2022-04-12 15:38:20|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1649777910000|2022-04-12 15:38:30|385.47|383.07|385.64|383.24|385.64|383.24|385.29|382.89|0
1649777920000|2022-04-12 15:38:40|385.82|383.42|385.82|383.42|386.17|383.77|385.82|383.42|0
1649777930000|2022-04-12 15:38:50|386|383.6|386|383.6|386|383.6|385.82|383.42|0
1649777940000|2022-04-12 15:39:00|385.82|383.42|386.17|383.77|386.17|383.77|385.64|383.24|0
1649777950000|2022-04-12 15:39:10|386.35|383.95|385.99|383.59|386.35|383.95|385.99|383.59|0
1649777960000|2022-04-12 15:39:20|386.17|383.77|386.52|384.12|386.52|384.12|386.17|383.77|0
1649777970000|2022-04-12 15:39:30|386.35|383.95|386.7|384.3|386.7|384.3|386.35|383.95|0
1649777980000|2022-04-12 15:39:40|386.79|384.39|386.7|384.3|386.88|384.48|386.7|384.3|0
1649777990000|2022-04-12 15:39:50|386.52|384.12|386.44|384.04|386.52|384.12|386.44|384.04|0
1649778000000|2022-04-12 15:40:00|386.35|383.95|386.79|384.39|386.79|384.39|386.35|383.95|0
1649778010000|2022-04-12 15:40:10|386.52|384.12|387.05|384.65|387.05|384.65|386.35|383.95|0
1649778020000|2022-04-12 15:40:20|387.23|384.83|386.7|384.3|387.23|384.83|386.7|384.3|0
1649778030000|2022-04-12 15:40:30|386.52|384.12|386.7|384.3|386.7|384.3|386.35|383.95|0
1649778040000|2022-04-12 15:40:40|387.23|384.83|386.52|384.12|387.23|384.83|386.52|384.12|0
1649778050000|2022-04-12 15:40:50|386.7|384.3|386.87|384.47|387.23|384.83|386.7|384.3|0
1649778060000|2022-04-12 15:41:00|386.7|384.3|385.47|383.07|386.7|384.3|385.47|383.07|0
1649778070000|2022-04-12 15:41:10|385.29|382.89|385.47|383.07|385.64|383.24|385.29|382.89|0
1649778080000|2022-04-12 15:41:20|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1649778090000|2022-04-12 15:41:30|385.47|383.07|385.29|382.89|385.47|383.07|385.29|382.89|0
1649778100000|2022-04-12 15:41:40|385.47|383.07|385.29|382.89|385.47|383.07|385.29|382.89|0
1649778110000|2022-04-12 15:41:50|385.11|382.71|384.94|382.54|385.11|382.71|384.94|382.54|0
1649778120000|2022-04-12 15:42:00|384.76|382.36|384.94|382.54|384.94|382.54|384.76|382.36|0
1649778130000|2022-04-12 15:42:10|385.11|382.71|384.76|382.36|385.29|382.89|384.76|382.36|0
1649778140000|2022-04-12 15:42:20|384.94|382.54|384.85|382.45|385.11|382.71|384.85|382.45|0
1649778150000|2022-04-12 15:42:30|384.76|382.36|385.11|382.71|385.11|382.71|384.76|382.36|0
1649778160000|2022-04-12 15:42:40|384.94|382.54|384.76|382.36|384.94|382.54|384.76|382.36|0
1649778170000|2022-04-12 15:42:50|385.29|382.89|384.94|382.54|385.29|382.89|384.94|382.54|0
1649778180000|2022-04-12 15:43:00|384.76|382.36|385.11|382.71|385.29|382.89|384.76|382.36|0
1649778190000|2022-04-12 15:43:10|385.29|382.89|384.94|382.54|385.29|382.89|384.94|382.54|0
1649778200000|2022-04-12 15:43:20|384.76|382.36|385.11|382.71|385.11|382.71|384.76|382.36|0
1649778210000|2022-04-12 15:43:30|385.29|382.89|385.29|382.89|385.29|382.89|385.11|382.71|0
1649778220000|2022-04-12 15:43:40|385.47|383.07|385.29|382.89|385.47|383.07|385.29|382.89|0
1649778230000|2022-04-12 15:43:50|385.47|383.07|385.47|383.07|385.64|383.24|385.47|383.07|0
1649778240000|2022-04-12 15:44:00|385.82|383.42|386.17|383.77|386.17|383.77|385.82|383.42|0
1649778250000|2022-04-12 15:44:10|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1649778260000|2022-04-12 15:44:20|385.64|383.24|385.73|383.33|385.73|383.33|385.64|383.24|0
1649778270000|2022-04-12 15:44:30|385.64|383.24|385.99|383.59|385.99|383.59|385.64|383.24|0
1649778280000|2022-04-12 15:44:40|385.82|383.42|386.17|383.77|386.17|383.77|385.82|383.42|0
1649778290000|2022-04-12 15:44:50|385.91|383.51|385.82|383.42|385.91|383.51|385.64|383.24|0
1649778300000|2022-04-12 15:45:00|385.64|383.24|385.47|383.07|385.64|383.24|385.38|382.98|0
1649778310000|2022-04-12 15:45:10|385.29|382.89|385.2|382.8|385.29|382.89|385.11|382.71|0
1649778320000|2022-04-12 15:45:20|385.29|382.89|385.64|383.24|385.64|383.24|385.29|382.89|0
1649778330000|2022-04-12 15:45:30|385.29|382.89|385.64|383.24|385.64|383.24|385.11|382.71|0
1649778340000|2022-04-12 15:45:40|385.99|383.59|386.52|384.12|386.52|384.12|385.99|383.59|0
1649778350000|2022-04-12 15:45:50|386.34|383.94|385.82|383.42|386.34|383.94|385.46|383.06|0
1649778360000|2022-04-12 15:46:00|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1649778370000|2022-04-12 15:46:10|385.29|382.89|385.11|382.71|385.29|382.89|385.11|382.71|0
1649778380000|2022-04-12 15:46:20|384.94|382.54|385.11|382.71|385.11|382.71|384.94|382.54|0
1649778390000|2022-04-12 15:46:30|385.46|383.06|385.64|383.24|385.64|383.24|385.46|383.06|0
1649778400000|2022-04-12 15:46:40|385.82|383.42|385.64|383.24|385.82|383.42|385.64|383.24|0
1649778410000|2022-04-12 15:46:50|385.46|383.06|385.2|382.8|385.46|383.06|385.11|382.71|0
1649778420000|2022-04-12 15:47:00|385.29|382.89|385.11|382.71|385.29|382.89|385.11|382.71|0
1649778430000|2022-04-12 15:47:10|385.29|382.89|385.29|382.89|385.46|383.06|385.29|382.89|0
1649778440000|2022-04-12 15:47:20|385.46|383.06|385.11|382.71|385.46|383.06|385.11|382.71|0
1649778450000|2022-04-12 15:47:30|385.29|382.89|385.46|383.06|385.64|383.24|385.29|382.89|0
1649778460000|2022-04-12 15:47:40|385.64|383.24|385.82|383.42|385.82|383.42|385.29|382.89|0
1649778470000|2022-04-12 15:47:50|385.99|383.59|385.64|383.24|385.99|383.59|385.64|383.24|0
1649778480000|2022-04-12 15:48:00|385.46|383.06|385.64|383.24|385.64|383.24|385.46|383.06|0
1649778490000|2022-04-12 15:48:10|385.56|383.16|385.29|382.89|385.64|383.24|385.29|382.89|0
1649778500000|2022-04-12 15:48:20|385.46|383.06|385.46|383.06|385.46|383.06|385.29|382.89|0
1649778510000|2022-04-12 15:48:30|385.64|383.24|385.82|383.42|385.82|383.42|385.46|383.06|0
1649778520000|2022-04-12 15:48:40|385.99|383.59|386.34|383.94|386.34|383.94|385.99|383.59|0
1649778530000|2022-04-12 15:48:50|386.52|384.12|386.7|384.3|386.7|384.3|386.52|384.12|0
1649778540000|2022-04-12 15:49:00|386.61|384.21|386.87|384.47|386.87|384.47|386.61|384.21|0
1649778550000|2022-04-12 15:49:10|387.75|385.35|387.4|385|388.11|385.71|387.4|385|0
1649778560000|2022-04-12 15:49:20|387.58|385.18|387.93|385.53|387.93|385.53|387.58|385.18|0
1649778570000|2022-04-12 15:49:30|387.75|385.35|386.87|384.47|387.75|385.35|386.87|384.47|0
1649778580000|2022-04-12 15:49:40|386.7|384.3|387.58|385.18|387.58|385.18|386.7|384.3|0
1649778590000|2022-04-12 15:49:50|387.4|385|387.4|385|387.58|385.18|387.4|385|0
1649778600000|2022-04-12 15:50:00|386.96|384.56|387.75|385.35|387.75|385.35|386.96|384.56|0
1649778610000|2022-04-12 15:50:10|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1649778620000|2022-04-12 15:50:20|388.46|386.06|388.81|386.41|388.81|386.41|388.46|386.06|0
1649778630000|2022-04-12 15:50:30|389.34|386.94|388.81|386.41|389.34|386.94|388.81|386.41|0
1649778640000|2022-04-12 15:50:40|388.64|386.24|388.64|386.24|388.64|386.24|388.46|386.06|0
1649778650000|2022-04-12 15:50:50|388.46|386.06|387.4|385|388.46|386.06|387.4|385|0
1649778660000|2022-04-12 15:51:00|387.22|384.82|387.4|385|387.4|385|387.22|384.82|0
1649778670000|2022-04-12 15:51:10|387.22|384.82|387.75|385.35|387.75|385.35|387.22|384.82|0
1649778680000|2022-04-12 15:51:20|387.84|385.44|387.75|385.35|387.84|385.44|387.75|385.35|0
1649778690000|2022-04-12 15:51:30|387.93|385.53|387.4|385|387.93|385.53|387.4|385|0
1649778700000|2022-04-12 15:51:40|387.05|384.65|386.52|384.12|387.05|384.65|386.52|384.12|0
1649778710000|2022-04-12 15:51:50|386.61|384.21|386.34|383.94|386.61|384.21|386.26|383.86|0
1649778720000|2022-04-12 15:52:00|386.69|384.29|386.87|384.47|386.87|384.47|386.52|384.12|0
1649778730000|2022-04-12 15:52:10|387.05|384.65|387.4|385|387.4|385|386.87|384.47|0
1649778740000|2022-04-12 15:52:20|387.22|384.82|387.4|385|387.4|385|387.22|384.82|0
1649778750000|2022-04-12 15:52:30|386.52|384.12|385.99|383.59|386.52|384.12|385.99|383.59|0
1649778760000|2022-04-12 15:52:40|386.17|383.77|386.52|384.12|386.52|384.12|386.17|383.77|0
1649778770000|2022-04-12 15:52:50|386.34|383.94|385.99|383.59|386.34|383.94|385.99|383.59|0
1649778780000|2022-04-12 15:53:00|385.81|383.41|385.99|383.59|386.17|383.77|385.81|383.41|0
1649778790000|2022-04-12 15:53:10|385.81|383.41|386.17|383.77|386.17|383.77|385.81|383.41|0
1649778800000|2022-04-12 15:53:20|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1649778810000|2022-04-12 15:53:30|385.91|383.51|386.26|383.86|386.26|383.86|385.91|383.51|0
1649778820000|2022-04-12 15:53:40|385.99|383.59|386.52|384.12|386.52|384.12|385.99|383.59|0
1649778830000|2022-04-12 15:53:50|386.87|384.47|386.43|384.03|386.87|384.47|386.43|384.03|0
1649778840000|2022-04-12 15:54:00|386.17|383.77|385.46|383.06|386.34|383.94|385.46|383.06|0
1649778850000|2022-04-12 15:54:10|385.64|383.24|385.46|383.06|385.64|383.24|385.46|383.06|0
1649778860000|2022-04-12 15:54:20|385.11|382.71|385.11|382.71|385.29|382.89|384.93|382.53|0
1649778870000|2022-04-12 15:54:30|385.81|383.41|385.99|383.59|385.99|383.59|385.81|383.41|0
1649778880000|2022-04-12 15:54:40|385.9|383.5|385.9|383.5|385.9|383.5|385.81|383.41|0
1649778890000|2022-04-12 15:54:50|385.99|383.59|385.81|383.41|386.17|383.77|385.81|383.41|0
1649778900000|2022-04-12 15:55:00|385.46|383.06|385.29|382.89|385.46|383.06|385.29|382.89|0
1649778910000|2022-04-12 15:55:10|385.64|383.24|385.99|383.59|385.99|383.59|385.64|383.24|0
1649778920000|2022-04-12 15:55:20|385.81|383.41|385.64|383.24|385.81|383.41|385.64|383.24|0
1649778930000|2022-04-12 15:55:30|385.29|382.89|385.11|382.71|385.38|382.98|385.11|382.71|0
1649778940000|2022-04-12 15:55:40|385.29|382.89|384.93|382.53|385.29|382.89|384.93|382.53|0
1649778950000|2022-04-12 15:55:50|385.11|382.71|385.29|382.89|385.29|382.89|385.11|382.71|0
1649778960000|2022-04-12 15:56:00|385.11|382.71|385.64|383.24|385.64|383.24|385.11|382.71|0
1649778970000|2022-04-12 15:56:10|384.93|382.53|385.11|382.71|385.11|382.71|384.93|382.53|0
1649778980000|2022-04-12 15:56:20|385.28|382.88|385.81|383.41|385.81|383.41|385.28|382.88|0
1649778990000|2022-04-12 15:56:30|385.73|383.33|385.64|383.24|385.73|383.33|385.64|383.24|0
1649779000000|2022-04-12 15:56:40|385.73|383.33|385.64|383.24|385.81|383.41|385.64|383.24|0
1649779010000|2022-04-12 15:56:50|385.99|383.59|385.99|383.59|386.16|383.76|385.99|383.59|0
1649779020000|2022-04-12 15:57:00|385.81|383.41|385.99|383.59|386.26|383.86|385.81|383.41|0
1649779030000|2022-04-12 15:57:10|385.73|383.33|385.99|383.59|386.16|383.76|385.73|383.33|0
1649779040000|2022-04-12 15:57:20|385.81|383.41|386.16|383.76|386.16|383.76|385.81|383.41|0
1649779050000|2022-04-12 15:57:30|386.26|383.86|386.16|383.76|386.26|383.86|386.16|383.76|0
1649779060000|2022-04-12 15:57:40|385.99|383.59|386.16|383.76|386.16|383.76|385.99|383.59|0
1649779070000|2022-04-12 15:57:50|385.81|383.41|385.28|382.88|385.81|383.41|385.28|382.88|0
1649779080000|2022-04-12 15:58:00|385.46|383.06|385.81|383.41|385.81|383.41|385.28|382.88|0
1649779090000|2022-04-12 15:58:10|386.16|383.76|386.69|384.29|386.69|384.29|386.16|383.76|0
1649779100000|2022-04-12 15:58:20|386.87|384.47|386.87|384.47|386.87|384.47|386.69|384.29|0
1649779110000|2022-04-12 15:58:30|386.52|384.12|386.87|384.47|386.87|384.47|386.52|384.12|0
1649779120000|2022-04-12 15:58:40|387.22|384.82|387.14|384.74|387.22|384.82|387.14|384.74|0
1649779130000|2022-04-12 15:58:50|387.4|385|388.1|385.7|388.1|385.7|387.22|384.82|0
1649779140000|2022-04-12 15:59:00|387.93|385.53|387.4|385|387.93|385.53|387.22|384.82|0
1649779150000|2022-04-12 15:59:10|388.46|386.06|388.28|385.88|388.72|386.32|388.28|385.88|0
1649779160000|2022-04-12 15:59:20|388.46|386.06|388.28|385.88|388.63|386.23|388.28|385.88|0
1649779170000|2022-04-12 15:59:30|387.57|385.17|387.57|385.17|387.84|385.44|387.57|385.17|0
1649779180000|2022-04-12 15:59:40|387.75|385.35|387.75|385.35|387.75|385.35|387.57|385.17|0
1649779190000|2022-04-12 15:59:50|387.93|385.53|387.75|385.35|387.93|385.53|387.75|385.35|0
1649779200000|2022-04-12 16:00:00|387.4|385|387.75|385.35|387.75|385.35|387.4|385|0
1649779210000|2022-04-12 16:00:10|387.93|385.53|388.46|386.06|388.46|386.06|387.66|385.26|0
1649779220000|2022-04-12 16:00:20|388.28|385.88|387.93|385.53|388.46|386.06|387.93|385.53|0
1649779230000|2022-04-12 16:00:30|388.02|385.62|388.46|386.06|388.46|386.06|388.02|385.62|0
1649779240000|2022-04-12 16:00:40|388.81|386.41|388.63|386.23|388.81|386.41|388.63|386.23|0
1649779250000|2022-04-12 16:00:50|389.16|386.76|388.98|386.58|389.43|387.03|388.98|386.58|0
1649779260000|2022-04-12 16:01:00|388.81|386.41|388.81|386.41|388.98|386.58|388.81|386.41|0
1649779270000|2022-04-12 16:01:10|388.63|386.23|388.28|385.88|388.63|386.23|388.28|385.88|0
1649779280000|2022-04-12 16:01:20|388.19|385.79|388.45|386.05|388.45|386.05|388.19|385.79|0
1649779290000|2022-04-12 16:01:30|388.55|386.15|388.28|385.88|388.55|386.15|388.28|385.88|0
1649779300000|2022-04-12 16:01:40|387.93|385.53|388.28|385.88|388.28|385.88|387.75|385.35|0
1649779310000|2022-04-12 16:01:50|388.1|385.7|387.92|385.52|388.1|385.7|387.92|385.52|0
1649779320000|2022-04-12 16:02:00|387.75|385.35|388.45|386.05|388.45|386.05|387.75|385.35|0
1649779330000|2022-04-12 16:02:10|388.1|385.7|387.92|385.52|388.1|385.7|387.92|385.52|0
1649779340000|2022-04-12 16:02:20|387.75|385.35|387.57|385.17|387.75|385.35|387.57|385.17|0
1649779350000|2022-04-12 16:02:30|387.4|385|387.57|385.17|387.57|385.17|387.4|385|0
1649779360000|2022-04-12 16:02:40|387.49|385.09|387.04|384.64|387.49|385.09|387.04|384.64|0
1649779370000|2022-04-12 16:02:50|387.13|384.73|387.92|385.52|387.92|385.52|387.13|384.73|0
1649779380000|2022-04-12 16:03:00|388.28|385.88|388.63|386.23|388.63|386.23|388.28|385.88|0
1649779390000|2022-04-12 16:03:10|388.45|386.05|388.1|385.7|388.45|386.05|387.92|385.52|0
1649779400000|2022-04-12 16:03:20|388.45|386.05|388.72|386.32|388.72|386.32|388.45|386.05|0
1649779410000|2022-04-12 16:03:30|388.63|386.23|389.25|386.85|389.25|386.85|388.45|386.05|0
1649779420000|2022-04-12 16:03:40|389.16|386.76|389.43|387.03|389.43|387.03|389.08|386.68|0
1649779430000|2022-04-12 16:03:50|389.34|386.94|389.16|386.76|389.34|386.94|389.16|386.76|0
1649779440000|2022-04-12 16:04:00|389.34|386.94|389.51|387.11|389.51|387.11|389.16|386.76|0
1649779450000|2022-04-12 16:04:10|389.87|387.47|390.04|387.64|390.22|387.82|389.87|387.47|0
1649779460000|2022-04-12 16:04:20|389.87|387.47|389.69|387.29|390.22|387.82|389.69|387.29|0
1649779470000|2022-04-12 16:04:30|389.34|386.94|389.51|387.11|389.69|387.29|389.34|386.94|0
1649779480000|2022-04-12 16:04:40|389.16|386.76|389.87|387.47|389.87|387.47|389.16|386.76|0
1649779490000|2022-04-12 16:04:50|389.69|387.29|389.96|387.56|389.96|387.56|389.69|387.29|0
1649779500000|2022-04-12 16:05:00|389.87|387.47|389.96|387.56|389.96|387.56|389.87|387.47|0
1649779510000|2022-04-12 16:05:10|390.04|387.64|389.69|387.29|390.04|387.64|389.69|387.29|0
1649779520000|2022-04-12 16:05:20|389.51|387.11|389.16|386.76|389.51|387.11|389.16|386.76|0
1649779530000|2022-04-12 16:05:30|388.98|386.58|389.16|386.76|389.16|386.76|388.81|386.41|0
1649779540000|2022-04-12 16:05:40|389.34|386.94|389.34|386.94|389.51|387.11|389.34|386.94|0
1649779550000|2022-04-12 16:05:50|389.51|387.11|389.69|387.29|389.69|387.29|389.51|387.11|0
1649779560000|2022-04-12 16:06:00|389.51|387.11|389.51|387.11|389.51|387.11|389.43|387.03|0
1649779570000|2022-04-12 16:06:10|389.34|386.94|390.04|387.64|390.04|387.64|389.34|386.94|0
1649779580000|2022-04-12 16:06:20|389.96|387.56|390.04|387.64|390.22|387.82|389.96|387.56|0
1649779590000|2022-04-12 16:06:30|389.96|387.56|390.75|388.35|390.75|388.35|389.96|387.56|0
1649779600000|2022-04-12 16:06:40|390.58|388.18|390.58|388.18|390.75|388.35|390.58|388.18|0
1649779610000|2022-04-12 16:06:50|390.75|388.35|390.75|388.35|390.93|388.53|390.75|388.35|0
1649779620000|2022-04-12 16:07:00|391.11|388.71|390.84|388.44|391.28|388.88|390.84|388.44|0
1649779630000|2022-04-12 16:07:10|391.46|389.06|391.46|389.06|391.64|389.24|391.46|389.06|0
1649779640000|2022-04-12 16:07:20|391.64|389.24|391.64|389.24|391.64|389.24|391.64|389.24|0
1649779650000|2022-04-12 16:07:30|391.46|389.06|391.64|389.24|391.64|389.24|391.28|388.88|0
1649779660000|2022-04-12 16:07:40|392.53|390.13|392.26|389.86|392.53|390.13|391.64|389.24|0
1649779670000|2022-04-12 16:07:50|392.17|389.77|392.17|389.77|392.44|390.04|392.17|389.77|0
1649779680000|2022-04-12 16:08:00|391.99|389.59|393.59|391.19|393.59|391.19|391.99|389.59|0
1649779690000|2022-04-12 16:08:10|393.77|391.37|393.41|391.01|393.77|391.37|393.06|390.66|0
1649779700000|2022-04-12 16:08:20|393.24|390.84|392.88|390.48|393.24|390.84|392.88|390.48|0
1649779710000|2022-04-12 16:08:30|393.24|390.84|393.06|390.66|393.24|390.84|393.06|390.66|0
1649779720000|2022-04-12 16:08:40|392.88|390.48|392.62|390.22|392.88|390.48|392.62|390.22|0
1649779730000|2022-04-12 16:08:50|392.53|390.13|392.62|390.22|392.88|390.48|392.53|390.13|0
1649779740000|2022-04-12 16:09:00|392.53|390.13|392.35|389.95|392.7|390.3|392.35|389.95|0
1649779750000|2022-04-12 16:09:10|392.88|390.48|393.24|390.84|393.24|390.84|392.53|390.13|0
1649779760000|2022-04-12 16:09:20|393.33|390.93|393.95|391.55|393.95|391.55|393.33|390.93|0
1649779770000|2022-04-12 16:09:30|393.59|391.19|393.51|391.11|393.59|391.19|393.51|391.11|0
1649779780000|2022-04-12 16:09:40|393.59|391.19|393.06|390.66|393.59|391.19|393.06|390.66|0
1649779790000|2022-04-12 16:09:50|392.88|390.48|392.88|390.48|393.06|390.66|392.88|390.48|0
1649779800000|2022-04-12 16:10:00|392.7|390.3|392.7|390.3|392.88|390.48|392.7|390.3|0
1649779810000|2022-04-12 16:10:10|393.33|390.93|393.77|391.37|393.77|391.37|393.24|390.84|0
1649779820000|2022-04-12 16:10:20|394.13|391.73|394.48|392.08|394.48|392.08|393.95|391.55|0
1649779830000|2022-04-12 16:10:30|394.66|392.26|394.66|392.26|394.66|392.26|394.48|392.08|0
1649779840000|2022-04-12 16:10:40|394.84|392.44|394.3|391.9|394.84|392.44|394.3|391.9|0
1649779850000|2022-04-12 16:10:50|394.13|391.73|393.77|391.37|394.13|391.73|393.77|391.37|0
1649779860000|2022-04-12 16:11:00|393.95|391.55|395.02|392.62|395.02|392.62|393.95|391.55|0
1649779870000|2022-04-12 16:11:10|394.66|392.26|394.48|392.08|394.66|392.26|394.3|391.9|0
1649779880000|2022-04-12 16:11:20|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1649779890000|2022-04-12 16:11:30|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1649779900000|2022-04-12 16:11:40|394.12|391.72|393.95|391.55|394.12|391.72|393.95|391.55|0
1649779910000|2022-04-12 16:11:50|394.12|391.72|394.3|391.9|394.66|392.26|394.12|391.72|0
1649779920000|2022-04-12 16:12:00|394.66|392.26|395.19|392.79|395.19|392.79|394.66|392.26|0
1649779930000|2022-04-12 16:12:10|394.66|392.26|394.48|392.08|394.75|392.35|394.48|392.08|0
1649779940000|2022-04-12 16:12:20|394.66|392.26|394.3|391.9|394.66|392.26|394.3|391.9|0
1649779950000|2022-04-12 16:12:30|393.95|391.55|394.3|391.9|394.3|391.9|393.95|391.55|0
1649779960000|2022-04-12 16:12:40|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1649779970000|2022-04-12 16:12:50|394.3|391.9|394.48|392.08|394.84|392.44|394.3|391.9|0
1649779980000|2022-04-12 16:13:00|394.66|392.26|395.01|392.61|395.01|392.61|394.66|392.26|0
1649779990000|2022-04-12 16:13:10|395.19|392.79|395.37|392.97|395.46|393.06|395.19|392.79|0
1649780000000|2022-04-12 16:13:20|395.01|392.61|395.29|392.89|395.29|392.89|395.01|392.61|0
1649780010000|2022-04-12 16:13:30|395.37|392.97|394.48|392.08|395.37|392.97|394.48|392.08|0
1649780020000|2022-04-12 16:13:40|394.39|391.99|394.3|391.9|394.39|391.99|394.3|391.9|0
1649780030000|2022-04-12 16:13:50|394.12|391.72|393.95|391.55|394.12|391.72|393.95|391.55|0
1649780040000|2022-04-12 16:14:00|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1649780050000|2022-04-12 16:14:10|394.12|391.72|393.68|391.28|394.12|391.72|393.68|391.28|0
1649780060000|2022-04-12 16:14:20|393.77|391.37|395.19|392.79|395.19|392.79|393.77|391.37|0
1649780070000|2022-04-12 16:14:30|395.37|392.97|395.37|392.97|395.55|393.15|395.37|392.97|0
1649780080000|2022-04-12 16:14:40|395.29|392.89|394.66|392.26|395.29|392.89|394.66|392.26|0
1649780090000|2022-04-12 16:14:50|394.48|392.08|393.95|391.55|394.66|392.26|393.95|391.55|0
1649780100000|2022-04-12 16:15:00|393.41|391.01|393.59|391.19|393.59|391.19|392.88|390.48|0
1649780110000|2022-04-12 16:15:10|393.77|391.37|393.06|390.66|393.77|391.37|393.06|390.66|0
1649780120000|2022-04-12 16:15:20|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1649780130000|2022-04-12 16:15:30|393.59|391.19|394.66|392.26|394.66|392.26|393.59|391.19|0
1649780140000|2022-04-12 16:15:40|394.48|392.08|393.95|391.55|394.48|392.08|393.77|391.37|0
1649780150000|2022-04-12 16:15:50|393.77|391.37|392.88|390.48|393.77|391.37|392.88|390.48|0
1649780160000|2022-04-12 16:16:00|392.7|390.3|392.7|390.3|392.88|390.48|392.7|390.3|0
1649780170000|2022-04-12 16:16:10|392.52|390.12|392.17|389.77|392.7|390.3|391.99|389.59|0
1649780180000|2022-04-12 16:16:20|391.99|389.59|392.17|389.77|392.17|389.77|391.81|389.41|0
1649780190000|2022-04-12 16:16:30|392.26|389.86|392.35|389.95|392.7|390.3|392.26|389.86|0
1649780200000|2022-04-12 16:16:40|391.99|389.59|391.9|389.5|391.99|389.59|391.81|389.41|0
1649780210000|2022-04-12 16:16:50|391.64|389.24|391.99|389.59|392.08|389.68|391.64|389.24|0
1649780220000|2022-04-12 16:17:00|392.17|389.77|391.63|389.23|392.17|389.77|391.63|389.23|0
1649780230000|2022-04-12 16:17:10|391.46|389.06|391.81|389.41|391.81|389.41|391.46|389.06|0
1649780240000|2022-04-12 16:17:20|391.63|389.23|391.46|389.06|391.63|389.23|391.46|389.06|0
1649780250000|2022-04-12 16:17:30|391.1|388.7|391.99|389.59|392.52|390.12|391.1|388.7|0
1649780260000|2022-04-12 16:17:40|391.73|389.33|389.69|387.29|391.73|389.33|389.69|387.29|0
1649780270000|2022-04-12 16:17:50|390.22|387.82|389.69|387.29|390.22|387.82|389.69|387.29|0
1649780280000|2022-04-12 16:18:00|389.51|387.11|388.45|386.05|389.51|387.11|388.45|386.05|0
1649780290000|2022-04-12 16:18:10|388.98|386.58|389.33|386.93|389.33|386.93|388.98|386.58|0
1649780300000|2022-04-12 16:18:20|389.51|387.11|389.69|387.29|389.86|387.46|389.51|387.11|0
1649780310000|2022-04-12 16:18:30|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1649780320000|2022-04-12 16:18:40|389.69|387.29|390.04|387.64|390.04|387.64|389.51|387.11|0
1649780330000|2022-04-12 16:18:50|390.13|387.73|390.04|387.64|390.13|387.73|390.04|387.64|0
1649780340000|2022-04-12 16:19:00|390.22|387.82|391.28|388.88|391.28|388.88|390.22|387.82|0
1649780350000|2022-04-12 16:19:10|391.46|389.06|391.1|388.7|391.46|389.06|391.1|388.7|0
1649780360000|2022-04-12 16:19:20|390.75|388.35|390.39|387.99|390.75|388.35|390.22|387.82|0
1649780370000|2022-04-12 16:19:30|390.57|388.17|390.57|388.17|391.02|388.62|390.57|388.17|0
1649780380000|2022-04-12 16:19:40|390.75|388.35|391.28|388.88|391.28|388.88|390.57|388.17|0
1649780390000|2022-04-12 16:19:50|391.63|389.23|391.81|389.41|391.81|389.41|391.63|389.23|0
1649780400000|2022-04-12 16:20:00|392.34|389.94|392.7|390.3|393.05|390.65|392.34|389.94|0
1649780410000|2022-04-12 16:20:10|392.52|390.12|394.48|392.08|394.48|392.08|392.52|390.12|0
1649780420000|2022-04-12 16:20:20|394.83|392.43|394.12|391.72|395.37|392.97|394.12|391.72|0
1649780430000|2022-04-12 16:20:30|394.04|391.64|394.12|391.72|394.12|391.72|394.04|391.64|0
1649780440000|2022-04-12 16:20:40|394.3|391.9|394.12|391.72|394.3|391.9|393.86|391.46|0
1649780450000|2022-04-12 16:20:50|394.48|392.08|394.3|391.9|394.48|392.08|394.3|391.9|0
1649780460000|2022-04-12 16:21:00|394.12|391.72|394.12|391.72|394.12|391.72|393.94|391.54|0
1649780470000|2022-04-12 16:21:10|394.3|391.9|394.48|392.08|394.48|392.08|394.3|391.9|0
1649780480000|2022-04-12 16:21:20|394.3|391.9|394.3|391.9|394.66|392.26|394.3|391.9|0
1649780490000|2022-04-12 16:21:30|393.59|391.19|394.48|392.08|394.48|392.08|393.59|391.19|0
1649780500000|2022-04-12 16:21:40|393.94|391.54|393.86|391.46|394.12|391.72|393.86|391.46|0
1649780510000|2022-04-12 16:21:50|394.3|391.9|394.3|391.9|394.66|392.26|394.21|391.81|0
1649780520000|2022-04-12 16:22:00|393.94|391.54|393.59|391.19|394.12|391.72|393.59|391.19|0
1649780530000|2022-04-12 16:22:10|393.41|391.01|393.94|391.54|394.12|391.72|393.41|391.01|0
1649780540000|2022-04-12 16:22:20|393.86|391.46|393.94|391.54|394.12|391.72|393.86|391.46|0
1649780550000|2022-04-12 16:22:30|393.59|391.19|394.12|391.72|394.12|391.72|393.59|391.19|0
1649780560000|2022-04-12 16:22:40|393.94|391.54|393.41|391.01|393.94|391.54|393.41|391.01|0
1649780570000|2022-04-12 16:22:50|393.59|391.19|393.05|390.65|393.59|391.19|393.05|390.65|0
1649780580000|2022-04-12 16:23:00|393.94|391.54|394.3|391.9|394.48|392.08|393.76|391.36|0
1649780590000|2022-04-12 16:23:10|394.39|391.99|394.75|392.35|394.75|392.35|394.39|391.99|0
1649780600000|2022-04-12 16:23:20|394.65|392.25|394.65|392.25|394.83|392.43|394.65|392.25|0
1649780610000|2022-04-12 16:23:30|394.93|392.53|396.08|393.68|396.08|393.68|394.93|392.53|0
1649780620000|2022-04-12 16:23:40|396.26|393.86|395.72|393.32|396.26|393.86|395.72|393.32|0
1649780630000|2022-04-12 16:23:50|395.19|392.79|395.01|392.61|395.19|392.79|394.83|392.43|0
1649780640000|2022-04-12 16:24:00|395.55|393.15|395.37|392.97|395.55|393.15|395.37|392.97|0
1649780650000|2022-04-12 16:24:10|395.9|393.5|396.08|393.68|396.08|393.68|395.72|393.32|0
1649780660000|2022-04-12 16:24:20|396.44|394.04|396.26|393.86|396.44|394.04|396.26|393.86|0
1649780670000|2022-04-12 16:24:30|397.15|394.75|396.97|394.57|397.33|394.93|396.97|394.57|0
1649780680000|2022-04-12 16:24:40|396.62|394.22|397.33|394.93|397.33|394.93|396.62|394.22|0
1649780690000|2022-04-12 16:24:50|397.15|394.75|397.15|394.75|397.15|394.75|396.97|394.57|0
1649780700000|2022-04-12 16:25:00|397.51|395.11|397.69|395.29|398.05|395.65|397.51|395.11|0
1649780710000|2022-04-12 16:25:10|398.4|396|399.48|397.08|399.48|397.08|398.4|396|0
1649780720000|2022-04-12 16:25:20|399.66|397.26|400.2|397.8|400.38|397.98|399.66|397.26|0
1649780730000|2022-04-12 16:25:30|399.84|397.44|398.94|396.54|399.84|397.44|398.94|396.54|0
1649780740000|2022-04-12 16:25:40|398.58|396.18|398.76|396.36|398.94|396.54|398.58|396.18|0
1649780750000|2022-04-12 16:25:50|398.58|396.18|399.12|396.72|399.12|396.72|398.58|396.18|0
1649780760000|2022-04-12 16:26:00|399.84|397.44|400.38|397.98|400.38|397.98|399.84|397.44|0
1649780770000|2022-04-12 16:26:10|400.2|397.8|400.56|398.16|400.56|398.16|400.2|397.8|0
1649780780000|2022-04-12 16:26:20|400.92|398.52|401.81|399.41|401.81|399.41|400.92|398.52|0
1649780790000|2022-04-12 16:26:30|401.63|399.23|401.27|398.87|401.63|399.23|401.27|398.87|0
1649780800000|2022-04-12 16:26:40|400.92|398.52|400.56|398.16|401.01|398.61|400.56|398.16|0
1649780810000|2022-04-12 16:26:50|400.74|398.34|401.09|398.69|401.09|398.69|400.74|398.34|0
1649780820000|2022-04-12 16:27:00|401.27|398.87|401.63|399.23|401.63|399.23|401.27|398.87|0
1649780830000|2022-04-12 16:27:10|401.09|398.69|400.74|398.34|401.09|398.69|400.74|398.34|0
1649780840000|2022-04-12 16:27:20|400.38|397.98|400.74|398.34|400.74|398.34|400.38|397.98|0
1649780850000|2022-04-12 16:27:30|400.91|398.51|400.74|398.34|400.91|398.51|400.56|398.16|0
1649780860000|2022-04-12 16:27:40|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1649780870000|2022-04-12 16:27:50|400.47|398.07|400.56|398.16|400.56|398.16|400.38|397.98|0
1649780880000|2022-04-12 16:28:00|400.47|398.07|400.02|397.62|400.47|398.07|400.02|397.62|0
1649780890000|2022-04-12 16:28:10|400.2|397.8|400.2|397.8|400.56|398.16|400.2|397.8|0
1649780900000|2022-04-12 16:28:20|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1649780910000|2022-04-12 16:28:30|400.2|397.8|400.91|398.51|401.09|398.69|400.2|397.8|0
1649780920000|2022-04-12 16:28:40|400.47|398.07|400.91|398.51|400.91|398.51|400.38|397.98|0
1649780930000|2022-04-12 16:28:50|401.09|398.69|400.73|398.33|401.09|398.69|400.73|398.33|0
1649780940000|2022-04-12 16:29:00|400.55|398.15|400.38|397.98|400.73|398.33|400.2|397.8|0
1649780950000|2022-04-12 16:29:10|400.73|398.33|400.73|398.33|401.09|398.69|400.73|398.33|0
1649780960000|2022-04-12 16:29:20|401.09|398.69|400.55|398.15|401.27|398.87|400.55|398.15|0
1649780970000|2022-04-12 16:29:30|400.73|398.33|400.55|398.15|400.73|398.33|400.38|397.98|0
1649780980000|2022-04-12 16:29:40|400.73|398.33|400.91|398.51|400.91|398.51|400.38|397.98|0
1649780990000|2022-04-12 16:29:50|400.73|398.33|400.91|398.51|401.09|398.69|400.73|398.33|0
1649781000000|2022-04-12 16:30:00|401.63|399.23|400.38|397.98|401.63|399.23|400.38|397.98|0
1649781010000|2022-04-12 16:30:10|400.55|398.15|401.63|399.23|401.63|399.23|400.55|398.15|0
1649781020000|2022-04-12 16:30:20|401.45|399.05|401.09|398.69|401.63|399.23|401.09|398.69|0
1649781030000|2022-04-12 16:30:30|401.27|398.87|401.45|399.05|401.45|399.05|401.27|398.87|0
1649781040000|2022-04-12 16:30:40|401.27|398.87|401.27|398.87|401.27|398.87|401.09|398.69|0
1649781050000|2022-04-12 16:30:50|401.09|398.69|401.27|398.87|401.27|398.87|401.09|398.69|0
1649781060000|2022-04-12 16:31:00|401.09|398.69|400.73|398.33|401.09|398.69|400.73|398.33|0
1649781070000|2022-04-12 16:31:10|400.55|398.15|400.73|398.33|400.91|398.51|400.55|398.15|0
1649781080000|2022-04-12 16:31:20|400.55|398.15|399.66|397.26|400.73|398.33|399.66|397.26|0
1649781090000|2022-04-12 16:31:30|399.84|397.44|399.84|397.44|399.84|397.44|399.66|397.26|0
1649781100000|2022-04-12 16:31:40|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1649781110000|2022-04-12 16:31:50|399.84|397.44|399.84|397.44|399.84|397.44|399.66|397.26|0
1649781120000|2022-04-12 16:32:00|400.37|397.97|401.27|398.87|401.27|398.87|400.37|397.97|0
1649781130000|2022-04-12 16:32:10|401.55|399.15|401.09|398.69|401.55|399.15|401.09|398.69|0
1649781140000|2022-04-12 16:32:20|401.45|399.05|401.09|398.69|401.63|399.23|401.09|398.69|0
1649781150000|2022-04-12 16:32:30|401.19|398.79|400.19|397.79|401.19|398.79|400.02|397.62|0
1649781160000|2022-04-12 16:32:40|400.02|397.62|400.73|398.33|400.73|398.33|400.02|397.62|0
1649781170000|2022-04-12 16:32:50|401.09|398.69|400.73|398.33|401.09|398.69|400.73|398.33|0
1649781180000|2022-04-12 16:33:00|400.65|398.25|400.01|397.61|400.73|398.33|400.01|397.61|0
1649781190000|2022-04-12 16:33:10|400.19|397.79|399.84|397.44|400.19|397.79|399.84|397.44|0
1649781200000|2022-04-12 16:33:20|399.48|397.08|399.12|396.72|399.57|397.17|399.12|396.72|0
1649781210000|2022-04-12 16:33:30|398.76|396.36|400.01|397.61|400.01|397.61|398.76|396.36|0
1649781220000|2022-04-12 16:33:40|400.19|397.79|400.19|397.79|400.37|397.97|400.01|397.61|0
1649781230000|2022-04-12 16:33:50|400.01|397.61|400.19|397.79|400.19|397.79|399.84|397.44|0
1649781240000|2022-04-12 16:34:00|400.37|397.97|400.55|398.15|400.73|398.33|400.37|397.97|0
1649781250000|2022-04-12 16:34:10|400.19|397.79|399.84|397.44|400.37|397.97|399.84|397.44|0
1649781260000|2022-04-12 16:34:20|400.01|397.61|400.19|397.79|400.19|397.79|400.01|397.61|0
1649781270000|2022-04-12 16:34:30|400.11|397.71|399.83|397.43|400.37|397.97|399.83|397.43|0
1649781280000|2022-04-12 16:34:40|400.01|397.61|401.09|398.69|401.09|398.69|400.01|397.61|0
1649781290000|2022-04-12 16:34:50|400.91|398.51|401.63|399.23|401.63|399.23|400.91|398.51|0
1649781300000|2022-04-12 16:35:00|401.99|399.59|400.73|398.33|401.99|399.59|400.73|398.33|0
1649781310000|2022-04-12 16:35:10|400.83|398.43|400.55|398.15|400.91|398.51|400.55|398.15|0
1649781320000|2022-04-12 16:35:20|400.37|397.97|400.01|397.61|400.37|397.97|400.01|397.61|0
1649781330000|2022-04-12 16:35:30|399.83|397.43|398.94|396.54|400.01|397.61|398.94|396.54|0
1649781340000|2022-04-12 16:35:40|399.3|396.9|399.3|396.9|399.48|397.08|399.21|396.81|0
1649781350000|2022-04-12 16:35:50|399.48|397.08|399.66|397.26|399.83|397.43|399.48|397.08|0
1649781360000|2022-04-12 16:36:00|400.37|397.97|400.91|398.51|400.91|398.51|400.37|397.97|0
1649781370000|2022-04-12 16:36:10|401.09|398.69|401.45|399.05|401.63|399.23|401.09|398.69|0
1649781380000|2022-04-12 16:36:20|401.27|398.87|401.09|398.69|401.27|398.87|401.09|398.69|0
1649781390000|2022-04-12 16:36:30|400.91|398.51|400.55|398.15|401|398.6|400.55|398.15|0
1649781400000|2022-04-12 16:36:40|401|398.6|400.55|398.15|401|398.6|400.55|398.15|0
1649781410000|2022-04-12 16:36:50|400.37|397.97|400.01|397.61|400.37|397.97|399.83|397.43|0
1649781420000|2022-04-12 16:37:00|399.93|397.53|399.83|397.43|400.01|397.61|399.83|397.43|0
1649781430000|2022-04-12 16:37:10|399.65|397.25|400.19|397.79|400.19|397.79|399.65|397.25|0
1649781440000|2022-04-12 16:37:20|399.93|397.53|399.3|396.9|399.93|397.53|399.3|396.9|0
1649781450000|2022-04-12 16:37:30|399.12|396.72|399.83|397.43|399.83|397.43|399.12|396.72|0
1649781460000|2022-04-12 16:37:40|399.75|397.35|399.65|397.25|399.75|397.35|399.65|397.25|0
1649781470000|2022-04-12 16:37:50|399.48|397.08|399.12|396.72|399.48|397.08|399.12|396.72|0
1649781480000|2022-04-12 16:38:00|399.48|397.08|399.47|397.07|399.65|397.25|399.3|396.9|0
1649781490000|2022-04-12 16:38:10|399.65|397.25|399.65|397.25|399.65|397.25|399.39|396.99|0
1649781500000|2022-04-12 16:38:20|399.57|397.17|400.19|397.79|400.19|397.79|399.57|397.17|0
1649781510000|2022-04-12 16:38:30|400.37|397.97|400.37|397.97|400.37|397.97|400.19|397.79|0
1649781520000|2022-04-12 16:38:40|400.01|397.61|399.3|396.9|400.01|397.61|399.3|396.9|0
1649781530000|2022-04-12 16:38:50|399.65|397.25|399.47|397.07|399.83|397.43|399.47|397.07|0
1649781540000|2022-04-12 16:39:00|399.83|397.43|400.01|397.61|400.01|397.61|399.47|397.07|0
1649781550000|2022-04-12 16:39:10|399.65|397.25|399.47|397.07|400.01|397.61|399.47|397.07|0
1649781560000|2022-04-12 16:39:20|399.83|397.43|399.65|397.25|399.83|397.43|399.47|397.07|0
1649781570000|2022-04-12 16:39:30|399.47|397.07|399.57|397.17|399.57|397.17|399.47|397.07|0
1649781580000|2022-04-12 16:39:40|399.47|397.07|399.93|397.53|399.93|397.53|399.47|397.07|0
1649781590000|2022-04-12 16:39:50|399.65|397.25|400.19|397.79|400.19|397.79|399.65|397.25|0
1649781600000|2022-04-12 16:40:00|400.01|397.61|400.55|398.15|400.55|398.15|399.65|397.25|0
1649781610000|2022-04-12 16:40:10|400.37|397.97|400.91|398.51|401.09|398.69|400.37|397.97|0
1649781620000|2022-04-12 16:40:20|401.09|398.69|401.09|398.69|401.09|398.69|400.91|398.51|0
1649781630000|2022-04-12 16:40:30|401.45|399.05|401.81|399.41|401.81|399.41|401.45|399.05|0
1649781640000|2022-04-12 16:40:40|401.63|399.23|401.45|399.05|401.63|399.23|401.45|399.05|0
1649781650000|2022-04-12 16:40:50|401.27|398.87|400.37|397.97|401.27|398.87|400.19|397.79|0
1649781660000|2022-04-12 16:41:00|400.55|398.15|400.55|398.15|401.09|398.69|400.55|398.15|0
1649781670000|2022-04-12 16:41:10|400.19|397.79|400.37|397.97|400.55|398.15|400.19|397.79|0
1649781680000|2022-04-12 16:41:20|400.01|397.61|399.47|397.07|400.01|397.61|399.47|397.07|0
1649781690000|2022-04-12 16:41:30|399.29|396.89|400.01|397.61|400.01|397.61|399.29|396.89|0
1649781700000|2022-04-12 16:41:40|399.83|397.43|399.29|396.89|399.83|397.43|399.29|396.89|0
1649781710000|2022-04-12 16:41:50|399.12|396.72|399.47|397.07|399.47|397.07|399.12|396.72|0
1649781720000|2022-04-12 16:42:00|399.65|397.25|400.73|398.33|400.73|398.33|399.65|397.25|0
1649781730000|2022-04-12 16:42:10|400.55|398.15|400.91|398.51|401.27|398.87|400.55|398.15|0
1649781740000|2022-04-12 16:42:20|401.09|398.69|400.91|398.51|401.09|398.69|400.73|398.33|0
1649781750000|2022-04-12 16:42:30|401.09|398.69|401.09|398.69|401.27|398.87|401.09|398.69|0
1649781760000|2022-04-12 16:42:40|401.45|399.05|401.27|398.87|401.63|399.23|401.27|398.87|0
1649781770000|2022-04-12 16:42:50|401.45|399.05|401.81|399.41|401.81|399.41|401.45|399.05|0
1649781780000|2022-04-12 16:43:00|402.53|400.13|403.43|401.03|403.61|401.21|402.53|400.13|0
1649781790000|2022-04-12 16:43:10|403.25|400.85|401.63|399.23|403.25|400.85|401.63|399.23|0
1649781800000|2022-04-12 16:43:20|401.27|398.87|402.35|399.95|402.35|399.95|401.27|398.87|0
1649781810000|2022-04-12 16:43:30|402.53|400.13|403.25|400.85|403.25|400.85|402.53|400.13|0
1649781820000|2022-04-12 16:43:40|403.43|401.03|402.35|399.95|403.43|401.03|402.35|399.95|0
1649781830000|2022-04-12 16:43:50|402.17|399.77|402.08|399.68|402.17|399.77|401.99|399.59|0
1649781840000|2022-04-12 16:44:00|402.53|400.13|403.07|400.67|403.25|400.85|402.53|400.13|0
1649781850000|2022-04-12 16:44:10|402.26|399.86|402.26|399.86|402.26|399.86|401.99|399.59|0
1649781860000|2022-04-12 16:44:20|401.81|399.41|402.17|399.77|402.17|399.77|401.81|399.41|0
1649781870000|2022-04-12 16:44:30|402.35|399.95|402.35|399.95|402.53|400.13|402.35|399.95|0
1649781880000|2022-04-12 16:44:40|402.44|400.04|403.16|400.76|403.16|400.76|402.44|400.04|0
1649781890000|2022-04-12 16:44:50|402.89|400.49|402.71|400.31|402.89|400.49|402.53|400.13|0
1649781900000|2022-04-12 16:45:00|402.35|399.95|401.99|399.59|402.35|399.95|401.63|399.23|0
1649781910000|2022-04-12 16:45:10|402.71|400.31|402.17|399.77|402.71|400.31|401.99|399.59|0
1649781920000|2022-04-12 16:45:20|401.99|399.59|402.98|400.58|402.98|400.58|401.99|399.59|0
1649781930000|2022-04-12 16:45:30|402.89|400.49|402.17|399.77|402.89|400.49|402.17|399.77|0
1649781940000|2022-04-12 16:45:40|402.35|399.95|402.17|399.77|402.35|399.95|402.17|399.77|0
1649781950000|2022-04-12 16:45:50|402.71|400.31|402.89|400.49|403.07|400.67|402.71|400.31|0
1649781960000|2022-04-12 16:46:00|403.43|401.03|403.25|400.85|403.61|401.21|403.25|400.85|0
1649781970000|2022-04-12 16:46:10|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1649781980000|2022-04-12 16:46:20|403.25|400.85|402.89|400.49|403.43|401.03|402.89|400.49|0
1649781990000|2022-04-12 16:46:30|402.71|400.31|402.89|400.49|403.25|400.85|402.71|400.31|0
1649782000000|2022-04-12 16:46:40|402.71|400.31|402.89|400.49|402.89|400.49|402.71|400.31|0
1649782010000|2022-04-12 16:46:50|403.16|400.76|403.61|401.21|403.61|401.21|403.16|400.76|0
1649782020000|2022-04-12 16:47:00|404.15|401.75|404.51|402.11|404.87|402.47|404.15|401.75|0
1649782030000|2022-04-12 16:47:10|403.43|401.03|403.07|400.67|403.43|401.03|402.53|400.13|0
1649782040000|2022-04-12 16:47:20|403.43|401.03|403.88|401.48|403.88|401.48|403.25|400.85|0
1649782050000|2022-04-12 16:47:30|403.79|401.39|403.43|401.03|403.79|401.39|403.25|400.85|0
1649782060000|2022-04-12 16:47:40|403.61|401.21|403.7|401.3|403.79|401.39|403.61|401.21|0
1649782070000|2022-04-12 16:47:50|403.61|401.21|403.34|400.94|403.61|401.21|403.34|400.94|0
1649782080000|2022-04-12 16:48:00|403.25|400.85|403.43|401.03|403.61|401.21|403.25|400.85|0
1649782090000|2022-04-12 16:48:10|403.25|400.85|403.07|400.67|403.25|400.85|403.07|400.67|0
1649782100000|2022-04-12 16:48:20|402.89|400.49|402.44|400.04|402.89|400.49|402.44|400.04|0
1649782110000|2022-04-12 16:48:30|402.35|399.95|402.53|400.13|402.53|400.13|402.35|399.95|0
1649782120000|2022-04-12 16:48:40|402.17|399.77|401.63|399.23|402.17|399.77|401.63|399.23|0
1649782130000|2022-04-12 16:48:50|401.09|398.69|401.63|399.23|401.63|399.23|401.09|398.69|0
1649782140000|2022-04-12 16:49:00|401.81|399.41|401.81|399.41|401.9|399.5|401.63|399.23|0
1649782150000|2022-04-12 16:49:10|401.9|399.5|402.17|399.77|402.17|399.77|401.72|399.32|0
1649782160000|2022-04-12 16:49:20|401.99|399.59|401.45|399.05|401.99|399.59|401.45|399.05|0
1649782170000|2022-04-12 16:49:30|401.18|398.78|401.09|398.69|401.27|398.87|401.09|398.69|0
1649782180000|2022-04-12 16:49:40|400.91|398.51|400.91|398.51|400.91|398.51|400.73|398.33|0
1649782190000|2022-04-12 16:49:50|401|398.6|400.91|398.51|401.09|398.69|400.91|398.51|0
1649782200000|2022-04-12 16:50:00|400.73|398.33|400.73|398.33|401.09|398.69|400.73|398.33|0
1649782210000|2022-04-12 16:50:10|400.55|398.15|398.57|396.17|400.55|398.15|398.57|396.17|0
1649782220000|2022-04-12 16:50:20|398.93|396.53|397.59|395.19|398.93|396.53|397.59|395.19|0
1649782230000|2022-04-12 16:50:30|397.5|395.1|396.79|394.39|397.5|395.1|396.79|394.39|0
1649782240000|2022-04-12 16:50:40|397.5|395.1|398.04|395.64|398.04|395.64|397.5|395.1|0
1649782250000|2022-04-12 16:50:50|398.4|396|398.22|395.82|398.4|396|398.13|395.73|0
1649782260000|2022-04-12 16:51:00|398.4|396|398.93|396.53|398.93|396.53|398.4|396|0
1649782270000|2022-04-12 16:51:10|398.75|396.35|398.75|396.35|398.75|396.35|398.4|396|0
1649782280000|2022-04-12 16:51:20|398.57|396.17|398.22|395.82|398.75|396.35|398.22|395.82|0
1649782290000|2022-04-12 16:51:30|398.49|396.09|398.57|396.17|398.57|396.17|398.22|395.82|0
1649782300000|2022-04-12 16:51:40|398.67|396.27|398.39|395.99|398.67|396.27|398.39|395.99|0
1649782310000|2022-04-12 16:51:50|398.85|396.45|398.93|396.53|399.11|396.71|398.85|396.45|0
1649782320000|2022-04-12 16:52:00|399.29|396.89|399.47|397.07|399.65|397.25|399.29|396.89|0
1649782330000|2022-04-12 16:52:10|398.93|396.53|398.75|396.35|398.93|396.53|398.57|396.17|0
1649782340000|2022-04-12 16:52:20|398.39|395.99|398.57|396.17|398.75|396.35|398.39|395.99|0
1649782350000|2022-04-12 16:52:30|398.31|395.91|398.39|395.99|398.57|396.17|398.31|395.91|0
1649782360000|2022-04-12 16:52:40|398.57|396.17|398.22|395.82|398.57|396.17|398.22|395.82|0
1649782370000|2022-04-12 16:52:50|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1649782380000|2022-04-12 16:53:00|398.93|396.53|399.11|396.71|399.11|396.71|398.75|396.35|0
1649782390000|2022-04-12 16:53:10|398.93|396.53|398.22|395.82|399.11|396.71|398.22|395.82|0
1649782400000|2022-04-12 16:53:20|397.86|395.46|398.75|396.35|398.75|396.35|397.86|395.46|0
1649782410000|2022-04-12 16:53:30|399.11|396.71|399.11|396.71|399.29|396.89|399.11|396.71|0
1649782420000|2022-04-12 16:53:40|399.29|396.89|399.11|396.71|399.47|397.07|399.11|396.71|0
1649782430000|2022-04-12 16:53:50|399.47|397.07|398.93|396.53|399.47|397.07|398.75|396.35|0
1649782440000|2022-04-12 16:54:00|398.75|396.35|399.11|396.71|399.11|396.71|398.75|396.35|0
1649782450000|2022-04-12 16:54:10|399.38|396.98|399.29|396.89|399.47|397.07|399.29|396.89|0
1649782460000|2022-04-12 16:54:20|398.93|396.53|399.47|397.07|399.47|397.07|398.93|396.53|0
1649782470000|2022-04-12 16:54:30|399.29|396.89|399.2|396.8|399.29|396.89|399.2|396.8|0
1649782480000|2022-04-12 16:54:40|399.29|396.89|399.47|397.07|399.47|397.07|399.29|396.89|0
1649782490000|2022-04-12 16:54:50|399.65|397.25|399.65|397.25|399.65|397.25|399.47|397.07|0
1649782500000|2022-04-12 16:55:00|399.47|397.07|399.47|397.07|399.65|397.25|399.29|396.89|0
1649782510000|2022-04-12 16:55:10|399.11|396.71|398.39|395.99|399.11|396.71|398.39|395.99|0
1649782520000|2022-04-12 16:55:20|398.57|396.17|399.29|396.89|399.29|396.89|398.57|396.17|0
1649782530000|2022-04-12 16:55:30|399.38|396.98|398.75|396.35|399.38|396.98|398.75|396.35|0
1649782540000|2022-04-12 16:55:40|398.49|396.09|398.93|396.53|398.93|396.53|398.49|396.09|0
1649782550000|2022-04-12 16:55:50|398.75|396.35|398.75|396.35|398.75|396.35|398.57|396.17|0
1649782560000|2022-04-12 16:56:00|398.93|396.53|398.39|395.99|398.93|396.53|398.39|395.99|0
1649782570000|2022-04-12 16:56:10|398.21|395.81|398.21|395.81|398.21|395.81|398.13|395.73|0
1649782580000|2022-04-12 16:56:20|398.04|395.64|398.04|395.64|398.04|395.64|397.86|395.46|0
1649782590000|2022-04-12 16:56:30|398.39|395.99|398.57|396.17|398.57|396.17|398.39|395.99|0
1649782600000|2022-04-12 16:56:40|398.93|396.53|399.47|397.07|399.47|397.07|398.93|396.53|0
1649782610000|2022-04-12 16:56:50|399.65|397.25|399.29|396.89|399.65|397.25|399.29|396.89|0
1649782620000|2022-04-12 16:57:00|399.11|396.71|399.11|396.71|399.29|396.89|399.11|396.71|0
1649782630000|2022-04-12 16:57:10|399.29|396.89|398.93|396.53|399.29|396.89|398.93|396.53|0
1649782640000|2022-04-12 16:57:20|399.11|396.71|399.2|396.8|399.2|396.8|398.93|396.53|0
1649782650000|2022-04-12 16:57:30|398.93|396.53|399.11|396.71|399.11|396.71|398.93|396.53|0
1649782660000|2022-04-12 16:57:40|399.2|396.8|399.29|396.89|399.29|396.89|398.93|396.53|0
1649782670000|2022-04-12 16:57:50|399.11|396.71|398.93|396.53|399.11|396.71|398.93|396.53|0
1649782680000|2022-04-12 16:58:00|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1649782690000|2022-04-12 16:58:10|399.38|396.98|398.21|395.81|399.38|396.98|398.21|395.81|0
1649782700000|2022-04-12 16:58:20|399.11|396.71|399.29|396.89|399.47|397.07|399.11|396.71|0
1649782710000|2022-04-12 16:58:30|399.11|396.71|399.29|396.89|399.29|396.89|399.11|396.71|0
1649782720000|2022-04-12 16:58:40|399.11|396.71|398.93|396.53|399.11|396.71|398.93|396.53|0
1649782730000|2022-04-12 16:58:50|398.57|396.17|398.39|395.99|398.57|396.17|398.21|395.81|0
1649782740000|2022-04-12 16:59:00|398.13|395.73|398.75|396.35|398.75|396.35|398.03|395.63|0
1649782750000|2022-04-12 16:59:10|398.93|396.53|399.11|396.71|399.11|396.71|398.93|396.53|0
1649782760000|2022-04-12 16:59:20|398.93|396.53|398.75|396.35|398.93|396.53|398.57|396.17|0
1649782770000|2022-04-12 16:59:30|398.93|396.53|399.29|396.89|399.47|397.07|398.93|396.53|0
1649782780000|2022-04-12 16:59:40|399.65|397.25|399.47|397.07|399.65|397.25|399.47|397.07|0
1649782790000|2022-04-12 16:59:50|399.38|396.98|399.02|396.62|399.38|396.98|399.02|396.62|0
1649782800000|2022-04-12 17:00:00|399.29|396.89|399.2|396.8|399.65|397.25|399.2|396.8|0
1649782810000|2022-04-12 17:00:10|399.47|397.07|399.11|396.71|399.47|397.07|399.11|396.71|0
1649782820000|2022-04-12 17:00:20|399.47|397.07|399.29|396.89|399.47|397.07|399.29|396.89|0
1649782830000|2022-04-12 17:00:30|399.11|396.71|398.75|396.35|399.11|396.71|398.75|396.35|0
1649782840000|2022-04-12 17:00:40|397.85|395.45|398.03|395.63|398.03|395.63|397.68|395.28|0
1649782850000|2022-04-12 17:00:50|398.21|395.81|397.85|395.45|398.21|395.81|397.85|395.45|0
1649782860000|2022-04-12 17:01:00|398.03|395.63|398.13|395.73|398.39|395.99|398.03|395.63|0
1649782870000|2022-04-12 17:01:10|398.21|395.81|398.75|396.35|398.75|396.35|398.21|395.81|0
1649782880000|2022-04-12 17:01:20|398.93|396.53|398.75|396.35|399.29|396.89|398.75|396.35|0
1649782890000|2022-04-12 17:01:30|398.93|396.53|398.93|396.53|399.11|396.71|398.93|396.53|0
1649782900000|2022-04-12 17:01:40|399.11|396.71|398.75|396.35|399.11|396.71|398.57|396.17|0
1649782910000|2022-04-12 17:01:50|398.66|396.26|398.93|396.53|398.93|396.53|398.66|396.26|0
1649782920000|2022-04-12 17:02:00|399.29|396.89|401.8|399.4|401.8|399.4|399.29|396.89|0
1649782930000|2022-04-12 17:02:10|403.42|401.02|402.34|399.94|403.42|401.02|401.8|399.4|0
1649782940000|2022-04-12 17:02:20|402.52|400.12|402.7|400.3|402.7|400.3|402.52|400.12|0
1649782950000|2022-04-12 17:02:30|402.52|400.12|402.7|400.3|402.88|400.48|402.52|400.12|0
1649782960000|2022-04-12 17:02:40|402.88|400.48|403.96|401.56|403.96|401.56|402.88|400.48|0
1649782970000|2022-04-12 17:02:50|404.14|401.74|403.6|401.2|404.14|401.74|403.6|401.2|0
1649782980000|2022-04-12 17:03:00|403.96|401.56|399.6|397.2|403.96|401.56|399.6|397.2|0
1649782990000|2022-04-12 17:03:10|402.32|399.92|403.13|400.73|403.13|400.73|402.32|399.92|0
1649783000000|2022-04-12 17:03:20|403.04|400.64|404.73|402.33|404.73|402.33|403.04|400.64|0
1649783010000|2022-04-12 17:03:30|404.92|402.52|404.19|401.79|404.92|402.52|404.19|401.79|0
1649783020000|2022-04-12 17:03:40|404.73|402.33|404.01|401.61|404.73|402.33|404.01|401.61|0
1649783030000|2022-04-12 17:03:50|403.93|401.53|404.01|401.61|404.01|401.61|403.83|401.43|0
1649783040000|2022-04-12 17:04:00|404.37|401.97|404.55|402.15|404.73|402.33|404.19|401.79|0
1649783050000|2022-04-12 17:04:10|404.37|401.97|404.55|402.15|404.55|402.15|404.37|401.97|0
1649783060000|2022-04-12 17:04:20|404.73|402.33|404.55|402.15|404.92|402.52|404.55|402.15|0
1649783070000|2022-04-12 17:04:30|404.92|402.52|404.55|402.15|404.92|402.52|404.55|402.15|0
1649783080000|2022-04-12 17:04:40|404.73|402.33|404.37|401.97|404.73|402.33|404.19|401.79|0
1649783090000|2022-04-12 17:04:50|404.19|401.79|403.47|401.07|404.19|401.79|403.47|401.07|0
1649783100000|2022-04-12 17:05:00|402.57|400.17|402.39|399.99|402.57|400.17|402.03|399.63|0
1649783110000|2022-04-12 17:05:10|402.93|400.53|402.57|400.17|403.29|400.89|402.57|400.17|0
1649783120000|2022-04-12 17:05:20|402.39|399.99|402.93|400.53|402.93|400.53|402.39|399.99|0
1649783130000|2022-04-12 17:05:30|402.03|399.63|402.39|399.99|402.39|399.99|402.03|399.63|0
1649783140000|2022-04-12 17:05:40|402.21|399.81|402.21|399.81|402.57|400.17|402.21|399.81|0
1649783150000|2022-04-12 17:05:50|402.39|399.99|402.39|399.99|402.39|399.99|402.21|399.81|0
1649783160000|2022-04-12 17:06:00|402.21|399.81|401.85|399.45|402.21|399.81|401.85|399.45|0
1649783170000|2022-04-12 17:06:10|401.49|399.09|401.31|398.91|401.49|399.09|401.13|398.73|0
1649783180000|2022-04-12 17:06:20|401.67|399.27|401.85|399.45|402.03|399.63|401.67|399.27|0
1649783190000|2022-04-12 17:06:30|402.03|399.63|402.21|399.81|402.21|399.81|401.85|399.45|0
1649783200000|2022-04-12 17:06:40|402.39|399.99|402.57|400.17|402.57|400.17|402.21|399.81|0
1649783210000|2022-04-12 17:06:50|402.39|399.99|402.57|400.17|402.57|400.17|402.39|399.99|0
1649783220000|2022-04-12 17:07:00|402.21|399.81|402.03|399.63|402.21|399.81|402.03|399.63|0
1649783230000|2022-04-12 17:07:10|401.85|399.45|401.49|399.09|401.85|399.45|401.49|399.09|0
1649783240000|2022-04-12 17:07:20|401.67|399.27|402.03|399.63|402.03|399.63|401.67|399.27|0
1649783250000|2022-04-12 17:07:30|401.85|399.45|401.67|399.27|401.85|399.45|401.49|399.09|0
1649783260000|2022-04-12 17:07:40|401.49|399.09|401.31|398.91|401.49|399.09|401.31|398.91|0
1649783270000|2022-04-12 17:07:50|400.95|398.55|401.49|399.09|401.49|399.09|400.95|398.55|0
1649783280000|2022-04-12 17:08:00|401.31|398.91|401.49|399.09|401.49|399.09|401.31|398.91|0
1649783290000|2022-04-12 17:08:10|401.67|399.27|401.49|399.09|402.03|399.63|401.49|399.09|0
1649783300000|2022-04-12 17:08:20|402.12|399.72|402.39|399.99|402.39|399.99|402.03|399.63|0
1649783310000|2022-04-12 17:08:30|402.48|400.08|402.03|399.63|402.48|400.08|402.03|399.63|0
1649783320000|2022-04-12 17:08:40|401.85|399.45|401.76|399.36|401.85|399.45|401.67|399.27|0
1649783330000|2022-04-12 17:08:50|401.85|399.45|402.93|400.53|402.93|400.53|401.85|399.45|0
1649783340000|2022-04-12 17:09:00|403.11|400.71|402.93|400.53|403.11|400.71|402.57|400.17|0
1649783350000|2022-04-12 17:09:10|403.29|400.89|403.56|401.16|403.56|401.16|403.11|400.71|0
1649783360000|2022-04-12 17:09:20|403.11|400.71|403.83|401.43|403.83|401.43|403.11|400.71|0
1649783370000|2022-04-12 17:09:30|404.19|401.79|404.1|401.7|404.37|401.97|404.1|401.7|0
1649783380000|2022-04-12 17:09:40|404.01|401.61|403.47|401.07|404.55|402.15|403.47|401.07|0
1649783390000|2022-04-12 17:09:50|403.56|401.16|402.66|400.26|403.65|401.25|402.66|400.26|0
1649783400000|2022-04-12 17:10:00|402.93|400.53|402.57|400.17|402.93|400.53|402.39|399.99|0
1649783410000|2022-04-12 17:10:10|402.39|399.99|402.21|399.81|402.39|399.99|402.12|399.72|0
1649783420000|2022-04-12 17:10:20|402.3|399.9|401.4|399|402.3|399.9|401.13|398.73|0
1649783430000|2022-04-12 17:10:30|401.31|398.91|401.67|399.27|401.85|399.45|401.31|398.91|0
1649783440000|2022-04-12 17:10:40|401.85|399.45|402.39|399.99|402.39|399.99|401.85|399.45|0
1649783450000|2022-04-12 17:10:50|402.21|399.81|402.39|399.99|402.39|399.99|402.21|399.81|0
1649783460000|2022-04-12 17:11:00|402.21|399.81|402.21|399.81|402.21|399.81|401.85|399.45|0
1649783470000|2022-04-12 17:11:10|402.57|400.17|402.21|399.81|402.93|400.53|402.21|399.81|0
1649783480000|2022-04-12 17:11:20|402.39|399.99|402.21|399.81|402.57|400.17|402.21|399.81|0
1649783490000|2022-04-12 17:11:30|402.02|399.62|402.21|399.81|402.21|399.81|402.02|399.62|0
1649783500000|2022-04-12 17:11:40|402.12|399.72|401.48|399.08|402.21|399.81|401.48|399.08|0
1649783510000|2022-04-12 17:11:50|401.3|398.9|401.66|399.26|401.66|399.26|401.3|398.9|0
1649783520000|2022-04-12 17:12:00|401.84|399.44|401.48|399.08|401.84|399.44|401.3|398.9|0
1649783530000|2022-04-12 17:12:10|401.3|398.9|400.94|398.54|401.66|399.26|400.94|398.54|0
1649783540000|2022-04-12 17:12:20|401.12|398.72|402.38|399.98|402.38|399.98|401.12|398.72|0
1649783550000|2022-04-12 17:12:30|402.02|399.62|402.12|399.72|402.38|399.98|402.02|399.62|0
1649783560000|2022-04-12 17:12:40|402.02|399.62|401.3|398.9|402.2|399.8|401.3|398.9|0
1649783570000|2022-04-12 17:12:50|400.94|398.54|401.12|398.72|401.12|398.72|400.76|398.36|0
1649783580000|2022-04-12 17:13:00|400.94|398.54|400.76|398.36|401.12|398.72|400.76|398.36|0
1649783590000|2022-04-12 17:13:10|400.4|398|398.43|396.03|400.4|398|398.43|396.03|0
1649783600000|2022-04-12 17:13:20|398.61|396.21|397.71|395.31|398.97|396.57|397.71|395.31|0
1649783610000|2022-04-12 17:13:30|396.82|394.42|396.82|394.42|396.91|394.51|396.64|394.24|0
1649783620000|2022-04-12 17:13:40|397.36|394.96|396.82|394.42|397.36|394.96|396.82|394.42|0
1649783630000|2022-04-12 17:13:50|398.25|395.85|398.61|396.21|398.79|396.39|398.25|395.85|0
1649783640000|2022-04-12 17:14:00|398.97|396.57|399.15|396.75|399.33|396.93|398.97|396.57|0
1649783650000|2022-04-12 17:14:10|399.06|396.66|397.36|394.96|399.06|396.66|397.36|394.96|0
1649783660000|2022-04-12 17:14:20|397.53|395.13|397.53|395.13|397.63|395.23|397.53|395.13|0
1649783670000|2022-04-12 17:14:30|397.18|394.78|397.36|394.96|397.53|395.13|397.18|394.78|0
1649783680000|2022-04-12 17:14:40|397.18|394.78|398.61|396.21|398.61|396.21|397.18|394.78|0
1649783690000|2022-04-12 17:14:50|398.43|396.03|398.61|396.21|398.61|396.21|398.43|396.03|0
1649783700000|2022-04-12 17:15:00|398.97|396.57|399.69|397.29|399.69|397.29|398.97|396.57|0
1649783710000|2022-04-12 17:15:10|399.33|396.93|399.33|396.93|399.33|396.93|399.15|396.75|0
1649783720000|2022-04-12 17:15:20|399.69|397.29|398.79|396.39|399.69|397.29|398.79|396.39|0
1649783730000|2022-04-12 17:15:30|398.43|396.03|398.97|396.57|398.97|396.57|398.25|395.85|0
1649783740000|2022-04-12 17:15:40|398.61|396.21|399.51|397.11|399.51|397.11|398.61|396.21|0
1649783750000|2022-04-12 17:15:50|399.69|397.29|399.69|397.29|399.69|397.29|399.51|397.11|0
1649783760000|2022-04-12 17:16:00|399.51|397.11|399.69|397.29|399.69|397.29|399.51|397.11|0
1649783770000|2022-04-12 17:16:10|399.51|397.11|398.79|396.39|399.51|397.11|398.61|396.21|0
1649783780000|2022-04-12 17:16:20|398.61|396.21|398.61|396.21|398.79|396.39|398.61|396.21|0
1649783790000|2022-04-12 17:16:30|398.43|396.03|399.15|396.75|399.15|396.75|398.43|396.03|0
1649783800000|2022-04-12 17:16:40|399.33|396.93|399.51|397.11|399.51|397.11|399.33|396.93|0
1649783810000|2022-04-12 17:16:50|399.33|396.93|399.51|397.11|399.51|397.11|399.33|396.93|0
1649783820000|2022-04-12 17:17:00|399.96|397.56|400.4|398|400.4|398|399.86|397.46|0
1649783830000|2022-04-12 17:17:10|400.58|398.18|400.58|398.18|400.76|398.36|400.22|397.82|0
1649783840000|2022-04-12 17:17:20|400.94|398.54|400.76|398.36|400.94|398.54|400.76|398.36|0
1649783850000|2022-04-12 17:17:30|400.58|398.18|400.94|398.54|400.94|398.54|400.58|398.18|0
1649783860000|2022-04-12 17:17:40|400.86|398.46|400.76|398.36|400.94|398.54|400.76|398.36|0
1649783870000|2022-04-12 17:17:50|400.94|398.54|400.86|398.46|400.94|398.54|400.86|398.46|0
1649783880000|2022-04-12 17:18:00|401.3|398.9|401.12|398.72|401.48|399.08|401.12|398.72|0
1649783890000|2022-04-12 17:18:10|401.3|398.9|400.58|398.18|401.3|398.9|400.58|398.18|0
1649783900000|2022-04-12 17:18:20|400.22|397.82|400.58|398.18|400.76|398.36|400.22|397.82|0
1649783910000|2022-04-12 17:18:30|400.76|398.36|400.58|398.18|401.12|398.72|400.58|398.18|0
1649783920000|2022-04-12 17:18:40|400.68|398.28|400.76|398.36|400.94|398.54|400.68|398.28|0
1649783930000|2022-04-12 17:18:50|400.58|398.18|400.76|398.36|400.94|398.54|400.58|398.18|0
1649783940000|2022-04-12 17:19:00|400.58|398.18|400.22|397.82|400.58|398.18|400.04|397.64|0
1649783950000|2022-04-12 17:19:10|400.04|397.64|399.96|397.56|400.04|397.64|399.68|397.28|0
1649783960000|2022-04-12 17:19:20|400.04|397.64|399.68|397.28|400.04|397.64|399.5|397.1|0
1649783970000|2022-04-12 17:19:30|399.5|397.1|398.97|396.57|399.5|397.1|398.97|396.57|0
1649783980000|2022-04-12 17:19:40|399.6|397.2|399.32|396.92|399.6|397.2|399.32|396.92|0
1649783990000|2022-04-12 17:19:50|398.43|396.03|398.52|396.12|398.61|396.21|398.43|396.03|0
1649784000000|2022-04-12 17:20:00|398.43|396.03|396.55|394.15|398.43|396.03|396.55|394.15|0
1649784010000|2022-04-12 17:20:10|397|394.6|396.64|394.24|397|394.6|396.64|394.24|0
1649784020000|2022-04-12 17:20:20|396.73|394.33|396.1|393.7|396.73|394.33|396.1|393.7|0
1649784030000|2022-04-12 17:20:30|396.46|394.06|396.1|393.7|396.46|394.06|396.1|393.7|0
1649784040000|2022-04-12 17:20:40|394.49|392.09|395.92|393.52|395.92|393.52|394.49|392.09|0
1649784050000|2022-04-12 17:20:50|395.74|393.34|397.45|395.05|398.25|395.85|395.74|393.34|0
1649784060000|2022-04-12 17:21:00|397.89|395.49|397.89|395.49|398.79|396.39|397.89|395.49|0
1649784070000|2022-04-12 17:21:10|398.25|395.85|397.89|395.49|398.25|395.85|397.53|395.13|0
1649784080000|2022-04-12 17:21:20|397.71|395.31|397.71|395.31|397.89|395.49|397.71|395.31|0
1649784090000|2022-04-12 17:21:30|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1649784100000|2022-04-12 17:21:40|398.07|395.67|397.17|394.77|398.25|395.85|397.17|394.77|0
1649784110000|2022-04-12 17:21:50|396.99|394.59|397.89|395.49|397.89|395.49|396.99|394.59|0
1649784120000|2022-04-12 17:22:00|398.07|395.67|398.25|395.85|398.25|395.85|397.89|395.49|0
1649784130000|2022-04-12 17:22:10|398.07|395.67|397.53|395.13|398.07|395.67|397.53|395.13|0
1649784140000|2022-04-12 17:22:20|397.71|395.31|398.07|395.67|398.07|395.67|397.71|395.31|0
1649784150000|2022-04-12 17:22:30|398.79|396.39|398.97|396.57|399.32|396.92|398.79|396.39|0
1649784160000|2022-04-12 17:22:40|398.79|396.39|398.79|396.39|398.96|396.56|398.79|396.39|0
1649784170000|2022-04-12 17:22:50|398.96|396.56|398.79|396.39|398.96|396.56|398.79|396.39|0
1649784180000|2022-04-12 17:23:00|398.96|396.56|398.07|395.67|398.96|396.56|398.07|395.67|0
1649784190000|2022-04-12 17:23:10|397.89|395.49|397.53|395.13|397.89|395.49|397.53|395.13|0
1649784200000|2022-04-12 17:23:20|397.71|395.31|399.5|397.1|399.5|397.1|397.71|395.31|0
1649784210000|2022-04-12 17:23:30|399.14|396.74|399.42|397.02|399.5|397.1|399.14|396.74|0
1649784220000|2022-04-12 17:23:40|399.5|397.1|399.86|397.46|399.86|397.46|399.32|396.92|0
1649784230000|2022-04-12 17:23:50|399.78|397.38|400.04|397.64|400.04|397.64|399.78|397.38|0
1649784240000|2022-04-12 17:24:00|400.4|398|400.58|398.18|400.76|398.36|400.4|398|0
1649784250000|2022-04-12 17:24:10|400.67|398.27|400.04|397.64|400.67|398.27|400.04|397.64|0
1649784260000|2022-04-12 17:24:20|400.22|397.82|400.22|397.82|400.22|397.82|400.04|397.64|0
1649784270000|2022-04-12 17:24:30|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1649784280000|2022-04-12 17:24:40|400.22|397.82|399.68|397.28|400.22|397.82|399.68|397.28|0
1649784290000|2022-04-12 17:24:50|399.14|396.74|399.14|396.74|399.14|396.74|398.96|396.56|0
1649784300000|2022-04-12 17:25:00|399.42|397.02|398.96|396.56|399.42|397.02|398.96|396.56|0
1649784310000|2022-04-12 17:25:10|399.14|396.74|398.96|396.56|399.24|396.84|398.96|396.56|0
1649784320000|2022-04-12 17:25:20|399.14|396.74|399.5|397.1|399.5|397.1|399.14|396.74|0
1649784330000|2022-04-12 17:25:30|399.68|397.28|400.04|397.64|400.04|397.64|399.68|397.28|0
1649784340000|2022-04-12 17:25:40|399.86|397.46|399.68|397.28|399.86|397.46|399.5|397.1|0
1649784350000|2022-04-12 17:25:50|399.86|397.46|399.68|397.28|399.86|397.46|399.68|397.28|0
1649784360000|2022-04-12 17:26:00|399.5|397.1|399.32|396.92|399.5|397.1|399.32|396.92|0
1649784370000|2022-04-12 17:26:10|399.5|397.1|400.22|397.82|400.22|397.82|399.32|396.92|0
1649784380000|2022-04-12 17:26:20|400.4|398|400.67|398.27|400.76|398.36|400.4|398|0
1649784390000|2022-04-12 17:26:30|400.58|398.18|401.3|398.9|401.3|398.9|400.58|398.18|0
1649784400000|2022-04-12 17:26:40|401.12|398.72|400.94|398.54|401.12|398.72|400.94|398.54|0
1649784410000|2022-04-12 17:26:50|401.21|398.81|401.12|398.72|401.3|398.9|401.12|398.72|0
1649784420000|2022-04-12 17:27:00|400.94|398.54|401.3|398.9|401.3|398.9|400.94|398.54|0
1649784430000|2022-04-12 17:27:10|400.76|398.36|401.48|399.08|401.48|399.08|400.76|398.36|0
1649784440000|2022-04-12 17:27:20|401.3|398.9|401.12|398.72|401.48|399.08|401.12|398.72|0
1649784450000|2022-04-12 17:27:30|400.31|397.91|400.94|398.54|400.94|398.54|400.31|397.91|0
1649784460000|2022-04-12 17:27:40|401.21|398.81|401.48|399.08|401.48|399.08|401.21|398.81|0
1649784470000|2022-04-12 17:27:50|401.66|399.26|401.57|399.17|401.66|399.26|401.57|399.17|0
1649784480000|2022-04-12 17:28:00|401.3|398.9|401.84|399.44|401.84|399.44|401.3|398.9|0
1649784490000|2022-04-12 17:28:10|401.48|399.08|401.84|399.44|401.84|399.44|401.48|399.08|0
1649784500000|2022-04-12 17:28:20|401.66|399.26|401.3|398.9|401.66|399.26|401.3|398.9|0
1649784510000|2022-04-12 17:28:30|401.12|398.72|400.58|398.18|401.12|398.72|400.58|398.18|0
1649784520000|2022-04-12 17:28:40|400.4|398|400.4|398|400.4|398|400.4|398|0
1649784530000|2022-04-12 17:28:50|400.58|398.18|400.76|398.36|400.76|398.36|400.58|398.18|0
1649784540000|2022-04-12 17:29:00|400.22|397.82|400.58|398.18|400.58|398.18|400.22|397.82|0
1649784550000|2022-04-12 17:29:10|400.22|397.82|399.86|397.46|400.22|397.82|399.86|397.46|0
1649784560000|2022-04-12 17:29:20|399.68|397.28|400.22|397.82|400.22|397.82|399.5|397.1|0
1649784570000|2022-04-12 17:29:30|400.04|397.64|400.58|398.18|400.76|398.36|400.04|397.64|0
1649784580000|2022-04-12 17:29:40|400.76|398.36|401.48|399.08|401.48|399.08|400.76|398.36|0
1649784590000|2022-04-12 17:29:50|401.66|399.26|401.57|399.17|401.66|399.26|401.39|398.99|0
1649784600000|2022-04-12 17:30:00|401.48|399.08|401.66|399.26|401.66|399.26|400.94|398.54|0
1649784610000|2022-04-12 17:30:10|402.02|399.62|402.02|399.62|402.02|399.62|401.84|399.44|0
1649784620000|2022-04-12 17:30:20|401.84|399.44|403.46|401.06|403.46|401.06|401.84|399.44|0
1649784630000|2022-04-12 17:30:30|404.18|401.78|404.18|401.78|404.18|401.78|404|401.6|0
1649784640000|2022-04-12 17:30:40|404|401.6|403.64|401.24|404|401.6|403.46|401.06|0
1649784650000|2022-04-12 17:30:50|403.28|400.88|403.46|401.06|403.46|401.06|403.28|400.88|0
1649784660000|2022-04-12 17:31:00|403.28|400.88|404|401.6|404|401.6|403.28|400.88|0
1649784670000|2022-04-12 17:31:10|403.82|401.42|404.18|401.78|404.18|401.78|403.82|401.42|0
1649784680000|2022-04-12 17:31:20|404|401.6|404|401.6|404.18|401.78|404|401.6|0
1649784690000|2022-04-12 17:31:30|403.64|401.24|403.19|400.79|403.64|401.24|403.19|400.79|0
1649784700000|2022-04-12 17:31:40|402.92|400.52|402.83|400.43|402.92|400.52|402.38|399.98|0
1649784710000|2022-04-12 17:31:50|402.74|400.34|402.92|400.52|402.92|400.52|402.56|400.16|0
1649784720000|2022-04-12 17:32:00|403.1|400.7|402.56|400.16|403.1|400.7|402.56|400.16|0
1649784730000|2022-04-12 17:32:10|402.38|399.98|402.56|400.16|402.83|400.43|402.38|399.98|0
1649784740000|2022-04-12 17:32:20|402.47|400.07|402.38|399.98|402.47|400.07|402.38|399.98|0
1649784750000|2022-04-12 17:32:30|402.02|399.62|401.48|399.08|402.2|399.8|401.48|399.08|0
1649784760000|2022-04-12 17:32:40|401.12|398.72|401.12|398.72|401.21|398.81|401.12|398.72|0
1649784770000|2022-04-12 17:32:50|401.3|398.9|401.12|398.72|401.48|399.08|401.12|398.72|0
1649784780000|2022-04-12 17:33:00|400.49|398.09|400.4|398|400.58|398.18|400.22|397.82|0
1649784790000|2022-04-12 17:33:10|400.58|398.18|400.58|398.18|400.94|398.54|400.58|398.18|0
1649784800000|2022-04-12 17:33:20|400.76|398.36|401.3|398.9|401.3|398.9|400.76|398.36|0
1649784810000|2022-04-12 17:33:30|401.12|398.72|401.66|399.26|401.66|399.26|401.12|398.72|0
1649784820000|2022-04-12 17:33:40|401.48|399.08|401.12|398.72|401.48|399.08|401.12|398.72|0
1649784830000|2022-04-12 17:33:50|401.3|398.9|401.48|399.08|401.66|399.26|401.3|398.9|0
1649784840000|2022-04-12 17:34:00|401.66|399.26|401.66|399.26|401.66|399.26|401.66|399.26|0
1649784850000|2022-04-12 17:34:10|401.48|399.08|400.58|398.18|401.48|399.08|400.58|398.18|0
1649784860000|2022-04-12 17:34:20|400.4|398|400.76|398.36|400.76|398.36|400.4|398|0
1649784870000|2022-04-12 17:34:30|400.67|398.27|400.76|398.36|400.76|398.36|400.58|398.18|0
1649784880000|2022-04-12 17:34:40|400.85|398.45|400.22|397.82|400.85|398.45|400.13|397.73|0
1649784890000|2022-04-12 17:34:50|400.4|398|400.94|398.54|400.94|398.54|400.4|398|0
1649784900000|2022-04-12 17:35:00|401.12|398.72|400.94|398.54|401.12|398.72|400.94|398.54|0
1649784910000|2022-04-12 17:35:10|401.3|398.9|401.21|398.81|401.3|398.9|401.12|398.72|0
1649784920000|2022-04-12 17:35:20|401.3|398.9|401.84|399.44|401.84|399.44|401.3|398.9|0
1649784930000|2022-04-12 17:35:30|401.66|399.26|401.39|398.99|401.66|399.26|401.3|398.9|0
1649784940000|2022-04-12 17:35:40|401.66|399.26|401.66|399.26|401.66|399.26|401.48|399.08|0
1649784950000|2022-04-12 17:35:50|401.84|399.44|401.84|399.44|401.84|399.44|401.66|399.26|0
1649784960000|2022-04-12 17:36:00|401.66|399.26|401.84|399.44|401.84|399.44|401.66|399.26|0
1649784970000|2022-04-12 17:36:10|401.48|399.08|400.94|398.54|401.66|399.26|400.94|398.54|0
1649784980000|2022-04-12 17:36:20|401.12|398.72|401.57|399.17|401.57|399.17|400.94|398.54|0
1649784990000|2022-04-12 17:36:30|401.48|399.08|400.58|398.18|401.48|399.08|400.58|398.18|0
1649785000000|2022-04-12 17:36:40|400.4|398|400.4|398|400.4|398|400.22|397.82|0
1649785010000|2022-04-12 17:36:50|400.04|397.64|400.04|397.64|400.22|397.82|400.04|397.64|0
1649785020000|2022-04-12 17:37:00|400.94|398.54|401.48|399.08|401.48|399.08|400.94|398.54|0
1649785030000|2022-04-12 17:37:10|401.66|399.26|401.48|399.08|401.66|399.26|400.94|398.54|0
1649785040000|2022-04-12 17:37:20|401.84|399.44|401.48|399.08|401.84|399.44|401.48|399.08|0
1649785050000|2022-04-12 17:37:30|401.66|399.26|401.66|399.26|401.84|399.44|401.66|399.26|0
1649785060000|2022-04-12 17:37:40|401.48|399.08|400.76|398.36|401.48|399.08|400.76|398.36|0
1649785070000|2022-04-12 17:37:50|400.85|398.45|398.44|396.04|400.85|398.45|398.44|396.04|0
1649785080000|2022-04-12 17:38:00|398.98|396.58|399.53|397.13|399.53|397.13|398.98|396.58|0
1649785090000|2022-04-12 17:38:10|400.43|398.03|400.43|398.03|400.97|398.57|400.43|398.03|0
1649785100000|2022-04-12 17:38:20|400.61|398.21|400.43|398.03|400.61|398.21|400.43|398.03|0
1649785110000|2022-04-12 17:38:30|400.61|398.21|400.43|398.03|400.79|398.39|400.43|398.03|0
1649785120000|2022-04-12 17:38:40|400.61|398.21|400.07|397.67|400.61|398.21|400.07|397.67|0
1649785130000|2022-04-12 17:38:50|400.25|397.85|400.43|398.03|400.43|398.03|400.25|397.85|0
1649785140000|2022-04-12 17:39:00|401.33|398.93|401.61|399.21|401.7|399.3|401.33|398.93|0
1649785150000|2022-04-12 17:39:10|401.88|399.48|402.42|400.02|402.42|400.02|401.88|399.48|0
1649785160000|2022-04-12 17:39:20|401.88|399.48|402.06|399.66|402.06|399.66|401.79|399.39|0
1649785170000|2022-04-12 17:39:30|402.24|399.84|402.6|400.2|402.6|400.2|402.24|399.84|0
1649785180000|2022-04-12 17:39:40|402.42|400.02|402.6|400.2|402.78|400.38|402.42|400.02|0
1649785190000|2022-04-12 17:39:50|402.78|400.38|402.6|400.2|402.78|400.38|402.6|400.2|0
1649785200000|2022-04-12 17:40:00|402.42|400.02|402.6|400.2|402.97|400.57|402.42|400.02|0
1649785210000|2022-04-12 17:40:10|402.52|400.12|402.42|400.02|402.7|400.3|402.42|400.02|0
1649785220000|2022-04-12 17:40:20|402.33|399.93|402.15|399.75|402.33|399.93|402.15|399.75|0
1649785230000|2022-04-12 17:40:30|402.24|399.84|402.24|399.84|402.42|400.02|402.24|399.84|0
1649785240000|2022-04-12 17:40:40|401.88|399.48|402.7|400.3|402.7|400.3|401.88|399.48|0
1649785250000|2022-04-12 17:40:50|402.6|400.2|403.15|400.75|403.51|401.11|402.6|400.2|0
1649785260000|2022-04-12 17:41:00|404.06|401.66|404.06|401.66|404.06|401.66|403.87|401.47|0
1649785270000|2022-04-12 17:41:10|404.24|401.84|404.24|401.84|404.42|402.02|404.24|401.84|0
1649785280000|2022-04-12 17:41:20|404.6|402.2|403.87|401.47|404.6|402.2|403.87|401.47|0
1649785290000|2022-04-12 17:41:30|404.06|401.66|403.33|400.93|404.06|401.66|403.33|400.93|0
1649785300000|2022-04-12 17:41:40|402.97|400.57|402.97|400.57|403.15|400.75|402.97|400.57|0
1649785310000|2022-04-12 17:41:50|402.78|400.38|403.15|400.75|403.15|400.75|402.78|400.38|0
1649785320000|2022-04-12 17:42:00|403.69|401.29|404.06|401.66|404.06|401.66|403.69|401.29|0
1649785330000|2022-04-12 17:42:10|404.24|401.84|404.33|401.93|404.33|401.93|404.05|401.65|0
1649785340000|2022-04-12 17:42:20|404.42|402.02|404.15|401.75|404.42|402.02|404.15|401.75|0
1649785350000|2022-04-12 17:42:30|404.24|401.84|404.6|402.2|404.6|402.2|404.24|401.84|0
1649785360000|2022-04-12 17:42:40|404.42|402.02|404.78|402.38|404.96|402.56|404.42|402.02|0
1649785370000|2022-04-12 17:42:50|405.15|402.75|405.24|402.84|405.24|402.84|405.15|402.75|0
1649785380000|2022-04-12 17:43:00|405.33|402.93|404.78|402.38|405.33|402.93|404.78|402.38|0
1649785390000|2022-04-12 17:43:10|404.96|402.56|405.33|402.93|405.33|402.93|404.96|402.56|0
1649785400000|2022-04-12 17:43:20|405.51|403.11|406.06|403.66|406.06|403.66|405.51|403.11|0
1649785410000|2022-04-12 17:43:30|405.87|403.47|405.87|403.47|406.06|403.66|405.87|403.47|0
1649785420000|2022-04-12 17:43:40|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1649785430000|2022-04-12 17:43:50|406.06|403.66|406.24|403.84|406.24|403.84|406.06|403.66|0
1649785440000|2022-04-12 17:44:00|406.06|403.66|405.69|403.29|406.06|403.66|405.69|403.29|0
1649785450000|2022-04-12 17:44:10|405.87|403.47|406.24|403.84|406.24|403.84|405.87|403.47|0
1649785460000|2022-04-12 17:44:20|406.6|404.2|406.6|404.2|406.6|404.2|406.42|404.02|0
1649785470000|2022-04-12 17:44:30|406.79|404.39|406.97|404.57|407.15|404.75|406.79|404.39|0
1649785480000|2022-04-12 17:44:40|407.15|404.75|406.79|404.39|407.15|404.75|406.6|404.2|0
1649785490000|2022-04-12 17:44:50|406.7|404.3|406.79|404.39|406.79|404.39|406.6|404.2|0
1649785500000|2022-04-12 17:45:00|406.97|404.57|406.97|404.57|407.15|404.75|406.97|404.57|0
1649785510000|2022-04-12 17:45:10|407.06|404.66|407.15|404.75|407.15|404.75|407.06|404.66|0
1649785520000|2022-04-12 17:45:20|406.97|404.57|406.24|403.84|406.97|404.57|406.24|403.84|0
1649785530000|2022-04-12 17:45:30|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1649785540000|2022-04-12 17:45:40|407.15|404.75|407.15|404.75|407.33|404.93|407.15|404.75|0
1649785550000|2022-04-12 17:45:50|407.7|405.3|407.52|405.12|407.7|405.3|407.52|405.12|0
1649785560000|2022-04-12 17:46:00|407.33|404.93|407.33|404.93|407.52|405.12|407.33|404.93|0
1649785570000|2022-04-12 17:46:10|407.15|404.75|407.88|405.48|407.88|405.48|407.15|404.75|0
1649785580000|2022-04-12 17:46:20|408.43|406.03|408.25|405.85|408.43|406.03|407.88|405.48|0
1649785590000|2022-04-12 17:46:30|408.43|406.03|409.07|406.67|409.07|406.67|408.43|406.03|0
1649785600000|2022-04-12 17:46:40|409.71|407.31|409.16|406.76|409.71|407.31|409.16|406.76|0
1649785610000|2022-04-12 17:46:50|409.34|406.94|409.34|406.94|409.53|407.13|409.34|406.94|0
1649785620000|2022-04-12 17:47:00|409.16|406.76|408.98|406.58|409.34|406.94|408.79|406.39|0
1649785630000|2022-04-12 17:47:10|409.16|406.76|409.53|407.13|409.53|407.13|409.16|406.76|0
1649785640000|2022-04-12 17:47:20|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1649785650000|2022-04-12 17:47:30|409.53|407.13|409.16|406.76|409.53|407.13|409.16|406.76|0
1649785660000|2022-04-12 17:47:40|408.98|406.58|409.44|407.04|409.53|407.13|408.98|406.58|0
1649785670000|2022-04-12 17:47:50|409.34|406.94|409.16|406.76|409.34|406.94|409.07|406.67|0
1649785680000|2022-04-12 17:48:00|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1649785690000|2022-04-12 17:48:10|409.16|406.76|408.98|406.58|409.16|406.76|408.98|406.58|0
1649785700000|2022-04-12 17:48:20|409.16|406.76|408.79|406.39|409.16|406.76|408.79|406.39|0
1649785710000|2022-04-12 17:48:30|408.98|406.58|408.43|406.03|408.98|406.58|408.43|406.03|0
1649785720000|2022-04-12 17:48:40|408.34|405.94|407.88|405.48|408.34|405.94|407.88|405.48|0
1649785730000|2022-04-12 17:48:50|408.06|405.66|408.25|405.85|408.25|405.85|407.88|405.48|0
1649785740000|2022-04-12 17:49:00|408.98|406.58|408.89|406.49|409.16|406.76|408.89|406.49|0
1649785750000|2022-04-12 17:49:10|408.98|406.58|408.43|406.03|408.98|406.58|408.43|406.03|0
1649785760000|2022-04-12 17:49:20|408.61|406.21|408.79|406.39|408.79|406.39|408.61|406.21|0
1649785770000|2022-04-12 17:49:30|408.61|406.21|408.61|406.21|408.79|406.39|408.61|406.21|0
1649785780000|2022-04-12 17:49:40|408.52|406.12|408.89|406.49|408.89|406.49|408.52|406.12|0
1649785790000|2022-04-12 17:49:50|408.79|406.39|408.43|406.03|408.79|406.39|408.43|406.03|0
1649785800000|2022-04-12 17:50:00|408.61|406.21|408.79|406.39|408.79|406.39|408.61|406.21|0
1649785810000|2022-04-12 17:50:10|409.16|406.76|409.71|407.31|409.71|407.31|409.16|406.76|0
1649785820000|2022-04-12 17:50:20|409.53|407.13|408.98|406.58|409.53|407.13|408.98|406.58|0
1649785830000|2022-04-12 17:50:30|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1649785840000|2022-04-12 17:50:40|409.89|407.49|409.89|407.49|409.89|407.49|409.53|407.13|0
1649785850000|2022-04-12 17:50:50|409.53|407.13|409.89|407.49|410.07|407.67|409.53|407.13|0
1649785860000|2022-04-12 17:51:00|410.07|407.67|410.44|408.04|410.44|408.04|410.07|407.67|0
1649785870000|2022-04-12 17:51:10|410.62|408.22|410.99|408.59|410.99|408.59|410.62|408.22|0
1649785880000|2022-04-12 17:51:20|410.81|408.41|410.81|408.41|410.81|408.41|410.72|408.32|0
1649785890000|2022-04-12 17:51:30|411.54|409.14|411.54|409.14|412.09|409.69|411.54|409.14|0
1649785900000|2022-04-12 17:51:40|411.73|409.33|412.09|409.69|412.09|409.69|411.73|409.33|0
1649785910000|2022-04-12 17:51:50|412.28|409.88|412.09|409.69|412.28|409.88|412.09|409.69|0
1649785920000|2022-04-12 17:52:00|412.19|409.79|411.91|409.51|412.37|409.97|411.91|409.51|0
1649785930000|2022-04-12 17:52:10|411.72|409.32|411.72|409.32|411.91|409.51|411.72|409.32|0
1649785940000|2022-04-12 17:52:20|411.91|409.51|411.72|409.32|412.09|409.69|411.72|409.32|0
1649785950000|2022-04-12 17:52:30|412.09|409.69|411.72|409.32|412.09|409.69|411.72|409.32|0
1649785960000|2022-04-12 17:52:40|411.91|409.51|412.46|410.06|412.46|410.06|411.91|409.51|0
1649785970000|2022-04-12 17:52:50|412.28|409.88|411.64|409.24|412.28|409.88|411.64|409.24|0
1649785980000|2022-04-12 17:53:00|412|409.6|412.09|409.69|412.09|409.69|411.72|409.32|0
1649785990000|2022-04-12 17:53:10|411.91|409.51|412.09|409.69|412.46|410.06|411.91|409.51|0
1649786000000|2022-04-12 17:53:20|412.46|410.06|411.91|409.51|412.46|410.06|411.91|409.51|0
1649786010000|2022-04-12 17:53:30|412.09|409.69|412.46|410.06|412.46|410.06|412.09|409.69|0
1649786020000|2022-04-12 17:53:40|412.64|410.24|412.83|410.43|412.83|410.43|412.64|410.24|0
1649786030000|2022-04-12 17:53:50|412.64|410.24|413.19|410.79|413.19|410.79|412.64|410.24|0
1649786040000|2022-04-12 17:54:00|413.29|410.89|413.01|410.61|413.29|410.89|413.01|410.61|0
1649786050000|2022-04-12 17:54:10|412.83|410.43|413.19|410.79|413.38|410.98|412.83|410.43|0
1649786060000|2022-04-12 17:54:20|413.38|410.98|413.38|410.98|413.56|411.16|413.38|410.98|0
1649786070000|2022-04-12 17:54:30|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1649786080000|2022-04-12 17:54:40|413.38|410.98|412.83|410.43|413.38|410.98|412.83|410.43|0
1649786090000|2022-04-12 17:54:50|413.01|410.61|412.83|410.43|413.01|410.61|412.83|410.43|0
1649786100000|2022-04-12 17:55:00|413.01|410.61|413.38|410.98|413.38|410.98|413.01|410.61|0
1649786110000|2022-04-12 17:55:10|413.56|411.16|414.3|411.9|414.3|411.9|413.56|411.16|0
1649786120000|2022-04-12 17:55:20|414.85|412.45|415.59|413.19|415.59|413.19|414.85|412.45|0
1649786130000|2022-04-12 17:55:30|415.77|413.37|415.22|412.82|415.77|413.37|415.04|412.64|0
1649786140000|2022-04-12 17:55:40|414.85|412.45|414.11|411.71|414.85|412.45|414.11|411.71|0
1649786150000|2022-04-12 17:55:50|414.3|411.9|415.04|412.64|415.04|412.64|414.3|411.9|0
1649786160000|2022-04-12 17:56:00|415.22|412.82|414.67|412.27|415.22|412.82|414.48|412.08|0
1649786170000|2022-04-12 17:56:10|414.3|411.9|415.22|412.82|415.22|412.82|414.3|411.9|0
1649786180000|2022-04-12 17:56:20|415.04|412.64|415.22|412.82|415.4|413|415.04|412.64|0
1649786190000|2022-04-12 17:56:30|414.67|412.27|414.67|412.27|414.67|412.27|414.48|412.08|0
1649786200000|2022-04-12 17:56:40|414.48|412.08|414.85|412.45|414.85|412.45|414.48|412.08|0
1649786220000|2022-04-12 17:57:00|415.04|412.64|415.4|413|415.4|413|415.04|412.64|0
1649786230000|2022-04-12 17:57:10|415.22|412.82|415.4|413|415.4|413|415.22|412.82|0
1649786240000|2022-04-12 17:57:20|415.59|413.19|415.77|413.37|415.77|413.37|415.4|413|0
1649786250000|2022-04-12 17:57:30|415.4|413|415.59|413.19|415.59|413.19|415.22|412.82|0
1649786260000|2022-04-12 17:57:40|415.77|413.37|415.96|413.56|415.96|413.56|415.77|413.37|0
1649786270000|2022-04-12 17:57:50|415.77|413.37|415.96|413.56|415.96|413.56|415.77|413.37|0
1649786280000|2022-04-12 17:58:00|415.77|413.37|415.4|413|415.96|413.56|415.4|413|0
1649786290000|2022-04-12 17:58:10|415.96|413.56|416.14|413.74|416.14|413.74|415.96|413.56|0
1649786300000|2022-04-12 17:58:20|415.96|413.56|415.4|413|415.96|413.56|415.4|413|0
1649786310000|2022-04-12 17:58:30|415.22|412.82|415.4|413|415.59|413.19|415.22|412.82|0
1649786320000|2022-04-12 17:58:40|415.03|412.63|415.22|412.82|415.4|413|415.03|412.63|0
1649786330000|2022-04-12 17:58:50|415.77|413.37|415.4|413|415.77|413.37|415.22|412.82|0
1649786340000|2022-04-12 17:59:00|415.22|412.82|415.33|412.93|415.4|413|412.7|410.3|0
1649786350000|2022-04-12 17:59:10|415.52|413.12|415.33|412.93|415.52|413.12|415.33|412.93|0
1649786360000|2022-04-12 17:59:20|416.09|413.69|415.91|413.51|416.09|413.69|415.72|413.32|0
1649786370000|2022-04-12 17:59:30|415.72|413.32|415.54|413.14|415.72|413.32|415.17|412.77|0
1649786380000|2022-04-12 17:59:40|415.91|413.51|416.27|413.87|416.46|414.06|415.91|413.51|0
1649786390000|2022-04-12 17:59:50|416.09|413.69|415.72|413.32|416.09|413.69|415.72|413.32|0
1649786400000|2022-04-12 18:00:00|415.54|413.14|415.72|413.32|416.09|413.69|415.54|413.14|0
1649786410000|2022-04-12 18:00:10|416.64|414.24|416.46|414.06|416.64|414.24|416.27|413.87|0
1649786420000|2022-04-12 18:00:20|416.83|414.43|416.83|414.43|417.01|414.61|416.64|414.24|0
1649786430000|2022-04-12 18:00:30|417.19|414.79|417.01|414.61|417.19|414.79|417.01|414.61|0
1649786440000|2022-04-12 18:00:40|417.11|414.71|417.47|415.07|417.93|415.53|417.11|414.71|0
1649786450000|2022-04-12 18:00:50|417.19|414.79|417.19|414.79|417.19|414.79|416.83|414.43|0
1649786460000|2022-04-12 18:01:00|416.83|414.43|417.01|414.61|417.01|414.61|416.83|414.43|0
1649786470000|2022-04-12 18:01:10|417.56|415.16|418.49|416.09|418.49|416.09|417.56|415.16|0
1649786480000|2022-04-12 18:01:20|418.3|415.9|417.56|415.16|418.3|415.9|417.56|415.16|0
1649786490000|2022-04-12 18:01:30|417.38|414.98|417.19|414.79|417.38|414.98|417.01|414.61|0
1649786500000|2022-04-12 18:01:40|417.38|414.98|417.19|414.79|417.38|414.98|417.19|414.79|0
1649786510000|2022-04-12 18:01:50|417.38|414.98|417.38|414.98|417.56|415.16|417.38|414.98|0
1649786520000|2022-04-12 18:02:00|417.56|415.16|417.75|415.35|418.03|415.63|417.56|415.16|0
1649786530000|2022-04-12 18:02:10|417.38|414.98|417.75|415.35|417.75|415.35|417.38|414.98|0
1649786540000|2022-04-12 18:02:20|417.56|415.16|416.27|413.87|417.56|415.16|416.27|413.87|0
1649786550000|2022-04-12 18:02:30|416.64|414.24|416.64|414.24|416.64|414.24|416.46|414.06|0
1649786560000|2022-04-12 18:02:40|417.01|414.61|416.83|414.43|417.01|414.61|416.64|414.24|0
1649786570000|2022-04-12 18:02:50|417.01|414.61|416.74|414.34|417.01|414.61|416.74|414.34|0
1649786580000|2022-04-12 18:03:00|416.27|413.87|416.46|414.06|416.46|414.06|416.27|413.87|0
1649786590000|2022-04-12 18:03:10|416.27|413.87|416.27|413.87|416.27|413.87|416.19|413.79|0
1649786600000|2022-04-12 18:03:20|416.09|413.69|415.54|413.14|416.09|413.69|415.54|413.14|0
1649786610000|2022-04-12 18:03:30|415.35|412.95|415.17|412.77|415.35|412.95|415.17|412.77|0
1649786620000|2022-04-12 18:03:40|415.35|412.95|415.35|412.95|415.54|413.14|415.35|412.95|0
1649786630000|2022-04-12 18:03:50|415.17|412.77|415.45|413.05|415.72|413.32|415.17|412.77|0
1649786640000|2022-04-12 18:04:00|415.35|412.95|415.17|412.77|415.54|413.14|415.17|412.77|0
1649786650000|2022-04-12 18:04:10|415.08|412.68|414.62|412.22|415.17|412.77|414.62|412.22|0
1649786660000|2022-04-12 18:04:20|414.44|412.04|414.44|412.04|414.44|412.04|414.07|411.67|0
1649786670000|2022-04-12 18:04:30|414.25|411.85|414.07|411.67|414.43|412.03|414.07|411.67|0
1649786680000|2022-04-12 18:04:40|414.25|411.85|413.7|411.3|414.25|411.85|413.7|411.3|0
1649786690000|2022-04-12 18:04:50|413.33|410.93|413.15|410.75|413.33|410.93|412.97|410.57|0
1649786700000|2022-04-12 18:05:00|413.52|411.12|413.15|410.75|413.7|411.3|413.15|410.75|0
1649786710000|2022-04-12 18:05:10|413.52|411.12|413.88|411.48|414.07|411.67|413.52|411.12|0
1649786720000|2022-04-12 18:05:20|413.52|411.12|413.52|411.12|413.61|411.21|413.33|410.93|0
1649786730000|2022-04-12 18:05:30|413.33|410.93|412.97|410.57|413.33|410.93|412.97|410.57|0
1649786740000|2022-04-12 18:05:40|412.78|410.38|411.87|409.47|412.78|410.38|411.87|409.47|0
1649786750000|2022-04-12 18:05:50|411.32|408.92|411.87|409.47|411.87|409.47|411.32|408.92|0
1649786760000|2022-04-12 18:06:00|412.42|410.02|411.69|409.29|412.42|410.02|411.69|409.29|0
1649786770000|2022-04-12 18:06:10|411.41|409.01|411.14|408.74|411.5|409.1|411.14|408.74|0
1649786780000|2022-04-12 18:06:20|411.32|408.92|411.32|408.92|411.32|408.92|411.14|408.74|0
1649786790000|2022-04-12 18:06:30|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1649786800000|2022-04-12 18:06:40|411.32|408.92|410.95|408.55|411.32|408.92|410.95|408.55|0
1649786810000|2022-04-12 18:06:50|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1649786820000|2022-04-12 18:07:00|411.32|408.92|411.78|409.38|411.78|409.38|410.95|408.55|0
1649786830000|2022-04-12 18:07:10|411.69|409.29|410.77|408.37|411.69|409.29|410.77|408.37|0
1649786840000|2022-04-12 18:07:20|411.32|408.92|410.95|408.55|411.5|409.1|410.95|408.55|0
1649786850000|2022-04-12 18:07:30|410.77|408.37|410.95|408.55|410.95|408.55|410.59|408.19|0
1649786860000|2022-04-12 18:07:40|411.32|408.92|410.77|408.37|411.5|409.1|410.77|408.37|0
1649786870000|2022-04-12 18:07:50|410.59|408.19|410.95|408.55|410.95|408.55|410.59|408.19|0
1649786880000|2022-04-12 18:08:00|410.77|408.37|410.59|408.19|410.77|408.37|410.59|408.19|0
1649786890000|2022-04-12 18:08:10|410.41|408.01|410.59|408.19|410.59|408.19|410.41|408.01|0
1649786900000|2022-04-12 18:08:20|410.68|408.28|411.32|408.92|411.32|408.92|410.68|408.28|0
1649786910000|2022-04-12 18:08:30|411.14|408.74|410.95|408.55|411.14|408.74|410.95|408.55|0
1649786920000|2022-04-12 18:08:40|411.14|408.74|411.68|409.28|411.68|409.28|411.14|408.74|0
1649786930000|2022-04-12 18:08:50|411.87|409.47|411.87|409.47|412.05|409.65|411.87|409.47|0
1649786940000|2022-04-12 18:09:00|412.23|409.83|412.42|410.02|412.6|410.2|412.23|409.83|0
1649786950000|2022-04-12 18:09:10|412.6|410.2|412.78|410.38|412.78|410.38|412.6|410.2|0
1649786960000|2022-04-12 18:09:20|414.07|411.67|413.52|411.12|414.07|411.67|413.33|410.93|0
1649786970000|2022-04-12 18:09:30|413.15|410.75|412.78|410.38|413.33|410.93|412.78|410.38|0
1649786980000|2022-04-12 18:09:40|412.69|410.29|412.6|410.2|412.69|410.29|412.42|410.02|0
1649786990000|2022-04-12 18:09:50|412.78|410.38|412.78|410.38|412.78|410.38|412.78|410.38|0
1649787000000|2022-04-12 18:10:00|412.97|410.57|413.15|410.75|413.15|410.75|412.97|410.57|0
1649787010000|2022-04-12 18:10:10|412.97|410.57|413.52|411.12|413.52|411.12|412.97|410.57|0
1649787020000|2022-04-12 18:10:20|413.88|411.48|414.07|411.67|414.07|411.67|413.88|411.48|0
1649787030000|2022-04-12 18:10:30|413.7|411.3|413.79|411.39|413.79|411.39|413.7|411.3|0
1649787040000|2022-04-12 18:10:40|413.7|411.3|414.25|411.85|414.25|411.85|413.7|411.3|0
1649787050000|2022-04-12 18:10:50|414.43|412.03|414.62|412.22|414.62|412.22|414.43|412.03|0
1649787060000|2022-04-12 18:11:00|414.07|411.67|414.43|412.03|414.62|412.22|414.07|411.67|0
1649787070000|2022-04-12 18:11:10|414.71|412.31|414.98|412.58|414.98|412.58|414.71|412.31|0
1649787080000|2022-04-12 18:11:20|414.8|412.4|414.8|412.4|414.8|412.4|414.71|412.31|0
1649787090000|2022-04-12 18:11:30|414.9|412.5|414.8|412.4|414.9|412.5|414.8|412.4|0
1649787100000|2022-04-12 18:11:40|414.25|411.85|414.25|411.85|414.25|411.85|414.07|411.67|0
1649787110000|2022-04-12 18:11:50|414.34|411.94|414.62|412.22|414.62|412.22|414.25|411.85|0
1649787120000|2022-04-12 18:12:00|414.8|412.4|414.98|412.58|414.98|412.58|414.8|412.4|0
1649787130000|2022-04-12 18:12:10|414.8|412.4|415.17|412.77|415.17|412.77|414.62|412.22|0
1649787140000|2022-04-12 18:12:20|415.53|413.13|414.98|412.58|415.53|413.13|414.98|412.58|0
1649787150000|2022-04-12 18:12:30|415.08|412.68|414.89|412.49|415.17|412.77|414.89|412.49|0
1649787160000|2022-04-12 18:12:40|414.98|412.58|415.35|412.95|415.35|412.95|414.98|412.58|0
1649787170000|2022-04-12 18:12:50|415.17|412.77|415.72|413.32|415.9|413.5|415.17|412.77|0
1649787180000|2022-04-12 18:13:00|415.9|413.5|416.27|413.87|416.27|413.87|415.72|413.32|0
1649787190000|2022-04-12 18:13:10|416.09|413.69|416.64|414.24|416.64|414.24|416.09|413.69|0
1649787200000|2022-04-12 18:13:20|416.45|414.05|416.45|414.05|416.82|414.42|416.45|414.05|0
1649787210000|2022-04-12 18:13:30|416.64|414.24|416.64|414.24|416.82|414.42|416.45|414.05|0
1649787220000|2022-04-12 18:13:40|416.45|414.05|415.9|413.5|416.45|414.05|415.9|413.5|0
1649787230000|2022-04-12 18:13:50|415.72|413.32|415.9|413.5|415.9|413.5|415.72|413.32|0
1649787240000|2022-04-12 18:14:00|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1649787250000|2022-04-12 18:14:10|417.01|414.61|416.64|414.24|417.01|414.61|416.27|413.87|0
1649787260000|2022-04-12 18:14:20|416.82|414.42|416.82|414.42|416.82|414.42|416.82|414.42|0
1649787270000|2022-04-12 18:14:30|416.64|414.24|417.74|415.34|417.74|415.34|416.64|414.24|0
1649787280000|2022-04-12 18:14:40|417.65|415.25|418.11|415.71|418.11|415.71|417.65|415.25|0
1649787290000|2022-04-12 18:14:50|418.3|415.9|418.67|416.27|418.67|416.27|418.3|415.9|0
1649787300000|2022-04-12 18:15:00|418.85|416.45|419.03|416.63|419.03|416.63|418.85|416.45|0
1649787310000|2022-04-12 18:15:10|419.4|417|419.5|417.1|419.59|417.19|419.4|417|0
1649787320000|2022-04-12 18:15:20|419.22|416.82|419.4|417|419.4|417|418.85|416.45|0
1649787330000|2022-04-12 18:15:30|419.96|417.56|419.96|417.56|419.96|417.56|419.59|417.19|0
1649787340000|2022-04-12 18:15:40|420.14|417.74|419.96|417.56|420.14|417.74|419.96|417.56|0
1649787350000|2022-04-12 18:15:50|420.14|417.74|420.88|418.48|420.88|418.48|420.14|417.74|0
1649787360000|2022-04-12 18:16:00|420.7|418.3|420.88|418.48|420.88|418.48|420.7|418.3|0
1649787370000|2022-04-12 18:16:10|421.25|418.85|421.81|419.41|421.81|419.41|421.25|418.85|0
1649787380000|2022-04-12 18:16:20|421.44|419.04|421.62|419.22|421.62|419.22|421.44|419.04|0
1649787390000|2022-04-12 18:16:30|421.07|418.67|421.44|419.04|421.44|419.04|421.07|418.67|0
1649787400000|2022-04-12 18:16:40|421.25|418.85|421.07|418.67|421.25|418.85|421.07|418.67|0
1649787410000|2022-04-12 18:16:50|421.25|418.85|420.51|418.11|421.25|418.85|420.51|418.11|0
1649787420000|2022-04-12 18:17:00|422.39|419.99|422.39|419.99|422.76|420.36|422.39|419.99|0
1649787430000|2022-04-12 18:17:10|422.21|419.81|422.21|419.81|422.39|419.99|422.21|419.81|0
1649787440000|2022-04-12 18:17:20|421.84|419.44|421.84|419.44|421.93|419.53|421.84|419.44|0
1649787450000|2022-04-12 18:17:30|422.21|419.81|423.04|420.64|423.04|420.64|422.21|419.81|0
1649787460000|2022-04-12 18:17:40|422.94|420.54|422.76|420.36|423.22|420.82|422.76|420.36|0
1649787470000|2022-04-12 18:17:50|422.85|420.45|422.94|420.54|423.13|420.73|422.85|420.45|0
1649787480000|2022-04-12 18:18:00|423.86|421.46|424.23|421.83|424.23|421.83|423.86|421.46|0
1649787490000|2022-04-12 18:18:10|424.05|421.65|424.42|422.02|424.42|422.02|424.05|421.65|0
1649787500000|2022-04-12 18:18:20|424.6|422.2|424.42|422.02|424.6|422.2|424.23|421.83|0
1649787510000|2022-04-12 18:18:30|424.05|421.65|424.33|421.93|424.33|421.93|424.05|421.65|0
1649787520000|2022-04-12 18:18:40|424.42|422.02|424.23|421.83|424.6|422.2|424.23|421.83|0
1649787530000|2022-04-12 18:18:50|423.68|421.28|423.5|421.1|423.68|421.28|423.31|420.91|0
1649787540000|2022-04-12 18:19:00|423.31|420.91|423.86|421.46|424.23|421.83|423.31|420.91|0
1649787550000|2022-04-12 18:19:10|424.05|421.65|424.05|421.65|424.23|421.83|424.05|421.65|0
1649787560000|2022-04-12 18:19:20|424.42|422.02|424.6|422.2|424.6|422.2|424.42|422.02|0
1649787570000|2022-04-12 18:19:30|423.86|421.46|424.05|421.65|424.23|421.83|423.86|421.46|0
1649787580000|2022-04-12 18:19:40|423.86|421.46|423.49|421.09|423.86|421.46|423.49|421.09|0
1649787590000|2022-04-12 18:19:50|423.31|420.91|423.68|421.28|423.68|421.28|423.31|420.91|0
1649787600000|2022-04-12 18:20:00|424.05|421.65|423.86|421.46|424.05|421.65|423.68|421.28|0
1649787610000|2022-04-12 18:20:10|424.05|421.65|424.05|421.65|424.05|421.65|423.86|421.46|0
1649787620000|2022-04-12 18:20:20|423.86|421.46|422.94|420.54|423.86|421.46|422.94|420.54|0
1649787630000|2022-04-12 18:20:30|422.39|419.99|422.57|420.17|422.76|420.36|422.39|419.99|0
1649787640000|2022-04-12 18:20:40|422.94|420.54|422.39|419.99|422.94|420.54|422.39|419.99|0
1649787650000|2022-04-12 18:20:50|421.84|419.44|421.56|419.16|421.84|419.44|421.47|419.07|0
1649787660000|2022-04-12 18:21:00|421.47|419.07|421.84|419.44|421.84|419.44|421.47|419.07|0
1649787670000|2022-04-12 18:21:10|421.28|418.88|421.84|419.44|422.02|419.62|421.28|418.88|0
1649787680000|2022-04-12 18:21:20|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1649787690000|2022-04-12 18:21:30|421.93|419.53|422.76|420.36|422.76|420.36|421.93|419.53|0
1649787700000|2022-04-12 18:21:40|423.13|420.73|422.94|420.54|423.13|420.73|422.94|420.54|0
1649787710000|2022-04-12 18:21:50|422.57|420.17|423.13|420.73|423.13|420.73|422.57|420.17|0
1649787720000|2022-04-12 18:22:00|422.57|420.17|422.94|420.54|422.94|420.54|422.57|420.17|0
1649787730000|2022-04-12 18:22:10|422.76|420.36|422.85|420.45|422.85|420.45|422.39|419.99|0
1649787740000|2022-04-12 18:22:20|422.57|420.17|422.39|419.99|422.76|420.36|422.39|419.99|0
1649787750000|2022-04-12 18:22:30|422.67|420.27|422.85|420.45|422.85|420.45|422.67|420.27|0
1649787760000|2022-04-12 18:22:40|422.57|420.17|423.31|420.91|423.31|420.91|422.57|420.17|0
1649787770000|2022-04-12 18:22:50|423.49|421.09|423.86|421.46|423.86|421.46|423.31|420.91|0
1649787780000|2022-04-12 18:23:00|424.05|421.65|423.86|421.46|424.05|421.65|423.49|421.09|0
1649787790000|2022-04-12 18:23:10|423.49|421.09|423.68|421.28|423.68|421.28|423.49|421.09|0
1649787800000|2022-04-12 18:23:20|423.86|421.46|423.86|421.46|423.86|421.46|423.68|421.28|0
1649787810000|2022-04-12 18:23:30|424.05|421.65|424.05|421.65|424.05|421.65|423.86|421.46|0
1649787820000|2022-04-12 18:23:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1649787830000|2022-04-12 18:23:50|424.42|422.02|424.6|422.2|424.6|422.2|424.42|422.02|0
1649787840000|2022-04-12 18:24:00|424.79|422.39|424.6|422.2|424.79|422.39|424.6|422.2|0
1649787850000|2022-04-12 18:24:10|423.86|421.46|423.68|421.28|423.86|421.46|423.49|421.09|0
1649787860000|2022-04-12 18:24:20|423.49|421.09|424.42|422.02|424.42|422.02|423.49|421.09|0
1649787870000|2022-04-12 18:24:30|423.68|421.28|423.49|421.09|423.68|421.28|423.31|420.91|0
1649787880000|2022-04-12 18:24:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1649787890000|2022-04-12 18:24:50|424.42|422.02|424.42|422.02|424.42|422.02|424.23|421.83|0
1649787900000|2022-04-12 18:25:00|424.79|422.39|424.97|422.57|424.97|422.57|424.42|422.02|0
1649787910000|2022-04-12 18:25:10|424.79|422.39|424.6|422.2|424.79|422.39|424.6|422.2|0
1649787920000|2022-04-12 18:25:20|424.33|421.93|424.6|422.2|424.79|422.39|424.33|421.93|0
1649787930000|2022-04-12 18:25:30|424.42|422.02|424.14|421.74|424.42|422.02|424.14|421.74|0
1649787940000|2022-04-12 18:25:40|424.05|421.65|423.4|421|424.05|421.65|423.4|421|0
1649787950000|2022-04-12 18:25:50|423.49|421.09|424.05|421.65|424.05|421.65|423.49|421.09|0
1649787960000|2022-04-12 18:26:00|424.42|422.02|424.05|421.65|424.42|422.02|423.86|421.46|0
1649787970000|2022-04-12 18:26:10|423.49|421.09|423.86|421.46|423.86|421.46|423.49|421.09|0
1649787980000|2022-04-12 18:26:20|424.05|421.65|423.86|421.46|424.05|421.65|423.86|421.46|0
1649787990000|2022-04-12 18:26:30|423.68|421.28|424.23|421.83|424.23|421.83|423.68|421.28|0
1649788000000|2022-04-12 18:26:40|424.05|421.65|423.86|421.46|424.05|421.65|423.86|421.46|0
1649788010000|2022-04-12 18:26:50|424.05|421.65|423.77|421.37|424.05|421.65|423.59|421.19|0
1649788020000|2022-04-12 18:27:00|423.86|421.46|423.86|421.46|423.86|421.46|423.49|421.09|0
1649788030000|2022-04-12 18:27:10|424.23|421.83|424.23|421.83|424.23|421.83|424.05|421.65|0
1649788040000|2022-04-12 18:27:20|424.6|422.2|424.23|421.83|424.6|422.2|424.23|421.83|0
1649788050000|2022-04-12 18:27:30|424.42|422.02|423.68|421.28|424.42|422.02|423.68|421.28|0
1649788060000|2022-04-12 18:27:40|423.96|421.56|423.96|421.56|423.96|421.56|423.86|421.46|0
1649788070000|2022-04-12 18:27:50|423.68|421.28|423.31|420.91|423.68|421.28|423.31|420.91|0
1649788080000|2022-04-12 18:28:00|423.49|421.09|423.68|421.28|423.68|421.28|423.49|421.09|0
1649788090000|2022-04-12 18:28:10|424.05|421.65|423.68|421.28|424.05|421.65|423.68|421.28|0
1649788100000|2022-04-12 18:28:20|423.49|421.09|423.68|421.28|423.68|421.28|423.31|420.91|0
1649788110000|2022-04-12 18:28:30|423.49|421.09|423.86|421.46|423.86|421.46|423.49|421.09|0
1649788120000|2022-04-12 18:28:40|423.68|421.28|424.33|421.93|424.33|421.93|423.68|421.28|0
1649788130000|2022-04-12 18:28:50|424.41|422.01|423.96|421.56|424.41|422.01|423.86|421.46|0
1649788140000|2022-04-12 18:29:00|424.05|421.65|424.23|421.83|424.33|421.93|424.05|421.65|0
1649788150000|2022-04-12 18:29:10|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1649788160000|2022-04-12 18:29:20|424.41|422.01|424.97|422.57|424.97|422.57|424.41|422.01|0
1649788170000|2022-04-12 18:29:30|425.15|422.75|425.52|423.12|425.52|423.12|425.15|422.75|0
1649788180000|2022-04-12 18:29:40|425.34|422.94|425.89|423.49|425.89|423.49|425.34|422.94|0
1649788190000|2022-04-12 18:29:50|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649788200000|2022-04-12 18:30:00|425.71|423.31|426.08|423.68|426.08|423.68|425.71|423.31|0
1649788210000|2022-04-12 18:30:10|425.52|423.12|425.34|422.94|425.71|423.31|425.34|422.94|0
1649788220000|2022-04-12 18:30:20|425.06|422.66|425.15|422.75|425.15|422.75|425.06|422.66|0
1649788230000|2022-04-12 18:30:30|425.71|423.31|425.89|423.49|425.89|423.49|425.71|423.31|0
1649788240000|2022-04-12 18:30:40|426.08|423.68|426.08|423.68|426.08|423.68|425.89|423.49|0
1649788250000|2022-04-12 18:30:50|425.89|423.49|426.08|423.68|426.08|423.68|425.89|423.49|0
1649788260000|2022-04-12 18:31:00|426.82|424.42|425.15|422.75|426.82|424.42|425.15|422.75|0
1649788270000|2022-04-12 18:31:10|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1649788280000|2022-04-12 18:31:20|424.6|422.2|424.41|422.01|424.78|422.38|424.41|422.01|0
1649788290000|2022-04-12 18:31:30|424.69|422.29|424.41|422.01|424.69|422.29|424.41|422.01|0
1649788300000|2022-04-12 18:31:40|424.6|422.2|424.23|421.83|424.6|422.2|424.23|421.83|0
1649788310000|2022-04-12 18:31:50|425.15|422.75|424.6|422.2|425.15|422.75|424.6|422.2|0
1649788320000|2022-04-12 18:32:00|424.41|422.01|424.23|421.83|424.6|422.2|424.23|421.83|0
1649788330000|2022-04-12 18:32:10|424.32|421.92|424.97|422.57|424.97|422.57|424.32|421.92|0
1649788340000|2022-04-12 18:32:20|425.25|422.85|425.71|423.31|425.89|423.49|425.25|422.85|0
1649788350000|2022-04-12 18:32:30|425.52|423.12|426.63|424.23|426.63|424.23|425.52|423.12|0
1649788360000|2022-04-12 18:32:40|426.45|424.05|427.37|424.97|427.37|424.97|426.45|424.05|0
1649788370000|2022-04-12 18:32:50|427.56|425.16|427.93|425.53|428.21|425.81|427.56|425.16|0
1649788380000|2022-04-12 18:33:00|428.03|425.63|429.04|426.64|429.04|426.64|428.03|425.63|0
1649788390000|2022-04-12 18:33:10|429.23|426.83|429.04|426.64|429.23|426.83|429.04|426.64|0
1649788400000|2022-04-12 18:33:20|428.67|426.27|428.67|426.27|428.67|426.27|428.49|426.09|0
1649788410000|2022-04-12 18:33:30|429.04|426.64|428.49|426.09|429.04|426.64|428.49|426.09|0
1649788420000|2022-04-12 18:33:40|428.86|426.46|429.04|426.64|429.04|426.64|428.86|426.46|0
1649788430000|2022-04-12 18:33:50|428.86|426.46|429.23|426.83|429.23|426.83|428.86|426.46|0
1649788440000|2022-04-12 18:34:00|429.04|426.64|429.23|426.83|429.23|426.83|428.86|426.46|0
1649788450000|2022-04-12 18:34:10|429.42|427.02|428.67|426.27|429.42|427.02|428.49|426.09|0
1649788460000|2022-04-12 18:34:20|428.12|425.72|427.56|425.16|428.3|425.9|427.56|425.16|0
1649788470000|2022-04-12 18:34:30|427.66|425.26|427|424.6|427.66|425.26|427|424.6|0
1649788480000|2022-04-12 18:34:40|426.82|424.42|424.6|422.2|426.82|424.42|424.6|422.2|0
1649788490000|2022-04-12 18:34:50|425.34|422.94|424.97|422.57|425.34|422.94|424.97|422.57|0
1649788500000|2022-04-12 18:35:00|425.52|423.12|425.15|422.75|426.08|423.68|425.15|422.75|0
1649788510000|2022-04-12 18:35:10|425.52|423.12|426.63|424.23|426.63|424.23|425.52|423.12|0
1649788520000|2022-04-12 18:35:20|426.54|424.14|426.36|423.96|426.82|424.42|426.36|423.96|0
1649788530000|2022-04-12 18:35:30|426.08|423.68|425.71|423.31|426.08|423.68|425.71|423.31|0
1649788540000|2022-04-12 18:35:40|425.52|423.12|424.41|422.01|425.52|423.12|424.23|421.83|0
1649788550000|2022-04-12 18:35:50|424.23|421.83|423.49|421.09|424.23|421.83|423.49|421.09|0
1649788560000|2022-04-12 18:36:00|423.3|420.9|423.3|420.9|423.49|421.09|423.3|420.9|0
1649788570000|2022-04-12 18:36:10|423.86|421.46|423.49|421.09|423.86|421.46|423.3|420.9|0
1649788580000|2022-04-12 18:36:20|423.67|421.27|424.23|421.83|424.23|421.83|423.67|421.27|0
1649788590000|2022-04-12 18:36:30|424.41|422.01|424.32|421.92|424.41|422.01|424.32|421.92|0
1649788600000|2022-04-12 18:36:40|423.86|421.46|423.49|421.09|423.86|421.46|423.49|421.09|0
1649788610000|2022-04-12 18:36:50|423.86|421.46|423.86|421.46|423.86|421.46|423.67|421.27|0
1649788620000|2022-04-12 18:37:00|424.23|421.83|423.67|421.27|424.23|421.83|423.12|420.72|0
1649788630000|2022-04-12 18:37:10|423.3|420.9|422.75|420.35|423.67|421.27|422.75|420.35|0
1649788640000|2022-04-12 18:37:20|422.57|420.17|422.38|419.98|422.75|420.35|422.38|419.98|0
1649788650000|2022-04-12 18:37:30|422.57|420.17|422.57|420.17|422.57|420.17|422.2|419.8|0
1649788660000|2022-04-12 18:37:40|422.38|419.98|423.86|421.46|423.86|421.46|422.38|419.98|0
1649788670000|2022-04-12 18:37:50|423.67|421.27|423.86|421.46|423.86|421.46|423.67|421.27|0
1649788680000|2022-04-12 18:38:00|424.04|421.64|423.67|421.27|424.04|421.64|423.67|421.27|0
1649788690000|2022-04-12 18:38:10|424.41|422.01|424.6|422.2|424.6|422.2|424.41|422.01|0
1649788700000|2022-04-12 18:38:20|424.41|422.01|423.67|421.27|424.6|422.2|423.67|421.27|0
1649788710000|2022-04-12 18:38:30|423.86|421.46|424.41|422.01|424.41|422.01|423.86|421.46|0
1649788720000|2022-04-12 18:38:40|424.32|421.92|424.6|422.2|424.6|422.2|424.23|421.83|0
1649788730000|2022-04-12 18:38:50|424.04|421.64|423.67|421.27|424.04|421.64|423.49|421.09|0
1649788740000|2022-04-12 18:39:00|423.3|420.9|424.04|421.64|424.04|421.64|423.12|420.72|0
1649788750000|2022-04-12 18:39:10|424.41|422.01|424.41|422.01|424.6|422.2|424.41|422.01|0
1649788760000|2022-04-12 18:39:20|424.6|422.2|424.14|421.74|424.6|422.2|424.04|421.64|0
1649788770000|2022-04-12 18:39:30|424.04|421.64|424.04|421.64|424.23|421.83|423.86|421.46|0
1649788780000|2022-04-12 18:39:40|424.23|421.83|424.6|422.2|424.6|422.2|424.23|421.83|0
1649788790000|2022-04-12 18:39:50|424.78|422.38|425.15|422.75|425.15|422.75|424.6|422.2|0
1649788800000|2022-04-12 18:40:00|425.52|423.12|424.6|422.2|425.52|423.12|424.6|422.2|0
1649788810000|2022-04-12 18:40:10|424.23|421.83|424.97|422.57|424.97|422.57|424.04|421.64|0
1649788820000|2022-04-12 18:40:20|424.78|422.38|424.97|422.57|424.97|422.57|424.41|422.01|0
1649788830000|2022-04-12 18:40:30|425.33|422.93|425.15|422.75|425.33|422.93|424.96|422.56|0
1649788840000|2022-04-12 18:40:40|425.33|422.93|425.52|423.12|425.52|423.12|425.33|422.93|0
1649788850000|2022-04-12 18:40:50|425.7|423.3|426.63|424.23|426.63|424.23|425.7|423.3|0
1649788860000|2022-04-12 18:41:00|426.07|423.67|425.33|422.93|426.26|423.86|425.33|422.93|0
1649788870000|2022-04-12 18:41:10|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1649788880000|2022-04-12 18:41:20|425.52|423.12|425.15|422.75|425.52|423.12|425.15|422.75|0
1649788890000|2022-04-12 18:41:30|425.33|422.93|425.25|422.85|425.33|422.93|424.78|422.38|0
1649788900000|2022-04-12 18:41:40|424.96|422.56|424.69|422.29|424.96|422.56|424.59|422.19|0
1649788910000|2022-04-12 18:41:50|424.78|422.38|424.69|422.29|425.15|422.75|424.69|422.29|0
1649788920000|2022-04-12 18:42:00|424.78|422.38|424.23|421.83|424.78|422.38|424.23|421.83|0
1649788930000|2022-04-12 18:42:10|424.59|422.19|424.59|422.19|425.15|422.75|424.59|422.19|0
1649788940000|2022-04-12 18:42:20|424.96|422.56|425.89|423.49|425.89|423.49|424.96|422.56|0
1649788950000|2022-04-12 18:42:30|425.52|423.12|425.89|423.49|425.89|423.49|425.52|423.12|0
1649788960000|2022-04-12 18:42:40|425.52|423.12|425.52|423.12|425.89|423.49|425.52|423.12|0
1649788970000|2022-04-12 18:42:50|425.89|423.49|426.26|423.86|426.26|423.86|425.89|423.49|0
1649788980000|2022-04-12 18:43:00|426.07|423.67|426.26|423.86|426.44|424.04|426.07|423.67|0
1649788990000|2022-04-12 18:43:10|426.44|424.04|427.56|425.16|427.56|425.16|426.44|424.04|0
1649789000000|2022-04-12 18:43:20|427.74|425.34|427.56|425.16|427.93|425.53|427.56|425.16|0
1649789010000|2022-04-12 18:43:30|427.74|425.34|427.56|425.16|427.74|425.34|427.56|425.16|0
1649789020000|2022-04-12 18:43:40|427.74|425.34|427.74|425.34|427.93|425.53|427.37|424.97|0
1649789030000|2022-04-12 18:43:50|427.56|425.16|427.37|424.97|427.56|425.16|427.37|424.97|0
1649789040000|2022-04-12 18:44:00|427.65|425.25|427.93|425.53|428.11|425.71|427.65|425.25|0
1649789050000|2022-04-12 18:44:10|427.74|425.34|427.93|425.53|427.93|425.53|427.74|425.34|0
1649789060000|2022-04-12 18:44:20|427.18|424.78|426.26|423.86|427.18|424.78|426.26|423.86|0
1649789070000|2022-04-12 18:44:30|426.63|424.23|427|424.6|427.56|425.16|426.63|424.23|0
1649789080000|2022-04-12 18:44:40|427.1|424.7|426.81|424.41|427.1|424.7|426.81|424.41|0
1649789090000|2022-04-12 18:44:50|426.07|423.67|426.26|423.86|426.26|423.86|426.07|423.67|0
1649789100000|2022-04-12 18:45:00|425.89|423.49|424.22|421.82|425.89|423.49|424.04|421.64|0
1649789110000|2022-04-12 18:45:10|424.96|422.56|422.75|420.35|424.96|422.56|422.75|420.35|0
1649789120000|2022-04-12 18:45:20|422.93|420.53|423.03|420.63|423.12|420.72|422.84|420.44|0
1649789130000|2022-04-12 18:45:30|423.12|420.72|422.38|419.98|423.12|420.72|422.38|419.98|0
1649789140000|2022-04-12 18:45:40|422.93|420.53|422.75|420.35|423.12|420.72|422.75|420.35|0
1649789150000|2022-04-12 18:45:50|422.56|420.16|422.93|420.53|422.93|420.53|422.56|420.16|0
1649789160000|2022-04-12 18:46:00|423.85|421.45|424.04|421.64|424.04|421.64|423.58|421.18|0
1649789170000|2022-04-12 18:46:10|424.22|421.82|423.12|420.72|424.22|421.82|423.12|420.72|0
1649789180000|2022-04-12 18:46:20|422.75|420.35|423.49|421.09|423.49|421.09|422.56|420.16|0
1649789190000|2022-04-12 18:46:30|423.85|421.45|422.93|420.53|423.85|421.45|422.93|420.53|0
1649789200000|2022-04-12 18:46:40|422.75|420.35|422.38|419.98|422.75|420.35|422.38|419.98|0
1649789210000|2022-04-12 18:46:50|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1649789220000|2022-04-12 18:47:00|421.64|419.24|420.72|418.32|421.64|419.24|420.72|418.32|0
1649789230000|2022-04-12 18:47:10|420.82|418.42|420.35|417.95|420.91|418.51|420.35|417.95|0
1649789240000|2022-04-12 18:47:20|421.09|418.69|421.83|419.43|421.83|419.43|421.09|418.69|0
1649789250000|2022-04-12 18:47:30|422.01|419.61|422.01|419.61|422.11|419.71|422.01|419.61|0
1649789260000|2022-04-12 18:47:40|422.19|419.79|422.01|419.61|422.19|419.79|422.01|419.61|0
1649789270000|2022-04-12 18:47:50|421.74|419.34|421.46|419.06|421.74|419.34|421.09|418.69|0
1649789280000|2022-04-12 18:48:00|421.64|419.24|422.56|420.16|422.56|420.16|421.64|419.24|0
1649789290000|2022-04-12 18:48:10|422.38|419.98|423.67|421.27|423.85|421.45|422.38|419.98|0
1649789300000|2022-04-12 18:48:20|424.22|421.82|423.48|421.08|424.22|421.82|423.48|421.08|0
1649789310000|2022-04-12 18:48:30|423.67|421.27|422.93|420.53|423.67|421.27|422.93|420.53|0
1649789320000|2022-04-12 18:48:40|423.12|420.72|423.3|420.9|423.67|421.27|423.12|420.72|0
1649789330000|2022-04-12 18:48:50|423.48|421.08|424.04|421.64|424.04|421.64|423.48|421.08|0
1649789340000|2022-04-12 18:49:00|423.67|421.27|424.04|421.64|424.22|421.82|423.67|421.27|0
1649789350000|2022-04-12 18:49:10|424.13|421.73|423.85|421.45|424.13|421.73|423.85|421.45|0
1649789360000|2022-04-12 18:49:20|423.58|421.18|423.67|421.27|423.67|421.27|423.3|420.9|0
1649789370000|2022-04-12 18:49:30|423.48|421.08|422.93|420.53|423.48|421.08|422.93|420.53|0
1649789380000|2022-04-12 18:49:40|422.75|420.35|422.38|419.98|422.75|420.35|422.38|419.98|0
1649789390000|2022-04-12 18:49:50|422.56|420.16|422.93|420.53|422.93|420.53|422.56|420.16|0
1649789400000|2022-04-12 18:50:00|422.75|420.35|422.56|420.16|423.12|420.72|422.47|420.07|0
1649789410000|2022-04-12 18:50:10|423.12|420.72|422.56|420.16|423.12|420.72|422.56|420.16|0
1649789420000|2022-04-12 18:50:20|422.38|419.98|422.38|419.98|422.93|420.53|422.38|419.98|0
1649789430000|2022-04-12 18:50:30|422.56|420.16|422.56|420.16|422.56|420.16|422.19|419.79|0
1649789440000|2022-04-12 18:50:40|423.21|420.81|424.22|421.82|424.22|421.82|423.21|420.81|0
1649789450000|2022-04-12 18:50:50|423.85|421.45|424.13|421.73|424.22|421.82|423.85|421.45|0
1649789460000|2022-04-12 18:51:00|424.41|422.01|423.58|421.18|424.41|422.01|423.58|421.18|0
1649789470000|2022-04-12 18:51:10|423.67|421.27|423.67|421.27|423.85|421.45|423.67|421.27|0
1649789480000|2022-04-12 18:51:20|423.3|420.9|423.48|421.08|423.48|421.08|423.3|420.9|0
1649789490000|2022-04-12 18:51:30|424.22|421.82|425.33|422.93|425.33|422.93|424.22|421.82|0
1649789500000|2022-04-12 18:51:40|425.43|423.03|425.06|422.66|425.52|423.12|424.78|422.38|0
1649789510000|2022-04-12 18:51:50|424.87|422.47|425.33|422.93|425.33|422.93|424.87|422.47|0
1649789520000|2022-04-12 18:52:00|425.15|422.75|425.7|423.3|425.7|423.3|425.15|422.75|0
1649789530000|2022-04-12 18:52:10|425.33|422.93|425.15|422.75|425.33|422.93|424.78|422.38|0
1649789540000|2022-04-12 18:52:20|424.96|422.56|425.15|422.75|425.33|422.93|424.96|422.56|0
1649789550000|2022-04-12 18:52:30|424.78|422.38|424.41|422.01|424.78|422.38|424.41|422.01|0
1649789560000|2022-04-12 18:52:40|424.22|421.82|424.59|422.19|424.59|422.19|424.22|421.82|0
1649789570000|2022-04-12 18:52:50|424.41|422.01|423.11|420.71|424.41|422.01|423.11|420.71|0
1649789580000|2022-04-12 18:53:00|423.3|420.9|423.3|420.9|423.3|420.9|422.75|420.35|0
1649789590000|2022-04-12 18:53:10|422.75|420.35|422.75|420.35|422.75|420.35|422.56|420.16|0
1649789600000|2022-04-12 18:53:20|423.21|420.81|422.93|420.53|423.21|420.81|422.93|420.53|0
1649789610000|2022-04-12 18:53:30|422.38|419.98|423.85|421.45|423.85|421.45|422.38|419.98|0
1649789620000|2022-04-12 18:53:40|423.58|421.18|423.67|421.27|423.85|421.45|423.58|421.18|0
1649789630000|2022-04-12 18:53:50|423.85|421.45|423.39|420.99|423.85|421.45|423.39|420.99|0
1649789640000|2022-04-12 18:54:00|423.67|421.27|422.38|419.98|423.67|421.27|422.38|419.98|0
1649789650000|2022-04-12 18:54:10|422.56|420.16|422.01|419.61|422.56|420.16|422.01|419.61|0
1649789660000|2022-04-12 18:54:20|421.64|419.24|423.11|420.71|423.11|420.71|421.64|419.24|0
1649789670000|2022-04-12 18:54:30|422.93|420.53|422.93|420.53|423.11|420.71|422.74|420.34|0
1649789680000|2022-04-12 18:54:40|423.3|420.9|423.48|421.08|423.58|421.18|423.3|420.9|0
1649789690000|2022-04-12 18:54:50|423.3|420.9|422.01|419.61|423.48|421.08|422.01|419.61|0
1649789700000|2022-04-12 18:55:00|422.19|419.79|422.1|419.7|422.38|419.98|421.82|419.42|0
1649789710000|2022-04-12 18:55:10|422.01|419.61|420.9|418.5|422.01|419.61|420.9|418.5|0
1649789720000|2022-04-12 18:55:20|420.54|418.14|420.72|418.32|420.81|418.41|420.54|418.14|0
1649789730000|2022-04-12 18:55:30|420.54|418.14|421.82|419.42|421.82|419.42|420.17|417.77|0
1649789740000|2022-04-12 18:55:40|422.19|419.79|423.02|420.62|423.02|420.62|422.19|419.79|0
1649789750000|2022-04-12 18:55:50|422.19|419.79|421.64|419.24|422.19|419.79|421.64|419.24|0
1649789760000|2022-04-12 18:56:00|422.56|420.16|422.66|420.26|422.66|420.26|422.38|419.98|0
1649789770000|2022-04-12 18:56:10|422.56|420.16|422.56|420.16|422.56|420.16|422.38|419.98|0
1649789780000|2022-04-12 18:56:20|422.74|420.34|422.56|420.16|422.74|420.34|422.38|419.98|0
1649789790000|2022-04-12 18:56:30|422.93|420.53|422.38|419.98|422.93|420.53|422.38|419.98|0
1649789800000|2022-04-12 18:56:40|422.19|419.79|421.64|419.24|422.19|419.79|421.64|419.24|0
1649789810000|2022-04-12 18:56:50|422.01|419.61|422.38|419.98|422.38|419.98|421.64|419.24|0
1649789820000|2022-04-12 18:57:00|422.56|420.16|423.48|421.08|423.48|421.08|422.56|420.16|0
1649789830000|2022-04-12 18:57:10|423.11|420.71|423.3|420.9|423.48|421.08|423.11|420.71|0
1649789840000|2022-04-12 18:57:20|423.39|420.99|423.67|421.27|423.67|421.27|423.39|420.99|0
1649789850000|2022-04-12 18:57:30|423.3|420.9|423.11|420.71|423.3|420.9|423.02|420.62|0
1649789860000|2022-04-12 18:57:40|423.48|421.08|423.48|421.08|423.48|421.08|423.11|420.71|0
1649789870000|2022-04-12 18:57:50|423.67|421.27|423.3|420.9|423.85|421.45|423.3|420.9|0
1649789880000|2022-04-12 18:58:00|423.67|421.27|423.48|421.08|423.67|421.27|423.3|420.9|0
1649789890000|2022-04-12 18:58:10|423.85|421.45|424.22|421.82|424.22|421.82|423.85|421.45|0
1649789900000|2022-04-12 18:58:20|424.04|421.64|423.85|421.45|424.04|421.64|423.85|421.45|0
1649789910000|2022-04-12 18:58:30|423.67|421.27|423.3|420.9|423.67|421.27|423.11|420.71|0
1649789920000|2022-04-12 18:58:40|423.39|420.99|423.48|421.08|423.48|421.08|423.21|420.81|0
1649789930000|2022-04-12 18:58:50|423.85|421.45|424.03|421.63|424.03|421.63|423.67|421.27|0
1649789940000|2022-04-12 18:59:00|424.22|421.82|423.11|420.71|424.22|421.82|423.11|420.71|0
1649789950000|2022-04-12 18:59:10|423.67|421.27|424.03|421.63|424.03|421.63|423.67|421.27|0
1649789960000|2022-04-12 18:59:20|423.58|421.18|423.3|420.9|423.58|421.18|423.3|420.9|0
1649789970000|2022-04-12 18:59:30|422.93|420.53|422.74|420.34|423.3|420.9|422.74|420.34|0
1649789980000|2022-04-12 18:59:40|422.56|420.16|423.3|420.9|423.3|420.9|422.19|419.79|0
1649789990000|2022-04-12 18:59:50|423.67|421.27|423.48|421.08|423.67|421.27|423.3|420.9|0
1649790000000|2022-04-12 19:00:00|424.03|421.63|423.85|421.45|424.03|421.63|423.67|421.27|0
1649790010000|2022-04-12 19:00:10|424.03|421.63|423.11|420.71|424.22|421.82|423.11|420.71|0
1649790020000|2022-04-12 19:00:20|422.37|419.97|422.19|419.79|422.37|419.97|422.01|419.61|0
1649790030000|2022-04-12 19:00:30|422.37|419.97|423.48|421.08|423.48|421.08|422.37|419.97|0
1649790040000|2022-04-12 19:00:40|423.85|421.45|423.66|421.26|423.85|421.45|423.66|421.26|0
1649790050000|2022-04-12 19:00:50|423.76|421.36|424.5|422.1|424.5|422.1|423.66|421.26|0
1649790060000|2022-04-12 19:01:00|424.77|422.37|424.96|422.56|425.14|422.74|424.77|422.37|0
1649790070000|2022-04-12 19:01:10|425.14|422.74|425.14|422.74|425.33|422.93|424.96|422.56|0
1649790080000|2022-04-12 19:01:20|424.96|422.56|424.77|422.37|424.96|422.56|424.77|422.37|0
1649790090000|2022-04-12 19:01:30|424.68|422.28|424.4|422|424.68|422.28|424.31|421.91|0
1649790100000|2022-04-12 19:01:40|423.66|421.26|424.22|421.82|424.22|421.82|423.66|421.26|0
1649790110000|2022-04-12 19:01:50|424.03|421.63|424.22|421.82|424.4|422|424.03|421.63|0
1649790120000|2022-04-12 19:02:00|423.85|421.45|425.14|422.74|425.14|422.74|423.85|421.45|0
1649790130000|2022-04-12 19:02:10|425.05|422.65|425.88|423.48|425.88|423.48|425.05|422.65|0
1649790140000|2022-04-12 19:02:20|425.98|423.58|425.88|423.48|426.07|423.67|425.88|423.48|0
1649790150000|2022-04-12 19:02:30|426.07|423.67|426.44|424.04|426.44|424.04|425.88|423.48|0
1649790160000|2022-04-12 19:02:40|426.62|424.22|427.92|425.52|427.92|425.52|426.62|424.22|0
1649790180000|2022-04-12 19:03:00|428.11|425.71|429.22|426.82|429.22|426.82|428.11|425.71|0
1649790190000|2022-04-12 19:03:10|429.03|426.63|429.22|426.82|429.22|426.82|429.03|426.63|0
1649790200000|2022-04-12 19:03:20|429.03|426.63|429.96|427.56|429.96|427.56|429.03|426.63|0
1649790210000|2022-04-12 19:03:30|430.34|427.94|430.25|427.85|430.34|427.94|430.25|427.85|0
1649790220000|2022-04-12 19:03:40|430.34|427.94|430.52|428.12|430.52|428.12|430.34|427.94|0
1649790230000|2022-04-12 19:03:50|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1649790240000|2022-04-12 19:04:00|430.52|428.12|430.89|428.49|430.89|428.49|430.34|427.94|0
1649790250000|2022-04-12 19:04:10|430.71|428.31|430.89|428.49|430.89|428.49|430.71|428.31|0
1649790260000|2022-04-12 19:04:20|430.62|428.22|430.52|428.12|430.89|428.49|430.52|428.12|0
1649790270000|2022-04-12 19:04:30|430.71|428.31|430.89|428.49|430.89|428.49|430.71|428.31|0
1649790280000|2022-04-12 19:04:40|431.45|429.05|431.08|428.68|431.45|429.05|431.08|428.68|0
1649790290000|2022-04-12 19:04:50|430.89|428.49|431.08|428.68|431.08|428.68|430.89|428.49|0
1649790300000|2022-04-12 19:05:00|430.89|428.49|430.89|428.49|430.89|428.49|430.71|428.31|0
1649790310000|2022-04-12 19:05:10|431.45|429.05|431.36|428.96|431.45|429.05|431.27|428.87|0
1649790320000|2022-04-12 19:05:20|431.45|429.05|430.52|428.12|431.45|429.05|430.52|428.12|0
1649790330000|2022-04-12 19:05:30|430.33|427.93|430.52|428.12|430.52|428.12|429.96|427.56|0
1649790340000|2022-04-12 19:05:40|431.08|428.68|431.45|429.05|431.45|429.05|431.08|428.68|0
1649790350000|2022-04-12 19:05:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649790360000|2022-04-12 19:06:00|431.64|429.24|430.89|428.49|431.64|429.24|430.89|428.49|0
1649790370000|2022-04-12 19:06:10|430.71|428.31|430.15|427.75|430.71|428.31|430.15|427.75|0
1649790380000|2022-04-12 19:06:20|429.78|427.38|430.52|428.12|430.52|428.12|429.78|427.38|0
1649790390000|2022-04-12 19:06:30|430.15|427.75|429.96|427.56|430.24|427.84|429.96|427.56|0
1649790400000|2022-04-12 19:06:40|430.52|428.12|429.96|427.56|430.52|428.12|429.96|427.56|0
1649790410000|2022-04-12 19:06:50|430.15|427.75|429.96|427.56|430.15|427.75|429.96|427.56|0
1649790420000|2022-04-12 19:07:00|429.78|427.38|431.08|428.68|431.08|428.68|429.78|427.38|0
1649790430000|2022-04-12 19:07:10|431.26|428.86|431.45|429.05|431.82|429.42|431.26|428.86|0
1649790440000|2022-04-12 19:07:20|431.55|429.15|431.82|429.42|431.82|429.42|431.55|429.15|0
1649790450000|2022-04-12 19:07:30|432.01|429.61|431.92|429.52|432.01|429.61|431.82|429.42|0
1649790460000|2022-04-12 19:07:40|431.82|429.42|432.01|429.61|432.01|429.61|431.82|429.42|0
1649790470000|2022-04-12 19:07:50|431.82|429.42|431.82|429.42|432.2|429.8|431.82|429.42|0
1649790480000|2022-04-12 19:08:00|432.01|429.61|432.38|429.98|432.38|429.98|432.01|429.61|0
1649790490000|2022-04-12 19:08:10|432.2|429.8|432.38|429.98|432.38|429.98|432.2|429.8|0
1649790500000|2022-04-12 19:08:20|433.13|430.73|434.06|431.66|434.06|431.66|433.13|430.73|0
1649790510000|2022-04-12 19:08:30|433.69|431.29|434.06|431.66|434.06|431.66|433.69|431.29|0
1649790520000|2022-04-12 19:08:40|433.69|431.29|434.25|431.85|434.25|431.85|433.69|431.29|0
1649790530000|2022-04-12 19:08:50|434.44|432.04|434.62|432.22|434.62|432.22|434.44|432.04|0
1649790540000|2022-04-12 19:09:00|434.44|432.04|434.81|432.41|434.81|432.41|434.44|432.04|0
1649790550000|2022-04-12 19:09:10|435|432.6|435.18|432.78|435.18|432.78|435|432.6|0
1649790560000|2022-04-12 19:09:20|435.37|432.97|435.18|432.78|435.37|432.97|435.18|432.78|0
1649790570000|2022-04-12 19:09:30|435.09|432.69|435.18|432.78|435.18|432.78|435.09|432.69|0
1649790580000|2022-04-12 19:09:40|435.37|432.97|436.12|433.72|436.12|433.72|435.37|432.97|0
1649790590000|2022-04-12 19:09:50|435.93|433.53|435.93|433.53|436.12|433.72|435.75|433.35|0
1649790600000|2022-04-12 19:10:00|435.56|433.16|435.37|432.97|435.75|433.35|435.37|432.97|0
1649790610000|2022-04-12 19:10:10|435.75|433.35|435.18|432.78|435.75|433.35|435.18|432.78|0
1649790620000|2022-04-12 19:10:20|435.37|432.97|435.56|433.16|435.75|433.35|435.37|432.97|0
1649790630000|2022-04-12 19:10:30|435.37|432.97|435.18|432.78|435.37|432.97|435.18|432.78|0
1649790640000|2022-04-12 19:10:40|435|432.6|435.37|432.97|435.37|432.97|434.62|432.22|0
1649790650000|2022-04-12 19:10:50|435.56|433.16|435.47|433.07|435.56|433.16|435.37|432.97|0
1649790660000|2022-04-12 19:11:00|435.37|432.97|434.81|432.41|435.37|432.97|434.81|432.41|0
1649790670000|2022-04-12 19:11:10|435|432.6|435|432.6|435.18|432.78|434.62|432.22|0
1649790680000|2022-04-12 19:11:20|435.18|432.78|435.93|433.53|435.93|433.53|435.18|432.78|0
1649790690000|2022-04-12 19:11:30|435.75|433.35|435.18|432.78|435.75|433.35|435.18|432.78|0
1649790700000|2022-04-12 19:11:40|435|432.6|435.37|432.97|435.37|432.97|435|432.6|0
1649790710000|2022-04-12 19:11:50|434.81|432.41|434.25|431.85|434.81|432.41|434.25|431.85|0
1649790720000|2022-04-12 19:12:00|434.06|431.66|434.06|431.66|434.35|431.95|434.06|431.66|0
1649790730000|2022-04-12 19:12:10|434.16|431.76|435.18|432.78|435.18|432.78|434.16|431.76|0
1649790740000|2022-04-12 19:12:20|435|432.6|435.37|432.97|435.37|432.97|435|432.6|0
1649790750000|2022-04-12 19:12:30|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1649790760000|2022-04-12 19:12:40|435.37|432.97|435.37|432.97|435.56|433.16|435.37|432.97|0
1649790770000|2022-04-12 19:12:50|435.56|433.16|435.75|433.35|435.75|433.35|435.56|433.16|0
1649790780000|2022-04-12 19:13:00|437.06|434.66|437.43|435.03|437.43|435.03|437.06|434.66|0
1649790790000|2022-04-12 19:13:10|437.62|435.22|437.62|435.22|437.62|435.22|437.43|435.03|0
1649790800000|2022-04-12 19:13:20|437.43|435.03|437.06|434.66|437.43|435.03|437.06|434.66|0
1649790810000|2022-04-12 19:13:30|436.87|434.47|437.06|434.66|437.24|434.84|436.87|434.47|0
1649790820000|2022-04-12 19:13:40|437.24|434.84|436.87|434.47|437.24|434.84|436.87|434.47|0
1649790830000|2022-04-12 19:13:50|437.06|434.66|436.68|434.28|437.06|434.66|436.68|434.28|0
1649790840000|2022-04-12 19:14:00|432.47|430.07|438.47|436.07|438.47|436.07|432.47|430.07|0
1649790850000|2022-04-12 19:14:10|439.03|436.63|439.41|437.01|439.41|437.01|439.03|436.63|0
1649790860000|2022-04-12 19:14:20|439.22|436.82|439.22|436.82|439.41|437.01|439.22|436.82|0
1649790870000|2022-04-12 19:14:30|439.32|436.92|439.22|436.82|439.32|436.92|439.22|436.82|0
1649790880000|2022-04-12 19:14:40|439.41|437.01|439.03|436.63|439.41|437.01|439.03|436.63|0
1649790890000|2022-04-12 19:14:50|438.66|436.26|437.37|434.97|438.66|436.26|437.37|434.97|0
1649790900000|2022-04-12 19:15:00|436.18|433.78|436.27|433.87|436.27|433.87|435.9|433.5|0
1649790910000|2022-04-12 19:15:10|436.84|434.44|436.27|433.87|436.84|434.44|436.27|433.87|0
1649790920000|2022-04-12 19:15:20|436.46|434.06|436.27|433.87|436.46|434.06|436.09|433.69|0
1649790940000|2022-04-12 19:15:40|436.46|434.06|437.02|434.62|437.02|434.62|436.27|433.87|0
1649790950000|2022-04-12 19:15:50|436.75|434.35|436.75|434.35|437.02|434.62|436.75|434.35|0
1649790960000|2022-04-12 19:16:00|435.52|433.12|434.96|432.56|435.71|433.31|434.96|432.56|0
1649790970000|2022-04-12 19:16:10|435.62|433.22|435.52|433.12|435.62|433.22|435.52|433.12|0
1649790980000|2022-04-12 19:16:20|435.71|433.31|435.43|433.03|435.71|433.31|435.43|433.03|0
1649790990000|2022-04-12 19:16:30|435.15|432.75|434.78|432.38|435.52|433.12|434.78|432.38|0
1649791000000|2022-04-12 19:16:40|434.87|432.47|434.59|432.19|434.87|432.47|434.4|432|0
1649791010000|2022-04-12 19:16:50|434.78|432.38|434.59|432.19|434.78|432.38|434.59|432.19|0
1649791020000|2022-04-12 19:17:00|434.96|432.56|435.71|433.31|435.71|433.31|434.78|432.38|0
1649791030000|2022-04-12 19:17:10|435.9|433.5|435.71|433.31|435.9|433.5|435.52|433.12|0
1649791040000|2022-04-12 19:17:20|436.09|433.69|436.46|434.06|436.46|434.06|436.09|433.69|0
1649791050000|2022-04-12 19:17:30|436.27|433.87|435.34|432.94|436.27|433.87|435.34|432.94|0
1649791060000|2022-04-12 19:17:40|435.52|433.12|436.09|433.69|436.27|433.87|435.52|433.12|0
1649791070000|2022-04-12 19:17:50|435.71|433.31|435.71|433.31|435.71|433.31|435.52|433.12|0
1649791080000|2022-04-12 19:18:00|435.52|433.12|435.52|433.12|435.52|433.12|435.34|432.94|0
1649791090000|2022-04-12 19:18:10|435.34|432.94|434.96|432.56|435.43|433.03|434.96|432.56|0
1649791100000|2022-04-12 19:18:20|435.34|432.94|434.96|432.56|435.34|432.94|434.96|432.56|0
1649791110000|2022-04-12 19:18:30|435.15|432.75|435.71|433.31|435.71|433.31|435.15|432.75|0
1649791120000|2022-04-12 19:18:40|435.9|433.5|435.34|432.94|435.9|433.5|435.34|432.94|0
1649791130000|2022-04-12 19:18:50|435.52|433.12|435.34|432.94|435.52|433.12|435.34|432.94|0
1649791140000|2022-04-12 19:19:00|434.96|432.56|434.87|432.47|434.96|432.56|434.59|432.19|0
1649791150000|2022-04-12 19:19:10|434.77|432.37|434.96|432.56|434.96|432.56|434.77|432.37|0
1649791160000|2022-04-12 19:19:20|435.34|432.94|435.34|432.94|435.34|432.94|434.77|432.37|0
1649791170000|2022-04-12 19:19:30|434.96|432.56|435.34|432.94|435.34|432.94|434.96|432.56|0
1649791180000|2022-04-12 19:19:40|435.15|432.75|434.77|432.37|435.15|432.75|434.77|432.37|0
1649791190000|2022-04-12 19:19:50|434.59|432.19|433.65|431.25|434.59|432.19|433.65|431.25|0
1649791200000|2022-04-12 19:20:00|433.46|431.06|432.72|430.32|433.46|431.06|432.72|430.32|0
1649791210000|2022-04-12 19:20:10|432.9|430.5|432.44|430.04|432.9|430.5|432.44|430.04|0
1649791220000|2022-04-12 19:20:20|432.53|430.13|432.16|429.76|432.53|430.13|432.16|429.76|0
1649791230000|2022-04-12 19:20:30|431.41|429.01|431.51|429.11|431.6|429.2|431.22|428.82|0
1649791240000|2022-04-12 19:20:40|431.78|429.38|433|430.6|433|430.6|431.78|429.38|0
1649791250000|2022-04-12 19:20:50|432.9|430.5|432.16|429.76|433.09|430.69|432.16|429.76|0
1649791260000|2022-04-12 19:21:00|432.53|430.13|432.34|429.94|432.53|430.13|432.16|429.76|0
1649791270000|2022-04-12 19:21:10|432.53|430.13|432.44|430.04|432.72|430.32|432.34|429.94|0
1649791280000|2022-04-12 19:21:20|432.34|429.94|431.6|429.2|432.34|429.94|431.6|429.2|0
1649791290000|2022-04-12 19:21:30|431.41|429.01|431.22|428.82|431.41|429.01|431.22|428.82|0
1649791300000|2022-04-12 19:21:40|431.04|428.64|430.85|428.45|431.04|428.64|430.85|428.45|0
1649791310000|2022-04-12 19:21:50|430.48|428.08|431.04|428.64|431.04|428.64|430.48|428.08|0
1649791320000|2022-04-12 19:22:00|431.41|429.01|431.22|428.82|431.41|429.01|430.85|428.45|0
1649791330000|2022-04-12 19:22:10|431.78|429.38|432.16|429.76|432.16|429.76|431.32|428.92|0
1649791340000|2022-04-12 19:22:20|432.53|430.13|433.09|430.69|433.09|430.69|432.53|430.13|0
1649791350000|2022-04-12 19:22:30|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1649791360000|2022-04-12 19:22:40|432.53|430.13|432.53|430.13|432.9|430.5|432.53|430.13|0
1649791370000|2022-04-12 19:22:50|432.34|429.94|432.34|429.94|432.34|429.94|432.16|429.76|0
1649791380000|2022-04-12 19:23:00|432.44|430.04|432.16|429.76|432.44|430.04|431.97|429.57|0
1649791390000|2022-04-12 19:23:10|431.97|429.57|431.41|429.01|431.97|429.57|431.22|428.82|0
1649791400000|2022-04-12 19:23:20|431.6|429.2|430.66|428.26|431.6|429.2|430.66|428.26|0
1649791410000|2022-04-12 19:23:30|430.11|427.71|430.48|428.08|430.48|428.08|430.11|427.71|0
1649791420000|2022-04-12 19:23:40|429.73|427.33|430.29|427.89|430.29|427.89|429.55|427.15|0
1649791430000|2022-04-12 19:23:50|430.11|427.71|430.66|428.26|430.76|428.36|430.11|427.71|0
1649791440000|2022-04-12 19:24:00|431.6|429.2|431.41|429.01|431.6|429.2|431.04|428.64|0
1649791450000|2022-04-12 19:24:10|431.22|428.82|431.04|428.64|431.22|428.82|431.04|428.64|0
1649791460000|2022-04-12 19:24:20|430.48|428.08|430.48|428.08|430.66|428.26|430.48|428.08|0
1649791470000|2022-04-12 19:24:30|430.66|428.26|430.66|428.26|430.85|428.45|430.66|428.26|0
1649791480000|2022-04-12 19:24:40|430.95|428.55|431.41|429.01|431.41|429.01|430.85|428.45|0
1649791490000|2022-04-12 19:24:50|431.78|429.38|431.97|429.57|431.97|429.57|431.78|429.38|0
1649791500000|2022-04-12 19:25:00|432.53|430.13|433.09|430.69|433.28|430.88|432.53|430.13|0
1649791510000|2022-04-12 19:25:10|432.53|430.13|433.46|431.06|433.46|431.06|432.53|430.13|0
1649791520000|2022-04-12 19:25:20|433.65|431.25|433.65|431.25|433.65|431.25|433.46|431.06|0
1649791530000|2022-04-12 19:25:30|433.46|431.06|433.46|431.06|433.56|431.16|433.28|430.88|0
1649791540000|2022-04-12 19:25:40|433.65|431.25|433.46|431.06|433.65|431.25|433.37|430.97|0
1649791550000|2022-04-12 19:25:50|433.84|431.44|433.46|431.06|434.12|431.72|433.46|431.06|0
1649791560000|2022-04-12 19:26:00|433.84|431.44|433.46|431.06|434.02|431.62|433.46|431.06|0
1649791570000|2022-04-12 19:26:10|433.65|431.25|433.84|431.44|433.84|431.44|433.65|431.25|0
1649791580000|2022-04-12 19:26:20|434.02|431.62|434.31|431.91|434.31|431.91|434.02|431.62|0
1649791590000|2022-04-12 19:26:30|434.58|432.18|435.15|432.75|435.15|432.75|434.58|432.18|0
1649791600000|2022-04-12 19:26:40|435.33|432.93|435.15|432.75|435.33|432.93|435.15|432.75|0
1649791610000|2022-04-12 19:26:50|435.33|432.93|434.58|432.18|435.33|432.93|434.4|432|0
1649791620000|2022-04-12 19:27:00|434.87|432.47|435.15|432.75|435.15|432.75|434.87|432.47|0
1649791630000|2022-04-12 19:27:10|434.96|432.56|435.15|432.75|435.15|432.75|434.96|432.56|0
1649791640000|2022-04-12 19:27:20|434.77|432.37|434.77|432.37|434.77|432.37|434.58|432.18|0
1649791650000|2022-04-12 19:27:30|434.21|431.81|434.77|432.37|434.77|432.37|433.75|431.35|0
1649791660000|2022-04-12 19:27:40|434.96|432.56|434.77|432.37|434.96|432.56|434.77|432.37|0
1649791670000|2022-04-12 19:27:50|434.4|432|434.77|432.37|434.77|432.37|434.4|432|0
1649791680000|2022-04-12 19:28:00|434.96|432.56|435.9|433.5|435.9|433.5|434.96|432.56|0
1649791690000|2022-04-12 19:28:10|435.71|433.31|435.52|433.12|435.71|433.31|435.15|432.75|0
1649791700000|2022-04-12 19:28:20|435.71|433.31|435.33|432.93|435.71|433.31|435.33|432.93|0
1649791710000|2022-04-12 19:28:30|435.52|433.12|435.52|433.12|435.62|433.22|435.52|433.12|0
1649791720000|2022-04-12 19:28:40|436.08|433.68|437.02|434.62|437.02|434.62|436.08|433.68|0
1649791730000|2022-04-12 19:28:50|437.21|434.81|437.96|435.56|437.96|435.56|437.21|434.81|0
1649791740000|2022-04-12 19:29:00|438.34|435.94|438.15|435.75|438.34|435.94|438.15|435.75|0
1649791750000|2022-04-12 19:29:10|438.34|435.94|439.09|436.69|439.09|436.69|438.34|435.94|0
1649791760000|2022-04-12 19:29:20|438.71|436.31|438.15|435.75|438.71|436.31|437.21|434.81|0
1649791770000|2022-04-12 19:29:30|438.33|435.93|437.21|434.81|438.33|435.93|437.21|434.81|0
1649791780000|2022-04-12 19:29:40|437.02|434.62|437.02|434.62|437.21|434.81|436.83|434.43|0
1649791790000|2022-04-12 19:29:50|436.83|434.43|436.27|433.87|436.83|434.43|436.27|433.87|0
1649791800000|2022-04-12 19:30:00|437.4|435|437.96|435.56|437.96|435.56|437.4|435|0
1649791810000|2022-04-12 19:30:10|438.52|436.12|437.12|434.72|438.52|436.12|437.12|434.72|0
1649791820000|2022-04-12 19:30:20|436.83|434.43|437.96|435.56|437.96|435.56|436.46|434.06|0
1649791830000|2022-04-12 19:30:30|437.77|435.37|438.15|435.75|438.15|435.75|437.77|435.37|0
1649791840000|2022-04-12 19:30:40|437.96|435.56|437.4|435|437.96|435.56|437.21|434.81|0
1649791850000|2022-04-12 19:30:50|437.21|434.81|437.21|434.81|437.21|434.81|437.02|434.62|0
1649791860000|2022-04-12 19:31:00|437.02|434.62|435.89|433.49|437.02|434.62|435.89|433.49|0
1649791870000|2022-04-12 19:31:10|435.71|433.31|435.71|433.31|435.71|433.31|435.62|433.22|0
1649791880000|2022-04-12 19:31:20|436.46|434.06|436.08|433.68|436.46|434.06|436.08|433.68|0
1649791890000|2022-04-12 19:31:30|435.52|433.12|434.96|432.56|435.52|433.12|434.96|432.56|0
1649791900000|2022-04-12 19:31:40|435.05|432.65|435.33|432.93|435.33|432.93|435.05|432.65|0
1649791910000|2022-04-12 19:31:50|435.89|433.49|436.08|433.68|436.08|433.68|435.71|433.31|0
1649791920000|2022-04-12 19:32:00|436.27|433.87|436.74|434.34|436.74|434.34|436.27|433.87|0
1649791930000|2022-04-12 19:32:10|436.64|434.24|436.46|434.06|436.64|434.24|436.27|433.87|0
1649791940000|2022-04-12 19:32:20|435.89|433.49|436.08|433.68|436.08|433.68|435.52|433.12|0
1649791950000|2022-04-12 19:32:30|436.27|433.87|436.83|434.43|436.83|434.43|436.27|433.87|0
1649791960000|2022-04-12 19:32:40|438.33|435.93|438.33|435.93|438.81|436.41|438.33|435.93|0
1649791970000|2022-04-12 19:32:50|438.15|435.75|437.21|434.81|438.33|435.93|437.21|434.81|0
1649791980000|2022-04-12 19:33:00|437.3|434.9|437.68|435.28|437.68|435.28|437.21|434.81|0
1649791990000|2022-04-12 19:33:10|437.39|434.99|437.96|435.56|438.06|435.66|437.39|434.99|0
1649792000000|2022-04-12 19:33:20|437.02|434.62|436.83|434.43|437.02|434.62|436.83|434.43|0
1649792010000|2022-04-12 19:33:30|436.27|433.87|434.77|432.37|436.27|433.87|434.77|432.37|0
1649792020000|2022-04-12 19:33:40|435.52|433.12|435.52|433.12|435.52|433.12|435.33|432.93|0
1649792030000|2022-04-12 19:33:50|436.08|433.68|436.27|433.87|436.27|433.87|435.89|433.49|0
1649792040000|2022-04-12 19:34:00|436.64|434.24|437.02|434.62|437.21|434.81|436.64|434.24|0
1649792050000|2022-04-12 19:34:10|437.39|434.99|437.96|435.56|437.96|435.56|437.39|434.99|0
1649792060000|2022-04-12 19:34:20|437.77|435.37|437.39|434.99|437.77|435.37|437.21|434.81|0
1649792070000|2022-04-12 19:34:30|437.21|434.81|436.46|434.06|437.21|434.81|436.46|434.06|0
1649792080000|2022-04-12 19:34:40|436.27|433.87|436.08|433.68|436.46|434.06|435.89|433.49|0
1649792090000|2022-04-12 19:34:50|436.27|433.87|436.46|434.06|436.46|434.06|436.08|433.68|0
1649792100000|2022-04-12 19:35:00|437.21|434.81|437.21|434.81|437.21|434.81|436.83|434.43|0
1649792110000|2022-04-12 19:35:10|437.39|434.99|437.39|434.99|437.39|434.99|437.39|434.99|0
1649792120000|2022-04-12 19:35:20|437.58|435.18|437.77|435.37|437.77|435.37|437.58|435.18|0
1649792130000|2022-04-12 19:35:30|437.58|435.18|436.83|434.43|437.77|435.37|436.64|434.24|0
1649792140000|2022-04-12 19:35:40|436.64|434.24|437.58|435.18|437.58|435.18|436.64|434.24|0
1649792150000|2022-04-12 19:35:50|437.39|434.99|436.64|434.24|437.39|434.99|436.64|434.24|0
1649792160000|2022-04-12 19:36:00|436.08|433.68|435.52|433.12|436.46|434.06|435.52|433.12|0
1649792170000|2022-04-12 19:36:10|436.46|434.06|436.83|434.43|437.02|434.62|436.46|434.06|0
1649792180000|2022-04-12 19:36:20|436.64|434.24|435.71|433.31|436.64|434.24|435.52|433.12|0
1649792190000|2022-04-12 19:36:30|436.08|433.68|435.71|433.31|436.08|433.68|435.71|433.31|0
1649792200000|2022-04-12 19:36:40|435.52|433.12|434.39|431.99|435.52|433.12|434.39|431.99|0
1649792210000|2022-04-12 19:36:50|434.02|431.62|433.46|431.06|434.02|431.62|433.27|430.87|0
1649792220000|2022-04-12 19:37:00|433.65|431.25|434.02|431.62|434.02|431.62|433.65|431.25|0
1649792230000|2022-04-12 19:37:10|433.09|430.69|433.27|430.87|433.27|430.87|433.09|430.69|0
1649792240000|2022-04-12 19:37:20|433.65|431.25|433.65|431.25|433.83|431.43|433.65|431.25|0
1649792250000|2022-04-12 19:37:30|434.02|431.62|434.96|432.56|434.96|432.56|434.02|431.62|0
1649792260000|2022-04-12 19:37:40|434.58|432.18|434.58|432.18|434.58|432.18|434.39|431.99|0
1649792270000|2022-04-12 19:37:50|434.02|431.62|433.83|431.43|434.02|431.62|433.83|431.43|0
1649792280000|2022-04-12 19:38:00|433.74|431.34|432.9|430.5|433.74|431.34|432.71|430.31|0
1649792290000|2022-04-12 19:38:10|433.09|430.69|433.08|430.68|433.27|430.87|433.08|430.68|0
1649792300000|2022-04-12 19:38:20|432.9|430.5|432.9|430.5|432.9|430.5|432.62|430.22|0
1649792310000|2022-04-12 19:38:30|432.44|430.04|432.34|429.94|432.44|430.04|431.96|429.56|0
1649792320000|2022-04-12 19:38:40|431.96|429.56|430.76|428.36|431.96|429.56|430.66|428.26|0
1649792330000|2022-04-12 19:38:50|431.78|429.38|431.22|428.82|431.78|429.38|431.22|428.82|0
1649792340000|2022-04-12 19:39:00|430.85|428.45|430.94|428.54|431.22|428.82|430.85|428.45|0
1649792350000|2022-04-12 19:39:10|430.47|428.07|430.38|427.98|430.66|428.26|430.38|427.98|0
1649792360000|2022-04-12 19:39:20|430.47|428.07|430.29|427.89|430.47|428.07|430.29|427.89|0
1649792370000|2022-04-12 19:39:30|430.47|428.07|430.29|427.89|430.47|428.07|430.1|427.7|0
1649792380000|2022-04-12 19:39:40|428.43|426.03|429.54|427.14|429.54|427.14|428.43|426.03|0
1649792390000|2022-04-12 19:39:50|429.17|426.77|429.36|426.96|429.36|426.96|429.17|426.77|0
1649792400000|2022-04-12 19:40:00|429.73|427.33|428.24|425.84|429.83|427.43|428.24|425.84|0
1649792410000|2022-04-12 19:40:10|428.98|426.58|428.9|426.5|428.98|426.58|428.8|426.4|0
1649792420000|2022-04-12 19:40:20|428.98|426.58|427.87|425.47|428.98|426.58|427.68|425.28|0
1649792430000|2022-04-12 19:40:30|427.68|425.28|428.06|425.66|428.06|425.66|427.68|425.28|0
1649792440000|2022-04-12 19:40:40|427.78|425.38|428.24|425.84|428.24|425.84|427.78|425.38|0
1649792450000|2022-04-12 19:40:50|428.06|425.66|429.54|427.14|429.73|427.33|428.06|425.66|0
1649792460000|2022-04-12 19:41:00|429.27|426.87|427.68|425.28|429.27|426.87|427.68|425.28|0
1649792470000|2022-04-12 19:41:10|427.78|425.38|428.61|426.21|428.61|426.21|427.5|425.1|0
1649792480000|2022-04-12 19:41:20|428.24|425.84|428.8|426.4|428.98|426.58|428.24|425.84|0
1649792490000|2022-04-12 19:41:30|428.98|426.58|429.36|426.96|429.36|426.96|428.98|426.58|0
1649792500000|2022-04-12 19:41:40|429.54|427.14|430.84|428.44|430.84|428.44|429.54|427.14|0
1649792510000|2022-04-12 19:41:50|430.76|428.36|431.22|428.82|431.22|428.82|430.76|428.36|0
1649792520000|2022-04-12 19:42:00|431.03|428.63|431.78|429.38|432.15|429.75|431.03|428.63|0
1649792530000|2022-04-12 19:42:10|431.96|429.56|431.78|429.38|431.96|429.56|431.78|429.38|0
1649792540000|2022-04-12 19:42:20|431.69|429.29|431.87|429.47|431.87|429.47|431.69|429.29|0
1649792550000|2022-04-12 19:42:30|431.69|429.29|431.03|428.63|431.69|429.29|430.76|428.36|0
1649792560000|2022-04-12 19:42:40|430.84|428.44|430.84|428.44|430.84|428.44|430.66|428.26|0
1649792570000|2022-04-12 19:42:50|431.22|428.82|430.84|428.44|431.22|428.82|430.66|428.26|0
1649792580000|2022-04-12 19:43:00|431.59|429.19|431.78|429.38|432.15|429.75|431.59|429.19|0
1649792590000|2022-04-12 19:43:10|431.4|429|431.4|429|431.78|429.38|431.4|429|0
1649792600000|2022-04-12 19:43:20|431.22|428.82|430.66|428.26|431.22|428.82|430.66|428.26|0
1649792610000|2022-04-12 19:43:30|430.47|428.07|430.1|427.7|430.47|428.07|430.1|427.7|0
1649792620000|2022-04-12 19:43:40|430.29|427.89|431.59|429.19|431.59|429.19|430.29|427.89|0
1649792630000|2022-04-12 19:43:50|431.78|429.38|431.13|428.73|431.78|429.38|431.13|428.73|0
1649792640000|2022-04-12 19:44:00|430.29|427.89|429.91|427.51|430.29|427.89|429.91|427.51|0
1649792650000|2022-04-12 19:44:10|428.8|426.4|429.17|426.77|429.17|426.77|428.8|426.4|0
1649792660000|2022-04-12 19:44:20|429.73|427.33|430.47|428.07|430.47|428.07|429.73|427.33|0
1649792670000|2022-04-12 19:44:30|430.29|427.89|430.29|427.89|430.29|427.89|430.1|427.7|0
1649792680000|2022-04-12 19:44:40|430.47|428.07|431.03|428.63|431.22|428.82|430.47|428.07|0
1649792690000|2022-04-12 19:44:50|431.59|429.19|431.4|429|431.59|429.19|431.22|428.82|0
1649792700000|2022-04-12 19:45:00|433.64|431.24|432.71|430.31|433.64|431.24|432.52|430.12|0
1649792710000|2022-04-12 19:45:10|431.96|429.56|431.5|429.1|431.96|429.56|431.22|428.82|0
1649792720000|2022-04-12 19:45:20|431.78|429.38|431.5|429.1|431.78|429.38|430.1|427.7|0
1649792730000|2022-04-12 19:45:30|430.84|428.44|432.34|429.94|432.34|429.94|430.84|428.44|0
1649792740000|2022-04-12 19:45:40|432.52|430.12|431.78|429.38|432.52|430.12|431.59|429.19|0
1649792750000|2022-04-12 19:45:50|431.22|428.82|430.84|428.44|431.22|428.82|430.66|428.26|0
1649792760000|2022-04-12 19:46:00|430.66|428.26|430.66|428.26|431.03|428.63|430.66|428.26|0
1649792770000|2022-04-12 19:46:10|431.22|428.82|430.28|427.88|431.22|428.82|430.28|427.88|0
1649792780000|2022-04-12 19:46:20|430.66|428.26|430.47|428.07|430.66|428.26|430.1|427.7|0
1649792790000|2022-04-12 19:46:30|431.4|429|430.84|428.44|431.4|429|430.84|428.44|0
1649792800000|2022-04-12 19:46:40|431.03|428.63|431.59|429.19|431.59|429.19|431.03|428.63|0
1649792810000|2022-04-12 19:46:50|431.31|428.91|430.1|427.7|431.31|428.91|430.1|427.7|0
1649792820000|2022-04-12 19:47:00|430.01|427.61|429.54|427.14|430.1|427.7|429.17|426.77|0
1649792830000|2022-04-12 19:47:10|429.45|427.05|429.26|426.86|429.54|427.14|429.26|426.86|0
1649792840000|2022-04-12 19:47:20|428.98|426.58|427.31|424.91|428.98|426.58|427.31|424.91|0
1649792850000|2022-04-12 19:47:30|426.75|424.35|427.31|424.91|427.41|425.01|426.75|424.35|0
1649792860000|2022-04-12 19:47:40|426.94|424.54|426.57|424.17|426.94|424.54|426.57|424.17|0
1649792870000|2022-04-12 19:47:50|425.64|423.24|425.83|423.43|425.83|423.43|425.46|423.06|0
1649792880000|2022-04-12 19:48:00|426.01|423.61|424.9|422.5|426.38|423.98|424.9|422.5|0
1649792890000|2022-04-12 19:48:10|424.16|421.76|423.61|421.21|424.16|421.76|423.61|421.21|0
1649792900000|2022-04-12 19:48:20|424.26|421.86|424.16|421.76|424.35|421.95|424.16|421.76|0
1649792910000|2022-04-12 19:48:30|425|422.6|425.83|423.43|425.83|423.43|425|422.6|0
1649792920000|2022-04-12 19:48:40|425.46|423.06|425.74|423.34|426.01|423.61|425.46|423.06|0
1649792930000|2022-04-12 19:48:50|426.38|423.98|426.48|424.08|426.48|424.08|426.01|423.61|0
1649792940000|2022-04-12 19:49:00|426.38|423.98|426.42|424.02|428.74|426.34|426.38|423.98|0
1649792950000|2022-04-12 19:49:10|426.23|423.83|425.67|423.27|426.42|424.02|425.67|423.27|0
1649792960000|2022-04-12 19:49:20|425.86|423.46|425.49|423.09|425.86|423.46|425.49|423.09|0
1649792970000|2022-04-12 19:49:30|424.56|422.16|424.75|422.35|424.75|422.35|424.37|421.97|0
1649792980000|2022-04-12 19:49:40|425.3|422.9|425.3|422.9|425.4|423|424.93|422.53|0
1649792990000|2022-04-12 19:49:50|425.49|423.09|425.86|423.46|425.86|423.46|424.93|422.53|0
1649793000000|2022-04-12 19:50:00|426.23|423.83|425.86|423.46|426.6|424.2|425.86|423.46|0
1649793010000|2022-04-12 19:50:10|426.42|424.02|426.42|424.02|426.42|424.02|426.05|423.65|0
1649793020000|2022-04-12 19:50:20|425.86|423.46|425.12|422.72|425.86|423.46|424.93|422.53|0
1649793030000|2022-04-12 19:50:30|424|421.6|423.63|421.23|424|421.6|423.63|421.23|0
1649793040000|2022-04-12 19:50:40|424.19|421.79|424.29|421.89|424.29|421.89|424|421.6|0
1649793050000|2022-04-12 19:50:50|424.37|421.97|424.37|421.97|424.37|421.97|424.29|421.89|0
1649793060000|2022-04-12 19:51:00|424.56|422.16|424.19|421.79|424.75|422.35|424.19|421.79|0
1649793070000|2022-04-12 19:51:10|424.37|421.97|426.23|423.83|426.23|423.83|424.37|421.97|0
1649793080000|2022-04-12 19:51:20|426.98|424.58|426.79|424.39|427.35|424.95|426.79|424.39|0
1649793090000|2022-04-12 19:51:30|427.16|424.76|428.28|425.88|428.28|425.88|427.16|424.76|0
1649793100000|2022-04-12 19:51:40|428.09|425.69|428.28|425.88|428.47|426.07|428.09|425.69|0
1649793110000|2022-04-12 19:51:50|428.09|425.69|426.7|424.3|428.28|425.88|426.7|424.3|0
1649793120000|2022-04-12 19:52:00|426.79|424.39|426.89|424.49|427.53|425.13|426.79|424.39|0
1649793130000|2022-04-12 19:52:10|426.6|424.2|427.16|424.76|427.16|424.76|426.42|424.02|0
1649793140000|2022-04-12 19:52:20|427.53|425.13|427.91|425.51|427.91|425.51|427.53|425.13|0
1649793150000|2022-04-12 19:52:30|428.47|426.07|428.28|425.88|428.47|426.07|428.09|425.69|0
1649793160000|2022-04-12 19:52:40|428.09|425.69|428.47|426.07|428.65|426.25|428.09|425.69|0
1649793170000|2022-04-12 19:52:50|428.65|426.25|428.09|425.69|428.65|426.25|428.09|425.69|0
1649793180000|2022-04-12 19:53:00|428.84|426.44|428.28|425.88|428.84|426.44|428.09|425.69|0
1649793190000|2022-04-12 19:53:10|428.75|426.35|428.65|426.25|428.84|426.44|428.65|426.25|0
1649793210000|2022-04-12 19:53:30|428.84|426.44|428.47|426.07|428.84|426.44|428.47|426.07|0
1649793220000|2022-04-12 19:53:40|428.65|426.25|428.47|426.07|428.84|426.44|428.47|426.07|0
1649793230000|2022-04-12 19:53:50|428.28|425.88|427.72|425.32|428.28|425.88|427.72|425.32|0
1649793240000|2022-04-12 19:54:00|427.16|424.76|426.79|424.39|427.16|424.76|426.79|424.39|0
1649793250000|2022-04-12 19:54:10|426.98|424.58|426.79|424.39|426.98|424.58|426.79|424.39|0
1649793260000|2022-04-12 19:54:20|427.16|424.76|427.72|425.32|428.09|425.69|427.16|424.76|0
1649793270000|2022-04-12 19:54:30|427.16|424.76|427.35|424.95|427.44|425.04|427.16|424.76|0
1649793280000|2022-04-12 19:54:40|425.67|423.27|425.49|423.09|425.67|423.27|424.93|422.53|0
1649793290000|2022-04-12 19:54:50|425.3|422.9|425.67|423.27|425.67|423.27|425.3|422.9|0
1649793300000|2022-04-12 19:55:00|424.93|422.53|423.82|421.42|424.93|422.53|423.82|421.42|0
1649793310000|2022-04-12 19:55:10|424.37|421.97|424.93|422.53|425.12|422.72|424.37|421.97|0
1649793320000|2022-04-12 19:55:20|425.49|423.09|425.49|423.09|425.67|423.27|425.49|423.09|0
1649793330000|2022-04-12 19:55:30|425.12|422.72|425.67|423.27|425.86|423.46|425.12|422.72|0
1649793340000|2022-04-12 19:55:40|424.74|422.34|424.74|422.34|425.3|422.9|424.74|422.34|0
1649793350000|2022-04-12 19:55:50|424.56|422.16|424.37|421.97|424.56|422.16|424.37|421.97|0
1649793360000|2022-04-12 19:56:00|425.03|422.63|426.42|424.02|426.42|424.02|424.93|422.53|0
1649793370000|2022-04-12 19:56:10|425.67|423.27|425.12|422.72|425.67|423.27|424.93|422.53|0
1649793380000|2022-04-12 19:56:20|425.67|423.27|425.86|423.46|425.86|423.46|425.67|423.27|0
1649793390000|2022-04-12 19:56:30|426.23|423.83|426.23|423.83|426.23|423.83|426.04|423.64|0
1649793400000|2022-04-12 19:56:40|426.42|424.02|426.79|424.39|426.97|424.57|426.42|424.02|0
1649793410000|2022-04-12 19:56:50|426.04|423.64|425.86|423.46|426.04|423.64|425.86|423.46|0
1649793420000|2022-04-12 19:57:00|425.49|423.09|426.6|424.2|426.6|424.2|425.49|423.09|0
1649793430000|2022-04-12 19:57:10|426.42|424.02|427.35|424.95|427.35|424.95|426.42|424.02|0
1649793440000|2022-04-12 19:57:20|427.16|424.76|426.97|424.57|427.16|424.76|426.97|424.57|0
1649793450000|2022-04-12 19:57:30|426.7|424.3|426.42|424.02|426.7|424.3|426.14|423.74|0
1649793460000|2022-04-12 19:57:40|426.23|423.83|426.42|424.02|426.6|424.2|426.23|423.83|0
1649793470000|2022-04-12 19:57:50|426.23|423.83|424.93|422.53|426.23|423.83|424.93|422.53|0
1649793480000|2022-04-12 19:58:00|425.86|423.46|425.49|423.09|425.86|423.46|425.49|423.09|0
1649793490000|2022-04-12 19:58:10|425.86|423.46|425.95|423.55|425.95|423.55|425.86|423.46|0
1649793500000|2022-04-12 19:58:20|425.49|423.09|424.56|422.16|425.49|423.09|424.56|422.16|0
1649793510000|2022-04-12 19:58:30|424.37|421.97|424|421.6|424.37|421.97|424|421.6|0
1649793520000|2022-04-12 19:58:40|423.82|421.42|423.63|421.23|424|421.6|423.44|421.04|0
1649793530000|2022-04-12 19:58:50|424|421.6|423.82|421.42|424|421.6|423.63|421.23|0
1649793540000|2022-04-12 19:59:00|424.1|421.7|422.89|420.49|424.1|421.7|422.89|420.49|0
1649793550000|2022-04-12 19:59:10|422.33|419.93|423.26|420.86|423.26|420.86|422.33|419.93|0
1649793560000|2022-04-12 19:59:20|423.63|421.23|423.44|421.04|423.63|421.23|423.07|420.67|0
1649793570000|2022-04-12 19:59:30|424.19|421.79|424.74|422.34|424.74|422.34|424.19|421.79|0
1649793580000|2022-04-12 19:59:40|424.56|422.16|425.86|423.46|425.86|423.46|424.56|422.16|0
1649793590000|2022-04-12 19:59:50|425.49|423.09|425.3|422.9|425.67|423.27|425.3|422.9|0
1649793600000|2022-04-12 20:00:00|426.23|423.83|426.79|424.39|426.97|424.57|426.23|423.83|0
1649793610000|2022-04-12 20:00:10|427.53|425.13|428.09|425.69|428.28|425.88|427.53|425.13|0
1649793620000|2022-04-12 20:00:20|427.9|425.5|428.28|425.88|428.28|425.88|427.9|425.5|0
1649793630000|2022-04-12 20:00:30|428.46|426.06|428.46|426.06|428.84|426.44|428.46|426.06|0
1649793640000|2022-04-12 20:00:40|428.09|425.69|428.28|425.88|428.46|426.06|428.09|425.69|0
1649793650000|2022-04-12 20:00:50|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1649793660000|2022-04-12 20:01:00|428.65|426.25|428.46|426.06|428.65|426.25|428.28|425.88|0
1649793670000|2022-04-12 20:01:10|428.28|425.88|427.34|424.94|428.28|425.88|427.34|424.94|0
1649793680000|2022-04-12 20:01:20|427.16|424.76|427.34|424.94|427.34|424.94|427.16|424.76|0
1649793690000|2022-04-12 20:01:30|427.53|425.13|427.34|424.94|427.53|425.13|427.16|424.76|0
1649793700000|2022-04-12 20:01:40|427.16|424.76|427.53|425.13|427.53|425.13|427.16|424.76|0
1649793710000|2022-04-12 20:01:50|427.72|425.32|427.9|425.5|427.9|425.5|427.72|425.32|0
1649793720000|2022-04-12 20:02:00|428.09|425.69|428.28|425.88|428.28|425.88|428.09|425.69|0
1649793730000|2022-04-12 20:02:10|428|425.6|427.72|425.32|428|425.6|427.53|425.13|0
1649793740000|2022-04-12 20:02:20|427.53|425.13|427.72|425.32|427.72|425.32|427.53|425.13|0
1649793750000|2022-04-12 20:02:30|427.53|425.13|427.72|425.32|427.72|425.32|427.53|425.13|0
1649793760000|2022-04-12 20:02:40|427.53|425.13|428.46|426.06|428.46|426.06|427.53|425.13|0
1649793770000|2022-04-12 20:02:50|428.65|426.25|428.46|426.06|428.65|426.25|428.46|426.06|0
1649793780000|2022-04-12 20:03:00|427.9|425.5|427.81|425.41|427.9|425.5|427.63|425.23|0
1649793790000|2022-04-12 20:03:10|427.72|425.32|427.9|425.5|428.09|425.69|427.72|425.32|0
1649793800000|2022-04-12 20:03:20|428.28|425.88|428.46|426.06|428.46|426.06|428.28|425.88|0
1649793810000|2022-04-12 20:03:30|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1649793820000|2022-04-12 20:03:40|428.09|425.69|428.46|426.06|428.46|426.06|428.09|425.69|0
1649793830000|2022-04-12 20:03:50|428.65|426.25|428.28|425.88|428.65|426.25|428.28|425.88|0
1649793840000|2022-04-12 20:04:00|428.46|426.06|428.46|426.06|428.65|426.25|428.46|426.06|0
1649793850000|2022-04-12 20:04:10|428.28|425.88|428.28|425.88|428.28|425.88|428.09|425.69|0
1649793860000|2022-04-12 20:04:20|428.09|425.69|428.28|425.88|428.46|426.06|428.09|425.69|0
1649793880000|2022-04-12 20:04:40|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1649793890000|2022-04-12 20:04:50|428.09|425.69|427.72|425.32|428.28|425.88|427.72|425.32|0
1649793900000|2022-04-12 20:05:00|426.97|424.57|427.34|424.94|427.34|424.94|426.97|424.57|0
1649793910000|2022-04-12 20:05:10|427.53|425.13|427.9|425.5|427.9|425.5|427.53|425.13|0
1649793920000|2022-04-12 20:05:20|427.72|425.32|427.16|424.76|427.72|425.32|427.16|424.76|0
1649793930000|2022-04-12 20:05:30|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1649793950000|2022-04-12 20:05:50|426.88|424.48|426.97|424.57|426.97|424.57|426.88|424.48|0
1649793960000|2022-04-12 20:06:00|426.6|424.2|426.41|424.01|426.6|424.2|426.41|424.01|0
1649793970000|2022-04-12 20:06:10|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1649793980000|2022-04-12 20:06:20|426.78|424.38|426.41|424.01|426.78|424.38|426.41|424.01|0
1649793990000|2022-04-12 20:06:30|426.23|423.83|426.23|423.83|426.41|424.01|426.23|423.83|0
1649794000000|2022-04-12 20:06:40|426.14|423.74|426.04|423.64|426.23|423.83|426.04|423.64|0
1649794010000|2022-04-12 20:06:50|426.23|423.83|425.85|423.45|426.23|423.83|425.85|423.45|0
1649794030000|2022-04-12 20:07:10|425.77|423.37|425.85|423.45|425.85|423.45|425.77|423.37|0
1649794040000|2022-04-12 20:07:20|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1649794050000|2022-04-12 20:07:30|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1649794060000|2022-04-12 20:07:40|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1649794070000|2022-04-12 20:07:50|425.11|422.71|425.11|422.71|425.11|422.71|425.11|422.71|0
1649794080000|2022-04-12 20:08:00|424.93|422.53|424.93|422.53|425.11|422.71|424.93|422.53|0
1649794090000|2022-04-12 20:08:10|424.74|422.34|424.74|422.34|424.93|422.53|424.74|422.34|0
1649794120000|2022-04-12 20:08:40|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1649794140000|2022-04-12 20:09:00|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649794150000|2022-04-12 20:09:10|424.18|421.78|423.81|421.41|424.18|421.78|423.81|421.41|0
1649794160000|2022-04-12 20:09:20|424|421.6|423.81|421.41|424|421.6|423.81|421.41|0
1649794170000|2022-04-12 20:09:30|423.44|421.04|422.89|420.49|423.44|421.04|422.89|420.49|0
1649794180000|2022-04-12 20:09:40|422.7|420.3|422.33|419.93|422.89|420.49|422.33|419.93|0
1649794190000|2022-04-12 20:09:50|422.51|420.11|421.77|419.37|422.51|420.11|421.77|419.37|0
1649794200000|2022-04-12 20:10:00|422.33|419.93|422.14|419.74|422.33|419.93|422.14|419.74|0
1649794210000|2022-04-12 20:10:10|422.33|419.93|421.96|419.56|422.33|419.93|421.96|419.56|0
1649794220000|2022-04-12 20:10:20|422.7|420.3|422.33|419.93|422.7|420.3|422.14|419.74|0
1649794230000|2022-04-12 20:10:30|422.14|419.74|421.96|419.56|422.14|419.74|421.77|419.37|0
1649794240000|2022-04-12 20:10:40|421.87|419.47|421.96|419.56|421.96|419.56|421.87|419.47|0
1649794260000|2022-04-12 20:11:00|422.14|419.74|422.51|420.11|422.51|420.11|422.14|419.74|0
1649794270000|2022-04-12 20:11:10|422.33|419.93|421.96|419.56|422.33|419.93|421.96|419.56|0
1649794280000|2022-04-12 20:11:20|422.14|419.74|422.33|419.93|422.33|419.93|422.06|419.66|0
1649794300000|2022-04-12 20:11:40|422.14|419.74|422.14|419.74|422.33|419.93|422.14|419.74|0
1649794320000|2022-04-12 20:12:00|421.96|419.56|421.96|419.56|421.96|419.56|421.96|419.56|0
1649794330000|2022-04-12 20:12:10|422.14|419.74|422.33|419.93|422.33|419.93|422.14|419.74|0
1649794340000|2022-04-12 20:12:20|422.51|420.11|422.51|420.11|422.51|420.11|422.51|420.11|0
1649794350000|2022-04-12 20:12:30|422.8|420.4|422.88|420.48|422.88|420.48|422.8|420.4|0
1649794360000|2022-04-12 20:12:40|422.7|420.3|422.88|420.48|422.88|420.48|422.7|420.3|0
1649794370000|2022-04-12 20:12:50|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1649794380000|2022-04-12 20:13:00|422.88|420.48|422.7|420.3|422.88|420.48|422.7|420.3|0
1649794400000|2022-04-12 20:13:20|422.88|420.48|422.88|420.48|423.07|420.67|422.88|420.48|0
1649794410000|2022-04-12 20:13:30|422.98|420.58|423.07|420.67|423.07|420.67|422.98|420.58|0
1649794420000|2022-04-12 20:13:40|423.17|420.77|423.25|420.85|423.25|420.85|423.07|420.67|0
1649794430000|2022-04-12 20:13:50|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1649794440000|2022-04-12 20:14:00|423.25|420.85|423.07|420.67|423.25|420.85|422.88|420.48|0
1649794450000|2022-04-12 20:14:10|423.44|421.04|423.44|421.04|423.62|421.22|423.44|421.04|0
1649794460000|2022-04-12 20:14:20|423.62|421.22|423.44|421.04|423.62|421.22|423.44|421.04|0
1649794470000|2022-04-12 20:14:30|423.25|420.85|423.62|421.22|423.62|421.22|423.25|420.85|0
1649794510000|2022-04-12 20:15:10|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649794520000|2022-04-12 20:15:20|423.64|420.84|423.82|421.02|423.82|421.02|423.64|420.84|0
1649794530000|2022-04-12 20:15:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649794540000|2022-04-12 20:15:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649794550000|2022-04-12 20:15:50|423.64|420.84|423.82|421.02|423.82|421.02|423.64|420.84|0
1649794560000|2022-04-12 20:16:00|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649794570000|2022-04-12 20:16:10|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1649794590000|2022-04-12 20:16:30|424.38|421.58|424.38|421.58|424.38|421.58|424.19|421.39|0
1649794600000|2022-04-12 20:16:40|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1649794610000|2022-04-12 20:16:50|424.38|421.58|424.19|421.39|424.38|421.58|424.19|421.39|0
1649794620000|2022-04-12 20:17:00|424.38|421.58|424.19|421.39|424.38|421.58|424.19|421.39|0
1649794630000|2022-04-12 20:17:10|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649794650000|2022-04-12 20:17:30|423.64|420.84|423.82|421.02|423.82|421.02|423.64|420.84|0
1649794670000|2022-04-12 20:17:50|423.92|421.12|423.82|421.02|424.01|421.21|423.82|421.02|0
1649794690000|2022-04-12 20:18:10|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649794710000|2022-04-12 20:18:30|423.82|421.02|424.01|421.21|424.01|421.21|423.82|421.02|0
1649794720000|2022-04-12 20:18:40|424.1|421.3|423.82|421.02|424.1|421.3|423.82|421.02|0
1649794730000|2022-04-12 20:18:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649794750000|2022-04-12 20:19:10|423.64|420.84|423.45|420.65|423.64|420.84|423.45|420.65|0
1649794760000|2022-04-12 20:19:20|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1649794770000|2022-04-12 20:19:30|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649794820000|2022-04-12 20:20:20|423.55|420.75|423.45|420.65|423.55|420.75|423.45|420.65|0
1649794830000|2022-04-12 20:20:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649794890000|2022-04-12 20:21:30|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649794900000|2022-04-12 20:21:40|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1649794910000|2022-04-12 20:21:50|424.01|421.21|423.82|421.02|424.01|421.21|423.82|421.02|0
1649794920000|2022-04-12 20:22:00|423.92|421.12|424.01|421.21|424.01|421.21|423.92|421.12|0
1649794940000|2022-04-12 20:22:20|424.19|421.39|424.01|421.21|424.19|421.39|424.01|421.21|0
1649794960000|2022-04-12 20:22:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649795000000|2022-04-12 20:23:20|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649795070000|2022-04-12 20:24:30|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649795110000|2022-04-12 20:25:10|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649795120000|2022-04-12 20:25:20|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1649795140000|2022-04-12 20:25:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795150000|2022-04-12 20:25:50|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649795170000|2022-04-12 20:26:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795180000|2022-04-12 20:26:20|423.08|420.28|423.64|420.84|423.64|420.84|423.08|420.28|0
1649795200000|2022-04-12 20:26:40|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649795220000|2022-04-12 20:27:00|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649795250000|2022-04-12 20:27:30|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1649795260000|2022-04-12 20:27:40|422.99|420.19|422.89|420.09|422.99|420.19|422.89|420.09|0
1649795270000|2022-04-12 20:27:50|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1649795280000|2022-04-12 20:28:00|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795300000|2022-04-12 20:28:20|422.8|420|422.8|420|422.8|420|422.8|420|0
1649795310000|2022-04-12 20:28:30|422.89|420.09|422.8|420|422.89|420.09|422.8|420|0
1649795320000|2022-04-12 20:28:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795360000|2022-04-12 20:29:20|422.99|420.19|422.89|420.09|422.99|420.19|422.89|420.09|0
1649795390000|2022-04-12 20:29:50|423.08|420.28|422.89|420.09|423.08|420.28|422.89|420.09|0
1649795420000|2022-04-12 20:30:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649795450000|2022-04-12 20:30:50|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1649795460000|2022-04-12 20:31:00|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1649795470000|2022-04-12 20:31:10|422.52|419.72|422.34|419.54|422.52|419.72|422.34|419.54|0
1649795500000|2022-04-12 20:31:40|422.15|419.35|422.34|419.54|422.34|419.54|422.15|419.35|0
1649795520000|2022-04-12 20:32:00|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1649795640000|2022-04-12 20:34:00|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649795670000|2022-04-12 20:34:30|422.89|420.09|422.71|419.91|422.89|420.09|422.71|419.91|0
1649795680000|2022-04-12 20:34:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795720000|2022-04-12 20:35:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649795780000|2022-04-12 20:36:20|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795830000|2022-04-12 20:37:10|422.8|420|422.89|420.09|422.89|420.09|422.8|420|0
1649795840000|2022-04-12 20:37:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649795850000|2022-04-12 20:37:30|422.8|420|422.89|420.09|422.89|420.09|422.8|420|0
1649795900000|2022-04-12 20:38:20|422.7|419.9|422.89|420.09|422.89|420.09|422.7|419.9|0
1649795910000|2022-04-12 20:38:30|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1649795920000|2022-04-12 20:38:40|422.99|420.19|423.08|420.28|423.08|420.28|422.99|420.19|0
1649795930000|2022-04-12 20:38:50|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1649795970000|2022-04-12 20:39:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649795980000|2022-04-12 20:39:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649795990000|2022-04-12 20:39:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649796000000|2022-04-12 20:40:00|422.8|420|422.7|419.9|422.8|420|422.7|419.9|0
1649796010000|2022-04-12 20:40:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649796020000|2022-04-12 20:40:20|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649796140000|2022-04-12 20:42:20|422.89|420.09|423.07|420.27|423.07|420.27|422.89|420.09|0
1649796230000|2022-04-12 20:43:50|423.26|420.46|423.07|420.27|423.26|420.46|423.07|420.27|0
1649796250000|2022-04-12 20:44:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649796260000|2022-04-12 20:44:20|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1649796270000|2022-04-12 20:44:30|423.26|420.46|423.17|420.37|423.26|420.46|423.17|420.37|0
1649796280000|2022-04-12 20:44:40|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649796300000|2022-04-12 20:45:00|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649796340000|2022-04-12 20:45:40|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649796360000|2022-04-12 20:46:00|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649796380000|2022-04-12 20:46:20|423.63|420.83|423.81|421.01|423.81|421.01|423.63|420.83|0
1649796420000|2022-04-12 20:47:00|423.63|420.83|423.81|421.01|423.81|421.01|423.63|420.83|0
1649796430000|2022-04-12 20:47:10|423.72|420.92|423.63|420.83|423.72|420.92|423.63|420.83|0
1649796450000|2022-04-12 20:47:30|423.81|421.01|423.72|420.92|423.81|421.01|423.72|420.92|0
1649796460000|2022-04-12 20:47:40|423.63|420.83|423.63|420.83|423.72|420.92|423.63|420.83|0
1649796470000|2022-04-12 20:47:50|423.54|420.74|423.54|420.74|423.54|420.74|423.44|420.64|0
1649796480000|2022-04-12 20:48:00|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649796490000|2022-04-12 20:48:10|423.44|420.64|423.81|421.01|423.81|421.01|423.44|420.64|0
1649796500000|2022-04-12 20:48:20|424|421.2|424|421.2|424|421.2|424|421.2|0
1649796520000|2022-04-12 20:48:40|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649796540000|2022-04-12 20:49:00|424|421.2|424|421.2|424|421.2|423.81|421.01|0
1649796550000|2022-04-12 20:49:10|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1649796560000|2022-04-12 20:49:20|424|421.2|424.18|421.38|424.18|421.38|424|421.2|0
1649796570000|2022-04-12 20:49:30|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1649796590000|2022-04-12 20:49:50|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1649796600000|2022-04-12 20:50:00|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1649796680000|2022-04-12 20:51:20|424|421.2|424|421.2|424|421.2|424|421.2|0
1649796690000|2022-04-12 20:51:30|424.28|421.48|424.18|421.38|424.28|421.48|424.18|421.38|0
1649796730000|2022-04-12 20:52:10|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649796740000|2022-04-12 20:52:20|424.18|421.38|424.09|421.29|424.18|421.38|424.09|421.29|0
1649796750000|2022-04-12 20:52:30|424|421.2|424.09|421.29|424.09|421.29|424|421.2|0
1649796760000|2022-04-12 20:52:40|424|421.2|424|421.2|424.09|421.29|424|421.2|0
1649796770000|2022-04-12 20:52:50|423.91|421.11|423.81|421.01|423.91|421.11|423.81|421.01|0
1649796780000|2022-04-12 20:53:00|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1649796790000|2022-04-12 20:53:10|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649796800000|2022-04-12 20:53:20|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649796820000|2022-04-12 20:53:40|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1649796840000|2022-04-12 20:54:00|423.81|421.01|423.44|420.64|423.81|421.01|423.44|420.64|0
1649796880000|2022-04-12 20:54:40|423.35|420.55|423.25|420.45|423.44|420.64|423.25|420.45|0
1649796890000|2022-04-12 20:54:50|423.17|420.37|423.17|420.37|423.17|420.37|423.07|420.27|0
1649796900000|2022-04-12 20:55:00|423.25|420.45|423.17|420.37|423.25|420.45|422.88|420.08|0
1649796910000|2022-04-12 20:55:10|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1649796920000|2022-04-12 20:55:20|423.17|420.37|423.25|420.45|423.25|420.45|423.17|420.37|0
1649796940000|2022-04-12 20:55:40|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649796950000|2022-04-12 20:55:50|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1649796980000|2022-04-12 20:56:20|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649796990000|2022-04-12 20:56:30|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649797000000|2022-04-12 20:56:40|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649797010000|2022-04-12 20:56:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649797020000|2022-04-12 20:57:00|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649797030000|2022-04-12 20:57:10|424|421.2|424|421.2|424|421.2|424|421.2|0
1649797040000|2022-04-12 20:57:20|424.18|421.38|424|421.2|424.18|421.38|424|421.2|0
1649797050000|2022-04-12 20:57:30|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1649797080000|2022-04-12 20:58:00|423.99|421.19|423.99|421.19|424.18|421.38|423.99|421.19|0
1649797090000|2022-04-12 20:58:10|423.81|421.01|423.25|420.45|423.81|421.01|423.25|420.45|0
1649797100000|2022-04-12 20:58:20|423.54|420.74|423.44|420.64|423.54|420.74|423.44|420.64|0
1649797110000|2022-04-12 20:58:30|423.25|420.45|423.44|420.64|423.44|420.64|423.25|420.45|0
1649797120000|2022-04-12 20:58:40|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1649797130000|2022-04-12 20:58:50|423.07|420.27|422.88|420.08|423.07|420.27|422.88|420.08|0
1649797140000|2022-04-12 20:59:00|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1649797150000|2022-04-12 20:59:10|423.07|420.27|422.88|420.08|423.07|420.27|422.88|420.08|0
1649797160000|2022-04-12 20:59:20|422.98|420.18|423.25|420.45|423.25|420.45|422.98|420.18|0
1649797170000|2022-04-12 20:59:30|423.44|420.64|423.62|420.82|423.62|420.82|423.44|420.64|0
1649797180000|2022-04-12 20:59:40|423.81|421.01|423.99|421.19|423.99|421.19|423.81|421.01|0
1649797190000|2022-04-12 20:59:50|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1649797200000|2022-04-12 21:00:00|424.19|421.39|423.83|421.03|424.19|421.39|423.83|421.03|0
1649797230000|2022-04-12 21:00:30|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1649797240000|2022-04-12 21:00:40|424.02|421.22|424.02|421.22|424.02|421.22|424.02|421.22|0
1649797280000|2022-04-12 21:01:20|423.89|421.09|424.02|421.22|424.02|421.22|423.89|421.09|0
1649797290000|2022-04-12 21:01:30|423.89|421.09|423.86|421.06|423.89|421.09|423.86|421.06|0
1649797300000|2022-04-12 21:01:40|423.81|421.01|423.67|420.87|423.81|421.01|423.67|420.87|0
1649797310000|2022-04-12 21:01:50|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649797330000|2022-04-12 21:02:10|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1649797390000|2022-04-12 21:03:10|423.67|420.87|423.64|420.84|423.67|420.87|423.64|420.84|0
1649797400000|2022-04-12 21:03:20|423.78|420.98|423.81|421.01|423.81|421.01|423.78|420.98|0
1649797410000|2022-04-12 21:03:30|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1649797570000|2022-04-12 21:06:10|423.64|420.84|423.64|420.84|423.67|420.87|423.64|420.84|0
1649797580000|2022-04-12 21:06:20|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1649797590000|2022-04-12 21:06:30|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1649797660000|2022-04-12 21:07:40|423.69|420.89|423.69|420.89|423.69|420.89|423.69|420.89|0
1649797670000|2022-04-12 21:07:50|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1649797690000|2022-04-12 21:08:10|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649797720000|2022-04-12 21:08:40|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1649797870000|2022-04-12 21:11:10|423.8|421|423.8|421|423.8|421|423.8|421|0
1649797930000|2022-04-12 21:12:10|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1649797980000|2022-04-12 21:13:00|423.8|421|423.8|421|423.8|421|423.8|421|0
1649798390000|2022-04-12 21:19:50|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649798420000|2022-04-12 21:20:20|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1649798480000|2022-04-12 21:21:20|423.8|421|423.69|420.89|423.8|421|423.69|420.89|0
1649798570000|2022-04-12 21:22:50|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1649798680000|2022-04-12 21:24:40|423.66|420.86|423.69|420.89|423.69|420.89|423.66|420.86|0
1649798700000|2022-04-12 21:25:00|423.53|420.73|423.5|420.7|423.53|420.73|423.5|420.7|0
1649798740000|2022-04-12 21:25:40|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1649798830000|2022-04-12 21:27:10|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1649798850000|2022-04-12 21:27:30|423.69|420.89|423.69|420.89|423.69|420.89|423.69|420.89|0
1649798870000|2022-04-12 21:27:50|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649798890000|2022-04-12 21:28:10|423.42|420.62|423.66|420.86|423.66|420.86|423.42|420.62|0
1649798920000|2022-04-12 21:28:40|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1649799000000|2022-04-12 21:30:00|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1649799060000|2022-04-12 21:31:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649799100000|2022-04-12 21:31:40|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1649799140000|2022-04-12 21:32:20|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1649799180000|2022-04-12 21:33:00|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649799330000|2022-04-12 21:35:30|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1649799350000|2022-04-12 21:35:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1649799410000|2022-04-12 21:36:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649799470000|2022-04-12 21:37:50|423.8|421|423.8|421|423.8|421|423.8|421|0
1649799490000|2022-04-12 21:38:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649799500000|2022-04-12 21:38:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649799530000|2022-04-12 21:38:50|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649799550000|2022-04-12 21:39:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649799560000|2022-04-12 21:39:20|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649799570000|2022-04-12 21:39:30|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649799650000|2022-04-12 21:40:50|423.68|420.88|423.77|420.97|423.77|420.97|423.68|420.88|0
1649799660000|2022-04-12 21:41:00|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1649799720000|2022-04-12 21:42:00|423.76|420.96|423.98|421.18|423.98|421.18|423.76|420.96|0
1649799730000|2022-04-12 21:42:10|423.96|421.16|424.01|421.21|424.01|421.21|423.96|421.16|0
1649799740000|2022-04-12 21:42:20|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1649799760000|2022-04-12 21:42:40|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1649799780000|2022-04-12 21:43:00|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1649799790000|2022-04-12 21:43:10|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649799810000|2022-04-12 21:43:30|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1649799830000|2022-04-12 21:43:50|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1649799840000|2022-04-12 21:44:00|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1649799860000|2022-04-12 21:44:20|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1649799880000|2022-04-12 21:44:40|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649799890000|2022-04-12 21:44:50|423.63|420.83|423.6|420.8|423.63|420.83|423.6|420.8|0
1649799900000|2022-04-12 21:45:00|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1649799910000|2022-04-12 21:45:10|423.63|420.83|423.6|420.8|423.63|420.83|423.6|420.8|0
1649799950000|2022-04-12 21:45:50|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1649799960000|2022-04-12 21:46:00|423.47|420.67|423.93|421.13|423.93|421.13|423.47|420.67|0
1649800000000|2022-04-12 21:46:40|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649800110000|2022-04-12 21:48:30|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649800130000|2022-04-12 21:48:50|423.57|420.77|423.76|420.96|423.76|420.96|423.52|420.72|0
1649800180000|2022-04-12 21:49:40|423.65|420.85|423.76|420.96|423.76|420.96|423.65|420.85|0
1649800210000|2022-04-12 21:50:10|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1649800220000|2022-04-12 21:50:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649800260000|2022-04-12 21:51:00|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649800280000|2022-04-12 21:51:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1649800420000|2022-04-12 21:53:40|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1649800560000|2022-04-12 21:56:00|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649800570000|2022-04-12 21:56:10|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1649800580000|2022-04-12 21:56:20|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649800590000|2022-04-12 21:56:30|423.84|421.04|423.57|420.77|423.84|421.04|423.57|420.77|0
1649800650000|2022-04-12 21:57:30|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1649800660000|2022-04-12 21:57:40|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1649800670000|2022-04-12 21:57:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649800680000|2022-04-12 21:58:00|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1649800770000|2022-04-12 21:59:30|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1649800790000|2022-04-12 21:59:50|423.57|420.77|423.57|420.77|423.57|420.77|423.48|420.68|0
1649800800000|2022-04-12 22:00:00|422.77|419.97|422.03|419.23|422.77|419.97|422.03|419.23|0
1649800810000|2022-04-12 22:00:10|422.22|419.42|422.49|419.69|423.23|420.43|422.22|419.42|0
1649800820000|2022-04-12 22:00:20|422.12|419.32|421.75|418.95|422.12|419.32|421.75|418.95|0
1649800830000|2022-04-12 22:00:30|421.66|418.86|421.94|419.14|421.94|419.14|421.66|418.86|0
1649800840000|2022-04-12 22:00:40|422.12|419.32|421.85|419.05|422.12|419.32|421.75|418.95|0
1649800850000|2022-04-12 22:00:50|421.94|419.14|421.57|418.77|421.94|419.14|421.57|418.77|0
1649800860000|2022-04-12 22:01:00|421.94|419.14|422.12|419.32|422.31|419.51|421.94|419.14|0
1649800870000|2022-04-12 22:01:10|422.22|419.42|422.31|419.51|422.31|419.51|422.22|419.42|0
1649800890000|2022-04-12 22:01:30|422.12|419.32|422.31|419.51|422.31|419.51|422.12|419.32|0
1649800900000|2022-04-12 22:01:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649800910000|2022-04-12 22:01:50|422.31|419.51|421.94|419.14|422.31|419.51|421.94|419.14|0
1649800920000|2022-04-12 22:02:00|421.85|419.05|421.94|419.14|421.94|419.14|421.75|418.95|0
1649800930000|2022-04-12 22:02:10|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649800940000|2022-04-12 22:02:20|421.57|418.77|421.75|418.95|421.75|418.95|421.57|418.77|0
1649800950000|2022-04-12 22:02:30|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649800960000|2022-04-12 22:02:40|422.03|419.23|421.75|418.95|422.12|419.32|421.75|418.95|0
1649800970000|2022-04-12 22:02:50|421.85|419.05|421.75|418.95|421.94|419.14|421.75|418.95|0
1649800980000|2022-04-12 22:03:00|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649800990000|2022-04-12 22:03:10|422.12|419.32|422.22|419.42|422.22|419.42|422.12|419.32|0
1649801000000|2022-04-12 22:03:20|422.31|419.51|422.12|419.32|422.31|419.51|422.12|419.32|0
1649801010000|2022-04-12 22:03:30|422.22|419.42|422.31|419.51|422.31|419.51|422.22|419.42|0
1649801020000|2022-04-12 22:03:40|422.12|419.32|422.12|419.32|422.22|419.42|422.12|419.32|0
1649801030000|2022-04-12 22:03:50|422.22|419.42|422.12|419.32|422.22|419.42|422.12|419.32|0
1649801100000|2022-04-12 22:05:00|422.22|419.42|422.22|419.42|422.3|419.5|422.22|419.42|0
1649801110000|2022-04-12 22:05:10|422.12|419.32|421.93|419.13|422.12|419.32|421.93|419.13|0
1649801120000|2022-04-12 22:05:20|421.75|418.95|421.56|418.76|421.75|418.95|421.38|418.58|0
1649801130000|2022-04-12 22:05:30|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1649801140000|2022-04-12 22:05:40|421.75|418.95|421.66|418.86|421.75|418.95|421.66|418.86|0
1649801150000|2022-04-12 22:05:50|421.75|418.95|421.56|418.76|421.75|418.95|421.56|418.76|0
1649801160000|2022-04-12 22:06:00|421.75|418.95|421.75|418.95|421.75|418.95|421.66|418.86|0
1649801180000|2022-04-12 22:06:20|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1649801190000|2022-04-12 22:06:30|421.75|418.95|421.56|418.76|421.75|418.95|421.56|418.76|0
1649801200000|2022-04-12 22:06:40|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649801210000|2022-04-12 22:06:50|421.29|418.49|421.38|418.58|421.38|418.58|421.19|418.39|0
1649801230000|2022-04-12 22:07:10|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649801240000|2022-04-12 22:07:20|421.75|418.95|421.56|418.76|421.75|418.95|421.56|418.76|0
1649801270000|2022-04-12 22:07:50|421.66|418.86|421.56|418.76|421.66|418.86|421.56|418.76|0
1649801290000|2022-04-12 22:08:10|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649801300000|2022-04-12 22:08:20|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649801310000|2022-04-12 22:08:30|421.29|418.49|421.19|418.39|421.29|418.49|421.19|418.39|0
1649801320000|2022-04-12 22:08:40|421.75|418.95|421.38|418.58|421.75|418.95|421.38|418.58|0
1649801340000|2022-04-12 22:09:00|421.56|418.76|421.38|418.58|421.56|418.76|421.38|418.58|0
1649801360000|2022-04-12 22:09:20|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649801370000|2022-04-12 22:09:30|421.47|418.67|421.38|418.58|421.56|418.76|421.38|418.58|0
1649801390000|2022-04-12 22:09:50|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649801400000|2022-04-12 22:10:00|421.47|418.67|421.38|418.58|421.47|418.67|421.38|418.58|0
1649801420000|2022-04-12 22:10:20|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649801440000|2022-04-12 22:10:40|420.82|418.02|421.01|418.21|421.01|418.21|420.82|418.02|0
1649801460000|2022-04-12 22:11:00|421.19|418.39|421.38|418.58|421.38|418.58|421.19|418.39|0
1649801490000|2022-04-12 22:11:30|421.29|418.49|421.1|418.3|421.29|418.49|421.1|418.3|0
1649801500000|2022-04-12 22:11:40|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1649801510000|2022-04-12 22:11:50|420.92|418.12|420.82|418.02|420.92|418.12|420.82|418.02|0
1649801520000|2022-04-12 22:12:00|421.01|418.21|420.82|418.02|421.01|418.21|420.82|418.02|0
1649801530000|2022-04-12 22:12:10|420.92|418.12|421.01|418.21|421.01|418.21|420.92|418.12|0
1649801540000|2022-04-12 22:12:20|421.1|418.3|421.19|418.39|421.19|418.39|421.1|418.3|0
1649801550000|2022-04-12 22:12:30|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649801570000|2022-04-12 22:12:50|421.56|418.76|421.38|418.58|421.56|418.76|421.38|418.58|0
1649801580000|2022-04-12 22:13:00|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649801590000|2022-04-12 22:13:10|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1649801600000|2022-04-12 22:13:20|421.93|419.13|422.12|419.32|422.12|419.32|421.93|419.13|0
1649801620000|2022-04-12 22:13:40|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1649801630000|2022-04-12 22:13:50|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649801650000|2022-04-12 22:14:10|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1649801660000|2022-04-12 22:14:20|422.03|419.23|422.12|419.32|422.12|419.32|422.03|419.23|0
1649801670000|2022-04-12 22:14:30|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1649801680000|2022-04-12 22:14:40|422.12|419.32|422.3|419.5|422.3|419.5|422.12|419.32|0
1649801690000|2022-04-12 22:14:50|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649801700000|2022-04-12 22:15:00|422.12|419.32|422.49|419.69|422.49|419.69|422.12|419.32|0
1649801710000|2022-04-12 22:15:10|422.3|419.5|422.49|419.69|422.49|419.69|422.3|419.5|0
1649801720000|2022-04-12 22:15:20|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1649801730000|2022-04-12 22:15:30|422.49|419.69|422.67|419.87|422.67|419.87|422.49|419.69|0
1649801740000|2022-04-12 22:15:40|422.77|419.97|422.86|420.06|422.86|420.06|422.77|419.97|0
1649801750000|2022-04-12 22:15:50|422.77|419.97|422.58|419.78|422.77|419.97|422.58|419.78|0
1649801760000|2022-04-12 22:16:00|422.67|419.87|422.67|419.87|422.67|419.87|422.58|419.78|0
1649801770000|2022-04-12 22:16:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649801780000|2022-04-12 22:16:20|422.77|419.97|422.86|420.06|422.86|420.06|422.67|419.87|0
1649801810000|2022-04-12 22:16:50|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649801820000|2022-04-12 22:17:00|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1649801840000|2022-04-12 22:17:20|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649801860000|2022-04-12 22:17:40|423.6|420.8|423.78|420.98|423.78|420.98|423.6|420.8|0
1649801870000|2022-04-12 22:17:50|423.51|420.71|423.78|420.98|423.78|420.98|423.41|420.61|0
1649801890000|2022-04-12 22:18:10|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1649801920000|2022-04-12 22:18:40|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649801940000|2022-04-12 22:19:00|423.97|421.17|423.97|421.17|423.97|421.17|423.78|420.98|0
1649801950000|2022-04-12 22:19:10|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1649801960000|2022-04-12 22:19:20|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1649801970000|2022-04-12 22:19:30|423.88|421.08|423.78|420.98|423.97|421.17|423.78|420.98|0
1649801980000|2022-04-12 22:19:40|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1649801990000|2022-04-12 22:19:50|424.43|421.63|423.97|421.17|424.43|421.63|423.97|421.17|0
1649802000000|2022-04-12 22:20:00|423.88|421.08|423.78|420.98|423.88|421.08|423.78|420.98|0
1649802010000|2022-04-12 22:20:10|423.97|421.17|424.15|421.35|424.15|421.35|423.97|421.17|0
1649802030000|2022-04-12 22:20:30|424.25|421.45|424.15|421.35|424.25|421.45|424.15|421.35|0
1649802060000|2022-04-12 22:21:00|424.06|421.26|424.15|421.35|424.15|421.35|424.06|421.26|0
1649802070000|2022-04-12 22:21:10|423.97|421.17|424.06|421.26|424.15|421.35|423.97|421.17|0
1649802080000|2022-04-12 22:21:20|423.97|421.17|423.78|420.98|423.97|421.17|423.78|420.98|0
1649802090000|2022-04-12 22:21:30|423.97|421.17|424.15|421.35|424.15|421.35|423.97|421.17|0
1649802100000|2022-04-12 22:21:40|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1649802110000|2022-04-12 22:21:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649802130000|2022-04-12 22:22:10|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1649802140000|2022-04-12 22:22:20|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1649802150000|2022-04-12 22:22:30|424.89|422.09|425.08|422.28|425.08|422.28|424.89|422.09|0
1649802160000|2022-04-12 22:22:40|425.18|422.38|424.52|421.72|425.18|422.38|424.52|421.72|0
1649802170000|2022-04-12 22:22:50|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1649802180000|2022-04-12 22:23:00|424.15|421.35|423.97|421.17|424.25|421.45|423.97|421.17|0
1649802190000|2022-04-12 22:23:10|423.78|420.98|424.15|421.35|424.15|421.35|423.41|420.61|0
1649802200000|2022-04-12 22:23:20|424.06|421.26|424.34|421.54|424.43|421.63|424.06|421.26|0
1649802210000|2022-04-12 22:23:30|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802220000|2022-04-12 22:23:40|424.89|422.09|425.08|422.28|425.08|422.28|424.89|422.09|0
1649802230000|2022-04-12 22:23:50|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1649802240000|2022-04-12 22:24:00|424.99|422.19|424.71|421.91|424.99|422.19|424.71|421.91|0
1649802260000|2022-04-12 22:24:20|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802270000|2022-04-12 22:24:30|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1649802280000|2022-04-12 22:24:40|424.62|421.82|424.52|421.72|424.62|421.82|424.52|421.72|0
1649802290000|2022-04-12 22:24:50|424.43|421.63|424.34|421.54|424.43|421.63|424.34|421.54|0
1649802310000|2022-04-12 22:25:10|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1649802320000|2022-04-12 22:25:20|424.15|421.35|424.34|421.54|424.34|421.54|424.15|421.35|0
1649802330000|2022-04-12 22:25:30|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1649802340000|2022-04-12 22:25:40|424.34|421.54|424.34|421.54|424.34|421.54|424.15|421.35|0
1649802350000|2022-04-12 22:25:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802360000|2022-04-12 22:26:00|424.43|421.63|424.34|421.54|424.43|421.63|424.15|421.35|0
1649802370000|2022-04-12 22:26:10|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649802380000|2022-04-12 22:26:20|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1649802390000|2022-04-12 22:26:30|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649802410000|2022-04-12 22:26:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802420000|2022-04-12 22:27:00|424.71|421.91|424.52|421.72|424.71|421.91|424.52|421.72|0
1649802430000|2022-04-12 22:27:10|424.71|421.91|424.62|421.82|424.71|421.91|424.52|421.72|0
1649802440000|2022-04-12 22:27:20|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1649802450000|2022-04-12 22:27:30|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1649802460000|2022-04-12 22:27:40|424.34|421.54|424.33|421.53|424.34|421.54|424.33|421.53|0
1649802470000|2022-04-12 22:27:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802490000|2022-04-12 22:28:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1649802500000|2022-04-12 22:28:20|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649802510000|2022-04-12 22:28:30|424.33|421.53|424.52|421.72|424.52|421.72|424.33|421.53|0
1649802520000|2022-04-12 22:28:40|424.43|421.63|424.33|421.53|424.43|421.63|424.33|421.53|0
1649802550000|2022-04-12 22:29:10|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802560000|2022-04-12 22:29:20|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1649802580000|2022-04-12 22:29:40|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1649802590000|2022-04-12 22:29:50|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1649802600000|2022-04-12 22:30:00|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1649802610000|2022-04-12 22:30:10|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1649802620000|2022-04-12 22:30:20|423.87|421.07|423.96|421.16|423.96|421.16|423.87|421.07|0
1649802630000|2022-04-12 22:30:30|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1649802640000|2022-04-12 22:30:40|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1649802650000|2022-04-12 22:30:50|423.78|420.98|423.41|420.61|423.78|420.98|423.41|420.61|0
1649802660000|2022-04-12 22:31:00|423.59|420.79|423.32|420.52|423.59|420.79|423.32|420.52|0
1649802670000|2022-04-12 22:31:10|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649802690000|2022-04-12 22:31:30|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1649802700000|2022-04-12 22:31:40|423.41|420.61|423.78|420.98|423.78|420.98|423.41|420.61|0
1649802730000|2022-04-12 22:32:10|423.69|420.89|423.59|420.79|423.69|420.89|423.59|420.79|0
1649802740000|2022-04-12 22:32:20|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649802750000|2022-04-12 22:32:30|423.22|420.42|423.41|420.61|423.41|420.61|423.22|420.42|0
1649802760000|2022-04-12 22:32:40|423.22|420.42|423.22|420.42|423.41|420.61|423.22|420.42|0
1649802770000|2022-04-12 22:32:50|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649802780000|2022-04-12 22:33:00|423.22|420.42|423.22|420.42|423.22|420.42|423.13|420.33|0
1649802810000|2022-04-12 22:33:30|423.13|420.33|423.22|420.42|423.22|420.42|423.13|420.33|0
1649802840000|2022-04-12 22:34:00|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649802850000|2022-04-12 22:34:10|423.32|420.52|423.41|420.61|423.41|420.61|423.32|420.52|0
1649802870000|2022-04-12 22:34:30|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1649802910000|2022-04-12 22:35:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649802920000|2022-04-12 22:35:20|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649802970000|2022-04-12 22:36:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649803010000|2022-04-12 22:36:50|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649803020000|2022-04-12 22:37:00|422.29|419.49|422.29|419.49|422.48|419.68|422.29|419.49|0
1649803030000|2022-04-12 22:37:10|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649803040000|2022-04-12 22:37:20|422.39|419.59|422.11|419.31|422.39|419.59|422.11|419.31|0
1649803080000|2022-04-12 22:38:00|422.29|419.49|421.92|419.12|422.29|419.49|421.92|419.12|0
1649803090000|2022-04-12 22:38:10|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1649803110000|2022-04-12 22:38:30|421.92|419.12|422.11|419.31|422.11|419.31|421.92|419.12|0
1649803120000|2022-04-12 22:38:40|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803130000|2022-04-12 22:38:50|422.2|419.4|422.29|419.49|422.29|419.49|422.2|419.4|0
1649803140000|2022-04-12 22:39:00|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649803180000|2022-04-12 22:39:40|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649803190000|2022-04-12 22:39:50|422.48|419.68|422.66|419.86|422.66|419.86|422.48|419.68|0
1649803260000|2022-04-12 22:41:00|422.48|419.68|422.39|419.59|422.48|419.68|422.39|419.59|0
1649803270000|2022-04-12 22:41:10|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649803280000|2022-04-12 22:41:20|422.57|419.77|422.48|419.68|422.57|419.77|422.48|419.68|0
1649803330000|2022-04-12 22:42:10|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803370000|2022-04-12 22:42:50|422.11|419.31|422.29|419.49|422.29|419.49|422.11|419.31|0
1649803380000|2022-04-12 22:43:00|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1649803390000|2022-04-12 22:43:10|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803410000|2022-04-12 22:43:30|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649803460000|2022-04-12 22:44:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803490000|2022-04-12 22:44:50|422.11|419.31|422.29|419.49|422.29|419.49|422.11|419.31|0
1649803500000|2022-04-12 22:45:00|422.2|419.4|422.2|419.4|422.29|419.49|422.2|419.4|0
1649803510000|2022-04-12 22:45:10|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1649803520000|2022-04-12 22:45:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1649803530000|2022-04-12 22:45:30|422.29|419.49|422.29|419.49|422.29|419.49|422.2|419.4|0
1649803540000|2022-04-12 22:45:40|422.11|419.31|422.2|419.4|422.2|419.4|422.11|419.31|0
1649803550000|2022-04-12 22:45:50|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803560000|2022-04-12 22:46:00|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649803600000|2022-04-12 22:46:40|422.39|419.59|422.29|419.49|422.39|419.59|422.29|419.49|0
1649803650000|2022-04-12 22:47:30|422.48|419.68|422.29|419.49|422.48|419.68|422.29|419.49|0
1649803670000|2022-04-12 22:47:50|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1649803710000|2022-04-12 22:48:30|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649803720000|2022-04-12 22:48:40|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1649803740000|2022-04-12 22:49:00|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649803750000|2022-04-12 22:49:10|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649803790000|2022-04-12 22:49:50|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649803800000|2022-04-12 22:50:00|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1649803810000|2022-04-12 22:50:10|421.55|418.75|421.36|418.56|421.55|418.75|420.99|418.19|0
1649803820000|2022-04-12 22:50:20|421.28|418.48|420.99|418.19|421.28|418.48|420.99|418.19|0
1649803830000|2022-04-12 22:50:30|420.81|418.01|420.91|418.11|420.99|418.19|420.81|418.01|0
1649803840000|2022-04-12 22:50:40|420.99|418.19|420.63|417.83|420.99|418.19|420.63|417.83|0
1649803850000|2022-04-12 22:50:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649803860000|2022-04-12 22:51:00|420.54|417.74|420.62|417.82|420.62|417.82|420.54|417.74|0
1649803870000|2022-04-12 22:51:10|420.44|417.64|420.62|417.82|420.62|417.82|420.44|417.64|0
1649803880000|2022-04-12 22:51:20|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1649803890000|2022-04-12 22:51:30|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649803930000|2022-04-12 22:52:10|420.44|417.64|420.62|417.82|420.62|417.82|420.44|417.64|0
1649803980000|2022-04-12 22:53:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1649803990000|2022-04-12 22:53:10|420.99|418.19|420.62|417.82|420.99|418.19|420.62|417.82|0
1649804000000|2022-04-12 22:53:20|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1649804020000|2022-04-12 22:53:40|420.9|418.1|420.81|418.01|420.9|418.1|420.81|418.01|0
1649804050000|2022-04-12 22:54:10|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649804080000|2022-04-12 22:54:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649804120000|2022-04-12 22:55:20|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649804140000|2022-04-12 22:55:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649804170000|2022-04-12 22:56:10|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649804190000|2022-04-12 22:56:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649804210000|2022-04-12 22:56:50|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649804220000|2022-04-12 22:57:00|420.44|417.64|420.25|417.45|420.44|417.64|420.25|417.45|0
1649804230000|2022-04-12 22:57:10|420.07|417.27|420.25|417.45|420.25|417.45|420.07|417.27|0
1649804240000|2022-04-12 22:57:20|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1649804250000|2022-04-12 22:57:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649804260000|2022-04-12 22:57:40|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1649804290000|2022-04-12 22:58:10|419.7|416.9|420.07|417.27|420.07|417.27|419.7|416.9|0
1649804300000|2022-04-12 22:58:20|420.25|417.45|419.98|417.18|420.25|417.45|419.98|417.18|0
1649804310000|2022-04-12 22:58:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1649804320000|2022-04-12 22:58:40|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1649804330000|2022-04-12 22:58:50|419.8|417|419.8|417|419.8|417|419.8|417|0
1649804340000|2022-04-12 22:59:00|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1649804360000|2022-04-12 22:59:20|419.8|417|419.88|417.08|419.88|417.08|419.8|417|0
1649804380000|2022-04-12 22:59:40|419.8|417|419.7|416.9|419.8|417|419.7|416.9|0
1649804400000|2022-04-12 23:00:00|419.88|417.08|419.7|416.9|419.88|417.08|419.7|416.9|0
1649804430000|2022-04-12 23:00:30|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1649804440000|2022-04-12 23:00:40|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1649804450000|2022-04-12 23:00:50|419.98|417.18|419.88|417.08|419.98|417.18|419.88|417.08|0
1649804470000|2022-04-12 23:01:10|419.7|416.9|419.51|416.71|419.7|416.9|419.51|416.71|0
1649804480000|2022-04-12 23:01:20|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1649804490000|2022-04-12 23:01:30|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1649804500000|2022-04-12 23:01:40|419.33|416.53|419.51|416.71|419.51|416.71|419.33|416.53|0
1649804510000|2022-04-12 23:01:50|419.33|416.53|419.88|417.08|419.88|417.08|419.33|416.53|0
1649804520000|2022-04-12 23:02:00|419.7|416.9|419.51|416.71|419.7|416.9|419.51|416.71|0
1649804530000|2022-04-12 23:02:10|419.43|416.63|419.33|416.53|419.43|416.63|419.33|416.53|0
1649804550000|2022-04-12 23:02:30|419.14|416.34|419.14|416.34|419.24|416.44|419.14|416.34|0
1649804560000|2022-04-12 23:02:40|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1649804570000|2022-04-12 23:02:50|419.14|416.34|419.51|416.71|419.51|416.71|419.14|416.34|0
1649804580000|2022-04-12 23:03:00|419.42|416.62|419.51|416.71|419.51|416.71|419.42|416.62|0
1649804610000|2022-04-12 23:03:30|419.42|416.62|419.51|416.71|419.51|416.71|419.42|416.62|0
1649804620000|2022-04-12 23:03:40|419.33|416.53|419.14|416.34|419.33|416.53|419.14|416.34|0
1649804650000|2022-04-12 23:04:10|418.96|416.16|419.14|416.34|419.14|416.34|418.96|416.16|0
1649804660000|2022-04-12 23:04:20|419.33|416.53|419.14|416.34|419.33|416.53|419.14|416.34|0
1649804680000|2022-04-12 23:04:40|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649804700000|2022-04-12 23:05:00|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649804720000|2022-04-12 23:05:20|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649804740000|2022-04-12 23:05:40|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1649804750000|2022-04-12 23:05:50|418.78|415.98|418.59|415.79|418.78|415.98|418.59|415.79|0
1649804760000|2022-04-12 23:06:00|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649804770000|2022-04-12 23:06:10|418.69|415.89|418.59|415.79|418.69|415.89|418.59|415.79|0
1649804780000|2022-04-12 23:06:20|418.41|415.61|418.77|415.97|418.77|415.97|418.41|415.61|0
1649804790000|2022-04-12 23:06:30|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649804800000|2022-04-12 23:06:40|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1649804820000|2022-04-12 23:07:00|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649804870000|2022-04-12 23:07:50|418.77|415.97|418.59|415.79|418.77|415.97|418.59|415.79|0
1649804880000|2022-04-12 23:08:00|418.69|415.89|418.41|415.61|418.69|415.89|418.41|415.61|0
1649804900000|2022-04-12 23:08:20|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1649804910000|2022-04-12 23:08:30|418.41|415.61|418.59|415.79|418.59|415.79|418.41|415.61|0
1649804950000|2022-04-12 23:09:10|418.77|415.97|418.69|415.89|418.77|415.97|418.69|415.89|0
1649804960000|2022-04-12 23:09:20|418.59|415.79|418.41|415.61|418.59|415.79|418.41|415.61|0
1649804990000|2022-04-12 23:09:50|418.32|415.52|418.22|415.42|418.32|415.52|418.22|415.42|0
1649805000000|2022-04-12 23:10:00|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1649805010000|2022-04-12 23:10:10|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1649805020000|2022-04-12 23:10:20|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1649805040000|2022-04-12 23:10:40|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1649805070000|2022-04-12 23:11:10|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1649805080000|2022-04-12 23:11:20|418.5|415.7|418.59|415.79|418.59|415.79|418.5|415.7|0
1649805090000|2022-04-12 23:11:30|418.77|415.97|418.59|415.79|418.77|415.97|418.59|415.79|0
1649805120000|2022-04-12 23:12:00|418.4|415.6|418.32|415.52|418.4|415.6|418.32|415.52|0
1649805130000|2022-04-12 23:12:10|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1649805160000|2022-04-12 23:12:40|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1649805180000|2022-04-12 23:13:00|418.32|415.52|418.22|415.42|418.32|415.52|418.22|415.42|0
1649805190000|2022-04-12 23:13:10|418.4|415.6|418.32|415.52|418.4|415.6|418.32|415.52|0
1649805200000|2022-04-12 23:13:20|418.4|415.6|418.4|415.6|418.4|415.6|418.32|415.52|0
1649805220000|2022-04-12 23:13:40|418.59|415.79|418.77|415.97|418.77|415.97|418.59|415.79|0
1649805300000|2022-04-12 23:15:00|418.87|416.07|418.77|415.97|418.87|416.07|418.77|415.97|0
1649805310000|2022-04-12 23:15:10|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1649805330000|2022-04-12 23:15:30|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649805350000|2022-04-12 23:15:50|419.05|416.25|418.96|416.16|419.05|416.25|418.96|416.16|0
1649805360000|2022-04-12 23:16:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805420000|2022-04-12 23:17:00|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1649805430000|2022-04-12 23:17:10|419.05|416.25|419.14|416.34|419.14|416.34|419.05|416.25|0
1649805460000|2022-04-12 23:17:40|419.24|416.44|419.32|416.52|419.32|416.52|419.14|416.34|0
1649805490000|2022-04-12 23:18:10|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1649805500000|2022-04-12 23:18:20|419.24|416.44|419.14|416.34|419.24|416.44|419.14|416.34|0
1649805540000|2022-04-12 23:19:00|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649805550000|2022-04-12 23:19:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805570000|2022-04-12 23:19:30|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1649805580000|2022-04-12 23:19:40|418.5|415.7|418.4|415.6|418.5|415.7|418.4|415.6|0
1649805590000|2022-04-12 23:19:50|418.22|415.42|418.4|415.6|418.4|415.6|418.22|415.42|0
1649805600000|2022-04-12 23:20:00|418.59|415.79|418.59|415.79|418.77|415.97|418.59|415.79|0
1649805610000|2022-04-12 23:20:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805620000|2022-04-12 23:20:20|418.68|415.88|418.59|415.79|418.77|415.97|418.59|415.79|0
1649805630000|2022-04-12 23:20:30|418.68|415.88|418.77|415.97|418.77|415.97|418.68|415.88|0
1649805640000|2022-04-12 23:20:40|419.05|416.25|419.14|416.34|419.14|416.34|419.05|416.25|0
1649805650000|2022-04-12 23:20:50|419.23|416.43|419.32|416.52|419.32|416.52|419.23|416.43|0
1649805670000|2022-04-12 23:21:10|419.14|416.34|419.14|416.34|419.23|416.43|419.14|416.34|0
1649805680000|2022-04-12 23:21:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649805690000|2022-04-12 23:21:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649805720000|2022-04-12 23:22:00|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1649805740000|2022-04-12 23:22:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649805750000|2022-04-12 23:22:30|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1649805760000|2022-04-12 23:22:40|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1649805770000|2022-04-12 23:22:50|418.95|416.15|419.05|416.25|419.05|416.25|418.95|416.15|0
1649805780000|2022-04-12 23:23:00|418.95|416.15|419.14|416.34|419.14|416.34|418.95|416.15|0
1649805820000|2022-04-12 23:23:40|419.32|416.52|419.14|416.34|419.32|416.52|419.14|416.34|0
1649805830000|2022-04-12 23:23:50|419.23|416.43|419.32|416.52|419.32|416.52|419.14|416.34|0
1649805860000|2022-04-12 23:24:20|419.14|416.34|418.95|416.15|419.14|416.34|418.95|416.15|0
1649805900000|2022-04-12 23:25:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805910000|2022-04-12 23:25:10|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649805920000|2022-04-12 23:25:20|418.5|415.7|418.22|415.42|418.5|415.7|418.22|415.42|0
1649805930000|2022-04-12 23:25:30|418.4|415.6|418.58|415.78|418.58|415.78|418.4|415.6|0
1649805940000|2022-04-12 23:25:40|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805950000|2022-04-12 23:25:50|418.58|415.78|418.77|415.97|418.77|415.97|418.58|415.78|0
1649805960000|2022-04-12 23:26:00|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1649805970000|2022-04-12 23:26:10|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649805980000|2022-04-12 23:26:20|418.68|415.88|418.77|415.97|418.77|415.97|418.68|415.88|0
1649806000000|2022-04-12 23:26:40|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649806010000|2022-04-12 23:26:50|418.86|416.06|418.58|415.78|418.86|416.06|418.58|415.78|0
1649806020000|2022-04-12 23:27:00|418.68|415.88|418.58|415.78|418.77|415.97|418.58|415.78|0
1649806030000|2022-04-12 23:27:10|418.4|415.6|418.22|415.42|418.4|415.6|418.22|415.42|0
1649806050000|2022-04-12 23:27:30|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1649806060000|2022-04-12 23:27:40|418.13|415.33|418.21|415.41|418.21|415.41|418.13|415.33|0
1649806110000|2022-04-12 23:28:30|418.4|415.6|418.58|415.78|418.58|415.78|418.4|415.6|0
1649806120000|2022-04-12 23:28:40|418.77|415.97|418.58|415.78|418.77|415.97|418.58|415.78|0
1649806150000|2022-04-12 23:29:10|418.49|415.69|418.49|415.69|418.49|415.69|418.4|415.6|0
1649806160000|2022-04-12 23:29:20|418.4|415.6|418.49|415.69|418.49|415.69|418.4|415.6|0
1649806170000|2022-04-12 23:29:30|418.58|415.78|418.4|415.6|418.58|415.78|418.4|415.6|0
1649806180000|2022-04-12 23:29:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649806210000|2022-04-12 23:30:10|418.49|415.69|418.58|415.78|418.58|415.78|418.49|415.69|0
1649806250000|2022-04-12 23:30:50|418.77|415.97|418.95|416.15|418.95|416.15|418.77|415.97|0
1649806270000|2022-04-12 23:31:10|418.77|415.97|418.58|415.78|418.77|415.97|418.58|415.78|0
1649806310000|2022-04-12 23:31:50|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649806340000|2022-04-12 23:32:20|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1649806370000|2022-04-12 23:32:50|418.4|415.6|418.4|415.6|418.4|415.6|418.4|415.6|0
1649806400000|2022-04-12 23:33:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649806420000|2022-04-12 23:33:40|419.05|416.25|418.95|416.15|419.05|416.25|418.95|416.15|0
1649806430000|2022-04-12 23:33:50|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649806460000|2022-04-12 23:34:20|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649806500000|2022-04-12 23:35:00|419.5|416.7|419.32|416.52|419.5|416.7|419.32|416.52|0
1649806510000|2022-04-12 23:35:10|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649806550000|2022-04-12 23:35:50|418.95|416.15|418.58|415.78|418.95|416.15|418.58|415.78|0
1649806590000|2022-04-12 23:36:30|418.49|415.69|418.4|415.6|418.49|415.69|418.4|415.6|0
1649806600000|2022-04-12 23:36:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649806620000|2022-04-12 23:37:00|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1649806630000|2022-04-12 23:37:10|418.86|416.06|418.95|416.15|418.95|416.15|418.86|416.06|0
1649806640000|2022-04-12 23:37:20|419.13|416.33|419.32|416.52|419.32|416.52|419.13|416.33|0
1649806650000|2022-04-12 23:37:30|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1649806660000|2022-04-12 23:37:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649806680000|2022-04-12 23:38:00|419.6|416.8|419.69|416.89|419.69|416.89|419.6|416.8|0
1649806720000|2022-04-12 23:38:40|419.6|416.8|419.5|416.7|419.6|416.8|419.5|416.7|0
1649806770000|2022-04-12 23:39:30|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649806780000|2022-04-12 23:39:40|419.87|417.07|419.87|417.07|419.87|417.07|419.87|417.07|0
1649806800000|2022-04-12 23:40:00|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649806810000|2022-04-12 23:40:10|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649806820000|2022-04-12 23:40:20|419.5|416.7|419.32|416.52|419.5|416.7|419.32|416.52|0
1649806830000|2022-04-12 23:40:30|419.5|416.7|419.32|416.52|419.5|416.7|419.32|416.52|0
1649806860000|2022-04-12 23:41:00|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1649806880000|2022-04-12 23:41:20|418.95|416.15|419.04|416.24|419.04|416.24|418.95|416.15|0
1649806890000|2022-04-12 23:41:30|418.95|416.15|419.13|416.33|419.13|416.33|418.95|416.15|0
1649806900000|2022-04-12 23:41:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649806920000|2022-04-12 23:42:00|419.13|416.33|418.95|416.15|419.13|416.33|418.95|416.15|0
1649806930000|2022-04-12 23:42:10|419.13|416.33|419.04|416.24|419.13|416.33|419.04|416.24|0
1649806940000|2022-04-12 23:42:20|418.95|416.15|418.76|415.96|419.13|416.33|418.76|415.96|0
1649806950000|2022-04-12 23:42:30|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649806960000|2022-04-12 23:42:40|418.76|415.96|418.76|415.96|418.76|415.96|418.58|415.78|0
1649806970000|2022-04-12 23:42:50|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649806980000|2022-04-12 23:43:00|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1649806990000|2022-04-12 23:43:10|418.67|415.87|418.76|415.96|418.76|415.96|418.67|415.87|0
1649807000000|2022-04-12 23:43:20|418.58|415.78|418.58|415.78|418.76|415.96|418.58|415.78|0
1649807030000|2022-04-12 23:43:50|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1649807050000|2022-04-12 23:44:10|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649807060000|2022-04-12 23:44:20|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1649807090000|2022-04-12 23:44:50|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1649807100000|2022-04-12 23:45:00|418.39|415.59|418.21|415.41|418.39|415.59|418.21|415.41|0
1649807120000|2022-04-12 23:45:20|418.02|415.22|418.02|415.22|418.02|415.22|418.02|415.22|0
1649807130000|2022-04-12 23:45:30|417.94|415.14|418.02|415.22|418.02|415.22|417.84|415.04|0
1649807140000|2022-04-12 23:45:40|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1649807150000|2022-04-12 23:45:50|418.02|415.22|418.02|415.22|418.02|415.22|418.02|415.22|0
1649807160000|2022-04-12 23:46:00|417.84|415.04|417.84|415.04|417.94|415.14|417.84|415.04|0
1649807170000|2022-04-12 23:46:10|418.02|415.22|417.84|415.04|418.02|415.22|417.84|415.04|0
1649807180000|2022-04-12 23:46:20|418.02|415.22|418.12|415.32|418.12|415.32|418.02|415.22|0
1649807190000|2022-04-12 23:46:30|418.02|415.22|418.12|415.32|418.21|415.41|418.02|415.22|0
1649807200000|2022-04-12 23:46:40|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1649807210000|2022-04-12 23:46:50|418.39|415.59|418.3|415.5|418.39|415.59|418.3|415.5|0
1649807220000|2022-04-12 23:47:00|418.21|415.41|418.02|415.22|418.21|415.41|418.02|415.22|0
1649807240000|2022-04-12 23:47:20|417.94|415.14|418.02|415.22|418.02|415.22|417.94|415.14|0
1649807260000|2022-04-12 23:47:40|417.84|415.04|418.02|415.22|418.02|415.22|417.84|415.04|0
1649807270000|2022-04-12 23:47:50|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1649807300000|2022-04-12 23:48:20|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1649807310000|2022-04-12 23:48:30|417.66|414.86|417.84|415.04|417.84|415.04|417.66|414.86|0
1649807330000|2022-04-12 23:48:50|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649807360000|2022-04-12 23:49:20|417.57|414.77|417.47|414.67|417.57|414.77|417.47|414.67|0
1649807370000|2022-04-12 23:49:30|417.57|414.77|417.47|414.67|417.57|414.77|417.47|414.67|0
1649807380000|2022-04-12 23:49:40|417.66|414.86|417.47|414.67|417.66|414.86|417.47|414.67|0
1649807390000|2022-04-12 23:49:50|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649807400000|2022-04-12 23:50:00|417.1|414.3|416.83|414.03|417.1|414.3|416.74|413.94|0
1649807410000|2022-04-12 23:50:10|416.74|413.94|416.74|413.94|416.92|414.12|416.74|413.94|0
1649807420000|2022-04-12 23:50:20|416.37|413.57|416.18|413.38|416.37|413.57|416.18|413.38|0
1649807430000|2022-04-12 23:50:30|416|413.2|416.18|413.38|416.37|413.57|416|413.2|0
1649807440000|2022-04-12 23:50:40|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807450000|2022-04-12 23:50:50|416.18|413.38|416.18|413.38|416.37|413.57|416.18|413.38|0
1649807460000|2022-04-12 23:51:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1649807480000|2022-04-12 23:51:20|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807490000|2022-04-12 23:51:30|416.37|413.57|416.18|413.38|416.37|413.57|416.18|413.38|0
1649807500000|2022-04-12 23:51:40|416.28|413.48|416.18|413.38|416.28|413.48|416.18|413.38|0
1649807510000|2022-04-12 23:51:50|416.28|413.48|416.18|413.38|416.28|413.48|416.18|413.38|0
1649807520000|2022-04-12 23:52:00|416|413.2|416|413.2|416.18|413.38|416|413.2|0
1649807530000|2022-04-12 23:52:10|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807540000|2022-04-12 23:52:20|416.37|413.57|416.18|413.38|416.37|413.57|416.18|413.38|0
1649807560000|2022-04-12 23:52:40|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1649807580000|2022-04-12 23:53:00|416.18|413.38|416.37|413.57|416.37|413.57|416.18|413.38|0
1649807600000|2022-04-12 23:53:20|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1649807610000|2022-04-12 23:53:30|416.37|413.57|416.18|413.38|416.37|413.57|416.18|413.38|0
1649807630000|2022-04-12 23:53:50|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807640000|2022-04-12 23:54:00|415.82|413.02|416|413.2|416|413.2|415.82|413.02|0
1649807660000|2022-04-12 23:54:20|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807670000|2022-04-12 23:54:30|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1649807680000|2022-04-12 23:54:40|416.55|413.75|416.37|413.57|416.55|413.75|416.37|413.57|0
1649807700000|2022-04-12 23:55:00|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807710000|2022-04-12 23:55:10|416.09|413.29|416.18|413.38|416.18|413.38|416.09|413.29|0
1649807720000|2022-04-12 23:55:20|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807730000|2022-04-12 23:55:30|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807740000|2022-04-12 23:55:40|416.09|413.29|416.09|413.29|416.09|413.29|416|413.2|0
1649807750000|2022-04-12 23:55:50|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807760000|2022-04-12 23:56:00|416.09|413.29|416.18|413.38|416.18|413.38|416.09|413.29|0
1649807770000|2022-04-12 23:56:10|416|413.2|416.18|413.38|416.18|413.38|416|413.2|0
1649807780000|2022-04-12 23:56:20|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807790000|2022-04-12 23:56:30|416.09|413.29|416.18|413.38|416.18|413.38|416.09|413.29|0
1649807800000|2022-04-12 23:56:40|416.09|413.29|416.18|413.38|416.18|413.38|416|413.2|0
1649807820000|2022-04-12 23:57:00|416.28|413.48|416.37|413.57|416.37|413.57|416.28|413.48|0
1649807840000|2022-04-12 23:57:20|416.55|413.75|416.37|413.57|416.55|413.75|416.37|413.57|0
1649807860000|2022-04-12 23:57:40|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807870000|2022-04-12 23:57:50|416|413.2|416.18|413.38|416.18|413.38|416|413.2|0
1649807900000|2022-04-12 23:58:20|416.09|413.29|416|413.2|416.09|413.29|416|413.2|0
1649807910000|2022-04-12 23:58:30|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1649807940000|2022-04-12 23:59:00|416|413.2|416.18|413.38|416.18|413.38|416|413.2|0
1649807950000|2022-04-12 23:59:10|416.36|413.56|416.18|413.38|416.36|413.56|416.18|413.38|0
1649807960000|2022-04-12 23:59:20|416|413.2|416|413.2|416|413.2|416|413.2|0
1649807980000|2022-04-12 23:59:40|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649807990000|2022-04-12 23:59:50|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1649808010000|2022-04-13 00:00:10|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649808030000|2022-04-13 00:00:30|416|413.2|415.81|413.01|416|413.2|415.81|413.01|0
1649808040000|2022-04-13 00:00:40|416|413.2|415.45|412.65|416|413.2|415.45|412.65|0
1649808060000|2022-04-13 00:01:00|415.26|412.46|415.17|412.37|415.26|412.46|415.08|412.28|0
1649808070000|2022-04-13 00:01:10|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1649808080000|2022-04-13 00:01:20|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649808090000|2022-04-13 00:01:30|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1649808100000|2022-04-13 00:01:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649808110000|2022-04-13 00:01:50|415.36|412.56|415.26|412.46|415.36|412.56|415.26|412.46|0
1649808120000|2022-04-13 00:02:00|415.45|412.65|415.45|412.65|415.45|412.65|415.26|412.46|0
1649808130000|2022-04-13 00:02:10|415.26|412.46|415.36|412.56|415.36|412.56|415.26|412.46|0
1649808140000|2022-04-13 00:02:20|415.45|412.65|415.36|412.56|415.45|412.65|415.36|412.56|0
1649808150000|2022-04-13 00:02:30|415.26|412.46|414.71|411.91|415.26|412.46|414.71|411.91|0
1649808160000|2022-04-13 00:02:40|414.9|412.1|414.9|412.1|415.08|412.28|414.9|412.1|0
1649808170000|2022-04-13 00:02:50|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1649808180000|2022-04-13 00:03:00|414.9|412.1|414.99|412.19|415.08|412.28|414.9|412.1|0
1649808190000|2022-04-13 00:03:10|414.89|412.09|415.08|412.28|415.08|412.28|414.89|412.09|0
1649808200000|2022-04-13 00:03:20|415.26|412.46|415.08|412.28|415.26|412.46|415.08|412.28|0
1649808210000|2022-04-13 00:03:30|415.26|412.46|415.26|412.46|415.45|412.65|415.26|412.46|0
1649808220000|2022-04-13 00:03:40|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1649808230000|2022-04-13 00:03:50|415.26|412.46|415.36|412.56|415.45|412.65|415.26|412.46|0
1649808240000|2022-04-13 00:04:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649808250000|2022-04-13 00:04:10|415.36|412.56|415.54|412.74|415.54|412.74|415.36|412.56|0
1649808260000|2022-04-13 00:04:20|415.72|412.92|415.44|412.64|415.72|412.92|415.44|412.64|0
1649808270000|2022-04-13 00:04:30|415.26|412.46|415.26|412.46|415.26|412.46|415.17|412.37|0
1649808290000|2022-04-13 00:04:50|415.17|412.37|415.44|412.64|415.44|412.64|415.17|412.37|0
1649808300000|2022-04-13 00:05:00|415.26|412.46|415.44|412.64|415.44|412.64|415.26|412.46|0
1649808310000|2022-04-13 00:05:10|415.36|412.56|415.26|412.46|415.44|412.64|415.26|412.46|0
1649808320000|2022-04-13 00:05:20|416|413.2|416|413.2|416|413.2|416|413.2|0
1649808330000|2022-04-13 00:05:30|415.81|413.01|415.81|413.01|416|413.2|415.81|413.01|0
1649808340000|2022-04-13 00:05:40|415.63|412.83|415.81|413.01|415.81|413.01|415.63|412.83|0
1649808370000|2022-04-13 00:06:10|415.99|413.19|415.91|413.11|415.99|413.19|415.91|413.11|0
1649808380000|2022-04-13 00:06:20|415.81|413.01|415.81|413.01|415.99|413.19|415.81|413.01|0
1649808390000|2022-04-13 00:06:30|415.99|413.19|415.91|413.11|415.99|413.19|415.81|413.01|0
1649808400000|2022-04-13 00:06:40|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649808410000|2022-04-13 00:06:50|415.99|413.19|415.99|413.19|415.99|413.19|415.99|413.19|0
1649808420000|2022-04-13 00:07:00|415.91|413.11|415.63|412.83|415.99|413.19|415.63|412.83|0
1649808430000|2022-04-13 00:07:10|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649808440000|2022-04-13 00:07:20|415.63|412.83|415.63|412.83|415.72|412.92|415.63|412.83|0
1649808450000|2022-04-13 00:07:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649808460000|2022-04-13 00:07:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649808470000|2022-04-13 00:07:50|415.08|412.28|414.89|412.09|415.08|412.28|414.89|412.09|0
1649808480000|2022-04-13 00:08:00|415.08|412.28|414.89|412.09|415.08|412.28|414.89|412.09|0
1649808490000|2022-04-13 00:08:10|414.71|411.91|414.89|412.09|414.89|412.09|414.71|411.91|0
1649808500000|2022-04-13 00:08:20|414.71|411.91|414.89|412.09|414.89|412.09|414.71|411.91|0
1649808520000|2022-04-13 00:08:40|415.08|412.28|414.89|412.09|415.08|412.28|414.89|412.09|0
1649808530000|2022-04-13 00:08:50|414.99|412.19|415.08|412.28|415.08|412.28|414.99|412.19|0
1649808540000|2022-04-13 00:09:00|415.26|412.46|415.08|412.28|415.26|412.46|415.08|412.28|0
1649808550000|2022-04-13 00:09:10|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649808560000|2022-04-13 00:09:20|415.36|412.56|415.26|412.46|415.36|412.56|415.26|412.46|0
1649808580000|2022-04-13 00:09:40|415.17|412.37|415.08|412.28|415.17|412.37|415.08|412.28|0
1649808600000|2022-04-13 00:10:00|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1649808610000|2022-04-13 00:10:10|415.08|412.28|414.99|412.19|415.08|412.28|414.99|412.19|0
1649808620000|2022-04-13 00:10:20|415.08|412.28|415.26|412.46|415.26|412.46|415.08|412.28|0
1649808630000|2022-04-13 00:10:30|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1649808640000|2022-04-13 00:10:40|415.26|412.46|415.44|412.64|415.44|412.64|415.26|412.46|0
1649808660000|2022-04-13 00:11:00|415.35|412.55|415.26|412.46|415.35|412.55|415.26|412.46|0
1649808690000|2022-04-13 00:11:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649808700000|2022-04-13 00:11:40|415.26|412.46|415.17|412.37|415.26|412.46|415.17|412.37|0
1649808710000|2022-04-13 00:11:50|415.26|412.46|415.44|412.64|415.44|412.64|415.26|412.46|0
1649808720000|2022-04-13 00:12:00|415.35|412.55|415.44|412.64|415.44|412.64|415.26|412.46|0
1649808730000|2022-04-13 00:12:10|415.63|412.83|415.44|412.64|415.63|412.83|415.44|412.64|0
1649808740000|2022-04-13 00:12:20|415.54|412.74|415.63|412.83|415.63|412.83|415.54|412.74|0
1649808750000|2022-04-13 00:12:30|415.81|413.01|415.63|412.83|415.81|413.01|415.63|412.83|0
1649808760000|2022-04-13 00:12:40|415.44|412.64|415.07|412.27|415.44|412.64|415.07|412.27|0
1649808770000|2022-04-13 00:12:50|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1649808780000|2022-04-13 00:13:00|415.07|412.27|414.99|412.19|415.26|412.46|414.99|412.19|0
1649808790000|2022-04-13 00:13:10|415.07|412.27|415.26|412.46|415.26|412.46|415.07|412.27|0
1649808800000|2022-04-13 00:13:20|415.35|412.55|415.26|412.46|415.44|412.64|415.26|412.46|0
1649808810000|2022-04-13 00:13:30|415.44|412.64|415.35|412.55|415.44|412.64|415.35|412.55|0
1649808820000|2022-04-13 00:13:40|415.44|412.64|415.63|412.83|415.63|412.83|415.44|412.64|0
1649808830000|2022-04-13 00:13:50|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649808840000|2022-04-13 00:14:00|415.63|412.83|415.44|412.64|415.63|412.83|415.44|412.64|0
1649808850000|2022-04-13 00:14:10|415.35|412.55|415.44|412.64|415.44|412.64|415.26|412.46|0
1649808860000|2022-04-13 00:14:20|415.35|412.55|415.44|412.64|415.44|412.64|415.35|412.55|0
1649808880000|2022-04-13 00:14:40|415.54|412.74|415.44|412.64|415.62|412.82|415.44|412.64|0
1649808890000|2022-04-13 00:14:50|415.54|412.74|415.62|412.82|415.62|412.82|415.44|412.64|0
1649808900000|2022-04-13 00:15:00|415.44|412.64|415.26|412.46|415.44|412.64|415.26|412.46|0
1649808910000|2022-04-13 00:15:10|415.44|412.64|415.35|412.55|415.44|412.64|415.26|412.46|0
1649808920000|2022-04-13 00:15:20|415.26|412.46|415.07|412.27|415.26|412.46|415.07|412.27|0
1649808940000|2022-04-13 00:15:40|415.17|412.37|415.26|412.46|415.26|412.46|415.17|412.37|0
1649808950000|2022-04-13 00:15:50|415.07|412.27|415.26|412.46|415.26|412.46|415.07|412.27|0
1649808960000|2022-04-13 00:16:00|415.35|412.55|415.26|412.46|415.35|412.55|415.26|412.46|0
1649808970000|2022-04-13 00:16:10|415.35|412.55|415.07|412.27|415.35|412.55|415.07|412.27|0
1649808990000|2022-04-13 00:16:30|415.17|412.37|415.26|412.46|415.26|412.46|415.07|412.27|0
1649809000000|2022-04-13 00:16:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1649809010000|2022-04-13 00:16:50|415.26|412.46|415.44|412.64|415.44|412.64|415.26|412.46|0
1649809020000|2022-04-13 00:17:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1649809030000|2022-04-13 00:17:10|415.44|412.64|415.26|412.46|415.44|412.64|415.26|412.46|0
1649809040000|2022-04-13 00:17:20|415.44|412.64|415.07|412.27|415.44|412.64|415.07|412.27|0
1649809060000|2022-04-13 00:17:40|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1649809070000|2022-04-13 00:17:50|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1649809080000|2022-04-13 00:18:00|414.89|412.09|415.07|412.27|415.07|412.27|414.89|412.09|0
1649809090000|2022-04-13 00:18:10|414.89|412.09|415.62|412.82|415.81|413.01|414.89|412.09|0
1649809110000|2022-04-13 00:18:30|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1649809120000|2022-04-13 00:18:40|415.62|412.82|415.99|413.19|415.99|413.19|415.62|412.82|0
1649809130000|2022-04-13 00:18:50|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649809150000|2022-04-13 00:19:10|415.62|412.82|415.72|412.92|415.72|412.92|415.62|412.82|0
1649809160000|2022-04-13 00:19:20|415.81|413.01|415.62|412.82|415.81|413.01|415.62|412.82|0
1649809170000|2022-04-13 00:19:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809200000|2022-04-13 00:20:00|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809210000|2022-04-13 00:20:10|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809220000|2022-04-13 00:20:20|415.53|412.73|415.44|412.64|415.62|412.82|415.44|412.64|0
1649809240000|2022-04-13 00:20:40|415.53|412.73|415.53|412.73|415.53|412.73|415.44|412.64|0
1649809250000|2022-04-13 00:20:50|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809260000|2022-04-13 00:21:00|415.62|412.82|415.44|412.64|415.62|412.82|415.44|412.64|0
1649809290000|2022-04-13 00:21:30|415.62|412.82|415.53|412.73|415.62|412.82|415.53|412.73|0
1649809300000|2022-04-13 00:21:40|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809320000|2022-04-13 00:22:00|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809330000|2022-04-13 00:22:10|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809340000|2022-04-13 00:22:20|415.44|412.64|415.53|412.73|415.62|412.82|415.44|412.64|0
1649809350000|2022-04-13 00:22:30|415.44|412.64|415.62|412.82|415.62|412.82|415.44|412.64|0
1649809370000|2022-04-13 00:22:50|415.72|412.92|415.81|413.01|415.81|413.01|415.72|412.92|0
1649809380000|2022-04-13 00:23:00|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809390000|2022-04-13 00:23:10|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649809400000|2022-04-13 00:23:20|415.62|412.82|415.53|412.73|415.62|412.82|415.53|412.73|0
1649809410000|2022-04-13 00:23:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809420000|2022-04-13 00:23:40|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809440000|2022-04-13 00:24:00|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1649809450000|2022-04-13 00:24:10|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649809470000|2022-04-13 00:24:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1649809480000|2022-04-13 00:24:40|415.53|412.73|415.53|412.73|415.53|412.73|415.53|412.73|0
1649809490000|2022-04-13 00:24:50|415.62|412.82|415.44|412.64|415.62|412.82|415.44|412.64|0
1649809510000|2022-04-13 00:25:10|415.62|412.82|415.8|413|415.8|413|415.62|412.82|0
1649809520000|2022-04-13 00:25:20|415.62|412.82|415.99|413.19|415.99|413.19|415.62|412.82|0
1649809530000|2022-04-13 00:25:30|415.8|413|415.99|413.19|415.99|413.19|415.8|413|0
1649809560000|2022-04-13 00:26:00|416.36|413.56|416.27|413.47|416.36|413.56|416.17|413.37|0
1649809570000|2022-04-13 00:26:10|416.36|413.56|416.36|413.56|416.36|413.56|416.36|413.56|0
1649809580000|2022-04-13 00:26:20|416.72|413.92|416.54|413.74|416.82|414.02|416.54|413.74|0
1649809590000|2022-04-13 00:26:30|416.72|413.92|417.09|414.29|417.09|414.29|416.72|413.92|0
1649809600000|2022-04-13 00:26:40|416.91|414.11|416.72|413.92|416.91|414.11|416.72|413.92|0
1649809610000|2022-04-13 00:26:50|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1649809620000|2022-04-13 00:27:00|416.72|413.92|417|414.2|417|414.2|416.54|413.74|0
1649809630000|2022-04-13 00:27:10|417.09|414.29|416.91|414.11|417.09|414.29|416.91|414.11|0
1649809640000|2022-04-13 00:27:20|416.82|414.02|416.72|413.92|416.82|414.02|416.72|413.92|0
1649809650000|2022-04-13 00:27:30|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1649809670000|2022-04-13 00:27:50|417.09|414.29|416.91|414.11|417.09|414.29|416.91|414.11|0
1649809680000|2022-04-13 00:28:00|417.09|414.29|416.91|414.11|417.09|414.29|416.91|414.11|0
1649809690000|2022-04-13 00:28:10|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1649809700000|2022-04-13 00:28:20|416.54|413.74|416.35|413.55|416.54|413.74|416.35|413.55|0
1649809710000|2022-04-13 00:28:30|416.54|413.74|416.35|413.55|416.54|413.74|416.35|413.55|0
1649809720000|2022-04-13 00:28:40|416.54|413.74|416.72|413.92|416.72|413.92|416.54|413.74|0
1649809730000|2022-04-13 00:28:50|416.63|413.83|416.35|413.55|416.63|413.83|416.35|413.55|0
1649809750000|2022-04-13 00:29:10|416.54|413.74|416.45|413.65|416.54|413.74|416.35|413.55|0
1649809760000|2022-04-13 00:29:20|416.35|413.55|416.72|413.92|416.91|414.11|416.35|413.55|0
1649809780000|2022-04-13 00:29:40|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1649809790000|2022-04-13 00:29:50|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1649809800000|2022-04-13 00:30:00|416.54|413.74|416.91|414.11|416.91|414.11|416.54|413.74|0
1649809820000|2022-04-13 00:30:20|417.09|414.29|416.91|414.11|417.09|414.29|416.91|414.11|0
1649809830000|2022-04-13 00:30:30|417.09|414.29|416.91|414.11|417.09|414.29|416.91|414.11|0
1649809840000|2022-04-13 00:30:40|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1649809860000|2022-04-13 00:31:00|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1649809870000|2022-04-13 00:31:10|416.9|414.1|416.72|413.92|416.9|414.1|416.72|413.92|0
1649809880000|2022-04-13 00:31:20|417.09|414.29|416.72|413.92|417.09|414.29|416.72|413.92|0
1649809890000|2022-04-13 00:31:30|416.82|414.02|416.72|413.92|416.82|414.02|416.72|413.92|0
1649809910000|2022-04-13 00:31:50|416.9|414.1|416.72|413.92|416.9|414.1|416.72|413.92|0
1649809930000|2022-04-13 00:32:10|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1649809940000|2022-04-13 00:32:20|416.72|413.92|416.54|413.74|416.72|413.92|416.54|413.74|0
1649809950000|2022-04-13 00:32:30|416.45|413.65|416.54|413.74|416.54|413.74|416.35|413.55|0
1649809960000|2022-04-13 00:32:40|416.35|413.55|416.54|413.74|416.54|413.74|416.35|413.55|0
1649809980000|2022-04-13 00:33:00|416.35|413.55|416.45|413.65|416.54|413.74|416.35|413.55|0
1649809990000|2022-04-13 00:33:10|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1649810000000|2022-04-13 00:33:20|416.17|413.37|416.26|413.46|416.26|413.46|416.17|413.37|0
1649810010000|2022-04-13 00:33:30|416.17|413.37|416.17|413.37|416.17|413.37|416.17|413.37|0
1649810020000|2022-04-13 00:33:40|415.99|413.19|415.99|413.19|415.99|413.19|415.99|413.19|0
1649810030000|2022-04-13 00:33:50|416.08|413.28|416.17|413.37|416.17|413.37|416.08|413.28|0
1649810040000|2022-04-13 00:34:00|415.99|413.19|416.08|413.28|416.17|413.37|415.99|413.19|0
1649810050000|2022-04-13 00:34:10|415.99|413.19|415.8|413|415.99|413.19|415.8|413|0
1649810060000|2022-04-13 00:34:20|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649810070000|2022-04-13 00:34:30|415.8|413|415.8|413|415.8|413|415.43|412.63|0
1649810080000|2022-04-13 00:34:40|415.71|412.91|415.8|413|415.8|413|415.62|412.82|0
1649810100000|2022-04-13 00:35:00|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1649810110000|2022-04-13 00:35:10|415.8|413|415.8|413|415.8|413|415.8|413|0
1649810120000|2022-04-13 00:35:20|415.71|412.91|415.62|412.82|415.8|413|415.62|412.82|0
1649810150000|2022-04-13 00:35:50|415.53|412.73|415.62|412.82|415.62|412.82|415.53|412.73|0
1649810160000|2022-04-13 00:36:00|415.43|412.63|415.25|412.45|415.43|412.63|415.25|412.45|0
1649810170000|2022-04-13 00:36:10|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1649810180000|2022-04-13 00:36:20|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1649810190000|2022-04-13 00:36:30|415.07|412.27|414.88|412.08|415.07|412.27|414.88|412.08|0
1649810200000|2022-04-13 00:36:40|414.98|412.18|415.07|412.27|415.07|412.27|414.98|412.18|0
1649810220000|2022-04-13 00:37:00|414.88|412.08|415.07|412.27|415.07|412.27|414.88|412.08|0
1649810240000|2022-04-13 00:37:20|414.88|412.08|414.7|411.9|414.88|412.08|414.7|411.9|0
1649810260000|2022-04-13 00:37:40|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1649810280000|2022-04-13 00:38:00|414.7|411.9|414.52|411.72|414.7|411.9|414.52|411.72|0
1649810300000|2022-04-13 00:38:20|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649810330000|2022-04-13 00:38:50|414.79|411.99|414.79|411.99|414.79|411.99|414.7|411.9|0
1649810340000|2022-04-13 00:39:00|414.7|411.9|414.88|412.08|414.88|412.08|414.7|411.9|0
1649810350000|2022-04-13 00:39:10|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1649810390000|2022-04-13 00:39:50|414.98|412.18|415.07|412.27|415.07|412.27|414.98|412.18|0
1649810410000|2022-04-13 00:40:10|415.16|412.36|414.98|412.18|415.16|412.36|414.98|412.18|0
1649810420000|2022-04-13 00:40:20|415.07|412.27|414.98|412.18|415.07|412.27|414.98|412.18|0
1649810430000|2022-04-13 00:40:30|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1649810440000|2022-04-13 00:40:40|415.16|412.36|415.07|412.27|415.16|412.36|415.07|412.27|0
1649810450000|2022-04-13 00:40:50|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1649810460000|2022-04-13 00:41:00|415.07|412.27|415.25|412.45|415.25|412.45|415.07|412.27|0
1649810470000|2022-04-13 00:41:10|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1649810480000|2022-04-13 00:41:20|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1649810500000|2022-04-13 00:41:40|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1649810510000|2022-04-13 00:41:50|415.25|412.45|415.34|412.54|415.34|412.54|415.25|412.45|0
1649810520000|2022-04-13 00:42:00|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1649810540000|2022-04-13 00:42:20|415.25|412.45|415.25|412.45|415.43|412.63|415.25|412.45|0
1649810590000|2022-04-13 00:43:10|415.16|412.36|415.25|412.45|415.25|412.45|415.16|412.36|0
1649810600000|2022-04-13 00:43:20|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1649810620000|2022-04-13 00:43:40|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1649810630000|2022-04-13 00:43:50|414.98|412.18|414.88|412.08|415.06|412.26|414.88|412.08|0
1649810640000|2022-04-13 00:44:00|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1649810650000|2022-04-13 00:44:10|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1649810660000|2022-04-13 00:44:20|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649810670000|2022-04-13 00:44:30|414.61|411.81|414.7|411.9|414.7|411.9|414.61|411.81|0
1649810680000|2022-04-13 00:44:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1649810700000|2022-04-13 00:45:00|414.33|411.53|414.15|411.35|414.33|411.53|414.15|411.35|0
1649810710000|2022-04-13 00:45:10|414.33|411.53|414.15|411.35|414.33|411.53|414.15|411.35|0
1649810720000|2022-04-13 00:45:20|414.24|411.44|414.24|411.44|414.33|411.53|414.24|411.44|0
1649810730000|2022-04-13 00:45:30|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1649810750000|2022-04-13 00:45:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1649810770000|2022-04-13 00:46:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1649810780000|2022-04-13 00:46:20|413.96|411.16|413.78|410.98|413.96|411.16|413.78|410.98|0
1649810790000|2022-04-13 00:46:30|413.41|410.61|413.23|410.43|413.41|410.61|412.87|410.07|0
1649810800000|2022-04-13 00:46:40|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649810810000|2022-04-13 00:46:50|413.23|410.43|413.41|410.61|413.41|410.61|413.23|410.43|0
1649810820000|2022-04-13 00:47:00|413.33|410.53|413.05|410.25|413.33|410.53|413.05|410.25|0
1649810830000|2022-04-13 00:47:10|413.23|410.43|413.41|410.61|413.41|410.61|413.23|410.43|0
1649810840000|2022-04-13 00:47:20|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1649810850000|2022-04-13 00:47:30|413.41|410.61|413.51|410.71|413.51|410.71|413.41|410.61|0
1649810860000|2022-04-13 00:47:40|413.41|410.61|413.6|410.8|413.6|410.8|413.41|410.61|0
1649810870000|2022-04-13 00:47:50|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649810890000|2022-04-13 00:48:10|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1649810910000|2022-04-13 00:48:30|413.78|410.98|413.6|410.8|413.78|410.98|413.6|410.8|0
1649810920000|2022-04-13 00:48:40|413.51|410.71|413.41|410.61|413.51|410.71|413.41|410.61|0
1649810940000|2022-04-13 00:49:00|413.78|410.98|413.6|410.8|413.78|410.98|413.6|410.8|0
1649810950000|2022-04-13 00:49:10|413.78|410.98|413.6|410.8|413.78|410.98|413.6|410.8|0
1649810960000|2022-04-13 00:49:20|413.69|410.89|413.6|410.8|413.69|410.89|413.6|410.8|0
1649810980000|2022-04-13 00:49:40|413.51|410.71|413.6|410.8|413.6|410.8|413.51|410.71|0
1649811000000|2022-04-13 00:50:00|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649811010000|2022-04-13 00:50:10|413.32|410.52|413.23|410.43|413.32|410.52|413.23|410.43|0
1649811020000|2022-04-13 00:50:20|413.32|410.52|413.41|410.61|413.41|410.61|413.32|410.52|0
1649811040000|2022-04-13 00:50:40|413.51|410.71|413.41|410.61|413.51|410.71|413.41|410.61|0
1649811050000|2022-04-13 00:50:50|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1649811070000|2022-04-13 00:51:10|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811080000|2022-04-13 00:51:20|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1649811090000|2022-04-13 00:51:30|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811100000|2022-04-13 00:51:40|413.87|411.07|413.96|411.16|413.96|411.16|413.78|410.98|0
1649811120000|2022-04-13 00:52:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811130000|2022-04-13 00:52:10|413.96|411.16|413.78|410.98|413.96|411.16|413.78|410.98|0
1649811140000|2022-04-13 00:52:20|413.87|411.07|413.78|410.98|413.87|411.07|413.78|410.98|0
1649811150000|2022-04-13 00:52:30|413.87|411.07|413.78|410.98|413.87|411.07|413.78|410.98|0
1649811160000|2022-04-13 00:52:40|413.59|410.79|413.59|410.79|413.59|410.79|413.59|410.79|0
1649811180000|2022-04-13 00:53:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811190000|2022-04-13 00:53:10|413.87|411.07|413.69|410.89|413.87|411.07|413.69|410.89|0
1649811200000|2022-04-13 00:53:20|413.78|410.98|413.59|410.79|413.78|410.98|413.59|410.79|0
1649811210000|2022-04-13 00:53:30|413.78|410.98|413.59|410.79|413.78|410.98|413.59|410.79|0
1649811230000|2022-04-13 00:53:50|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649811240000|2022-04-13 00:54:00|413.59|410.79|413.78|410.98|413.78|410.98|413.59|410.79|0
1649811260000|2022-04-13 00:54:20|413.69|410.89|413.59|410.79|413.69|410.89|413.59|410.79|0
1649811270000|2022-04-13 00:54:30|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811300000|2022-04-13 00:55:00|413.69|410.89|413.78|410.98|413.78|410.98|413.69|410.89|0
1649811340000|2022-04-13 00:55:40|413.87|411.07|413.78|410.98|413.87|411.07|413.78|410.98|0
1649811350000|2022-04-13 00:55:50|413.87|411.07|413.96|411.16|413.96|411.16|413.87|411.07|0
1649811360000|2022-04-13 00:56:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1649811380000|2022-04-13 00:56:20|413.59|410.79|413.78|410.98|413.78|410.98|413.59|410.79|0
1649811420000|2022-04-13 00:57:00|413.59|410.79|413.59|410.79|413.69|410.89|413.59|410.79|0
1649811430000|2022-04-13 00:57:10|413.41|410.61|413.23|410.43|413.41|410.61|413.23|410.43|0
1649811440000|2022-04-13 00:57:20|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811450000|2022-04-13 00:57:30|413.23|410.43|413.04|410.24|413.23|410.43|413.04|410.24|0
1649811480000|2022-04-13 00:58:00|412.86|410.06|413.04|410.24|413.04|410.24|412.86|410.06|0
1649811500000|2022-04-13 00:58:20|412.96|410.16|412.86|410.06|413.04|410.24|412.86|410.06|0
1649811540000|2022-04-13 00:59:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811570000|2022-04-13 00:59:30|413.14|410.34|413.23|410.43|413.23|410.43|413.14|410.34|0
1649811590000|2022-04-13 00:59:50|413.14|410.34|413.04|410.24|413.14|410.34|413.04|410.24|0
1649811610000|2022-04-13 01:00:10|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1649811620000|2022-04-13 01:00:20|413.04|410.24|412.96|410.16|413.04|410.24|412.96|410.16|0
1649811630000|2022-04-13 01:00:30|413.04|410.24|412.86|410.06|413.04|410.24|412.86|410.06|0
1649811640000|2022-04-13 01:00:40|413.04|410.24|412.96|410.16|413.04|410.24|412.96|410.16|0
1649811650000|2022-04-13 01:00:50|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811670000|2022-04-13 01:01:10|412.86|410.06|412.86|410.06|413.04|410.24|412.86|410.06|0
1649811680000|2022-04-13 01:01:20|412.68|409.88|412.49|409.69|412.68|409.88|412.49|409.69|0
1649811690000|2022-04-13 01:01:30|413.04|410.24|413.23|410.43|413.23|410.43|413.04|410.24|0
1649811700000|2022-04-13 01:01:40|413.04|410.24|413.04|410.24|413.14|410.34|413.04|410.24|0
1649811710000|2022-04-13 01:01:50|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649811730000|2022-04-13 01:02:10|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1649811740000|2022-04-13 01:02:20|412.59|409.79|412.68|409.88|412.68|409.88|412.59|409.79|0
1649811750000|2022-04-13 01:02:30|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649811760000|2022-04-13 01:02:40|412.68|409.88|412.68|409.88|412.68|409.88|412.68|409.88|0
1649811770000|2022-04-13 01:02:50|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649811780000|2022-04-13 01:03:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811790000|2022-04-13 01:03:10|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1649811800000|2022-04-13 01:03:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649811810000|2022-04-13 01:03:30|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1649811820000|2022-04-13 01:03:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649811830000|2022-04-13 01:03:50|413.04|410.24|413.14|410.34|413.14|410.34|413.04|410.24|0
1649811840000|2022-04-13 01:04:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811850000|2022-04-13 01:04:10|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649811860000|2022-04-13 01:04:20|412.68|409.88|412.86|410.06|412.86|410.06|412.68|409.88|0
1649811870000|2022-04-13 01:04:30|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649811880000|2022-04-13 01:04:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649811900000|2022-04-13 01:05:00|413.14|410.34|413.04|410.24|413.14|410.34|413.04|410.24|0
1649811910000|2022-04-13 01:05:10|413.14|410.34|413.22|410.42|413.22|410.42|413.14|410.34|0
1649811930000|2022-04-13 01:05:30|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1649811940000|2022-04-13 01:05:40|413.41|410.61|413.04|410.24|413.41|410.61|413.04|410.24|0
1649811950000|2022-04-13 01:05:50|413.14|410.34|413.22|410.42|413.22|410.42|413.14|410.34|0
1649811960000|2022-04-13 01:06:00|413.04|410.24|413.04|410.24|413.14|410.34|413.04|410.24|0
1649811970000|2022-04-13 01:06:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649811980000|2022-04-13 01:06:20|413.04|410.24|413.22|410.42|413.22|410.42|413.04|410.24|0
1649812000000|2022-04-13 01:06:40|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1649812010000|2022-04-13 01:06:50|413.32|410.52|413.41|410.61|413.41|410.61|413.22|410.42|0
1649812030000|2022-04-13 01:07:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649812040000|2022-04-13 01:07:20|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649812050000|2022-04-13 01:07:30|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649812060000|2022-04-13 01:07:40|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649812070000|2022-04-13 01:07:50|412.59|409.79|412.49|409.69|412.59|409.79|412.49|409.69|0
1649812080000|2022-04-13 01:08:00|412.67|409.87|412.49|409.69|412.67|409.87|412.49|409.69|0
1649812090000|2022-04-13 01:08:10|412.67|409.87|413.04|410.24|413.04|410.24|412.67|409.87|0
1649812100000|2022-04-13 01:08:20|412.86|410.06|413.04|410.24|413.04|410.24|412.86|410.06|0
1649812130000|2022-04-13 01:08:50|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649812160000|2022-04-13 01:09:20|413.04|410.24|413.22|410.42|413.22|410.42|413.04|410.24|0
1649812170000|2022-04-13 01:09:30|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649812210000|2022-04-13 01:10:10|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649812230000|2022-04-13 01:10:30|412.67|409.87|412.49|409.69|412.67|409.87|412.49|409.69|0
1649812240000|2022-04-13 01:10:40|412.59|409.79|412.49|409.69|412.59|409.79|412.49|409.69|0
1649812260000|2022-04-13 01:11:00|412.59|409.79|412.31|409.51|412.59|409.79|412.31|409.51|0
1649812280000|2022-04-13 01:11:20|412.13|409.33|412.49|409.69|412.49|409.69|412.13|409.33|0
1649812290000|2022-04-13 01:11:30|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1649812300000|2022-04-13 01:11:40|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1649812320000|2022-04-13 01:12:00|412.67|409.87|412.67|409.87|412.67|409.87|412.49|409.69|0
1649812330000|2022-04-13 01:12:10|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1649812340000|2022-04-13 01:12:20|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649812350000|2022-04-13 01:12:30|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1649812360000|2022-04-13 01:12:40|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649812370000|2022-04-13 01:12:50|412.86|410.06|412.77|409.97|412.86|410.06|412.67|409.87|0
1649812380000|2022-04-13 01:13:00|412.86|410.06|412.86|410.06|413.04|410.24|412.86|410.06|0
1649812400000|2022-04-13 01:13:20|413.04|410.24|412.86|410.06|413.04|410.24|412.86|410.06|0
1649812440000|2022-04-13 01:14:00|412.77|409.97|412.67|409.87|412.77|409.97|412.67|409.87|0
1649812450000|2022-04-13 01:14:10|412.77|409.97|412.67|409.87|412.77|409.97|412.67|409.87|0
1649812480000|2022-04-13 01:14:40|412.86|410.06|413.04|410.24|413.04|410.24|412.86|410.06|0
1649812490000|2022-04-13 01:14:50|412.95|410.15|412.86|410.06|412.95|410.15|412.86|410.06|0
1649812500000|2022-04-13 01:15:00|412.67|409.87|413.04|410.24|413.04|410.24|412.67|409.87|0
1649812510000|2022-04-13 01:15:10|412.86|410.06|413.04|410.24|413.04|410.24|412.86|410.06|0
1649812520000|2022-04-13 01:15:20|412.86|410.06|413.04|410.24|413.04|410.24|412.85|410.05|0
1649812530000|2022-04-13 01:15:30|413.22|410.42|413.04|410.24|413.22|410.42|413.04|410.24|0
1649812540000|2022-04-13 01:15:40|413.22|410.42|413.04|410.24|413.22|410.42|413.04|410.24|0
1649812560000|2022-04-13 01:16:00|412.85|410.05|413.04|410.24|413.04|410.24|412.85|410.05|0
1649812570000|2022-04-13 01:16:10|413.22|410.42|413.4|410.6|413.4|410.6|413.22|410.42|0
1649812580000|2022-04-13 01:16:20|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649812590000|2022-04-13 01:16:30|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649812610000|2022-04-13 01:16:50|413.13|410.33|413.32|410.52|413.32|410.52|413.13|410.33|0
1649812620000|2022-04-13 01:17:00|413.4|410.6|413.22|410.42|413.4|410.6|413.22|410.42|0
1649812640000|2022-04-13 01:17:20|413.4|410.6|413.22|410.42|413.4|410.6|413.22|410.42|0
1649812650000|2022-04-13 01:17:30|413.04|410.24|413.22|410.42|413.22|410.42|413.04|410.24|0
1649812670000|2022-04-13 01:17:50|413.4|410.6|413.22|410.42|413.4|410.6|413.22|410.42|0
1649812680000|2022-04-13 01:18:00|413.13|410.33|413.13|410.33|413.13|410.33|413.13|410.33|0
1649812690000|2022-04-13 01:18:10|413.22|410.42|413.4|410.6|413.4|410.6|413.22|410.42|0
1649812710000|2022-04-13 01:18:30|413.59|410.79|413.4|410.6|413.59|410.79|413.4|410.6|0
1649812760000|2022-04-13 01:19:20|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649812780000|2022-04-13 01:19:40|413.13|410.33|413.22|410.42|413.22|410.42|413.04|410.24|0
1649812790000|2022-04-13 01:19:50|413.13|410.33|413.22|410.42|413.22|410.42|413.04|410.24|0
1649812800000|2022-04-13 01:20:00|413.4|410.6|413.4|410.6|413.59|410.79|413.4|410.6|0
1649812810000|2022-04-13 01:20:10|413.31|410.51|413.59|410.79|413.77|410.97|413.31|410.51|0
1649812830000|2022-04-13 01:20:30|413.77|410.97|413.59|410.79|413.77|410.97|413.59|410.79|0
1649812840000|2022-04-13 01:20:40|413.4|410.6|413.59|410.79|413.59|410.79|413.4|410.6|0
1649812850000|2022-04-13 01:20:50|413.5|410.7|413.59|410.79|413.59|410.79|413.5|410.7|0
1649812860000|2022-04-13 01:21:00|413.58|410.78|413.58|410.78|413.58|410.78|413.22|410.42|0
1649812870000|2022-04-13 01:21:10|413.77|410.97|413.68|410.88|413.77|410.97|413.68|410.88|0
1649812880000|2022-04-13 01:21:20|413.77|410.97|413.58|410.78|413.77|410.97|413.58|410.78|0
1649812890000|2022-04-13 01:21:30|413.77|410.97|413.58|410.78|413.77|410.97|413.58|410.78|0
1649812900000|2022-04-13 01:21:40|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1649812910000|2022-04-13 01:21:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1649812920000|2022-04-13 01:22:00|413.4|410.6|413.22|410.42|413.4|410.6|413.22|410.42|0
1649812930000|2022-04-13 01:22:10|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1649812950000|2022-04-13 01:22:30|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649812960000|2022-04-13 01:22:40|413.13|410.33|413.13|410.33|413.13|410.33|413.13|410.33|0
1649812970000|2022-04-13 01:22:50|413.22|410.42|413.04|410.24|413.22|410.42|413.04|410.24|0
1649812980000|2022-04-13 01:23:00|412.85|410.05|412.49|409.69|412.85|410.05|412.49|409.69|0
1649812990000|2022-04-13 01:23:10|412.85|410.05|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813000000|2022-04-13 01:23:20|412.67|409.87|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813010000|2022-04-13 01:23:30|412.67|409.87|412.49|409.69|412.67|409.87|412.49|409.69|0
1649813020000|2022-04-13 01:23:40|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649813030000|2022-04-13 01:23:50|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813040000|2022-04-13 01:24:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1649813050000|2022-04-13 01:24:10|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649813120000|2022-04-13 01:25:20|412.76|409.96|412.85|410.05|412.85|410.05|412.76|409.96|0
1649813130000|2022-04-13 01:25:30|413.03|410.23|412.85|410.05|413.03|410.23|412.85|410.05|0
1649813150000|2022-04-13 01:25:50|413.03|410.23|413.22|410.42|413.22|410.42|413.03|410.23|0
1649813160000|2022-04-13 01:26:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813170000|2022-04-13 01:26:10|413.13|410.33|413.03|410.23|413.13|410.33|413.03|410.23|0
1649813180000|2022-04-13 01:26:20|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813190000|2022-04-13 01:26:30|412.67|409.87|412.67|409.87|412.76|409.96|412.67|409.87|0
1649813200000|2022-04-13 01:26:40|412.76|409.96|413.03|410.23|413.03|410.23|412.76|409.96|0
1649813210000|2022-04-13 01:26:50|412.95|410.15|413.03|410.23|413.03|410.23|412.95|410.15|0
1649813240000|2022-04-13 01:27:20|412.85|410.05|412.95|410.15|412.95|410.15|412.85|410.05|0
1649813250000|2022-04-13 01:27:30|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813260000|2022-04-13 01:27:40|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1649813270000|2022-04-13 01:27:50|412.85|410.05|412.85|410.05|413.03|410.23|412.85|410.05|0
1649813280000|2022-04-13 01:28:00|412.76|409.96|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813290000|2022-04-13 01:28:10|413.03|410.23|412.85|410.05|413.03|410.23|412.85|410.05|0
1649813300000|2022-04-13 01:28:20|412.76|409.96|412.67|409.87|412.76|409.96|412.67|409.87|0
1649813310000|2022-04-13 01:28:30|412.76|409.96|412.67|409.87|412.76|409.96|412.67|409.87|0
1649813320000|2022-04-13 01:28:40|412.76|409.96|412.67|409.87|412.76|409.96|412.67|409.87|0
1649813340000|2022-04-13 01:29:00|412.58|409.78|412.67|409.87|412.67|409.87|412.58|409.78|0
1649813350000|2022-04-13 01:29:10|412.76|409.96|412.85|410.05|412.85|410.05|412.76|409.96|0
1649813360000|2022-04-13 01:29:20|412.95|410.15|413.03|410.23|413.03|410.23|412.95|410.15|0
1649813400000|2022-04-13 01:30:00|413.22|410.42|413.4|410.6|413.4|410.6|413.22|410.42|0
1649813410000|2022-04-13 01:30:10|413.22|410.42|413.4|410.6|413.58|410.78|413.22|410.42|0
1649813420000|2022-04-13 01:30:20|413.22|410.42|413.22|410.42|413.4|410.6|413.22|410.42|0
1649813430000|2022-04-13 01:30:30|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813450000|2022-04-13 01:30:50|413.13|410.33|413.4|410.6|413.4|410.6|413.13|410.33|0
1649813460000|2022-04-13 01:31:00|413.22|410.42|413.03|410.23|413.22|410.42|413.03|410.23|0
1649813470000|2022-04-13 01:31:10|413.22|410.42|413.03|410.23|413.22|410.42|413.03|410.23|0
1649813480000|2022-04-13 01:31:20|413.13|410.33|413.13|410.33|413.13|410.33|413.13|410.33|0
1649813490000|2022-04-13 01:31:30|413.03|410.23|413.03|410.23|413.03|410.23|412.94|410.14|0
1649813510000|2022-04-13 01:31:50|412.85|410.05|413.03|410.23|413.03|410.23|412.85|410.05|0
1649813520000|2022-04-13 01:32:00|412.85|410.05|412.48|409.68|412.85|410.05|412.48|409.68|0
1649813530000|2022-04-13 01:32:10|412.67|409.87|412.48|409.68|412.67|409.87|412.48|409.68|0
1649813540000|2022-04-13 01:32:20|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1649813550000|2022-04-13 01:32:30|411.75|408.95|412.48|409.68|412.48|409.68|411.75|408.95|0
1649813560000|2022-04-13 01:32:40|412.85|410.05|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813570000|2022-04-13 01:32:50|413.03|410.23|413.03|410.23|413.21|410.41|413.03|410.23|0
1649813580000|2022-04-13 01:33:00|413.21|410.41|412.67|409.87|413.21|410.41|412.67|409.87|0
1649813590000|2022-04-13 01:33:10|412.85|410.05|412.67|409.87|412.85|410.05|412.67|409.87|0
1649813600000|2022-04-13 01:33:20|412.85|410.05|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813610000|2022-04-13 01:33:30|412.94|410.14|413.03|410.23|413.03|410.23|412.85|410.05|0
1649813630000|2022-04-13 01:33:50|413.21|410.41|413.03|410.23|413.21|410.41|413.03|410.23|0
1649813640000|2022-04-13 01:34:00|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813650000|2022-04-13 01:34:10|412.67|409.87|412.85|410.05|412.85|410.05|412.67|409.87|0
1649813670000|2022-04-13 01:34:30|412.94|410.14|412.85|410.05|412.94|410.14|412.85|410.05|0
1649813680000|2022-04-13 01:34:40|412.94|410.14|412.85|410.05|413.03|410.23|412.85|410.05|0
1649813690000|2022-04-13 01:34:50|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813700000|2022-04-13 01:35:00|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813710000|2022-04-13 01:35:10|413.03|410.23|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813720000|2022-04-13 01:35:20|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813730000|2022-04-13 01:35:30|412.85|410.05|412.94|410.14|413.03|410.23|412.85|410.05|0
1649813740000|2022-04-13 01:35:40|413.03|410.23|413.03|410.23|413.03|410.23|412.85|410.05|0
1649813750000|2022-04-13 01:35:50|413.21|410.41|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813760000|2022-04-13 01:36:00|413.03|410.23|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813770000|2022-04-13 01:36:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813780000|2022-04-13 01:36:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649813790000|2022-04-13 01:36:30|412.85|410.05|412.85|410.05|413.03|410.23|412.85|410.05|0
1649813810000|2022-04-13 01:36:50|413.03|410.23|413.03|410.23|413.03|410.23|412.85|410.05|0
1649813820000|2022-04-13 01:37:00|412.85|410.05|413.03|410.23|413.21|410.41|412.85|410.05|0
1649813830000|2022-04-13 01:37:10|413.21|410.41|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813840000|2022-04-13 01:37:20|413.03|410.23|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813860000|2022-04-13 01:37:40|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1649813880000|2022-04-13 01:38:00|413.21|410.41|413.21|410.41|413.21|410.41|413.03|410.23|0
1649813890000|2022-04-13 01:38:10|413.4|410.6|413.03|410.23|413.4|410.6|413.03|410.23|0
1649813900000|2022-04-13 01:38:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649813910000|2022-04-13 01:38:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1649813920000|2022-04-13 01:38:40|413.21|410.41|413.4|410.6|413.4|410.6|413.21|410.41|0
1649813930000|2022-04-13 01:38:50|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813940000|2022-04-13 01:39:00|413.21|410.41|412.85|410.05|413.21|410.41|412.85|410.05|0
1649813950000|2022-04-13 01:39:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649813960000|2022-04-13 01:39:20|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1649813980000|2022-04-13 01:39:40|413.03|410.23|413.03|410.23|413.03|410.23|412.85|410.05|0
1649813990000|2022-04-13 01:39:50|412.85|410.05|413.03|410.23|413.03|410.23|412.85|410.05|0
1649814000000|2022-04-13 01:40:00|412.94|410.14|413.03|410.23|413.03|410.23|412.94|410.14|0
1649814010000|2022-04-13 01:40:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649814020000|2022-04-13 01:40:20|413.03|410.23|413.12|410.32|413.21|410.41|413.03|410.23|0
1649814030000|2022-04-13 01:40:30|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649814050000|2022-04-13 01:40:50|413.12|410.32|413.03|410.23|413.12|410.32|413.03|410.23|0
1649814060000|2022-04-13 01:41:00|412.85|410.05|412.3|409.5|412.85|410.05|412.3|409.5|0
1649814070000|2022-04-13 01:41:10|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649814080000|2022-04-13 01:41:20|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1649814090000|2022-04-13 01:41:30|412.48|409.68|412.48|409.68|412.48|409.68|412.39|409.59|0
1649814100000|2022-04-13 01:41:40|412.3|409.5|412.39|409.59|412.39|409.59|412.3|409.5|0
1649814110000|2022-04-13 01:41:50|412.3|409.5|412.3|409.5|412.39|409.59|412.3|409.5|0
1649814120000|2022-04-13 01:42:00|412.11|409.31|412.3|409.5|412.3|409.5|411.93|409.13|0
1649814130000|2022-04-13 01:42:10|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1649814140000|2022-04-13 01:42:20|412.66|409.86|413.21|410.41|413.21|410.41|412.66|409.86|0
1649814150000|2022-04-13 01:42:30|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649814160000|2022-04-13 01:42:40|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649814170000|2022-04-13 01:42:50|413.12|410.32|413.21|410.41|413.21|410.41|413.03|410.23|0
1649814180000|2022-04-13 01:43:00|413.03|410.23|412.85|410.05|413.03|410.23|412.85|410.05|0
1649814190000|2022-04-13 01:43:10|412.76|409.96|412.66|409.86|412.76|409.96|412.48|409.68|0
1649814210000|2022-04-13 01:43:30|412.48|409.68|412.66|409.86|412.66|409.86|412.48|409.68|0
1649814220000|2022-04-13 01:43:40|412.48|409.68|412.48|409.68|412.57|409.77|412.48|409.68|0
1649814240000|2022-04-13 01:44:00|412.11|409.31|412.48|409.68|412.48|409.68|412.11|409.31|0
1649814250000|2022-04-13 01:44:10|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1649814260000|2022-04-13 01:44:20|412.11|409.31|412.48|409.68|412.48|409.68|412.11|409.31|0
1649814270000|2022-04-13 01:44:30|412.3|409.5|412.3|409.5|412.3|409.5|412.3|409.5|0
1649814280000|2022-04-13 01:44:40|412.21|409.41|412.11|409.31|412.3|409.5|412.11|409.31|0
1649814300000|2022-04-13 01:45:00|411.93|409.13|411.93|409.13|411.93|409.13|411.75|408.95|0
1649814310000|2022-04-13 01:45:10|411.84|409.04|411.57|408.77|411.84|409.04|411.57|408.77|0
1649814320000|2022-04-13 01:45:20|411.93|409.13|411.93|409.13|411.93|409.13|411.84|409.04|0
1649814330000|2022-04-13 01:45:30|411.75|408.95|411.56|408.76|411.75|408.95|411.56|408.76|0
1649814350000|2022-04-13 01:45:50|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1649814360000|2022-04-13 01:46:00|411.2|408.4|411.2|408.4|411.29|408.49|411.2|408.4|0
1649814370000|2022-04-13 01:46:10|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1649814390000|2022-04-13 01:46:30|411.56|408.76|411.56|408.76|411.56|408.76|411.38|408.58|0
1649814400000|2022-04-13 01:46:40|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1649814410000|2022-04-13 01:46:50|411.66|408.86|411.75|408.95|411.75|408.95|411.66|408.86|0
1649814430000|2022-04-13 01:47:10|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1649814450000|2022-04-13 01:47:30|412.11|409.31|412.3|409.5|412.3|409.5|412.11|409.31|0
1649814460000|2022-04-13 01:47:40|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649814470000|2022-04-13 01:47:50|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649814490000|2022-04-13 01:48:10|412.29|409.49|412.29|409.49|412.29|409.49|412.21|409.41|0
1649814520000|2022-04-13 01:48:40|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1649814540000|2022-04-13 01:49:00|412.39|409.59|412.66|409.86|412.66|409.86|412.39|409.59|0
1649814550000|2022-04-13 01:49:10|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1649814560000|2022-04-13 01:49:20|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1649814570000|2022-04-13 01:49:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649814580000|2022-04-13 01:49:40|413.39|410.59|413.21|410.41|413.39|410.59|413.21|410.41|0
1649814590000|2022-04-13 01:49:50|413.03|410.23|413.21|410.41|413.21|410.41|413.03|410.23|0
1649814600000|2022-04-13 01:50:00|413.03|410.23|413.21|410.41|413.21|410.41|413.03|410.23|0
1649814610000|2022-04-13 01:50:10|413.03|410.23|413.03|410.23|413.03|410.23|412.84|410.04|0
1649814620000|2022-04-13 01:50:20|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1649814640000|2022-04-13 01:50:40|412.66|409.86|412.48|409.68|412.66|409.86|412.48|409.68|0
1649814660000|2022-04-13 01:51:00|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649814670000|2022-04-13 01:51:10|412.39|409.59|412.21|409.41|412.39|409.59|412.21|409.41|0
1649814680000|2022-04-13 01:51:20|412.11|409.31|412.29|409.49|412.29|409.49|412.11|409.31|0
1649814690000|2022-04-13 01:51:30|412.11|409.31|411.93|409.13|412.11|409.31|411.93|409.13|0
1649814700000|2022-04-13 01:51:40|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1649814710000|2022-04-13 01:51:50|411.93|409.13|411.75|408.95|411.93|409.13|411.75|408.95|0
1649814720000|2022-04-13 01:52:00|411.93|409.13|411.93|409.13|411.93|409.13|411.84|409.04|0
1649814750000|2022-04-13 01:52:30|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649814760000|2022-04-13 01:52:40|412.29|409.49|412.11|409.31|412.29|409.49|412.11|409.31|0
1649814770000|2022-04-13 01:52:50|412.21|409.41|412.29|409.49|412.29|409.49|412.11|409.31|0
1649814780000|2022-04-13 01:53:00|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649814800000|2022-04-13 01:53:20|412.29|409.49|412.21|409.41|412.29|409.49|412.21|409.41|0
1649814810000|2022-04-13 01:53:30|412.29|409.49|411.93|409.13|412.29|409.49|411.93|409.13|0
1649814820000|2022-04-13 01:53:40|411.74|408.94|411.93|409.13|411.93|409.13|411.74|408.94|0
1649814830000|2022-04-13 01:53:50|412.11|409.31|411.93|409.13|412.11|409.31|411.93|409.13|0
1649814850000|2022-04-13 01:54:10|412.11|409.31|412.11|409.31|412.11|409.31|411.93|409.13|0
1649814870000|2022-04-13 01:54:30|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649814890000|2022-04-13 01:54:50|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1649814900000|2022-04-13 01:55:00|412.29|409.49|412.48|409.68|412.48|409.68|412.29|409.49|0
1649814910000|2022-04-13 01:55:10|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1649814920000|2022-04-13 01:55:20|412.66|409.86|412.66|409.86|412.66|409.86|412.66|409.86|0
1649814930000|2022-04-13 01:55:30|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1649814940000|2022-04-13 01:55:40|412.66|409.86|412.66|409.86|412.66|409.86|412.57|409.77|0
1649814950000|2022-04-13 01:55:50|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1649814960000|2022-04-13 01:56:00|412.47|409.67|412.29|409.49|412.47|409.67|412.29|409.49|0
1649814970000|2022-04-13 01:56:10|412.11|409.31|412.02|409.22|412.11|409.31|411.93|409.13|0
1649814980000|2022-04-13 01:56:20|412.11|409.31|411.93|409.13|412.11|409.31|411.93|409.13|0
1649814990000|2022-04-13 01:56:30|412.11|409.31|411.93|409.13|412.11|409.31|411.93|409.13|0
1649815000000|2022-04-13 01:56:40|411.56|408.76|411.38|408.58|411.56|408.76|411.38|408.58|0
1649815010000|2022-04-13 01:56:50|411.56|408.76|411.74|408.94|411.93|409.13|411.56|408.76|0
1649815020000|2022-04-13 01:57:00|411.84|409.04|411.93|409.13|411.93|409.13|411.84|409.04|0
1649815040000|2022-04-13 01:57:20|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1649815050000|2022-04-13 01:57:30|411.93|409.13|411.93|409.13|411.93|409.13|411.74|408.94|0
1649815060000|2022-04-13 01:57:40|411.74|408.94|412.29|409.49|412.29|409.49|411.74|408.94|0
1649815080000|2022-04-13 01:58:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649815090000|2022-04-13 01:58:10|412.39|409.59|412.47|409.67|412.47|409.67|412.39|409.59|0
1649815100000|2022-04-13 01:58:20|412.75|409.95|412.29|409.49|412.75|409.95|412.29|409.49|0
1649815110000|2022-04-13 01:58:30|412.47|409.67|412.47|409.67|412.47|409.67|412.29|409.49|0
1649815140000|2022-04-13 01:59:00|412.39|409.59|412.47|409.67|412.47|409.67|412.39|409.59|0
1649815150000|2022-04-13 01:59:10|412.29|409.49|412.47|409.67|412.47|409.67|412.29|409.49|0
1649815160000|2022-04-13 01:59:20|412.29|409.49|412.47|409.67|412.47|409.67|412.29|409.49|0
1649815170000|2022-04-13 01:59:30|412.66|409.86|412.47|409.67|412.66|409.86|412.47|409.67|0
1649815180000|2022-04-13 01:59:40|412.66|409.86|412.47|409.67|412.66|409.86|412.47|409.67|0
1649815190000|2022-04-13 01:59:50|412.66|409.86|412.47|409.67|412.66|409.86|412.47|409.67|0
1649815200000|2022-04-13 02:00:00|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649815210000|2022-04-13 02:00:10|412.47|409.67|412.66|409.86|412.66|409.86|412.47|409.67|0
1649815220000|2022-04-13 02:00:20|412.84|410.04|412.75|409.95|412.84|410.04|412.75|409.95|0
1649815230000|2022-04-13 02:00:30|412.84|410.04|412.84|410.04|412.84|410.04|412.66|409.86|0
1649815240000|2022-04-13 02:00:40|412.66|409.86|412.84|410.04|413.02|410.22|412.66|409.86|0
1649815250000|2022-04-13 02:00:50|412.75|409.95|412.84|410.04|412.84|410.04|412.66|409.86|0
1649815260000|2022-04-13 02:01:00|412.66|409.86|412.29|409.49|412.66|409.86|412.29|409.49|0
1649815270000|2022-04-13 02:01:10|412.47|409.67|412.29|409.49|412.47|409.67|412.29|409.49|0
1649815280000|2022-04-13 02:01:20|412.2|409.4|412.29|409.49|412.47|409.67|412.2|409.4|0
1649815290000|2022-04-13 02:01:30|412.39|409.59|412.29|409.49|412.39|409.59|412.29|409.49|0
1649815300000|2022-04-13 02:01:40|412.47|409.67|412.29|409.49|412.47|409.67|412.29|409.49|0
1649815310000|2022-04-13 02:01:50|412.47|409.67|412.29|409.49|412.47|409.67|412.29|409.49|0
1649815320000|2022-04-13 02:02:00|412.39|409.59|412.29|409.49|412.39|409.59|412.29|409.49|0
1649815340000|2022-04-13 02:02:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649815370000|2022-04-13 02:02:50|411.92|409.12|411.92|409.12|411.92|409.12|411.74|408.94|0
1649815380000|2022-04-13 02:03:00|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1649815390000|2022-04-13 02:03:10|412.2|409.4|412.29|409.49|412.29|409.49|412.2|409.4|0
1649815400000|2022-04-13 02:03:20|412.11|409.31|412.29|409.49|412.29|409.49|412.11|409.31|0
1649815420000|2022-04-13 02:03:40|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649815430000|2022-04-13 02:03:50|412.38|409.58|412.29|409.49|412.47|409.67|412.29|409.49|0
1649815440000|2022-04-13 02:04:00|412.38|409.58|412.47|409.67|412.47|409.67|412.38|409.58|0
1649815450000|2022-04-13 02:04:10|412.65|409.85|412.47|409.67|412.65|409.85|412.47|409.67|0
1649815460000|2022-04-13 02:04:20|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1649815470000|2022-04-13 02:04:30|412.57|409.77|412.57|409.77|412.57|409.77|412.57|409.77|0
1649815480000|2022-04-13 02:04:40|412.47|409.67|412.47|409.67|412.57|409.77|412.47|409.67|0
1649815490000|2022-04-13 02:04:50|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1649815500000|2022-04-13 02:05:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649815510000|2022-04-13 02:05:10|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1649815530000|2022-04-13 02:05:30|412.47|409.67|412.65|409.85|412.65|409.85|412.47|409.67|0
1649815540000|2022-04-13 02:05:40|412.47|409.67|412.47|409.67|412.57|409.77|412.47|409.67|0
1649815550000|2022-04-13 02:05:50|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649815560000|2022-04-13 02:06:00|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1649815570000|2022-04-13 02:06:10|412.29|409.49|412.29|409.49|412.29|409.49|412.29|409.49|0
1649815580000|2022-04-13 02:06:20|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649815590000|2022-04-13 02:06:30|412.29|409.49|411.74|408.94|412.29|409.49|411.74|408.94|0
1649815620000|2022-04-13 02:07:00|411.92|409.12|411.56|408.76|411.92|409.12|411.56|408.76|0
1649815640000|2022-04-13 02:07:20|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649815650000|2022-04-13 02:07:30|411.29|408.49|411.56|408.76|411.56|408.76|411.19|408.39|0
1649815660000|2022-04-13 02:07:40|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1649815670000|2022-04-13 02:07:50|411.37|408.57|411.19|408.39|411.37|408.57|411.19|408.39|0
1649815680000|2022-04-13 02:08:00|411.01|408.21|411.47|408.67|411.56|408.76|411.01|408.21|0
1649815690000|2022-04-13 02:08:10|411.56|408.76|411.37|408.57|411.56|408.76|411.37|408.57|0
1649815700000|2022-04-13 02:08:20|411.56|408.76|411.37|408.57|411.56|408.76|411.37|408.57|0
1649815710000|2022-04-13 02:08:30|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1649815720000|2022-04-13 02:08:40|411.47|408.67|411.56|408.76|411.56|408.76|411.47|408.67|0
1649815740000|2022-04-13 02:09:00|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649815750000|2022-04-13 02:09:10|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1649815760000|2022-04-13 02:09:20|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649815770000|2022-04-13 02:09:30|411.19|408.39|411.19|408.39|411.29|408.49|411.19|408.39|0
1649815780000|2022-04-13 02:09:40|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649815800000|2022-04-13 02:10:00|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1649815810000|2022-04-13 02:10:10|411.74|408.94|411.74|408.94|411.92|409.12|411.74|408.94|0
1649815860000|2022-04-13 02:11:00|411.65|408.85|411.56|408.76|411.65|408.85|411.56|408.76|0
1649815890000|2022-04-13 02:11:30|411.65|408.85|411.56|408.76|411.65|408.85|411.56|408.76|0
1649815900000|2022-04-13 02:11:40|411.74|408.94|411.56|408.76|411.74|408.94|411.56|408.76|0
1649815910000|2022-04-13 02:11:50|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649815920000|2022-04-13 02:12:00|411.19|408.39|411.37|408.57|411.37|408.57|411.19|408.39|0
1649815930000|2022-04-13 02:12:10|411.56|408.76|411.56|408.76|411.56|408.76|411.47|408.67|0
1649815960000|2022-04-13 02:12:40|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1649815970000|2022-04-13 02:12:50|411.92|409.12|411.74|408.94|411.92|409.12|411.74|408.94|0
1649815980000|2022-04-13 02:13:00|411.56|408.76|411.74|408.94|411.74|408.94|411.56|408.76|0
1649815990000|2022-04-13 02:13:10|411.83|409.03|411.74|408.94|411.83|409.03|411.74|408.94|0
1649816000000|2022-04-13 02:13:20|411.56|408.76|411.37|408.57|411.56|408.76|411.37|408.57|0
1649816020000|2022-04-13 02:13:40|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816030000|2022-04-13 02:13:50|411.37|408.57|411.47|408.67|411.55|408.75|411.37|408.57|0
1649816040000|2022-04-13 02:14:00|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649816050000|2022-04-13 02:14:10|411.19|408.39|411.37|408.57|411.37|408.57|411.19|408.39|0
1649816080000|2022-04-13 02:14:40|411.01|408.21|411.37|408.57|411.37|408.57|411.01|408.21|0
1649816100000|2022-04-13 02:15:00|411.19|408.39|411.01|408.21|411.19|408.39|411.01|408.21|0
1649816110000|2022-04-13 02:15:10|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649816120000|2022-04-13 02:15:20|411.55|408.75|411.37|408.57|411.55|408.75|411.37|408.57|0
1649816130000|2022-04-13 02:15:30|411.55|408.75|411.47|408.67|411.55|408.75|411.47|408.67|0
1649816140000|2022-04-13 02:15:40|411.55|408.75|411.55|408.75|411.74|408.94|411.55|408.75|0
1649816160000|2022-04-13 02:16:00|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1649816170000|2022-04-13 02:16:10|411.55|408.75|411.74|408.94|411.74|408.94|411.55|408.75|0
1649816190000|2022-04-13 02:16:30|411.55|408.75|411.74|408.94|411.74|408.94|411.55|408.75|0
1649816200000|2022-04-13 02:16:40|411.55|408.75|411.55|408.75|411.65|408.85|411.55|408.75|0
1649816210000|2022-04-13 02:16:50|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1649816230000|2022-04-13 02:17:10|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1649816240000|2022-04-13 02:17:20|411.55|408.75|411.65|408.85|411.65|408.85|411.55|408.75|0
1649816250000|2022-04-13 02:17:30|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1649816260000|2022-04-13 02:17:40|411.65|408.85|411.74|408.94|411.74|408.94|411.65|408.85|0
1649816280000|2022-04-13 02:18:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1649816320000|2022-04-13 02:18:40|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1649816330000|2022-04-13 02:18:50|411.65|408.85|411.65|408.85|411.74|408.94|411.65|408.85|0
1649816340000|2022-04-13 02:19:00|411.55|408.75|411.65|408.85|411.74|408.94|411.55|408.75|0
1649816350000|2022-04-13 02:19:10|411.74|408.94|411.55|408.75|411.74|408.94|411.55|408.75|0
1649816360000|2022-04-13 02:19:20|411.65|408.85|411.37|408.57|411.65|408.85|411.37|408.57|0
1649816370000|2022-04-13 02:19:30|411.55|408.75|411.47|408.67|411.55|408.75|411.47|408.67|0
1649816380000|2022-04-13 02:19:40|411.55|408.75|411.47|408.67|411.55|408.75|411.47|408.67|0
1649816390000|2022-04-13 02:19:50|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649816400000|2022-04-13 02:20:00|411.55|408.75|411.37|408.57|411.55|408.75|411.37|408.57|0
1649816410000|2022-04-13 02:20:10|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816420000|2022-04-13 02:20:20|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816450000|2022-04-13 02:20:50|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649816460000|2022-04-13 02:21:00|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816470000|2022-04-13 02:21:10|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1649816480000|2022-04-13 02:21:20|410.82|408.02|411|408.2|411|408.2|410.82|408.02|0
1649816490000|2022-04-13 02:21:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649816500000|2022-04-13 02:21:40|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816510000|2022-04-13 02:21:50|410.82|408.02|410.82|408.02|410.82|408.02|410.64|407.84|0
1649816520000|2022-04-13 02:22:00|410.64|407.84|410.64|407.84|410.82|408.02|410.64|407.84|0
1649816530000|2022-04-13 02:22:10|410.82|408.02|410.82|408.02|410.82|408.02|410.64|407.84|0
1649816550000|2022-04-13 02:22:30|410.64|407.84|410.82|408.02|410.82|408.02|410.64|407.84|0
1649816560000|2022-04-13 02:22:40|410.64|407.84|410.46|407.66|410.64|407.84|410.46|407.66|0
1649816580000|2022-04-13 02:23:00|410.64|407.84|411|408.2|411|408.2|410.64|407.84|0
1649816590000|2022-04-13 02:23:10|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816600000|2022-04-13 02:23:20|411.1|408.3|411|408.2|411.1|408.3|411|408.2|0
1649816610000|2022-04-13 02:23:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649816620000|2022-04-13 02:23:40|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816630000|2022-04-13 02:23:50|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816640000|2022-04-13 02:24:00|411|408.2|411.19|408.39|411.19|408.39|411|408.2|0
1649816660000|2022-04-13 02:24:20|411.1|408.3|411.19|408.39|411.19|408.39|411.1|408.3|0
1649816680000|2022-04-13 02:24:40|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649816690000|2022-04-13 02:24:50|411.19|408.39|411|408.2|411.19|408.39|411|408.2|0
1649816700000|2022-04-13 02:25:00|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816710000|2022-04-13 02:25:10|411|408.2|411.19|408.39|411.19|408.39|411|408.2|0
1649816720000|2022-04-13 02:25:20|411.1|408.3|411.19|408.39|411.19|408.39|411|408.2|0
1649816740000|2022-04-13 02:25:40|411.37|408.57|411.19|408.39|411.37|408.57|411.19|408.39|0
1649816750000|2022-04-13 02:25:50|411.28|408.48|411.37|408.57|411.37|408.57|411.19|408.39|0
1649816770000|2022-04-13 02:26:10|411.19|408.39|411|408.2|411.19|408.39|411|408.2|0
1649816780000|2022-04-13 02:26:20|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1649816790000|2022-04-13 02:26:30|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1649816800000|2022-04-13 02:26:40|411.19|408.39|411.37|408.57|411.37|408.57|411.19|408.39|0
1649816820000|2022-04-13 02:27:00|411.46|408.66|411.37|408.57|411.46|408.66|411.37|408.57|0
1649816840000|2022-04-13 02:27:20|411.55|408.75|411.37|408.57|411.55|408.75|411.37|408.57|0
1649816860000|2022-04-13 02:27:40|411.28|408.48|411.18|408.38|411.28|408.48|411.18|408.38|0
1649816870000|2022-04-13 02:27:50|411|408.2|411|408.2|411.18|408.38|411|408.2|0
1649816880000|2022-04-13 02:28:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1649816890000|2022-04-13 02:28:10|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816910000|2022-04-13 02:28:30|410.82|408.02|410.82|408.02|410.82|408.02|410.64|407.84|0
1649816940000|2022-04-13 02:29:00|410.73|407.93|410.73|407.93|410.82|408.02|410.64|407.84|0
1649816950000|2022-04-13 02:29:10|410.64|407.84|410.64|407.84|410.73|407.93|410.64|407.84|0
1649816960000|2022-04-13 02:29:20|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649816970000|2022-04-13 02:29:30|411|408.2|410.91|408.11|411|408.2|410.91|408.11|0
1649816980000|2022-04-13 02:29:40|411|408.2|411|408.2|411|408.2|411|408.2|0
1649816990000|2022-04-13 02:29:50|411.1|408.3|411|408.2|411.1|408.3|411|408.2|0
1649817000000|2022-04-13 02:30:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1649817010000|2022-04-13 02:30:10|411|408.2|410.82|408.02|411|408.2|410.82|408.02|0
1649817040000|2022-04-13 02:30:40|410.91|408.11|410.82|408.02|410.91|408.11|410.82|408.02|0
1649817060000|2022-04-13 02:31:00|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1649817070000|2022-04-13 02:31:10|410.82|408.02|410.73|407.93|410.82|408.02|410.73|407.93|0
1649817080000|2022-04-13 02:31:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1649817090000|2022-04-13 02:31:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649817100000|2022-04-13 02:31:40|410.64|407.84|410.82|408.02|410.82|408.02|410.64|407.84|0
1649817110000|2022-04-13 02:31:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1649817130000|2022-04-13 02:32:10|410.45|407.65|410.45|407.65|410.45|407.65|410.27|407.47|0
1649817160000|2022-04-13 02:32:40|410.64|407.84|410.27|407.47|410.64|407.84|410.27|407.47|0
1649817180000|2022-04-13 02:33:00|410.09|407.29|409.91|407.11|410.09|407.29|409.91|407.11|0
1649817230000|2022-04-13 02:33:50|410.09|407.29|410.27|407.47|410.27|407.47|410.09|407.29|0
1649817240000|2022-04-13 02:34:00|410.45|407.65|410.27|407.47|410.45|407.65|410.27|407.47|0
1649817250000|2022-04-13 02:34:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1649817260000|2022-04-13 02:34:20|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1649817270000|2022-04-13 02:34:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1649817280000|2022-04-13 02:34:40|410.09|407.29|410.09|407.29|410.27|407.47|410.09|407.29|0
1649817330000|2022-04-13 02:35:30|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1649817340000|2022-04-13 02:35:40|410.18|407.38|410.27|407.47|410.27|407.47|410.18|407.38|0
1649817370000|2022-04-13 02:36:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1649817390000|2022-04-13 02:36:30|409.91|407.11|409.72|406.92|409.91|407.11|409.72|406.92|0
1649817430000|2022-04-13 02:37:10|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1649817440000|2022-04-13 02:37:20|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1649817460000|2022-04-13 02:37:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1649817470000|2022-04-13 02:37:50|410.09|407.29|410.09|407.29|410.27|407.47|410.09|407.29|0
1649817480000|2022-04-13 02:38:00|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1649817530000|2022-04-13 02:38:50|410.45|407.65|410.63|407.83|410.63|407.83|410.45|407.65|0
1649817550000|2022-04-13 02:39:10|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649817570000|2022-04-13 02:39:30|410.63|407.83|410.73|407.93|410.73|407.93|410.63|407.83|0
1649817580000|2022-04-13 02:39:40|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649817610000|2022-04-13 02:40:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649817620000|2022-04-13 02:40:20|410.82|408.02|410.63|407.83|410.82|408.02|410.63|407.83|0
1649817630000|2022-04-13 02:40:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649817650000|2022-04-13 02:40:50|411|408.2|411|408.2|411|408.2|411|408.2|0
1649817670000|2022-04-13 02:41:10|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1649817680000|2022-04-13 02:41:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1649817690000|2022-04-13 02:41:30|411.36|408.56|411.18|408.38|411.36|408.56|411.18|408.38|0
1649817700000|2022-04-13 02:41:40|411|408.2|411.36|408.56|411.36|408.56|411|408.2|0
1649817710000|2022-04-13 02:41:50|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1649817730000|2022-04-13 02:42:10|411.27|408.47|411.36|408.56|411.36|408.56|411.18|408.38|0
1649817740000|2022-04-13 02:42:20|411.18|408.38|411.36|408.56|411.36|408.56|411.18|408.38|0
1649817750000|2022-04-13 02:42:30|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1649817770000|2022-04-13 02:42:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1649817800000|2022-04-13 02:43:20|411.91|409.11|411.91|409.11|411.91|409.11|411.91|409.11|0
1649817820000|2022-04-13 02:43:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1649817850000|2022-04-13 02:44:10|411.91|409.11|411.73|408.93|411.91|409.11|411.73|408.93|0
1649817860000|2022-04-13 02:44:20|411.91|409.11|411.73|408.93|411.91|409.11|411.73|408.93|0
1649817870000|2022-04-13 02:44:30|411.54|408.74|411.73|408.93|411.73|408.93|411.54|408.74|0
1649817880000|2022-04-13 02:44:40|411.64|408.84|411.73|408.93|411.73|408.93|411.64|408.84|0
1649817900000|2022-04-13 02:45:00|411.54|408.74|411.73|408.93|411.73|408.93|411.54|408.74|0
1649817910000|2022-04-13 02:45:10|411.64|408.84|411.73|408.93|411.73|408.93|411.64|408.84|0
1649817930000|2022-04-13 02:45:30|411.91|409.11|411.91|409.11|411.91|409.11|411.91|409.11|0
1649817940000|2022-04-13 02:45:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1649817950000|2022-04-13 02:45:50|411.91|409.11|411.91|409.11|411.91|409.11|411.82|409.02|0
1649818010000|2022-04-13 02:46:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1649818060000|2022-04-13 02:47:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1649818100000|2022-04-13 02:48:20|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1649818110000|2022-04-13 02:48:30|411.46|408.66|411.36|408.56|411.46|408.66|411.36|408.56|0
1649818120000|2022-04-13 02:48:40|411.45|408.65|411.54|408.74|411.54|408.74|411.36|408.56|0
1649818130000|2022-04-13 02:48:50|411.45|408.65|411.54|408.74|411.54|408.74|411.45|408.65|0
1649818150000|2022-04-13 02:49:10|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1649818160000|2022-04-13 02:49:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1649818190000|2022-04-13 02:49:50|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1649818210000|2022-04-13 02:50:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818240000|2022-04-13 02:50:40|410.63|407.83|410.81|408.01|410.81|408.01|410.63|407.83|0
1649818250000|2022-04-13 02:50:50|410.72|407.92|410.72|407.92|410.72|407.92|410.63|407.83|0
1649818260000|2022-04-13 02:51:00|410.63|407.83|410.81|408.01|410.81|408.01|410.63|407.83|0
1649818270000|2022-04-13 02:51:10|410.91|408.11|410.81|408.01|410.91|408.11|410.81|408.01|0
1649818330000|2022-04-13 02:52:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818350000|2022-04-13 02:52:30|410.72|407.92|410.63|407.83|410.72|407.92|410.63|407.83|0
1649818360000|2022-04-13 02:52:40|410.72|407.92|410.81|408.01|410.81|408.01|410.72|407.92|0
1649818370000|2022-04-13 02:52:50|410.72|407.92|410.81|408.01|410.81|408.01|410.72|407.92|0
1649818380000|2022-04-13 02:53:00|410.99|408.19|411.18|408.38|411.18|408.38|410.99|408.19|0
1649818390000|2022-04-13 02:53:10|411.09|408.29|410.99|408.19|411.09|408.29|410.99|408.19|0
1649818400000|2022-04-13 02:53:20|411.09|408.29|410.99|408.19|411.09|408.29|410.99|408.19|0
1649818430000|2022-04-13 02:53:50|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818450000|2022-04-13 02:54:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818460000|2022-04-13 02:54:20|410.45|407.65|410.54|407.74|410.63|407.83|410.45|407.65|0
1649818470000|2022-04-13 02:54:30|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1649818480000|2022-04-13 02:54:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1649818490000|2022-04-13 02:54:50|410.36|407.56|410.45|407.65|410.45|407.65|410.36|407.56|0
1649818500000|2022-04-13 02:55:00|410.36|407.56|410.45|407.65|410.45|407.65|410.36|407.56|0
1649818520000|2022-04-13 02:55:20|410.26|407.46|410.26|407.46|410.45|407.65|410.26|407.46|0
1649818540000|2022-04-13 02:55:40|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1649818560000|2022-04-13 02:56:00|410.45|407.65|410.26|407.46|410.45|407.65|410.26|407.46|0
1649818570000|2022-04-13 02:56:10|410.36|407.56|410.44|407.64|410.44|407.64|410.26|407.46|0
1649818600000|2022-04-13 02:56:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818610000|2022-04-13 02:56:50|410.81|408.01|410.63|407.83|410.81|408.01|410.63|407.83|0
1649818620000|2022-04-13 02:57:00|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818630000|2022-04-13 02:57:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818640000|2022-04-13 02:57:20|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818650000|2022-04-13 02:57:30|410.9|408.1|410.99|408.19|410.99|408.19|410.9|408.1|0
1649818660000|2022-04-13 02:57:40|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818680000|2022-04-13 02:58:00|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1649818690000|2022-04-13 02:58:10|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1649818750000|2022-04-13 02:59:10|410.9|408.1|410.99|408.19|410.99|408.19|410.9|408.1|0
1649818770000|2022-04-13 02:59:30|411.17|408.37|411.17|408.37|411.17|408.37|411.09|408.29|0
1649818780000|2022-04-13 02:59:40|411.09|408.29|411.09|408.29|411.09|408.29|411.09|408.29|0
1649818790000|2022-04-13 02:59:50|411.17|408.37|410.99|408.19|411.17|408.37|410.99|408.19|0
1649818800000|2022-04-13 03:00:00|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818820000|2022-04-13 03:00:20|410.63|407.83|410.81|408.01|410.81|408.01|410.63|407.83|0
1649818840000|2022-04-13 03:00:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818850000|2022-04-13 03:00:50|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1649818870000|2022-04-13 03:01:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1649818880000|2022-04-13 03:01:20|410.81|408.01|410.63|407.83|410.81|408.01|410.63|407.83|0
1649818910000|2022-04-13 03:01:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1649818930000|2022-04-13 03:02:10|410.26|407.46|410.26|407.46|410.36|407.56|410.26|407.46|0
1649818950000|2022-04-13 03:02:30|410.17|407.37|409.9|407.1|410.17|407.37|409.9|407.1|0
1649818970000|2022-04-13 03:02:50|409.99|407.19|409.9|407.1|410.08|407.28|409.9|407.1|0
1649818980000|2022-04-13 03:03:00|409.99|407.19|410.08|407.28|410.08|407.28|409.99|407.19|0
1649818990000|2022-04-13 03:03:10|409.9|407.1|410.08|407.28|410.08|407.28|409.9|407.1|0
1649819000000|2022-04-13 03:03:20|409.9|407.1|409.99|407.19|410.08|407.28|409.9|407.1|0
1649819010000|2022-04-13 03:03:30|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1649819040000|2022-04-13 03:04:00|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1649819060000|2022-04-13 03:04:20|409.9|407.1|409.53|406.73|409.9|407.1|409.53|406.73|0
1649819080000|2022-04-13 03:04:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649819090000|2022-04-13 03:04:50|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1649819100000|2022-04-13 03:05:00|409.71|406.91|409.53|406.73|409.71|406.91|409.53|406.73|0
1649819120000|2022-04-13 03:05:20|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649819130000|2022-04-13 03:05:30|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1649819150000|2022-04-13 03:05:50|408.62|405.82|408.44|405.64|408.62|405.82|408.44|405.64|0
1649819160000|2022-04-13 03:06:00|408.62|405.82|408.44|405.64|408.62|405.82|408.44|405.64|0
1649819170000|2022-04-13 03:06:10|408.53|405.73|408.62|405.82|408.62|405.82|408.53|405.73|0
1649819180000|2022-04-13 03:06:20|408.8|406|408.71|405.91|408.8|406|408.71|405.91|0
1649819190000|2022-04-13 03:06:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1649819200000|2022-04-13 03:06:40|408.98|406.18|408.98|406.18|409.08|406.28|408.98|406.18|0
1649819210000|2022-04-13 03:06:50|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1649819220000|2022-04-13 03:07:00|409.35|406.55|409.53|406.73|409.53|406.73|409.35|406.55|0
1649819230000|2022-04-13 03:07:10|409.71|406.91|409.53|406.73|409.71|406.91|409.53|406.73|0
1649819270000|2022-04-13 03:07:50|409.62|406.82|409.71|406.91|409.71|406.91|409.53|406.73|0
1649819280000|2022-04-13 03:08:00|409.53|406.73|409.71|406.91|409.71|406.91|409.53|406.73|0
1649819290000|2022-04-13 03:08:10|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1649819300000|2022-04-13 03:08:20|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1649819330000|2022-04-13 03:08:50|409.89|407.09|409.71|406.91|409.89|407.09|409.71|406.91|0
1649819340000|2022-04-13 03:09:00|409.89|407.09|409.89|407.09|410.08|407.28|409.89|407.09|0
1649819350000|2022-04-13 03:09:10|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1649819360000|2022-04-13 03:09:20|409.81|407.01|409.89|407.09|409.89|407.09|409.81|407.01|0
1649819370000|2022-04-13 03:09:30|409.71|406.91|409.89|407.09|409.89|407.09|409.71|406.91|0
1649819380000|2022-04-13 03:09:40|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1649819390000|2022-04-13 03:09:50|409.89|407.09|409.89|407.09|410.08|407.28|409.89|407.09|0
1649819400000|2022-04-13 03:10:00|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1649819410000|2022-04-13 03:10:10|409.53|406.73|409.71|406.91|409.71|406.91|409.53|406.73|0
1649819430000|2022-04-13 03:10:30|409.62|406.82|409.89|407.09|409.89|407.09|409.62|406.82|0
1649819440000|2022-04-13 03:10:40|409.71|406.91|409.89|407.09|409.89|407.09|409.71|406.91|0
1649819450000|2022-04-13 03:10:50|409.81|407.01|410.08|407.28|410.08|407.28|409.81|407.01|0
1649819460000|2022-04-13 03:11:00|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1649819470000|2022-04-13 03:11:10|410.08|407.28|409.89|407.09|410.08|407.28|409.89|407.09|0
1649819480000|2022-04-13 03:11:20|409.99|407.19|409.89|407.09|409.99|407.19|409.89|407.09|0
1649819500000|2022-04-13 03:11:40|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1649819530000|2022-04-13 03:12:10|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1649819580000|2022-04-13 03:13:00|409.71|406.91|409.89|407.09|409.89|407.09|409.71|406.91|0
1649819590000|2022-04-13 03:13:10|408.94|406.14|408.94|406.14|408.94|406.14|408.75|405.95|0
1649819600000|2022-04-13 03:13:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1649819610000|2022-04-13 03:13:30|408.57|405.77|408.57|405.77|408.75|405.95|408.57|405.77|0
1649819630000|2022-04-13 03:13:50|405.9|403.1|405.72|402.92|405.9|403.1|405.72|402.92|0
1649819640000|2022-04-13 03:14:00|405.9|403.1|406.95|404.15|406.95|404.15|405.9|403.1|0
1649819650000|2022-04-13 03:14:10|406.85|404.05|407.81|405.01|407.81|405.01|406.85|404.05|0
1649819660000|2022-04-13 03:14:20|407.99|405.19|410|407.2|410|407.2|407.99|405.19|0
1649819670000|2022-04-13 03:14:30|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819680000|2022-04-13 03:14:40|410|407.2|410|407.2|410|407.2|410|407.2|0
1649819690000|2022-04-13 03:14:50|409.91|407.11|409.81|407.01|409.91|407.11|409.81|407.01|0
1649819720000|2022-04-13 03:15:20|410|407.2|409.81|407.01|410|407.2|409.81|407.01|0
1649819730000|2022-04-13 03:15:30|410|407.2|410|407.2|410|407.2|410|407.2|0
1649819740000|2022-04-13 03:15:40|410.18|407.38|410|407.2|410.18|407.38|410|407.2|0
1649819760000|2022-04-13 03:16:00|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819770000|2022-04-13 03:16:10|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649819780000|2022-04-13 03:16:20|410|407.2|410|407.2|410|407.2|410|407.2|0
1649819800000|2022-04-13 03:16:40|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819830000|2022-04-13 03:17:10|410|407.2|410|407.2|410|407.2|410|407.2|0
1649819840000|2022-04-13 03:17:20|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819850000|2022-04-13 03:17:30|410|407.2|409.81|407.01|410|407.2|409.81|407.01|0
1649819860000|2022-04-13 03:17:40|409.91|407.11|409.91|407.11|410|407.2|409.91|407.11|0
1649819870000|2022-04-13 03:17:50|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819890000|2022-04-13 03:18:10|410|407.2|410|407.2|410|407.2|410|407.2|0
1649819900000|2022-04-13 03:18:20|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649819910000|2022-04-13 03:18:30|410|407.2|409.81|407.01|410|407.2|409.81|407.01|0
1649819930000|2022-04-13 03:18:50|409.91|407.11|409.81|407.01|409.91|407.11|409.81|407.01|0
1649819970000|2022-04-13 03:19:30|409.63|406.83|409.81|407.01|409.81|407.01|409.63|406.83|0
1649819990000|2022-04-13 03:19:50|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820000000|2022-04-13 03:20:00|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1649820010000|2022-04-13 03:20:10|409.63|406.83|409.45|406.65|409.63|406.83|409.45|406.65|0
1649820020000|2022-04-13 03:20:20|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1649820030000|2022-04-13 03:20:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820040000|2022-04-13 03:20:40|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1649820050000|2022-04-13 03:20:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1649820070000|2022-04-13 03:21:10|409.36|406.56|409.27|406.47|409.36|406.56|409.27|406.47|0
1649820090000|2022-04-13 03:21:30|409.08|406.28|409.27|406.47|409.27|406.47|409.08|406.28|0
1649820120000|2022-04-13 03:22:00|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1649820130000|2022-04-13 03:22:10|409.54|406.74|409.45|406.65|409.54|406.74|409.45|406.65|0
1649820140000|2022-04-13 03:22:20|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1649820220000|2022-04-13 03:23:40|409.08|406.28|409.27|406.47|409.27|406.47|409.08|406.28|0
1649820250000|2022-04-13 03:24:10|409.08|406.28|408.9|406.1|409.08|406.28|408.9|406.1|0
1649820260000|2022-04-13 03:24:20|408.72|405.92|409.08|406.28|409.08|406.28|408.72|405.92|0
1649820270000|2022-04-13 03:24:30|409|406.2|409|406.2|409|406.2|409|406.2|0
1649820280000|2022-04-13 03:24:40|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649820290000|2022-04-13 03:24:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1649820310000|2022-04-13 03:25:10|409.45|406.65|409.45|406.65|409.45|406.65|409.27|406.47|0
1649820320000|2022-04-13 03:25:20|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820370000|2022-04-13 03:26:10|409.45|406.65|409.54|406.74|409.54|406.74|409.45|406.65|0
1649820380000|2022-04-13 03:26:20|409.45|406.65|409.45|406.65|409.54|406.74|409.45|406.65|0
1649820400000|2022-04-13 03:26:40|409.63|406.83|409.54|406.74|409.63|406.83|409.45|406.65|0
1649820410000|2022-04-13 03:26:50|409.45|406.65|409.45|406.65|409.54|406.74|409.45|406.65|0
1649820420000|2022-04-13 03:27:00|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820450000|2022-04-13 03:27:30|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1649820480000|2022-04-13 03:28:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649820490000|2022-04-13 03:28:10|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1649820500000|2022-04-13 03:28:20|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649820510000|2022-04-13 03:28:30|409.36|406.56|409.45|406.65|409.45|406.65|409.36|406.56|0
1649820540000|2022-04-13 03:29:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649820550000|2022-04-13 03:29:10|409.18|406.38|409.26|406.46|409.26|406.46|409.18|406.38|0
1649820570000|2022-04-13 03:29:30|409.18|406.38|409.18|406.38|409.18|406.38|409.18|406.38|0
1649820580000|2022-04-13 03:29:40|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649820600000|2022-04-13 03:30:00|409.26|406.46|409.45|406.65|409.45|406.65|409.26|406.46|0
1649820610000|2022-04-13 03:30:10|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649820620000|2022-04-13 03:30:20|409.08|406.28|408.9|406.1|409.08|406.28|408.9|406.1|0
1649820650000|2022-04-13 03:30:50|408.72|405.92|408.9|406.1|408.9|406.1|408.72|405.92|0
1649820660000|2022-04-13 03:31:00|408.72|405.92|408.9|406.1|408.9|406.1|408.72|405.92|0
1649820670000|2022-04-13 03:31:10|408.99|406.19|409.08|406.28|409.08|406.28|408.99|406.19|0
1649820680000|2022-04-13 03:31:20|409.18|406.38|409.18|406.38|409.18|406.38|409.18|406.38|0
1649820690000|2022-04-13 03:31:30|409.36|406.56|409.26|406.46|409.36|406.56|409.26|406.46|0
1649820700000|2022-04-13 03:31:40|409.36|406.56|409.44|406.64|409.44|406.64|409.36|406.56|0
1649820710000|2022-04-13 03:31:50|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649820720000|2022-04-13 03:32:00|409.36|406.56|409.26|406.46|409.36|406.56|409.26|406.46|0
1649820730000|2022-04-13 03:32:10|409.44|406.64|409.36|406.56|409.44|406.64|409.36|406.56|0
1649820740000|2022-04-13 03:32:20|409.26|406.46|409.26|406.46|409.26|406.46|409.08|406.28|0
1649820770000|2022-04-13 03:32:50|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1649820780000|2022-04-13 03:33:00|409.26|406.46|409.26|406.46|409.36|406.56|409.26|406.46|0
1649820790000|2022-04-13 03:33:10|409.36|406.56|409.44|406.64|409.44|406.64|409.36|406.56|0
1649820800000|2022-04-13 03:33:20|409.26|406.46|409.44|406.64|409.44|406.64|409.26|406.46|0
1649820820000|2022-04-13 03:33:40|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820830000|2022-04-13 03:33:50|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1649820840000|2022-04-13 03:34:00|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1649820850000|2022-04-13 03:34:10|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1649820880000|2022-04-13 03:34:40|409.99|407.19|409.99|407.19|410.17|407.37|409.99|407.19|0
1649820890000|2022-04-13 03:34:50|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1649820910000|2022-04-13 03:35:10|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1649820920000|2022-04-13 03:35:20|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1649820930000|2022-04-13 03:35:30|409.81|407.01|409.81|407.01|409.81|407.01|409.72|406.92|0
1649820940000|2022-04-13 03:35:40|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649820980000|2022-04-13 03:36:20|409.54|406.74|409.63|406.83|409.63|406.83|409.54|406.74|0
1649820990000|2022-04-13 03:36:30|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1649821040000|2022-04-13 03:37:20|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1649821070000|2022-04-13 03:37:50|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821080000|2022-04-13 03:38:00|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649821130000|2022-04-13 03:38:50|408.99|406.19|409.08|406.28|409.08|406.28|408.99|406.19|0
1649821160000|2022-04-13 03:39:20|409.17|406.37|409.08|406.28|409.17|406.37|409.08|406.28|0
1649821180000|2022-04-13 03:39:40|408.9|406.1|409.08|406.28|409.08|406.28|408.9|406.1|0
1649821190000|2022-04-13 03:39:50|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649821200000|2022-04-13 03:40:00|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1649821210000|2022-04-13 03:40:10|408.99|406.19|408.9|406.1|408.99|406.19|408.9|406.1|0
1649821220000|2022-04-13 03:40:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649821230000|2022-04-13 03:40:30|408.9|406.1|408.71|405.91|408.9|406.1|408.71|405.91|0
1649821250000|2022-04-13 03:40:50|408.81|406.01|408.9|406.1|408.9|406.1|408.81|406.01|0
1649821260000|2022-04-13 03:41:00|409.08|406.28|409.17|406.37|409.17|406.37|409.08|406.28|0
1649821270000|2022-04-13 03:41:10|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649821290000|2022-04-13 03:41:30|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1649821300000|2022-04-13 03:41:40|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649821350000|2022-04-13 03:42:30|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821360000|2022-04-13 03:42:40|409.35|406.55|409.26|406.46|409.44|406.64|409.26|406.46|0
1649821370000|2022-04-13 03:42:50|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649821380000|2022-04-13 03:43:00|409.26|406.46|409.44|406.64|409.44|406.64|409.26|406.46|0
1649821400000|2022-04-13 03:43:20|409.35|406.55|409.44|406.64|409.44|406.64|409.35|406.55|0
1649821420000|2022-04-13 03:43:40|409.26|406.46|409.44|406.64|409.44|406.64|409.26|406.46|0
1649821460000|2022-04-13 03:44:20|409.26|406.46|409.44|406.64|409.44|406.64|409.26|406.46|0
1649821480000|2022-04-13 03:44:40|409.53|406.73|409.44|406.64|409.53|406.73|409.44|406.64|0
1649821510000|2022-04-13 03:45:10|409.53|406.73|409.44|406.64|409.53|406.73|409.44|406.64|0
1649821530000|2022-04-13 03:45:30|409.35|406.55|409.26|406.46|409.35|406.55|409.26|406.46|0
1649821560000|2022-04-13 03:46:00|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1649821570000|2022-04-13 03:46:10|409.26|406.46|409.08|406.28|409.26|406.46|409.08|406.28|0
1649821650000|2022-04-13 03:47:30|408.89|406.09|409.08|406.28|409.08|406.28|408.89|406.09|0
1649821690000|2022-04-13 03:48:10|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649821700000|2022-04-13 03:48:20|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821720000|2022-04-13 03:48:40|409.44|406.64|409.44|406.64|409.53|406.73|409.44|406.64|0
1649821730000|2022-04-13 03:48:50|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821750000|2022-04-13 03:49:10|409.07|406.27|409.26|406.46|409.26|406.46|409.07|406.27|0
1649821770000|2022-04-13 03:49:30|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649821820000|2022-04-13 03:50:20|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821840000|2022-04-13 03:50:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649821850000|2022-04-13 03:50:50|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1649821950000|2022-04-13 03:52:30|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649821970000|2022-04-13 03:52:50|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649821980000|2022-04-13 03:53:00|409.17|406.37|409.07|406.27|409.17|406.37|409.07|406.27|0
1649821990000|2022-04-13 03:53:10|408.99|406.19|409.07|406.27|409.07|406.27|408.99|406.19|0
1649822000000|2022-04-13 03:53:20|408.99|406.19|409.07|406.27|409.07|406.27|408.99|406.19|0
1649822030000|2022-04-13 03:53:50|408.99|406.19|409.07|406.27|409.07|406.27|408.99|406.19|0
1649822060000|2022-04-13 03:54:20|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649822070000|2022-04-13 03:54:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649822090000|2022-04-13 03:54:50|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649822150000|2022-04-13 03:55:50|409.25|406.45|409.44|406.64|409.44|406.64|409.25|406.45|0
1649822160000|2022-04-13 03:56:00|409.35|406.55|409.35|406.55|409.44|406.64|409.35|406.55|0
1649822170000|2022-04-13 03:56:10|409.44|406.64|409.25|406.45|409.44|406.64|409.25|406.45|0
1649822180000|2022-04-13 03:56:20|409.17|406.37|409.25|406.45|409.25|406.45|409.17|406.37|0
1649822210000|2022-04-13 03:56:50|409.44|406.64|409.25|406.45|409.44|406.64|409.25|406.45|0
1649822220000|2022-04-13 03:57:00|409.07|406.27|409.17|406.37|409.17|406.37|409.07|406.27|0
1649822230000|2022-04-13 03:57:10|409.07|406.27|409.25|406.45|409.25|406.45|409.07|406.27|0
1649822240000|2022-04-13 03:57:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649822270000|2022-04-13 03:57:50|409.25|406.45|409.07|406.27|409.25|406.45|409.07|406.27|0
1649822280000|2022-04-13 03:58:00|409.17|406.37|409.07|406.27|409.17|406.37|409.07|406.27|0
1649822380000|2022-04-13 03:59:40|409.17|406.37|409.07|406.27|409.17|406.37|409.07|406.27|0
1649822390000|2022-04-13 03:59:50|409.17|406.37|409.07|406.27|409.17|406.37|409.07|406.27|0
1649822430000|2022-04-13 04:00:30|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1649822440000|2022-04-13 04:00:40|408.89|406.09|409.07|406.27|409.07|406.27|408.89|406.09|0
1649822450000|2022-04-13 04:00:50|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649822490000|2022-04-13 04:01:30|409.07|406.27|409.25|406.45|409.25|406.45|409.07|406.27|0
1649822510000|2022-04-13 04:01:50|409.16|406.36|409.07|406.27|409.16|406.36|409.07|406.27|0
1649822520000|2022-04-13 04:02:00|408.98|406.18|409.07|406.27|409.07|406.27|408.98|406.18|0
1649822540000|2022-04-13 04:02:20|409.25|406.45|409.25|406.45|409.35|406.55|409.25|406.45|0
1649822550000|2022-04-13 04:02:30|409.35|406.55|409.25|406.45|409.35|406.55|409.25|406.45|0
1649822570000|2022-04-13 04:02:50|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649822600000|2022-04-13 04:03:20|409.8|407|409.8|407|409.8|407|409.62|406.82|0
1649822610000|2022-04-13 04:03:30|409.89|407.09|409.98|407.18|409.98|407.18|409.8|407|0
1649822640000|2022-04-13 04:04:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1649822710000|2022-04-13 04:05:10|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649822760000|2022-04-13 04:06:00|409.71|406.91|409.8|407|409.8|407|409.71|406.91|0
1649822770000|2022-04-13 04:06:10|409.71|406.91|409.61|406.81|409.71|406.91|409.61|406.81|0
1649822800000|2022-04-13 04:06:40|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649822820000|2022-04-13 04:07:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649822860000|2022-04-13 04:07:40|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1649822880000|2022-04-13 04:08:00|409.43|406.63|409.43|406.63|409.43|406.63|409.34|406.54|0
1649822920000|2022-04-13 04:08:40|409.34|406.54|409.25|406.45|409.34|406.54|409.25|406.45|0
1649822960000|2022-04-13 04:09:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1649822980000|2022-04-13 04:09:40|408.98|406.18|409.07|406.27|409.07|406.27|408.89|406.09|0
1649822990000|2022-04-13 04:09:50|409.25|406.45|409.07|406.27|409.25|406.45|409.07|406.27|0
1649823000000|2022-04-13 04:10:00|409.25|406.45|409.25|406.45|409.43|406.63|409.25|406.45|0
1649823010000|2022-04-13 04:10:10|409.43|406.63|409.25|406.45|409.43|406.63|409.25|406.45|0
1649823020000|2022-04-13 04:10:20|409.16|406.36|409.25|406.45|409.25|406.45|409.16|406.36|0
1649823040000|2022-04-13 04:10:40|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823050000|2022-04-13 04:10:50|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823080000|2022-04-13 04:11:20|409.16|406.36|409.25|406.45|409.25|406.45|409.16|406.36|0
1649823140000|2022-04-13 04:12:20|409.16|406.36|409.07|406.27|409.16|406.36|409.07|406.27|0
1649823150000|2022-04-13 04:12:30|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823160000|2022-04-13 04:12:40|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649823170000|2022-04-13 04:12:50|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823200000|2022-04-13 04:13:20|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1649823210000|2022-04-13 04:13:30|409.25|406.45|409.43|406.63|409.43|406.63|409.25|406.45|0
1649823220000|2022-04-13 04:13:40|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1649823230000|2022-04-13 04:13:50|409.43|406.63|409.34|406.54|409.43|406.63|409.34|406.54|0
1649823240000|2022-04-13 04:14:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823300000|2022-04-13 04:15:00|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823380000|2022-04-13 04:16:20|409.25|406.45|409.06|406.26|409.25|406.45|409.06|406.26|0
1649823420000|2022-04-13 04:17:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823480000|2022-04-13 04:18:00|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1649823490000|2022-04-13 04:18:10|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823510000|2022-04-13 04:18:30|409.25|406.45|409.25|406.45|409.34|406.54|409.25|406.45|0
1649823520000|2022-04-13 04:18:40|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823540000|2022-04-13 04:19:00|409.61|406.81|409.43|406.63|409.61|406.81|409.43|406.63|0
1649823560000|2022-04-13 04:19:20|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823580000|2022-04-13 04:19:40|409.16|406.36|409.06|406.26|409.16|406.36|409.06|406.26|0
1649823600000|2022-04-13 04:20:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823630000|2022-04-13 04:20:30|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649823640000|2022-04-13 04:20:40|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1649823650000|2022-04-13 04:20:50|409.06|406.26|409.25|406.45|409.25|406.45|409.06|406.26|0
1649823690000|2022-04-13 04:21:30|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1649823700000|2022-04-13 04:21:40|409.06|406.26|409.24|406.44|409.24|406.44|409.06|406.26|0
1649823740000|2022-04-13 04:22:20|409.34|406.54|409.24|406.44|409.34|406.54|409.24|406.44|0
1649823750000|2022-04-13 04:22:30|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649823820000|2022-04-13 04:23:40|408.88|406.08|409.24|406.44|409.24|406.44|408.88|406.08|0
1649823840000|2022-04-13 04:24:00|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1649823850000|2022-04-13 04:24:10|409.43|406.63|409.24|406.44|409.43|406.63|409.24|406.44|0
1649823870000|2022-04-13 04:24:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823880000|2022-04-13 04:24:40|409.34|406.54|409.34|406.54|409.43|406.63|409.24|406.44|0
1649823890000|2022-04-13 04:24:50|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649823900000|2022-04-13 04:25:00|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649823910000|2022-04-13 04:25:10|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649823940000|2022-04-13 04:25:40|409.97|407.17|410.15|407.35|410.15|407.35|409.97|407.17|0
1649823960000|2022-04-13 04:26:00|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1649823970000|2022-04-13 04:26:10|410.15|407.35|410.34|407.54|410.34|407.54|410.15|407.35|0
1649823980000|2022-04-13 04:26:20|410.43|407.63|410.34|407.54|410.43|407.63|410.34|407.54|0
1649824030000|2022-04-13 04:27:10|410.52|407.72|410.7|407.9|410.7|407.9|410.52|407.72|0
1649824050000|2022-04-13 04:27:30|410.52|407.72|410.7|407.9|410.7|407.9|410.52|407.72|0
1649824070000|2022-04-13 04:27:50|410.88|408.08|410.7|407.9|410.88|408.08|410.7|407.9|0
1649824080000|2022-04-13 04:28:00|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1649824090000|2022-04-13 04:28:10|410.7|407.9|410.7|407.9|410.7|407.9|410.52|407.72|0
1649824100000|2022-04-13 04:28:20|410.88|408.08|410.7|407.9|410.88|408.08|410.7|407.9|0
1649824120000|2022-04-13 04:28:40|410.61|407.81|410.61|407.81|410.7|407.9|410.61|407.81|0
1649824130000|2022-04-13 04:28:50|410.7|407.9|410.61|407.81|410.7|407.9|410.61|407.81|0
1649824140000|2022-04-13 04:29:00|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1649824170000|2022-04-13 04:29:30|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1649824190000|2022-04-13 04:29:50|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1649824200000|2022-04-13 04:30:00|410.88|408.08|410.79|407.99|410.88|408.08|410.79|407.99|0
1649824210000|2022-04-13 04:30:10|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1649824220000|2022-04-13 04:30:20|410.79|407.99|410.7|407.9|410.88|408.08|410.7|407.9|0
1649824240000|2022-04-13 04:30:40|410.79|407.99|410.88|408.08|410.88|408.08|410.79|407.99|0
1649824250000|2022-04-13 04:30:50|410.79|407.99|410.88|408.08|410.88|408.08|410.79|407.99|0
1649824300000|2022-04-13 04:31:40|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1649824310000|2022-04-13 04:31:50|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1649824320000|2022-04-13 04:32:00|411.43|408.63|411.79|408.99|411.79|408.99|411.43|408.63|0
1649824330000|2022-04-13 04:32:10|411.61|408.81|411.61|408.81|411.61|408.81|411.61|408.81|0
1649824340000|2022-04-13 04:32:20|411.79|408.99|412.16|409.36|412.16|409.36|411.79|408.99|0
1649824350000|2022-04-13 04:32:30|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1649824360000|2022-04-13 04:32:40|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1649824370000|2022-04-13 04:32:50|412.34|409.54|412.52|409.72|412.52|409.72|412.34|409.54|0
1649824380000|2022-04-13 04:33:00|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1649824390000|2022-04-13 04:33:10|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824400000|2022-04-13 04:33:20|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1649824420000|2022-04-13 04:33:40|412.25|409.45|412.16|409.36|412.25|409.45|412.16|409.36|0
1649824430000|2022-04-13 04:33:50|412.34|409.54|412.34|409.54|412.34|409.54|412.25|409.45|0
1649824470000|2022-04-13 04:34:30|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1649824480000|2022-04-13 04:34:40|412.52|409.72|412.34|409.54|412.52|409.72|412.34|409.54|0
1649824490000|2022-04-13 04:34:50|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824500000|2022-04-13 04:35:00|412.34|409.54|412.52|409.72|412.52|409.72|412.34|409.54|0
1649824520000|2022-04-13 04:35:20|412.34|409.54|412.34|409.54|412.43|409.63|412.34|409.54|0
1649824530000|2022-04-13 04:35:30|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824540000|2022-04-13 04:35:40|412.34|409.54|412.52|409.72|412.52|409.72|412.34|409.54|0
1649824560000|2022-04-13 04:36:00|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1649824570000|2022-04-13 04:36:10|412.89|410.09|412.7|409.9|412.89|410.09|412.7|409.9|0
1649824600000|2022-04-13 04:36:40|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1649824610000|2022-04-13 04:36:50|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1649824620000|2022-04-13 04:37:00|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1649824640000|2022-04-13 04:37:20|413.07|410.27|413.07|410.27|413.44|410.64|413.07|410.27|0
1649824650000|2022-04-13 04:37:30|412.89|410.09|412.52|409.72|412.89|410.09|412.52|409.72|0
1649824660000|2022-04-13 04:37:40|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1649824680000|2022-04-13 04:38:00|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1649824690000|2022-04-13 04:38:10|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1649824700000|2022-04-13 04:38:20|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824710000|2022-04-13 04:38:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1649824760000|2022-04-13 04:39:20|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1649824780000|2022-04-13 04:39:40|412.15|409.35|412.34|409.54|412.34|409.54|412.15|409.35|0
1649824790000|2022-04-13 04:39:50|412.43|409.63|412.34|409.54|412.43|409.63|412.34|409.54|0
1649824890000|2022-04-13 04:41:30|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824900000|2022-04-13 04:41:40|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1649824920000|2022-04-13 04:42:00|412.52|409.72|412.7|409.9|412.7|409.9|412.52|409.72|0
1649824930000|2022-04-13 04:42:10|412.61|409.81|412.7|409.9|412.7|409.9|412.61|409.81|0
1649824940000|2022-04-13 04:42:20|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1649824950000|2022-04-13 04:42:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1649824960000|2022-04-13 04:42:40|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1649824970000|2022-04-13 04:42:50|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1649824980000|2022-04-13 04:43:00|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1649824990000|2022-04-13 04:43:10|412.07|409.27|412.15|409.35|412.15|409.35|411.97|409.17|0
1649825000000|2022-04-13 04:43:20|411.97|409.17|412.07|409.27|412.15|409.35|411.97|409.17|0
1649825010000|2022-04-13 04:43:30|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1649825040000|2022-04-13 04:44:00|411.97|409.17|412.07|409.27|412.15|409.35|411.97|409.17|0
1649825050000|2022-04-13 04:44:10|411.97|409.17|411.97|409.17|412.15|409.35|411.97|409.17|0
1649825060000|2022-04-13 04:44:20|412.07|409.27|412.15|409.35|412.15|409.35|412.07|409.27|0
1649825070000|2022-04-13 04:44:30|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1649825080000|2022-04-13 04:44:40|412.15|409.35|412.15|409.35|412.25|409.45|412.15|409.35|0
1649825090000|2022-04-13 04:44:50|412.25|409.45|412.15|409.35|412.25|409.45|412.15|409.35|0
1649825110000|2022-04-13 04:45:10|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1649825120000|2022-04-13 04:45:20|412.15|409.35|412.07|409.27|412.15|409.35|412.07|409.27|0
1649825130000|2022-04-13 04:45:30|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1649825160000|2022-04-13 04:46:00|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1649825170000|2022-04-13 04:46:10|412.07|409.27|412.15|409.35|412.15|409.35|412.07|409.27|0
1649825180000|2022-04-13 04:46:20|411.97|409.17|411.79|408.99|411.97|409.17|411.79|408.99|0
1649825190000|2022-04-13 04:46:30|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1649825200000|2022-04-13 04:46:40|411.24|408.44|411.42|408.62|411.42|408.62|411.24|408.44|0
1649825210000|2022-04-13 04:46:50|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1649825220000|2022-04-13 04:47:00|411.79|408.99|411.88|409.08|411.88|409.08|411.79|408.99|0
1649825230000|2022-04-13 04:47:10|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1649825260000|2022-04-13 04:47:40|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1649825270000|2022-04-13 04:47:50|411.88|409.08|411.79|408.99|411.88|409.08|411.79|408.99|0
1649825290000|2022-04-13 04:48:10|411.88|409.08|411.79|408.99|411.88|409.08|411.79|408.99|0
1649825310000|2022-04-13 04:48:30|411.7|408.9|411.6|408.8|411.7|408.9|411.6|408.8|0
1649825320000|2022-04-13 04:48:40|411.52|408.72|411.6|408.8|411.6|408.8|411.52|408.72|0
1649825340000|2022-04-13 04:49:00|411.7|408.9|411.79|408.99|411.79|408.99|411.7|408.9|0
1649825360000|2022-04-13 04:49:20|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1649825370000|2022-04-13 04:49:30|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1649825380000|2022-04-13 04:49:40|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1649825390000|2022-04-13 04:49:50|411.33|408.53|411.24|408.44|411.33|408.53|411.24|408.44|0
1649825400000|2022-04-13 04:50:00|411.33|408.53|411.24|408.44|411.33|408.53|411.24|408.44|0
1649825450000|2022-04-13 04:50:50|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1649825460000|2022-04-13 04:51:00|411.24|408.44|411.06|408.26|411.24|408.44|411.06|408.26|0
1649825470000|2022-04-13 04:51:10|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1649825490000|2022-04-13 04:51:30|411.33|408.53|411.33|408.53|411.33|408.53|411.33|408.53|0
1649825500000|2022-04-13 04:51:40|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1649825520000|2022-04-13 04:52:00|411.06|408.26|411.15|408.35|411.15|408.35|411.06|408.26|0
1649825530000|2022-04-13 04:52:10|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1649825540000|2022-04-13 04:52:20|411.15|408.35|411.24|408.44|411.24|408.44|411.06|408.26|0
1649825580000|2022-04-13 04:53:00|411.33|408.53|411.42|408.62|411.42|408.62|411.33|408.53|0
1649825590000|2022-04-13 04:53:10|411.51|408.71|411.42|408.62|411.51|408.71|411.42|408.62|0
1649825600000|2022-04-13 04:53:20|411.33|408.53|411.24|408.44|411.33|408.53|411.24|408.44|0
1649825620000|2022-04-13 04:53:40|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1649825650000|2022-04-13 04:54:10|411.51|408.71|411.42|408.62|411.51|408.71|411.42|408.62|0
1649825690000|2022-04-13 04:54:50|411.51|408.71|411.6|408.8|411.6|408.8|411.51|408.71|0
1649825700000|2022-04-13 04:55:00|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1649825750000|2022-04-13 04:55:50|411.33|408.53|411.24|408.44|411.42|408.62|411.24|408.44|0
1649825760000|2022-04-13 04:56:00|411.33|408.53|411.42|408.62|411.42|408.62|411.33|408.53|0
1649825770000|2022-04-13 04:56:10|411.33|408.53|410.87|408.07|411.33|408.53|410.87|408.07|0
1649825780000|2022-04-13 04:56:20|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1649825790000|2022-04-13 04:56:30|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649825800000|2022-04-13 04:56:40|411.05|408.25|410.87|408.07|411.05|408.25|410.87|408.07|0
1649825820000|2022-04-13 04:57:00|411.05|408.25|410.97|408.17|411.05|408.25|410.87|408.07|0
1649825830000|2022-04-13 04:57:10|411.05|408.25|410.87|408.07|411.05|408.25|410.87|408.07|0
1649825870000|2022-04-13 04:57:50|410.69|407.89|411.05|408.25|411.05|408.25|410.69|407.89|0
1649825880000|2022-04-13 04:58:00|410.87|408.07|410.87|408.07|411.05|408.25|410.87|408.07|0
1649825910000|2022-04-13 04:58:30|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1649825940000|2022-04-13 04:59:00|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1649825980000|2022-04-13 04:59:40|410.78|407.98|410.69|407.89|410.78|407.98|410.69|407.89|0
1649826000000|2022-04-13 05:00:00|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1649826010000|2022-04-13 05:00:10|410.78|407.98|411.24|408.44|411.24|408.44|410.78|407.98|0
1649826020000|2022-04-13 05:00:20|411.05|408.25|411.05|408.25|411.05|408.25|411.05|408.25|0
1649826030000|2022-04-13 05:00:30|410.97|408.17|410.87|408.07|410.97|408.17|410.87|408.07|0
1649826050000|2022-04-13 05:00:50|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1649826060000|2022-04-13 05:01:00|410.51|407.71|410.69|407.89|410.69|407.89|410.51|407.71|0
1649826070000|2022-04-13 05:01:10|410.6|407.8|410.51|407.71|410.69|407.89|410.51|407.71|0
1649826080000|2022-04-13 05:01:20|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1649826090000|2022-04-13 05:01:30|410.32|407.52|410.69|407.89|410.69|407.89|410.32|407.52|0
1649826110000|2022-04-13 05:01:50|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1649826120000|2022-04-13 05:02:00|410.51|407.71|410.14|407.34|410.51|407.71|410.14|407.34|0
1649826130000|2022-04-13 05:02:10|409.96|407.16|409.78|406.98|409.96|407.16|409.78|406.98|0
1649826140000|2022-04-13 05:02:20|409.96|407.16|410.14|407.34|410.14|407.34|409.96|407.16|0
1649826150000|2022-04-13 05:02:30|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1649826160000|2022-04-13 05:02:40|410.14|407.34|409.96|407.16|410.14|407.34|409.96|407.16|0
1649826170000|2022-04-13 05:02:50|409.78|406.98|409.96|407.16|409.96|407.16|409.78|406.98|0
1649826180000|2022-04-13 05:03:00|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1649826190000|2022-04-13 05:03:10|409.87|407.07|409.96|407.16|409.96|407.16|409.78|406.98|0
1649826200000|2022-04-13 05:03:20|410.14|407.34|410.14|407.34|410.14|407.34|410.05|407.25|0
1649826210000|2022-04-13 05:03:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1649826220000|2022-04-13 05:03:40|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1649826240000|2022-04-13 05:04:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649826250000|2022-04-13 05:04:10|409.78|406.98|409.59|406.79|409.78|406.98|409.59|406.79|0
1649826260000|2022-04-13 05:04:20|409.78|406.98|409.78|406.98|409.87|407.07|409.78|406.98|0
1649826270000|2022-04-13 05:04:30|409.87|407.07|409.69|406.89|409.87|407.07|409.69|406.89|0
1649826280000|2022-04-13 05:04:40|409.59|406.79|409.23|406.43|409.69|406.89|409.23|406.43|0
1649826290000|2022-04-13 05:04:50|409.14|406.34|409.23|406.43|409.23|406.43|409.14|406.34|0
1649826300000|2022-04-13 05:05:00|409.41|406.61|409.78|406.98|409.78|406.98|409.41|406.61|0
1649826310000|2022-04-13 05:05:10|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1649826320000|2022-04-13 05:05:20|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1649826330000|2022-04-13 05:05:30|409.96|407.16|410.14|407.34|410.14|407.34|409.96|407.16|0
1649826340000|2022-04-13 05:05:40|409.78|406.98|409.96|407.16|409.96|407.16|409.78|406.98|0
1649826370000|2022-04-13 05:06:10|409.78|406.98|409.96|407.16|409.96|407.16|409.78|406.98|0
1649826380000|2022-04-13 05:06:20|409.87|407.07|409.78|406.98|409.87|407.07|409.78|406.98|0
1649826390000|2022-04-13 05:06:30|409.77|406.97|409.77|406.97|409.87|407.07|409.77|406.97|0
1649826400000|2022-04-13 05:06:40|409.69|406.89|409.41|406.61|409.69|406.89|409.41|406.61|0
1649826410000|2022-04-13 05:06:50|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649826420000|2022-04-13 05:07:00|409.41|406.61|409.59|406.79|409.77|406.97|409.41|406.61|0
1649826430000|2022-04-13 05:07:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649826440000|2022-04-13 05:07:20|409.96|407.16|410.14|407.34|410.14|407.34|409.96|407.16|0
1649826450000|2022-04-13 05:07:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1649826460000|2022-04-13 05:07:40|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649826470000|2022-04-13 05:07:50|409.59|406.79|409.41|406.61|409.59|406.79|409.41|406.61|0
1649826480000|2022-04-13 05:08:00|409.59|406.79|409.69|406.89|409.69|406.89|409.59|406.79|0
1649826490000|2022-04-13 05:08:10|409.77|406.97|409.59|406.79|409.77|406.97|409.59|406.79|0
1649826500000|2022-04-13 05:08:20|409.69|406.89|409.77|406.97|409.77|406.97|409.69|406.89|0
1649826510000|2022-04-13 05:08:30|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1649826520000|2022-04-13 05:08:40|409.59|406.79|409.41|406.61|409.59|406.79|409.41|406.61|0
1649826530000|2022-04-13 05:08:50|409.5|406.7|409.59|406.79|409.59|406.79|409.5|406.7|0
1649826540000|2022-04-13 05:09:00|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1649826560000|2022-04-13 05:09:20|409.59|406.79|409.77|406.97|409.77|406.97|409.59|406.79|0
1649826570000|2022-04-13 05:09:30|409.59|406.79|409.77|406.97|409.77|406.97|409.59|406.79|0
1649826580000|2022-04-13 05:09:40|409.69|406.89|409.59|406.79|409.77|406.97|409.59|406.79|0
1649826600000|2022-04-13 05:10:00|409.41|406.61|409.77|406.97|409.77|406.97|409.41|406.61|0
1649826620000|2022-04-13 05:10:20|409.96|407.16|409.77|406.97|409.96|407.16|409.77|406.97|0
1649826630000|2022-04-13 05:10:30|409.87|407.07|409.96|407.16|409.96|407.16|409.87|407.07|0
1649826640000|2022-04-13 05:10:40|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1649826650000|2022-04-13 05:10:50|410.05|407.25|410.5|407.7|410.5|407.7|409.96|407.16|0
1649826660000|2022-04-13 05:11:00|410.6|407.8|411.05|408.25|411.23|408.43|410.6|407.8|0
1649826670000|2022-04-13 05:11:10|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1649826680000|2022-04-13 05:11:20|410.68|407.88|410.5|407.7|410.68|407.88|410.5|407.7|0
1649826700000|2022-04-13 05:11:40|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649826710000|2022-04-13 05:11:50|410.23|407.43|410.14|407.34|410.32|407.52|410.14|407.34|0
1649826720000|2022-04-13 05:12:00|410.05|407.25|410.14|407.34|410.14|407.34|410.05|407.25|0
1649826730000|2022-04-13 05:12:10|410.05|407.25|410.14|407.34|410.14|407.34|410.05|407.25|0
1649826740000|2022-04-13 05:12:20|410.32|407.52|410.41|407.61|410.41|407.61|410.32|407.52|0
1649826750000|2022-04-13 05:12:30|410.32|407.52|410.5|407.7|410.6|407.8|410.32|407.52|0
1649826770000|2022-04-13 05:12:50|410.6|407.8|410.68|407.88|410.68|407.88|410.6|407.8|0
1649826780000|2022-04-13 05:13:00|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1649826790000|2022-04-13 05:13:10|410.68|407.88|410.68|407.88|410.68|407.88|410.6|407.8|0
1649826800000|2022-04-13 05:13:20|410.5|407.7|410.6|407.8|410.68|407.88|410.5|407.7|0
1649826810000|2022-04-13 05:13:30|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649826820000|2022-04-13 05:13:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649826840000|2022-04-13 05:14:00|410.87|408.07|411.05|408.25|411.05|408.25|410.87|408.07|0
1649826850000|2022-04-13 05:14:10|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1649826890000|2022-04-13 05:14:50|410.78|407.98|410.87|408.07|410.87|408.07|410.78|407.98|0
1649826900000|2022-04-13 05:15:00|410.68|407.88|410.68|407.88|410.78|407.98|410.68|407.88|0
1649826910000|2022-04-13 05:15:10|410.5|407.7|410.6|407.8|410.68|407.88|410.5|407.7|0
1649826920000|2022-04-13 05:15:20|410.5|407.7|410.32|407.52|410.5|407.7|410.32|407.52|0
1649826930000|2022-04-13 05:15:30|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649826950000|2022-04-13 05:15:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649826970000|2022-04-13 05:16:10|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1649826980000|2022-04-13 05:16:20|410.32|407.52|410.32|407.52|410.32|407.52|410.23|407.43|0
1649827000000|2022-04-13 05:16:40|410.14|407.34|410.14|407.34|410.14|407.34|409.95|407.15|0
1649827030000|2022-04-13 05:17:10|410.05|407.25|410.14|407.34|410.14|407.34|410.05|407.25|0
1649827040000|2022-04-13 05:17:20|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1649827060000|2022-04-13 05:17:40|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1649827090000|2022-04-13 05:18:10|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1649827110000|2022-04-13 05:18:30|409.87|407.07|409.77|406.97|409.95|407.15|409.77|406.97|0
1649827120000|2022-04-13 05:18:40|409.68|406.88|409.59|406.79|409.77|406.97|409.59|406.79|0
1649827150000|2022-04-13 05:19:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649827160000|2022-04-13 05:19:20|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649827170000|2022-04-13 05:19:30|409.68|406.88|409.59|406.79|409.68|406.88|409.59|406.79|0
1649827180000|2022-04-13 05:19:40|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1649827190000|2022-04-13 05:19:50|409.5|406.7|409.41|406.61|409.5|406.7|409.41|406.61|0
1649827200000|2022-04-13 05:20:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649827210000|2022-04-13 05:20:10|409.41|406.61|409.22|406.42|409.41|406.61|409.22|406.42|0
1649827230000|2022-04-13 05:20:30|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1649827240000|2022-04-13 05:20:40|409.32|406.52|409.32|406.52|409.41|406.61|409.32|406.52|0
1649827250000|2022-04-13 05:20:50|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1649827280000|2022-04-13 05:21:20|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649827290000|2022-04-13 05:21:30|408.95|406.15|408.86|406.06|408.95|406.15|408.68|405.88|0
1649827300000|2022-04-13 05:21:40|408.68|405.88|409.04|406.24|409.04|406.24|408.68|405.88|0
1649827310000|2022-04-13 05:21:50|408.95|406.15|408.95|406.15|409.04|406.24|408.95|406.15|0
1649827320000|2022-04-13 05:22:00|408.86|406.06|408.77|405.97|408.95|406.15|408.77|405.97|0
1649827330000|2022-04-13 05:22:10|408.68|405.88|408.86|406.06|408.86|406.06|408.68|405.88|0
1649827340000|2022-04-13 05:22:20|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649827360000|2022-04-13 05:22:40|409.22|406.42|409.41|406.61|409.41|406.61|409.22|406.42|0
1649827370000|2022-04-13 05:22:50|409.59|406.79|409.32|406.52|409.59|406.79|409.32|406.52|0
1649827380000|2022-04-13 05:23:00|409.22|406.42|409.22|406.42|409.22|406.42|409.04|406.24|0
1649827390000|2022-04-13 05:23:10|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1649827400000|2022-04-13 05:23:20|409.22|406.42|409.04|406.24|409.22|406.42|409.04|406.24|0
1649827410000|2022-04-13 05:23:30|409.22|406.42|409.4|406.6|409.4|406.6|409.22|406.42|0
1649827420000|2022-04-13 05:23:40|409.59|406.79|409.32|406.52|409.59|406.79|409.32|406.52|0
1649827430000|2022-04-13 05:23:50|409.4|406.6|409.4|406.6|409.4|406.6|409.22|406.42|0
1649827440000|2022-04-13 05:24:00|409.22|406.42|409.4|406.6|409.4|406.6|409.22|406.42|0
1649827460000|2022-04-13 05:24:20|409.59|406.79|409.5|406.7|409.59|406.79|409.5|406.7|0
1649827470000|2022-04-13 05:24:30|409.4|406.6|409.5|406.7|409.5|406.7|409.4|406.6|0
1649827480000|2022-04-13 05:24:40|409.59|406.79|409.5|406.7|409.59|406.79|409.5|406.7|0
1649827490000|2022-04-13 05:24:50|409.59|406.79|409.4|406.6|409.59|406.79|409.4|406.6|0
1649827500000|2022-04-13 05:25:00|409.59|406.79|409.95|407.15|409.95|407.15|409.59|406.79|0
1649827510000|2022-04-13 05:25:10|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1649827520000|2022-04-13 05:25:20|409.95|407.15|409.77|406.97|409.95|407.15|409.77|406.97|0
1649827530000|2022-04-13 05:25:30|409.86|407.06|409.77|406.97|409.86|407.06|409.77|406.97|0
1649827560000|2022-04-13 05:26:00|409.95|407.15|409.95|407.15|409.95|407.15|409.77|406.97|0
1649827570000|2022-04-13 05:26:10|410.13|407.33|410.04|407.24|410.13|407.33|410.04|407.24|0
1649827580000|2022-04-13 05:26:20|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1649827590000|2022-04-13 05:26:30|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1649827600000|2022-04-13 05:26:40|410.23|407.43|410.13|407.33|410.23|407.43|410.13|407.33|0
1649827630000|2022-04-13 05:27:10|410.04|407.24|409.95|407.15|410.04|407.24|409.95|407.15|0
1649827640000|2022-04-13 05:27:20|410.13|407.33|410.31|407.51|410.31|407.51|410.13|407.33|0
1649827650000|2022-04-13 05:27:30|410.23|407.43|410.31|407.51|410.31|407.51|410.23|407.43|0
1649827670000|2022-04-13 05:27:50|410.13|407.33|410.31|407.51|410.31|407.51|410.13|407.33|0
1649827690000|2022-04-13 05:28:10|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649827700000|2022-04-13 05:28:20|410.41|407.61|410.31|407.51|410.5|407.7|410.31|407.51|0
1649827710000|2022-04-13 05:28:30|410.5|407.7|410.31|407.51|410.5|407.7|410.31|407.51|0
1649827720000|2022-04-13 05:28:40|410.41|407.61|410.5|407.7|410.5|407.7|410.41|407.61|0
1649827730000|2022-04-13 05:28:50|410.41|407.61|410.5|407.7|410.5|407.7|410.41|407.61|0
1649827740000|2022-04-13 05:29:00|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1649827760000|2022-04-13 05:29:20|410.23|407.43|410.13|407.33|410.23|407.43|410.13|407.33|0
1649827780000|2022-04-13 05:29:40|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1649827790000|2022-04-13 05:29:50|410.13|407.33|409.95|407.15|410.13|407.33|409.95|407.15|0
1649827800000|2022-04-13 05:30:00|409.77|406.97|409.58|406.78|409.77|406.97|409.58|406.78|0
1649827810000|2022-04-13 05:30:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649827820000|2022-04-13 05:30:20|409.58|406.78|409.5|406.7|409.58|406.78|409.5|406.7|0
1649827830000|2022-04-13 05:30:30|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1649827840000|2022-04-13 05:30:40|409.5|406.7|409.4|406.6|409.5|406.7|409.4|406.6|0
1649827850000|2022-04-13 05:30:50|409.68|406.88|409.4|406.6|409.68|406.88|409.4|406.6|0
1649827860000|2022-04-13 05:31:00|409.31|406.51|409.22|406.42|409.31|406.51|409.22|406.42|0
1649827870000|2022-04-13 05:31:10|409.4|406.6|409.22|406.42|409.58|406.78|409.22|406.42|0
1649827900000|2022-04-13 05:31:40|409.4|406.6|409.31|406.51|409.4|406.6|409.31|406.51|0
1649827910000|2022-04-13 05:31:50|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1649827920000|2022-04-13 05:32:00|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649827940000|2022-04-13 05:32:20|408.86|406.06|408.86|406.06|408.86|406.06|408.67|405.87|0
1649827950000|2022-04-13 05:32:30|408.77|405.97|408.86|406.06|408.86|406.06|408.77|405.97|0
1649827970000|2022-04-13 05:32:50|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1649827980000|2022-04-13 05:33:00|408.86|406.06|408.86|406.06|409.04|406.24|408.86|406.06|0
1649827990000|2022-04-13 05:33:10|409.04|406.24|408.86|406.06|409.04|406.24|408.86|406.06|0
1649828000000|2022-04-13 05:33:20|409.04|406.24|409.04|406.24|409.22|406.42|409.04|406.24|0
1649828010000|2022-04-13 05:33:30|409.22|406.42|409.04|406.24|409.22|406.42|409.04|406.24|0
1649828020000|2022-04-13 05:33:40|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649828030000|2022-04-13 05:33:50|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649828040000|2022-04-13 05:34:00|409.13|406.33|409.22|406.42|409.22|406.42|409.04|406.24|0
1649828050000|2022-04-13 05:34:10|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649828060000|2022-04-13 05:34:20|408.86|406.06|407.04|404.24|408.86|406.06|407.04|404.24|0
1649828070000|2022-04-13 05:34:30|407.22|404.42|407.04|404.24|407.22|404.42|407.04|404.24|0
1649828080000|2022-04-13 05:34:40|406.68|403.88|406.31|403.51|406.68|403.88|406.31|403.51|0
1649828090000|2022-04-13 05:34:50|406.13|403.33|405.05|402.25|406.13|403.33|405.05|402.25|0
1649828100000|2022-04-13 05:35:00|404.86|402.06|405.23|402.43|405.23|402.43|404.86|402.06|0
1649828110000|2022-04-13 05:35:10|405.41|402.61|405.59|402.79|405.59|402.79|405.41|402.61|0
1649828120000|2022-04-13 05:35:20|405.77|402.97|405.77|402.97|405.95|403.15|405.77|402.97|0
1649828130000|2022-04-13 05:35:30|405.59|402.79|405.41|402.61|405.59|402.79|405.41|402.61|0
1649828140000|2022-04-13 05:35:40|405.14|402.34|405.05|402.25|405.14|402.34|405.05|402.25|0
1649828150000|2022-04-13 05:35:50|405.23|402.43|404.23|401.43|405.23|402.43|404.23|401.43|0
1649828160000|2022-04-13 05:36:00|404.14|401.34|404.14|401.34|404.14|401.34|403.96|401.16|0
1649828170000|2022-04-13 05:36:10|403.96|401.16|403.78|400.98|403.96|401.16|403.78|400.98|0
1649828180000|2022-04-13 05:36:20|403.6|400.8|402.88|400.08|403.6|400.8|402.88|400.08|0
1649828190000|2022-04-13 05:36:30|402.7|399.9|402.88|400.08|402.88|400.08|402.7|399.9|0
1649828200000|2022-04-13 05:36:40|403.06|400.26|403.24|400.44|403.24|400.44|403.06|400.26|0
1649828210000|2022-04-13 05:36:50|403.06|400.26|403.42|400.62|403.42|400.62|403.06|400.26|0
1649828220000|2022-04-13 05:37:00|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1649828230000|2022-04-13 05:37:10|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649828240000|2022-04-13 05:37:20|403.42|400.62|403.6|400.8|403.78|400.98|403.42|400.62|0
1649828250000|2022-04-13 05:37:30|403.78|400.98|403.78|400.98|403.87|401.07|403.78|400.98|0
1649828260000|2022-04-13 05:37:40|403.87|401.07|403.96|401.16|403.96|401.16|403.87|401.07|0
1649828270000|2022-04-13 05:37:50|403.78|400.98|404.14|401.34|404.14|401.34|403.78|400.98|0
1649828290000|2022-04-13 05:38:10|404.32|401.52|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828300000|2022-04-13 05:38:20|404.32|401.52|404.14|401.34|404.32|401.52|404.14|401.34|0
1649828310000|2022-04-13 05:38:30|404.32|401.52|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828320000|2022-04-13 05:38:40|404.32|401.52|404.68|401.88|404.68|401.88|404.32|401.52|0
1649828330000|2022-04-13 05:38:50|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1649828340000|2022-04-13 05:39:00|404.32|401.52|404.68|401.88|404.68|401.88|404.32|401.52|0
1649828350000|2022-04-13 05:39:10|404.5|401.7|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828370000|2022-04-13 05:39:30|404.32|401.52|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828380000|2022-04-13 05:39:40|404.68|401.88|404.5|401.7|404.68|401.88|404.5|401.7|0
1649828390000|2022-04-13 05:39:50|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649828400000|2022-04-13 05:40:00|404.5|401.7|404.5|401.7|404.5|401.7|404.41|401.61|0
1649828410000|2022-04-13 05:40:10|404.41|401.61|403.78|400.98|404.41|401.61|403.78|400.98|0
1649828420000|2022-04-13 05:40:20|403.96|401.16|403.96|401.16|403.96|401.16|403.78|400.98|0
1649828430000|2022-04-13 05:40:30|403.78|400.98|404.14|401.34|404.14|401.34|403.78|400.98|0
1649828440000|2022-04-13 05:40:40|404.32|401.52|403.96|401.16|404.32|401.52|403.96|401.16|0
1649828460000|2022-04-13 05:41:00|404.05|401.25|404.14|401.34|404.14|401.34|404.05|401.25|0
1649828480000|2022-04-13 05:41:20|403.96|401.16|403.78|400.98|403.96|401.16|403.78|400.98|0
1649828490000|2022-04-13 05:41:30|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1649828500000|2022-04-13 05:41:40|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1649828510000|2022-04-13 05:41:50|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649828520000|2022-04-13 05:42:00|404.14|401.34|404.32|401.52|404.32|401.52|404.14|401.34|0
1649828530000|2022-04-13 05:42:10|404.5|401.7|404.32|401.52|404.5|401.7|404.32|401.52|0
1649828540000|2022-04-13 05:42:20|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1649828550000|2022-04-13 05:42:30|404.23|401.43|404.32|401.52|404.32|401.52|404.14|401.34|0
1649828560000|2022-04-13 05:42:40|404.23|401.43|404.14|401.34|404.32|401.52|404.14|401.34|0
1649828580000|2022-04-13 05:43:00|404.23|401.43|404.32|401.52|404.32|401.52|404.23|401.43|0
1649828590000|2022-04-13 05:43:10|404.14|401.34|404.32|401.52|404.32|401.52|404.14|401.34|0
1649828600000|2022-04-13 05:43:20|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1649828610000|2022-04-13 05:43:30|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649828620000|2022-04-13 05:43:40|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1649828630000|2022-04-13 05:43:50|404.32|401.52|404.32|401.52|404.41|401.61|404.32|401.52|0
1649828640000|2022-04-13 05:44:00|404.41|401.61|404.32|401.52|404.41|401.61|404.32|401.52|0
1649828650000|2022-04-13 05:44:10|404.14|401.34|404.32|401.52|404.32|401.52|404.14|401.34|0
1649828660000|2022-04-13 05:44:20|404.23|401.43|404.23|401.43|404.23|401.43|404.14|401.34|0
1649828670000|2022-04-13 05:44:30|404.32|401.52|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828680000|2022-04-13 05:44:40|404.68|401.88|404.5|401.7|404.68|401.88|404.5|401.7|0
1649828690000|2022-04-13 05:44:50|404.59|401.79|404.68|401.88|404.68|401.88|404.5|401.7|0
1649828700000|2022-04-13 05:45:00|404.86|402.06|404.77|401.97|404.86|402.06|404.77|401.97|0
1649828710000|2022-04-13 05:45:10|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1649828720000|2022-04-13 05:45:20|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1649828730000|2022-04-13 05:45:30|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1649828740000|2022-04-13 05:45:40|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649828750000|2022-04-13 05:45:50|404.23|401.43|404.14|401.34|404.23|401.43|404.14|401.34|0
1649828760000|2022-04-13 05:46:00|404.05|401.25|404.05|401.25|404.14|401.34|404.05|401.25|0
1649828770000|2022-04-13 05:46:10|403.96|401.16|404.14|401.34|404.14|401.34|403.78|400.98|0
1649828780000|2022-04-13 05:46:20|403.96|401.16|403.78|400.98|403.96|401.16|403.78|400.98|0
1649828790000|2022-04-13 05:46:30|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1649828800000|2022-04-13 05:46:40|403.78|400.98|403.69|400.89|403.78|400.98|403.69|400.89|0
1649828810000|2022-04-13 05:46:50|403.78|400.98|403.78|400.98|403.78|400.98|403.6|400.8|0
1649828820000|2022-04-13 05:47:00|404.14|401.34|404.32|401.52|404.32|401.52|404.14|401.34|0
1649828830000|2022-04-13 05:47:10|404.5|401.7|404.5|401.7|404.5|401.7|404.41|401.61|0
1649828840000|2022-04-13 05:47:20|404.32|401.52|404.5|401.7|404.5|401.7|404.32|401.52|0
1649828850000|2022-04-13 05:47:30|404.68|401.88|404.5|401.7|404.68|401.88|404.5|401.7|0
1649828860000|2022-04-13 05:47:40|404.41|401.61|404.32|401.52|404.5|401.7|404.32|401.52|0
1649828880000|2022-04-13 05:48:00|404.5|401.7|404.32|401.52|404.5|401.7|404.32|401.52|0
1649828890000|2022-04-13 05:48:10|404.41|401.61|403.96|401.16|404.41|401.61|403.96|401.16|0
1649828900000|2022-04-13 05:48:20|404.14|401.34|403.96|401.16|404.14|401.34|403.96|401.16|0
1649828910000|2022-04-13 05:48:30|403.87|401.07|403.87|401.07|403.87|401.07|403.78|400.98|0
1649828920000|2022-04-13 05:48:40|403.96|401.16|403.77|400.97|403.96|401.16|403.77|400.97|0
1649828930000|2022-04-13 05:48:50|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649828940000|2022-04-13 05:49:00|403.87|401.07|403.77|400.97|403.87|401.07|403.77|400.97|0
1649828950000|2022-04-13 05:49:10|403.59|400.79|403.77|400.97|403.87|401.07|403.59|400.79|0
1649828960000|2022-04-13 05:49:20|403.59|400.79|403.51|400.71|403.59|400.79|403.51|400.71|0
1649828970000|2022-04-13 05:49:30|403.59|400.79|403.05|400.25|403.59|400.79|403.05|400.25|0
1649828980000|2022-04-13 05:49:40|403.23|400.43|403.05|400.25|403.23|400.43|403.05|400.25|0
1649828990000|2022-04-13 05:49:50|403.23|400.43|403.05|400.25|403.23|400.43|403.05|400.25|0
1649829000000|2022-04-13 05:50:00|402.87|400.07|403.41|400.61|403.41|400.61|402.87|400.07|0
1649829010000|2022-04-13 05:50:10|403.23|400.43|403.59|400.79|403.59|400.79|403.23|400.43|0
1649829020000|2022-04-13 05:50:20|403.41|400.61|403.41|400.61|403.41|400.61|403.41|400.61|0
1649829030000|2022-04-13 05:50:30|403.23|400.43|403.23|400.43|403.41|400.61|403.23|400.43|0
1649829040000|2022-04-13 05:50:40|403.05|400.25|402.97|400.17|403.05|400.25|402.97|400.17|0
1649829050000|2022-04-13 05:50:50|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1649829060000|2022-04-13 05:51:00|403.05|400.25|403.05|400.25|403.05|400.25|403.05|400.25|0
1649829080000|2022-04-13 05:51:20|402.87|400.07|402.97|400.17|402.97|400.17|402.87|400.07|0
1649829090000|2022-04-13 05:51:30|402.87|400.07|402.51|399.71|402.87|400.07|402.51|399.71|0
1649829100000|2022-04-13 05:51:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1649829110000|2022-04-13 05:51:50|401.97|399.17|401.79|398.99|401.97|399.17|401.79|398.99|0
1649829120000|2022-04-13 05:52:00|401.97|399.17|401.79|398.99|401.97|399.17|401.79|398.99|0
1649829130000|2022-04-13 05:52:10|401.97|399.17|401.97|399.17|402.15|399.35|401.97|399.17|0
1649829140000|2022-04-13 05:52:20|401.79|398.99|401.79|398.99|401.97|399.17|401.79|398.99|0
1649829160000|2022-04-13 05:52:40|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1649829170000|2022-04-13 05:52:50|401.79|398.99|401.97|399.17|401.97|399.17|401.79|398.99|0
1649829180000|2022-04-13 05:53:00|402.15|399.35|401.79|398.99|402.15|399.35|401.79|398.99|0
1649829190000|2022-04-13 05:53:10|401.61|398.81|401.61|398.81|401.61|398.81|401.61|398.81|0
1649829200000|2022-04-13 05:53:20|401.43|398.63|401.43|398.63|401.43|398.63|401.25|398.45|0
1649829210000|2022-04-13 05:53:30|401.52|398.72|402.15|399.35|402.15|399.35|401.52|398.72|0
1649829220000|2022-04-13 05:53:40|402.06|399.26|402.15|399.35|402.15|399.35|402.06|399.26|0
1649829230000|2022-04-13 05:53:50|401.61|398.81|401.43|398.63|401.61|398.81|401.43|398.63|0
1649829240000|2022-04-13 05:54:00|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1649829280000|2022-04-13 05:54:40|401.07|398.27|401.25|398.45|401.25|398.45|401.07|398.27|0
1649829290000|2022-04-13 05:54:50|401.07|398.27|401.25|398.45|401.25|398.45|401.07|398.27|0
1649829300000|2022-04-13 05:55:00|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1649829310000|2022-04-13 05:55:10|401.25|398.45|401.07|398.27|401.25|398.45|401.07|398.27|0
1649829320000|2022-04-13 05:55:20|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1649829340000|2022-04-13 05:55:40|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1649829380000|2022-04-13 05:56:20|401.34|398.54|401.25|398.45|401.43|398.63|401.25|398.45|0
1649829390000|2022-04-13 05:56:30|401.34|398.54|400.89|398.09|401.34|398.54|400.89|398.09|0
1649829400000|2022-04-13 05:56:40|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1649829410000|2022-04-13 05:56:50|400.71|397.91|400.89|398.09|400.89|398.09|400.71|397.91|0
1649829420000|2022-04-13 05:57:00|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1649829430000|2022-04-13 05:57:10|400.89|398.09|400.53|397.73|400.89|398.09|400.53|397.73|0
1649829440000|2022-04-13 05:57:20|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1649829450000|2022-04-13 05:57:30|400.17|397.37|400.17|397.37|400.17|397.37|399.99|397.19|0
1649829460000|2022-04-13 05:57:40|399.99|397.19|400.35|397.55|400.35|397.55|399.99|397.19|0
1649829470000|2022-04-13 05:57:50|399.99|397.19|400.35|397.55|400.35|397.55|399.99|397.19|0
1649829480000|2022-04-13 05:58:00|400.17|397.37|400.35|397.55|400.35|397.55|400.17|397.37|0
1649829500000|2022-04-13 05:58:20|400.53|397.73|400.53|397.73|400.53|397.73|400.44|397.64|0
1649829530000|2022-04-13 05:58:50|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1649829540000|2022-04-13 05:59:00|400.17|397.37|400.35|397.55|400.35|397.55|400.17|397.37|0
1649829550000|2022-04-13 05:59:10|400.17|397.37|399.99|397.19|400.17|397.37|399.99|397.19|0
1649829560000|2022-04-13 05:59:20|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1649829570000|2022-04-13 05:59:30|400.08|397.28|400.17|397.37|400.17|397.37|400.08|397.28|0
1649829590000|2022-04-13 05:59:50|399.99|397.19|400.17|397.37|400.17|397.37|399.99|397.19|0
1649829600000|2022-04-13 06:00:00|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1649829610000|2022-04-13 06:00:10|400.35|397.55|400.44|397.64|400.53|397.73|400.35|397.55|0
1649829620000|2022-04-13 06:00:20|400.53|397.73|400.53|397.73|400.71|397.91|400.53|397.73|0
1649829630000|2022-04-13 06:00:30|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1649829640000|2022-04-13 06:00:40|400.89|398.09|401.07|398.27|401.07|398.27|400.89|398.09|0
1649829650000|2022-04-13 06:00:50|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1649829660000|2022-04-13 06:01:00|401.07|398.27|400.53|397.73|401.07|398.27|400.53|397.73|0
1649829670000|2022-04-13 06:01:10|400.89|398.09|401.07|398.27|401.07|398.27|400.89|398.09|0
1649829680000|2022-04-13 06:01:20|400.89|398.09|400.98|398.18|401.07|398.27|400.89|398.09|0
1649829690000|2022-04-13 06:01:30|401.07|398.27|401.07|398.27|401.07|398.27|400.89|398.09|0
1649829700000|2022-04-13 06:01:40|400.89|398.09|401.07|398.27|401.07|398.27|400.89|398.09|0
1649829710000|2022-04-13 06:01:50|401.25|398.45|401.07|398.27|401.25|398.45|401.07|398.27|0
1649829720000|2022-04-13 06:02:00|401.25|398.45|400.89|398.09|401.25|398.45|400.89|398.09|0
1649829730000|2022-04-13 06:02:10|400.71|397.91|400.89|398.09|400.89|398.09|400.71|397.91|0
1649829740000|2022-04-13 06:02:20|401.07|398.27|400.71|397.91|401.07|398.27|400.71|397.91|0
1649829750000|2022-04-13 06:02:30|400.89|398.09|401.07|398.27|401.07|398.27|400.89|398.09|0
1649829760000|2022-04-13 06:02:40|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1649829770000|2022-04-13 06:02:50|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1649829790000|2022-04-13 06:03:10|401.16|398.36|401.24|398.44|401.24|398.44|401.06|398.26|0
1649829800000|2022-04-13 06:03:20|401.06|398.26|400.7|397.9|401.06|398.26|400.62|397.82|0
1649829810000|2022-04-13 06:03:30|400.88|398.08|400.7|397.9|400.88|398.08|400.7|397.9|0
1649829820000|2022-04-13 06:03:40|400.88|398.08|400.88|398.08|400.98|398.18|400.88|398.08|0
1649829830000|2022-04-13 06:03:50|401.24|398.44|401.16|398.36|401.24|398.44|401.06|398.26|0
1649829840000|2022-04-13 06:04:00|401.24|398.44|401.42|398.62|401.42|398.62|401.24|398.44|0
1649829870000|2022-04-13 06:04:30|401.6|398.8|401.52|398.72|401.6|398.8|401.42|398.62|0
1649829880000|2022-04-13 06:04:40|401.6|398.8|401.78|398.98|401.78|398.98|401.6|398.8|0
1649829890000|2022-04-13 06:04:50|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1649829900000|2022-04-13 06:05:00|401.78|398.98|402.14|399.34|402.14|399.34|401.78|398.98|0
1649829920000|2022-04-13 06:05:20|401.96|399.16|401.96|399.16|401.96|399.16|401.88|399.08|0
1649829930000|2022-04-13 06:05:30|401.78|398.98|402.33|399.53|402.33|399.53|401.78|398.98|0
1649829940000|2022-04-13 06:05:40|402.24|399.44|402.32|399.52|402.32|399.52|402.14|399.34|0
1649829950000|2022-04-13 06:05:50|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1649829960000|2022-04-13 06:06:00|402.32|399.52|402.51|399.71|402.51|399.71|402.32|399.52|0
1649829970000|2022-04-13 06:06:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1649829980000|2022-04-13 06:06:20|402.51|399.71|402.69|399.89|402.69|399.89|402.51|399.71|0
1649829990000|2022-04-13 06:06:30|402.87|400.07|403.59|400.79|403.59|400.79|402.87|400.07|0
1649830000000|2022-04-13 06:06:40|403.41|400.61|403.59|400.79|403.59|400.79|403.41|400.61|0
1649830010000|2022-04-13 06:06:50|403.77|400.97|403.59|400.79|403.77|400.97|403.59|400.79|0
1649830020000|2022-04-13 06:07:00|403.41|400.61|403.59|400.79|403.59|400.79|403.41|400.61|0
1649830030000|2022-04-13 06:07:10|403.77|400.97|403.59|400.79|403.77|400.97|403.59|400.79|0
1649830040000|2022-04-13 06:07:20|403.77|400.97|403.59|400.79|403.77|400.97|403.59|400.79|0
1649830050000|2022-04-13 06:07:30|403.41|400.61|403.41|400.61|403.59|400.79|403.41|400.61|0
1649830060000|2022-04-13 06:07:40|403.23|400.43|402.68|399.88|403.23|400.43|402.68|399.88|0
1649830070000|2022-04-13 06:07:50|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1649830080000|2022-04-13 06:08:00|403.05|400.25|403.41|400.61|403.41|400.61|403.05|400.25|0
1649830090000|2022-04-13 06:08:10|403.23|400.43|403.05|400.25|403.23|400.43|403.05|400.25|0
1649830100000|2022-04-13 06:08:20|403.23|400.43|403.23|400.43|403.32|400.52|403.23|400.43|0
1649830110000|2022-04-13 06:08:30|403.05|400.25|403.23|400.43|403.23|400.43|403.05|400.25|0
1649830120000|2022-04-13 06:08:40|403.41|400.61|403.32|400.52|403.41|400.61|403.32|400.52|0
1649830130000|2022-04-13 06:08:50|403.41|400.61|403.32|400.52|403.41|400.61|403.32|400.52|0
1649830140000|2022-04-13 06:09:00|403.41|400.61|403.59|400.79|403.59|400.79|403.41|400.61|0
1649830150000|2022-04-13 06:09:10|403.77|400.97|403.77|400.97|403.77|400.97|403.68|400.88|0
1649830160000|2022-04-13 06:09:20|403.95|401.15|403.77|400.97|403.95|401.15|403.77|400.97|0
1649830170000|2022-04-13 06:09:30|403.95|401.15|403.95|401.15|404.13|401.33|403.77|400.97|0
1649830180000|2022-04-13 06:09:40|404.13|401.33|403.95|401.15|404.13|401.33|403.95|401.15|0
1649830190000|2022-04-13 06:09:50|403.77|400.97|403.95|401.15|403.95|401.15|403.77|400.97|0
1649830200000|2022-04-13 06:10:00|403.77|400.97|403.95|401.15|403.95|401.15|403.77|400.97|0
1649830210000|2022-04-13 06:10:10|404.13|401.33|403.95|401.15|404.13|401.33|403.77|400.97|0
1649830220000|2022-04-13 06:10:20|403.77|400.97|403.5|400.7|403.77|400.97|403.5|400.7|0
1649830230000|2022-04-13 06:10:30|403.41|400.61|403.41|400.61|403.41|400.61|403.41|400.61|0
1649830240000|2022-04-13 06:10:40|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1649830260000|2022-04-13 06:11:00|403.59|400.79|403.41|400.61|403.59|400.79|403.41|400.61|0
1649830270000|2022-04-13 06:11:10|403.23|400.43|403.23|400.43|403.23|400.43|403.23|400.43|0
1649830290000|2022-04-13 06:11:30|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1649830300000|2022-04-13 06:11:40|403.41|400.61|403.22|400.42|403.41|400.61|403.22|400.42|0
1649830310000|2022-04-13 06:11:50|403.04|400.24|403.04|400.24|403.14|400.34|403.04|400.24|0
1649830320000|2022-04-13 06:12:00|402.86|400.06|403.22|400.42|403.22|400.42|402.86|400.06|0
1649830340000|2022-04-13 06:12:20|403.41|400.61|403.04|400.24|403.41|400.61|403.04|400.24|0
1649830350000|2022-04-13 06:12:30|403.14|400.34|403.04|400.24|403.14|400.34|403.04|400.24|0
1649830380000|2022-04-13 06:13:00|403.22|400.42|403.14|400.34|403.22|400.42|403.14|400.34|0
1649830390000|2022-04-13 06:13:10|403.04|400.24|402.68|399.88|403.04|400.24|402.68|399.88|0
1649830400000|2022-04-13 06:13:20|402.78|399.98|402.5|399.7|402.78|399.98|402.5|399.7|0
1649830420000|2022-04-13 06:13:40|402.6|399.8|402.68|399.88|402.68|399.88|402.6|399.8|0
1649830430000|2022-04-13 06:13:50|402.5|399.7|402.32|399.52|402.5|399.7|402.32|399.52|0
1649830440000|2022-04-13 06:14:00|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1649830450000|2022-04-13 06:14:10|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1649830460000|2022-04-13 06:14:20|402.6|399.8|402.5|399.7|402.6|399.8|402.5|399.7|0
1649830470000|2022-04-13 06:14:30|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1649830480000|2022-04-13 06:14:40|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1649830490000|2022-04-13 06:14:50|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1649830500000|2022-04-13 06:15:00|403.04|400.24|403.4|400.6|403.4|400.6|403.04|400.24|0
1649830510000|2022-04-13 06:15:10|403.58|400.78|403.68|400.88|403.68|400.88|403.4|400.6|0
1649830520000|2022-04-13 06:15:20|403.58|400.78|403.58|400.78|403.68|400.88|403.58|400.78|0
1649830530000|2022-04-13 06:15:30|403.5|400.7|403.58|400.78|403.58|400.78|403.5|400.7|0
1649830550000|2022-04-13 06:15:50|403.5|400.7|403.4|400.6|403.5|400.7|403.4|400.6|0
1649830560000|2022-04-13 06:16:00|403.22|400.42|403.04|400.24|403.4|400.6|403.04|400.24|0
1649830570000|2022-04-13 06:16:10|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1649830580000|2022-04-13 06:16:20|403.04|400.24|402.86|400.06|403.04|400.24|402.86|400.06|0
1649830590000|2022-04-13 06:16:30|402.68|399.88|402.68|399.88|402.68|399.88|402.5|399.7|0
1649830600000|2022-04-13 06:16:40|402.5|399.7|402.41|399.61|402.5|399.7|402.32|399.52|0
1649830610000|2022-04-13 06:16:50|402.5|399.7|402.14|399.34|402.5|399.7|402.14|399.34|0
1649830620000|2022-04-13 06:17:00|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1649830630000|2022-04-13 06:17:10|402.32|399.52|401.96|399.16|402.32|399.52|401.96|399.16|0
1649830660000|2022-04-13 06:17:40|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1649830680000|2022-04-13 06:18:00|402.05|399.25|402.23|399.43|402.32|399.52|402.05|399.25|0
1649830690000|2022-04-13 06:18:10|402.14|399.34|402.32|399.52|402.32|399.52|402.14|399.34|0
1649830700000|2022-04-13 06:18:20|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1649830710000|2022-04-13 06:18:30|402.59|399.79|402.5|399.7|402.59|399.79|402.5|399.7|0
1649830720000|2022-04-13 06:18:40|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1649830730000|2022-04-13 06:18:50|402.68|399.88|402.59|399.79|402.68|399.88|402.59|399.79|0
1649830740000|2022-04-13 06:19:00|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1649830750000|2022-04-13 06:19:10|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1649830760000|2022-04-13 06:19:20|401.96|399.16|401.78|398.98|402.05|399.25|401.78|398.98|0
1649830770000|2022-04-13 06:19:30|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1649830780000|2022-04-13 06:19:40|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1649830790000|2022-04-13 06:19:50|401.96|399.16|401.78|398.98|401.96|399.16|401.78|398.98|0
1649830800000|2022-04-13 06:20:00|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1649830810000|2022-04-13 06:20:10|401.78|398.98|401.6|398.8|401.78|398.98|401.6|398.8|0
1649830820000|2022-04-13 06:20:20|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1649830830000|2022-04-13 06:20:30|401.96|399.16|402.14|399.34|402.14|399.34|401.96|399.16|0
1649830840000|2022-04-13 06:20:40|401.96|399.16|402.14|399.34|402.14|399.34|401.96|399.16|0
1649830850000|2022-04-13 06:20:50|402.32|399.52|402.86|400.06|402.86|400.06|402.32|399.52|0
1649830860000|2022-04-13 06:21:00|402.95|400.15|402.86|400.06|402.95|400.15|402.86|400.06|0
1649830870000|2022-04-13 06:21:10|402.5|399.7|402.86|400.06|402.86|400.06|402.5|399.7|0
1649830880000|2022-04-13 06:21:20|402.68|399.88|402.14|399.34|402.68|399.88|402.14|399.34|0
1649830890000|2022-04-13 06:21:30|402.32|399.52|401.96|399.16|402.32|399.52|401.87|399.07|0
1649830900000|2022-04-13 06:21:40|402.14|399.34|402.5|399.7|402.5|399.7|401.96|399.16|0
1649830910000|2022-04-13 06:21:50|402.32|399.52|402.32|399.52|402.5|399.7|402.32|399.52|0
1649830920000|2022-04-13 06:22:00|402.23|399.43|402.14|399.34|402.23|399.43|402.05|399.25|0
1649830930000|2022-04-13 06:22:10|402.32|399.52|402.32|399.52|402.32|399.52|402.14|399.34|0
1649830940000|2022-04-13 06:22:20|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1649830950000|2022-04-13 06:22:30|402.41|399.61|402.32|399.52|402.41|399.61|402.14|399.34|0
1649830960000|2022-04-13 06:22:40|402.14|399.34|402.14|399.34|402.32|399.52|402.14|399.34|0
1649830970000|2022-04-13 06:22:50|401.96|399.16|401.87|399.07|401.96|399.16|401.87|399.07|0
1649830980000|2022-04-13 06:23:00|402.14|399.34|402.5|399.7|402.5|399.7|402.05|399.25|0
1649830990000|2022-04-13 06:23:10|402.68|399.88|402.86|400.06|402.86|400.06|402.68|399.88|0
1649831000000|2022-04-13 06:23:20|402.5|399.7|402.5|399.7|402.68|399.88|402.5|399.7|0
1649831010000|2022-04-13 06:23:30|402.32|399.52|402.32|399.52|402.32|399.52|402.23|399.43|0
1649831020000|2022-04-13 06:23:40|402.41|399.61|402.41|399.61|402.41|399.61|402.32|399.52|0
1649831030000|2022-04-13 06:23:50|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1649831040000|2022-04-13 06:24:00|402.41|399.61|402.5|399.7|402.5|399.7|402.41|399.61|0
1649831050000|2022-04-13 06:24:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1649831060000|2022-04-13 06:24:20|402.68|399.88|403.04|400.24|403.04|400.24|402.68|399.88|0
1649831070000|2022-04-13 06:24:30|403.13|400.33|403.04|400.24|403.13|400.33|403.04|400.24|0
1649831080000|2022-04-13 06:24:40|403.22|400.42|403.22|400.42|403.22|400.42|403.13|400.33|0
1649831090000|2022-04-13 06:24:50|403.04|400.24|403.22|400.42|403.22|400.42|403.04|400.24|0
1649831100000|2022-04-13 06:25:00|403.13|400.33|403.04|400.24|403.13|400.33|403.04|400.24|0
1649831110000|2022-04-13 06:25:10|402.95|400.15|403.04|400.24|403.04|400.24|402.95|400.15|0
1649831120000|2022-04-13 06:25:20|402.86|400.06|402.68|399.88|402.86|400.06|402.68|399.88|0
1649831130000|2022-04-13 06:25:30|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1649831140000|2022-04-13 06:25:40|403.04|400.24|403.76|400.96|403.76|400.96|403.04|400.24|0
1649831150000|2022-04-13 06:25:50|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1649831160000|2022-04-13 06:26:00|403.76|400.96|403.94|401.14|403.94|401.14|403.76|400.96|0
1649831170000|2022-04-13 06:26:10|403.86|401.06|403.76|400.96|403.94|401.14|403.76|400.96|0
1649831180000|2022-04-13 06:26:20|403.58|400.78|403.76|400.96|403.76|400.96|403.58|400.78|0
1649831190000|2022-04-13 06:26:30|403.86|401.06|403.86|401.06|403.86|401.06|403.76|400.96|0
1649831200000|2022-04-13 06:26:40|403.76|400.96|403.67|400.87|403.76|400.96|403.67|400.87|0
1649831210000|2022-04-13 06:26:50|403.58|400.78|403.4|400.6|403.58|400.78|403.4|400.6|0
1649831220000|2022-04-13 06:27:00|403.22|400.42|403.4|400.6|403.4|400.6|403.22|400.42|0
1649831230000|2022-04-13 06:27:10|403.31|400.51|403.22|400.42|403.4|400.6|403.22|400.42|0
1649831240000|2022-04-13 06:27:20|403.4|400.6|403.31|400.51|403.4|400.6|403.22|400.42|0
1649831250000|2022-04-13 06:27:30|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1649831260000|2022-04-13 06:27:40|403.4|400.6|403.58|400.78|403.58|400.78|403.4|400.6|0
1649831270000|2022-04-13 06:27:50|403.4|400.6|403.22|400.42|403.4|400.6|403.22|400.42|0
1649831280000|2022-04-13 06:28:00|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1649831290000|2022-04-13 06:28:10|403.31|400.51|403.22|400.42|403.31|400.51|403.22|400.42|0
1649831300000|2022-04-13 06:28:20|403.13|400.33|403.22|400.42|403.22|400.42|403.13|400.33|0
1649831310000|2022-04-13 06:28:30|403.31|400.51|403.4|400.6|403.4|400.6|403.31|400.51|0
1649831330000|2022-04-13 06:28:50|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1649831340000|2022-04-13 06:29:00|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649831350000|2022-04-13 06:29:10|403.76|400.96|403.76|400.96|403.94|401.14|403.76|400.96|0
1649831360000|2022-04-13 06:29:20|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1649831370000|2022-04-13 06:29:30|403.76|400.96|403.94|401.14|403.94|401.14|403.76|400.96|0
1649831380000|2022-04-13 06:29:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1649831390000|2022-04-13 06:29:50|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1649831400000|2022-04-13 06:30:00|404.12|401.32|404.03|401.23|404.12|401.32|404.03|401.23|0
1649831410000|2022-04-13 06:30:10|403.94|401.14|404.12|401.32|404.12|401.32|403.94|401.14|0
1649831420000|2022-04-13 06:30:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1649831430000|2022-04-13 06:30:30|403.85|401.05|403.76|400.96|403.85|401.05|403.76|400.96|0
1649831440000|2022-04-13 06:30:40|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1649831450000|2022-04-13 06:30:50|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1649831460000|2022-04-13 06:31:00|404.3|401.5|404.48|401.68|404.66|401.86|404.3|401.5|0
1649831470000|2022-04-13 06:31:10|404.4|401.6|404.66|401.86|404.66|401.86|404.4|401.6|0
1649831480000|2022-04-13 06:31:20|404.84|402.04|404.84|402.04|404.84|402.04|404.66|401.86|0
1649831490000|2022-04-13 06:31:30|404.76|401.96|404.84|402.04|404.84|402.04|404.66|401.86|0
1649831500000|2022-04-13 06:31:40|405.03|402.23|405.03|402.23|405.03|402.23|405.03|402.23|0
1649831510000|2022-04-13 06:31:50|405.21|402.41|405.03|402.23|405.21|402.41|405.03|402.23|0
1649831520000|2022-04-13 06:32:00|405.21|402.41|405.39|402.59|405.39|402.59|405.21|402.41|0
1649831530000|2022-04-13 06:32:10|405.21|402.41|405.21|402.41|405.21|402.41|405.21|402.41|0
1649831540000|2022-04-13 06:32:20|405.3|402.5|405.75|402.95|405.75|402.95|405.3|402.5|0
1649831550000|2022-04-13 06:32:30|405.66|402.86|405.57|402.77|405.66|402.86|405.57|402.77|0
1649831560000|2022-04-13 06:32:40|405.39|402.59|405.21|402.41|405.39|402.59|405.21|402.41|0
1649831580000|2022-04-13 06:33:00|405.3|402.5|405.57|402.77|405.57|402.77|405.3|402.5|0
1649831590000|2022-04-13 06:33:10|405.39|402.59|405.57|402.77|405.57|402.77|405.39|402.59|0
1649831600000|2022-04-13 06:33:20|405.39|402.59|405.39|402.59|405.39|402.59|405.39|402.59|0
1649831610000|2022-04-13 06:33:30|405.57|402.77|405.75|402.95|405.75|402.95|405.57|402.77|0
1649831630000|2022-04-13 06:33:50|405.93|403.13|406.11|403.31|406.11|403.31|405.93|403.13|0
1649831640000|2022-04-13 06:34:00|406.02|403.22|405.93|403.13|406.02|403.22|405.93|403.13|0
1649831650000|2022-04-13 06:34:10|406.02|403.22|406.29|403.49|406.29|403.49|406.02|403.22|0
1649831660000|2022-04-13 06:34:20|406.11|403.31|406.2|403.4|406.29|403.49|406.11|403.31|0
1649831670000|2022-04-13 06:34:30|406.29|403.49|406.29|403.49|406.29|403.49|406.29|403.49|0
1649831680000|2022-04-13 06:34:40|406.47|403.67|406.29|403.49|406.47|403.67|406.29|403.49|0
1649831690000|2022-04-13 06:34:50|406.2|403.4|405.75|402.95|406.2|403.4|405.75|402.95|0
1649831700000|2022-04-13 06:35:00|405.93|403.13|406.11|403.31|406.11|403.31|405.93|403.13|0
1649831710000|2022-04-13 06:35:10|406.02|403.22|406.11|403.31|406.11|403.31|406.02|403.22|0
1649831720000|2022-04-13 06:35:20|406.2|403.4|406.29|403.49|406.29|403.49|406.11|403.31|0
1649831730000|2022-04-13 06:35:30|406.39|403.59|406.29|403.49|406.47|403.67|406.29|403.49|0
1649831740000|2022-04-13 06:35:40|406.11|403.31|406.11|403.31|406.11|403.31|406.11|403.31|0
1649831750000|2022-04-13 06:35:50|406.02|403.22|405.93|403.13|406.02|403.22|405.93|403.13|0
1649831760000|2022-04-13 06:36:00|405.75|402.95|405.75|402.95|405.75|402.95|405.75|402.95|0
1649831770000|2022-04-13 06:36:10|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1649831780000|2022-04-13 06:36:20|405.39|402.59|405.2|402.4|405.39|402.59|405.2|402.4|0
1649831790000|2022-04-13 06:36:30|405.3|402.5|405.2|402.4|405.3|402.5|405.2|402.4|0
1649831800000|2022-04-13 06:36:40|404.84|402.04|405.02|402.22|405.02|402.22|404.84|402.04|0
1649831810000|2022-04-13 06:36:50|405.12|402.32|405.39|402.59|405.39|402.59|405.12|402.32|0
1649831820000|2022-04-13 06:37:00|405.57|402.77|405.57|402.77|405.66|402.86|405.57|402.77|0
1649831830000|2022-04-13 06:37:10|405.66|402.86|405.66|402.86|405.66|402.86|405.57|402.77|0
1649831840000|2022-04-13 06:37:20|405.57|402.77|405.57|402.77|405.57|402.77|405.48|402.68|0
1649831850000|2022-04-13 06:37:30|405.48|402.68|405.75|402.95|405.75|402.95|405.48|402.68|0
1649831860000|2022-04-13 06:37:40|405.93|403.13|405.93|403.13|405.93|403.13|405.93|403.13|0
1649831880000|2022-04-13 06:38:00|405.84|403.04|405.93|403.13|405.93|403.13|405.84|403.04|0
1649831890000|2022-04-13 06:38:10|406.11|403.31|405.93|403.13|406.11|403.31|405.93|403.13|0
1649831910000|2022-04-13 06:38:30|405.75|402.95|405.93|403.13|405.93|403.13|405.75|402.95|0
1649831920000|2022-04-13 06:38:40|406.11|403.31|406.11|403.31|406.11|403.31|406.11|403.31|0
1649831930000|2022-04-13 06:38:50|406.29|403.49|406.83|404.03|406.83|404.03|406.29|403.49|0
1649831940000|2022-04-13 06:39:00|406.65|403.85|406.65|403.85|406.65|403.85|406.47|403.67|0
1649831950000|2022-04-13 06:39:10|406.47|403.67|406.65|403.85|406.65|403.85|406.47|403.67|0
1649831980000|2022-04-13 06:39:40|406.83|404.03|406.83|404.03|406.83|404.03|406.83|404.03|0
1649832000000|2022-04-13 06:40:00|407.02|404.22|406.83|404.03|407.2|404.4|406.83|404.03|0
1649832010000|2022-04-13 06:40:10|406.65|403.85|406.47|403.67|406.65|403.85|406.47|403.67|0
1649832020000|2022-04-13 06:40:20|406.29|403.49|406.11|403.31|406.47|403.67|406.11|403.31|0
1649832030000|2022-04-13 06:40:30|406.47|403.67|406.83|404.03|406.83|404.03|406.47|403.67|0
1649832050000|2022-04-13 06:40:50|406.75|403.95|406.83|404.03|406.83|404.03|406.75|403.95|0
1649832060000|2022-04-13 06:41:00|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832070000|2022-04-13 06:41:10|406.75|403.95|406.83|404.03|406.83|404.03|406.75|403.95|0
1649832090000|2022-04-13 06:41:30|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832100000|2022-04-13 06:41:40|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1649832110000|2022-04-13 06:41:50|406.56|403.76|406.47|403.67|406.65|403.85|406.47|403.67|0
1649832120000|2022-04-13 06:42:00|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832130000|2022-04-13 06:42:10|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1649832150000|2022-04-13 06:42:30|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832160000|2022-04-13 06:42:40|406.83|404.03|407.01|404.21|407.01|404.21|406.83|404.03|0
1649832170000|2022-04-13 06:42:50|406.93|404.13|406.83|404.03|406.93|404.13|406.83|404.03|0
1649832180000|2022-04-13 06:43:00|406.93|404.13|406.83|404.03|406.93|404.13|406.83|404.03|0
1649832190000|2022-04-13 06:43:10|406.65|403.85|406.56|403.76|406.65|403.85|406.47|403.67|0
1649832200000|2022-04-13 06:43:20|406.47|403.67|406.47|403.67|406.65|403.85|406.47|403.67|0
1649832210000|2022-04-13 06:43:30|406.56|403.76|406.47|403.67|406.56|403.76|406.47|403.67|0
1649832220000|2022-04-13 06:43:40|406.29|403.49|406.29|403.49|406.29|403.49|406.29|403.49|0
1649832240000|2022-04-13 06:44:00|406.47|403.67|406.38|403.58|406.47|403.67|406.38|403.58|0
1649832250000|2022-04-13 06:44:10|406.47|403.67|406.38|403.58|406.47|403.67|406.29|403.49|0
1649832260000|2022-04-13 06:44:20|406.47|403.67|406.29|403.49|406.47|403.67|406.29|403.49|0
1649832270000|2022-04-13 06:44:30|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1649832280000|2022-04-13 06:44:40|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832290000|2022-04-13 06:44:50|406.75|403.95|406.83|404.03|406.83|404.03|406.65|403.85|0
1649832300000|2022-04-13 06:45:00|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832310000|2022-04-13 06:45:10|406.75|403.95|406.83|404.03|406.83|404.03|406.74|403.94|0
1649832320000|2022-04-13 06:45:20|406.74|403.94|406.65|403.85|406.74|403.94|406.56|403.76|0
1649832330000|2022-04-13 06:45:30|406.83|404.03|407.01|404.21|407.01|404.21|406.83|404.03|0
1649832340000|2022-04-13 06:45:40|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1649832350000|2022-04-13 06:45:50|406.83|404.03|406.47|403.67|406.83|404.03|406.47|403.67|0
1649832360000|2022-04-13 06:46:00|406.11|403.31|406.47|403.67|406.47|403.67|406.11|403.31|0
1649832370000|2022-04-13 06:46:10|406.29|403.49|406.38|403.58|406.47|403.67|406.29|403.49|0
1649832380000|2022-04-13 06:46:20|406.29|403.49|406.47|403.67|406.47|403.67|406.29|403.49|0
1649832390000|2022-04-13 06:46:30|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832400000|2022-04-13 06:46:40|406.56|403.76|406.56|403.76|406.65|403.85|406.56|403.76|0
1649832410000|2022-04-13 06:46:50|406.47|403.67|406.47|403.67|406.65|403.85|406.47|403.67|0
1649832420000|2022-04-13 06:47:00|406.56|403.76|406.56|403.76|406.65|403.85|406.56|403.76|0
1649832430000|2022-04-13 06:47:10|406.65|403.85|406.47|403.67|406.65|403.85|406.47|403.67|0
1649832450000|2022-04-13 06:47:30|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649832460000|2022-04-13 06:47:40|406.93|404.13|407.01|404.21|407.01|404.21|406.83|404.03|0
1649832470000|2022-04-13 06:47:50|407.19|404.39|407.19|404.39|407.19|404.39|407.19|404.39|0
1649832480000|2022-04-13 06:48:00|407.01|404.21|407.11|404.31|407.11|404.31|407.01|404.21|0
1649832490000|2022-04-13 06:48:10|407.19|404.39|407.11|404.31|407.19|404.39|407.01|404.21|0
1649832500000|2022-04-13 06:48:20|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649832510000|2022-04-13 06:48:30|407.19|404.39|406.83|404.03|407.19|404.39|406.83|404.03|0
1649832520000|2022-04-13 06:48:40|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832530000|2022-04-13 06:48:50|407.01|404.21|406.65|403.85|407.01|404.21|406.65|403.85|0
1649832550000|2022-04-13 06:49:10|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1649832560000|2022-04-13 06:49:20|406.65|403.85|406.2|403.4|406.65|403.85|406.2|403.4|0
1649832570000|2022-04-13 06:49:30|406.11|403.31|405.74|402.94|406.11|403.31|405.74|402.94|0
1649832580000|2022-04-13 06:49:40|405.84|403.04|406.11|403.31|406.11|403.31|405.84|403.04|0
1649832590000|2022-04-13 06:49:50|406.29|403.49|406.38|403.58|406.47|403.67|406.29|403.49|0
1649832600000|2022-04-13 06:50:00|406.29|403.49|406.38|403.58|406.47|403.67|406.29|403.49|0
1649832610000|2022-04-13 06:50:10|406.29|403.49|406.2|403.4|406.29|403.49|406.11|403.31|0
1649832620000|2022-04-13 06:50:20|406.1|403.3|406.1|403.3|406.29|403.49|406.1|403.3|0
1649832640000|2022-04-13 06:50:40|406.02|403.22|406.02|403.22|406.1|403.3|406.02|403.22|0
1649832650000|2022-04-13 06:50:50|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1649832660000|2022-04-13 06:51:00|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1649832670000|2022-04-13 06:51:10|405.84|403.04|405.92|403.12|406.1|403.3|405.84|403.04|0
1649832680000|2022-04-13 06:51:20|406.1|403.3|406.29|403.49|406.29|403.49|406.1|403.3|0
1649832690000|2022-04-13 06:51:30|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1649832700000|2022-04-13 06:51:40|406.29|403.49|406.2|403.4|406.29|403.49|406.2|403.4|0
1649832710000|2022-04-13 06:51:50|406.29|403.49|406.29|403.49|406.29|403.49|406.29|403.49|0
1649832720000|2022-04-13 06:52:00|406.1|403.3|406.02|403.22|406.1|403.3|406.02|403.22|0
1649832730000|2022-04-13 06:52:10|406.1|403.3|405.92|403.12|406.1|403.3|405.92|403.12|0
1649832750000|2022-04-13 06:52:30|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1649832760000|2022-04-13 06:52:40|405.92|403.12|405.92|403.12|405.92|403.12|405.84|403.04|0
1649832770000|2022-04-13 06:52:50|405.74|402.94|405.92|403.12|405.92|403.12|405.74|402.94|0
1649832780000|2022-04-13 06:53:00|405.74|402.94|406.1|403.3|406.1|403.3|405.74|402.94|0
1649832790000|2022-04-13 06:53:10|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1649832800000|2022-04-13 06:53:20|405.92|403.12|406.1|403.3|406.1|403.3|405.92|403.12|0
1649832820000|2022-04-13 06:53:40|406.2|403.4|406.1|403.3|406.2|403.4|406.1|403.3|0
1649832830000|2022-04-13 06:53:50|406.28|403.48|406.2|403.4|406.28|403.48|406.2|403.4|0
1649832840000|2022-04-13 06:54:00|406.28|403.48|406.38|403.58|406.47|403.67|406.28|403.48|0
1649832850000|2022-04-13 06:54:10|406.47|403.67|406.38|403.58|406.47|403.67|406.38|403.58|0
1649832860000|2022-04-13 06:54:20|406.47|403.67|406.65|403.85|406.65|403.85|406.38|403.58|0
1649832870000|2022-04-13 06:54:30|406.56|403.76|406.65|403.85|406.65|403.85|406.56|403.76|0
1649832880000|2022-04-13 06:54:40|406.56|403.76|406.56|403.76|406.65|403.85|406.56|403.76|0
1649832890000|2022-04-13 06:54:50|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1649832900000|2022-04-13 06:55:00|406.83|404.03|407.01|404.21|407.01|404.21|406.83|404.03|0
1649832910000|2022-04-13 06:55:10|407.19|404.39|407.01|404.21|407.19|404.39|407.01|404.21|0
1649832920000|2022-04-13 06:55:20|407.19|404.39|407.55|404.75|407.55|404.75|407.19|404.39|0
1649832930000|2022-04-13 06:55:30|407.37|404.57|407.19|404.39|407.55|404.75|407.19|404.39|0
1649832940000|2022-04-13 06:55:40|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1649832950000|2022-04-13 06:55:50|407.19|404.39|407.29|404.49|407.37|404.57|407.19|404.39|0
1649832960000|2022-04-13 06:56:00|407.37|404.57|407.01|404.21|407.37|404.57|407.01|404.21|0
1649832980000|2022-04-13 06:56:20|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1649832990000|2022-04-13 06:56:30|407.29|404.49|407.19|404.39|407.29|404.49|407.19|404.39|0
1649833000000|2022-04-13 06:56:40|407.01|404.21|407.29|404.49|407.29|404.49|407.01|404.21|0
1649833010000|2022-04-13 06:56:50|407.37|404.57|407.92|405.12|407.92|405.12|407.37|404.57|0
1649833020000|2022-04-13 06:57:00|407.74|404.94|407.65|404.85|407.74|404.94|407.65|404.85|0
1649833030000|2022-04-13 06:57:10|407.74|404.94|407.92|405.12|407.92|405.12|407.74|404.94|0
1649833040000|2022-04-13 06:57:20|408.28|405.48|408.1|405.3|408.28|405.48|408.1|405.3|0
1649833050000|2022-04-13 06:57:30|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1649833060000|2022-04-13 06:57:40|407.74|404.94|407.92|405.12|407.92|405.12|407.74|404.94|0
1649833070000|2022-04-13 06:57:50|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1649833080000|2022-04-13 06:58:00|407.73|404.93|407.92|405.12|407.92|405.12|407.73|404.93|0
1649833090000|2022-04-13 06:58:10|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1649833100000|2022-04-13 06:58:20|407.92|405.12|407.73|404.93|407.92|405.12|407.73|404.93|0
1649833110000|2022-04-13 06:58:30|407.92|405.12|408.1|405.3|408.1|405.3|407.92|405.12|0
1649833120000|2022-04-13 06:58:40|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1649833130000|2022-04-13 06:58:50|407.73|404.93|407.73|404.93|407.83|405.03|407.73|404.93|0
1649833140000|2022-04-13 06:59:00|407.65|404.85|407.37|404.57|407.65|404.85|407.37|404.57|0
1649833150000|2022-04-13 06:59:10|407.73|404.93|407.73|404.93|407.73|404.93|407.55|404.75|0
1649833160000|2022-04-13 06:59:20|407.47|404.67|407.19|404.39|407.47|404.67|407.19|404.39|0
1649833170000|2022-04-13 06:59:30|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649833180000|2022-04-13 06:59:40|407.19|404.39|407.19|404.39|407.19|404.39|407.01|404.21|0
1649833190000|2022-04-13 06:59:50|407.37|404.57|407.37|404.57|407.47|404.67|407.37|404.57|0
1649833200000|2022-04-13 07:00:00|407.19|404.39|407.92|405.12|407.92|405.12|407.19|404.39|0
1649833210000|2022-04-13 07:00:10|407.83|405.03|408.37|405.57|408.37|405.57|407.83|405.03|0
1649833220000|2022-04-13 07:00:20|408.28|405.48|408.46|405.66|408.82|406.02|408.28|405.48|0
1649833230000|2022-04-13 07:00:30|408.82|406.02|409.1|406.3|409.37|406.57|408.82|406.02|0
1649833240000|2022-04-13 07:00:40|409.01|406.21|408.64|405.84|409.37|406.57|408.64|405.84|0
1649833250000|2022-04-13 07:00:50|408.82|406.02|409.01|406.21|409.01|406.21|408.56|405.76|0
1649833260000|2022-04-13 07:01:00|408.82|406.02|408.46|405.66|409.01|406.21|408.46|405.66|0
1649833270000|2022-04-13 07:01:10|408.28|405.48|408.37|405.57|408.37|405.57|408.1|405.3|0
1649833280000|2022-04-13 07:01:20|408.46|405.66|409.1|406.3|409.1|406.3|408.46|405.66|0
1649833290000|2022-04-13 07:01:30|409.01|406.21|408.46|405.66|409.01|406.21|408.46|405.66|0
1649833300000|2022-04-13 07:01:40|408.1|405.3|407.37|404.57|408.1|405.3|407.37|404.57|0
1649833310000|2022-04-13 07:01:50|407.19|404.39|406.83|404.03|407.19|404.39|406.83|404.03|0
1649833320000|2022-04-13 07:02:00|407.01|404.21|406.46|403.66|407.01|404.21|406.1|403.3|0
1649833330000|2022-04-13 07:02:10|406.28|403.48|406.46|403.66|406.46|403.66|406.28|403.48|0
1649833340000|2022-04-13 07:02:20|406.28|403.48|405.92|403.12|406.28|403.48|405.92|403.12|0
1649833350000|2022-04-13 07:02:30|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1649833360000|2022-04-13 07:02:40|405.92|403.12|405.92|403.12|406.1|403.3|405.92|403.12|0
1649833370000|2022-04-13 07:02:50|405.74|402.94|405.92|403.12|405.92|403.12|405.65|402.85|0
1649833380000|2022-04-13 07:03:00|406.28|403.48|405.74|402.94|406.28|403.48|405.74|402.94|0
1649833390000|2022-04-13 07:03:10|405.56|402.76|405.92|403.12|405.92|403.12|405.56|402.76|0
1649833400000|2022-04-13 07:03:20|405.74|402.94|405.74|402.94|405.74|402.94|405.56|402.76|0
1649833410000|2022-04-13 07:03:30|405.56|402.76|405.74|402.94|405.74|402.94|405.56|402.76|0
1649833420000|2022-04-13 07:03:40|405.38|402.58|405.74|402.94|405.74|402.94|405.38|402.58|0
1649833430000|2022-04-13 07:03:50|405.65|402.85|405.47|402.67|405.65|402.85|405.47|402.67|0
1649833440000|2022-04-13 07:04:00|405.65|402.85|406.1|403.3|406.1|403.3|405.65|402.85|0
1649833450000|2022-04-13 07:04:10|406.74|403.94|407.55|404.75|407.55|404.75|406.74|403.94|0
1649833460000|2022-04-13 07:04:20|407.46|404.66|407.37|404.57|407.46|404.66|407.37|404.57|0
1649833470000|2022-04-13 07:04:30|407.73|404.93|408.28|405.48|408.28|405.48|407.73|404.93|0
1649833480000|2022-04-13 07:04:40|408.64|405.84|408.82|406.02|408.82|406.02|408.64|405.84|0
1649833490000|2022-04-13 07:04:50|408.92|406.12|409.19|406.39|409.19|406.39|408.92|406.12|0
1649833500000|2022-04-13 07:05:00|408.44|406.04|408.26|405.86|408.44|406.04|407.81|405.41|0
1649833510000|2022-04-13 07:05:10|408.44|406.04|408.62|406.22|408.62|406.22|408.44|406.04|0
1649833520000|2022-04-13 07:05:20|408.8|406.4|408.62|406.22|408.8|406.4|408.44|406.04|0
1649833530000|2022-04-13 07:05:30|408.99|406.59|408.8|406.4|408.99|406.59|408.8|406.4|0
1649833540000|2022-04-13 07:05:40|408.99|406.59|409.35|406.95|409.35|406.95|408.99|406.59|0
1649833550000|2022-04-13 07:05:50|409.53|407.13|410.26|407.86|410.26|407.86|409.53|407.13|0
1649833560000|2022-04-13 07:06:00|410.44|408.04|410.44|408.04|410.63|408.23|410.26|407.86|0
1649833570000|2022-04-13 07:06:10|410.26|407.86|410.54|408.14|410.54|408.14|410.26|407.86|0
1649833580000|2022-04-13 07:06:20|410.63|408.23|411.09|408.69|411.09|408.69|410.63|408.23|0
1649833590000|2022-04-13 07:06:30|410.99|408.59|410.63|408.23|410.99|408.59|410.63|408.23|0
1649833600000|2022-04-13 07:06:40|410.08|407.68|410.08|407.68|410.08|407.68|409.81|407.41|0
1649833610000|2022-04-13 07:06:50|410.26|407.86|410.08|407.68|410.26|407.86|410.08|407.68|0
1649833620000|2022-04-13 07:07:00|410.26|407.86|410.99|408.59|410.99|408.59|410.26|407.86|0
1649833630000|2022-04-13 07:07:10|410.81|408.41|411.17|408.77|411.17|408.77|410.72|408.32|0
1649833640000|2022-04-13 07:07:20|410.99|408.59|412.09|409.69|412.09|409.69|410.99|408.59|0
1649833650000|2022-04-13 07:07:30|412.27|409.87|412.45|410.05|412.45|410.05|412.09|409.69|0
1649833660000|2022-04-13 07:07:40|412.27|409.87|412.63|410.23|412.63|410.23|412.27|409.87|0
1649833670000|2022-04-13 07:07:50|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1649833680000|2022-04-13 07:08:00|412.45|410.05|412.45|410.05|412.45|410.05|411.9|409.5|0
1649833690000|2022-04-13 07:08:10|412|409.6|412.08|409.68|412.08|409.68|411.9|409.5|0
1649833700000|2022-04-13 07:08:20|411.72|409.32|411.9|409.5|411.9|409.5|411.72|409.32|0
1649833710000|2022-04-13 07:08:30|412.36|409.96|412.45|410.05|412.45|410.05|412.27|409.87|0
1649833720000|2022-04-13 07:08:40|412.63|410.23|412.82|410.42|412.82|410.42|412.63|410.23|0
1649833730000|2022-04-13 07:08:50|412.63|410.23|412.63|410.23|412.63|410.23|412.45|410.05|0
1649833740000|2022-04-13 07:09:00|412.73|410.33|412.27|409.87|412.73|410.33|412.08|409.68|0
1649833750000|2022-04-13 07:09:10|412.63|410.23|412.82|410.42|412.82|410.42|412.63|410.23|0
1649833760000|2022-04-13 07:09:20|413|410.6|413.18|410.78|413.18|410.78|412.91|410.51|0
1649833770000|2022-04-13 07:09:30|413|410.6|413.18|410.78|413.18|410.78|413|410.6|0
1649833780000|2022-04-13 07:09:40|413|410.6|412.73|410.33|413|410.6|412.73|410.33|0
1649833790000|2022-04-13 07:09:50|412.82|410.42|412.63|410.23|412.82|410.42|412.45|410.05|0
1649833800000|2022-04-13 07:10:00|412.82|410.42|412.45|410.05|413.18|410.78|412.45|410.05|0
1649833810000|2022-04-13 07:10:10|412.63|410.23|412.45|410.05|412.63|410.23|412.45|410.05|0
1649833820000|2022-04-13 07:10:20|412.63|410.23|411.9|409.5|412.63|410.23|411.9|409.5|0
1649833830000|2022-04-13 07:10:30|412.08|409.68|412.63|410.23|412.63|410.23|412.08|409.68|0
1649833840000|2022-04-13 07:10:40|412.45|410.05|411.54|409.14|412.45|410.05|411.54|409.14|0
1649833850000|2022-04-13 07:10:50|411.72|409.32|411.54|409.14|411.72|409.32|411.54|409.14|0
1649833860000|2022-04-13 07:11:00|411.17|408.77|411.72|409.32|411.72|409.32|410.99|408.59|0
1649833870000|2022-04-13 07:11:10|411.9|409.5|411.54|409.14|412|409.6|411.54|409.14|0
1649833880000|2022-04-13 07:11:20|411.81|409.41|411.9|409.5|412|409.6|411.81|409.41|0
1649833890000|2022-04-13 07:11:30|412.08|409.68|412.45|410.05|412.45|410.05|412.08|409.68|0
1649833900000|2022-04-13 07:11:40|412.63|410.23|412.73|410.33|412.73|410.33|412.63|410.23|0
1649833910000|2022-04-13 07:11:50|412.63|410.23|412.81|410.41|412.81|410.41|412.54|410.14|0
1649833920000|2022-04-13 07:12:00|413|410.6|412.81|410.41|413|410.6|412.81|410.41|0
1649833930000|2022-04-13 07:12:10|413|410.6|412.63|410.23|413|410.6|412.63|410.23|0
1649833940000|2022-04-13 07:12:20|412.27|409.87|412.08|409.68|412.27|409.87|411.9|409.5|0
1649833950000|2022-04-13 07:12:30|412.63|410.23|412.36|409.96|412.63|410.23|412.27|409.87|0
1649833960000|2022-04-13 07:12:40|412.27|409.87|412.45|410.05|412.63|410.23|412.27|409.87|0
1649833970000|2022-04-13 07:12:50|412.27|409.87|412.08|409.68|412.27|409.87|412.08|409.68|0
1649833980000|2022-04-13 07:13:00|411.54|409.14|411.81|409.41|412|409.6|411.54|409.14|0
1649833990000|2022-04-13 07:13:10|411.54|409.14|411.45|409.05|411.54|409.14|411.45|409.05|0
1649834000000|2022-04-13 07:13:20|411.54|409.14|411.9|409.5|411.9|409.5|411.35|408.95|0
1649834010000|2022-04-13 07:13:30|411.72|409.32|411.45|409.05|411.72|409.32|411.45|409.05|0
1649834020000|2022-04-13 07:13:40|411.35|408.95|411.45|409.05|411.45|409.05|411.17|408.77|0
1649834030000|2022-04-13 07:13:50|411.54|409.14|411.35|408.95|411.54|409.14|411.35|408.95|0
1649834040000|2022-04-13 07:14:00|411.26|408.86|410.81|408.41|411.26|408.86|410.81|408.41|0
1649834050000|2022-04-13 07:14:10|410.72|408.32|410.62|408.22|410.81|408.41|410.62|408.22|0
1649834060000|2022-04-13 07:14:20|410.54|408.14|410.72|408.32|410.99|408.59|410.54|408.14|0
1649834070000|2022-04-13 07:14:30|410.62|408.22|410.8|408.4|410.81|408.41|410.62|408.22|0
1649834080000|2022-04-13 07:14:40|410.99|408.59|411.17|408.77|411.17|408.77|410.99|408.59|0
1649834090000|2022-04-13 07:14:50|411.35|408.95|411.72|409.32|411.9|409.5|411.35|408.95|0
1649834100000|2022-04-13 07:15:00|411.81|409.41|411.9|409.5|412.08|409.68|411.81|409.41|0
1649834110000|2022-04-13 07:15:10|411.99|409.59|412.27|409.87|412.27|409.87|411.99|409.59|0
1649834120000|2022-04-13 07:15:20|412.08|409.68|411.72|409.32|412.08|409.68|411.72|409.32|0
1649834130000|2022-04-13 07:15:30|411.9|409.5|411.81|409.41|411.9|409.5|411.81|409.41|0
1649834140000|2022-04-13 07:15:40|411.72|409.32|411.17|408.77|411.9|409.5|411.17|408.77|0
1649834150000|2022-04-13 07:15:50|411.35|408.95|411.17|408.77|411.35|408.95|411.17|408.77|0
1649834160000|2022-04-13 07:16:00|410.99|408.59|410.8|408.4|411.17|408.77|410.8|408.4|0
1649834170000|2022-04-13 07:16:10|410.08|407.68|409.89|407.49|410.08|407.68|409.89|407.49|0
1649834180000|2022-04-13 07:16:20|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1649834190000|2022-04-13 07:16:30|409.89|407.49|409.81|407.41|409.99|407.59|409.81|407.41|0
1649834200000|2022-04-13 07:16:40|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1649834210000|2022-04-13 07:16:50|409.44|407.04|409.44|407.04|409.53|407.13|409.35|406.95|0
1649834220000|2022-04-13 07:17:00|409.35|406.95|408.8|406.4|409.35|406.95|408.8|406.4|0
1649834230000|2022-04-13 07:17:10|408.98|406.58|408.62|406.22|408.98|406.58|408.62|406.22|0
1649834240000|2022-04-13 07:17:20|408.98|406.58|408.8|406.4|408.98|406.58|408.8|406.4|0
1649834250000|2022-04-13 07:17:30|408.53|406.13|408.62|406.22|408.62|406.22|408.44|406.04|0
1649834260000|2022-04-13 07:17:40|408.71|406.31|408.71|406.31|408.71|406.31|408.62|406.22|0
1649834270000|2022-04-13 07:17:50|408.62|406.22|408.89|406.49|408.98|406.58|408.62|406.22|0
1649834280000|2022-04-13 07:18:00|409.16|406.76|409.26|406.86|409.26|406.86|409.16|406.76|0
1649834290000|2022-04-13 07:18:10|409.08|406.68|409.35|406.95|409.35|406.95|408.8|406.4|0
1649834300000|2022-04-13 07:18:20|409.44|407.04|409.35|406.95|409.44|407.04|409.35|406.95|0
1649834310000|2022-04-13 07:18:30|409.26|406.86|409.16|406.76|409.26|406.86|408.98|406.58|0
1649834320000|2022-04-13 07:18:40|409.26|406.86|408.98|406.58|409.35|406.95|408.98|406.58|0
1649834330000|2022-04-13 07:18:50|408.8|406.4|408.98|406.58|409.08|406.68|408.8|406.4|0
1649834340000|2022-04-13 07:19:00|409.16|406.76|409.53|407.13|409.53|407.13|409.16|406.76|0
1649834350000|2022-04-13 07:19:10|409.89|407.49|409.99|407.59|409.99|407.59|409.89|407.49|0
1649834360000|2022-04-13 07:19:20|410.07|407.67|410.07|407.67|410.26|407.86|409.89|407.49|0
1649834370000|2022-04-13 07:19:30|409.89|407.49|410.44|408.04|410.62|408.22|409.89|407.49|0
1649834380000|2022-04-13 07:19:40|410.62|408.22|410.8|408.4|410.8|408.4|410.62|408.22|0
1649834390000|2022-04-13 07:19:50|409.89|407.49|410.44|408.04|410.44|408.04|409.89|407.49|0
1649834400000|2022-04-13 07:20:00|410.53|408.13|410.62|408.22|410.8|408.4|410.44|408.04|0
1649834410000|2022-04-13 07:20:10|410.44|408.04|409.89|407.49|410.44|408.04|409.71|407.31|0
1649834420000|2022-04-13 07:20:20|409.71|407.31|409.71|407.31|409.89|407.49|409.71|407.31|0
1649834430000|2022-04-13 07:20:30|409.8|407.4|410.07|407.67|410.07|407.67|409.8|407.4|0
1649834440000|2022-04-13 07:20:40|409.89|407.49|409.8|407.4|409.89|407.49|409.8|407.4|0
1649834450000|2022-04-13 07:20:50|409.71|407.31|408.98|406.58|409.71|407.31|408.98|406.58|0
1649834460000|2022-04-13 07:21:00|408.62|406.22|408.44|406.04|408.62|406.22|408.25|405.85|0
1649834470000|2022-04-13 07:21:10|407.89|405.49|407.89|405.49|407.89|405.49|407.71|405.31|0
1649834480000|2022-04-13 07:21:20|407.98|405.58|408.25|405.85|408.25|405.85|407.89|405.49|0
1649834490000|2022-04-13 07:21:30|408.17|405.77|408.44|406.04|408.44|406.04|408.17|405.77|0
1649834500000|2022-04-13 07:21:40|408.35|405.95|408.07|405.67|408.44|406.04|408.07|405.67|0
1649834510000|2022-04-13 07:21:50|407.89|405.49|407.34|404.94|407.89|405.49|407.34|404.94|0
1649834520000|2022-04-13 07:22:00|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1649834530000|2022-04-13 07:22:10|406.89|404.49|406.53|404.13|406.89|404.49|406.07|403.67|0
1649834540000|2022-04-13 07:22:20|406.44|404.04|406.26|403.86|406.44|404.04|406.26|403.86|0
1649834550000|2022-04-13 07:22:30|406.44|404.04|406.62|404.22|406.62|404.22|406.44|404.04|0
1649834560000|2022-04-13 07:22:40|406.98|404.58|407.16|404.76|407.34|404.94|406.98|404.58|0
1649834570000|2022-04-13 07:22:50|406.8|404.4|407.44|405.04|407.71|405.31|406.8|404.4|0
1649834580000|2022-04-13 07:23:00|407.8|405.4|408.07|405.67|408.25|405.85|407.8|405.4|0
1649834590000|2022-04-13 07:23:10|408.62|406.22|408.8|406.4|408.8|406.4|408.62|406.22|0
1649834600000|2022-04-13 07:23:20|408.98|406.58|408.71|406.31|408.98|406.58|408.71|406.31|0
1649834610000|2022-04-13 07:23:30|408.62|406.22|408.98|406.58|408.98|406.58|408.62|406.22|0
1649834620000|2022-04-13 07:23:40|408.8|406.4|408.62|406.22|408.98|406.58|408.43|406.03|0
1649834630000|2022-04-13 07:23:50|408.43|406.03|409.53|407.13|409.53|407.13|408.43|406.03|0
1649834640000|2022-04-13 07:24:00|409.71|407.31|410.07|407.67|410.07|407.67|409.53|407.13|0
1649834650000|2022-04-13 07:24:10|409.98|407.58|410.07|407.67|410.07|407.67|409.89|407.49|0
1649834660000|2022-04-13 07:24:20|409.16|406.76|408.62|406.22|409.16|406.76|408.62|406.22|0
1649834670000|2022-04-13 07:24:30|408.98|406.58|408.98|406.58|409.16|406.76|408.8|406.4|0
1649834680000|2022-04-13 07:24:40|409.34|406.94|409.26|406.86|409.34|406.94|409.16|406.76|0
1649834690000|2022-04-13 07:24:50|409.07|406.67|408.8|406.4|409.16|406.76|408.8|406.4|0
1649834700000|2022-04-13 07:25:00|408.62|406.22|409.16|406.76|409.16|406.76|408.62|406.22|0
1649834710000|2022-04-13 07:25:10|409.53|407.13|409.8|407.4|409.8|407.4|409.53|407.13|0
1649834720000|2022-04-13 07:25:20|409.71|407.31|409.89|407.49|409.89|407.49|409.53|407.13|0
1649834730000|2022-04-13 07:25:30|409.53|407.13|409.71|407.31|409.71|407.31|409.53|407.13|0
1649834740000|2022-04-13 07:25:40|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1649834750000|2022-04-13 07:25:50|409.16|406.76|409.16|406.76|409.26|406.86|409.16|406.76|0
1649834760000|2022-04-13 07:26:00|409.26|406.86|409.16|406.76|409.26|406.86|409.16|406.76|0
1649834770000|2022-04-13 07:26:10|409.26|406.86|409.34|406.94|409.34|406.94|409.16|406.76|0
1649834780000|2022-04-13 07:26:20|409.26|406.86|409.71|407.31|409.71|407.31|409.26|406.86|0
1649834790000|2022-04-13 07:26:30|409.8|407.4|409.44|407.04|409.8|407.4|409.44|407.04|0
1649834800000|2022-04-13 07:26:40|409.34|406.94|409.53|407.13|409.53|407.13|409.16|406.76|0
1649834810000|2022-04-13 07:26:50|409.62|407.22|409.71|407.31|409.71|407.31|409.62|407.22|0
1649834820000|2022-04-13 07:27:00|409.52|407.12|409.26|406.86|409.52|407.12|408.98|406.58|0
1649834830000|2022-04-13 07:27:10|409.34|406.94|409.34|406.94|409.52|407.12|409.34|406.94|0
1649834840000|2022-04-13 07:27:20|409.71|407.31|409.44|407.04|409.71|407.31|409.44|407.04|0
1649834850000|2022-04-13 07:27:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1649834860000|2022-04-13 07:27:40|409.71|407.31|409.71|407.31|409.89|407.49|409.71|407.31|0
1649834870000|2022-04-13 07:27:50|409.52|407.12|408.98|406.58|409.52|407.12|408.98|406.58|0
1649834880000|2022-04-13 07:28:00|409.07|406.67|408.25|405.85|409.07|406.67|408.25|405.85|0
1649834890000|2022-04-13 07:28:10|408.07|405.67|407.34|404.94|408.07|405.67|407.34|404.94|0
1649834900000|2022-04-13 07:28:20|407.44|405.04|407.71|405.31|407.71|405.31|407.44|405.04|0
1649834910000|2022-04-13 07:28:30|407.52|405.12|408.35|405.95|408.35|405.95|407.52|405.12|0
1649834920000|2022-04-13 07:28:40|408.43|406.03|408.43|406.03|408.43|406.03|408.25|405.85|0
1649834930000|2022-04-13 07:28:50|408.35|405.95|408.43|406.03|408.43|406.03|408.35|405.95|0
1649834940000|2022-04-13 07:29:00|408.35|405.95|409.25|406.85|409.25|406.85|408.35|405.95|0
1649834950000|2022-04-13 07:29:10|409.07|406.67|409.16|406.76|409.44|407.04|409.07|406.67|0
1649834960000|2022-04-13 07:29:20|408.98|406.58|408.71|406.31|408.98|406.58|408.71|406.31|0
1649834970000|2022-04-13 07:29:30|408.53|406.13|408.35|405.95|408.53|406.13|408.25|405.85|0
1649834980000|2022-04-13 07:29:40|408.25|405.85|408.89|406.49|408.89|406.49|408.25|405.85|0
1649834990000|2022-04-13 07:29:50|408.98|406.58|408.8|406.4|409.16|406.76|408.8|406.4|0
1649835000000|2022-04-13 07:30:00|408.71|406.31|409.52|407.12|409.52|407.12|408.71|406.31|0
1649835020000|2022-04-13 07:30:20|409.62|407.22|409.52|407.12|409.62|407.22|409.52|407.12|0
1649835030000|2022-04-13 07:30:30|409.71|407.31|409.52|407.12|409.71|407.31|409.52|407.12|0
1649835040000|2022-04-13 07:30:40|409.62|407.22|409.34|406.94|409.62|407.22|409.16|406.76|0
1649835050000|2022-04-13 07:30:50|409.25|406.85|409.71|407.31|409.71|407.31|409.16|406.76|0
1649835060000|2022-04-13 07:31:00|409.52|407.12|409.71|407.31|409.71|407.31|409.34|406.94|0
1649835070000|2022-04-13 07:31:10|410.07|407.67|410.07|407.67|410.07|407.67|409.89|407.49|0
1649835080000|2022-04-13 07:31:20|410.25|407.85|410.8|408.4|410.8|408.4|410.25|407.85|0
1649835090000|2022-04-13 07:31:30|410.98|408.58|411.16|408.76|411.16|408.76|410.98|408.58|0
1649835100000|2022-04-13 07:31:40|411.35|408.95|411.16|408.76|411.35|408.95|411.16|408.76|0
1649835110000|2022-04-13 07:31:50|410.98|408.58|411.08|408.68|411.08|408.68|410.98|408.58|0
1649835120000|2022-04-13 07:32:00|411.16|408.76|410.8|408.4|411.16|408.76|410.62|408.22|0
1649835130000|2022-04-13 07:32:10|410.62|408.22|410.98|408.58|410.98|408.58|410.62|408.22|0
1649835140000|2022-04-13 07:32:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1649835150000|2022-04-13 07:32:30|410.98|408.58|410.8|408.4|410.98|408.58|410.8|408.4|0
1649835160000|2022-04-13 07:32:40|410.43|408.03|410.25|407.85|410.62|408.22|410.25|407.85|0
1649835170000|2022-04-13 07:32:50|409.89|407.49|409.98|407.58|409.98|407.58|409.89|407.49|0
1649835180000|2022-04-13 07:33:00|409.89|407.49|409.44|407.04|409.98|407.58|409.44|407.04|0
1649835190000|2022-04-13 07:33:10|409.52|407.12|409.89|407.49|409.89|407.49|409.52|407.12|0
1649835200000|2022-04-13 07:33:20|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1649835210000|2022-04-13 07:33:30|410.07|407.67|410.35|407.95|410.35|407.95|410.07|407.67|0
1649835220000|2022-04-13 07:33:40|410.25|407.85|410.35|407.95|410.35|407.95|410.07|407.67|0
1649835230000|2022-04-13 07:33:50|410.62|408.22|410.07|407.67|410.62|408.22|410.07|407.67|0
1649835240000|2022-04-13 07:34:00|410.35|407.95|410.71|408.31|410.71|408.31|410.35|407.95|0
1649835250000|2022-04-13 07:34:10|410.8|408.4|410.43|408.03|410.8|408.4|410.43|408.03|0
1649835260000|2022-04-13 07:34:20|410.62|408.22|410.8|408.4|410.8|408.4|410.62|408.22|0
1649835270000|2022-04-13 07:34:30|410.71|408.31|410.62|408.22|410.71|408.31|410.43|408.03|0
1649835280000|2022-04-13 07:34:40|410.43|408.03|410.07|407.67|410.62|408.22|410.07|407.67|0
1649835290000|2022-04-13 07:34:50|409.89|407.49|410.25|407.85|410.35|407.95|409.89|407.49|0
1649835300000|2022-04-13 07:35:00|410.07|407.67|410.25|407.85|410.25|407.85|409.89|407.49|0
1649835310000|2022-04-13 07:35:10|410.16|407.76|409.8|407.4|410.16|407.76|409.7|407.3|0
1649835320000|2022-04-13 07:35:20|409.89|407.49|409.34|406.94|409.89|407.49|409.34|406.94|0
1649835330000|2022-04-13 07:35:30|408.25|405.85|408.43|406.03|408.43|406.03|407.88|405.48|0
1649835340000|2022-04-13 07:35:40|407.88|405.48|407.34|404.94|407.88|405.48|407.34|404.94|0
1649835350000|2022-04-13 07:35:50|407.52|405.12|407.7|405.3|407.88|405.48|407.52|405.12|0
1649835360000|2022-04-13 07:36:00|407.62|405.22|407.62|405.22|407.88|405.48|407.62|405.22|0
1649835370000|2022-04-13 07:36:10|407.7|405.3|407.52|405.12|407.7|405.3|407.43|405.03|0
1649835380000|2022-04-13 07:36:20|407.88|405.48|408.34|405.94|408.34|405.94|407.88|405.48|0
1649835390000|2022-04-13 07:36:30|408.61|406.21|409.16|406.76|409.16|406.76|408.61|406.21|0
1649835400000|2022-04-13 07:36:40|409.25|406.85|409.07|406.67|409.25|406.85|409.07|406.67|0
1649835410000|2022-04-13 07:36:50|408.79|406.39|409.16|406.76|409.34|406.94|408.79|406.39|0
1649835420000|2022-04-13 07:37:00|408.43|406.03|408.43|406.03|408.43|406.03|407.8|405.4|0
1649835430000|2022-04-13 07:37:10|408.61|406.21|408.61|406.21|408.79|406.39|408.61|406.21|0
1649835440000|2022-04-13 07:37:20|408.43|406.03|408.25|405.85|408.61|406.21|408.25|405.85|0
1649835450000|2022-04-13 07:37:30|408.43|406.03|408.07|405.67|408.43|406.03|408.07|405.67|0
1649835460000|2022-04-13 07:37:40|407.88|405.48|407.7|405.3|407.88|405.48|407.7|405.3|0
1649835470000|2022-04-13 07:37:50|407.88|405.48|408.07|405.67|408.07|405.67|407.88|405.48|0
1649835480000|2022-04-13 07:38:00|407.7|405.3|407.98|405.58|407.98|405.58|407.7|405.3|0
1649835490000|2022-04-13 07:38:10|408.07|405.67|407.88|405.48|408.25|405.85|407.88|405.48|0
1649835500000|2022-04-13 07:38:20|407.98|405.58|408.16|405.76|408.16|405.76|407.98|405.58|0
1649835510000|2022-04-13 07:38:30|408.07|405.67|408.61|406.21|408.61|406.21|408.07|405.67|0
1649835520000|2022-04-13 07:38:40|408.25|405.85|408.07|405.67|408.25|405.85|408.07|405.67|0
1649835530000|2022-04-13 07:38:50|407.88|405.48|407.88|405.48|407.88|405.48|407.7|405.3|0
1649835540000|2022-04-13 07:39:00|407.7|405.3|407.34|404.94|407.7|405.3|407.34|404.94|0
1649835550000|2022-04-13 07:39:10|407.52|405.12|407.43|405.03|407.7|405.3|407.43|405.03|0
1649835560000|2022-04-13 07:39:20|407.16|404.76|407.07|404.67|407.16|404.76|407.07|404.67|0
1649835570000|2022-04-13 07:39:30|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1649835580000|2022-04-13 07:39:40|407.07|404.67|407.34|404.94|407.34|404.94|407.07|404.67|0
1649835590000|2022-04-13 07:39:50|407.16|404.76|407.8|405.4|407.8|405.4|407.16|404.76|0
1649835600000|2022-04-13 07:40:00|407.7|405.3|407.88|405.48|407.98|405.58|407.7|405.3|0
1649835610000|2022-04-13 07:40:10|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1649835620000|2022-04-13 07:40:20|407.52|405.12|407.34|404.94|407.61|405.21|407.34|404.94|0
1649835630000|2022-04-13 07:40:30|407.43|405.03|407.16|404.76|407.43|405.03|407.16|404.76|0
1649835640000|2022-04-13 07:40:40|407.25|404.85|407.34|404.94|407.34|404.94|407.25|404.85|0
1649835650000|2022-04-13 07:40:50|410.6|408.2|410.51|408.11|410.6|408.2|410.33|407.93|0
1649835660000|2022-04-13 07:41:00|407.61|405.21|407.79|405.39|407.79|405.39|407.61|405.21|0
1649835670000|2022-04-13 07:41:10|407.88|405.48|407.43|405.03|407.88|405.48|407.43|405.03|0
1649835680000|2022-04-13 07:41:20|407.24|404.84|406.7|404.3|407.43|405.03|406.7|404.3|0
1649835690000|2022-04-13 07:41:30|407.06|404.66|406.25|403.85|407.06|404.66|406.25|403.85|0
1649835700000|2022-04-13 07:41:40|406.43|404.03|406.52|404.12|406.52|404.12|406.34|403.94|0
1649835710000|2022-04-13 07:41:50|407.06|404.66|406.7|404.3|407.06|404.66|406.7|404.3|0
1649835720000|2022-04-13 07:42:00|406.52|404.12|406.7|404.3|406.7|404.3|406.52|404.12|0
1649835730000|2022-04-13 07:42:10|406.88|404.48|407.43|405.03|407.43|405.03|406.79|404.39|0
1649835740000|2022-04-13 07:42:20|407.34|404.94|407.06|404.66|407.34|404.94|407.06|404.66|0
1649835750000|2022-04-13 07:42:30|407.24|404.84|406.98|404.58|407.24|404.84|406.88|404.48|0
1649835760000|2022-04-13 07:42:40|406.88|404.48|407.06|404.66|407.06|404.66|406.88|404.48|0
1649835770000|2022-04-13 07:42:50|406.7|404.3|406.88|404.48|406.88|404.48|406.52|404.12|0
1649835780000|2022-04-13 07:43:00|407.06|404.66|406.7|404.3|407.06|404.66|406.7|404.3|0
1649835790000|2022-04-13 07:43:10|406.88|404.48|406.7|404.3|406.88|404.48|406.7|404.3|0
1649835800000|2022-04-13 07:43:20|406.79|404.39|406.88|404.48|406.88|404.48|406.7|404.3|0
1649835810000|2022-04-13 07:43:30|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1649835820000|2022-04-13 07:43:40|406.88|404.48|406.52|404.12|406.88|404.48|406.52|404.12|0
1649835830000|2022-04-13 07:43:50|406.7|404.3|406.7|404.3|406.88|404.48|406.7|404.3|0
1649835840000|2022-04-13 07:44:00|406.52|404.12|406.61|404.21|406.61|404.21|406.52|404.12|0
1649835850000|2022-04-13 07:44:10|406.7|404.3|406.88|404.48|406.88|404.48|406.7|404.3|0
1649835880000|2022-04-13 07:44:40|406.7|404.3|406.34|403.94|406.7|404.3|406.34|403.94|0
1649835890000|2022-04-13 07:44:50|406.43|404.03|406.43|404.03|406.52|404.12|406.43|404.03|0
1649835900000|2022-04-13 07:45:00|406.34|403.94|406.52|404.12|406.52|404.12|406.34|403.94|0
1649835910000|2022-04-13 07:45:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1649835920000|2022-04-13 07:45:20|406.16|403.76|406.43|404.03|406.43|404.03|405.97|403.57|0
1649835930000|2022-04-13 07:45:30|406.61|404.21|406.88|404.48|407.06|404.66|406.61|404.21|0
1649835940000|2022-04-13 07:45:40|406.7|404.3|406.88|404.48|406.88|404.48|406.61|404.21|0
1649835950000|2022-04-13 07:45:50|406.79|404.39|407.06|404.66|407.06|404.66|406.79|404.39|0
1649835960000|2022-04-13 07:46:00|406.88|404.48|406.88|404.48|406.97|404.57|406.88|404.48|0
1649835970000|2022-04-13 07:46:10|406.79|404.39|406.7|404.3|406.79|404.39|406.7|404.3|0
1649835980000|2022-04-13 07:46:20|406.88|404.48|406.88|404.48|406.97|404.57|406.88|404.48|0
1649835990000|2022-04-13 07:46:30|406.7|404.3|406.79|404.39|406.88|404.48|406.7|404.3|0
1649836000000|2022-04-13 07:46:40|406.88|404.48|406.97|404.57|406.97|404.57|406.88|404.48|0
1649836010000|2022-04-13 07:46:50|406.88|404.48|406.34|403.94|406.88|404.48|406.16|403.76|0
1649836020000|2022-04-13 07:47:00|406.52|404.12|406.16|403.76|406.52|404.12|406.16|403.76|0
1649836030000|2022-04-13 07:47:10|405.97|403.57|405.79|403.39|406.16|403.76|405.79|403.39|0
1649836040000|2022-04-13 07:47:20|406.25|403.85|406.34|403.94|406.7|404.3|406.25|403.85|0
1649836050000|2022-04-13 07:47:30|406.43|404.03|406.34|403.94|406.43|404.03|406.34|403.94|0
1649836060000|2022-04-13 07:47:40|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1649836070000|2022-04-13 07:47:50|406.34|403.94|405.97|403.57|406.34|403.94|405.97|403.57|0
1649836080000|2022-04-13 07:48:00|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1649836090000|2022-04-13 07:48:10|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1649836100000|2022-04-13 07:48:20|405.97|403.57|406.15|403.75|406.15|403.75|405.97|403.57|0
1649836110000|2022-04-13 07:48:30|405.97|403.57|406.34|403.94|406.34|403.94|405.97|403.57|0
1649836120000|2022-04-13 07:48:40|406.07|403.67|406.15|403.75|406.15|403.75|406.07|403.67|0
1649836130000|2022-04-13 07:48:50|406.07|403.67|405.97|403.57|406.15|403.75|405.97|403.57|0
1649836140000|2022-04-13 07:49:00|406.07|403.67|405.61|403.21|406.07|403.67|405.61|403.21|0
1649836150000|2022-04-13 07:49:10|405.52|403.12|405.52|403.12|405.52|403.12|405.43|403.03|0
1649836160000|2022-04-13 07:49:20|405.61|403.21|405.79|403.39|405.79|403.39|405.43|403.03|0
1649836170000|2022-04-13 07:49:30|405.97|403.57|406.15|403.75|406.15|403.75|405.79|403.39|0
1649836180000|2022-04-13 07:49:40|405.97|403.57|405.89|403.49|406.07|403.67|405.89|403.49|0
1649836190000|2022-04-13 07:49:50|405.79|403.39|405.97|403.57|405.97|403.57|405.71|403.31|0
1649836200000|2022-04-13 07:50:00|405.89|403.49|405.89|403.49|405.97|403.57|405.89|403.49|0
1649836210000|2022-04-13 07:50:10|405.97|403.57|405.97|403.57|405.97|403.57|405.61|403.21|0
1649836220000|2022-04-13 07:50:20|405.79|403.39|406.07|403.67|406.07|403.67|405.7|403.3|0
1649836230000|2022-04-13 07:50:30|406.15|403.75|406.15|403.75|406.34|403.94|406.15|403.75|0
1649836240000|2022-04-13 07:50:40|406.25|403.85|405.89|403.49|406.25|403.85|405.79|403.39|0
1649836250000|2022-04-13 07:50:50|405.79|403.39|406.33|403.93|406.33|403.93|405.79|403.39|0
1649836260000|2022-04-13 07:51:00|406.52|404.12|406.88|404.48|406.88|404.48|406.52|404.12|0
1649836270000|2022-04-13 07:51:10|406.61|404.21|406.79|404.39|406.88|404.48|406.61|404.21|0
1649836280000|2022-04-13 07:51:20|406.7|404.3|406.33|403.93|406.7|404.3|406.33|403.93|0
1649836290000|2022-04-13 07:51:30|406.15|403.75|406.52|404.12|406.52|404.12|406.15|403.75|0
1649836300000|2022-04-13 07:51:40|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1649836310000|2022-04-13 07:51:50|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1649836320000|2022-04-13 07:52:00|406.61|404.21|406.88|404.48|406.88|404.48|406.61|404.21|0
1649836330000|2022-04-13 07:52:10|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1649836340000|2022-04-13 07:52:20|406.88|404.48|407.15|404.75|407.15|404.75|406.88|404.48|0
1649836350000|2022-04-13 07:52:30|407.24|404.84|407.34|404.94|407.34|404.94|407.24|404.84|0
1649836360000|2022-04-13 07:52:40|407.6|405.2|407.97|405.57|407.97|405.57|407.6|405.2|0
1649836370000|2022-04-13 07:52:50|408.06|405.66|408.15|405.75|408.15|405.75|407.97|405.57|0
1649836380000|2022-04-13 07:53:00|407.97|405.57|408.15|405.75|408.33|405.93|407.97|405.57|0
1649836390000|2022-04-13 07:53:10|407.97|405.57|407.6|405.2|407.97|405.57|407.6|405.2|0
1649836400000|2022-04-13 07:53:20|407.7|405.3|407.78|405.38|407.78|405.38|407.6|405.2|0
1649836410000|2022-04-13 07:53:30|407.6|405.2|407.42|405.02|407.6|405.2|407.42|405.02|0
1649836420000|2022-04-13 07:53:40|407.52|405.12|407.42|405.02|407.6|405.2|407.42|405.02|0
1649836430000|2022-04-13 07:53:50|407.7|405.3|407.6|405.2|407.7|405.3|407.6|405.2|0
1649836440000|2022-04-13 07:54:00|407.24|404.84|407.24|404.84|407.24|404.84|407.06|404.66|0
1649836450000|2022-04-13 07:54:10|407.06|404.66|407.24|404.84|407.24|404.84|407.06|404.66|0
1649836460000|2022-04-13 07:54:20|407.06|404.66|406.88|404.48|407.06|404.66|406.88|404.48|0
1649836470000|2022-04-13 07:54:30|407.06|404.66|407.42|405.02|407.42|405.02|407.06|404.66|0
1649836480000|2022-04-13 07:54:40|407.06|404.66|407.42|405.02|407.42|405.02|407.06|404.66|0
1649836490000|2022-04-13 07:54:50|407.33|404.93|407.42|405.02|407.42|405.02|407.33|404.93|0
1649836500000|2022-04-13 07:55:00|407.6|405.2|407.42|405.02|407.6|405.2|407.42|405.02|0
1649836510000|2022-04-13 07:55:10|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1649836520000|2022-04-13 07:55:20|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1649836530000|2022-04-13 07:55:30|406.88|404.48|407.15|404.75|407.33|404.93|406.88|404.48|0
1649836540000|2022-04-13 07:55:40|407.6|405.2|407.06|404.66|407.6|405.2|406.88|404.48|0
1649836550000|2022-04-13 07:55:50|407.24|404.84|407.06|404.66|407.24|404.84|407.06|404.66|0
1649836560000|2022-04-13 07:56:00|407.24|404.84|407.15|404.75|407.24|404.84|407.06|404.66|0
1649836570000|2022-04-13 07:56:10|407.24|404.84|407.06|404.66|407.24|404.84|406.88|404.48|0
1649836580000|2022-04-13 07:56:20|406.7|404.3|406.7|404.3|406.79|404.39|406.7|404.3|0
1649836590000|2022-04-13 07:56:30|406.79|404.39|406.79|404.39|406.88|404.48|406.79|404.39|0
1649836600000|2022-04-13 07:56:40|406.97|404.57|407.24|404.84|407.24|404.84|406.97|404.57|0
1649836610000|2022-04-13 07:56:50|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1649836620000|2022-04-13 07:57:00|406.88|404.48|406.97|404.57|406.97|404.57|406.88|404.48|0
1649836630000|2022-04-13 07:57:10|407.06|404.66|407.78|405.38|407.78|405.38|407.06|404.66|0
1649836640000|2022-04-13 07:57:20|407.88|405.48|407.96|405.56|408.06|405.66|407.88|405.48|0
1649836650000|2022-04-13 07:57:30|407.88|405.48|407.78|405.38|407.88|405.48|407.78|405.38|0
1649836660000|2022-04-13 07:57:40|407.88|405.48|408.15|405.75|408.15|405.75|407.78|405.38|0
1649836670000|2022-04-13 07:57:50|408.87|406.47|408.69|406.29|408.87|406.47|408.6|406.2|0
1649836680000|2022-04-13 07:58:00|408.6|406.2|408.69|406.29|408.87|406.47|408.6|406.2|0
1649836690000|2022-04-13 07:58:10|408.6|406.2|408.79|406.39|408.87|406.47|408.6|406.2|0
1649836700000|2022-04-13 07:58:20|408.69|406.29|408.42|406.02|408.69|406.29|408.42|406.02|0
1649836710000|2022-04-13 07:58:30|408.87|406.47|409.05|406.65|409.05|406.65|408.69|406.29|0
1649836720000|2022-04-13 07:58:40|409.15|406.75|408.87|406.47|409.15|406.75|408.69|406.29|0
1649836730000|2022-04-13 07:58:50|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1649836740000|2022-04-13 07:59:00|408.97|406.57|408.87|406.47|408.97|406.57|408.87|406.47|0
1649836750000|2022-04-13 07:59:10|409.05|406.65|409.24|406.84|409.24|406.84|409.05|406.65|0
1649836760000|2022-04-13 07:59:20|409.15|406.75|408.33|405.93|409.15|406.75|408.33|405.93|0
1649836770000|2022-04-13 07:59:30|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1649836780000|2022-04-13 07:59:40|408.42|406.02|408.42|406.02|408.42|406.02|408.42|406.02|0
1649836790000|2022-04-13 07:59:50|408.15|405.75|408.33|405.93|408.42|406.02|408.15|405.75|0
1649836800000|2022-04-13 08:00:00|408.51|406.11|408.33|405.93|408.51|406.11|408.33|405.93|0
1649836810000|2022-04-13 08:00:10|408.51|406.11|408.69|406.29|408.69|406.29|408.51|406.11|0
1649836820000|2022-04-13 08:00:20|408.78|406.38|409.05|406.65|409.05|406.65|408.78|406.38|0
1649836830000|2022-04-13 08:00:30|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649836840000|2022-04-13 08:00:40|408.87|406.47|408.69|406.29|408.97|406.57|408.69|406.29|0
1649836850000|2022-04-13 08:00:50|408.6|406.2|408.15|405.75|408.69|406.29|408.15|405.75|0
1649836860000|2022-04-13 08:01:00|407.78|405.38|407.69|405.29|407.78|405.38|407.69|405.29|0
1649836870000|2022-04-13 08:01:10|407.42|405.02|407.6|405.2|407.6|405.2|407.42|405.02|0
1649836880000|2022-04-13 08:01:20|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1649836890000|2022-04-13 08:01:30|407.24|404.84|407.06|404.66|407.24|404.84|406.87|404.47|0
1649836900000|2022-04-13 08:01:40|406.87|404.47|406.97|404.57|406.97|404.57|406.87|404.47|0
1649836910000|2022-04-13 08:01:50|406.87|404.47|406.69|404.29|406.87|404.47|406.69|404.29|0
1649836920000|2022-04-13 08:02:00|406.33|403.93|406.15|403.75|406.33|403.93|406.15|403.75|0
1649836930000|2022-04-13 08:02:10|405.88|403.48|405.43|403.03|405.88|403.48|405.43|403.03|0
1649836940000|2022-04-13 08:02:20|405.79|403.39|405.61|403.21|405.97|403.57|405.61|403.21|0
1649836950000|2022-04-13 08:02:30|405.52|403.12|405.61|403.21|405.61|403.21|405.52|403.12|0
1649836960000|2022-04-13 08:02:40|405.43|403.03|405.43|403.03|405.43|403.03|405.24|402.84|0
1649836970000|2022-04-13 08:02:50|405.24|402.84|405.24|402.84|405.24|402.84|405.06|402.66|0
1649836980000|2022-04-13 08:03:00|405.06|402.66|404.25|401.85|405.06|402.66|404.25|401.85|0
1649836990000|2022-04-13 08:03:10|404.43|402.03|404.34|401.94|404.7|402.3|404.34|401.94|0
1649837000000|2022-04-13 08:03:20|404.52|402.12|404.34|401.94|404.52|402.12|404.34|401.94|0
1649837010000|2022-04-13 08:03:30|404.25|401.85|404.34|401.94|404.34|401.94|404.16|401.76|0
1649837020000|2022-04-13 08:03:40|404.25|401.85|404.43|402.03|404.43|402.03|404.25|401.85|0
1649837030000|2022-04-13 08:03:50|404.34|401.94|404.7|402.3|404.7|402.3|404.34|401.94|0
1649837040000|2022-04-13 08:04:00|405.06|402.66|405.24|402.84|405.24|402.84|405.06|402.66|0
1649837050000|2022-04-13 08:04:10|405.16|402.76|405.06|402.66|405.16|402.76|405.06|402.66|0
1649837060000|2022-04-13 08:04:20|404.88|402.48|405.24|402.84|405.24|402.84|404.88|402.48|0
1649837070000|2022-04-13 08:04:30|405.06|402.66|405.61|403.21|405.61|403.21|405.06|402.66|0
1649837080000|2022-04-13 08:04:40|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1649837090000|2022-04-13 08:04:50|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1649837100000|2022-04-13 08:05:00|405.7|403.3|405.34|402.94|405.7|403.3|405.34|402.94|0
1649837110000|2022-04-13 08:05:10|405.42|403.02|404.88|402.48|405.42|403.02|404.88|402.48|0
1649837120000|2022-04-13 08:05:20|404.7|402.3|405.06|402.66|405.06|402.66|404.7|402.3|0
1649837130000|2022-04-13 08:05:30|404.98|402.58|404.16|401.76|404.98|402.58|404.16|401.76|0
1649837140000|2022-04-13 08:05:40|403.8|401.4|403.26|400.86|403.8|401.4|403.26|400.86|0
1649837150000|2022-04-13 08:05:50|403.44|401.04|403.08|400.68|403.44|401.04|403.08|400.68|0
1649837160000|2022-04-13 08:06:00|403.44|401.04|403.26|400.86|403.62|401.22|403.26|400.86|0
1649837170000|2022-04-13 08:06:10|403.44|401.04|403.26|400.86|403.44|401.04|403.08|400.68|0
1649837180000|2022-04-13 08:06:20|403.44|401.04|403.44|401.04|403.44|401.04|403.44|401.04|0
1649837200000|2022-04-13 08:06:40|403.53|401.13|403.26|400.86|403.53|401.13|403.26|400.86|0
1649837210000|2022-04-13 08:06:50|403.44|401.04|403.53|401.13|403.53|401.13|403.44|401.04|0
1649837220000|2022-04-13 08:07:00|403.62|401.22|403.98|401.58|404.34|401.94|403.62|401.22|0
1649837230000|2022-04-13 08:07:10|403.53|401.13|403.44|401.04|403.62|401.22|403.44|401.04|0
1649837240000|2022-04-13 08:07:20|403.53|401.13|403.71|401.31|403.71|401.31|403.53|401.13|0
1649837250000|2022-04-13 08:07:30|403.8|401.4|403.71|401.31|403.98|401.58|403.62|401.22|0
1649837260000|2022-04-13 08:07:40|403.44|401.04|403.53|401.13|403.62|401.22|403.44|401.04|0
1649837270000|2022-04-13 08:07:50|403.62|401.22|403.44|401.04|403.62|401.22|403.26|400.86|0
1649837280000|2022-04-13 08:08:00|402.89|400.49|403.44|401.04|403.44|401.04|402.89|400.49|0
1649837290000|2022-04-13 08:08:10|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1649837300000|2022-04-13 08:08:20|403.62|401.22|403.44|401.04|403.62|401.22|403.44|401.04|0
1649837310000|2022-04-13 08:08:30|403.62|401.22|403.44|401.04|403.62|401.22|403.44|401.04|0
1649837320000|2022-04-13 08:08:40|403.17|400.77|403.25|400.85|403.25|400.85|403.07|400.67|0
1649837330000|2022-04-13 08:08:50|403.07|400.67|403.07|400.67|403.25|400.85|403.07|400.67|0
1649837340000|2022-04-13 08:09:00|403.17|400.77|403.25|400.85|403.25|400.85|403.17|400.77|0
1649837350000|2022-04-13 08:09:10|403.44|401.04|403.62|401.22|403.62|401.22|403.44|401.04|0
1649837360000|2022-04-13 08:09:20|403.43|401.03|403.43|401.03|403.62|401.22|403.43|401.03|0
1649837370000|2022-04-13 08:09:30|403.62|401.22|403.98|401.58|403.98|401.58|403.62|401.22|0
1649837380000|2022-04-13 08:09:40|403.8|401.4|403.98|401.58|403.98|401.58|403.8|401.4|0
1649837390000|2022-04-13 08:09:50|403.8|401.4|403.89|401.49|403.89|401.49|403.8|401.4|0
1649837400000|2022-04-13 08:10:00|403.98|401.58|404.07|401.67|404.16|401.76|403.98|401.58|0
1649837410000|2022-04-13 08:10:10|404.16|401.76|404.52|402.12|404.52|402.12|403.98|401.58|0
1649837420000|2022-04-13 08:10:20|404.34|401.94|404.88|402.48|404.88|402.48|404.34|401.94|0
1649837430000|2022-04-13 08:10:30|404.97|402.57|404.97|402.57|405.24|402.84|404.97|402.57|0
1649837440000|2022-04-13 08:10:40|405.15|402.75|404.52|402.12|405.15|402.75|404.52|402.12|0
1649837450000|2022-04-13 08:10:50|404.61|402.21|404.34|401.94|404.61|402.21|404.34|401.94|0
1649837460000|2022-04-13 08:11:00|404.16|401.76|404.7|402.3|404.7|402.3|404.16|401.76|0
1649837470000|2022-04-13 08:11:10|404.88|402.48|404.7|402.3|404.88|402.48|404.7|402.3|0
1649837480000|2022-04-13 08:11:20|404.61|402.21|404.79|402.39|404.79|402.39|404.61|402.21|0
1649837490000|2022-04-13 08:11:30|404.88|402.48|404.52|402.12|404.88|402.48|404.52|402.12|0
1649837500000|2022-04-13 08:11:40|404.61|402.21|404.34|401.94|404.61|402.21|404.34|401.94|0
1649837510000|2022-04-13 08:11:50|404.52|402.12|404.7|402.3|404.7|402.3|404.52|402.12|0
1649837520000|2022-04-13 08:12:00|404.61|402.21|404.34|401.94|404.61|402.21|404.34|401.94|0
1649837530000|2022-04-13 08:12:10|404.43|402.03|404.7|402.3|404.7|402.3|404.43|402.03|0
1649837540000|2022-04-13 08:12:20|404.52|402.12|405.06|402.66|405.06|402.66|404.52|402.12|0
1649837550000|2022-04-13 08:12:30|405.24|402.84|405.06|402.66|405.24|402.84|405.06|402.66|0
1649837560000|2022-04-13 08:12:40|405.15|402.75|405.06|402.66|405.15|402.75|405.06|402.66|0
1649837570000|2022-04-13 08:12:50|405.15|402.75|405.24|402.84|405.24|402.84|405.15|402.75|0
1649837580000|2022-04-13 08:13:00|405.06|402.66|405.42|403.02|405.42|403.02|405.06|402.66|0
1649837590000|2022-04-13 08:13:10|405.33|402.93|405.33|402.93|405.42|403.02|405.33|402.93|0
1649837600000|2022-04-13 08:13:20|405.42|403.02|405.96|403.56|406.15|403.75|405.42|403.02|0
1649837610000|2022-04-13 08:13:30|406.15|403.75|405.42|403.02|406.15|403.75|405.42|403.02|0
1649837620000|2022-04-13 08:13:40|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1649837630000|2022-04-13 08:13:50|405.6|403.2|405.6|403.2|405.78|403.38|405.6|403.2|0
1649837640000|2022-04-13 08:14:00|405.33|402.93|405.24|402.84|405.33|402.93|405.24|402.84|0
1649837650000|2022-04-13 08:14:10|405.6|403.2|405.78|403.38|405.78|403.38|405.6|403.2|0
1649837660000|2022-04-13 08:14:20|405.96|403.56|405.88|403.48|405.96|403.56|405.88|403.48|0
1649837670000|2022-04-13 08:14:30|405.96|403.56|405.96|403.56|406.15|403.75|405.96|403.56|0
1649837690000|2022-04-13 08:14:50|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1649837700000|2022-04-13 08:15:00|405.96|403.56|404.88|402.48|405.96|403.56|404.88|402.48|0
1649837710000|2022-04-13 08:15:10|404.97|402.57|405.06|402.66|405.06|402.66|404.97|402.57|0
1649837720000|2022-04-13 08:15:20|405.15|402.75|405.06|402.66|405.15|402.75|405.06|402.66|0
1649837730000|2022-04-13 08:15:30|404.97|402.57|404.88|402.48|404.97|402.57|404.88|402.48|0
1649837740000|2022-04-13 08:15:40|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1649837750000|2022-04-13 08:15:50|405.06|402.66|404.97|402.57|405.06|402.66|404.97|402.57|0
1649837760000|2022-04-13 08:16:00|405.06|402.66|404.43|402.03|405.06|402.66|404.43|402.03|0
1649837770000|2022-04-13 08:16:10|404.52|402.12|405.06|402.66|405.06|402.66|404.34|401.94|0
1649837780000|2022-04-13 08:16:20|405.24|402.84|405.51|403.11|405.51|403.11|405.24|402.84|0
1649837790000|2022-04-13 08:16:30|405.6|403.2|405.42|403.02|405.6|403.2|405.24|402.84|0
1649837800000|2022-04-13 08:16:40|405.33|402.93|405.06|402.66|405.42|403.02|405.06|402.66|0
1649837810000|2022-04-13 08:16:50|405.15|402.75|405.06|402.66|405.15|402.75|405.06|402.66|0
1649837820000|2022-04-13 08:17:00|404.7|402.3|405.06|402.66|405.06|402.66|404.7|402.3|0
1649837830000|2022-04-13 08:17:10|404.88|402.48|404.79|402.39|404.88|402.48|404.7|402.3|0
1649837840000|2022-04-13 08:17:20|404.88|402.48|404.7|402.3|404.88|402.48|404.7|402.3|0
1649837850000|2022-04-13 08:17:30|405.06|402.66|405.33|402.93|405.33|402.93|405.06|402.66|0
1649837860000|2022-04-13 08:17:40|405.24|402.84|405.24|402.84|405.33|402.93|405.24|402.84|0
1649837880000|2022-04-13 08:18:00|405.33|402.93|405.6|403.2|405.6|403.2|405.33|402.93|0
1649837890000|2022-04-13 08:18:10|405.42|403.02|405.33|402.93|405.42|403.02|405.33|402.93|0
1649837900000|2022-04-13 08:18:20|405.42|403.02|405.42|403.02|405.51|403.11|405.42|403.02|0
1649837910000|2022-04-13 08:18:30|405.33|402.93|405.33|402.93|405.42|403.02|405.24|402.84|0
1649837920000|2022-04-13 08:18:40|405.42|403.02|405.42|403.02|405.51|403.11|405.33|402.93|0
1649837930000|2022-04-13 08:18:50|405.33|402.93|405.24|402.84|405.33|402.93|405.24|402.84|0
1649837940000|2022-04-13 08:19:00|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1649837950000|2022-04-13 08:19:10|405.24|402.84|405.6|403.2|405.6|403.2|405.24|402.84|0
1649837960000|2022-04-13 08:19:20|405.96|403.56|406.14|403.74|406.14|403.74|405.88|403.48|0
1649837970000|2022-04-13 08:19:30|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1649837980000|2022-04-13 08:19:40|405.78|403.38|405.96|403.56|405.96|403.56|405.78|403.38|0
1649837990000|2022-04-13 08:19:50|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1649838000000|2022-04-13 08:20:00|406.24|403.84|406.14|403.74|406.24|403.84|406.14|403.74|0
1649838010000|2022-04-13 08:20:10|406.32|403.92|406.24|403.84|406.32|403.92|406.24|403.84|0
1649838020000|2022-04-13 08:20:20|406.32|403.92|406.24|403.84|406.32|403.92|406.24|403.84|0
1649838030000|2022-04-13 08:20:30|406.32|403.92|406.42|404.02|406.51|404.11|406.32|403.92|0
1649838040000|2022-04-13 08:20:40|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1649838050000|2022-04-13 08:20:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1649838060000|2022-04-13 08:21:00|406.6|404.2|406.69|404.29|406.69|404.29|406.6|404.2|0
1649838070000|2022-04-13 08:21:10|406.78|404.38|407.05|404.65|407.05|404.65|406.78|404.38|0
1649838080000|2022-04-13 08:21:20|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1649838090000|2022-04-13 08:21:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1649838100000|2022-04-13 08:21:40|406.6|404.2|406.5|404.1|406.69|404.29|406.5|404.1|0
1649838110000|2022-04-13 08:21:50|406.42|404.02|406.5|404.1|406.5|404.1|406.42|404.02|0
1649838120000|2022-04-13 08:22:00|406.32|403.92|406.6|404.2|406.6|404.2|406.32|403.92|0
1649838130000|2022-04-13 08:22:10|406.87|404.47|406.5|404.1|406.87|404.47|406.5|404.1|0
1649838140000|2022-04-13 08:22:20|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1649838160000|2022-04-13 08:22:40|406.14|403.74|406.14|403.74|406.32|403.92|406.14|403.74|0
1649838170000|2022-04-13 08:22:50|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1649838180000|2022-04-13 08:23:00|406.14|403.74|405.87|403.47|406.14|403.74|405.87|403.47|0
1649838190000|2022-04-13 08:23:10|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1649838200000|2022-04-13 08:23:20|405.96|403.56|405.87|403.47|405.96|403.56|405.87|403.47|0
1649838210000|2022-04-13 08:23:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1649838220000|2022-04-13 08:23:40|405.69|403.29|405.78|403.38|405.78|403.38|405.69|403.29|0
1649838230000|2022-04-13 08:23:50|405.6|403.2|405.78|403.38|405.78|403.38|405.6|403.2|0
1649838240000|2022-04-13 08:24:00|405.87|403.47|405.96|403.56|405.96|403.56|405.87|403.47|0
1649838250000|2022-04-13 08:24:10|406.14|403.74|405.96|403.56|406.14|403.74|405.96|403.56|0
1649838270000|2022-04-13 08:24:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1649838280000|2022-04-13 08:24:40|405.87|403.47|405.96|403.56|405.96|403.56|405.87|403.47|0
1649838290000|2022-04-13 08:24:50|405.78|403.38|405.87|403.47|405.87|403.47|405.78|403.38|0
1649838300000|2022-04-13 08:25:00|405.78|403.38|406.14|403.74|406.14|403.74|405.78|403.38|0
1649838310000|2022-04-13 08:25:10|406.32|403.92|406.14|403.74|406.32|403.92|406.14|403.74|0
1649838320000|2022-04-13 08:25:20|406.32|403.92|406.24|403.84|406.32|403.92|406.24|403.84|0
1649838330000|2022-04-13 08:25:30|406.32|403.92|406.32|403.92|406.5|404.1|406.32|403.92|0
1649838340000|2022-04-13 08:25:40|406.5|404.1|406.5|404.1|406.5|404.1|406.5|404.1|0
1649838350000|2022-04-13 08:25:50|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1649838360000|2022-04-13 08:26:00|406.87|404.47|407.05|404.65|407.05|404.65|406.87|404.47|0
1649838370000|2022-04-13 08:26:10|407.23|404.83|407.41|405.01|407.41|405.01|407.23|404.83|0
1649838380000|2022-04-13 08:26:20|407.77|405.37|408.14|405.74|408.14|405.74|407.77|405.37|0
1649838390000|2022-04-13 08:26:30|407.77|405.37|408.14|405.74|408.14|405.74|407.69|405.29|0
1649838400000|2022-04-13 08:26:40|408.32|405.92|408.14|405.74|408.32|405.92|408.14|405.74|0
1649838410000|2022-04-13 08:26:50|408.05|405.65|407.77|405.37|408.05|405.65|407.77|405.37|0
1649838420000|2022-04-13 08:27:00|407.41|405.01|407.41|405.01|407.59|405.19|407.41|405.01|0
1649838430000|2022-04-13 08:27:10|407.59|405.19|407.5|405.1|407.69|405.29|407.5|405.1|0
1649838440000|2022-04-13 08:27:20|407.41|405.01|407.59|405.19|407.77|405.37|407.41|405.01|0
1649838450000|2022-04-13 08:27:30|407.69|405.29|407.59|405.19|407.69|405.29|407.59|405.19|0
1649838460000|2022-04-13 08:27:40|407.5|405.1|407.77|405.37|407.77|405.37|407.5|405.1|0
1649838470000|2022-04-13 08:27:50|407.59|405.19|407.77|405.37|407.77|405.37|407.59|405.19|0
1649838480000|2022-04-13 08:28:00|407.95|405.55|407.77|405.37|407.95|405.55|407.77|405.37|0
1649838490000|2022-04-13 08:28:10|407.95|405.55|407.59|405.19|407.95|405.55|407.59|405.19|0
1649838500000|2022-04-13 08:28:20|407.77|405.37|407.41|405.01|407.77|405.37|407.41|405.01|0
1649838510000|2022-04-13 08:28:30|407.59|405.19|407.32|404.92|407.77|405.37|407.32|404.92|0
1649838520000|2022-04-13 08:28:40|407.23|404.83|407.41|405.01|407.41|405.01|407.23|404.83|0
1649838530000|2022-04-13 08:28:50|407.23|404.83|406.86|404.46|407.23|404.83|406.86|404.46|0
1649838540000|2022-04-13 08:29:00|406.96|404.56|406.68|404.28|407.05|404.65|406.68|404.28|0
1649838550000|2022-04-13 08:29:10|406.78|404.38|406.86|404.46|406.86|404.46|406.78|404.38|0
1649838560000|2022-04-13 08:29:20|407.05|404.65|406.96|404.56|407.05|404.65|406.86|404.46|0
1649838570000|2022-04-13 08:29:30|406.68|404.28|406.86|404.46|406.86|404.46|406.68|404.28|0
1649838580000|2022-04-13 08:29:40|407.32|404.92|407.32|404.92|407.41|405.01|407.32|404.92|0
1649838590000|2022-04-13 08:29:50|407.59|405.19|407.59|405.19|407.77|405.37|407.59|405.19|0
1649838600000|2022-04-13 08:30:00|407.77|405.37|407.95|405.55|407.95|405.55|407.59|405.19|0
1649838610000|2022-04-13 08:30:10|408.05|405.65|407.77|405.37|408.05|405.65|407.77|405.37|0
1649838620000|2022-04-13 08:30:20|407.95|405.55|408.5|406.1|408.5|406.1|407.95|405.55|0
1649838630000|2022-04-13 08:30:30|408.32|405.92|408.68|406.28|408.68|406.28|408.32|405.92|0
1649838640000|2022-04-13 08:30:40|408.5|406.1|408.32|405.92|408.5|406.1|408.32|405.92|0
1649838650000|2022-04-13 08:30:50|408.5|406.1|408.32|405.92|408.5|406.1|408.13|405.73|0
1649838660000|2022-04-13 08:31:00|407.95|405.55|407.77|405.37|408.05|405.65|407.77|405.37|0
1649838670000|2022-04-13 08:31:10|407.95|405.55|407.77|405.37|407.95|405.55|407.77|405.37|0
1649838680000|2022-04-13 08:31:20|407.95|405.55|407.77|405.37|407.95|405.55|407.77|405.37|0
1649838690000|2022-04-13 08:31:30|407.59|405.19|407.5|405.1|407.59|405.19|407.5|405.1|0
1649838700000|2022-04-13 08:31:40|407.41|405.01|407.5|405.1|407.5|405.1|407.41|405.01|0
1649838710000|2022-04-13 08:31:50|407.59|405.19|407.41|405.01|407.59|405.19|407.41|405.01|0
1649838720000|2022-04-13 08:32:00|407.23|404.83|407.05|404.65|407.23|404.83|407.05|404.65|0
1649838730000|2022-04-13 08:32:10|406.86|404.46|406.68|404.28|406.86|404.46|406.68|404.28|0
1649838740000|2022-04-13 08:32:20|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1649838750000|2022-04-13 08:32:30|406.68|404.28|407.23|404.83|407.23|404.83|406.68|404.28|0
1649838760000|2022-04-13 08:32:40|406.86|404.46|406.86|404.46|406.86|404.46|406.68|404.28|0
1649838770000|2022-04-13 08:32:50|406.68|404.28|406.86|404.46|406.86|404.46|406.68|404.28|0
1649838780000|2022-04-13 08:33:00|406.68|404.28|406.86|404.46|406.86|404.46|406.68|404.28|0
1649838790000|2022-04-13 08:33:10|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1649838800000|2022-04-13 08:33:20|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1649838820000|2022-04-13 08:33:40|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1649838830000|2022-04-13 08:33:50|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1649838840000|2022-04-13 08:34:00|407.04|404.64|406.96|404.56|407.04|404.64|406.86|404.46|0
1649838850000|2022-04-13 08:34:10|406.86|404.46|406.68|404.28|406.86|404.46|406.68|404.28|0
1649838860000|2022-04-13 08:34:20|406.5|404.1|406.68|404.28|406.68|404.28|406.5|404.1|0
1649838870000|2022-04-13 08:34:30|406.5|404.1|406.68|404.28|406.68|404.28|406.5|404.1|0
1649838880000|2022-04-13 08:34:40|406.86|404.46|406.68|404.28|406.86|404.46|406.68|404.28|0
1649838890000|2022-04-13 08:34:50|406.59|404.19|406.68|404.28|406.68|404.28|406.59|404.19|0
1649838900000|2022-04-13 08:35:00|406.59|404.19|407.04|404.64|407.04|404.64|406.59|404.19|0
1649838910000|2022-04-13 08:35:10|407.23|404.83|407.04|404.64|407.23|404.83|407.04|404.64|0
1649838920000|2022-04-13 08:35:20|406.86|404.46|407.41|405.01|407.41|405.01|406.86|404.46|0
1649838930000|2022-04-13 08:35:30|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1649838940000|2022-04-13 08:35:40|407.41|405.01|407.95|405.55|407.95|405.55|407.41|405.01|0
1649838950000|2022-04-13 08:35:50|408.13|405.73|407.95|405.55|408.13|405.73|407.95|405.55|0
1649838960000|2022-04-13 08:36:00|407.77|405.37|407.68|405.28|407.77|405.37|407.59|405.19|0
1649838970000|2022-04-13 08:36:10|407.59|405.19|407.59|405.19|407.59|405.19|407.5|405.1|0
1649838980000|2022-04-13 08:36:20|407.5|405.1|407.5|405.1|407.5|405.1|407.41|405.01|0
1649838990000|2022-04-13 08:36:30|407.41|405.01|407.95|405.55|407.95|405.55|407.41|405.01|0
1649839010000|2022-04-13 08:36:50|407.41|405.01|407.41|405.01|407.41|405.01|407.32|404.92|0
1649839020000|2022-04-13 08:37:00|407.32|404.92|407.22|404.82|407.41|405.01|407.22|404.82|0
1649839030000|2022-04-13 08:37:10|407.32|404.92|407.32|404.92|407.32|404.92|407.22|404.82|0
1649839040000|2022-04-13 08:37:20|407.22|404.82|407.41|405.01|407.41|405.01|407.22|404.82|0
1649839050000|2022-04-13 08:37:30|407.22|404.82|407.04|404.64|407.22|404.82|407.04|404.64|0
1649839060000|2022-04-13 08:37:40|407.14|404.74|407.14|404.74|407.14|404.74|407.04|404.64|0
1649839070000|2022-04-13 08:37:50|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1649839080000|2022-04-13 08:38:00|407.22|404.82|407.41|405.01|407.59|405.19|407.22|404.82|0
1649839090000|2022-04-13 08:38:10|407.22|404.82|407.22|404.82|407.22|404.82|407.22|404.82|0
1649839100000|2022-04-13 08:38:20|407.04|404.64|407.59|405.19|407.59|405.19|407.04|404.64|0
1649839110000|2022-04-13 08:38:30|407.41|405.01|407.5|405.1|407.5|405.1|407.41|405.01|0
1649839120000|2022-04-13 08:38:40|407.59|405.19|407.5|405.1|407.59|405.19|407.5|405.1|0
1649839130000|2022-04-13 08:38:50|407.22|404.82|407.41|405.01|407.41|405.01|407.22|404.82|0
1649839140000|2022-04-13 08:39:00|407.22|404.82|407.32|404.92|407.32|404.92|407.22|404.82|0
1649839150000|2022-04-13 08:39:10|407.22|404.82|407.14|404.74|407.22|404.82|407.04|404.64|0
1649839160000|2022-04-13 08:39:20|407.04|404.64|407.22|404.82|407.22|404.82|407.04|404.64|0
1649839170000|2022-04-13 08:39:30|407.04|404.64|407.41|405.01|407.41|405.01|407.04|404.64|0
1649839180000|2022-04-13 08:39:40|407.59|405.19|407.77|405.37|407.77|405.37|407.59|405.19|0
1649839190000|2022-04-13 08:39:50|407.95|405.55|407.95|405.55|407.95|405.55|407.86|405.46|0
1649839200000|2022-04-13 08:40:00|407.77|405.37|407.77|405.37|407.77|405.37|407.59|405.19|0
1649839210000|2022-04-13 08:40:10|407.68|405.28|407.59|405.19|407.68|405.28|407.59|405.19|0
1649839220000|2022-04-13 08:40:20|407.4|405|407.59|405.19|407.59|405.19|407.4|405|0
1649839230000|2022-04-13 08:40:30|407.5|405.1|407.4|405|407.5|405.1|407.4|405|0
1649839260000|2022-04-13 08:41:00|407.59|405.19|407.4|405|407.59|405.19|407.4|405|0
1649839270000|2022-04-13 08:41:10|407.22|404.82|406.95|404.55|407.22|404.82|406.95|404.55|0
1649839280000|2022-04-13 08:41:20|407.04|404.64|406.77|404.37|407.04|404.64|406.77|404.37|0
1649839290000|2022-04-13 08:41:30|406.86|404.46|406.14|403.74|406.86|404.46|406.14|403.74|0
1649839300000|2022-04-13 08:41:40|405.87|403.47|405.77|403.37|405.87|403.47|405.77|403.37|0
1649839310000|2022-04-13 08:41:50|405.59|403.19|405.77|403.37|405.77|403.37|405.59|403.19|0
1649839320000|2022-04-13 08:42:00|405.59|403.19|405.59|403.19|405.59|403.19|405.59|403.19|0
1649839330000|2022-04-13 08:42:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1649839340000|2022-04-13 08:42:20|405.59|403.19|405.05|402.65|405.59|403.19|405.05|402.65|0
1649839350000|2022-04-13 08:42:30|404.78|402.38|404.6|402.2|404.87|402.47|404.6|402.2|0
1649839360000|2022-04-13 08:42:40|404.69|402.29|404.87|402.47|404.87|402.47|404.69|402.29|0
1649839370000|2022-04-13 08:42:50|404.69|402.29|404.78|402.38|404.78|402.38|404.69|402.29|0
1649839380000|2022-04-13 08:43:00|404.69|402.29|404.87|402.47|404.87|402.47|404.69|402.29|0
1649839390000|2022-04-13 08:43:10|404.78|402.38|404.87|402.47|404.87|402.47|404.78|402.38|0
1649839400000|2022-04-13 08:43:20|404.14|401.74|404.14|401.74|404.33|401.93|404.14|401.74|0
1649839410000|2022-04-13 08:43:30|403.96|401.56|404.14|401.74|404.14|401.74|403.78|401.38|0
1649839420000|2022-04-13 08:43:40|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1649839430000|2022-04-13 08:43:50|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1649839450000|2022-04-13 08:44:10|404.51|402.11|404.6|402.2|404.69|402.29|404.51|402.11|0
1649839460000|2022-04-13 08:44:20|404.51|402.11|404.33|401.93|404.51|402.11|404.33|401.93|0
1649839470000|2022-04-13 08:44:30|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1649839480000|2022-04-13 08:44:40|403.6|401.2|403.96|401.56|404.14|401.74|403.6|401.2|0
1649839490000|2022-04-13 08:44:50|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1649839500000|2022-04-13 08:45:00|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1649839510000|2022-04-13 08:45:10|403.52|401.12|403.6|401.2|403.6|401.2|403.42|401.02|0
1649839520000|2022-04-13 08:45:20|403.42|401.02|403.52|401.12|403.52|401.12|403.42|401.02|0
1649839530000|2022-04-13 08:45:30|403.24|400.84|403.42|401.02|403.52|401.12|403.24|400.84|0
1649839540000|2022-04-13 08:45:40|403.6|401.2|403.24|400.84|403.6|401.2|403.24|400.84|0
1649839550000|2022-04-13 08:45:50|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1649839560000|2022-04-13 08:46:00|402.7|400.3|402.7|400.3|402.7|400.3|402.52|400.12|0
1649839570000|2022-04-13 08:46:10|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1649839580000|2022-04-13 08:46:20|402.52|400.12|402.16|399.76|402.52|400.12|402.16|399.76|0
1649839590000|2022-04-13 08:46:30|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649839600000|2022-04-13 08:46:40|402.16|399.76|402.16|399.76|402.16|399.76|402.16|399.76|0
1649839610000|2022-04-13 08:46:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649839620000|2022-04-13 08:47:00|402.16|399.76|402.16|399.76|402.16|399.76|402.16|399.76|0
1649839630000|2022-04-13 08:47:10|402.34|399.94|402.25|399.85|402.34|399.94|402.25|399.85|0
1649839640000|2022-04-13 08:47:20|402.34|399.94|402.16|399.76|402.34|399.94|402.16|399.76|0
1649839650000|2022-04-13 08:47:30|402.25|399.85|402.16|399.76|402.25|399.85|402.16|399.76|0
1649839660000|2022-04-13 08:47:40|401.8|399.4|401.98|399.58|401.98|399.58|401.8|399.4|0
1649839670000|2022-04-13 08:47:50|402.16|399.76|401.98|399.58|402.16|399.76|401.98|399.58|0
1649839680000|2022-04-13 08:48:00|402.16|399.76|401.98|399.58|402.16|399.76|401.98|399.58|0
1649839690000|2022-04-13 08:48:10|402.16|399.76|402.7|400.3|402.7|400.3|402.16|399.76|0
1649839700000|2022-04-13 08:48:20|402.88|400.48|402.7|400.3|402.88|400.48|402.7|400.3|0
1649839710000|2022-04-13 08:48:30|402.88|400.48|402.7|400.3|402.88|400.48|402.7|400.3|0
1649839720000|2022-04-13 08:48:40|402.52|400.12|402.52|400.12|402.52|400.12|402.43|400.03|0
1649839740000|2022-04-13 08:49:00|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1649839750000|2022-04-13 08:49:10|402.52|400.12|402.7|400.3|402.7|400.3|402.52|400.12|0
1649839760000|2022-04-13 08:49:20|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1649839770000|2022-04-13 08:49:30|402.43|400.03|402.52|400.12|402.52|400.12|402.34|399.94|0
1649839780000|2022-04-13 08:49:40|402.34|399.94|402.52|400.12|402.52|400.12|402.34|399.94|0
1649839790000|2022-04-13 08:49:50|402.43|400.03|402.34|399.94|402.52|400.12|402.34|399.94|0
1649839800000|2022-04-13 08:50:00|402.52|400.12|402.16|399.76|402.52|400.12|402.16|399.76|0
1649839810000|2022-04-13 08:50:10|402.34|399.94|402.52|400.12|402.52|400.12|402.34|399.94|0
1649839820000|2022-04-13 08:50:20|402.61|400.21|402.52|400.12|402.7|400.3|402.52|400.12|0
1649839830000|2022-04-13 08:50:30|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1649839840000|2022-04-13 08:50:40|402.88|400.48|402.88|400.48|402.88|400.48|402.88|400.48|0
1649839850000|2022-04-13 08:50:50|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1649839860000|2022-04-13 08:51:00|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1649839870000|2022-04-13 08:51:10|403.33|400.93|403.24|400.84|403.33|400.93|403.06|400.66|0
1649839880000|2022-04-13 08:51:20|403.06|400.66|403.24|400.84|403.24|400.84|403.06|400.66|0
1649839890000|2022-04-13 08:51:30|403.33|400.93|403.6|401.2|403.6|401.2|403.33|400.93|0
1649839900000|2022-04-13 08:51:40|403.78|401.38|403.6|401.2|403.78|401.38|403.6|401.2|0
1649839910000|2022-04-13 08:51:50|403.42|401.02|403.24|400.84|403.6|401.2|403.24|400.84|0
1649839920000|2022-04-13 08:52:00|403.6|401.2|402.52|400.12|403.6|401.2|402.52|400.12|0
1649839930000|2022-04-13 08:52:10|402.7|400.3|402.52|400.12|402.7|400.3|402.52|400.12|0
1649839940000|2022-04-13 08:52:20|402.7|400.3|402.52|400.12|402.7|400.3|402.52|400.12|0
1649839950000|2022-04-13 08:52:30|402.34|399.94|402.52|400.12|402.52|400.12|402.34|399.94|0
1649839960000|2022-04-13 08:52:40|401.98|399.58|401.8|399.4|402.16|399.76|401.8|399.4|0
1649839970000|2022-04-13 08:52:50|401.98|399.58|402.16|399.76|402.16|399.76|401.98|399.58|0
1649839980000|2022-04-13 08:53:00|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1649839990000|2022-04-13 08:53:10|402.52|400.12|402.7|400.3|402.7|400.3|402.52|400.12|0
1649840000000|2022-04-13 08:53:20|402.52|400.12|402.52|400.12|402.7|400.3|402.52|400.12|0
1649840020000|2022-04-13 08:53:40|402.43|400.03|402.43|400.03|402.52|400.12|402.43|400.03|0
1649840030000|2022-04-13 08:53:50|402.16|399.76|401.8|399.4|402.16|399.76|401.8|399.4|0
1649840040000|2022-04-13 08:54:00|402.16|399.76|402.07|399.67|402.16|399.76|401.98|399.58|0
1649840050000|2022-04-13 08:54:10|401.98|399.58|401.8|399.4|401.98|399.58|401.8|399.4|0
1649840060000|2022-04-13 08:54:20|401.62|399.22|401.8|399.4|401.8|399.4|401.62|399.22|0
1649840080000|2022-04-13 08:54:40|401.98|399.58|402.34|399.94|402.34|399.94|401.98|399.58|0
1649840090000|2022-04-13 08:54:50|402.43|400.03|402.34|399.94|402.43|400.03|402.34|399.94|0
1649840100000|2022-04-13 08:55:00|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1649840110000|2022-04-13 08:55:10|401.98|399.58|401.8|399.4|401.98|399.58|401.62|399.22|0
1649840120000|2022-04-13 08:55:20|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649840130000|2022-04-13 08:55:30|402.16|399.76|402.07|399.67|402.16|399.76|402.07|399.67|0
1649840140000|2022-04-13 08:55:40|401.98|399.58|402.16|399.76|402.16|399.76|401.98|399.58|0
1649840150000|2022-04-13 08:55:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649840160000|2022-04-13 08:56:00|402.16|399.76|402.16|399.76|402.16|399.76|402.16|399.76|0
1649840170000|2022-04-13 08:56:10|401.8|399.4|401.62|399.22|401.8|399.4|401.62|399.22|0
1649840180000|2022-04-13 08:56:20|401.8|399.4|401.8|399.4|401.8|399.4|401.8|399.4|0
1649840190000|2022-04-13 08:56:30|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649840200000|2022-04-13 08:56:40|401.8|399.4|402.34|399.94|402.34|399.94|401.8|399.4|0
1649840210000|2022-04-13 08:56:50|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1649840220000|2022-04-13 08:57:00|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1649840230000|2022-04-13 08:57:10|402.52|400.12|402.16|399.76|402.52|400.12|402.16|399.76|0
1649840240000|2022-04-13 08:57:20|402.52|400.12|402.88|400.48|402.88|400.48|402.52|400.12|0
1649840250000|2022-04-13 08:57:30|402.97|400.57|403.06|400.66|403.06|400.66|402.88|400.48|0
1649840260000|2022-04-13 08:57:40|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1649840270000|2022-04-13 08:57:50|403.6|401.2|403.6|401.2|403.78|401.38|403.6|401.2|0
1649840280000|2022-04-13 08:58:00|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1649840290000|2022-04-13 08:58:10|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1649840300000|2022-04-13 08:58:20|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1649840310000|2022-04-13 08:58:30|403.78|401.38|403.6|401.2|403.78|401.38|403.42|401.02|0
1649840320000|2022-04-13 08:58:40|403.42|401.02|403.42|401.02|403.51|401.11|403.42|401.02|0
1649840330000|2022-04-13 08:58:50|403.6|401.2|403.78|401.38|403.78|401.38|403.6|401.2|0
1649840340000|2022-04-13 08:59:00|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1649840350000|2022-04-13 08:59:10|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1649840360000|2022-04-13 08:59:20|403.69|401.29|403.6|401.2|403.69|401.29|403.6|401.2|0
1649840370000|2022-04-13 08:59:30|403.42|401.02|403.6|401.2|403.78|401.38|403.42|401.02|0
1649840380000|2022-04-13 08:59:40|403.69|401.29|403.6|401.2|403.69|401.29|403.6|401.2|0
1649840390000|2022-04-13 08:59:50|403.51|401.11|403.42|401.02|403.51|401.11|403.42|401.02|0
1649840400000|2022-04-13 09:00:00|403.6|401.2|403.51|401.11|403.6|401.2|403.42|401.02|0
1649840410000|2022-04-13 09:00:10|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1649840440000|2022-04-13 09:00:40|403.78|401.38|404.14|401.74|404.14|401.74|403.78|401.38|0
1649840450000|2022-04-13 09:00:50|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1649840460000|2022-04-13 09:01:00|404.14|401.74|404.14|401.74|404.5|402.1|404.14|401.74|0
1649840480000|2022-04-13 09:01:20|403.78|401.38|403.6|401.2|403.78|401.38|403.6|401.2|0
1649840490000|2022-04-13 09:01:30|403.78|401.38|403.87|401.47|403.87|401.47|403.78|401.38|0
1649840500000|2022-04-13 09:01:40|403.78|401.38|403.96|401.56|403.96|401.56|403.78|401.38|0
1649840520000|2022-04-13 09:02:00|403.87|401.47|403.78|401.38|403.87|401.47|403.78|401.38|0
1649840530000|2022-04-13 09:02:10|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1649840540000|2022-04-13 09:02:20|403.96|401.56|403.87|401.47|403.96|401.56|403.87|401.47|0
1649840550000|2022-04-13 09:02:30|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1649840560000|2022-04-13 09:02:40|403.87|401.47|404.14|401.74|404.14|401.74|403.87|401.47|0
1649840570000|2022-04-13 09:02:50|404.05|401.65|404.23|401.83|404.23|401.83|404.05|401.65|0
1649840580000|2022-04-13 09:03:00|404.32|401.92|404.41|402.01|404.41|402.01|404.32|401.92|0
1649840590000|2022-04-13 09:03:10|404.23|401.83|404.14|401.74|404.23|401.83|404.14|401.74|0
1649840600000|2022-04-13 09:03:20|403.96|401.56|403.78|401.38|403.96|401.56|403.78|401.38|0
1649840610000|2022-04-13 09:03:30|403.87|401.47|403.6|401.2|403.87|401.47|403.6|401.2|0
1649840620000|2022-04-13 09:03:40|403.78|401.38|403.87|401.47|403.96|401.56|403.78|401.38|0
1649840630000|2022-04-13 09:03:50|403.78|401.38|403.42|401.02|403.78|401.38|403.42|401.02|0
1649840640000|2022-04-13 09:04:00|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1649840650000|2022-04-13 09:04:10|403.6|401.2|403.78|401.38|403.96|401.56|403.6|401.2|0
1649840660000|2022-04-13 09:04:20|403.87|401.47|403.96|401.56|403.96|401.56|403.78|401.38|0
1649840680000|2022-04-13 09:04:40|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1649840690000|2022-04-13 09:04:50|403.96|401.56|404.32|401.92|404.32|401.92|403.96|401.56|0
1649840700000|2022-04-13 09:05:00|404.41|402.01|404.5|402.1|404.5|402.1|404.41|402.01|0
1649840710000|2022-04-13 09:05:10|404.86|402.46|405.04|402.64|405.04|402.64|404.86|402.46|0
1649840720000|2022-04-13 09:05:20|404.86|402.46|404.95|402.55|404.95|402.55|404.68|402.28|0
1649840730000|2022-04-13 09:05:30|404.77|402.37|404.77|402.37|404.77|402.37|404.68|402.28|0
1649840740000|2022-04-13 09:05:40|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1649840750000|2022-04-13 09:05:50|404.68|402.28|404.5|402.1|404.68|402.28|404.5|402.1|0
1649840760000|2022-04-13 09:06:00|404.59|402.19|404.5|402.1|404.59|402.19|404.5|402.1|0
1649840770000|2022-04-13 09:06:10|404.68|402.28|404.68|402.28|404.68|402.28|404.68|402.28|0
1649840780000|2022-04-13 09:06:20|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1649840790000|2022-04-13 09:06:30|404.68|402.28|404.68|402.28|404.68|402.28|404.68|402.28|0
1649840800000|2022-04-13 09:06:40|404.14|401.74|404.32|401.92|404.32|401.92|404.14|401.74|0
1649840810000|2022-04-13 09:06:50|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1649840820000|2022-04-13 09:07:00|404.32|401.92|403.96|401.56|404.32|401.92|403.96|401.56|0
1649840830000|2022-04-13 09:07:10|403.78|401.38|403.59|401.19|403.78|401.38|403.59|401.19|0
1649840840000|2022-04-13 09:07:20|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1649840850000|2022-04-13 09:07:30|403.59|401.19|403.96|401.56|403.96|401.56|403.59|401.19|0
1649840860000|2022-04-13 09:07:40|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1649840870000|2022-04-13 09:07:50|403.96|401.56|403.87|401.47|403.96|401.56|403.87|401.47|0
1649840880000|2022-04-13 09:08:00|403.96|401.56|403.77|401.37|403.96|401.56|403.59|401.19|0
1649840890000|2022-04-13 09:08:10|403.96|401.56|403.96|401.56|404.14|401.74|403.96|401.56|0
1649840920000|2022-04-13 09:08:40|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1649840930000|2022-04-13 09:08:50|404.05|401.65|404.14|401.74|404.14|401.74|404.05|401.65|0
1649840940000|2022-04-13 09:09:00|403.87|401.47|403.77|401.37|403.96|401.56|403.77|401.37|0
1649840950000|2022-04-13 09:09:10|403.69|401.29|403.59|401.19|403.69|401.29|403.59|401.19|0
1649840960000|2022-04-13 09:09:20|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1649840970000|2022-04-13 09:09:30|403.59|401.19|403.41|401.01|403.59|401.19|403.41|401.01|0
1649840980000|2022-04-13 09:09:40|403.51|401.11|403.59|401.19|403.59|401.19|403.51|401.11|0
1649841000000|2022-04-13 09:10:00|403.77|401.37|404.14|401.74|404.14|401.74|403.77|401.37|0
1649841010000|2022-04-13 09:10:10|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1649841030000|2022-04-13 09:10:30|403.87|401.47|403.95|401.55|403.95|401.55|403.87|401.47|0
1649841040000|2022-04-13 09:10:40|403.77|401.37|404.14|401.74|404.14|401.74|403.77|401.37|0
1649841050000|2022-04-13 09:10:50|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1649841060000|2022-04-13 09:11:00|404.23|401.83|404.13|401.73|404.32|401.92|404.13|401.73|0
1649841070000|2022-04-13 09:11:10|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1649841100000|2022-04-13 09:11:40|403.87|401.47|403.77|401.37|403.87|401.47|403.77|401.37|0
1649841120000|2022-04-13 09:12:00|403.95|401.55|403.41|401.01|403.95|401.55|403.41|401.01|0
1649841130000|2022-04-13 09:12:10|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1649841140000|2022-04-13 09:12:20|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1649841150000|2022-04-13 09:12:30|403.33|400.93|403.05|400.65|403.33|400.93|403.05|400.65|0
1649841180000|2022-04-13 09:13:00|403.41|401.01|403.59|401.19|403.59|401.19|403.41|401.01|0
1649841190000|2022-04-13 09:13:10|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1649841200000|2022-04-13 09:13:20|403.59|401.19|403.41|401.01|403.59|401.19|403.41|401.01|0
1649841220000|2022-04-13 09:13:40|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1649841230000|2022-04-13 09:13:50|403.51|401.11|403.69|401.29|403.69|401.29|403.51|401.11|0
1649841250000|2022-04-13 09:14:10|403.59|401.19|403.69|401.29|403.69|401.29|403.59|401.19|0
1649841260000|2022-04-13 09:14:20|403.77|401.37|403.77|401.37|403.77|401.37|403.69|401.29|0
1649841270000|2022-04-13 09:14:30|404.13|401.73|404.13|401.73|404.31|401.91|404.13|401.73|0
1649841280000|2022-04-13 09:14:40|404.23|401.83|404.23|401.83|404.31|401.91|404.23|401.83|0
1649841290000|2022-04-13 09:14:50|404.31|401.91|404.31|401.91|404.31|401.91|404.31|401.91|0
1649841300000|2022-04-13 09:15:00|404.68|402.28|404.86|402.46|404.86|402.46|404.68|402.28|0
1649841310000|2022-04-13 09:15:10|404.68|402.28|405.22|402.82|405.22|402.82|404.68|402.28|0
1649841320000|2022-04-13 09:15:20|405.4|403|405.58|403.18|405.58|403.18|405.4|403|0
1649841330000|2022-04-13 09:15:30|405.4|403|405.4|403|405.49|403.09|405.4|403|0
1649841340000|2022-04-13 09:15:40|405.94|403.54|405.4|403|405.94|403.54|405.4|403|0
1649841360000|2022-04-13 09:16:00|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1649841370000|2022-04-13 09:16:10|405.31|402.91|405.4|403|405.4|403|405.31|402.91|0
1649841380000|2022-04-13 09:16:20|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1649841400000|2022-04-13 09:16:40|405.22|402.82|405.4|403|405.4|403|405.04|402.64|0
1649841410000|2022-04-13 09:16:50|405.49|403.09|405.4|403|405.49|403.09|405.4|403|0
1649841430000|2022-04-13 09:17:10|405.58|403.18|405.76|403.36|405.76|403.36|405.58|403.18|0
1649841450000|2022-04-13 09:17:30|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1649841460000|2022-04-13 09:17:40|406.04|403.64|405.76|403.36|406.12|403.72|405.76|403.36|0
1649841470000|2022-04-13 09:17:50|405.58|403.18|405.58|403.18|405.76|403.36|405.58|403.18|0
1649841480000|2022-04-13 09:18:00|405.22|402.82|405.4|403|405.4|403|405.22|402.82|0
1649841490000|2022-04-13 09:18:10|405.49|403.09|405.22|402.82|405.49|403.09|405.22|402.82|0
1649841500000|2022-04-13 09:18:20|405.13|402.73|405.4|403|405.4|403|405.04|402.64|0
1649841510000|2022-04-13 09:18:30|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1649841520000|2022-04-13 09:18:40|405.85|403.45|405.94|403.54|405.94|403.54|405.76|403.36|0
1649841550000|2022-04-13 09:19:10|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1649841560000|2022-04-13 09:19:20|406.4|404|406.12|403.72|406.4|404|406.12|403.72|0
1649841570000|2022-04-13 09:19:30|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1649841580000|2022-04-13 09:19:40|405.94|403.54|406.12|403.72|406.12|403.72|405.94|403.54|0
1649841590000|2022-04-13 09:19:50|405.85|403.45|405.76|403.36|405.85|403.45|405.76|403.36|0
1649841600000|2022-04-13 09:20:00|405.85|403.45|405.76|403.36|405.85|403.45|405.76|403.36|0
1649841610000|2022-04-13 09:20:10|405.94|403.54|405.94|403.54|406.03|403.63|405.94|403.54|0
1649841620000|2022-04-13 09:20:20|406.12|403.72|406.12|403.72|406.12|403.72|405.94|403.54|0
1649841630000|2022-04-13 09:20:30|406.03|403.63|406.58|404.18|406.58|404.18|406.03|403.63|0
1649841640000|2022-04-13 09:20:40|406.48|404.08|406.48|404.08|406.48|404.08|406.4|404|0
1649841650000|2022-04-13 09:20:50|406.58|404.18|406.48|404.08|406.58|404.18|406.48|404.08|0
1649841670000|2022-04-13 09:21:10|406.58|404.18|406.66|404.26|406.66|404.26|406.48|404.08|0
1649841680000|2022-04-13 09:21:20|406.48|404.08|406.12|403.72|406.48|404.08|406.12|403.72|0
1649841690000|2022-04-13 09:21:30|406.22|403.82|406.3|403.9|406.3|403.9|406.22|403.82|0
1649841700000|2022-04-13 09:21:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1649841710000|2022-04-13 09:21:50|406.3|403.9|406.3|403.9|406.3|403.9|406.22|403.82|0
1649841720000|2022-04-13 09:22:00|406.48|404.08|406.3|403.9|406.66|404.26|406.3|403.9|0
1649841730000|2022-04-13 09:22:10|406.4|404|406.4|404|406.4|404|406.3|403.9|0
1649841740000|2022-04-13 09:22:20|406.3|403.9|406.12|403.72|406.3|403.9|406.12|403.72|0
1649841780000|2022-04-13 09:23:00|406.03|403.63|405.94|403.54|406.12|403.72|405.94|403.54|0
1649841810000|2022-04-13 09:23:30|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1649841820000|2022-04-13 09:23:40|405.58|403.18|406.12|403.72|406.12|403.72|405.58|403.18|0
1649841830000|2022-04-13 09:23:50|406.3|403.9|406.58|404.18|406.58|404.18|406.3|403.9|0
1649841840000|2022-04-13 09:24:00|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1649841850000|2022-04-13 09:24:10|406.66|404.26|406.66|404.26|406.66|404.26|406.66|404.26|0
1649841860000|2022-04-13 09:24:20|406.58|404.18|406.58|404.18|406.58|404.18|406.58|404.18|0
1649841870000|2022-04-13 09:24:30|406.66|404.26|406.66|404.26|406.66|404.26|406.58|404.18|0
1649841880000|2022-04-13 09:24:40|406.48|404.08|406.66|404.26|406.66|404.26|406.48|404.08|0
1649841890000|2022-04-13 09:24:50|406.84|404.44|406.48|404.08|406.84|404.44|406.48|404.08|0
1649841900000|2022-04-13 09:25:00|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1649841910000|2022-04-13 09:25:10|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1649841930000|2022-04-13 09:25:30|406.66|404.26|406.58|404.18|406.66|404.26|406.58|404.18|0
1649841940000|2022-04-13 09:25:40|406.66|404.26|406.48|404.08|406.66|404.26|406.48|404.08|0
1649841960000|2022-04-13 09:26:00|406.58|404.18|406.66|404.26|406.66|404.26|406.58|404.18|0
1649841970000|2022-04-13 09:26:10|406.84|404.44|407.21|404.81|407.21|404.81|406.84|404.44|0
1649841980000|2022-04-13 09:26:20|407.03|404.63|407.03|404.63|407.21|404.81|407.03|404.63|0
1649841990000|2022-04-13 09:26:30|406.84|404.44|406.48|404.08|406.84|404.44|406.48|404.08|0
1649842000000|2022-04-13 09:26:40|406.3|403.9|406.3|403.9|406.3|403.9|406.3|403.9|0
1649842020000|2022-04-13 09:27:00|405.94|403.54|405.94|403.54|405.94|403.54|405.76|403.36|0
1649842030000|2022-04-13 09:27:10|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1649842040000|2022-04-13 09:27:20|405.85|403.45|405.76|403.36|405.85|403.45|405.76|403.36|0
1649842050000|2022-04-13 09:27:30|405.85|403.45|405.94|403.54|405.94|403.54|405.76|403.36|0
1649842060000|2022-04-13 09:27:40|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1649842070000|2022-04-13 09:27:50|406.3|403.9|406.12|403.72|406.3|403.9|406.12|403.72|0
1649842080000|2022-04-13 09:28:00|406.21|403.81|406.3|403.9|406.3|403.9|406.12|403.72|0
1649842110000|2022-04-13 09:28:30|406.21|403.81|406.3|403.9|406.3|403.9|406.21|403.81|0
1649842140000|2022-04-13 09:29:00|406.58|404.18|407.02|404.62|407.02|404.62|406.58|404.18|0
1649842150000|2022-04-13 09:29:10|406.94|404.54|406.84|404.44|406.94|404.54|406.76|404.36|0
1649842160000|2022-04-13 09:29:20|406.66|404.26|406.76|404.36|406.84|404.44|406.66|404.26|0
1649842170000|2022-04-13 09:29:30|406.84|404.44|406.66|404.26|406.84|404.44|406.66|404.26|0
1649842190000|2022-04-13 09:29:50|406.84|404.44|406.84|404.44|407.02|404.62|406.84|404.44|0
1649842200000|2022-04-13 09:30:00|407.21|404.81|407.21|404.81|407.21|404.81|407.02|404.62|0
1649842210000|2022-04-13 09:30:10|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1649842220000|2022-04-13 09:30:20|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1649842230000|2022-04-13 09:30:30|407.02|404.62|407.21|404.81|407.21|404.81|407.02|404.62|0
1649842240000|2022-04-13 09:30:40|407.39|404.99|407.57|405.17|407.57|405.17|407.39|404.99|0
1649842250000|2022-04-13 09:30:50|407.39|404.99|407.3|404.9|407.48|405.08|407.3|404.9|0
1649842260000|2022-04-13 09:31:00|407.39|404.99|407.39|404.99|407.57|405.17|407.39|404.99|0
1649842270000|2022-04-13 09:31:10|407.48|405.08|407.3|404.9|407.48|405.08|407.3|404.9|0
1649842280000|2022-04-13 09:31:20|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1649842290000|2022-04-13 09:31:30|407.39|404.99|407.39|404.99|407.39|404.99|407.39|404.99|0
1649842300000|2022-04-13 09:31:40|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1649842310000|2022-04-13 09:31:50|407.39|404.99|407.3|404.9|407.39|404.99|407.21|404.81|0
1649842320000|2022-04-13 09:32:00|407.75|405.35|407.75|405.35|407.75|405.35|407.57|405.17|0
1649842330000|2022-04-13 09:32:10|407.57|405.17|407.57|405.17|407.75|405.35|407.57|405.17|0
1649842350000|2022-04-13 09:32:30|407.2|404.8|407.2|404.8|407.39|404.99|407.2|404.8|0
1649842360000|2022-04-13 09:32:40|407.39|404.99|407.2|404.8|407.39|404.99|407.2|404.8|0
1649842370000|2022-04-13 09:32:50|407.39|404.99|407.48|405.08|407.48|405.08|407.2|404.8|0
1649842380000|2022-04-13 09:33:00|407.39|404.99|407.39|404.99|407.57|405.17|407.39|404.99|0
1649842390000|2022-04-13 09:33:10|407.2|404.8|407.39|404.99|407.39|404.99|407.2|404.8|0
1649842400000|2022-04-13 09:33:20|407.57|405.17|407.57|405.17|407.75|405.35|407.57|405.17|0
1649842410000|2022-04-13 09:33:30|407.66|405.26|407.57|405.17|407.66|405.26|407.57|405.17|0
1649842420000|2022-04-13 09:33:40|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1649842430000|2022-04-13 09:33:50|407.66|405.26|407.39|404.99|407.66|405.26|407.39|404.99|0
1649842440000|2022-04-13 09:34:00|407.2|404.8|407.39|404.99|407.57|405.17|407.2|404.8|0
1649842450000|2022-04-13 09:34:10|407.2|404.8|407.39|404.99|407.39|404.99|407.2|404.8|0
1649842460000|2022-04-13 09:34:20|407.57|405.17|407.39|404.99|407.57|405.17|407.39|404.99|0
1649842470000|2022-04-13 09:34:30|407.2|404.8|407.2|404.8|407.2|404.8|407.02|404.62|0
1649842480000|2022-04-13 09:34:40|407.02|404.62|407.39|404.99|407.39|404.99|407.02|404.62|0
1649842490000|2022-04-13 09:34:50|407.2|404.8|407.2|404.8|407.2|404.8|407.02|404.62|0
1649842500000|2022-04-13 09:35:00|407.12|404.72|407.2|404.8|407.3|404.9|407.12|404.72|0
1649842510000|2022-04-13 09:35:10|407.39|404.99|407.39|404.99|407.48|405.08|407.39|404.99|0
1649842520000|2022-04-13 09:35:20|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1649842530000|2022-04-13 09:35:30|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1649842540000|2022-04-13 09:35:40|407.93|405.53|408.11|405.71|408.11|405.71|407.84|405.44|0
1649842550000|2022-04-13 09:35:50|407.93|405.53|408.47|406.07|408.47|406.07|407.93|405.53|0
1649842560000|2022-04-13 09:36:00|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1649842570000|2022-04-13 09:36:10|408.21|405.81|408.47|406.07|408.47|406.07|408.21|405.81|0
1649842580000|2022-04-13 09:36:20|408.57|406.17|408.29|405.89|408.57|406.17|408.29|405.89|0
1649842590000|2022-04-13 09:36:30|408.11|405.71|408.11|405.71|408.11|405.71|407.93|405.53|0
1649842600000|2022-04-13 09:36:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649842610000|2022-04-13 09:36:50|408.11|405.71|408.11|405.71|408.29|405.89|408.11|405.71|0
1649842630000|2022-04-13 09:37:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649842640000|2022-04-13 09:37:20|408.02|405.62|407.93|405.53|408.02|405.62|407.93|405.53|0
1649842650000|2022-04-13 09:37:30|408.02|405.62|408.29|405.89|408.29|405.89|407.93|405.53|0
1649842660000|2022-04-13 09:37:40|408.2|405.8|408.11|405.71|408.29|405.89|408.11|405.71|0
1649842670000|2022-04-13 09:37:50|408.29|405.89|408.29|405.89|408.29|405.89|408.11|405.71|0
1649842680000|2022-04-13 09:38:00|408.11|405.71|408.11|405.71|408.11|405.71|408.11|405.71|0
1649842690000|2022-04-13 09:38:10|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1649842700000|2022-04-13 09:38:20|408.47|406.07|408.66|406.26|408.66|406.26|408.47|406.07|0
1649842710000|2022-04-13 09:38:30|408.47|406.07|408.66|406.26|408.66|406.26|408.47|406.07|0
1649842720000|2022-04-13 09:38:40|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1649842730000|2022-04-13 09:38:50|409.02|406.62|409.56|407.16|409.75|407.35|409.02|406.62|0
1649842740000|2022-04-13 09:39:00|409.84|407.44|410.29|407.89|410.29|407.89|409.84|407.44|0
1649842750000|2022-04-13 09:39:10|410.47|408.07|411.2|408.8|411.2|408.8|410.47|408.07|0
1649842760000|2022-04-13 09:39:20|411.39|408.99|411.2|408.8|411.48|409.08|411.2|408.8|0
1649842770000|2022-04-13 09:39:30|410.93|408.53|411.39|408.99|411.39|408.99|410.93|408.53|0
1649842780000|2022-04-13 09:39:40|411.57|409.17|411.39|408.99|411.57|409.17|411.39|408.99|0
1649842790000|2022-04-13 09:39:50|411.2|408.8|411.02|408.62|411.2|408.8|411.02|408.62|0
1649842800000|2022-04-13 09:40:00|410.84|408.44|411.39|408.99|411.39|408.99|410.84|408.44|0
1649842810000|2022-04-13 09:40:10|411.57|409.17|411.93|409.53|412.3|409.9|411.57|409.17|0
1649842820000|2022-04-13 09:40:20|411.85|409.45|411.75|409.35|411.85|409.45|411.66|409.26|0
1649842830000|2022-04-13 09:40:30|411.57|409.17|412.12|409.72|412.12|409.72|411.57|409.17|0
1649842840000|2022-04-13 09:40:40|411.93|409.53|411.57|409.17|411.93|409.53|411.57|409.17|0
1649842860000|2022-04-13 09:41:00|411.75|409.35|411.39|408.99|411.75|409.35|411.39|408.99|0
1649842870000|2022-04-13 09:41:10|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1649842880000|2022-04-13 09:41:20|411.66|409.26|411.66|409.26|411.75|409.35|411.66|409.26|0
1649842890000|2022-04-13 09:41:30|411.75|409.35|412.12|409.72|412.3|409.9|411.75|409.35|0
1649842900000|2022-04-13 09:41:40|411.93|409.53|411.93|409.53|412.03|409.63|411.75|409.35|0
1649842910000|2022-04-13 09:41:50|412.3|409.9|412.11|409.71|412.3|409.9|412.11|409.71|0
1649842920000|2022-04-13 09:42:00|411.93|409.53|412.11|409.71|412.11|409.71|411.93|409.53|0
1649842930000|2022-04-13 09:42:10|411.75|409.35|411.93|409.53|412.03|409.63|411.75|409.35|0
1649842940000|2022-04-13 09:42:20|412.03|409.63|411.75|409.35|412.03|409.63|411.75|409.35|0
1649842950000|2022-04-13 09:42:30|411.57|409.17|412.11|409.71|412.11|409.71|411.57|409.17|0
1649842960000|2022-04-13 09:42:40|411.93|409.53|412.11|409.71|412.11|409.71|411.93|409.53|0
1649842970000|2022-04-13 09:42:50|412.3|409.9|412.11|409.71|412.3|409.9|412.11|409.71|0
1649842980000|2022-04-13 09:43:00|411.93|409.53|412.3|409.9|412.3|409.9|411.93|409.53|0
1649842990000|2022-04-13 09:43:10|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649843000000|2022-04-13 09:43:20|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1649843010000|2022-04-13 09:43:30|412.03|409.63|412.03|409.63|412.03|409.63|412.03|409.63|0
1649843020000|2022-04-13 09:43:40|411.75|409.35|412.11|409.71|412.11|409.71|411.66|409.26|0
1649843030000|2022-04-13 09:43:50|411.93|409.53|412.3|409.9|412.3|409.9|411.93|409.53|0
1649843040000|2022-04-13 09:44:00|412.21|409.81|411.93|409.53|412.3|409.9|411.93|409.53|0
1649843050000|2022-04-13 09:44:10|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649843060000|2022-04-13 09:44:20|412.21|409.81|411.75|409.35|412.21|409.81|411.75|409.35|0
1649843070000|2022-04-13 09:44:30|411.93|409.53|412.3|409.9|412.3|409.9|411.93|409.53|0
1649843080000|2022-04-13 09:44:40|412.39|409.99|412.48|410.08|412.48|410.08|412.39|409.99|0
1649843090000|2022-04-13 09:44:50|412.3|409.9|412.21|409.81|412.3|409.9|412.21|409.81|0
1649843100000|2022-04-13 09:45:00|412.3|409.9|412.66|410.26|412.66|410.26|412.3|409.9|0
1649843110000|2022-04-13 09:45:10|412.84|410.44|413.03|410.63|413.03|410.63|412.84|410.44|0
1649843120000|2022-04-13 09:45:20|413.21|410.81|413.21|410.81|413.39|410.99|413.21|410.81|0
1649843130000|2022-04-13 09:45:30|413.12|410.72|413.03|410.63|413.12|410.72|412.84|410.44|0
1649843140000|2022-04-13 09:45:40|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1649843150000|2022-04-13 09:45:50|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1649843160000|2022-04-13 09:46:00|413.21|410.81|412.66|410.26|413.21|410.81|412.66|410.26|0
1649843170000|2022-04-13 09:46:10|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1649843180000|2022-04-13 09:46:20|412.3|409.9|412.39|409.99|412.48|410.08|412.3|409.9|0
1649843190000|2022-04-13 09:46:30|412.48|410.08|412.66|410.26|412.66|410.26|412.48|410.08|0
1649843200000|2022-04-13 09:46:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1649843210000|2022-04-13 09:46:50|412.66|410.26|412.57|410.17|412.66|410.26|412.57|410.17|0
1649843220000|2022-04-13 09:47:00|412.66|410.26|412.48|410.08|412.66|410.26|412.48|410.08|0
1649843230000|2022-04-13 09:47:10|412.66|410.26|412.48|410.08|412.66|410.26|412.3|409.9|0
1649843240000|2022-04-13 09:47:20|412.3|409.9|412.11|409.71|412.3|409.9|412.11|409.71|0
1649843250000|2022-04-13 09:47:30|411.93|409.53|411.93|409.53|412.03|409.63|411.84|409.44|0
1649843270000|2022-04-13 09:47:50|411.84|409.44|411.57|409.17|411.84|409.44|411.57|409.17|0
1649843280000|2022-04-13 09:48:00|411.75|409.35|412.21|409.81|412.21|409.81|411.75|409.35|0
1649843290000|2022-04-13 09:48:10|412.11|409.71|412.3|409.9|412.3|409.9|412.11|409.71|0
1649843310000|2022-04-13 09:48:30|412.66|410.26|412.57|410.17|412.66|410.26|412.57|410.17|0
1649843320000|2022-04-13 09:48:40|412.3|409.9|412.11|409.71|412.3|409.9|412.11|409.71|0
1649843330000|2022-04-13 09:48:50|412.3|409.9|412.21|409.81|412.3|409.9|412.21|409.81|0
1649843340000|2022-04-13 09:49:00|412.11|409.71|412.66|410.26|412.66|410.26|412.11|409.71|0
1649843350000|2022-04-13 09:49:10|412.84|410.44|412.66|410.26|412.84|410.44|412.66|410.26|0
1649843360000|2022-04-13 09:49:20|412.84|410.44|412.76|410.36|412.84|410.44|412.76|410.36|0
1649843370000|2022-04-13 09:49:30|412.66|410.26|412.66|410.26|412.76|410.36|412.66|410.26|0
1649843380000|2022-04-13 09:49:40|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1649843400000|2022-04-13 09:50:00|412.57|410.17|413.03|410.63|413.03|410.63|412.57|410.17|0
1649843410000|2022-04-13 09:50:10|413.12|410.72|413.21|410.81|413.21|410.81|413.12|410.72|0
1649843420000|2022-04-13 09:50:20|412.39|409.99|412.21|409.81|412.39|409.99|412.21|409.81|0
1649843430000|2022-04-13 09:50:30|412.39|409.99|412.21|409.81|412.39|409.99|412.21|409.81|0
1649843440000|2022-04-13 09:50:40|412.03|409.63|412.21|409.81|412.21|409.81|412.03|409.63|0
1649843450000|2022-04-13 09:50:50|412.03|409.63|412.03|409.63|412.03|409.63|411.84|409.44|0
1649843470000|2022-04-13 09:51:10|411.94|409.54|412.03|409.63|412.03|409.63|411.66|409.26|0
1649843480000|2022-04-13 09:51:20|412.21|409.81|412.21|409.81|412.39|409.99|412.21|409.81|0
1649843490000|2022-04-13 09:51:30|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649843500000|2022-04-13 09:51:40|412.03|409.63|412.21|409.81|412.21|409.81|412.03|409.63|0
1649843510000|2022-04-13 09:51:50|412.03|409.63|412.03|409.63|412.12|409.72|412.03|409.63|0
1649843530000|2022-04-13 09:52:10|411.84|409.44|412.39|409.99|412.39|409.99|411.84|409.44|0
1649843540000|2022-04-13 09:52:20|412.3|409.9|412.21|409.81|412.3|409.9|412.21|409.81|0
1649843550000|2022-04-13 09:52:30|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1649843560000|2022-04-13 09:52:40|412.3|409.9|412.03|409.63|412.3|409.9|412.03|409.63|0
1649843590000|2022-04-13 09:53:10|411.84|409.44|411.66|409.26|411.84|409.44|411.66|409.26|0
1649843610000|2022-04-13 09:53:30|411.84|409.44|411.66|409.26|411.84|409.44|411.66|409.26|0
1649843620000|2022-04-13 09:53:40|411.75|409.35|411.66|409.26|411.75|409.35|411.66|409.26|0
1649843630000|2022-04-13 09:53:50|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1649843640000|2022-04-13 09:54:00|411.39|408.99|411.29|408.89|411.39|408.99|411.29|408.89|0
1649843650000|2022-04-13 09:54:10|411.48|409.08|411.48|409.08|411.57|409.17|411.48|409.08|0
1649843660000|2022-04-13 09:54:20|411.66|409.26|411.66|409.26|411.84|409.44|411.66|409.26|0
1649843680000|2022-04-13 09:54:40|411.48|409.08|411.57|409.17|411.66|409.26|411.48|409.08|0
1649843690000|2022-04-13 09:54:50|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1649843710000|2022-04-13 09:55:10|411.84|409.44|411.66|409.26|411.84|409.44|411.66|409.26|0
1649843720000|2022-04-13 09:55:20|411.84|409.44|411.75|409.35|411.84|409.44|411.75|409.35|0
1649843730000|2022-04-13 09:55:30|411.84|409.44|411.84|409.44|411.84|409.44|411.66|409.26|0
1649843740000|2022-04-13 09:55:40|411.75|409.35|412.02|409.62|412.02|409.62|411.66|409.26|0
1649843750000|2022-04-13 09:55:50|412.3|409.9|412.39|409.99|412.39|409.99|412.3|409.9|0
1649843760000|2022-04-13 09:56:00|412.21|409.81|412.21|409.81|412.39|409.99|412.21|409.81|0
1649843770000|2022-04-13 09:56:10|412.02|409.62|411.84|409.44|412.02|409.62|411.84|409.44|0
1649843780000|2022-04-13 09:56:20|412.02|409.62|412.21|409.81|412.21|409.81|412.02|409.62|0
1649843800000|2022-04-13 09:56:40|412.39|409.99|413.86|411.46|413.86|411.46|412.39|409.99|0
1649843810000|2022-04-13 09:56:50|414.14|411.74|414.23|411.83|414.41|412.01|414.14|411.74|0
1649843820000|2022-04-13 09:57:00|414.59|412.19|415.14|412.74|415.14|412.74|414.59|412.19|0
1649843830000|2022-04-13 09:57:10|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1649843840000|2022-04-13 09:57:20|415.14|412.74|415.51|413.11|415.51|413.11|415.14|412.74|0
1649843850000|2022-04-13 09:57:30|415.42|413.02|415.51|413.11|415.51|413.11|415.42|413.02|0
1649843860000|2022-04-13 09:57:40|415.33|412.93|414.96|412.56|415.33|412.93|414.96|412.56|0
1649843880000|2022-04-13 09:58:00|415.06|412.66|415.42|413.02|415.42|413.02|415.06|412.66|0
1649843890000|2022-04-13 09:58:10|415.33|412.93|415.88|413.48|415.88|413.48|415.33|412.93|0
1649843900000|2022-04-13 09:58:20|415.7|413.3|415.51|413.11|415.7|413.3|415.33|412.93|0
1649843910000|2022-04-13 09:58:30|415.61|413.21|415.7|413.3|415.7|413.3|415.61|413.21|0
1649843920000|2022-04-13 09:58:40|415.51|413.11|415.51|413.11|415.7|413.3|415.51|413.11|0
1649843930000|2022-04-13 09:58:50|415.7|413.3|415.7|413.3|415.7|413.3|415.7|413.3|0
1649843940000|2022-04-13 09:59:00|415.51|413.11|415.7|413.3|415.7|413.3|415.51|413.11|0
1649843950000|2022-04-13 09:59:10|415.88|413.48|416.06|413.66|416.06|413.66|415.88|413.48|0
1649843960000|2022-04-13 09:59:20|415.88|413.48|415.69|413.29|415.88|413.48|415.69|413.29|0
1649843970000|2022-04-13 09:59:30|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1649843980000|2022-04-13 09:59:40|415.51|413.11|415.51|413.11|415.51|413.11|415.33|412.93|0
1649843990000|2022-04-13 09:59:50|415.33|412.93|415.88|413.48|415.88|413.48|415.33|412.93|0
1649844000000|2022-04-13 10:00:00|415.69|413.29|415.88|413.48|415.88|413.48|415.61|413.21|0
1649844010000|2022-04-13 10:00:10|415.69|413.29|415.88|413.48|415.88|413.48|415.69|413.29|0
1649844020000|2022-04-13 10:00:20|415.97|413.57|416.25|413.85|416.25|413.85|415.97|413.57|0
1649844030000|2022-04-13 10:00:30|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1649844040000|2022-04-13 10:00:40|416.25|413.85|416.06|413.66|416.25|413.85|416.06|413.66|0
1649844050000|2022-04-13 10:00:50|416.25|413.85|415.88|413.48|416.25|413.85|415.88|413.48|0
1649844060000|2022-04-13 10:01:00|415.69|413.29|415.88|413.48|415.88|413.48|415.51|413.11|0
1649844070000|2022-04-13 10:01:10|415.69|413.29|415.33|412.93|415.79|413.39|415.33|412.93|0
1649844080000|2022-04-13 10:01:20|415.42|413.02|415.14|412.74|415.42|413.02|415.14|412.74|0
1649844090000|2022-04-13 10:01:30|415.33|412.93|415.33|412.93|415.33|412.93|415.14|412.74|0
1649844100000|2022-04-13 10:01:40|415.24|412.84|414.96|412.56|415.24|412.84|414.96|412.56|0
1649844110000|2022-04-13 10:01:50|414.77|412.37|414.59|412.19|414.77|412.37|414.59|412.19|0
1649844120000|2022-04-13 10:02:00|414.41|412.01|414.41|412.01|414.41|412.01|414.22|411.82|0
1649844130000|2022-04-13 10:02:10|414.59|412.19|414.41|412.01|414.59|412.19|414.41|412.01|0
1649844140000|2022-04-13 10:02:20|414.22|411.82|413.86|411.46|414.22|411.82|413.86|411.46|0
1649844150000|2022-04-13 10:02:30|413.67|411.27|413.86|411.46|413.86|411.46|413.67|411.27|0
1649844170000|2022-04-13 10:02:50|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1649844180000|2022-04-13 10:03:00|413.77|411.37|413.86|411.46|413.86|411.46|413.67|411.27|0
1649844190000|2022-04-13 10:03:10|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1649844200000|2022-04-13 10:03:20|413.77|411.37|413.86|411.46|413.95|411.55|413.77|411.37|0
1649844210000|2022-04-13 10:03:30|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1649844220000|2022-04-13 10:03:40|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1649844230000|2022-04-13 10:03:50|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1649844240000|2022-04-13 10:04:00|413.77|411.37|413.67|411.27|414.04|411.64|413.67|411.27|0
1649844250000|2022-04-13 10:04:10|413.58|411.18|413.49|411.09|413.58|411.18|413.3|410.9|0
1649844260000|2022-04-13 10:04:20|413.58|411.18|413.3|410.9|413.58|411.18|413.12|410.72|0
1649844270000|2022-04-13 10:04:30|413.77|411.37|413.67|411.27|413.77|411.37|413.67|411.27|0
1649844280000|2022-04-13 10:04:40|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1649844290000|2022-04-13 10:04:50|413.95|411.55|413.86|411.46|413.95|411.55|413.86|411.46|0
1649844300000|2022-04-13 10:05:00|414.04|411.64|413.86|411.46|414.04|411.64|413.86|411.46|0
1649844310000|2022-04-13 10:05:10|414.04|411.64|414.13|411.73|414.13|411.73|414.04|411.64|0
1649844320000|2022-04-13 10:05:20|414.04|411.64|414.04|411.64|414.13|411.73|414.04|411.64|0
1649844330000|2022-04-13 10:05:30|413.85|411.45|413.85|411.45|413.85|411.45|413.77|411.37|0
1649844340000|2022-04-13 10:05:40|413.95|411.55|414.22|411.82|414.22|411.82|413.95|411.55|0
1649844350000|2022-04-13 10:05:50|414.04|411.64|414.04|411.64|414.22|411.82|414.04|411.64|0
1649844370000|2022-04-13 10:06:10|413.95|411.55|413.67|411.27|414.04|411.64|413.67|411.27|0
1649844410000|2022-04-13 10:06:50|413.77|411.37|413.67|411.27|413.77|411.37|413.67|411.27|0
1649844420000|2022-04-13 10:07:00|413.58|411.18|413.77|411.37|413.85|411.45|413.58|411.18|0
1649844430000|2022-04-13 10:07:10|413.58|411.18|413.49|411.09|413.58|411.18|413.49|411.09|0
1649844440000|2022-04-13 10:07:20|413.58|411.18|413.67|411.27|413.67|411.27|413.58|411.18|0
1649844460000|2022-04-13 10:07:40|413.77|411.37|413.85|411.45|413.85|411.45|413.77|411.37|0
1649844470000|2022-04-13 10:07:50|413.67|411.27|413.85|411.45|413.85|411.45|413.67|411.27|0
1649844490000|2022-04-13 10:08:10|413.67|411.27|413.85|411.45|413.85|411.45|413.67|411.27|0
1649844500000|2022-04-13 10:08:20|413.67|411.27|413.85|411.45|413.85|411.45|413.67|411.27|0
1649844510000|2022-04-13 10:08:30|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1649844530000|2022-04-13 10:08:50|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1649844540000|2022-04-13 10:09:00|414.22|411.82|414.04|411.64|414.22|411.82|414.04|411.64|0
1649844550000|2022-04-13 10:09:10|414.22|411.82|414.59|412.19|414.59|412.19|414.22|411.82|0
1649844560000|2022-04-13 10:09:20|414.77|412.37|415.14|412.74|415.14|412.74|414.77|412.37|0
1649844570000|2022-04-13 10:09:30|414.96|412.56|415.14|412.74|415.14|412.74|414.96|412.56|0
1649844580000|2022-04-13 10:09:40|415.32|412.92|415.32|412.92|415.32|412.92|415.32|412.92|0
1649844590000|2022-04-13 10:09:50|415.14|412.74|414.96|412.56|415.14|412.74|414.96|412.56|0
1649844600000|2022-04-13 10:10:00|414.59|412.19|414.59|412.19|414.59|412.19|414.4|412|0
1649844610000|2022-04-13 10:10:10|414.4|412|414.59|412.19|414.59|412.19|414.4|412|0
1649844620000|2022-04-13 10:10:20|414.68|412.28|414.59|412.19|414.68|412.28|414.59|412.19|0
1649844630000|2022-04-13 10:10:30|414.22|411.82|414.22|411.82|414.4|412|414.22|411.82|0
1649844640000|2022-04-13 10:10:40|414.13|411.73|413.85|411.45|414.13|411.73|413.85|411.45|0
1649844650000|2022-04-13 10:10:50|413.67|411.27|413.85|411.45|413.85|411.45|413.67|411.27|0
1649844660000|2022-04-13 10:11:00|414.04|411.64|413.95|411.55|414.04|411.64|413.95|411.55|0
1649844670000|2022-04-13 10:11:10|414.4|412|414.68|412.28|414.68|412.28|414.4|412|0
1649844680000|2022-04-13 10:11:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1649844690000|2022-04-13 10:11:30|414.4|412|414.22|411.82|414.4|412|414.22|411.82|0
1649844700000|2022-04-13 10:11:40|414.13|411.73|413.85|411.45|414.13|411.73|413.85|411.45|0
1649844710000|2022-04-13 10:11:50|413.67|411.27|413.85|411.45|413.85|411.45|413.49|411.09|0
1649844720000|2022-04-13 10:12:00|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1649844730000|2022-04-13 10:12:10|413.67|411.27|413.4|411|413.67|411.27|413.4|411|0
1649844740000|2022-04-13 10:12:20|413.3|410.9|413.12|410.72|413.3|410.9|413.12|410.72|0
1649844750000|2022-04-13 10:12:30|413.03|410.63|413.67|411.27|413.67|411.27|413.03|410.63|0
1649844760000|2022-04-13 10:12:40|413.49|411.09|413.3|410.9|413.49|411.09|413.3|410.9|0
1649844770000|2022-04-13 10:12:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1649844780000|2022-04-13 10:13:00|413.58|411.18|413.67|411.27|413.67|411.27|413.58|411.18|0
1649844790000|2022-04-13 10:13:10|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1649844800000|2022-04-13 10:13:20|413.49|411.09|413.3|410.9|413.49|411.09|413.3|410.9|0
1649844810000|2022-04-13 10:13:30|413.12|410.72|413.3|410.9|413.3|410.9|413.03|410.63|0
1649844820000|2022-04-13 10:13:40|413.21|410.81|412.93|410.53|413.21|410.81|412.93|410.53|0
1649844830000|2022-04-13 10:13:50|413.03|410.63|413.12|410.72|413.12|410.72|413.03|410.63|0
1649844840000|2022-04-13 10:14:00|413.03|410.63|412.93|410.53|413.03|410.63|412.93|410.53|0
1649844850000|2022-04-13 10:14:10|412.57|410.17|412.93|410.53|413.12|410.72|412.57|410.17|0
1649844860000|2022-04-13 10:14:20|413.12|410.72|413.03|410.63|413.12|410.72|412.93|410.53|0
1649844870000|2022-04-13 10:14:30|412.93|410.53|413.12|410.72|413.12|410.72|412.93|410.53|0
1649844880000|2022-04-13 10:14:40|412.93|410.53|412.85|410.45|412.93|410.53|412.85|410.45|0
1649844890000|2022-04-13 10:14:50|412.75|410.35|413.12|410.72|413.12|410.72|412.75|410.35|0
1649844900000|2022-04-13 10:15:00|412.93|410.53|412.57|410.17|412.93|410.53|412.57|410.17|0
1649844910000|2022-04-13 10:15:10|412.38|409.98|412.66|410.26|412.75|410.35|412.38|409.98|0
1649844920000|2022-04-13 10:15:20|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1649844930000|2022-04-13 10:15:30|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1649844950000|2022-04-13 10:15:50|412.2|409.8|412.2|409.8|412.2|409.8|412.11|409.71|0
1649844980000|2022-04-13 10:16:20|412.3|409.9|412.93|410.53|412.93|410.53|412.3|409.9|0
1649844990000|2022-04-13 10:16:30|412.85|410.45|412.75|410.35|412.93|410.53|412.75|410.35|0
1649845000000|2022-04-13 10:16:40|412.57|410.17|412.66|410.26|412.75|410.35|412.57|410.17|0
1649845010000|2022-04-13 10:16:50|412.75|410.35|412.57|410.17|412.75|410.35|412.57|410.17|0
1649845020000|2022-04-13 10:17:00|412.75|410.35|412.75|410.35|412.75|410.35|412.57|410.17|0
1649845030000|2022-04-13 10:17:10|412.93|410.53|413.48|411.08|413.48|411.08|412.93|410.53|0
1649845040000|2022-04-13 10:17:20|413.76|411.36|414.03|411.63|414.03|411.63|413.67|411.27|0
1649845050000|2022-04-13 10:17:30|413.3|410.9|413.4|411|413.48|411.08|413.3|410.9|0
1649845060000|2022-04-13 10:17:40|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1649845070000|2022-04-13 10:17:50|413.21|410.81|413.48|411.08|413.48|411.08|413.21|410.81|0
1649845080000|2022-04-13 10:18:00|413.3|410.9|413.21|410.81|413.4|411|413.21|410.81|0
1649845090000|2022-04-13 10:18:10|413.12|410.72|412.93|410.53|413.12|410.72|412.93|410.53|0
1649845100000|2022-04-13 10:18:20|413.03|410.63|412.93|410.53|413.03|410.63|412.93|410.53|0
1649845110000|2022-04-13 10:18:30|413.12|410.72|413.3|410.9|413.3|410.9|413.12|410.72|0
1649845130000|2022-04-13 10:18:50|413.48|411.08|413.48|411.08|413.48|411.08|413.4|411|0
1649845140000|2022-04-13 10:19:00|414.03|411.63|414.22|411.82|414.22|411.82|414.03|411.63|0
1649845150000|2022-04-13 10:19:10|414.03|411.63|414.4|412|414.4|412|414.03|411.63|0
1649845160000|2022-04-13 10:19:20|414.58|412.18|414.22|411.82|414.58|412.18|414.22|411.82|0
1649845170000|2022-04-13 10:19:30|414.31|411.91|414.4|412|414.4|412|414.31|411.91|0
1649845180000|2022-04-13 10:19:40|414.03|411.63|414.22|411.82|414.22|411.82|414.03|411.63|0
1649845190000|2022-04-13 10:19:50|414.13|411.73|413.76|411.36|414.13|411.73|413.76|411.36|0
1649845200000|2022-04-13 10:20:00|413.85|411.45|413.48|411.08|413.85|411.45|413.48|411.08|0
1649845210000|2022-04-13 10:20:10|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1649845220000|2022-04-13 10:20:20|413.39|410.99|413.12|410.72|413.39|410.99|413.12|410.72|0
1649845230000|2022-04-13 10:20:30|413.3|410.9|413.12|410.72|413.3|410.9|413.12|410.72|0
1649845240000|2022-04-13 10:20:40|412.93|410.53|412.75|410.35|412.93|410.53|412.75|410.35|0
1649845250000|2022-04-13 10:20:50|412.93|410.53|412.75|410.35|412.93|410.53|412.75|410.35|0
1649845270000|2022-04-13 10:21:10|412.66|410.26|412.57|410.17|412.66|410.26|412.38|409.98|0
1649845280000|2022-04-13 10:21:20|412.38|409.98|412.57|410.17|412.57|410.17|412.38|409.98|0
1649845290000|2022-04-13 10:21:30|412.38|409.98|412.57|410.17|412.57|410.17|412.38|409.98|0
1649845300000|2022-04-13 10:21:40|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1649845310000|2022-04-13 10:21:50|412.66|410.26|412.66|410.26|412.75|410.35|412.66|410.26|0
1649845320000|2022-04-13 10:22:00|412.75|410.35|412.93|410.53|412.93|410.53|412.75|410.35|0
1649845330000|2022-04-13 10:22:10|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1649845340000|2022-04-13 10:22:20|413.12|410.72|412.84|410.44|413.12|410.72|412.84|410.44|0
1649845350000|2022-04-13 10:22:30|412.75|410.35|412.93|410.53|412.93|410.53|412.75|410.35|0
1649845360000|2022-04-13 10:22:40|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1649845370000|2022-04-13 10:22:50|413.39|410.99|413.67|411.27|413.67|411.27|413.39|410.99|0
1649845380000|2022-04-13 10:23:00|413.85|411.45|413.85|411.45|413.85|411.45|413.76|411.36|0
1649845390000|2022-04-13 10:23:10|413.76|411.36|413.67|411.27|413.76|411.36|413.67|411.27|0
1649845400000|2022-04-13 10:23:20|413.48|411.08|413.21|410.81|413.48|411.08|413.21|410.81|0
1649845410000|2022-04-13 10:23:30|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1649845420000|2022-04-13 10:23:40|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649845430000|2022-04-13 10:23:50|413.66|411.26|413.66|411.26|413.66|411.26|413.58|411.18|0
1649845440000|2022-04-13 10:24:00|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649845450000|2022-04-13 10:24:10|413.48|411.08|413.66|411.26|413.66|411.26|413.48|411.08|0
1649845460000|2022-04-13 10:24:20|413.58|411.18|413.48|411.08|413.58|411.18|413.48|411.08|0
1649845470000|2022-04-13 10:24:30|413.39|410.99|414.22|411.82|414.22|411.82|413.39|410.99|0
1649845480000|2022-04-13 10:24:40|414.31|411.91|414.4|412|414.4|412|414.31|411.91|0
1649845490000|2022-04-13 10:24:50|414.58|412.18|414.49|412.09|414.58|412.18|414.49|412.09|0
1649845500000|2022-04-13 10:25:00|414.4|412|414.58|412.18|414.58|412.18|414.22|411.82|0
1649845510000|2022-04-13 10:25:10|414.49|412.09|414.49|412.09|414.49|412.09|414.4|412|0
1649845520000|2022-04-13 10:25:20|414.77|412.37|414.58|412.18|414.77|412.37|414.58|412.18|0
1649845530000|2022-04-13 10:25:30|414.22|411.82|414.4|412|414.4|412|414.22|411.82|0
1649845540000|2022-04-13 10:25:40|414.22|411.82|414.03|411.63|414.22|411.82|414.03|411.63|0
1649845550000|2022-04-13 10:25:50|414.22|411.82|414.13|411.73|414.22|411.82|414.13|411.73|0
1649845560000|2022-04-13 10:26:00|414.21|411.81|414.13|411.73|414.21|411.81|414.03|411.63|0
1649845570000|2022-04-13 10:26:10|414.21|411.81|414.4|412|414.4|412|414.21|411.81|0
1649845580000|2022-04-13 10:26:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1649845590000|2022-04-13 10:26:30|414.4|412|414.58|412.18|414.58|412.18|414.4|412|0
1649845610000|2022-04-13 10:26:50|414.4|412|414.4|412|414.4|412|414.4|412|0
1649845620000|2022-04-13 10:27:00|414.21|411.81|413.66|411.26|414.21|411.81|413.66|411.26|0
1649845630000|2022-04-13 10:27:10|413.48|411.08|413.85|411.45|413.85|411.45|413.48|411.08|0
1649845640000|2022-04-13 10:27:20|413.48|411.08|413.85|411.45|413.85|411.45|413.48|411.08|0
1649845650000|2022-04-13 10:27:30|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1649845660000|2022-04-13 10:27:40|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649845670000|2022-04-13 10:27:50|413.3|410.9|413.3|410.9|413.3|410.9|413.11|410.71|0
1649845680000|2022-04-13 10:28:00|413.66|411.26|413.3|410.9|413.66|411.26|413.3|410.9|0
1649845690000|2022-04-13 10:28:10|413.39|410.99|413.11|410.71|413.39|410.99|413.11|410.71|0
1649845700000|2022-04-13 10:28:20|413.02|410.62|413.02|410.62|413.11|410.71|413.02|410.62|0
1649845710000|2022-04-13 10:28:30|412.93|410.53|413.39|410.99|413.39|410.99|412.93|410.53|0
1649845720000|2022-04-13 10:28:40|413.48|411.08|413.3|410.9|413.48|411.08|413.3|410.9|0
1649845740000|2022-04-13 10:29:00|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649845760000|2022-04-13 10:29:20|413.66|411.26|413.48|411.08|413.66|411.26|413.48|411.08|0
1649845770000|2022-04-13 10:29:30|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1649845780000|2022-04-13 10:29:40|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649845790000|2022-04-13 10:29:50|413.66|411.26|413.85|411.45|413.85|411.45|413.57|411.17|0
1649845800000|2022-04-13 10:30:00|413.94|411.54|414.03|411.63|414.03|411.63|413.94|411.54|0
1649845810000|2022-04-13 10:30:10|413.85|411.45|413.66|411.26|413.85|411.45|413.66|411.26|0
1649845820000|2022-04-13 10:30:20|413.85|411.45|414.03|411.63|414.03|411.63|413.85|411.45|0
1649845830000|2022-04-13 10:30:30|413.85|411.45|413.48|411.08|413.85|411.45|413.48|411.08|0
1649845850000|2022-04-13 10:30:50|413.57|411.17|413.48|411.08|413.57|411.17|413.48|411.08|0
1649845860000|2022-04-13 10:31:00|413.39|410.99|412.56|410.16|413.39|410.99|412.56|410.16|0
1649845870000|2022-04-13 10:31:10|412.75|410.35|412.93|410.53|412.93|410.53|412.75|410.35|0
1649845880000|2022-04-13 10:31:20|413.02|410.62|412.56|410.16|413.02|410.62|412.56|410.16|0
1649845890000|2022-04-13 10:31:30|412.47|410.07|412.56|410.16|412.56|410.16|412.47|410.07|0
1649845900000|2022-04-13 10:31:40|412.38|409.98|412.56|410.16|412.56|410.16|412.38|409.98|0
1649845930000|2022-04-13 10:32:10|412.66|410.26|412.66|410.26|412.66|410.26|412.66|410.26|0
1649845940000|2022-04-13 10:32:20|412.38|409.98|412.38|409.98|412.47|410.07|412.38|409.98|0
1649845950000|2022-04-13 10:32:30|412.19|409.79|412.19|409.79|412.38|409.98|412.19|409.79|0
1649845960000|2022-04-13 10:32:40|412.01|409.61|411.83|409.43|412.11|409.71|411.83|409.43|0
1649845970000|2022-04-13 10:32:50|412.01|409.61|411.83|409.43|412.01|409.61|411.83|409.43|0
1649845980000|2022-04-13 10:33:00|411.92|409.52|411.65|409.25|411.92|409.52|411.65|409.25|0
1649845990000|2022-04-13 10:33:10|411.83|409.43|411.83|409.43|411.83|409.43|411.74|409.34|0
1649846000000|2022-04-13 10:33:20|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1649846010000|2022-04-13 10:33:30|411.46|409.06|411.46|409.06|411.56|409.16|411.46|409.06|0
1649846020000|2022-04-13 10:33:40|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1649846030000|2022-04-13 10:33:50|411.65|409.25|411.74|409.34|411.74|409.34|411.65|409.25|0
1649846040000|2022-04-13 10:34:00|411.64|409.24|411.83|409.43|411.83|409.43|411.64|409.24|0
1649846050000|2022-04-13 10:34:10|411.64|409.24|411.46|409.06|411.64|409.24|411.46|409.06|0
1649846070000|2022-04-13 10:34:30|411.37|408.97|411.28|408.88|411.37|408.97|411.28|408.88|0
1649846080000|2022-04-13 10:34:40|411.19|408.79|410.91|408.51|411.19|408.79|410.91|408.51|0
1649846090000|2022-04-13 10:34:50|411.01|408.61|411.01|408.61|411.01|408.61|410.91|408.51|0
1649846100000|2022-04-13 10:35:00|410.91|408.51|411.1|408.7|411.1|408.7|410.91|408.51|0
1649846110000|2022-04-13 10:35:10|411.28|408.88|411.19|408.79|411.28|408.88|411.1|408.7|0
1649846120000|2022-04-13 10:35:20|411.1|408.7|411.19|408.79|411.19|408.79|411.1|408.7|0
1649846130000|2022-04-13 10:35:30|411.1|408.7|411.1|408.7|411.1|408.7|410.91|408.51|0
1649846140000|2022-04-13 10:35:40|411.28|408.88|411.19|408.79|411.28|408.88|411.19|408.79|0
1649846150000|2022-04-13 10:35:50|411.1|408.7|411.1|408.7|411.28|408.88|411.1|408.7|0
1649846160000|2022-04-13 10:36:00|411.28|408.88|411.46|409.06|411.46|409.06|411.28|408.88|0
1649846170000|2022-04-13 10:36:10|411.37|408.97|411.37|408.97|411.46|409.06|411.37|408.97|0
1649846180000|2022-04-13 10:36:20|411.64|409.24|411.46|409.06|411.64|409.24|411.46|409.06|0
1649846190000|2022-04-13 10:36:30|411.1|408.7|411.1|408.7|411.28|408.88|411.1|408.7|0
1649846200000|2022-04-13 10:36:40|410.91|408.51|410.73|408.33|410.91|408.51|410.73|408.33|0
1649846210000|2022-04-13 10:36:50|410.55|408.15|410.73|408.33|410.73|408.33|410.55|408.15|0
1649846220000|2022-04-13 10:37:00|410.64|408.24|410.64|408.24|410.73|408.33|410.64|408.24|0
1649846230000|2022-04-13 10:37:10|410.55|408.15|410|407.6|410.55|408.15|410|407.6|0
1649846240000|2022-04-13 10:37:20|410.18|407.78|410.18|407.78|410.36|407.96|410.18|407.78|0
1649846250000|2022-04-13 10:37:30|410.36|407.96|410.28|407.88|410.36|407.96|410.28|407.88|0
1649846260000|2022-04-13 10:37:40|410.18|407.78|410.18|407.78|410.18|407.78|410|407.6|0
1649846270000|2022-04-13 10:37:50|410.09|407.69|410.09|407.69|410.18|407.78|410.09|407.69|0
1649846280000|2022-04-13 10:38:00|410.18|407.78|409.81|407.41|410.18|407.78|409.81|407.41|0
1649846290000|2022-04-13 10:38:10|409.91|407.51|409.81|407.41|410|407.6|409.81|407.41|0
1649846300000|2022-04-13 10:38:20|409.54|407.14|409.45|407.05|409.54|407.14|409.27|406.87|0
1649846310000|2022-04-13 10:38:30|409.36|406.96|409.45|407.05|409.63|407.23|409.36|406.96|0
1649846320000|2022-04-13 10:38:40|409.27|406.87|409.08|406.68|409.27|406.87|409.08|406.68|0
1649846330000|2022-04-13 10:38:50|409.27|406.87|409.36|406.96|409.36|406.96|409.27|406.87|0
1649846340000|2022-04-13 10:39:00|409.45|407.05|409.27|406.87|409.45|407.05|409.27|406.87|0
1649846350000|2022-04-13 10:39:10|409.18|406.78|409.08|406.68|409.27|406.87|409.08|406.68|0
1649846360000|2022-04-13 10:39:20|409.18|406.78|409.08|406.68|409.18|406.78|409.08|406.68|0
1649846370000|2022-04-13 10:39:30|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1649846380000|2022-04-13 10:39:40|408.72|406.32|408.54|406.14|408.72|406.32|408.54|406.14|0
1649846390000|2022-04-13 10:39:50|408.35|405.95|408.72|406.32|408.72|406.32|408.35|405.95|0
1649846400000|2022-04-13 10:40:00|408.54|406.14|408.17|405.77|408.54|406.14|407.99|405.59|0
1649846410000|2022-04-13 10:40:10|408.35|405.95|408.45|406.05|408.54|406.14|408.35|405.95|0
1649846420000|2022-04-13 10:40:20|408.72|406.32|408.9|406.5|408.9|406.5|408.72|406.32|0
1649846430000|2022-04-13 10:40:30|408.72|406.32|409.08|406.68|409.08|406.68|408.72|406.32|0
1649846440000|2022-04-13 10:40:40|408.9|406.5|409.27|406.87|409.27|406.87|408.9|406.5|0
1649846450000|2022-04-13 10:40:50|409.18|406.78|409.27|406.87|409.27|406.87|409.18|406.78|0
1649846460000|2022-04-13 10:41:00|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1649846470000|2022-04-13 10:41:10|409.27|406.87|409.18|406.78|409.27|406.87|409.08|406.68|0
1649846480000|2022-04-13 10:41:20|409.08|406.68|408.9|406.5|409.08|406.68|408.9|406.5|0
1649846490000|2022-04-13 10:41:30|408.54|406.14|408.72|406.32|408.72|406.32|408.54|406.14|0
1649846500000|2022-04-13 10:41:40|408.54|406.14|409.27|406.87|409.27|406.87|408.54|406.14|0
1649846520000|2022-04-13 10:42:00|409.36|406.96|409.18|406.78|409.36|406.96|409.18|406.78|0
1649846530000|2022-04-13 10:42:10|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1649846540000|2022-04-13 10:42:20|409.45|407.05|409.27|406.87|409.45|407.05|409.27|406.87|0
1649846550000|2022-04-13 10:42:30|409.45|407.05|409.45|407.05|409.45|407.05|409.36|406.96|0
1649846560000|2022-04-13 10:42:40|409.36|406.96|409.45|407.05|409.45|407.05|409.36|406.96|0
1649846570000|2022-04-13 10:42:50|409.27|406.87|409.08|406.68|409.27|406.87|409.08|406.68|0
1649846580000|2022-04-13 10:43:00|409.18|406.78|408.9|406.5|409.18|406.78|408.9|406.5|0
1649846590000|2022-04-13 10:43:10|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1649846600000|2022-04-13 10:43:20|408.54|406.14|408.54|406.14|408.72|406.32|408.54|406.14|0
1649846610000|2022-04-13 10:43:30|408.63|406.23|408.72|406.32|408.72|406.32|408.63|406.23|0
1649846620000|2022-04-13 10:43:40|408.81|406.41|408.9|406.5|408.9|406.5|408.81|406.41|0
1649846630000|2022-04-13 10:43:50|409.08|406.68|408.9|406.5|409.08|406.68|408.9|406.5|0
1649846650000|2022-04-13 10:44:10|409.08|406.68|408.9|406.5|409.08|406.68|408.9|406.5|0
1649846660000|2022-04-13 10:44:20|408.81|406.41|408.72|406.32|408.81|406.41|408.72|406.32|0
1649846670000|2022-04-13 10:44:30|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1649846680000|2022-04-13 10:44:40|409.08|406.68|409.26|406.86|409.26|406.86|409.08|406.68|0
1649846690000|2022-04-13 10:44:50|409.08|406.68|408.99|406.59|409.08|406.68|408.99|406.59|0
1649846700000|2022-04-13 10:45:00|409.08|406.68|408.99|406.59|409.08|406.68|408.99|406.59|0
1649846710000|2022-04-13 10:45:10|409.26|406.86|408.99|406.59|409.26|406.86|408.99|406.59|0
1649846720000|2022-04-13 10:45:20|409.08|406.68|409.18|406.78|409.18|406.78|409.08|406.68|0
1649846730000|2022-04-13 10:45:30|409.26|406.86|409.45|407.05|409.45|407.05|409.26|406.86|0
1649846740000|2022-04-13 10:45:40|409.36|406.96|409.08|406.68|409.45|407.05|409.08|406.68|0
1649846750000|2022-04-13 10:45:50|408.99|406.59|408.99|406.59|409.08|406.68|408.99|406.59|0
1649846760000|2022-04-13 10:46:00|409.08|406.68|408.72|406.32|409.08|406.68|408.72|406.32|0
1649846770000|2022-04-13 10:46:10|408.81|406.41|408.35|405.95|408.81|406.41|408.35|405.95|0
1649846780000|2022-04-13 10:46:20|408.17|405.77|408.08|405.68|408.17|405.77|408.08|405.68|0
1649846790000|2022-04-13 10:46:30|407.99|405.59|408.17|405.77|408.17|405.77|407.99|405.59|0
1649846800000|2022-04-13 10:46:40|408.08|405.68|408.17|405.77|408.17|405.77|408.08|405.68|0
1649846810000|2022-04-13 10:46:50|408.35|405.95|408.45|406.05|408.53|406.13|408.35|405.95|0
1649846820000|2022-04-13 10:47:00|408.72|406.32|408.53|406.13|408.72|406.32|408.53|406.13|0
1649846830000|2022-04-13 10:47:10|408.9|406.5|409.08|406.68|409.08|406.68|408.9|406.5|0
1649846840000|2022-04-13 10:47:20|408.9|406.5|409.26|406.86|409.36|406.96|408.9|406.5|0
1649846850000|2022-04-13 10:47:30|409.81|407.41|410.54|408.14|410.54|408.14|409.81|407.41|0
1649846860000|2022-04-13 10:47:40|410.73|408.33|410.45|408.05|410.91|408.51|410.45|408.05|0
1649846870000|2022-04-13 10:47:50|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1649846880000|2022-04-13 10:48:00|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1649846890000|2022-04-13 10:48:10|411.27|408.87|410.91|408.51|411.27|408.87|410.91|408.51|0
1649846900000|2022-04-13 10:48:20|410.82|408.42|411.09|408.69|411.09|408.69|410.82|408.42|0
1649846910000|2022-04-13 10:48:30|410.91|408.51|411.09|408.69|411.46|409.06|410.91|408.51|0
1649846920000|2022-04-13 10:48:40|411.27|408.87|411.09|408.69|411.27|408.87|411.09|408.69|0
1649846930000|2022-04-13 10:48:50|410.72|408.32|411.09|408.69|411.09|408.69|410.72|408.32|0
1649846940000|2022-04-13 10:49:00|411.27|408.87|410.72|408.32|411.27|408.87|410.72|408.32|0
1649846950000|2022-04-13 10:49:10|410.64|408.24|410.36|407.96|410.64|408.24|410.36|407.96|0
1649846960000|2022-04-13 10:49:20|410.54|408.14|410.18|407.78|410.54|408.14|410.18|407.78|0
1649846970000|2022-04-13 10:49:30|409.99|407.59|410.36|407.96|410.36|407.96|409.99|407.59|0
1649846980000|2022-04-13 10:49:40|410.27|407.87|410.36|407.96|410.36|407.96|410.18|407.78|0
1649846990000|2022-04-13 10:49:50|410.54|408.14|410.82|408.42|410.82|408.42|410.54|408.14|0
1649847000000|2022-04-13 10:50:00|410.72|408.32|410.36|407.96|410.72|408.32|410.36|407.96|0
1649847010000|2022-04-13 10:50:10|410.18|407.78|410.36|407.96|410.36|407.96|410.09|407.69|0
1649847020000|2022-04-13 10:50:20|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1649847030000|2022-04-13 10:50:30|410.36|407.96|410.36|407.96|410.54|408.14|410.36|407.96|0
1649847040000|2022-04-13 10:50:40|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1649847050000|2022-04-13 10:50:50|410.36|407.96|410.09|407.69|410.36|407.96|410.09|407.69|0
1649847060000|2022-04-13 10:51:00|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1649847070000|2022-04-13 10:51:10|410.36|407.96|409.99|407.59|410.36|407.96|409.99|407.59|0
1649847080000|2022-04-13 10:51:20|410.18|407.78|410.64|408.24|410.64|408.24|410.18|407.78|0
1649847090000|2022-04-13 10:51:30|410.54|408.14|410.36|407.96|410.54|408.14|410.36|407.96|0
1649847100000|2022-04-13 10:51:40|410.54|408.14|410.36|407.96|410.54|408.14|410.36|407.96|0
1649847110000|2022-04-13 10:51:50|409.99|407.59|409.81|407.41|410.09|407.69|409.81|407.41|0
1649847120000|2022-04-13 10:52:00|409.72|407.32|409.44|407.04|409.81|407.41|409.44|407.04|0
1649847130000|2022-04-13 10:52:10|409.26|406.86|409.17|406.77|409.26|406.86|409.17|406.77|0
1649847140000|2022-04-13 10:52:20|408.9|406.5|408.53|406.13|408.9|406.5|408.53|406.13|0
1649847150000|2022-04-13 10:52:30|408.71|406.31|408.35|405.95|408.71|406.31|408.35|405.95|0
1649847160000|2022-04-13 10:52:40|408.53|406.13|407.9|405.5|408.53|406.13|407.9|405.5|0
1649847170000|2022-04-13 10:52:50|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1649847180000|2022-04-13 10:53:00|407.8|405.4|407.44|405.04|407.8|405.4|407.44|405.04|0
1649847190000|2022-04-13 10:53:10|407.26|404.86|407.99|405.59|407.99|405.59|407.26|404.86|0
1649847200000|2022-04-13 10:53:20|408.17|405.77|407.99|405.59|408.17|405.77|407.99|405.59|0
1649847210000|2022-04-13 10:53:30|407.62|405.22|407.44|405.04|407.62|405.22|407.44|405.04|0
1649847220000|2022-04-13 10:53:40|407.35|404.95|407.62|405.22|407.62|405.22|407.35|404.95|0
1649847230000|2022-04-13 10:53:50|407.44|405.04|407.8|405.4|407.99|405.59|407.44|405.04|0
1649847240000|2022-04-13 10:54:00|408.08|405.68|408.17|405.77|408.17|405.77|408.08|405.68|0
1649847250000|2022-04-13 10:54:10|407.98|405.58|407.8|405.4|407.98|405.58|407.8|405.4|0
1649847260000|2022-04-13 10:54:20|407.98|405.58|408.17|405.77|408.17|405.77|407.98|405.58|0
1649847270000|2022-04-13 10:54:30|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1649847280000|2022-04-13 10:54:40|408.53|406.13|408.35|405.95|408.53|406.13|408.35|405.95|0
1649847290000|2022-04-13 10:54:50|408.17|405.77|408.35|405.95|408.35|405.95|408.17|405.77|0
1649847300000|2022-04-13 10:55:00|408.26|405.86|408.17|405.77|408.35|405.95|408.17|405.77|0
1649847310000|2022-04-13 10:55:10|408.26|405.86|408.17|405.77|408.26|405.86|408.17|405.77|0
1649847320000|2022-04-13 10:55:20|408.26|405.86|408.17|405.77|408.26|405.86|408.17|405.77|0
1649847330000|2022-04-13 10:55:30|407.98|405.58|408.17|405.77|408.17|405.77|407.98|405.58|0
1649847340000|2022-04-13 10:55:40|408.26|405.86|408.08|405.68|408.26|405.86|407.98|405.58|0
1649847350000|2022-04-13 10:55:50|408.17|405.77|407.71|405.31|408.17|405.77|407.71|405.31|0
1649847360000|2022-04-13 10:56:00|407.8|405.4|407.8|405.4|407.98|405.58|407.8|405.4|0
1649847370000|2022-04-13 10:56:10|407.98|405.58|407.71|405.31|407.98|405.58|407.62|405.22|0
1649847380000|2022-04-13 10:56:20|407.26|404.86|407.44|405.04|407.44|405.04|407.26|404.86|0
1649847390000|2022-04-13 10:56:30|407.62|405.22|407.71|405.31|407.71|405.31|407.62|405.22|0
1649847400000|2022-04-13 10:56:40|407.62|405.22|407.44|405.04|407.62|405.22|407.44|405.04|0
1649847410000|2022-04-13 10:56:50|407.53|405.13|407.53|405.13|407.53|405.13|407.44|405.04|0
1649847420000|2022-04-13 10:57:00|407.62|405.22|407.26|404.86|407.62|405.22|407.26|404.86|0
1649847430000|2022-04-13 10:57:10|407.44|405.04|407.17|404.77|407.44|405.04|407.17|404.77|0
1649847440000|2022-04-13 10:57:20|407.26|404.86|407.44|405.04|407.44|405.04|407.26|404.86|0
1649847450000|2022-04-13 10:57:30|407.26|404.86|407.07|404.67|407.26|404.86|407.07|404.67|0
1649847470000|2022-04-13 10:57:50|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1649847480000|2022-04-13 10:58:00|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1649847490000|2022-04-13 10:58:10|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1649847500000|2022-04-13 10:58:20|407.17|404.77|406.99|404.59|407.25|404.85|406.99|404.59|0
1649847510000|2022-04-13 10:58:30|407.07|404.67|406.89|404.49|407.07|404.67|406.89|404.49|0
1649847520000|2022-04-13 10:58:40|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1649847530000|2022-04-13 10:58:50|406.71|404.31|407.07|404.67|407.07|404.67|406.71|404.31|0
1649847540000|2022-04-13 10:59:00|406.99|404.59|406.89|404.49|406.99|404.59|406.71|404.31|0
1649847550000|2022-04-13 10:59:10|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1649847560000|2022-04-13 10:59:20|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1649847570000|2022-04-13 10:59:30|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1649847580000|2022-04-13 10:59:40|406.89|404.49|406.71|404.31|406.89|404.49|406.71|404.31|0
1649847590000|2022-04-13 10:59:50|406.89|404.49|407.07|404.67|407.17|404.77|406.89|404.49|0
1649847600000|2022-04-13 11:00:00|406.8|404.4|407.07|404.67|407.07|404.67|406.8|404.4|0
1649847610000|2022-04-13 11:00:10|406.89|404.49|407.17|404.77|407.17|404.77|406.89|404.49|0
1649847620000|2022-04-13 11:00:20|407.25|404.85|407.07|404.67|407.25|404.85|407.07|404.67|0
1649847630000|2022-04-13 11:00:30|407.25|404.85|407.71|405.31|407.8|405.4|407.25|404.85|0
1649847640000|2022-04-13 11:00:40|407.53|405.13|407.44|405.04|407.53|405.13|407.44|405.04|0
1649847650000|2022-04-13 11:00:50|407.53|405.13|407.25|404.85|407.62|405.22|407.25|404.85|0
1649847660000|2022-04-13 11:01:00|407.17|404.77|406.89|404.49|407.17|404.77|406.89|404.49|0
1649847670000|2022-04-13 11:01:10|407.07|404.67|407.07|404.67|407.07|404.67|406.98|404.58|0
1649847680000|2022-04-13 11:01:20|406.89|404.49|406.89|404.49|407.07|404.67|406.89|404.49|0
1649847690000|2022-04-13 11:01:30|406.98|404.58|406.98|404.58|406.98|404.58|406.89|404.49|0
1649847700000|2022-04-13 11:01:40|406.71|404.31|407.07|404.67|407.07|404.67|406.71|404.31|0
1649847710000|2022-04-13 11:01:50|406.98|404.58|406.98|404.58|406.98|404.58|406.98|404.58|0
1649847720000|2022-04-13 11:02:00|406.89|404.49|406.71|404.31|406.89|404.49|406.71|404.31|0
1649847730000|2022-04-13 11:02:10|406.53|404.13|406.71|404.31|406.71|404.31|406.53|404.13|0
1649847740000|2022-04-13 11:02:20|406.53|404.13|406.34|403.94|406.53|404.13|406.34|403.94|0
1649847750000|2022-04-13 11:02:30|406.16|403.76|406.34|403.94|406.34|403.94|406.16|403.76|0
1649847760000|2022-04-13 11:02:40|406.44|404.04|406.53|404.13|406.53|404.13|406.44|404.04|0
1649847770000|2022-04-13 11:02:50|406.44|404.04|406.16|403.76|406.53|404.13|406.16|403.76|0
1649847780000|2022-04-13 11:03:00|406.26|403.86|406.16|403.76|406.26|403.86|406.16|403.76|0
1649847790000|2022-04-13 11:03:10|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1649847800000|2022-04-13 11:03:20|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1649847810000|2022-04-13 11:03:30|405.98|403.58|406.34|403.94|406.34|403.94|405.98|403.58|0
1649847820000|2022-04-13 11:03:40|406.16|403.76|406.34|403.94|406.34|403.94|406.16|403.76|0
1649847830000|2022-04-13 11:03:50|406.16|403.76|405.98|403.58|406.16|403.76|405.98|403.58|0
1649847840000|2022-04-13 11:04:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1649847850000|2022-04-13 11:04:10|405.8|403.4|405.98|403.58|405.98|403.58|405.8|403.4|0
1649847860000|2022-04-13 11:04:20|406.16|403.76|406.16|403.76|406.16|403.76|405.98|403.58|0
1649847870000|2022-04-13 11:04:30|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1649847880000|2022-04-13 11:04:40|405.62|403.22|405.71|403.31|405.71|403.31|405.62|403.22|0
1649847890000|2022-04-13 11:04:50|405.62|403.22|405.8|403.4|405.8|403.4|405.62|403.22|0
1649847900000|2022-04-13 11:05:00|405.62|403.22|405.43|403.03|405.62|403.22|405.43|403.03|0
1649847920000|2022-04-13 11:05:20|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1649847930000|2022-04-13 11:05:30|405.43|403.03|405.25|402.85|405.62|403.22|405.17|402.77|0
1649847940000|2022-04-13 11:05:40|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1649847950000|2022-04-13 11:05:50|404.89|402.49|404.89|402.49|405.07|402.67|404.89|402.49|0
1649847960000|2022-04-13 11:06:00|405.07|402.67|404.89|402.49|405.07|402.67|404.89|402.49|0
1649847970000|2022-04-13 11:06:10|405.07|402.67|405.07|402.67|405.25|402.85|405.07|402.67|0
1649847980000|2022-04-13 11:06:20|404.71|402.31|404.34|401.94|404.71|402.31|404.34|401.94|0
1649847990000|2022-04-13 11:06:30|404.62|402.22|404.16|401.76|404.62|402.22|404.16|401.76|0
1649848000000|2022-04-13 11:06:40|404.34|401.94|404.16|401.76|404.34|401.94|404.16|401.76|0
1649848010000|2022-04-13 11:06:50|403.98|401.58|404.53|402.13|404.53|402.13|403.98|401.58|0
1649848020000|2022-04-13 11:07:00|404.34|401.94|404.08|401.68|404.34|401.94|404.08|401.68|0
1649848030000|2022-04-13 11:07:10|404.16|401.76|404.34|401.94|404.34|401.94|404.16|401.76|0
1649848040000|2022-04-13 11:07:20|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1649848050000|2022-04-13 11:07:30|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1649848060000|2022-04-13 11:07:40|404.53|402.13|404.44|402.04|404.53|402.13|404.44|402.04|0
1649848070000|2022-04-13 11:07:50|404.34|401.94|404.34|401.94|404.34|401.94|404.34|401.94|0
1649848080000|2022-04-13 11:08:00|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1649848090000|2022-04-13 11:08:10|404.34|401.94|404.34|401.94|404.34|401.94|404.34|401.94|0
1649848100000|2022-04-13 11:08:20|404.53|402.13|404.16|401.76|404.53|402.13|404.16|401.76|0
1649848130000|2022-04-13 11:08:50|404.34|401.94|404.16|401.76|404.34|401.94|404.16|401.76|0
1649848140000|2022-04-13 11:09:00|403.8|401.4|403.8|401.4|403.98|401.58|403.8|401.4|0
1649848150000|2022-04-13 11:09:10|403.62|401.22|403.8|401.4|403.8|401.4|403.62|401.22|0
1649848160000|2022-04-13 11:09:20|403.98|401.58|404.89|402.49|405.07|402.67|403.98|401.58|0
1649848170000|2022-04-13 11:09:30|404.71|402.31|404.71|402.31|404.89|402.49|404.71|402.31|0
1649848190000|2022-04-13 11:09:50|404.44|402.04|404.53|402.13|404.53|402.13|404.44|402.04|0
1649848200000|2022-04-13 11:10:00|404.34|401.94|403.71|401.31|404.34|401.94|403.71|401.31|0
1649848210000|2022-04-13 11:10:10|403.98|401.58|404.16|401.76|404.16|401.76|403.98|401.58|0
1649848220000|2022-04-13 11:10:20|403.98|401.58|404.34|401.94|404.34|401.94|403.98|401.58|0
1649848230000|2022-04-13 11:10:30|404.16|401.76|405.07|402.67|405.07|402.67|404.16|401.76|0
1649848240000|2022-04-13 11:10:40|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1649848250000|2022-04-13 11:10:50|404.8|402.4|404.71|402.31|404.89|402.49|404.71|402.31|0
1649848260000|2022-04-13 11:11:00|404.89|402.49|404.71|402.31|404.89|402.49|404.71|402.31|0
1649848270000|2022-04-13 11:11:10|404.52|402.12|404.34|401.94|404.62|402.22|404.34|401.94|0
1649848280000|2022-04-13 11:11:20|404.52|402.12|404.44|402.04|404.52|402.12|404.44|402.04|0
1649848290000|2022-04-13 11:11:30|404.34|401.94|404.34|401.94|404.34|401.94|404.16|401.76|0
1649848300000|2022-04-13 11:11:40|404.44|402.04|404.16|401.76|404.44|402.04|404.16|401.76|0
1649848310000|2022-04-13 11:11:50|404.34|401.94|404.16|401.76|404.34|401.94|404.16|401.76|0
1649848330000|2022-04-13 11:12:10|403.98|401.58|403.98|401.58|404.16|401.76|403.98|401.58|0
1649848340000|2022-04-13 11:12:20|404.16|401.76|404.34|401.94|404.34|401.94|404.16|401.76|0
1649848370000|2022-04-13 11:12:50|404.16|401.76|404.34|401.94|404.34|401.94|404.16|401.76|0
1649848380000|2022-04-13 11:13:00|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1649848390000|2022-04-13 11:13:10|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1649848400000|2022-04-13 11:13:20|404.07|401.67|404.16|401.76|404.16|401.76|404.07|401.67|0
1649848420000|2022-04-13 11:13:40|404.26|401.86|403.62|401.22|404.34|401.94|403.62|401.22|0
1649848430000|2022-04-13 11:13:50|403.44|401.04|403.8|401.4|403.8|401.4|403.44|401.04|0
1649848440000|2022-04-13 11:14:00|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1649848450000|2022-04-13 11:14:10|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1649848460000|2022-04-13 11:14:20|403.8|401.4|403.71|401.31|403.8|401.4|403.71|401.31|0
1649848470000|2022-04-13 11:14:30|403.62|401.22|403.71|401.31|403.71|401.31|403.62|401.22|0
1649848480000|2022-04-13 11:14:40|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1649848490000|2022-04-13 11:14:50|403.8|401.4|403.44|401.04|403.8|401.4|403.44|401.04|0
1649848500000|2022-04-13 11:15:00|403.35|400.95|403.62|401.22|403.62|401.22|403.35|400.95|0
1649848510000|2022-04-13 11:15:10|403.53|401.13|403.53|401.13|403.62|401.22|403.53|401.13|0
1649848520000|2022-04-13 11:15:20|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1649848530000|2022-04-13 11:15:30|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1649848540000|2022-04-13 11:15:40|403.62|401.22|403.8|401.4|403.8|401.4|403.62|401.22|0
1649848550000|2022-04-13 11:15:50|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1649848560000|2022-04-13 11:16:00|403.8|401.4|404.34|401.94|404.34|401.94|403.8|401.4|0
1649848570000|2022-04-13 11:16:10|403.98|401.58|403.8|401.4|403.98|401.58|403.8|401.4|0
1649848580000|2022-04-13 11:16:20|403.62|401.22|403.71|401.31|403.71|401.31|403.62|401.22|0
1649848590000|2022-04-13 11:16:30|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1649848600000|2022-04-13 11:16:40|403.62|401.22|404.16|401.76|404.16|401.76|403.62|401.22|0
1649848610000|2022-04-13 11:16:50|403.98|401.58|403.98|401.58|404.16|401.76|403.98|401.58|0
1649848620000|2022-04-13 11:17:00|404.16|401.76|404.07|401.67|404.16|401.76|403.98|401.58|0
1649848630000|2022-04-13 11:17:10|404.16|401.76|404.16|401.76|404.16|401.76|403.98|401.58|0
1649848640000|2022-04-13 11:17:20|404.07|401.67|404.52|402.12|404.52|402.12|404.07|401.67|0
1649848650000|2022-04-13 11:17:30|404.7|402.3|404.7|402.3|404.89|402.49|404.7|402.3|0
1649848660000|2022-04-13 11:17:40|404.89|402.49|404.7|402.3|404.89|402.49|404.7|402.3|0
1649848670000|2022-04-13 11:17:50|404.89|402.49|404.7|402.3|404.89|402.49|404.7|402.3|0
1649848680000|2022-04-13 11:18:00|404.34|401.94|404.52|402.12|404.52|402.12|404.34|401.94|0
1649848690000|2022-04-13 11:18:10|404.7|402.3|404.52|402.12|404.7|402.3|404.52|402.12|0
1649848700000|2022-04-13 11:18:20|404.7|402.3|404.7|402.3|404.8|402.4|404.7|402.3|0
1649848710000|2022-04-13 11:18:30|404.88|402.48|404.7|402.3|404.88|402.48|404.7|402.3|0
1649848720000|2022-04-13 11:18:40|404.88|402.48|404.98|402.58|404.98|402.58|404.88|402.48|0
1649848730000|2022-04-13 11:18:50|404.88|402.48|404.52|402.12|404.88|402.48|404.52|402.12|0
1649848740000|2022-04-13 11:19:00|404.7|402.3|404.8|402.4|404.88|402.48|404.7|402.3|0
1649848750000|2022-04-13 11:19:10|404.7|402.3|404.52|402.12|404.7|402.3|404.52|402.12|0
1649848760000|2022-04-13 11:19:20|404.62|402.22|404.34|401.94|404.62|402.22|404.34|401.94|0
1649848770000|2022-04-13 11:19:30|404.52|402.12|404.52|402.12|404.7|402.3|404.52|402.12|0
1649848780000|2022-04-13 11:19:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1649848790000|2022-04-13 11:19:50|404.52|402.12|404.34|401.94|404.52|402.12|404.34|401.94|0
1649848800000|2022-04-13 11:20:00|404.52|402.12|404.43|402.03|404.52|402.12|404.43|402.03|0
1649848810000|2022-04-13 11:20:10|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1649848830000|2022-04-13 11:20:30|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1649848840000|2022-04-13 11:20:40|404.52|402.12|404.7|402.3|404.7|402.3|404.52|402.12|0
1649848850000|2022-04-13 11:20:50|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1649848860000|2022-04-13 11:21:00|404.98|402.58|404.88|402.48|404.98|402.58|404.88|402.48|0
1649848870000|2022-04-13 11:21:10|405.07|402.67|404.88|402.48|405.07|402.67|404.88|402.48|0
1649848880000|2022-04-13 11:21:20|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1649848890000|2022-04-13 11:21:30|404.88|402.48|404.7|402.3|404.88|402.48|404.7|402.3|0
1649848900000|2022-04-13 11:21:40|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1649848910000|2022-04-13 11:21:50|404.88|402.48|405.07|402.67|405.07|402.67|404.88|402.48|0
1649848920000|2022-04-13 11:22:00|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1649848930000|2022-04-13 11:22:10|405.07|402.67|404.88|402.48|405.07|402.67|404.88|402.48|0
1649848940000|2022-04-13 11:22:20|405.07|402.67|405.06|402.66|405.25|402.85|405.06|402.66|0
1649848950000|2022-04-13 11:22:30|405.16|402.76|405.25|402.85|405.34|402.94|405.16|402.76|0
1649848960000|2022-04-13 11:22:40|405.16|402.76|404.16|401.76|405.16|402.76|404.16|401.76|0
1649848970000|2022-04-13 11:22:50|404.34|401.94|404.34|401.94|404.34|401.94|404.25|401.85|0
1649848980000|2022-04-13 11:23:00|404.52|402.12|404.7|402.3|404.7|402.3|404.52|402.12|0
1649848990000|2022-04-13 11:23:10|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1649849000000|2022-04-13 11:23:20|404.88|402.48|404.88|402.48|404.88|402.48|404.8|402.4|0
1649849010000|2022-04-13 11:23:30|405.25|402.85|405.06|402.66|405.25|402.85|405.06|402.66|0
1649849020000|2022-04-13 11:23:40|405.25|402.85|405.43|403.03|405.52|403.12|405.25|402.85|0
1649849030000|2022-04-13 11:23:50|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1649849040000|2022-04-13 11:24:00|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1649849050000|2022-04-13 11:24:10|405.61|403.21|405.79|403.39|405.79|403.39|405.61|403.21|0
1649849060000|2022-04-13 11:24:20|405.97|403.57|405.97|403.57|405.97|403.57|405.79|403.39|0
1649849070000|2022-04-13 11:24:30|406.07|403.67|406.15|403.75|406.15|403.75|405.97|403.57|0
1649849080000|2022-04-13 11:24:40|406.34|403.94|406.34|403.94|406.52|404.12|406.34|403.94|0
1649849090000|2022-04-13 11:24:50|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1649849100000|2022-04-13 11:25:00|406.34|403.94|406.7|404.3|406.7|404.3|406.34|403.94|0
1649849110000|2022-04-13 11:25:10|407.06|404.66|407.52|405.12|407.52|405.12|407.06|404.66|0
1649849120000|2022-04-13 11:25:20|407.61|405.21|407.43|405.03|407.61|405.21|407.43|405.03|0
1649849130000|2022-04-13 11:25:30|407.61|405.21|407.43|405.03|407.61|405.21|407.25|404.85|0
1649849140000|2022-04-13 11:25:40|407.25|404.85|407.43|405.03|407.43|405.03|407.25|404.85|0
1649849150000|2022-04-13 11:25:50|407.61|405.21|407.43|405.03|407.61|405.21|407.43|405.03|0
1649849160000|2022-04-13 11:26:00|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1649849170000|2022-04-13 11:26:10|407.34|404.94|407.61|405.21|407.61|405.21|407.25|404.85|0
1649849180000|2022-04-13 11:26:20|407.52|405.12|407.43|405.03|407.61|405.21|407.43|405.03|0
1649849190000|2022-04-13 11:26:30|407.61|405.21|407.43|405.03|407.61|405.21|407.43|405.03|0
1649849200000|2022-04-13 11:26:40|407.61|405.21|407.61|405.21|407.89|405.49|407.43|405.03|0
1649849210000|2022-04-13 11:26:50|407.7|405.3|407.61|405.21|407.7|405.3|407.61|405.21|0
1649849220000|2022-04-13 11:27:00|407.7|405.3|407.52|405.12|407.7|405.3|407.43|405.03|0
1649849230000|2022-04-13 11:27:10|407.43|405.03|407.61|405.21|407.79|405.39|407.43|405.03|0
1649849240000|2022-04-13 11:27:20|407.79|405.39|407.61|405.21|407.79|405.39|407.43|405.03|0
1649849250000|2022-04-13 11:27:30|407.43|405.03|407.61|405.21|407.61|405.21|407.43|405.03|0
1649849260000|2022-04-13 11:27:40|407.43|405.03|407.24|404.84|407.43|405.03|407.24|404.84|0
1649849270000|2022-04-13 11:27:50|407.06|404.66|406.88|404.48|407.06|404.66|406.88|404.48|0
1649849290000|2022-04-13 11:28:10|407.06|404.66|406.33|403.93|407.06|404.66|406.33|403.93|0
1649849310000|2022-04-13 11:28:30|406.52|404.12|406.7|404.3|406.7|404.3|406.52|404.12|0
1649849320000|2022-04-13 11:28:40|406.52|404.12|406.15|403.75|406.52|404.12|406.15|403.75|0
1649849330000|2022-04-13 11:28:50|406.07|403.67|406.07|403.67|406.07|403.67|405.97|403.57|0
1649849340000|2022-04-13 11:29:00|405.79|403.39|406.52|404.12|406.52|404.12|405.79|403.39|0
1649849350000|2022-04-13 11:29:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1649849360000|2022-04-13 11:29:20|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1649849370000|2022-04-13 11:29:30|406.43|404.03|406.33|403.93|406.43|404.03|406.33|403.93|0
1649849380000|2022-04-13 11:29:40|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1649849390000|2022-04-13 11:29:50|406.25|403.85|405.79|403.39|406.25|403.85|405.61|403.21|0
1649849400000|2022-04-13 11:30:00|405.88|403.48|405.97|403.57|406.06|403.66|405.88|403.48|0
1649849410000|2022-04-13 11:30:10|406.06|403.66|405.97|403.57|406.15|403.75|405.97|403.57|0
1649849420000|2022-04-13 11:30:20|406.15|403.75|406.33|403.93|406.33|403.93|405.97|403.57|0
1649849430000|2022-04-13 11:30:30|406.15|403.75|406.33|403.93|406.33|403.93|406.15|403.75|0
1649849440000|2022-04-13 11:30:40|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1649849450000|2022-04-13 11:30:50|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1649849460000|2022-04-13 11:31:00|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1649849470000|2022-04-13 11:31:10|405.79|403.39|406.15|403.75|406.15|403.75|405.79|403.39|0
1649849480000|2022-04-13 11:31:20|406.06|403.66|406.52|404.12|406.52|404.12|406.06|403.66|0
1649849490000|2022-04-13 11:31:30|406.7|404.3|407.24|404.84|407.24|404.84|406.7|404.3|0
1649849500000|2022-04-13 11:31:40|407.06|404.66|407.06|404.66|407.24|404.84|407.06|404.66|0
1649849510000|2022-04-13 11:31:50|406.97|404.57|406.88|404.48|406.97|404.57|406.88|404.48|0
1649849520000|2022-04-13 11:32:00|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1649849530000|2022-04-13 11:32:10|407.24|404.84|407.06|404.66|407.24|404.84|407.06|404.66|0
1649849540000|2022-04-13 11:32:20|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1649849550000|2022-04-13 11:32:30|407.06|404.66|407.06|404.66|407.24|404.84|407.06|404.66|0
1649849570000|2022-04-13 11:32:50|407.24|404.84|407.79|405.39|407.79|405.39|407.24|404.84|0
1649849580000|2022-04-13 11:33:00|407.88|405.48|407.79|405.39|407.97|405.57|407.79|405.39|0
1649849590000|2022-04-13 11:33:10|407.97|405.57|407.79|405.39|407.97|405.57|407.79|405.39|0
1649849600000|2022-04-13 11:33:20|407.88|405.48|408.15|405.75|408.15|405.75|407.88|405.48|0
1649849610000|2022-04-13 11:33:30|408.52|406.12|408.7|406.3|408.7|406.3|408.52|406.12|0
1649849620000|2022-04-13 11:33:40|408.34|405.94|408.52|406.12|408.52|406.12|408.34|405.94|0
1649849630000|2022-04-13 11:33:50|408.7|406.3|408.88|406.48|408.88|406.48|408.7|406.3|0
1649849640000|2022-04-13 11:34:00|408.7|406.3|408.52|406.12|408.7|406.3|408.52|406.12|0
1649849650000|2022-04-13 11:34:10|408.34|405.94|408.34|405.94|408.43|406.03|408.34|405.94|0
1649849660000|2022-04-13 11:34:20|408.7|406.3|408.52|406.12|408.7|406.3|408.52|406.12|0
1649849670000|2022-04-13 11:34:30|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1649849680000|2022-04-13 11:34:40|408.7|406.3|408.52|406.12|408.7|406.3|408.52|406.12|0
1649849690000|2022-04-13 11:34:50|408.34|405.94|408.88|406.48|408.88|406.48|408.34|405.94|0
1649849700000|2022-04-13 11:35:00|408.7|406.3|408.52|406.12|408.79|406.39|408.52|406.12|0
1649849710000|2022-04-13 11:35:10|408.61|406.21|408.88|406.48|408.88|406.48|408.61|406.21|0
1649849720000|2022-04-13 11:35:20|408.7|406.3|408.7|406.3|408.88|406.48|408.7|406.3|0
1649849730000|2022-04-13 11:35:30|408.88|406.48|408.98|406.58|408.98|406.58|408.88|406.48|0
1649849740000|2022-04-13 11:35:40|408.88|406.48|408.52|406.12|408.88|406.48|408.52|406.12|0
1649849750000|2022-04-13 11:35:50|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1649849760000|2022-04-13 11:36:00|408.79|406.39|408.7|406.3|408.88|406.48|408.7|406.3|0
1649849770000|2022-04-13 11:36:10|408.88|406.48|408.7|406.3|408.88|406.48|408.7|406.3|0
1649849780000|2022-04-13 11:36:20|408.79|406.39|408.88|406.48|408.88|406.48|408.79|406.39|0
1649849790000|2022-04-13 11:36:30|408.7|406.3|408.15|405.75|408.7|406.3|408.15|405.75|0
1649849800000|2022-04-13 11:36:40|408.43|406.03|408.43|406.03|408.43|406.03|408.15|405.75|0
1649849810000|2022-04-13 11:36:50|408.52|406.12|408.7|406.3|408.7|406.3|408.52|406.12|0
1649849820000|2022-04-13 11:37:00|408.52|406.12|408.33|405.93|408.7|406.3|408.33|405.93|0
1649849830000|2022-04-13 11:37:10|408.7|406.3|409.06|406.66|409.25|406.85|408.52|406.12|0
1649849840000|2022-04-13 11:37:20|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649849850000|2022-04-13 11:37:30|409.34|406.94|409.79|407.39|409.79|407.39|409.34|406.94|0
1649849860000|2022-04-13 11:37:40|409.61|407.21|409.52|407.12|409.61|407.21|409.43|407.03|0
1649849870000|2022-04-13 11:37:50|409.61|407.21|409.61|407.21|409.61|407.21|409.43|407.03|0
1649849880000|2022-04-13 11:38:00|409.79|407.39|409.98|407.58|409.98|407.58|409.79|407.39|0
1649849890000|2022-04-13 11:38:10|410.16|407.76|410.16|407.76|410.16|407.76|409.98|407.58|0
1649849900000|2022-04-13 11:38:20|409.98|407.58|409.98|407.58|409.98|407.58|409.79|407.39|0
1649849910000|2022-04-13 11:38:30|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1649849920000|2022-04-13 11:38:40|409.98|407.58|409.98|407.58|409.98|407.58|409.89|407.49|0
1649849930000|2022-04-13 11:38:50|409.89|407.49|409.79|407.39|409.89|407.49|409.79|407.39|0
1649849940000|2022-04-13 11:39:00|409.98|407.58|409.61|407.21|409.98|407.58|409.61|407.21|0
1649849950000|2022-04-13 11:39:10|409.52|407.12|409.25|406.85|409.52|407.12|409.25|406.85|0
1649849960000|2022-04-13 11:39:20|409.34|406.94|409.43|407.03|409.43|407.03|409.25|406.85|0
1649849980000|2022-04-13 11:39:40|409.52|407.12|409.43|407.03|409.52|407.12|409.43|407.03|0
1649849990000|2022-04-13 11:39:50|409.25|406.85|409.79|407.39|409.79|407.39|409.25|406.85|0
1649850000000|2022-04-13 11:40:00|410.07|407.67|409.79|407.39|410.16|407.76|409.79|407.39|0
1649850010000|2022-04-13 11:40:10|409.89|407.49|409.98|407.58|409.98|407.58|409.89|407.49|0
1649850020000|2022-04-13 11:40:20|410.07|407.67|410.16|407.76|410.16|407.76|409.79|407.39|0
1649850030000|2022-04-13 11:40:30|409.98|407.58|410.07|407.67|410.07|407.67|409.98|407.58|0
1649850040000|2022-04-13 11:40:40|410.16|407.76|409.79|407.39|410.16|407.76|409.79|407.39|0
1649850050000|2022-04-13 11:40:50|410.34|407.94|410.52|408.12|410.52|408.12|410.34|407.94|0
1649850060000|2022-04-13 11:41:00|410.71|408.31|410.89|408.49|410.89|408.49|410.71|408.31|0
1649850070000|2022-04-13 11:41:10|411.07|408.67|411.62|409.22|411.62|409.22|411.07|408.67|0
1649850080000|2022-04-13 11:41:20|411.8|409.4|411.62|409.22|411.8|409.4|411.53|409.13|0
1649850090000|2022-04-13 11:41:30|411.8|409.4|411.99|409.59|411.99|409.59|411.8|409.4|0
1649850100000|2022-04-13 11:41:40|412.17|409.77|412.08|409.68|412.17|409.77|411.99|409.59|0
1649850110000|2022-04-13 11:41:50|411.99|409.59|412.17|409.77|412.27|409.87|411.99|409.59|0
1649850120000|2022-04-13 11:42:00|411.8|409.4|411.99|409.59|412.17|409.77|411.8|409.4|0
1649850130000|2022-04-13 11:42:10|412.17|409.77|412.17|409.77|412.35|409.95|412.17|409.77|0
1649850140000|2022-04-13 11:42:20|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1649850160000|2022-04-13 11:42:40|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1649850170000|2022-04-13 11:42:50|412.35|409.95|412.45|410.05|412.45|410.05|412.17|409.77|0
1649850180000|2022-04-13 11:43:00|412.35|409.95|412.35|409.95|412.35|409.95|412.17|409.77|0
1649850190000|2022-04-13 11:43:10|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1649850200000|2022-04-13 11:43:20|412.35|409.95|412.54|410.14|412.54|410.14|412.35|409.95|0
1649850220000|2022-04-13 11:43:40|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1649850230000|2022-04-13 11:43:50|412.27|409.87|412.54|410.14|412.54|410.14|412.27|409.87|0
1649850240000|2022-04-13 11:44:00|412.45|410.05|412.35|409.95|412.45|410.05|412.35|409.95|0
1649850250000|2022-04-13 11:44:10|412.45|410.05|412.54|410.14|412.54|410.14|412.35|409.95|0
1649850260000|2022-04-13 11:44:20|412.72|410.32|412.54|410.14|412.72|410.32|412.54|410.14|0
1649850270000|2022-04-13 11:44:30|412.81|410.41|412.9|410.5|412.9|410.5|412.81|410.41|0
1649850290000|2022-04-13 11:44:50|412.72|410.32|412.72|410.32|412.9|410.5|412.72|410.32|0
1649850300000|2022-04-13 11:45:00|412.54|410.14|412.35|409.95|412.54|410.14|412.35|409.95|0
1649850310000|2022-04-13 11:45:10|412.26|409.86|412.45|410.05|412.45|410.05|412.26|409.86|0
1649850320000|2022-04-13 11:45:20|412.17|409.77|412.17|409.77|412.17|409.77|412.08|409.68|0
1649850330000|2022-04-13 11:45:30|412.08|409.68|412.17|409.77|412.17|409.77|412.08|409.68|0
1649850340000|2022-04-13 11:45:40|411.99|409.59|412.17|409.77|412.17|409.77|411.99|409.59|0
1649850350000|2022-04-13 11:45:50|412.35|409.95|412.54|410.14|412.54|410.14|412.35|409.95|0
1649850360000|2022-04-13 11:46:00|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1649850380000|2022-04-13 11:46:20|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1649850390000|2022-04-13 11:46:30|413|410.6|412.9|410.5|413|410.6|412.9|410.5|0
1649850400000|2022-04-13 11:46:40|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1649850410000|2022-04-13 11:46:50|412.63|410.23|412.72|410.32|412.72|410.32|412.63|410.23|0
1649850420000|2022-04-13 11:47:00|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1649850430000|2022-04-13 11:47:10|412.45|410.05|412.54|410.14|412.54|410.14|412.35|409.95|0
1649850440000|2022-04-13 11:47:20|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1649850450000|2022-04-13 11:47:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1649850460000|2022-04-13 11:47:40|412.9|410.5|412.53|410.13|412.9|410.5|412.53|410.13|0
1649850470000|2022-04-13 11:47:50|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1649850480000|2022-04-13 11:48:00|412.72|410.32|412.9|410.5|412.9|410.5|412.72|410.32|0
1649850490000|2022-04-13 11:48:10|412.81|410.41|412.35|409.95|412.81|410.41|412.35|409.95|0
1649850500000|2022-04-13 11:48:20|412.53|410.13|412.72|410.32|412.72|410.32|412.45|410.05|0
1649850520000|2022-04-13 11:48:40|412.63|410.23|412.53|410.13|412.63|410.23|412.53|410.13|0
1649850530000|2022-04-13 11:48:50|412.63|410.23|412.72|410.32|412.72|410.32|412.63|410.23|0
1649850540000|2022-04-13 11:49:00|412.9|410.5|413.27|410.87|413.27|410.87|412.72|410.32|0
1649850550000|2022-04-13 11:49:10|413.08|410.68|412.9|410.5|413.08|410.68|412.9|410.5|0
1649850560000|2022-04-13 11:49:20|413|410.6|413.27|410.87|413.45|411.05|413|410.6|0
1649850570000|2022-04-13 11:49:30|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1649850580000|2022-04-13 11:49:40|413.63|411.23|413.45|411.05|413.63|411.23|413.45|411.05|0
1649850590000|2022-04-13 11:49:50|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1649850600000|2022-04-13 11:50:00|413.45|411.05|413.82|411.42|413.82|411.42|413.45|411.05|0
1649850610000|2022-04-13 11:50:10|414.1|411.7|413.63|411.23|414.1|411.7|413.63|411.23|0
1649850620000|2022-04-13 11:50:20|413.45|411.05|413.82|411.42|413.82|411.42|413.45|411.05|0
1649850630000|2022-04-13 11:50:30|413.45|411.05|413.45|411.05|413.63|411.23|413.45|411.05|0
1649850640000|2022-04-13 11:50:40|413.63|411.23|414|411.6|414|411.6|413.63|411.23|0
1649850650000|2022-04-13 11:50:50|414.19|411.79|414|411.6|414.19|411.79|414|411.6|0
1649850660000|2022-04-13 11:51:00|414.19|411.79|414|411.6|414.19|411.79|414|411.6|0
1649850670000|2022-04-13 11:51:10|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1649850690000|2022-04-13 11:51:30|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1649850700000|2022-04-13 11:51:40|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1649850710000|2022-04-13 11:51:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649850720000|2022-04-13 11:52:00|414.83|412.43|414.83|412.43|414.83|412.43|414.74|412.34|0
1649850730000|2022-04-13 11:52:10|415.1|412.7|414.74|412.34|415.1|412.7|414.74|412.34|0
1649850750000|2022-04-13 11:52:30|414.65|412.25|414.65|412.25|414.65|412.25|414.55|412.15|0
1649850760000|2022-04-13 11:52:40|414.74|412.34|414.74|412.34|414.74|412.34|414.65|412.25|0
1649850770000|2022-04-13 11:52:50|414.55|412.15|414.65|412.25|414.74|412.34|414.55|412.15|0
1649850780000|2022-04-13 11:53:00|414.55|412.15|414.74|412.34|414.74|412.34|414.55|412.15|0
1649850790000|2022-04-13 11:53:10|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1649850800000|2022-04-13 11:53:20|414.74|412.34|414.92|412.52|414.92|412.52|414.74|412.34|0
1649850810000|2022-04-13 11:53:30|415.1|412.7|415.29|412.89|415.29|412.89|415.1|412.7|0
1649850820000|2022-04-13 11:53:40|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1649850830000|2022-04-13 11:53:50|415.47|413.07|415.29|412.89|415.47|413.07|415.1|412.7|0
1649850840000|2022-04-13 11:54:00|415.47|413.07|415.84|413.44|415.84|413.44|415.29|412.89|0
1649850870000|2022-04-13 11:54:30|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649850880000|2022-04-13 11:54:40|416.21|413.81|416.21|413.81|416.21|413.81|416.02|413.62|0
1649850890000|2022-04-13 11:54:50|416.94|414.54|416.58|414.18|416.94|414.54|416.58|414.18|0
1649850900000|2022-04-13 11:55:00|416.76|414.36|416.76|414.36|416.94|414.54|416.76|414.36|0
1649850910000|2022-04-13 11:55:10|416.86|414.46|417.5|415.1|417.5|415.1|416.76|414.36|0
1649850920000|2022-04-13 11:55:20|417.31|414.91|417.68|415.28|417.68|415.28|417.31|414.91|0
1649850940000|2022-04-13 11:55:40|417.5|415.1|417.13|414.73|417.5|415.1|417.13|414.73|0
1649850950000|2022-04-13 11:55:50|417.31|414.91|417.31|414.91|417.68|415.28|417.31|414.91|0
1649850960000|2022-04-13 11:56:00|417.5|415.1|417.41|415.01|417.5|415.1|417.31|414.91|0
1649850970000|2022-04-13 11:56:10|417.31|414.91|417.68|415.28|417.68|415.28|417.31|414.91|0
1649850980000|2022-04-13 11:56:20|417.59|415.19|417.68|415.28|417.68|415.28|417.5|415.1|0
1649850990000|2022-04-13 11:56:30|417.59|415.19|417.68|415.28|417.68|415.28|417.59|415.19|0
1649851000000|2022-04-13 11:56:40|417.5|415.1|417.31|414.91|417.5|415.1|417.31|414.91|0
1649851010000|2022-04-13 11:56:50|417.13|414.73|417.13|414.73|417.31|414.91|417.13|414.73|0
1649851020000|2022-04-13 11:57:00|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1649851030000|2022-04-13 11:57:10|417.68|415.28|417.87|415.47|417.87|415.47|417.68|415.28|0
1649851040000|2022-04-13 11:57:20|418.6|416.2|418.42|416.02|418.6|416.2|418.42|416.02|0
1649851050000|2022-04-13 11:57:30|418.6|416.2|418.79|416.39|418.79|416.39|418.6|416.2|0
1649851060000|2022-04-13 11:57:40|419.16|416.76|419.71|417.31|419.71|417.31|419.16|416.76|0
1649851070000|2022-04-13 11:57:50|419.9|417.5|420.08|417.68|420.08|417.68|419.9|417.5|0
1649851080000|2022-04-13 11:58:00|419.9|417.5|420.82|418.42|420.82|418.42|419.9|417.5|0
1649851090000|2022-04-13 11:58:10|421.01|418.61|421.01|418.61|421.01|418.61|420.82|418.42|0
1649851100000|2022-04-13 11:58:20|420.82|418.42|420.64|418.24|420.82|418.42|420.64|418.24|0
1649851110000|2022-04-13 11:58:30|420.45|418.05|420.27|417.87|420.45|418.05|420.27|417.87|0
1649851120000|2022-04-13 11:58:40|420.08|417.68|420.08|417.68|420.08|417.68|419.9|417.5|0
1649851130000|2022-04-13 11:58:50|420.27|417.87|419.71|417.31|420.27|417.87|419.71|417.31|0
1649851140000|2022-04-13 11:59:00|420.08|417.68|420.64|418.24|420.64|418.24|420.08|417.68|0
1649851150000|2022-04-13 11:59:10|420.82|418.42|420.82|418.42|420.82|418.42|420.73|418.33|0
1649851160000|2022-04-13 11:59:20|420.64|418.24|419.9|417.5|420.64|418.24|419.9|417.5|0
1649851170000|2022-04-13 11:59:30|419.81|417.41|419.53|417.13|419.81|417.41|419.53|417.13|0
1649851190000|2022-04-13 11:59:50|419.44|417.04|419.53|417.13|419.71|417.31|419.44|417.04|0
1649851200000|2022-04-13 12:00:00|419.34|416.94|419.71|417.31|419.71|417.31|419.34|416.94|0
1649851210000|2022-04-13 12:00:10|419.53|417.13|420.08|417.68|420.08|417.68|419.53|417.13|0
1649851220000|2022-04-13 12:00:20|420.45|418.05|420.45|418.05|420.64|418.24|420.45|418.05|0
1649851230000|2022-04-13 12:00:30|419.9|417.5|419.71|417.31|420.08|417.68|419.71|417.31|0
1649851240000|2022-04-13 12:00:40|419.53|417.13|419.34|416.94|419.53|417.13|419.34|416.94|0
1649851250000|2022-04-13 12:00:50|419.53|417.13|419.34|416.94|419.53|417.13|419.34|416.94|0
1649851260000|2022-04-13 12:01:00|419.25|416.85|419.16|416.76|419.34|416.94|419.16|416.76|0
1649851280000|2022-04-13 12:01:20|419.34|416.94|419.16|416.76|419.34|416.94|419.16|416.76|0
1649851290000|2022-04-13 12:01:30|419.34|416.94|419.16|416.76|419.34|416.94|419.16|416.76|0
1649851300000|2022-04-13 12:01:40|419.44|417.04|419.34|416.94|419.53|417.13|419.34|416.94|0
1649851310000|2022-04-13 12:01:50|418.97|416.57|418.6|416.2|418.97|416.57|418.6|416.2|0
1649851320000|2022-04-13 12:02:00|418.7|416.3|418.6|416.2|418.7|416.3|418.6|416.2|0
1649851330000|2022-04-13 12:02:10|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1649851340000|2022-04-13 12:02:20|418.97|416.57|418.6|416.2|418.97|416.57|418.6|416.2|0
1649851350000|2022-04-13 12:02:30|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1649851360000|2022-04-13 12:02:40|418.97|416.57|418.79|416.39|418.97|416.57|418.79|416.39|0
1649851370000|2022-04-13 12:02:50|418.6|416.2|418.42|416.02|418.6|416.2|418.42|416.02|0
1649851380000|2022-04-13 12:03:00|418.7|416.3|418.42|416.02|418.7|416.3|418.42|416.02|0
1649851390000|2022-04-13 12:03:10|418.6|416.2|418.97|416.57|418.97|416.57|418.42|416.02|0
1649851400000|2022-04-13 12:03:20|419.16|416.76|419.07|416.67|419.16|416.76|418.97|416.57|0
1649851410000|2022-04-13 12:03:30|419.25|416.85|419.16|416.76|419.34|416.94|419.16|416.76|0
1649851420000|2022-04-13 12:03:40|419.34|416.94|418.97|416.57|419.34|416.94|418.97|416.57|0
1649851430000|2022-04-13 12:03:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1649851440000|2022-04-13 12:04:00|419.34|416.94|419.25|416.85|419.34|416.94|419.25|416.85|0
1649851450000|2022-04-13 12:04:10|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1649851460000|2022-04-13 12:04:20|419.44|417.04|419.9|417.5|419.9|417.5|419.44|417.04|0
1649851470000|2022-04-13 12:04:30|420.45|418.05|420.08|417.68|420.45|418.05|420.08|417.68|0
1649851480000|2022-04-13 12:04:40|420.27|417.87|420.08|417.68|420.27|417.87|420.08|417.68|0
1649851490000|2022-04-13 12:04:50|419.89|417.49|420.27|417.87|420.36|417.96|419.89|417.49|0
1649851500000|2022-04-13 12:05:00|421.01|418.61|421.38|418.98|421.38|418.98|420.82|418.42|0
1649851510000|2022-04-13 12:05:10|421.75|419.35|421.56|419.16|421.75|419.35|421.19|418.79|0
1649851520000|2022-04-13 12:05:20|421.38|418.98|421.38|418.98|421.38|418.98|421.29|418.89|0
1649851530000|2022-04-13 12:05:30|421.29|418.89|421.38|418.98|421.38|418.98|421.29|418.89|0
1649851540000|2022-04-13 12:05:40|421.75|419.35|421.01|418.61|421.75|419.35|421.01|418.61|0
1649851550000|2022-04-13 12:05:50|421.38|418.98|420.82|418.42|421.38|418.98|420.82|418.42|0
1649851560000|2022-04-13 12:06:00|420.92|418.52|420.82|418.42|420.92|418.52|420.82|418.42|0
1649851570000|2022-04-13 12:06:10|421.01|418.61|421.01|418.61|421.01|418.61|420.92|418.52|0
1649851580000|2022-04-13 12:06:20|421.38|418.98|421.56|419.16|421.56|419.16|421.19|418.79|0
1649851590000|2022-04-13 12:06:30|421.75|419.35|421.75|419.35|421.75|419.35|421.56|419.16|0
1649851600000|2022-04-13 12:06:40|421.56|419.16|421.38|418.98|421.56|419.16|421.19|418.79|0
1649851610000|2022-04-13 12:06:50|421.56|419.16|420.82|418.42|421.56|419.16|420.82|418.42|0
1649851620000|2022-04-13 12:07:00|420.45|418.05|419.89|417.49|420.45|418.05|419.89|417.49|0
1649851630000|2022-04-13 12:07:10|419.71|417.31|420.26|417.86|420.26|417.86|419.71|417.31|0
1649851640000|2022-04-13 12:07:20|420.08|417.68|420.55|418.15|420.55|418.15|420.08|417.68|0
1649851650000|2022-04-13 12:07:30|420.82|418.42|420.63|418.23|420.82|418.42|420.63|418.23|0
1649851660000|2022-04-13 12:07:40|420.82|418.42|420.82|418.42|421|418.6|420.82|418.42|0
1649851680000|2022-04-13 12:08:00|420.63|418.23|420.63|418.23|420.73|418.33|420.63|418.23|0
1649851690000|2022-04-13 12:08:10|420.82|418.42|421.75|419.35|421.75|419.35|420.82|418.42|0
1649851700000|2022-04-13 12:08:20|422.12|419.72|422.3|419.9|422.4|420|422.12|419.72|0
1649851710000|2022-04-13 12:08:30|422.12|419.72|421.75|419.35|422.12|419.72|421.75|419.35|0
1649851720000|2022-04-13 12:08:40|421.56|419.16|421.75|419.35|421.75|419.35|421.56|419.16|0
1649851730000|2022-04-13 12:08:50|421.93|419.53|422.12|419.72|422.3|419.9|421.93|419.53|0
1649851740000|2022-04-13 12:09:00|422.21|419.81|422.21|419.81|422.3|419.9|422.21|419.81|0
1649851750000|2022-04-13 12:09:10|422.3|419.9|422.49|420.09|422.49|420.09|422.3|419.9|0
1649851760000|2022-04-13 12:09:20|422.3|419.9|422.86|420.46|422.86|420.46|422.3|419.9|0
1649851770000|2022-04-13 12:09:30|422.67|420.27|422.77|420.37|422.86|420.46|422.67|420.27|0
1649851780000|2022-04-13 12:09:40|422.67|420.27|423.04|420.64|423.04|420.64|422.67|420.27|0
1649851790000|2022-04-13 12:09:50|422.86|420.46|423.23|420.83|423.23|420.83|422.86|420.46|0
1649851800000|2022-04-13 12:10:00|423.42|421.02|423.04|420.64|423.42|421.02|423.04|420.64|0
1649851810000|2022-04-13 12:10:10|422.86|420.46|422.67|420.27|423.04|420.64|422.67|420.27|0
1649851820000|2022-04-13 12:10:20|422.86|420.46|422.58|420.18|422.86|420.46|422.49|420.09|0
1649851830000|2022-04-13 12:10:30|422.49|420.09|422.67|420.27|422.86|420.46|422.49|420.09|0
1649851840000|2022-04-13 12:10:40|422.86|420.46|423.04|420.64|423.04|420.64|422.86|420.46|0
1649851850000|2022-04-13 12:10:50|422.67|420.27|423.04|420.64|423.04|420.64|422.67|420.27|0
1649851860000|2022-04-13 12:11:00|423.23|420.83|423.6|421.2|423.6|421.2|423.23|420.83|0
1649851870000|2022-04-13 12:11:10|423.42|421.02|423.23|420.83|423.42|421.02|423.23|420.83|0
1649851880000|2022-04-13 12:11:20|423.14|420.74|422.86|420.46|423.14|420.74|422.86|420.46|0
1649851890000|2022-04-13 12:11:30|423.04|420.64|422.67|420.27|423.04|420.64|422.67|420.27|0
1649851900000|2022-04-13 12:11:40|422.77|420.37|422.86|420.46|422.86|420.46|422.77|420.37|0
1649851910000|2022-04-13 12:11:50|422.67|420.27|422.86|420.46|422.86|420.46|422.67|420.27|0
1649851920000|2022-04-13 12:12:00|422.67|420.27|423.04|420.64|423.04|420.64|422.67|420.27|0
1649851930000|2022-04-13 12:12:10|422.86|420.46|421.74|419.34|422.86|420.46|421.74|419.34|0
1649851940000|2022-04-13 12:12:20|422.03|419.63|421.93|419.53|422.12|419.72|421.93|419.53|0
1649851950000|2022-04-13 12:12:30|422.12|419.72|421.74|419.34|422.12|419.72|421.74|419.34|0
1649851960000|2022-04-13 12:12:40|421.84|419.44|422.12|419.72|422.12|419.72|421.84|419.44|0
1649851970000|2022-04-13 12:12:50|422.3|419.9|422.49|420.09|422.67|420.27|422.3|419.9|0
1649851980000|2022-04-13 12:13:00|422.3|419.9|422.12|419.72|422.49|420.09|422.12|419.72|0
1649851990000|2022-04-13 12:13:10|421.93|419.53|421.74|419.34|421.93|419.53|421.74|419.34|0
1649852000000|2022-04-13 12:13:20|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1649852010000|2022-04-13 12:13:30|421.37|418.97|421.37|418.97|421.37|418.97|421.19|418.79|0
1649852020000|2022-04-13 12:13:40|421.56|419.16|421.47|419.07|421.56|419.16|421.47|419.07|0
1649852030000|2022-04-13 12:13:50|421.56|419.16|421.56|419.16|421.56|419.16|421.37|418.97|0
1649852040000|2022-04-13 12:14:00|421.74|419.34|421.56|419.16|421.74|419.34|421.56|419.16|0
1649852050000|2022-04-13 12:14:10|421.74|419.34|421.37|418.97|421.74|419.34|421.37|418.97|0
1649852060000|2022-04-13 12:14:20|421.19|418.79|421.37|418.97|421.56|419.16|421.19|418.79|0
1649852070000|2022-04-13 12:14:30|421.56|419.16|421.37|418.97|421.56|419.16|421.37|418.97|0
1649852080000|2022-04-13 12:14:40|421.56|419.16|421.56|419.16|421.56|419.16|421.37|418.97|0
1649852090000|2022-04-13 12:14:50|421.47|419.07|421.56|419.16|421.56|419.16|421.47|419.07|0
1649852100000|2022-04-13 12:15:00|422.11|419.71|422.11|419.71|422.11|419.71|421.74|419.34|0
1649852110000|2022-04-13 12:15:10|422.49|420.09|422.4|420|422.49|420.09|422.3|419.9|0
1649852120000|2022-04-13 12:15:20|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1649852130000|2022-04-13 12:15:30|422.67|420.27|422.67|420.27|422.86|420.46|422.67|420.27|0
1649852140000|2022-04-13 12:15:40|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1649852150000|2022-04-13 12:15:50|423.04|420.64|423.04|420.64|423.23|420.83|423.04|420.64|0
1649852160000|2022-04-13 12:16:00|422.86|420.46|421.93|419.53|422.86|420.46|421.93|419.53|0
1649852170000|2022-04-13 12:16:10|421.74|419.34|421.37|418.97|421.74|419.34|421.37|418.97|0
1649852180000|2022-04-13 12:16:20|421.56|419.16|421.56|419.16|421.65|419.25|421.56|419.16|0
1649852190000|2022-04-13 12:16:30|421.47|419.07|421.56|419.16|421.56|419.16|421.47|419.07|0
1649852200000|2022-04-13 12:16:40|421.37|418.97|421.37|418.97|421.56|419.16|421.37|418.97|0
1649852210000|2022-04-13 12:16:50|421.19|418.79|421|418.6|421.19|418.79|421|418.6|0
1649852220000|2022-04-13 12:17:00|420.82|418.42|420.63|418.23|420.82|418.42|420.63|418.23|0
1649852230000|2022-04-13 12:17:10|420.45|418.05|420.26|417.86|420.45|418.05|420.26|417.86|0
1649852240000|2022-04-13 12:17:20|420.08|417.68|419.89|417.49|420.08|417.68|419.89|417.49|0
1649852250000|2022-04-13 12:17:30|420.26|417.86|420.63|418.23|420.63|418.23|420.26|417.86|0
1649852260000|2022-04-13 12:17:40|420.36|417.96|420.36|417.96|420.36|417.96|420.26|417.86|0
1649852270000|2022-04-13 12:17:50|420.26|417.86|420.26|417.86|420.26|417.86|420.17|417.77|0
1649852280000|2022-04-13 12:18:00|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1649852290000|2022-04-13 12:18:10|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1649852300000|2022-04-13 12:18:20|420.17|417.77|420.08|417.68|420.26|417.86|420.08|417.68|0
1649852310000|2022-04-13 12:18:30|419.71|417.31|419.89|417.49|419.89|417.49|419.71|417.31|0
1649852320000|2022-04-13 12:18:40|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1649852330000|2022-04-13 12:18:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649852340000|2022-04-13 12:19:00|419.71|417.31|419.89|417.49|419.89|417.49|419.71|417.31|0
1649852350000|2022-04-13 12:19:10|419.71|417.31|420.26|417.86|420.26|417.86|419.71|417.31|0
1649852360000|2022-04-13 12:19:20|420.63|418.23|420.36|417.96|420.63|418.23|420.36|417.96|0
1649852370000|2022-04-13 12:19:30|420.07|417.67|420.07|417.67|420.07|417.67|419.89|417.49|0
1649852380000|2022-04-13 12:19:40|420.26|417.86|420.07|417.67|420.26|417.86|420.07|417.67|0
1649852390000|2022-04-13 12:19:50|420.17|417.77|420.26|417.86|420.26|417.86|420.17|417.77|0
1649852400000|2022-04-13 12:20:00|420.44|418.04|420.54|418.14|420.63|418.23|420.44|418.04|0
1649852410000|2022-04-13 12:20:10|420.44|418.04|420.26|417.86|420.44|418.04|420.07|417.67|0
1649852420000|2022-04-13 12:20:20|420.07|417.67|419.89|417.49|420.07|417.67|419.7|417.3|0
1649852430000|2022-04-13 12:20:30|419.7|417.3|419.99|417.59|419.99|417.59|419.7|417.3|0
1649852440000|2022-04-13 12:20:40|419.8|417.4|420.07|417.67|420.07|417.67|419.8|417.4|0
1649852450000|2022-04-13 12:20:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1649852460000|2022-04-13 12:21:00|420.07|417.67|420.26|417.86|420.26|417.86|419.89|417.49|0
1649852470000|2022-04-13 12:21:10|420.17|417.77|419.89|417.49|420.17|417.77|419.89|417.49|0
1649852480000|2022-04-13 12:21:20|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1649852490000|2022-04-13 12:21:30|420.17|417.77|419.89|417.49|420.26|417.86|419.89|417.49|0
1649852500000|2022-04-13 12:21:40|420.07|417.67|420.44|418.04|420.44|418.04|420.07|417.67|0
1649852510000|2022-04-13 12:21:50|420.63|418.23|421.1|418.7|421.1|418.7|420.63|418.23|0
1649852520000|2022-04-13 12:22:00|421.74|419.34|421.56|419.16|421.74|419.34|421.56|419.16|0
1649852530000|2022-04-13 12:22:10|422.11|419.71|423.23|420.83|423.23|420.83|422.11|419.71|0
1649852540000|2022-04-13 12:22:20|424.53|422.13|424.34|421.94|424.53|422.13|423.97|421.57|0
1649852550000|2022-04-13 12:22:30|424.16|421.76|423.04|420.64|424.34|421.94|423.04|420.64|0
1649852560000|2022-04-13 12:22:40|423.41|421.01|423.78|421.38|423.78|421.38|423.41|421.01|0
1649852570000|2022-04-13 12:22:50|423.97|421.57|423.97|421.57|423.97|421.57|423.78|421.38|0
1649852580000|2022-04-13 12:23:00|423.04|420.64|423.41|421.01|423.41|421.01|423.04|420.64|0
1649852590000|2022-04-13 12:23:10|423.32|420.92|423.69|421.29|423.69|421.29|423.32|420.92|0
1649852600000|2022-04-13 12:23:20|423.6|421.2|424.34|421.94|424.34|421.94|423.6|421.2|0
1649852610000|2022-04-13 12:23:30|424.44|422.04|423.97|421.57|424.44|422.04|423.97|421.57|0
1649852620000|2022-04-13 12:23:40|423.78|421.38|424.07|421.67|424.07|421.67|423.78|421.38|0
1649852630000|2022-04-13 12:23:50|424.15|421.75|424.53|422.13|424.9|422.5|424.15|421.75|0
1649852640000|2022-04-13 12:24:00|424.34|421.94|424.53|422.13|424.53|422.13|424.34|421.94|0
1649852650000|2022-04-13 12:24:10|424.62|422.22|426.2|423.8|426.2|423.8|424.62|422.22|0
1649852660000|2022-04-13 12:24:20|426.76|424.36|426.2|423.8|426.86|424.46|426.2|423.8|0
1649852670000|2022-04-13 12:24:30|426.02|423.62|426.2|423.8|426.2|423.8|426.02|423.62|0
1649852680000|2022-04-13 12:24:40|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1649852690000|2022-04-13 12:24:50|425.93|423.53|425.64|423.24|426.02|423.62|425.64|423.24|0
1649852700000|2022-04-13 12:25:00|425.46|423.06|425.46|423.06|425.64|423.24|425.46|423.06|0
1649852710000|2022-04-13 12:25:10|425.27|422.87|424.9|422.5|425.27|422.87|424.9|422.5|0
1649852720000|2022-04-13 12:25:20|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649852730000|2022-04-13 12:25:30|425.46|423.06|425.83|423.43|425.83|423.43|425.46|423.06|0
1649852740000|2022-04-13 12:25:40|426.2|423.8|426.39|423.99|426.39|423.99|426.2|423.8|0
1649852750000|2022-04-13 12:25:50|426.58|424.18|426.02|423.62|426.58|424.18|426.02|423.62|0
1649852760000|2022-04-13 12:26:00|425.64|423.24|424.9|422.5|425.64|423.24|424.9|422.5|0
1649852770000|2022-04-13 12:26:10|425.27|422.87|425.46|423.06|425.46|423.06|425.08|422.68|0
1649852780000|2022-04-13 12:26:20|425.64|423.24|426.02|423.62|426.02|423.62|425.46|423.06|0
1649852790000|2022-04-13 12:26:30|426.57|424.17|426.57|424.17|427.13|424.73|426.57|424.17|0
1649852800000|2022-04-13 12:26:40|426.39|423.99|425.93|423.53|426.39|423.99|425.93|423.53|0
1649852810000|2022-04-13 12:26:50|426.2|423.8|425.83|423.43|426.39|423.99|425.83|423.43|0
1649852820000|2022-04-13 12:27:00|425.08|422.68|424.25|421.85|425.08|422.68|424.25|421.85|0
1649852830000|2022-04-13 12:27:10|423.78|421.38|424.53|422.13|424.53|422.13|423.78|421.38|0
1649852840000|2022-04-13 12:27:20|425.27|422.87|425.08|422.68|425.27|422.87|425.08|422.68|0
1649852850000|2022-04-13 12:27:30|424.71|422.31|424.71|422.31|424.81|422.41|424.53|422.13|0
1649852860000|2022-04-13 12:27:40|425.08|422.68|424.81|422.41|425.08|422.68|424.81|422.41|0
1649852870000|2022-04-13 12:27:50|425.08|422.68|424.9|422.5|425.08|422.68|424.9|422.5|0
1649852880000|2022-04-13 12:28:00|424.99|422.59|424.71|422.31|424.99|422.59|424.53|422.13|0
1649852890000|2022-04-13 12:28:10|424.53|422.13|424.71|422.31|424.71|422.31|424.53|422.13|0
1649852900000|2022-04-13 12:28:20|424.99|422.59|424.9|422.5|424.99|422.59|424.71|422.31|0
1649852910000|2022-04-13 12:28:30|424.81|422.41|424.71|422.31|424.9|422.5|424.71|422.31|0
1649852920000|2022-04-13 12:28:40|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1649852930000|2022-04-13 12:28:50|424.34|421.94|424.25|421.85|424.34|421.94|424.25|421.85|0
1649852940000|2022-04-13 12:29:00|424.15|421.75|424.52|422.12|424.52|422.12|424.15|421.75|0
1649852950000|2022-04-13 12:29:10|424.9|422.5|425.27|422.87|425.27|422.87|424.9|422.5|0
1649852960000|2022-04-13 12:29:20|424.52|422.12|424.81|422.41|424.81|422.41|424.52|422.12|0
1649852970000|2022-04-13 12:29:30|424.9|422.5|424.52|422.12|424.9|422.5|424.52|422.12|0
1649852980000|2022-04-13 12:29:40|424.34|421.94|424.9|422.5|424.9|422.5|424.34|421.94|0
1649852990000|2022-04-13 12:29:50|424.71|422.31|424.71|422.31|424.71|422.31|424.52|422.12|0
1649853000000|2022-04-13 12:30:00|424.52|422.12|428.16|425.76|428.16|425.76|424.52|422.12|0
1649853010000|2022-04-13 12:30:10|428.73|426.33|428.07|425.67|429.47|427.07|428.07|425.67|0
1649853020000|2022-04-13 12:30:20|427.98|425.58|427.69|425.29|427.98|425.58|427.32|424.92|0
1649853030000|2022-04-13 12:30:30|428.54|426.14|428.07|425.67|428.54|426.14|428.07|425.67|0
1649853040000|2022-04-13 12:30:40|427.51|425.11|427.13|424.73|427.51|425.11|427.13|424.73|0
1649853050000|2022-04-13 12:30:50|426.57|424.17|426.95|424.55|427.32|424.92|426.57|424.17|0
1649853060000|2022-04-13 12:31:00|427.69|425.29|427.98|425.58|427.98|425.58|427.42|425.02|0
1649853070000|2022-04-13 12:31:10|427.32|424.92|427.51|425.11|427.51|425.11|426.76|424.36|0
1649853080000|2022-04-13 12:31:20|426.95|424.55|427.23|424.83|427.23|424.83|426.95|424.55|0
1649853090000|2022-04-13 12:31:30|427.32|424.92|427.69|425.29|427.69|425.29|427.32|424.92|0
1649853100000|2022-04-13 12:31:40|427.98|425.58|427.13|424.73|427.98|425.58|427.13|424.73|0
1649853110000|2022-04-13 12:31:50|426.95|424.55|427.88|425.48|427.88|425.48|426.95|424.55|0
1649853120000|2022-04-13 12:32:00|428.07|425.67|427.79|425.39|428.25|425.85|427.79|425.39|0
1649853130000|2022-04-13 12:32:10|427.13|424.73|426.01|423.61|427.13|424.73|426.01|423.61|0
1649853140000|2022-04-13 12:32:20|425.83|423.43|424.71|422.31|425.83|423.43|424.71|422.31|0
1649853150000|2022-04-13 12:32:30|425.08|422.68|425.45|423.05|425.45|423.05|425.08|422.68|0
1649853160000|2022-04-13 12:32:40|424.9|422.5|424.71|422.31|424.9|422.5|424.71|422.31|0
1649853170000|2022-04-13 12:32:50|425.08|422.68|424.52|422.12|425.08|422.68|424.52|422.12|0
1649853180000|2022-04-13 12:33:00|424.15|421.75|424.25|421.85|424.25|421.85|424.15|421.75|0
1649853190000|2022-04-13 12:33:10|423.97|421.57|423.97|421.57|423.97|421.57|423.59|421.19|0
1649853200000|2022-04-13 12:33:20|423.78|421.38|423.22|420.82|423.78|421.38|423.22|420.82|0
1649853210000|2022-04-13 12:33:30|423.59|421.19|423.88|421.48|423.97|421.57|423.59|421.19|0
1649853220000|2022-04-13 12:33:40|423.97|421.57|424.15|421.75|424.15|421.75|423.97|421.57|0
1649853230000|2022-04-13 12:33:50|423.97|421.57|424.52|422.12|424.52|422.12|423.97|421.57|0
1649853240000|2022-04-13 12:34:00|424.71|422.31|423.97|421.57|424.71|422.31|423.97|421.57|0
1649853250000|2022-04-13 12:34:10|423.78|421.38|423.78|421.38|423.97|421.57|423.78|421.38|0
1649853260000|2022-04-13 12:34:20|423.22|420.82|423.41|421.01|423.41|421.01|423.22|420.82|0
1649853270000|2022-04-13 12:34:30|423.59|421.19|424.52|422.12|424.52|422.12|423.59|421.19|0
1649853280000|2022-04-13 12:34:40|425.08|422.68|425.08|422.68|425.08|422.68|424.9|422.5|0
1649853290000|2022-04-13 12:34:50|425.27|422.87|425.27|422.87|425.27|422.87|425.27|422.87|0
1649853300000|2022-04-13 12:35:00|425.08|422.68|425.08|422.68|425.08|422.68|424.9|422.5|0
1649853310000|2022-04-13 12:35:10|424.89|422.49|426.2|423.8|426.2|423.8|424.89|422.49|0
1649853320000|2022-04-13 12:35:20|426.57|424.17|426.76|424.36|426.76|424.36|426.57|424.17|0
1649853330000|2022-04-13 12:35:30|426.57|424.17|426.39|423.99|426.57|424.17|426.39|423.99|0
1649853340000|2022-04-13 12:35:40|426.57|424.17|425.64|423.24|426.57|424.17|425.64|423.24|0
1649853350000|2022-04-13 12:35:50|425.83|423.43|425.74|423.34|425.83|423.43|425.74|423.34|0
1649853360000|2022-04-13 12:36:00|425.83|423.43|425.08|422.68|425.83|423.43|425.08|422.68|0
1649853370000|2022-04-13 12:36:10|424.71|422.31|424.89|422.49|424.89|422.49|424.71|422.31|0
1649853380000|2022-04-13 12:36:20|425.27|422.87|425.27|422.87|425.27|422.87|425.27|422.87|0
1649853390000|2022-04-13 12:36:30|425.45|423.05|425.83|423.43|425.83|423.43|425.45|423.05|0
1649853400000|2022-04-13 12:36:40|426.01|423.61|425.45|423.05|426.01|423.61|425.45|423.05|0
1649853410000|2022-04-13 12:36:50|425.64|423.24|425.64|423.24|425.64|423.24|425.45|423.05|0
1649853420000|2022-04-13 12:37:00|425.45|423.05|425.55|423.15|425.64|423.24|425.45|423.05|0
1649853430000|2022-04-13 12:37:10|425.27|422.87|425.08|422.68|425.64|423.24|425.08|422.68|0
1649853440000|2022-04-13 12:37:20|425.45|423.05|424.89|422.49|425.45|423.05|424.89|422.49|0
1649853450000|2022-04-13 12:37:30|425.18|422.78|425.27|422.87|425.36|422.96|425.08|422.68|0
1649853460000|2022-04-13 12:37:40|424.89|422.49|424.52|422.12|424.89|422.49|424.52|422.12|0
1649853470000|2022-04-13 12:37:50|424.34|421.94|424.34|421.94|424.34|421.94|424.15|421.75|0
1649853480000|2022-04-13 12:38:00|424.71|422.31|424.52|422.12|424.71|422.31|424.52|422.12|0
1649853490000|2022-04-13 12:38:10|424.71|422.31|425.08|422.68|425.08|422.68|424.71|422.31|0
1649853500000|2022-04-13 12:38:20|425.18|422.78|425.27|422.87|425.27|422.87|425.18|422.78|0
1649853510000|2022-04-13 12:38:30|425.45|423.05|425.45|423.05|425.55|423.15|425.45|423.05|0
1649853520000|2022-04-13 12:38:40|425.36|422.96|425.08|422.68|425.45|423.05|425.08|422.68|0
1649853530000|2022-04-13 12:38:50|424.89|422.49|424.52|422.12|424.89|422.49|424.52|422.12|0
1649853540000|2022-04-13 12:39:00|424.34|421.94|424.52|422.12|424.52|422.12|424.15|421.75|0
1649853550000|2022-04-13 12:39:10|424.71|422.31|424.71|422.31|424.8|422.4|424.71|422.31|0
1649853560000|2022-04-13 12:39:20|424.52|422.12|424.8|422.4|424.8|422.4|424.52|422.12|0
1649853570000|2022-04-13 12:39:30|424.71|422.31|423.78|421.38|424.89|422.49|423.78|421.38|0
1649853580000|2022-04-13 12:39:40|423.96|421.56|423.59|421.19|423.96|421.56|423.59|421.19|0
1649853590000|2022-04-13 12:39:50|423.78|421.38|423.96|421.56|423.96|421.56|423.59|421.19|0
1649853600000|2022-04-13 12:40:00|423.78|421.38|423.41|421.01|423.78|421.38|423.41|421.01|0
1649853610000|2022-04-13 12:40:10|423.96|421.56|424.52|422.12|424.52|422.12|423.96|421.56|0
1649853620000|2022-04-13 12:40:20|424.71|422.31|424.52|422.12|424.89|422.49|424.52|422.12|0
1649853630000|2022-04-13 12:40:30|424.33|421.93|424.15|421.75|424.33|421.93|424.15|421.75|0
1649853640000|2022-04-13 12:40:40|423.96|421.56|423.41|421.01|423.96|421.56|423.41|421.01|0
1649853650000|2022-04-13 12:40:50|422.85|420.45|422.11|419.71|422.85|420.45|422.11|419.71|0
1649853660000|2022-04-13 12:41:00|421.92|419.52|422.11|419.71|422.11|419.71|421.92|419.52|0
1649853670000|2022-04-13 12:41:10|421.73|419.33|421.36|418.96|421.73|419.33|421.18|418.78|0
1649853680000|2022-04-13 12:41:20|421.18|418.78|421.36|418.96|421.36|418.96|421.18|418.78|0
1649853690000|2022-04-13 12:41:30|421.55|419.15|421.18|418.78|421.55|419.15|421.18|418.78|0
1649853700000|2022-04-13 12:41:40|421.36|418.96|421.36|418.96|421.36|418.96|421.18|418.78|0
1649853710000|2022-04-13 12:41:50|421.27|418.87|421.36|418.96|421.55|419.15|421.27|418.87|0
1649853720000|2022-04-13 12:42:00|421.55|419.15|421.55|419.15|421.73|419.33|421.55|419.15|0
1649853730000|2022-04-13 12:42:10|421.73|419.33|421.73|419.33|421.73|419.33|421.55|419.15|0
1649853740000|2022-04-13 12:42:20|421.92|419.52|421.92|419.52|422.11|419.71|421.92|419.52|0
1649853750000|2022-04-13 12:42:30|421.73|419.33|421.73|419.33|421.92|419.52|421.73|419.33|0
1649853760000|2022-04-13 12:42:40|421.92|419.52|421.92|419.52|421.92|419.52|421.73|419.33|0
1649853770000|2022-04-13 12:42:50|421.73|419.33|420.81|418.41|421.73|419.33|420.81|418.41|0
1649853780000|2022-04-13 12:43:00|420.44|418.04|421.18|418.78|421.18|418.78|420.44|418.04|0
1649853790000|2022-04-13 12:43:10|421.64|419.24|421.36|418.96|421.64|419.24|421.36|418.96|0
1649853800000|2022-04-13 12:43:20|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1649853810000|2022-04-13 12:43:30|420.99|418.59|421.18|418.78|421.18|418.78|420.99|418.59|0
1649853820000|2022-04-13 12:43:40|421.09|418.69|420.99|418.59|421.09|418.69|420.99|418.59|0
1649853830000|2022-04-13 12:43:50|421.09|418.69|420.99|418.59|421.18|418.78|420.99|418.59|0
1649853840000|2022-04-13 12:44:00|421.18|418.78|420.99|418.59|421.18|418.78|420.99|418.59|0
1649853850000|2022-04-13 12:44:10|421.18|418.78|421.36|418.96|421.36|418.96|421.18|418.78|0
1649853860000|2022-04-13 12:44:20|421.46|419.06|421.55|419.15|421.55|419.15|421.46|419.06|0
1649853870000|2022-04-13 12:44:30|421.73|419.33|421.64|419.24|421.73|419.33|421.55|419.15|0
1649853880000|2022-04-13 12:44:40|421.73|419.33|421.64|419.24|421.73|419.33|421.64|419.24|0
1649853890000|2022-04-13 12:44:50|421.55|419.15|421.92|419.52|421.92|419.52|421.55|419.15|0
1649853900000|2022-04-13 12:45:00|421.73|419.33|421.92|419.52|421.92|419.52|421.73|419.33|0
1649853910000|2022-04-13 12:45:10|421.83|419.43|421.55|419.15|421.83|419.43|421.55|419.15|0
1649853920000|2022-04-13 12:45:20|421.73|419.33|421.92|419.52|421.92|419.52|421.73|419.33|0
1649853930000|2022-04-13 12:45:30|421.73|419.33|421.92|419.52|421.92|419.52|421.73|419.33|0
1649853940000|2022-04-13 12:45:40|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1649853950000|2022-04-13 12:45:50|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1649853960000|2022-04-13 12:46:00|421.36|418.96|420.99|418.59|421.36|418.96|420.99|418.59|0
1649853970000|2022-04-13 12:46:10|421.18|418.78|420.99|418.59|421.18|418.78|420.99|418.59|0
1649853980000|2022-04-13 12:46:20|421.18|418.78|420.99|418.59|421.18|418.78|420.99|418.59|0
1649853990000|2022-04-13 12:46:30|421.18|418.78|421.18|418.78|421.18|418.78|421.18|418.78|0
1649854000000|2022-04-13 12:46:40|421.73|419.33|421.73|419.33|421.73|419.33|421.55|419.15|0
1649854010000|2022-04-13 12:46:50|421.55|419.15|421.92|419.52|421.92|419.52|421.36|418.96|0
1649854020000|2022-04-13 12:47:00|422.1|419.7|421.55|419.15|422.1|419.7|421.55|419.15|0
1649854030000|2022-04-13 12:47:10|421.73|419.33|421.36|418.96|421.73|419.33|421.36|418.96|0
1649854040000|2022-04-13 12:47:20|421.55|419.15|421.55|419.15|421.73|419.33|421.55|419.15|0
1649854050000|2022-04-13 12:47:30|421.36|418.96|422.29|419.89|422.29|419.89|421.36|418.96|0
1649854060000|2022-04-13 12:47:40|422.47|420.07|422.47|420.07|422.66|420.26|422.47|420.07|0
1649854070000|2022-04-13 12:47:50|422.66|420.26|422.47|420.07|422.66|420.26|422.47|420.07|0
1649854080000|2022-04-13 12:48:00|422.66|420.26|422.85|420.45|422.85|420.45|422.66|420.26|0
1649854090000|2022-04-13 12:48:10|423.22|420.82|423.4|421|423.4|421|423.22|420.82|0
1649854100000|2022-04-13 12:48:20|423.22|420.82|423.4|421|423.4|421|423.22|420.82|0
1649854110000|2022-04-13 12:48:30|423.22|420.82|423.22|420.82|423.4|421|423.22|420.82|0
1649854120000|2022-04-13 12:48:40|422.85|420.45|422.85|420.45|422.85|420.45|422.85|420.45|0
1649854130000|2022-04-13 12:48:50|422.94|420.54|422.29|419.89|422.94|420.54|422.29|419.89|0
1649854140000|2022-04-13 12:49:00|422.1|419.7|422.47|420.07|422.66|420.26|422.1|419.7|0
1649854150000|2022-04-13 12:49:10|422.66|420.26|423.22|420.82|423.31|420.91|422.66|420.26|0
1649854160000|2022-04-13 12:49:20|423.4|421|423.22|420.82|423.4|421|423.22|420.82|0
1649854170000|2022-04-13 12:49:30|423.4|421|423.4|421|423.4|421|423.31|420.91|0
1649854180000|2022-04-13 12:49:40|423.59|421.19|423.03|420.63|423.59|421.19|423.03|420.63|0
1649854190000|2022-04-13 12:49:50|422.84|420.44|423.22|420.82|423.22|420.82|422.84|420.44|0
1649854200000|2022-04-13 12:50:00|423.77|421.37|424.15|421.75|424.15|421.75|423.77|421.37|0
1649854210000|2022-04-13 12:50:10|423.96|421.56|423.77|421.37|423.96|421.56|423.77|421.37|0
1649854220000|2022-04-13 12:50:20|423.87|421.47|423.59|421.19|423.87|421.47|423.59|421.19|0
1649854230000|2022-04-13 12:50:30|423.77|421.37|424.15|421.75|424.15|421.75|423.77|421.37|0
1649854240000|2022-04-13 12:50:40|424.24|421.84|423.96|421.56|424.24|421.84|423.96|421.56|0
1649854250000|2022-04-13 12:50:50|424.15|421.75|423.96|421.56|424.15|421.75|423.77|421.37|0
1649854260000|2022-04-13 12:51:00|423.77|421.37|423.59|421.19|423.77|421.37|423.4|421|0
1649854270000|2022-04-13 12:51:10|423.03|420.63|423.4|421|423.4|421|423.03|420.63|0
1649854280000|2022-04-13 12:51:20|423.59|421.19|423.22|420.82|423.59|421.19|423.03|420.63|0
1649854290000|2022-04-13 12:51:30|422.84|420.44|423.22|420.82|423.22|420.82|422.84|420.44|0
1649854300000|2022-04-13 12:51:40|423.03|420.63|423.03|420.63|423.03|420.63|423.03|420.63|0
1649854310000|2022-04-13 12:51:50|423.4|421|423.77|421.37|423.77|421.37|423.4|421|0
1649854320000|2022-04-13 12:52:00|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1649854330000|2022-04-13 12:52:10|424.06|421.66|424.14|421.74|424.14|421.74|424.06|421.66|0
1649854340000|2022-04-13 12:52:20|423.96|421.56|424.14|421.74|424.14|421.74|423.96|421.56|0
1649854350000|2022-04-13 12:52:30|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1649854360000|2022-04-13 12:52:40|424.14|421.74|423.96|421.56|424.24|421.84|423.96|421.56|0
1649854380000|2022-04-13 12:53:00|424.14|421.74|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854390000|2022-04-13 12:53:10|424.24|421.84|424.33|421.93|424.33|421.93|424.14|421.74|0
1649854400000|2022-04-13 12:53:20|424.14|421.74|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854410000|2022-04-13 12:53:30|424.33|421.93|424.33|421.93|424.33|421.93|424.24|421.84|0
1649854420000|2022-04-13 12:53:40|423.96|421.56|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854430000|2022-04-13 12:53:50|424.24|421.84|424.14|421.74|424.24|421.84|424.14|421.74|0
1649854440000|2022-04-13 12:54:00|424.33|421.93|424.05|421.65|424.33|421.93|424.05|421.65|0
1649854450000|2022-04-13 12:54:10|423.96|421.56|424.33|421.93|424.33|421.93|423.96|421.56|0
1649854460000|2022-04-13 12:54:20|424.14|421.74|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854470000|2022-04-13 12:54:30|424.14|421.74|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854480000|2022-04-13 12:54:40|424.14|421.74|423.96|421.56|424.14|421.74|423.96|421.56|0
1649854490000|2022-04-13 12:54:50|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1649854500000|2022-04-13 12:55:00|424.33|421.93|424.33|421.93|424.33|421.93|424.14|421.74|0
1649854510000|2022-04-13 12:55:10|424.52|422.12|424.52|422.12|424.52|422.12|424.33|421.93|0
1649854520000|2022-04-13 12:55:20|424.7|422.3|425.82|423.42|425.82|423.42|424.7|422.3|0
1649854530000|2022-04-13 12:55:30|426.19|423.79|426.56|424.16|426.75|424.35|426.19|423.79|0
1649854540000|2022-04-13 12:55:40|426.75|424.35|426.94|424.54|426.94|424.54|426.75|424.35|0
1649854550000|2022-04-13 12:55:50|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649854560000|2022-04-13 12:56:00|426.94|424.54|426.75|424.35|426.94|424.54|426.75|424.35|0
1649854570000|2022-04-13 12:56:10|426.94|424.54|427.22|424.82|427.5|425.1|426.94|424.54|0
1649854580000|2022-04-13 12:56:20|426.94|424.54|427.31|424.91|427.31|424.91|426.94|424.54|0
1649854590000|2022-04-13 12:56:30|427.5|425.1|427.31|424.91|427.5|425.1|427.31|424.91|0
1649854600000|2022-04-13 12:56:40|426.94|424.54|426.75|424.35|426.94|424.54|426.75|424.35|0
1649854610000|2022-04-13 12:56:50|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1649854620000|2022-04-13 12:57:00|426.85|424.45|426.75|424.35|426.85|424.45|426.75|424.35|0
1649854630000|2022-04-13 12:57:10|426.94|424.54|426.75|424.35|426.94|424.54|426.75|424.35|0
1649854640000|2022-04-13 12:57:20|426.94|424.54|426.94|424.54|426.94|424.54|426.75|424.35|0
1649854650000|2022-04-13 12:57:30|426.75|424.35|427.12|424.72|427.12|424.72|426.75|424.35|0
1649854660000|2022-04-13 12:57:40|426.94|424.54|427.31|424.91|427.31|424.91|426.94|424.54|0
1649854670000|2022-04-13 12:57:50|427.12|424.72|427.12|424.72|427.31|424.91|427.12|424.72|0
1649854680000|2022-04-13 12:58:00|426.75|424.35|426.94|424.54|426.94|424.54|426.75|424.35|0
1649854690000|2022-04-13 12:58:10|426.75|424.35|427.12|424.72|427.12|424.72|426.75|424.35|0
1649854700000|2022-04-13 12:58:20|427.03|424.63|427.12|424.72|427.12|424.72|427.03|424.63|0
1649854720000|2022-04-13 12:58:40|427.22|424.82|427.12|424.72|427.31|424.91|427.12|424.72|0
1649854730000|2022-04-13 12:58:50|427.31|424.91|427.31|424.91|427.5|425.1|427.31|424.91|0
1649854740000|2022-04-13 12:59:00|427.12|424.72|427.03|424.63|427.12|424.72|427.03|424.63|0
1649854750000|2022-04-13 12:59:10|426.94|424.54|427.31|424.91|427.31|424.91|426.94|424.54|0
1649854760000|2022-04-13 12:59:20|427.5|425.1|427.31|424.91|427.5|425.1|427.12|424.72|0
1649854770000|2022-04-13 12:59:30|427.12|424.72|427.31|424.91|427.31|424.91|427.12|424.72|0
1649854780000|2022-04-13 12:59:40|427.5|425.1|427.31|424.91|427.5|425.1|427.31|424.91|0
1649854790000|2022-04-13 12:59:50|427.12|424.72|427.87|425.47|427.87|425.47|427.12|424.72|0
1649854800000|2022-04-13 13:00:00|427.78|425.38|427.5|425.1|427.87|425.47|427.5|425.1|0
1649854810000|2022-04-13 13:00:10|427.31|424.91|426.94|424.54|427.31|424.91|426.94|424.54|0
1649854820000|2022-04-13 13:00:20|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649854830000|2022-04-13 13:00:30|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1649854840000|2022-04-13 13:00:40|427.31|424.91|426.94|424.54|427.5|425.1|426.94|424.54|0
1649854850000|2022-04-13 13:00:50|426.75|424.35|426.85|424.45|426.85|424.45|426.75|424.35|0
1649854860000|2022-04-13 13:01:00|427.12|424.72|427.5|425.1|427.5|425.1|427.12|424.72|0
1649854870000|2022-04-13 13:01:10|427.12|424.72|427.12|424.72|427.31|424.91|427.12|424.72|0
1649854880000|2022-04-13 13:01:20|427.31|424.91|427.12|424.72|427.31|424.91|427.12|424.72|0
1649854890000|2022-04-13 13:01:30|426.94|424.54|427.12|424.72|427.12|424.72|426.94|424.54|0
1649854900000|2022-04-13 13:01:40|427.03|424.63|427.12|424.72|427.12|424.72|427.03|424.63|0
1649854910000|2022-04-13 13:01:50|427.31|424.91|427.12|424.72|427.31|424.91|427.12|424.72|0
1649854920000|2022-04-13 13:02:00|426.94|424.54|427.5|425.1|427.5|425.1|426.94|424.54|0
1649854930000|2022-04-13 13:02:10|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1649854960000|2022-04-13 13:02:40|427.12|424.72|427.31|424.91|427.31|424.91|426.94|424.54|0
1649854980000|2022-04-13 13:03:00|427.5|425.1|426.94|424.54|427.5|425.1|426.94|424.54|0
1649854990000|2022-04-13 13:03:10|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649855010000|2022-04-13 13:03:30|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1649855020000|2022-04-13 13:03:40|427.12|424.72|426.94|424.54|427.12|424.72|426.94|424.54|0
1649855030000|2022-04-13 13:03:50|426.75|424.35|426.94|424.54|426.94|424.54|426.75|424.35|0
1649855040000|2022-04-13 13:04:00|427.12|424.72|426.94|424.54|427.12|424.72|426.94|424.54|0
1649855050000|2022-04-13 13:04:10|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649855060000|2022-04-13 13:04:20|426.94|424.54|426.75|424.35|426.94|424.54|426.75|424.35|0
1649855080000|2022-04-13 13:04:40|426.93|424.53|426.93|424.53|426.93|424.53|426.93|424.53|0
1649855090000|2022-04-13 13:04:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1649855100000|2022-04-13 13:05:00|426.75|424.35|426.93|424.53|426.93|424.53|426.75|424.35|0
1649855110000|2022-04-13 13:05:10|427.03|424.63|427.12|424.72|427.12|424.72|427.03|424.63|0
1649855120000|2022-04-13 13:05:20|426.93|424.53|427.12|424.72|427.12|424.72|426.93|424.53|0
1649855130000|2022-04-13 13:05:30|427.31|424.91|427.12|424.72|427.31|424.91|427.12|424.72|0
1649855140000|2022-04-13 13:05:40|426.75|424.35|426.93|424.53|426.93|424.53|426.75|424.35|0
1649855150000|2022-04-13 13:05:50|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649855160000|2022-04-13 13:06:00|426.93|424.53|427.12|424.72|427.12|424.72|426.93|424.53|0
1649855170000|2022-04-13 13:06:10|426.93|424.53|427.12|424.72|427.12|424.72|426.93|424.53|0
1649855180000|2022-04-13 13:06:20|426.93|424.53|427.31|424.91|427.31|424.91|426.93|424.53|0
1649855190000|2022-04-13 13:06:30|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1649855200000|2022-04-13 13:06:40|427.31|424.91|427.22|424.82|427.31|424.91|427.12|424.72|0
1649855210000|2022-04-13 13:06:50|427.12|424.72|427.12|424.72|427.31|424.91|427.12|424.72|0
1649855220000|2022-04-13 13:07:00|427.31|424.91|427.49|425.09|427.49|425.09|427.31|424.91|0
1649855230000|2022-04-13 13:07:10|427.31|424.91|427.68|425.28|427.68|425.28|427.31|424.91|0
1649855240000|2022-04-13 13:07:20|427.87|425.47|428.05|425.65|428.05|425.65|427.87|425.47|0
1649855250000|2022-04-13 13:07:30|427.87|425.47|427.87|425.47|428.05|425.65|427.87|425.47|0
1649855260000|2022-04-13 13:07:40|428.05|425.65|427.87|425.47|428.05|425.65|427.87|425.47|0
1649855270000|2022-04-13 13:07:50|428.05|425.65|428.05|425.65|428.05|425.65|428.05|425.65|0
1649855280000|2022-04-13 13:08:00|428.43|426.03|428.24|425.84|428.43|426.03|428.24|425.84|0
1649855290000|2022-04-13 13:08:10|429.18|426.78|428.8|426.4|429.36|426.96|428.61|426.21|0
1649855300000|2022-04-13 13:08:20|428.43|426.03|428.8|426.4|428.8|426.4|428.43|426.03|0
1649855310000|2022-04-13 13:08:30|428.99|426.59|429.74|427.34|429.74|427.34|428.99|426.59|0
1649855320000|2022-04-13 13:08:40|429.36|426.96|429.46|427.06|429.46|427.06|429.36|426.96|0
1649855330000|2022-04-13 13:08:50|429.74|427.34|429.74|427.34|429.92|427.52|429.55|427.15|0
1649855340000|2022-04-13 13:09:00|429.92|427.52|430.11|427.71|430.11|427.71|429.92|427.52|0
1649855350000|2022-04-13 13:09:10|430.67|428.27|430.49|428.09|430.67|428.27|430.49|428.09|0
1649855360000|2022-04-13 13:09:20|429.74|427.34|429.36|426.96|429.74|427.34|429.36|426.96|0
1649855370000|2022-04-13 13:09:30|430.67|428.27|430.67|428.27|430.86|428.46|430.67|428.27|0
1649855380000|2022-04-13 13:09:40|430.77|428.37|430.86|428.46|431.05|428.65|430.77|428.37|0
1649855390000|2022-04-13 13:09:50|430.67|428.27|430.86|428.46|430.86|428.46|430.67|428.27|0
1649855400000|2022-04-13 13:10:00|430.96|428.56|430.49|428.09|430.96|428.56|430.49|428.09|0
1649855410000|2022-04-13 13:10:10|430.3|427.9|430.49|428.09|430.49|428.09|430.3|427.9|0
1649855420000|2022-04-13 13:10:20|430.77|428.37|430.86|428.46|430.86|428.46|430.67|428.27|0
1649855430000|2022-04-13 13:10:30|430.49|428.09|430.3|427.9|430.49|428.09|430.3|427.9|0
1649855440000|2022-04-13 13:10:40|430.49|428.09|430.58|428.18|430.67|428.27|430.49|428.09|0
1649855450000|2022-04-13 13:10:50|430.67|428.27|433.24|430.84|433.24|430.84|430.49|428.09|0
1649855460000|2022-04-13 13:11:00|430.75|428.35|431.48|429.08|431.48|429.08|430.75|428.35|0
1649855470000|2022-04-13 13:11:10|431.57|429.17|431.29|428.89|431.57|429.17|431.29|428.89|0
1649855480000|2022-04-13 13:11:20|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1649855490000|2022-04-13 13:11:30|431.29|428.89|431.1|428.7|431.29|428.89|431.1|428.7|0
1649855500000|2022-04-13 13:11:40|431.29|428.89|430.54|428.14|431.29|428.89|430.54|428.14|0
1649855510000|2022-04-13 13:11:50|430.73|428.33|430.54|428.14|430.91|428.51|430.54|428.14|0
1649855520000|2022-04-13 13:12:00|430.91|428.51|430.35|427.95|430.91|428.51|430.35|427.95|0
1649855530000|2022-04-13 13:12:10|430.54|428.14|430.54|428.14|430.54|428.14|430.35|427.95|0
1649855540000|2022-04-13 13:12:20|430.35|427.95|430.35|427.95|430.35|427.95|430.17|427.77|0
1649855550000|2022-04-13 13:12:30|430.54|428.14|431.1|428.7|431.1|428.7|430.54|428.14|0
1649855560000|2022-04-13 13:12:40|430.91|428.51|430.73|428.33|430.91|428.51|430.73|428.33|0
1649855570000|2022-04-13 13:12:50|430.54|428.14|430.17|427.77|430.54|428.14|430.17|427.77|0
1649855580000|2022-04-13 13:13:00|430.27|427.87|430.17|427.77|430.27|427.87|430.17|427.77|0
1649855590000|2022-04-13 13:13:10|429.98|427.58|429.98|427.58|429.98|427.58|429.98|427.58|0
1649855600000|2022-04-13 13:13:20|430.17|427.77|430.17|427.77|430.17|427.77|430.08|427.68|0
1649855610000|2022-04-13 13:13:30|430.26|427.86|430.35|427.95|430.35|427.95|430.17|427.77|0
1649855620000|2022-04-13 13:13:40|430.17|427.77|429.79|427.39|430.17|427.77|429.79|427.39|0
1649855630000|2022-04-13 13:13:50|429.98|427.58|430.17|427.77|430.17|427.77|429.98|427.58|0
1649855640000|2022-04-13 13:14:00|429.98|427.58|429.98|427.58|429.98|427.58|429.89|427.49|0
1649855650000|2022-04-13 13:14:10|429.79|427.39|429.05|426.65|429.79|427.39|429.05|426.65|0
1649855660000|2022-04-13 13:14:20|428.86|426.46|428.86|426.46|429.05|426.65|428.86|426.46|0
1649855670000|2022-04-13 13:14:30|429.05|426.65|428.86|426.46|429.05|426.65|428.86|426.46|0
1649855680000|2022-04-13 13:14:40|428.68|426.28|428.68|426.28|428.86|426.46|428.68|426.28|0
1649855690000|2022-04-13 13:14:50|428.86|426.46|428.86|426.46|429.05|426.65|428.86|426.46|0
1649855700000|2022-04-13 13:15:00|428.68|426.28|428.68|426.28|428.86|426.46|428.68|426.28|0
1649855710000|2022-04-13 13:15:10|428.59|426.19|428.68|426.28|428.68|426.28|428.49|426.09|0
1649855720000|2022-04-13 13:15:20|428.49|426.09|428.68|426.28|428.68|426.28|428.49|426.09|0
1649855730000|2022-04-13 13:15:30|428.49|426.09|428.86|426.46|428.86|426.46|428.49|426.09|0
1649855740000|2022-04-13 13:15:40|429.05|426.65|429.05|426.65|429.05|426.65|428.86|426.46|0
1649855760000|2022-04-13 13:16:00|428.86|426.46|428.86|426.46|428.96|426.56|428.86|426.46|0
1649855770000|2022-04-13 13:16:10|428.96|426.56|429.05|426.65|429.05|426.65|428.86|426.46|0
1649855780000|2022-04-13 13:16:20|428.86|426.46|428.86|426.46|428.86|426.46|428.86|426.46|0
1649855790000|2022-04-13 13:16:30|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1649855800000|2022-04-13 13:16:40|428.49|426.09|428.3|425.9|428.49|426.09|428.3|425.9|0
1649855810000|2022-04-13 13:16:50|428.49|426.09|428.49|426.09|428.49|426.09|428.3|425.9|0
1649855820000|2022-04-13 13:17:00|428.3|425.9|428.3|425.9|428.3|425.9|428.3|425.9|0
1649855830000|2022-04-13 13:17:10|428.49|426.09|428.3|425.9|428.49|426.09|428.3|425.9|0
1649855840000|2022-04-13 13:17:20|428.49|426.09|428.4|426|428.49|426.09|428.4|426|0
1649855850000|2022-04-13 13:17:30|428.49|426.09|428.68|426.28|428.86|426.46|428.49|426.09|0
1649855860000|2022-04-13 13:17:40|428.86|426.46|428.3|425.9|428.86|426.46|428.3|425.9|0
1649855870000|2022-04-13 13:17:50|427.37|424.97|427.93|425.53|427.93|425.53|427.37|424.97|0
1649855880000|2022-04-13 13:18:00|427.75|425.35|427.93|425.53|427.93|425.53|427.75|425.35|0
1649855890000|2022-04-13 13:18:10|427.56|425.16|427.56|425.16|427.56|425.16|427.56|425.16|0
1649855900000|2022-04-13 13:18:20|427.37|424.97|427|424.6|427.37|424.97|427|424.6|0
1649855910000|2022-04-13 13:18:30|427.37|424.97|426.82|424.42|427.37|424.97|426.82|424.42|0
1649855930000|2022-04-13 13:18:50|426.63|424.23|426.82|424.42|426.82|424.42|426.63|424.23|0
1649855940000|2022-04-13 13:19:00|427|424.6|426.63|424.23|427|424.6|426.63|424.23|0
1649855950000|2022-04-13 13:19:10|426.44|424.04|426.44|424.04|426.44|424.04|426.26|423.86|0
1649855960000|2022-04-13 13:19:20|426.26|423.86|425.89|423.49|426.26|423.86|425.89|423.49|0
1649855970000|2022-04-13 13:19:30|426.07|423.67|426.26|423.86|426.26|423.86|426.07|423.67|0
1649855980000|2022-04-13 13:19:40|426.44|424.04|426.44|424.04|426.44|424.04|426.26|423.86|0
1649855990000|2022-04-13 13:19:50|426.63|424.23|426.07|423.67|426.63|424.23|426.07|423.67|0
1649856010000|2022-04-13 13:20:10|425.89|423.49|426.07|423.67|426.07|423.67|425.89|423.49|0
1649856020000|2022-04-13 13:20:20|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1649856030000|2022-04-13 13:20:30|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1649856040000|2022-04-13 13:20:40|425.52|423.12|425.52|423.12|425.52|423.12|425.52|423.12|0
1649856050000|2022-04-13 13:20:50|425.7|423.3|425.15|422.75|425.7|423.3|425.15|422.75|0
1649856060000|2022-04-13 13:21:00|425.52|423.12|425.52|423.12|426.07|423.67|425.52|423.12|0
1649856070000|2022-04-13 13:21:10|425.15|422.75|424.77|422.37|425.15|422.75|424.77|422.37|0
1649856080000|2022-04-13 13:21:20|424.96|422.56|424.59|422.19|424.96|422.56|424.59|422.19|0
1649856090000|2022-04-13 13:21:30|424.77|422.37|424.87|422.47|424.87|422.47|424.77|422.37|0
1649856100000|2022-04-13 13:21:40|424.77|422.37|424.96|422.56|424.96|422.56|424.77|422.37|0
1649856110000|2022-04-13 13:21:50|424.77|422.37|424.96|422.56|424.96|422.56|424.77|422.37|0
1649856120000|2022-04-13 13:22:00|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1649856130000|2022-04-13 13:22:10|424.96|422.56|425.33|422.93|425.33|422.93|424.96|422.56|0
1649856140000|2022-04-13 13:22:20|425.15|422.75|425.15|422.75|425.33|422.93|425.15|422.75|0
1649856150000|2022-04-13 13:22:30|424.96|422.56|424.96|422.56|425.15|422.75|424.96|422.56|0
1649856160000|2022-04-13 13:22:40|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1649856170000|2022-04-13 13:22:50|424.4|422|424.03|421.63|424.4|422|424.03|421.63|0
1649856180000|2022-04-13 13:23:00|424.22|421.82|424.59|422.19|424.59|422.19|424.22|421.82|0
1649856190000|2022-04-13 13:23:10|424.77|422.37|424.96|422.56|424.96|422.56|424.77|422.37|0
1649856200000|2022-04-13 13:23:20|425.14|422.74|424.96|422.56|425.14|422.74|424.96|422.56|0
1649856210000|2022-04-13 13:23:30|424.59|422.19|424.59|422.19|424.77|422.37|424.59|422.19|0
1649856220000|2022-04-13 13:23:40|424.69|422.29|424.96|422.56|424.96|422.56|424.59|422.19|0
1649856230000|2022-04-13 13:23:50|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1649856240000|2022-04-13 13:24:00|425.33|422.93|425.33|422.93|425.33|422.93|425.14|422.74|0
1649856250000|2022-04-13 13:24:10|425.7|423.3|425.33|422.93|425.7|423.3|425.33|422.93|0
1649856260000|2022-04-13 13:24:20|425.52|423.12|425.52|423.12|425.52|423.12|425.52|423.12|0
1649856270000|2022-04-13 13:24:30|425.33|422.93|425.52|423.12|425.7|423.3|425.33|422.93|0
1649856280000|2022-04-13 13:24:40|425.7|423.3|425.89|423.49|425.89|423.49|425.7|423.3|0
1649856290000|2022-04-13 13:24:50|425.7|423.3|425.89|423.49|425.89|423.49|425.7|423.3|0
1649856300000|2022-04-13 13:25:00|426.07|423.67|426.26|423.86|426.26|423.86|426.07|423.67|0
1649856310000|2022-04-13 13:25:10|426.81|424.41|426.44|424.04|426.81|424.41|426.26|423.86|0
1649856320000|2022-04-13 13:25:20|426.63|424.23|426.07|423.67|426.63|424.23|426.07|423.67|0
1649856330000|2022-04-13 13:25:30|426.26|423.86|426.44|424.04|426.44|424.04|426.26|423.86|0
1649856340000|2022-04-13 13:25:40|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649856350000|2022-04-13 13:25:50|426.81|424.41|426.63|424.23|426.81|424.41|426.63|424.23|0
1649856360000|2022-04-13 13:26:00|426.44|424.04|426.44|424.04|426.54|424.14|426.44|424.04|0
1649856370000|2022-04-13 13:26:10|426.54|424.14|426.81|424.41|426.81|424.41|426.54|424.14|0
1649856380000|2022-04-13 13:26:20|427|424.6|427.19|424.79|427.19|424.79|427|424.6|0
1649856390000|2022-04-13 13:26:30|427|424.6|426.91|424.51|427|424.6|426.91|424.51|0
1649856400000|2022-04-13 13:26:40|427|424.6|427.19|424.79|427.28|424.88|427|424.6|0
1649856410000|2022-04-13 13:26:50|427.56|425.16|428.11|425.71|428.11|425.71|427.56|425.16|0
1649856420000|2022-04-13 13:27:00|428.3|425.9|428.3|425.9|428.3|425.9|428.3|425.9|0
1649856430000|2022-04-13 13:27:10|428.11|425.71|428.3|425.9|428.3|425.9|428.11|425.71|0
1649856440000|2022-04-13 13:27:20|428.67|426.27|428.67|426.27|428.86|426.46|428.67|426.27|0
1649856450000|2022-04-13 13:27:30|428.86|426.46|428.49|426.09|428.86|426.46|428.49|426.09|0
1649856460000|2022-04-13 13:27:40|428.77|426.37|429.04|426.64|429.04|426.64|428.67|426.27|0
1649856470000|2022-04-13 13:27:50|428.86|426.46|429.23|426.83|429.42|427.02|428.86|426.46|0
1649856480000|2022-04-13 13:28:00|429.04|426.64|428.86|426.46|429.04|426.64|428.86|426.46|0
1649856490000|2022-04-13 13:28:10|428.67|426.27|428.49|426.09|428.67|426.27|428.49|426.09|0
1649856500000|2022-04-13 13:28:20|428.86|426.46|428.86|426.46|429.04|426.64|428.67|426.27|0
1649856510000|2022-04-13 13:28:30|429.04|426.64|429.23|426.83|429.23|426.83|429.04|426.64|0
1649856520000|2022-04-13 13:28:40|429.04|426.64|428.86|426.46|429.04|426.64|428.86|426.46|0
1649856530000|2022-04-13 13:28:50|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1649856540000|2022-04-13 13:29:00|429.14|426.74|429.42|427.02|429.42|427.02|429.14|426.74|0
1649856550000|2022-04-13 13:29:10|429.23|426.83|429.23|426.83|429.42|427.02|429.23|426.83|0
1649856560000|2022-04-13 13:29:20|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1649856570000|2022-04-13 13:29:30|428.95|426.55|429.04|426.64|429.04|426.64|428.86|426.46|0
1649856580000|2022-04-13 13:29:40|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1649856590000|2022-04-13 13:29:50|429.42|427.02|428.95|426.55|429.42|427.02|428.95|426.55|0
1649856600000|2022-04-13 13:30:00|428.86|426.46|427.37|424.97|428.86|426.46|427.37|424.97|0
1649856610000|2022-04-13 13:30:10|427.18|424.78|428.11|425.71|428.11|425.71|427.18|424.78|0
1649856620000|2022-04-13 13:30:20|427.18|424.78|427.37|424.97|427.37|424.97|427.18|424.78|0
1649856630000|2022-04-13 13:30:30|427|424.6|426.81|424.41|427|424.6|426.63|424.23|0
1649856640000|2022-04-13 13:30:40|426.63|424.23|426.81|424.41|426.81|424.41|426.44|424.04|0
1649856650000|2022-04-13 13:30:50|427|424.6|427.74|425.34|427.74|425.34|427|424.6|0
1649856660000|2022-04-13 13:31:00|429.42|427.02|429.42|427.02|429.42|427.02|428.49|426.09|0
1649856670000|2022-04-13 13:31:10|429.7|427.3|429.6|427.2|429.98|427.58|429.6|427.2|0
1649856680000|2022-04-13 13:31:20|427.93|425.53|426.81|424.41|427.93|425.53|426.81|424.41|0
1649856690000|2022-04-13 13:31:30|426.44|424.04|426.81|424.41|426.81|424.41|426.25|423.85|0
1649856700000|2022-04-13 13:31:40|426.25|423.85|426.44|424.04|426.44|424.04|426.25|423.85|0
1649856710000|2022-04-13 13:31:50|425.7|423.3|426.81|424.41|426.81|424.41|425.7|423.3|0
1649856720000|2022-04-13 13:32:00|426.07|423.67|425.14|422.74|426.07|423.67|425.14|422.74|0
1649856730000|2022-04-13 13:32:10|424.59|422.19|426.25|423.85|426.25|423.85|424.4|422|0
1649856740000|2022-04-13 13:32:20|426.81|424.41|426.25|423.85|427.37|424.97|426.25|423.85|0
1649856750000|2022-04-13 13:32:30|426.63|424.23|425.33|422.93|426.63|424.23|425.33|422.93|0
1649856760000|2022-04-13 13:32:40|424.96|422.56|424.03|421.63|424.96|422.56|423.66|421.26|0
1649856770000|2022-04-13 13:32:50|424.22|421.82|422.74|420.34|424.22|421.82|422.74|420.34|0
1649856780000|2022-04-13 13:33:00|423.29|420.89|423.85|421.45|423.85|421.45|422.92|420.52|0
1649856790000|2022-04-13 13:33:10|423.11|420.71|424.59|422.19|424.59|422.19|423.11|420.71|0
1649856800000|2022-04-13 13:33:20|424.77|422.37|424.96|422.56|425.51|423.11|424.77|422.37|0
1649856810000|2022-04-13 13:33:30|425.05|422.65|424.03|421.63|425.05|422.65|424.03|421.63|0
1649856820000|2022-04-13 13:33:40|424.77|422.37|424.59|422.19|424.77|422.37|424.59|422.19|0
1649856830000|2022-04-13 13:33:50|424.87|422.47|424.03|421.63|424.87|422.47|424.03|421.63|0
1649856840000|2022-04-13 13:34:00|424.21|421.81|422.74|420.34|424.77|422.37|422.74|420.34|0
1649856850000|2022-04-13 13:34:10|422.18|419.78|422.18|419.78|422.37|419.97|422|419.6|0
1649856860000|2022-04-13 13:34:20|422.37|419.97|422.55|420.15|422.92|420.52|422.37|419.97|0
1649856870000|2022-04-13 13:34:30|422.18|419.78|422.73|420.33|422.73|420.33|422|419.6|0
1649856880000|2022-04-13 13:34:40|422.18|419.78|421.07|418.67|422.55|420.15|421.07|418.67|0
1649856890000|2022-04-13 13:34:50|421.44|419.04|420.7|418.3|421.44|419.04|420.7|418.3|0
1649856900000|2022-04-13 13:35:00|419.42|417.02|420.7|418.3|420.7|418.3|419.42|417.02|0
1649856910000|2022-04-13 13:35:10|420.15|417.75|419.78|417.38|420.15|417.75|419.23|416.83|0
1649856920000|2022-04-13 13:35:20|420.34|417.94|420.89|418.49|420.89|418.49|420.34|417.94|0
1649856930000|2022-04-13 13:35:30|420.34|417.94|421.26|418.86|421.26|418.86|419.6|417.2|0
1649856940000|2022-04-13 13:35:40|421.44|419.04|420.89|418.49|421.44|419.04|420.7|418.3|0
1649856950000|2022-04-13 13:35:50|420.7|418.3|419.97|417.57|420.7|418.3|419.78|417.38|0
1649856960000|2022-04-13 13:36:00|419.23|416.83|418.86|416.46|419.23|416.83|418.86|416.46|0
1649856970000|2022-04-13 13:36:10|418.13|415.73|418.86|416.46|418.86|416.46|418.13|415.73|0
1649856980000|2022-04-13 13:36:20|419.05|416.65|419.69|417.29|419.69|417.29|419.05|416.65|0
1649856990000|2022-04-13 13:36:30|419.6|417.2|419.78|417.38|419.78|417.38|419.6|417.2|0
1649857000000|2022-04-13 13:36:40|419.97|417.57|419.41|417.01|420.15|417.75|419.41|417.01|0
1649857010000|2022-04-13 13:36:50|419.6|417.2|419.41|417.01|419.6|417.2|418.86|416.46|0
1649857020000|2022-04-13 13:37:00|419.05|416.65|418.49|416.09|419.05|416.65|418.49|416.09|0
1649857030000|2022-04-13 13:37:10|418.31|415.91|418.68|416.28|419.05|416.65|418.31|415.91|0
1649857040000|2022-04-13 13:37:20|418.49|416.09|418.59|416.19|418.59|416.19|418.41|416.01|0
1649857050000|2022-04-13 13:37:30|419.41|417.01|419.6|417.2|419.6|417.2|419.23|416.83|0
1649857060000|2022-04-13 13:37:40|419.78|417.38|421.2|418.8|421.2|418.8|419.78|417.38|0
1649857070000|2022-04-13 13:37:50|419.13|416.73|419.5|417.1|419.69|417.29|419.13|416.73|0
1649857080000|2022-04-13 13:38:00|419.87|417.47|419.32|416.92|419.87|417.47|419.32|416.92|0
1649857090000|2022-04-13 13:38:10|418.95|416.55|418.95|416.55|418.95|416.55|418.77|416.37|0
1649857100000|2022-04-13 13:38:20|418.58|416.18|418.4|416|418.58|416.18|417.84|415.44|0
1649857110000|2022-04-13 13:38:30|417.46|415.06|419.12|416.72|419.12|416.72|417.27|414.87|0
1649857120000|2022-04-13 13:38:40|419.31|416.91|419.4|417|419.4|417|419.12|416.72|0
1649857130000|2022-04-13 13:38:50|419.12|416.72|418.75|416.35|419.31|416.91|418.75|416.35|0
1649857140000|2022-04-13 13:39:00|418.57|416.17|418.38|415.98|418.57|416.17|418.2|415.8|0
1649857150000|2022-04-13 13:39:10|417.83|415.43|416.9|414.5|417.83|415.43|416.72|414.32|0
1649857160000|2022-04-13 13:39:20|417.09|414.69|417.83|415.43|418.01|415.61|417.09|414.69|0
1649857170000|2022-04-13 13:39:30|418.01|415.61|418.38|415.98|418.48|416.08|418.01|415.61|0
1649857180000|2022-04-13 13:39:40|419.68|417.28|419.31|416.91|419.68|417.28|418.75|416.35|0
1649857190000|2022-04-13 13:39:50|419.12|416.72|418.75|416.35|419.31|416.91|418.75|416.35|0
1649857200000|2022-04-13 13:40:00|417.83|415.43|418.75|416.35|418.75|416.35|417.74|415.34|0
1649857210000|2022-04-13 13:40:10|418.38|415.98|418.75|416.35|418.75|416.35|418.29|415.89|0
1649857220000|2022-04-13 13:40:20|419.12|416.72|417.46|415.06|419.12|416.72|417.46|415.06|0
1649857230000|2022-04-13 13:40:30|417.83|415.43|417.09|414.69|417.83|415.43|416.9|414.5|0
1649857240000|2022-04-13 13:40:40|416.9|414.5|417.46|415.06|417.46|415.06|416.9|414.5|0
1649857250000|2022-04-13 13:40:50|416.35|413.95|416.53|414.13|417.09|414.69|416.35|413.95|0
1649857260000|2022-04-13 13:41:00|416.9|414.5|416.53|414.13|416.9|414.5|416.45|414.05|0
1649857270000|2022-04-13 13:41:10|416.9|414.5|416.9|414.5|417.46|415.06|416.9|414.5|0
1649857280000|2022-04-13 13:41:20|416.53|414.13|414.33|411.93|416.53|414.13|414.33|411.93|0
1649857290000|2022-04-13 13:41:30|414.14|411.74|414.69|412.29|414.69|412.29|414.14|411.74|0
1649857300000|2022-04-13 13:41:40|414.33|411.93|414.05|411.65|414.33|411.93|414.05|411.65|0
1649857310000|2022-04-13 13:41:50|414.33|411.93|413.77|411.37|414.33|411.93|413.77|411.37|0
1649857320000|2022-04-13 13:42:00|413.41|411.01|413.59|411.19|413.59|411.19|412.67|410.27|0
1649857330000|2022-04-13 13:42:10|413.5|411.1|412.77|410.37|413.5|411.1|412.77|410.37|0
1649857340000|2022-04-13 13:42:20|412.86|410.46|412.67|410.27|412.86|410.46|412.67|410.27|0
1649857350000|2022-04-13 13:42:30|413.04|410.64|412.86|410.46|413.04|410.64|412.4|410|0
1649857360000|2022-04-13 13:42:40|412.77|410.37|413.96|411.56|413.96|411.56|412.77|410.37|0
1649857370000|2022-04-13 13:42:50|414.51|412.11|414.51|412.11|414.88|412.48|414.51|412.11|0
1649857380000|2022-04-13 13:43:00|415.06|412.66|415.61|413.21|415.61|413.21|415.06|412.66|0
1649857390000|2022-04-13 13:43:10|415.24|412.84|415.98|413.58|415.98|413.58|415.24|412.84|0
1649857400000|2022-04-13 13:43:20|415.8|413.4|414.88|412.48|415.8|413.4|414.88|412.48|0
1649857410000|2022-04-13 13:43:30|415.24|412.84|415.06|412.66|415.52|413.12|415.06|412.66|0
1649857420000|2022-04-13 13:43:40|415.43|413.03|415.16|412.76|415.43|413.03|415.16|412.76|0
1649857430000|2022-04-13 13:43:50|415.61|413.21|415.43|413.03|415.61|413.21|415.43|413.03|0
1649857440000|2022-04-13 13:44:00|414.69|412.29|414.69|412.29|415.06|412.66|414.69|412.29|0
1649857450000|2022-04-13 13:44:10|414.88|412.48|414.51|412.11|414.88|412.48|414.51|412.11|0
1649857460000|2022-04-13 13:44:20|414.69|412.29|414.32|411.92|414.88|412.48|414.32|411.92|0
1649857470000|2022-04-13 13:44:30|415.06|412.66|414.32|411.92|415.06|412.66|414.32|411.92|0
1649857480000|2022-04-13 13:44:40|413.96|411.56|414.14|411.74|414.14|411.74|413.96|411.56|0
1649857490000|2022-04-13 13:44:50|414.51|412.11|414.32|411.92|414.51|412.11|414.14|411.74|0
1649857500000|2022-04-13 13:45:00|414.14|411.74|414.32|411.92|414.32|411.92|414.14|411.74|0
1649857510000|2022-04-13 13:45:10|415.06|412.66|415.43|413.03|415.43|413.03|415.06|412.66|0
1649857520000|2022-04-13 13:45:20|414.88|412.48|415.24|412.84|415.43|413.03|414.69|412.29|0
1649857530000|2022-04-13 13:45:30|414.88|412.48|414.51|412.11|414.88|412.48|414.32|411.92|0
1649857540000|2022-04-13 13:45:40|414.88|412.48|415.06|412.66|415.06|412.66|414.69|412.29|0
1649857550000|2022-04-13 13:45:50|414.88|412.48|414.14|411.74|415.24|412.84|414.14|411.74|0
1649857560000|2022-04-13 13:46:00|414.51|412.11|413.96|411.56|414.51|412.11|413.96|411.56|0
1649857570000|2022-04-13 13:46:10|413.77|411.37|413.77|411.37|413.77|411.37|413.59|411.19|0
1649857580000|2022-04-13 13:46:20|412.85|410.45|412.67|410.27|412.85|410.45|412.67|410.27|0
1649857590000|2022-04-13 13:46:30|412.85|410.45|413.04|410.64|413.32|410.92|412.85|410.45|0
1649857600000|2022-04-13 13:46:40|413.4|411|413.22|410.82|413.59|411.19|413.22|410.82|0
1649857610000|2022-04-13 13:46:50|413.04|410.64|413.04|410.64|413.22|410.82|413.04|410.64|0
1649857620000|2022-04-13 13:47:00|413.22|410.82|414.14|411.74|414.14|411.74|413.22|410.82|0
1649857630000|2022-04-13 13:47:10|413.96|411.56|413.77|411.37|413.96|411.56|413.77|411.37|0
1649857640000|2022-04-13 13:47:20|413.04|410.64|413.77|411.37|413.77|411.37|413.04|410.64|0
1649857650000|2022-04-13 13:47:30|413.59|411.19|413.04|410.64|413.77|411.37|413.04|410.64|0
1649857660000|2022-04-13 13:47:40|412.67|410.27|411.57|409.17|412.67|410.27|411.57|409.17|0
1649857670000|2022-04-13 13:47:50|411.39|408.99|411.57|409.17|411.57|409.17|411.39|408.99|0
1649857680000|2022-04-13 13:48:00|411.12|408.72|411.2|408.8|411.2|408.8|410.84|408.44|0
1649857690000|2022-04-13 13:48:10|411.39|408.99|413.04|410.64|413.04|410.64|411.39|408.99|0
1649857700000|2022-04-13 13:48:20|412.95|410.55|413.04|410.64|413.22|410.82|412.85|410.45|0
1649857710000|2022-04-13 13:48:30|412.67|410.27|412.85|410.45|412.85|410.45|412.67|410.27|0
1649857720000|2022-04-13 13:48:40|413.04|410.64|412.67|410.27|413.04|410.64|412.67|410.27|0
1649857730000|2022-04-13 13:48:50|413.04|410.64|412.3|409.9|413.04|410.64|412.3|409.9|0
1649857740000|2022-04-13 13:49:00|412.12|409.72|412.12|409.72|412.12|409.72|411.94|409.54|0
1649857750000|2022-04-13 13:49:10|411.94|409.54|411.94|409.54|412.3|409.9|411.94|409.54|0
1649857760000|2022-04-13 13:49:20|412.12|409.72|411.94|409.54|412.3|409.9|411.94|409.54|0
1649857770000|2022-04-13 13:49:30|412.12|409.72|411.94|409.54|412.4|410|411.94|409.54|0
1649857780000|2022-04-13 13:49:40|412.12|409.72|411.94|409.54|412.3|409.9|411.94|409.54|0
1649857790000|2022-04-13 13:49:50|411.75|409.35|411.94|409.54|411.94|409.54|411.75|409.35|0
1649857800000|2022-04-13 13:50:00|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1649857810000|2022-04-13 13:50:10|412.12|409.72|412.3|409.9|412.67|410.27|412.12|409.72|0
1649857820000|2022-04-13 13:50:20|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649857830000|2022-04-13 13:50:30|412.3|409.9|411.94|409.54|412.3|409.9|411.75|409.35|0
1649857840000|2022-04-13 13:50:40|411.75|409.35|411.75|409.35|411.94|409.54|411.75|409.35|0
1649857850000|2022-04-13 13:50:50|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1649857860000|2022-04-13 13:51:00|411.75|409.35|412.12|409.72|412.12|409.72|411.75|409.35|0
1649857870000|2022-04-13 13:51:10|412.67|410.27|412.67|410.27|412.67|410.27|412.3|409.9|0
1649857880000|2022-04-13 13:51:20|412.49|410.09|413.22|410.82|413.22|410.82|412.49|410.09|0
1649857890000|2022-04-13 13:51:30|413.95|411.55|413.77|411.37|414.14|411.74|413.77|411.37|0
1649857900000|2022-04-13 13:51:40|413.95|411.55|413.04|410.64|413.95|411.55|412.85|410.45|0
1649857910000|2022-04-13 13:51:50|413.31|410.91|412.95|410.55|413.4|411|412.95|410.55|0
1649857920000|2022-04-13 13:52:00|412.85|410.45|413.5|411.1|413.5|411.1|412.85|410.45|0
1649857930000|2022-04-13 13:52:10|413.4|411|413.22|410.82|413.4|411|413.22|410.82|0
1649857940000|2022-04-13 13:52:20|413.59|411.19|413.5|411.1|413.59|411.19|413.5|411.1|0
1649857950000|2022-04-13 13:52:30|413.4|411|413.04|410.64|413.4|411|412.85|410.45|0
1649857960000|2022-04-13 13:52:40|413.22|410.82|412.48|410.08|413.22|410.82|412.48|410.08|0
1649857970000|2022-04-13 13:52:50|412.67|410.27|411.93|409.53|412.67|410.27|411.93|409.53|0
1649857980000|2022-04-13 13:53:00|411.75|409.35|412.12|409.72|412.12|409.72|411.75|409.35|0
1649857990000|2022-04-13 13:53:10|411.38|408.98|413.4|411|413.4|411|411.38|408.98|0
1649858000000|2022-04-13 13:53:20|412.85|410.45|411.93|409.53|412.85|410.45|411.93|409.53|0
1649858010000|2022-04-13 13:53:30|412.12|409.72|411.93|409.53|412.12|409.72|411.75|409.35|0
1649858020000|2022-04-13 13:53:40|412.12|409.72|412.4|410|412.95|410.55|412.12|409.72|0
1649858030000|2022-04-13 13:53:50|412.48|410.08|412.48|410.08|412.48|410.08|412.3|409.9|0
1649858040000|2022-04-13 13:54:00|412.67|410.27|412.48|410.08|412.67|410.27|412.48|410.08|0
1649858050000|2022-04-13 13:54:10|412.67|410.27|413.59|411.19|413.59|411.19|412.67|410.27|0
1649858060000|2022-04-13 13:54:20|413.5|411.1|413.13|410.73|413.5|411.1|413.03|410.63|0
1649858070000|2022-04-13 13:54:30|413.59|411.19|413.22|410.82|413.59|411.19|413.22|410.82|0
1649858080000|2022-04-13 13:54:40|413.4|411|413.77|411.37|413.77|411.37|413.4|411|0
1649858090000|2022-04-13 13:54:50|413.59|411.19|412.85|410.45|413.95|411.55|412.85|410.45|0
1649858100000|2022-04-13 13:55:00|412.48|410.08|412.85|410.45|412.85|410.45|412.3|409.9|0
1649858110000|2022-04-13 13:55:10|413.03|410.63|413.22|410.82|413.22|410.82|412.67|410.27|0
1649858120000|2022-04-13 13:55:20|412.85|410.45|413.4|411|413.4|411|412.48|410.08|0
1649858130000|2022-04-13 13:55:30|413.22|410.82|413.4|411|413.4|411|413.03|410.63|0
1649858140000|2022-04-13 13:55:40|413.59|411.19|414.32|411.92|414.32|411.92|413.59|411.19|0
1649858150000|2022-04-13 13:55:50|414.5|412.1|414.87|412.47|414.87|412.47|414.5|412.1|0
1649858160000|2022-04-13 13:56:00|415.06|412.66|416.53|414.13|416.53|414.13|415.06|412.66|0
1649858170000|2022-04-13 13:56:10|416.71|414.31|419.3|416.9|419.3|416.9|416.35|413.95|0
1649858180000|2022-04-13 13:56:20|419.48|417.08|419.3|416.9|419.48|417.08|419.3|416.9|0
1649858190000|2022-04-13 13:56:30|419.67|417.27|418.38|415.98|419.67|417.27|418.38|415.98|0
1649858200000|2022-04-13 13:56:40|418.19|415.79|417.82|415.42|418.19|415.79|417.82|415.42|0
1649858210000|2022-04-13 13:56:50|417.45|415.05|418.01|415.61|418.19|415.79|417.45|415.05|0
1649858220000|2022-04-13 13:57:00|417.64|415.24|416.53|414.13|417.64|415.24|416.53|414.13|0
1649858230000|2022-04-13 13:57:10|416.71|414.31|416.9|414.5|417.18|414.78|416.71|414.31|0
1649858240000|2022-04-13 13:57:20|416.71|414.31|416.9|414.5|416.9|414.5|416.62|414.22|0
1649858250000|2022-04-13 13:57:30|416.62|414.22|416.71|414.31|416.71|414.31|416.62|414.22|0
1649858260000|2022-04-13 13:57:40|417.08|414.68|416.53|414.13|417.08|414.68|416.53|414.13|0
1649858270000|2022-04-13 13:57:50|416.34|413.94|416.16|413.76|416.34|413.94|416.16|413.76|0
1649858280000|2022-04-13 13:58:00|415.79|413.39|415.15|412.75|416.07|413.67|415.15|412.75|0
1649858290000|2022-04-13 13:58:10|415.24|412.84|415.61|413.21|415.61|413.21|415.06|412.66|0
1649858300000|2022-04-13 13:58:20|415.98|413.58|416.16|413.76|416.34|413.94|415.98|413.58|0
1649858310000|2022-04-13 13:58:30|416.07|413.67|415.52|413.12|416.07|413.67|415.52|413.12|0
1649858320000|2022-04-13 13:58:40|415.61|413.21|415.61|413.21|415.61|413.21|415.24|412.84|0
1649858330000|2022-04-13 13:58:50|415.79|413.39|416.16|413.76|416.16|413.76|415.79|413.39|0
1649858340000|2022-04-13 13:59:00|416.34|413.94|416.71|414.31|416.71|414.31|416.34|413.94|0
1649858350000|2022-04-13 13:59:10|417.08|414.68|419.67|417.27|420.04|417.64|417.08|414.68|0
1649858360000|2022-04-13 13:59:20|419.3|416.9|419.3|416.9|419.48|417.08|419.3|416.9|0
1649858370000|2022-04-13 13:59:30|419.48|417.08|420.04|417.64|420.04|417.64|419.48|417.08|0
1649858380000|2022-04-13 13:59:40|419.48|417.08|419.76|417.36|419.85|417.45|419.48|417.08|0
1649858390000|2022-04-13 13:59:50|419.67|417.27|420.04|417.64|420.04|417.64|419.67|417.27|0
1649858400000|2022-04-13 14:00:00|419.85|417.45|419.48|417.08|419.85|417.45|419.3|416.9|0
1649858410000|2022-04-13 14:00:10|419.58|417.18|420.78|418.38|421.15|418.75|419.58|417.18|0
1649858420000|2022-04-13 14:00:20|420.97|418.57|420.69|418.29|421.15|418.75|420.69|418.29|0
1649858430000|2022-04-13 14:00:30|420.78|418.38|421.71|419.31|421.71|419.31|420.78|418.38|0
1649858440000|2022-04-13 14:00:40|422.08|419.68|421.15|418.75|422.08|419.68|421.15|418.75|0
1649858450000|2022-04-13 14:00:50|421.52|419.12|421.71|419.31|421.71|419.31|421.52|419.12|0
1649858460000|2022-04-13 14:01:00|421.34|418.94|421.34|418.94|422.08|419.68|421.34|418.94|0
1649858470000|2022-04-13 14:01:10|421.15|418.75|421.52|419.12|421.52|419.12|420.96|418.56|0
1649858480000|2022-04-13 14:01:20|421.89|419.49|421.89|419.49|422.08|419.68|421.89|419.49|0
1649858490000|2022-04-13 14:01:30|422.17|419.77|423.01|420.61|423.01|420.61|422.17|419.77|0
1649858500000|2022-04-13 14:01:40|422.63|420.23|423.01|420.61|423.01|420.61|422.63|420.23|0
1649858510000|2022-04-13 14:01:50|423.19|420.79|423.01|420.61|423.19|420.79|422.63|420.23|0
1649858520000|2022-04-13 14:02:00|422.08|419.68|422.26|419.86|422.26|419.86|422.08|419.68|0
1649858530000|2022-04-13 14:02:10|422.63|420.23|422.63|420.23|422.63|420.23|422.45|420.05|0
1649858540000|2022-04-13 14:02:20|422.26|419.86|422.63|420.23|422.82|420.42|422.26|419.86|0
1649858550000|2022-04-13 14:02:30|422.55|420.15|421.71|419.31|422.55|420.15|421.71|419.31|0
1649858560000|2022-04-13 14:02:40|421.89|419.49|421.52|419.12|422.08|419.68|421.52|419.12|0
1649858570000|2022-04-13 14:02:50|421.99|419.59|421.71|419.31|421.99|419.59|421.71|419.31|0
1649858580000|2022-04-13 14:03:00|421.15|418.75|421.15|418.75|421.43|419.03|421.15|418.75|0
1649858590000|2022-04-13 14:03:10|421.71|419.31|421.71|419.31|422.08|419.68|421.71|419.31|0
1649858600000|2022-04-13 14:03:20|421.33|418.93|421.52|419.12|421.52|419.12|421.33|418.93|0
1649858610000|2022-04-13 14:03:30|421.15|418.75|421.71|419.31|421.71|419.31|421.15|418.75|0
1649858620000|2022-04-13 14:03:40|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1649858630000|2022-04-13 14:03:50|422.82|420.42|422.45|420.05|422.82|420.42|421.89|419.49|0
1649858640000|2022-04-13 14:04:00|421.89|419.49|421.33|418.93|421.89|419.49|421.33|418.93|0
1649858650000|2022-04-13 14:04:10|420.59|418.19|421.15|418.75|421.15|418.75|420.59|418.19|0
1649858660000|2022-04-13 14:04:20|421.06|418.66|421.33|418.93|421.52|419.12|421.06|418.66|0
1649858670000|2022-04-13 14:04:30|421.15|418.75|420.78|418.38|421.15|418.75|420.78|418.38|0
1649858680000|2022-04-13 14:04:40|420.59|418.19|420.41|418.01|420.59|418.19|420.22|417.82|0
1649858690000|2022-04-13 14:04:50|420.59|418.19|420.04|417.64|420.59|418.19|419.95|417.55|0
1649858700000|2022-04-13 14:05:00|419.85|417.45|419.48|417.08|419.85|417.45|419.48|417.08|0
1649858710000|2022-04-13 14:05:10|419.11|416.71|417.82|415.42|419.11|416.71|417.82|415.42|0
1649858720000|2022-04-13 14:05:20|418|415.6|416.9|414.5|418|415.6|416.9|414.5|0
1649858730000|2022-04-13 14:05:30|417.36|414.96|417.82|415.42|417.82|415.42|417.36|414.96|0
1649858740000|2022-04-13 14:05:40|417.73|415.33|417.26|414.86|417.73|415.33|417.26|414.86|0
1649858750000|2022-04-13 14:05:50|417.08|414.68|417.26|414.86|417.26|414.86|416.89|414.49|0
1649858760000|2022-04-13 14:06:00|417.08|414.68|417.08|414.68|417.08|414.68|416.71|414.31|0
1649858770000|2022-04-13 14:06:10|417.45|415.05|417.63|415.23|417.82|415.42|417.45|415.05|0
1649858780000|2022-04-13 14:06:20|417.54|415.14|417.82|415.42|417.82|415.42|417.54|415.14|0
1649858790000|2022-04-13 14:06:30|417.91|415.51|417.08|414.68|417.91|415.51|417.08|414.68|0
1649858800000|2022-04-13 14:06:40|417.26|414.86|417.08|414.68|417.26|414.86|416.89|414.49|0
1649858810000|2022-04-13 14:06:50|417.45|415.05|417.17|414.77|417.45|415.05|417.17|414.77|0
1649858820000|2022-04-13 14:07:00|417.45|415.05|417.91|415.51|417.91|415.51|417.45|415.05|0
1649858830000|2022-04-13 14:07:10|418|415.6|419.67|417.27|419.85|417.45|418|415.6|0
1649858840000|2022-04-13 14:07:20|419.85|417.45|419.3|416.9|419.85|417.45|419.3|416.9|0
1649858850000|2022-04-13 14:07:30|419.11|416.71|418.93|416.53|419.3|416.9|418.93|416.53|0
1649858860000|2022-04-13 14:07:40|419.11|416.71|418.84|416.44|419.3|416.9|418.56|416.16|0
1649858870000|2022-04-13 14:07:50|419.48|417.08|419.3|416.9|419.48|417.08|419.11|416.71|0
1649858880000|2022-04-13 14:08:00|418.84|416.44|418.93|416.53|418.93|416.53|418.56|416.16|0
1649858890000|2022-04-13 14:08:10|419.11|416.71|418.74|416.34|419.3|416.9|418.74|416.34|0
1649858900000|2022-04-13 14:08:20|419.3|416.9|419.48|417.08|419.48|417.08|419.3|416.9|0
1649858910000|2022-04-13 14:08:30|419.3|416.9|419.11|416.71|419.48|417.08|419.11|416.71|0
1649858920000|2022-04-13 14:08:40|419.67|417.27|420.22|417.82|420.22|417.82|419.48|417.08|0
1649858930000|2022-04-13 14:08:50|420.78|418.38|421.7|419.3|422.17|419.77|420.78|418.38|0
1649858940000|2022-04-13 14:09:00|422.63|420.23|423.93|421.53|423.93|421.53|422.63|420.23|0
1649858950000|2022-04-13 14:09:10|423.75|421.35|423.56|421.16|423.75|421.35|423.56|421.16|0
1649858960000|2022-04-13 14:09:20|423.93|421.53|422.82|420.42|423.93|421.53|422.82|420.42|0
1649858970000|2022-04-13 14:09:30|423|420.6|423.1|420.7|423.1|420.7|422.82|420.42|0
1649858980000|2022-04-13 14:09:40|423.38|420.98|423.19|420.79|423.75|421.35|423.19|420.79|0
1649858990000|2022-04-13 14:09:50|423|420.6|423.93|421.53|423.93|421.53|423|420.6|0
1649859000000|2022-04-13 14:10:00|423.75|421.35|424.68|422.28|424.68|422.28|423.75|421.35|0
1649859010000|2022-04-13 14:10:10|425.24|422.84|424.49|422.09|425.24|422.84|424.49|422.09|0
1649859020000|2022-04-13 14:10:20|424.86|422.46|425.05|422.65|425.24|422.84|424.49|422.09|0
1649859030000|2022-04-13 14:10:30|424.86|422.46|424.31|421.91|424.86|422.46|424.12|421.72|0
1649859040000|2022-04-13 14:10:40|423.75|421.35|423.56|421.16|423.75|421.35|423.47|421.07|0
1649859050000|2022-04-13 14:10:50|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1649859060000|2022-04-13 14:11:00|423.56|421.16|424.12|421.72|424.12|421.72|423.56|421.16|0
1649859070000|2022-04-13 14:11:10|423.93|421.53|423.75|421.35|424.12|421.72|423.75|421.35|0
1649859080000|2022-04-13 14:11:20|423.37|420.97|422.82|420.42|423.47|421.07|422.82|420.42|0
1649859090000|2022-04-13 14:11:30|423.1|420.7|423.37|420.97|423.37|420.97|423.1|420.7|0
1649859100000|2022-04-13 14:11:40|423.56|421.16|423.37|420.97|423.56|421.16|423.19|420.79|0
1649859110000|2022-04-13 14:11:50|423.19|420.79|423.1|420.7|423.19|420.79|423|420.6|0
1649859120000|2022-04-13 14:12:00|423|420.6|422.17|419.77|423|420.6|422.07|419.67|0
1649859130000|2022-04-13 14:12:10|422.73|420.33|421.8|419.4|422.82|420.42|421.8|419.4|0
1649859140000|2022-04-13 14:12:20|421.43|419.03|421.33|418.93|421.43|419.03|421.15|418.75|0
1649859150000|2022-04-13 14:12:30|421.52|419.12|421.7|419.3|421.7|419.3|421.33|418.93|0
1649859160000|2022-04-13 14:12:40|421.89|419.49|422.17|419.77|422.17|419.77|421.89|419.49|0
1649859170000|2022-04-13 14:12:50|421.89|419.49|422.07|419.67|422.07|419.67|421.7|419.3|0
1649859180000|2022-04-13 14:13:00|421.52|419.12|421.7|419.3|421.7|419.3|421.52|419.12|0
1649859190000|2022-04-13 14:13:10|422.26|419.86|421.7|419.3|422.26|419.86|421.7|419.3|0
1649859200000|2022-04-13 14:13:20|421.98|419.58|422.07|419.67|422.26|419.86|421.98|419.58|0
1649859210000|2022-04-13 14:13:30|421.52|419.12|421.61|419.21|421.7|419.3|421.52|419.12|0
1649859220000|2022-04-13 14:13:40|421.7|419.3|422.07|419.67|422.07|419.67|421.7|419.3|0
1649859230000|2022-04-13 14:13:50|422.26|419.86|422.17|419.77|422.26|419.86|421.89|419.49|0
1649859240000|2022-04-13 14:14:00|422.44|420.04|422.44|420.04|422.91|420.51|422.44|420.04|0
1649859250000|2022-04-13 14:14:10|423|420.6|422.82|420.42|423.19|420.79|422.82|420.42|0
1649859260000|2022-04-13 14:14:20|422.63|420.23|422.07|419.67|422.63|420.23|422.07|419.67|0
1649859270000|2022-04-13 14:14:30|421.89|419.49|422.07|419.67|422.07|419.67|421.89|419.49|0
1649859280000|2022-04-13 14:14:40|422.44|420.04|422.07|419.67|422.44|420.04|422.07|419.67|0
1649859290000|2022-04-13 14:14:50|422.44|420.04|422.63|420.23|422.82|420.42|422.26|419.86|0
1649859300000|2022-04-13 14:15:00|422.07|419.67|421.15|418.75|422.07|419.67|421.15|418.75|0
1649859310000|2022-04-13 14:15:10|421.33|418.93|420.5|418.1|421.33|418.93|420.22|417.82|0
1649859320000|2022-04-13 14:15:20|421.15|418.75|420.59|418.19|421.15|418.75|420.59|418.19|0
1649859330000|2022-04-13 14:15:30|420.77|418.37|420.4|418|420.77|418.37|420.22|417.82|0
1649859340000|2022-04-13 14:15:40|419.29|416.89|418.37|415.97|419.29|416.89|418|415.6|0
1649859350000|2022-04-13 14:15:50|418.18|415.78|417.44|415.04|418.18|415.78|417.44|415.04|0
1649859360000|2022-04-13 14:16:00|417.26|414.86|415.97|413.57|417.26|414.86|415.6|413.2|0
1649859370000|2022-04-13 14:16:10|415.42|413.02|415.97|413.57|415.97|413.57|415.05|412.65|0
1649859380000|2022-04-13 14:16:20|416.34|413.94|415.23|412.83|416.52|414.12|415.23|412.83|0
1649859390000|2022-04-13 14:16:30|415.42|413.02|415.97|413.57|415.97|413.57|415.42|413.02|0
1649859400000|2022-04-13 14:16:40|417.26|414.86|417.26|414.86|417.63|415.23|417.26|414.86|0
1649859410000|2022-04-13 14:16:50|417.17|414.77|416.52|414.12|417.17|414.77|416.52|414.12|0
1649859420000|2022-04-13 14:17:00|415.97|413.57|416.89|414.49|416.89|414.49|415.97|413.57|0
1649859430000|2022-04-13 14:17:10|417.08|414.68|417.08|414.68|417.26|414.86|417.08|414.68|0
1649859440000|2022-04-13 14:17:20|416.52|414.12|416.71|414.31|416.89|414.49|416.52|414.12|0
1649859450000|2022-04-13 14:17:30|417.54|415.14|417.26|414.86|417.54|415.14|416.71|414.31|0
1649859460000|2022-04-13 14:17:40|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1649859470000|2022-04-13 14:17:50|417.08|414.68|416.34|413.94|417.08|414.68|416.34|413.94|0
1649859480000|2022-04-13 14:18:00|416.52|414.12|416.89|414.49|417.08|414.68|416.52|414.12|0
1649859490000|2022-04-13 14:18:10|416.52|414.12|416.25|413.85|416.52|414.12|415.97|413.57|0
1649859500000|2022-04-13 14:18:20|416.34|413.94|416.34|413.94|416.43|414.03|416.34|413.94|0
1649859510000|2022-04-13 14:18:30|416.43|414.03|416.21|413.81|416.43|414.03|415.97|413.57|0
1649859520000|2022-04-13 14:18:40|416.02|413.62|416.76|414.36|416.76|414.36|416.02|413.62|0
1649859530000|2022-04-13 14:18:50|416.02|413.62|416.21|413.81|416.21|413.81|416.02|413.62|0
1649859540000|2022-04-13 14:19:00|415.27|412.87|415.73|413.33|415.82|413.42|415.27|412.87|0
1649859550000|2022-04-13 14:19:10|415.64|413.24|415.45|413.05|415.64|413.24|415.08|412.68|0
1649859560000|2022-04-13 14:19:20|415.82|413.42|415.82|413.42|415.82|413.42|415.45|413.05|0
1649859570000|2022-04-13 14:19:30|416.01|413.61|416.56|414.16|416.56|414.16|415.92|413.52|0
1649859580000|2022-04-13 14:19:40|416.74|414.34|416.56|414.16|416.74|414.34|416.19|413.79|0
1649859590000|2022-04-13 14:19:50|416.37|413.97|415.45|413.05|416.37|413.97|415.45|413.05|0
1649859600000|2022-04-13 14:20:00|415.64|413.24|415.64|413.24|416.01|413.61|415.64|413.24|0
1649859610000|2022-04-13 14:20:10|415.45|413.05|416.01|413.61|416.01|413.61|415.27|412.87|0
1649859620000|2022-04-13 14:20:20|415.64|413.24|415.82|413.42|416|413.6|415.64|413.24|0
1649859630000|2022-04-13 14:20:30|416.19|413.79|416|413.6|416.37|413.97|416|413.6|0
1649859640000|2022-04-13 14:20:40|415.82|413.42|415.64|413.24|416|413.6|415.64|413.24|0
1649859650000|2022-04-13 14:20:50|415.45|413.05|414.53|412.13|415.45|413.05|414.53|412.13|0
1649859660000|2022-04-13 14:21:00|414.9|412.5|415.27|412.87|415.27|412.87|414.16|411.76|0
1649859670000|2022-04-13 14:21:10|415.36|412.96|415.27|412.87|415.36|412.96|415.08|412.68|0
1649859680000|2022-04-13 14:21:20|415.45|413.05|416.19|413.79|416.19|413.79|415.45|413.05|0
1649859690000|2022-04-13 14:21:30|416|413.6|415.45|413.05|416|413.6|415.45|413.05|0
1649859700000|2022-04-13 14:21:40|415.64|413.24|415.45|413.05|415.82|413.42|415.45|413.05|0
1649859710000|2022-04-13 14:21:50|415.27|412.87|415.08|412.68|415.27|412.87|414.71|412.31|0
1649859720000|2022-04-13 14:22:00|414.9|412.5|414.34|411.94|414.9|412.5|414.34|411.94|0
1649859730000|2022-04-13 14:22:10|413.61|411.21|414.9|412.5|414.9|412.5|413.61|411.21|0
1649859740000|2022-04-13 14:22:20|415.08|412.68|414.99|412.59|415.45|413.05|414.99|412.59|0
1649859750000|2022-04-13 14:22:30|416.19|413.79|416.56|414.16|416.56|414.16|415.82|413.42|0
1649859760000|2022-04-13 14:22:40|416.19|413.79|415.64|413.24|416.19|413.79|415.64|413.24|0
1649859770000|2022-04-13 14:22:50|415.45|413.05|415.73|413.33|415.82|413.42|415.45|413.05|0
1649859780000|2022-04-13 14:23:00|416|413.6|415.63|413.23|416|413.6|415.45|413.05|0
1649859790000|2022-04-13 14:23:10|415.45|413.05|415.45|413.05|415.63|413.23|415.45|413.05|0
1649859800000|2022-04-13 14:23:20|415.73|413.33|416.19|413.79|416.19|413.79|415.73|413.33|0
1649859810000|2022-04-13 14:23:30|416|413.6|415.45|413.05|416|413.6|415.45|413.05|0
1649859820000|2022-04-13 14:23:40|414.9|412.5|414.99|412.59|415.08|412.68|414.9|412.5|0
1649859830000|2022-04-13 14:23:50|415.08|412.68|414.34|411.94|415.08|412.68|414.34|411.94|0
1649859840000|2022-04-13 14:24:00|414.53|412.13|414.71|412.31|414.71|412.31|414.53|412.13|0
1649859850000|2022-04-13 14:24:10|414.62|412.22|413.89|411.49|414.62|412.22|413.89|411.49|0
1649859860000|2022-04-13 14:24:20|413.61|411.21|413.79|411.39|413.79|411.39|413.24|410.84|0
1649859870000|2022-04-13 14:24:30|414.34|411.94|413.89|411.49|414.34|411.94|413.89|411.49|0
1649859880000|2022-04-13 14:24:40|413.79|411.39|413.06|410.66|413.79|411.39|413.06|410.66|0
1649859890000|2022-04-13 14:24:50|413.42|411.02|413.06|410.66|413.42|411.02|413.06|410.66|0
1649859900000|2022-04-13 14:25:00|413.24|410.84|414.53|412.13|414.53|412.13|413.24|410.84|0
1649859910000|2022-04-13 14:25:10|414.16|411.76|414.34|411.94|414.53|412.13|414.16|411.76|0
1649859920000|2022-04-13 14:25:20|413.98|411.58|414.34|411.94|414.34|411.94|413.98|411.58|0
1649859930000|2022-04-13 14:25:30|414.9|412.5|414.9|412.5|415.08|412.68|414.71|412.31|0
1649859940000|2022-04-13 14:25:40|414.71|412.31|415.45|413.05|415.45|413.05|414.71|412.31|0
1649859950000|2022-04-13 14:25:50|415.08|412.68|414.53|412.13|415.08|412.68|414.53|412.13|0
1649859960000|2022-04-13 14:26:00|414.16|411.76|414.53|412.13|414.53|412.13|413.98|411.58|0
1649859970000|2022-04-13 14:26:10|414.16|411.76|414.9|412.5|414.9|412.5|414.16|411.76|0
1649859980000|2022-04-13 14:26:20|414.71|412.31|414.71|412.31|415.08|412.68|414.71|412.31|0
1649859990000|2022-04-13 14:26:30|414.99|412.59|414.9|412.5|414.99|412.59|414.71|412.31|0
1649860000000|2022-04-13 14:26:40|415.18|412.78|415.26|412.86|415.45|413.05|415.18|412.78|0
1649860010000|2022-04-13 14:26:50|415.08|412.68|415.45|413.05|415.45|413.05|415.08|412.68|0
1649860020000|2022-04-13 14:27:00|415.63|413.23|415.82|413.42|415.82|413.42|415.63|413.23|0
1649860030000|2022-04-13 14:27:10|415.08|412.68|415.26|412.86|415.63|413.23|415.08|412.68|0
1649860040000|2022-04-13 14:27:20|415.63|413.23|415.82|413.42|415.82|413.42|415.54|413.14|0
1649860050000|2022-04-13 14:27:30|415.63|413.23|415.82|413.42|415.82|413.42|415.63|413.23|0
1649860060000|2022-04-13 14:27:40|415.63|413.23|415.63|413.23|415.73|413.33|415.63|413.23|0
1649860070000|2022-04-13 14:27:50|415.54|413.14|415.26|412.86|415.54|413.14|415.26|412.86|0
1649860080000|2022-04-13 14:28:00|415.45|413.05|415.26|412.86|415.45|413.05|414.9|412.5|0
1649860090000|2022-04-13 14:28:10|415.63|413.23|415.26|412.86|415.63|413.23|415.26|412.86|0
1649860100000|2022-04-13 14:28:20|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1649860110000|2022-04-13 14:28:30|416|413.6|415.26|412.86|416|413.6|414.99|412.59|0
1649860120000|2022-04-13 14:28:40|415.45|413.05|415.45|413.05|415.45|413.05|415.26|412.86|0
1649860130000|2022-04-13 14:28:50|415.63|413.23|416|413.6|416|413.6|415.63|413.23|0
1649860140000|2022-04-13 14:29:00|415.82|413.42|415.26|412.86|415.82|413.42|415.26|412.86|0
1649860150000|2022-04-13 14:29:10|415.08|412.68|415.08|412.68|415.08|412.68|414.9|412.5|0
1649860160000|2022-04-13 14:29:20|415.26|412.86|414.9|412.5|415.26|412.86|414.71|412.31|0
1649860170000|2022-04-13 14:29:30|414.81|412.41|414.9|412.5|414.9|412.5|414.71|412.31|0
1649860180000|2022-04-13 14:29:40|415.08|412.68|415.26|412.86|415.82|413.42|415.08|412.68|0
1649860190000|2022-04-13 14:29:50|415.45|413.05|417.48|415.08|417.48|415.08|415.45|413.05|0
1649860200000|2022-04-13 14:30:00|417.85|415.45|417.11|414.71|418.96|416.56|417.11|414.71|0
1649860210000|2022-04-13 14:30:10|417.66|415.26|417.66|415.26|417.66|415.26|417.11|414.71|0
1649860220000|2022-04-13 14:30:20|417.48|415.08|418.4|416|418.4|416|417.48|415.08|0
1649860230000|2022-04-13 14:30:30|418.03|415.63|415.17|412.77|418.03|415.63|415.17|412.77|0
1649860240000|2022-04-13 14:30:40|414.89|412.49|413.79|411.39|414.89|412.49|413.79|411.39|0
1649860250000|2022-04-13 14:30:50|413.05|410.65|414.16|411.76|414.16|411.76|412.97|410.57|0
1649860260000|2022-04-13 14:31:00|414.25|411.85|413.97|411.57|414.34|411.94|413.97|411.57|0
1649860270000|2022-04-13 14:31:10|414.16|411.76|414.89|412.49|414.89|412.49|414.16|411.76|0
1649860280000|2022-04-13 14:31:20|415.17|412.77|414.53|412.13|415.17|412.77|414.53|412.13|0
1649860290000|2022-04-13 14:31:30|414.34|411.94|414.53|412.13|414.53|412.13|414.34|411.94|0
1649860300000|2022-04-13 14:31:40|414.34|411.94|414.62|412.22|414.62|412.22|414.34|411.94|0
1649860310000|2022-04-13 14:31:50|414.71|412.31|415.08|412.68|415.26|412.86|414.71|412.31|0
1649860320000|2022-04-13 14:32:00|414.71|412.31|415.26|412.86|415.26|412.86|414.71|412.31|0
1649860330000|2022-04-13 14:32:10|415.45|413.05|416|413.6|416|413.6|415.45|413.05|0
1649860340000|2022-04-13 14:32:20|415.82|413.42|415.45|413.05|415.82|413.42|415.45|413.05|0
1649860350000|2022-04-13 14:32:30|415.63|413.23|416.37|413.97|416.37|413.97|415.63|413.23|0
1649860360000|2022-04-13 14:32:40|416|413.6|416.55|414.15|416.55|414.15|415.82|413.42|0
1649860370000|2022-04-13 14:32:50|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1649860380000|2022-04-13 14:33:00|415.63|413.23|416.19|413.79|416.19|413.79|415.45|413.05|0
1649860390000|2022-04-13 14:33:10|416.55|414.15|415.82|413.42|416.55|414.15|415.82|413.42|0
1649860400000|2022-04-13 14:33:20|416.1|413.7|416.55|414.15|416.55|414.15|416.1|413.7|0
1649860410000|2022-04-13 14:33:30|417.29|414.89|416.74|414.34|417.29|414.89|416.74|414.34|0
1649860420000|2022-04-13 14:33:40|417.11|414.71|416|413.6|417.11|414.71|416|413.6|0
1649860430000|2022-04-13 14:33:50|415.63|413.23|415.45|413.05|415.63|413.23|415.26|412.86|0
1649860440000|2022-04-13 14:34:00|415.26|412.86|415.26|412.86|415.36|412.96|415.08|412.68|0
1649860450000|2022-04-13 14:34:10|415.08|412.68|415.82|413.42|415.82|413.42|415.08|412.68|0
1649860460000|2022-04-13 14:34:20|415.73|413.33|415.63|413.23|416.1|413.7|415.63|413.23|0
1649860470000|2022-04-13 14:34:30|415.82|413.42|415.45|413.05|415.82|413.42|415.45|413.05|0
1649860480000|2022-04-13 14:34:40|415.63|413.23|415.91|413.51|415.91|413.51|415.63|413.23|0
1649860490000|2022-04-13 14:34:50|415.45|413.05|415.08|412.68|415.63|413.23|415.08|412.68|0
1649860500000|2022-04-13 14:35:00|415.45|413.05|415.08|412.68|415.45|413.05|414.89|412.49|0
1649860510000|2022-04-13 14:35:10|415.63|413.23|416.37|413.97|416.37|413.97|415.63|413.23|0
1649860520000|2022-04-13 14:35:20|415.82|413.42|415.45|413.05|415.82|413.42|415.45|413.05|0
1649860530000|2022-04-13 14:35:30|415.82|413.42|415.63|413.23|415.82|413.42|415.63|413.23|0
1649860540000|2022-04-13 14:35:40|415.73|413.33|415.45|413.05|415.73|413.33|415.45|413.05|0
1649860550000|2022-04-13 14:35:50|415.26|412.86|415.26|412.86|415.26|412.86|415.08|412.68|0
1649860560000|2022-04-13 14:36:00|415.54|413.14|414.71|412.31|415.54|413.14|414.71|412.31|0
1649860570000|2022-04-13 14:36:10|414.52|412.12|414.16|411.76|414.52|412.12|414.16|411.76|0
1649860580000|2022-04-13 14:36:20|414.8|412.4|414.34|411.94|414.8|412.4|414.34|411.94|0
1649860590000|2022-04-13 14:36:30|414.16|411.76|414.62|412.22|414.62|412.22|414.16|411.76|0
1649860600000|2022-04-13 14:36:40|414.34|411.94|414.34|411.94|414.71|412.31|414.34|411.94|0
1649860610000|2022-04-13 14:36:50|414.52|412.12|414.71|412.31|414.71|412.31|414.34|411.94|0
1649860620000|2022-04-13 14:37:00|414.8|412.4|415.45|413.05|415.45|413.05|414.8|412.4|0
1649860630000|2022-04-13 14:37:10|415.08|412.68|415.54|413.14|415.81|413.41|415.08|412.68|0
1649860640000|2022-04-13 14:37:20|415.81|413.41|416.18|413.78|416.65|414.25|415.81|413.41|0
1649860650000|2022-04-13 14:37:30|415.54|413.14|416.37|413.97|416.37|413.97|415.26|412.86|0
1649860660000|2022-04-13 14:37:40|416.18|413.78|416.37|413.97|416.55|414.15|416.18|413.78|0
1649860670000|2022-04-13 14:37:50|416.18|413.78|416.37|413.97|416.37|413.97|416.18|413.78|0
1649860680000|2022-04-13 14:38:00|416.09|413.69|416.37|413.97|416.37|413.97|416|413.6|0
1649860690000|2022-04-13 14:38:10|416.18|413.78|416.37|413.97|416.37|413.97|415.45|413.05|0
1649860700000|2022-04-13 14:38:20|415.81|413.41|415.81|413.41|416|413.6|415.81|413.41|0
1649860710000|2022-04-13 14:38:30|415.73|413.33|415.63|413.23|415.81|413.41|415.63|413.23|0
1649860720000|2022-04-13 14:38:40|416|413.6|415.81|413.41|416|413.6|415.63|413.23|0
1649860730000|2022-04-13 14:38:50|415.63|413.23|415.63|413.23|415.63|413.23|415.45|413.05|0
1649860740000|2022-04-13 14:39:00|415.73|413.33|415.91|413.51|415.91|413.51|415.45|413.05|0
1649860750000|2022-04-13 14:39:10|415.81|413.41|416.74|414.34|416.74|414.34|415.81|413.41|0
1649860760000|2022-04-13 14:39:20|417.48|415.08|418.4|416|418.59|416.19|417.48|415.08|0
1649860770000|2022-04-13 14:39:30|418.03|415.63|418.68|416.28|418.68|416.28|418.03|415.63|0
1649860780000|2022-04-13 14:39:40|418.77|416.37|418.59|416.19|418.77|416.37|418.59|416.19|0
1649860790000|2022-04-13 14:39:50|418.31|415.91|418.4|416|418.4|416|418.03|415.63|0
1649860800000|2022-04-13 14:40:00|418.96|416.56|419.79|417.39|419.79|417.39|418.96|416.56|0
1649860810000|2022-04-13 14:40:10|419.88|417.48|419.88|417.48|420.35|417.95|419.88|417.48|0
1649860820000|2022-04-13 14:40:20|420.07|417.67|420.25|417.85|420.25|417.85|420.07|417.67|0
1649860830000|2022-04-13 14:40:30|420.44|418.04|419.7|417.3|420.63|418.23|419.7|417.3|0
1649860840000|2022-04-13 14:40:40|419.79|417.39|419.88|417.48|419.88|417.48|419.51|417.11|0
1649860850000|2022-04-13 14:40:50|420.07|417.67|420.44|418.04|420.44|418.04|420.07|417.67|0
1649860860000|2022-04-13 14:41:00|420.63|418.23|419.79|417.39|420.63|418.23|419.79|417.39|0
1649860870000|2022-04-13 14:41:10|420.07|417.67|421|418.6|421|418.6|420.07|417.67|0
1649860880000|2022-04-13 14:41:20|420.44|418.04|420.44|418.04|420.63|418.23|420.44|418.04|0
1649860890000|2022-04-13 14:41:30|420.54|418.14|420.44|418.04|420.81|418.41|420.44|418.04|0
1649860900000|2022-04-13 14:41:40|420.54|418.14|419.14|416.74|420.54|418.14|419.14|416.74|0
1649860910000|2022-04-13 14:41:50|419.33|416.93|419.33|416.93|419.51|417.11|419.33|416.93|0
1649860920000|2022-04-13 14:42:00|419.14|416.74|418.77|416.37|419.14|416.74|417.94|415.54|0
1649860930000|2022-04-13 14:42:10|418.59|416.19|419.14|416.74|419.14|416.74|418.59|416.19|0
1649860940000|2022-04-13 14:42:20|419.33|416.93|418.59|416.19|419.51|417.11|418.59|416.19|0
1649860950000|2022-04-13 14:42:30|418.4|416|418.22|415.82|418.4|416|418.22|415.82|0
1649860960000|2022-04-13 14:42:40|418.4|416|418.22|415.82|418.4|416|418.03|415.63|0
1649860970000|2022-04-13 14:42:50|417.85|415.45|417.48|415.08|418.03|415.63|417.48|415.08|0
1649860980000|2022-04-13 14:43:00|417.57|415.17|418.22|415.82|418.22|415.82|417.57|415.17|0
1649860990000|2022-04-13 14:43:10|417.48|415.08|418.03|415.63|418.03|415.63|417.48|415.08|0
1649861000000|2022-04-13 14:43:20|417.66|415.26|417.66|415.26|418.03|415.63|417.66|415.26|0
1649861010000|2022-04-13 14:43:30|417.29|414.89|416.92|414.52|417.29|414.89|416.92|414.52|0
1649861020000|2022-04-13 14:43:40|416.74|414.34|416.65|414.25|416.92|414.52|416.65|414.25|0
1649861030000|2022-04-13 14:43:50|416.74|414.34|417.11|414.71|417.11|414.71|416.55|414.15|0
1649861040000|2022-04-13 14:44:00|416.55|414.15|416|413.6|416.55|414.15|416|413.6|0
1649861050000|2022-04-13 14:44:10|416.18|413.78|415.63|413.23|416.18|413.78|415.63|413.23|0
1649861060000|2022-04-13 14:44:20|415.44|413.04|415.81|413.41|416|413.6|415.44|413.04|0
1649861070000|2022-04-13 14:44:30|415.63|413.23|415.81|413.41|415.91|413.51|415.63|413.23|0
1649861080000|2022-04-13 14:44:40|416|413.6|415.81|413.41|416|413.6|415.72|413.32|0
1649861090000|2022-04-13 14:44:50|415.63|413.23|415.44|413.04|415.63|413.23|415.26|412.86|0
1649861100000|2022-04-13 14:45:00|415.26|412.86|414.34|411.94|415.26|412.86|414.15|411.75|0
1649861110000|2022-04-13 14:45:10|414.43|412.03|413.78|411.38|414.43|412.03|413.78|411.38|0
1649861120000|2022-04-13 14:45:20|414.15|411.75|413.78|411.38|414.15|411.75|413.78|411.38|0
1649861130000|2022-04-13 14:45:30|413.97|411.57|414.34|411.94|414.34|411.94|413.97|411.57|0
1649861140000|2022-04-13 14:45:40|414.52|412.12|413.78|411.38|414.52|412.12|413.78|411.38|0
1649861150000|2022-04-13 14:45:50|414.15|411.75|414.34|411.94|414.43|412.03|414.15|411.75|0
1649861160000|2022-04-13 14:46:00|414.52|412.12|414.71|412.31|414.71|412.31|414.52|412.12|0
1649861170000|2022-04-13 14:46:10|414.62|412.22|415.72|413.32|415.72|413.32|414.62|412.22|0
1649861180000|2022-04-13 14:46:20|415.63|413.23|414.52|412.12|415.63|413.23|414.52|412.12|0
1649861190000|2022-04-13 14:46:30|414.34|411.94|414.34|411.94|414.52|412.12|414.34|411.94|0
1649861200000|2022-04-13 14:46:40|414.15|411.75|413.05|410.65|414.15|411.75|413.05|410.65|0
1649861210000|2022-04-13 14:46:50|413.23|410.83|413.23|410.83|413.23|410.83|412.96|410.56|0
1649861220000|2022-04-13 14:47:00|413.6|411.2|413.97|411.57|414.06|411.66|413.6|411.2|0
1649861230000|2022-04-13 14:47:10|414.52|412.12|414.52|412.12|414.52|412.12|414.34|411.94|0
1649861240000|2022-04-13 14:47:20|414.34|411.94|415.07|412.67|415.07|412.67|414.34|411.94|0
1649861250000|2022-04-13 14:47:30|415.72|413.32|415.54|413.14|415.72|413.32|415.54|413.14|0
1649861260000|2022-04-13 14:47:40|415.44|413.04|416|413.6|416|413.6|415.44|413.04|0
1649861270000|2022-04-13 14:47:50|416.18|413.78|416.46|414.06|416.55|414.15|416|413.6|0
1649861280000|2022-04-13 14:48:00|416.28|413.88|416|413.6|416.55|414.15|416|413.6|0
1649861290000|2022-04-13 14:48:10|415.44|413.04|416|413.6|416|413.6|415.44|413.04|0
1649861300000|2022-04-13 14:48:20|416.36|413.96|416.18|413.78|416.36|413.96|416|413.6|0
1649861310000|2022-04-13 14:48:30|415.81|413.41|416.36|413.96|416.36|413.96|415.81|413.41|0
1649861320000|2022-04-13 14:48:40|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1649861330000|2022-04-13 14:48:50|415.81|413.41|416|413.6|416|413.6|415.81|413.41|0
1649861340000|2022-04-13 14:49:00|415.72|413.32|415.07|412.67|415.81|413.41|415.07|412.67|0
1649861350000|2022-04-13 14:49:10|415.26|412.86|415.26|412.86|415.26|412.86|415.07|412.67|0
1649861360000|2022-04-13 14:49:20|415.07|412.67|416.36|413.96|416.36|413.96|415.07|412.67|0
1649861370000|2022-04-13 14:49:30|416.18|413.78|415.63|413.23|416.55|414.15|415.63|413.23|0
1649861380000|2022-04-13 14:49:40|415.81|413.41|416.28|413.88|416.28|413.88|415.81|413.41|0
1649861390000|2022-04-13 14:49:50|416.36|413.96|416.55|414.15|416.55|414.15|416.18|413.78|0
1649861400000|2022-04-13 14:50:00|416.36|413.96|416.73|414.33|416.73|414.33|416.36|413.96|0
1649861410000|2022-04-13 14:50:10|416.55|414.15|415.99|413.59|416.55|414.15|415.99|413.59|0
1649861420000|2022-04-13 14:50:20|416.64|414.24|416.46|414.06|416.73|414.33|416.46|414.06|0
1649861430000|2022-04-13 14:50:30|416.55|414.15|415.99|413.59|416.55|414.15|415.99|413.59|0
1649861440000|2022-04-13 14:50:40|415.91|413.51|415.26|412.86|415.91|413.51|415.26|412.86|0
1649861450000|2022-04-13 14:50:50|416.18|413.78|415.63|413.23|416.18|413.78|415.44|413.04|0
1649861460000|2022-04-13 14:51:00|415.44|413.04|415.26|412.86|415.44|413.04|415.07|412.67|0
1649861470000|2022-04-13 14:51:10|415.63|413.23|415.44|413.04|415.63|413.23|415.26|412.86|0
1649861480000|2022-04-13 14:51:20|415.63|413.23|415.81|413.41|415.81|413.41|415.26|412.86|0
1649861490000|2022-04-13 14:51:30|415.63|413.23|415.81|413.41|415.99|413.59|415.63|413.23|0
1649861500000|2022-04-13 14:51:40|415.44|413.04|415.63|413.23|415.63|413.23|415.26|412.86|0
1649861510000|2022-04-13 14:51:50|415.54|413.14|415.81|413.41|415.81|413.41|415.26|412.86|0
1649861520000|2022-04-13 14:52:00|416.18|413.78|416.46|414.06|416.46|414.06|416.18|413.78|0
1649861530000|2022-04-13 14:52:10|417.1|414.7|414.89|412.49|417.1|414.7|414.89|412.49|0
1649861540000|2022-04-13 14:52:20|414.52|412.12|414.25|411.85|414.52|412.12|413.78|411.38|0
1649861550000|2022-04-13 14:52:30|413.97|411.57|414.33|411.93|414.33|411.93|413.97|411.57|0
1649861560000|2022-04-13 14:52:40|414.06|411.66|413.41|411.01|414.06|411.66|412.86|410.46|0
1649861570000|2022-04-13 14:52:50|413.6|411.2|413.41|411.01|413.6|411.2|413.33|410.93|0
1649861580000|2022-04-13 14:53:00|413.14|410.74|413.51|411.11|413.51|411.11|412.86|410.46|0
1649861590000|2022-04-13 14:53:10|413.41|411.01|414.33|411.93|414.33|411.93|413.41|411.01|0
1649861600000|2022-04-13 14:53:20|414.52|412.12|414.7|412.3|415.07|412.67|414.52|412.12|0
1649861610000|2022-04-13 14:53:30|414.61|412.21|414.33|411.93|414.8|412.4|414.33|411.93|0
1649861620000|2022-04-13 14:53:40|414.52|412.12|414.33|411.93|414.52|412.12|414.33|411.93|0
1649861630000|2022-04-13 14:53:50|414.52|412.12|414.15|411.75|414.52|412.12|414.15|411.75|0
1649861640000|2022-04-13 14:54:00|413.97|411.57|413.41|411.01|413.97|411.57|413.41|411.01|0
1649861650000|2022-04-13 14:54:10|413.97|411.57|413.6|411.2|414.06|411.66|413.6|411.2|0
1649861660000|2022-04-13 14:54:20|413.41|411.01|413.14|410.74|413.41|411.01|413.14|410.74|0
1649861670000|2022-04-13 14:54:30|412.86|410.46|413.05|410.65|413.05|410.65|412.68|410.28|0
1649861680000|2022-04-13 14:54:40|413.23|410.83|413.78|411.38|413.78|411.38|413.14|410.74|0
1649861690000|2022-04-13 14:54:50|413.51|411.11|413.6|411.2|413.6|411.2|413.05|410.65|0
1649861700000|2022-04-13 14:55:00|414.33|411.93|413.41|411.01|414.33|411.93|413.23|410.83|0
1649861710000|2022-04-13 14:55:10|413.6|411.2|413.05|410.65|413.6|411.2|413.05|410.65|0
1649861720000|2022-04-13 14:55:20|413.14|410.74|412.86|410.46|413.14|410.74|412.86|410.46|0
1649861730000|2022-04-13 14:55:30|412.77|410.37|412.68|410.28|412.86|410.46|412.68|410.28|0
1649861740000|2022-04-13 14:55:40|412.86|410.46|413.23|410.83|413.23|410.83|412.68|410.28|0
1649861750000|2022-04-13 14:55:50|413.32|410.92|413.78|411.38|413.96|411.56|413.32|410.92|0
1649861760000|2022-04-13 14:56:00|413.6|411.2|414.33|411.93|414.33|411.93|413.6|411.2|0
1649861770000|2022-04-13 14:56:10|413.6|411.2|414.33|411.93|414.33|411.93|413.6|411.2|0
1649861780000|2022-04-13 14:56:20|413.96|411.56|413.88|411.48|414.15|411.75|413.88|411.48|0
1649861790000|2022-04-13 14:56:30|413.78|411.38|413.04|410.64|413.78|411.38|413.04|410.64|0
1649861800000|2022-04-13 14:56:40|412.96|410.56|412.86|410.46|413.04|410.64|412.86|410.46|0
1649861810000|2022-04-13 14:56:50|412.68|410.28|412.86|410.46|412.86|410.46|412.68|410.28|0
1649861820000|2022-04-13 14:57:00|413.23|410.83|413.23|410.83|413.69|411.29|413.23|410.83|0
1649861830000|2022-04-13 14:57:10|413.04|410.64|413.41|411.01|413.41|411.01|413.04|410.64|0
1649861840000|2022-04-13 14:57:20|413.04|410.64|413.14|410.74|413.23|410.83|412.86|410.46|0
1649861850000|2022-04-13 14:57:30|413.41|411.01|413.6|411.2|413.78|411.38|413.41|411.01|0
1649861860000|2022-04-13 14:57:40|413.78|411.38|413.96|411.56|414.15|411.75|413.78|411.38|0
1649861870000|2022-04-13 14:57:50|414.15|411.75|414.52|412.12|414.52|412.12|414.15|411.75|0
1649861880000|2022-04-13 14:58:00|415.07|412.67|414.89|412.49|415.07|412.67|414.7|412.3|0
1649861890000|2022-04-13 14:58:10|415.07|412.67|414.89|412.49|415.07|412.67|414.89|412.49|0
1649861900000|2022-04-13 14:58:20|415.25|412.85|414.52|412.12|415.25|412.85|414.52|412.12|0
1649861910000|2022-04-13 14:58:30|414.7|412.3|414.8|412.4|414.8|412.4|414.7|412.3|0
1649861920000|2022-04-13 14:58:40|414.61|412.21|414.15|411.75|414.61|412.21|414.15|411.75|0
1649861930000|2022-04-13 14:58:50|413.6|411.2|413.23|410.83|413.6|411.2|413.23|410.83|0
1649861940000|2022-04-13 14:59:00|413.41|411.01|413.41|411.01|413.41|411.01|413.23|410.83|0
1649861950000|2022-04-13 14:59:10|413.04|410.64|412.68|410.28|413.04|410.64|412.68|410.28|0
1649861960000|2022-04-13 14:59:20|412.86|410.46|412.96|410.56|413.23|410.83|412.86|410.46|0
1649861970000|2022-04-13 14:59:30|413.04|410.64|413.23|410.83|413.23|410.83|413.04|410.64|0
1649861980000|2022-04-13 14:59:40|413.32|410.92|413.23|410.83|413.32|410.92|413.23|410.83|0
1649861990000|2022-04-13 14:59:50|413.41|411.01|413.6|411.2|413.6|411.2|413.23|410.83|0
1649862000000|2022-04-13 15:00:00|413.23|410.83|413.04|410.64|413.6|411.2|413.04|410.64|0
1649862010000|2022-04-13 15:00:10|413.32|410.92|413.04|410.64|413.32|410.92|413.04|410.64|0
1649862020000|2022-04-13 15:00:20|412.86|410.46|411.57|409.17|412.86|410.46|411.57|409.17|0
1649862030000|2022-04-13 15:00:30|411.94|409.54|411.76|409.36|411.94|409.54|411.76|409.36|0
1649862040000|2022-04-13 15:00:40|411.39|408.99|411.39|408.99|411.76|409.36|411.39|408.99|0
1649862050000|2022-04-13 15:00:50|411.76|409.36|412.22|409.82|412.22|409.82|411.57|409.17|0
1649862060000|2022-04-13 15:01:00|412.31|409.91|413.04|410.64|413.04|410.64|412.31|409.91|0
1649862070000|2022-04-13 15:01:10|412.49|410.09|412.68|410.28|412.86|410.46|412.49|410.09|0
1649862080000|2022-04-13 15:01:20|412.86|410.46|411.94|409.54|412.86|410.46|411.94|409.54|0
1649862090000|2022-04-13 15:01:30|412.12|409.72|412.31|409.91|412.59|410.19|412.12|409.72|0
1649862100000|2022-04-13 15:01:40|411.94|409.54|412.12|409.72|412.12|409.72|411.94|409.54|0
1649862110000|2022-04-13 15:01:50|412.49|410.09|412.12|409.72|412.49|410.09|412.12|409.72|0
1649862120000|2022-04-13 15:02:00|411.94|409.54|412.22|409.82|412.49|410.09|411.94|409.54|0
1649862130000|2022-04-13 15:02:10|412.12|409.72|412.31|409.91|412.31|409.91|411.94|409.54|0
1649862140000|2022-04-13 15:02:20|412.49|410.09|412.12|409.72|412.49|410.09|412.12|409.72|0
1649862150000|2022-04-13 15:02:30|411.94|409.54|411.94|409.54|412.12|409.72|411.94|409.54|0
1649862160000|2022-04-13 15:02:40|411.76|409.36|410.84|408.44|411.76|409.36|410.84|408.44|0
1649862170000|2022-04-13 15:02:50|411.21|408.81|410.84|408.44|411.21|408.81|410.84|408.44|0
1649862180000|2022-04-13 15:03:00|410.29|407.89|410.29|407.89|410.29|407.89|409.56|407.16|0
1649862190000|2022-04-13 15:03:10|410.11|407.71|409.92|407.52|410.11|407.71|409.92|407.52|0
1649862200000|2022-04-13 15:03:20|409.74|407.34|407.54|405.14|409.74|407.34|407.54|405.14|0
1649862210000|2022-04-13 15:03:30|407.91|405.51|407.54|405.14|407.91|405.51|407.54|405.14|0
1649862220000|2022-04-13 15:03:40|407.91|405.51|407.18|404.78|407.91|405.51|407.18|404.78|0
1649862230000|2022-04-13 15:03:50|406.63|404.23|406.45|404.05|406.81|404.41|406.45|404.05|0
1649862240000|2022-04-13 15:04:00|406.63|404.23|406.45|404.05|406.63|404.23|406.27|403.87|0
1649862250000|2022-04-13 15:04:10|406.81|404.41|406.27|403.87|406.81|404.41|406.27|403.87|0
1649862260000|2022-04-13 15:04:20|406.09|403.69|405.36|402.96|406.09|403.69|405.36|402.96|0
1649862270000|2022-04-13 15:04:30|405.72|403.32|405.72|403.32|405.72|403.32|405.54|403.14|0
1649862280000|2022-04-13 15:04:40|405.9|403.5|406.27|403.87|406.27|403.87|405.9|403.5|0
1649862290000|2022-04-13 15:04:50|406.45|404.05|406.08|403.68|406.45|404.05|406.08|403.68|0
1649862300000|2022-04-13 15:05:00|406|403.6|405.9|403.5|406|403.6|405.9|403.5|0
1649862310000|2022-04-13 15:05:10|405.72|403.32|406.45|404.05|406.45|404.05|405.72|403.32|0
1649862320000|2022-04-13 15:05:20|406.27|403.87|407.18|404.78|407.54|405.14|406.27|403.87|0
1649862330000|2022-04-13 15:05:30|406.73|404.33|407.46|405.06|407.46|405.06|406.73|404.33|0
1649862340000|2022-04-13 15:05:40|407.36|404.96|407.54|405.14|407.73|405.33|407.36|404.96|0
1649862350000|2022-04-13 15:05:50|407.36|404.96|407.82|405.42|407.82|405.42|407.36|404.96|0
1649862360000|2022-04-13 15:06:00|408.09|405.69|407.82|405.42|408.09|405.69|407.73|405.33|0
1649862370000|2022-04-13 15:06:10|407.91|405.51|407.73|405.33|407.91|405.51|407.36|404.96|0
1649862380000|2022-04-13 15:06:20|407.91|405.51|407.54|405.14|407.91|405.51|407.54|405.14|0
1649862390000|2022-04-13 15:06:30|407.73|405.33|407.36|404.96|407.91|405.51|407.36|404.96|0
1649862400000|2022-04-13 15:06:40|407.54|405.14|407.36|404.96|407.73|405.33|407.36|404.96|0
1649862410000|2022-04-13 15:06:50|407|404.6|407.18|404.78|407.27|404.87|407|404.6|0
1649862420000|2022-04-13 15:07:00|407|404.6|407.54|405.14|407.54|405.14|407|404.6|0
1649862430000|2022-04-13 15:07:10|407.36|404.96|407.73|405.33|407.73|405.33|407.18|404.78|0
1649862440000|2022-04-13 15:07:20|407.46|405.06|407.73|405.33|407.73|405.33|407.46|405.06|0
1649862450000|2022-04-13 15:07:30|407.91|405.51|407.91|405.51|408|405.6|407.91|405.51|0
1649862460000|2022-04-13 15:07:40|408.09|405.69|408.09|405.69|408.09|405.69|407.91|405.51|0
1649862470000|2022-04-13 15:07:50|407.73|405.33|407.36|404.96|407.73|405.33|407.36|404.96|0
1649862480000|2022-04-13 15:08:00|407.54|405.14|407.54|405.14|407.54|405.14|407|404.6|0
1649862490000|2022-04-13 15:08:10|407.36|404.96|407.54|405.14|407.73|405.33|407.36|404.96|0
1649862500000|2022-04-13 15:08:20|407.46|405.06|407.36|404.96|407.46|405.06|407.18|404.78|0
1649862510000|2022-04-13 15:08:30|407.18|404.78|406.81|404.41|407.18|404.78|406.81|404.41|0
1649862520000|2022-04-13 15:08:40|406.63|404.23|407|404.6|407|404.6|406.63|404.23|0
1649862530000|2022-04-13 15:08:50|407.36|404.96|406.81|404.41|407.36|404.96|406.81|404.41|0
1649862540000|2022-04-13 15:09:00|407.18|404.78|407|404.6|407.36|404.96|407|404.6|0
1649862550000|2022-04-13 15:09:10|406.91|404.51|407.27|404.87|407.27|404.87|406.81|404.41|0
1649862560000|2022-04-13 15:09:20|407.18|404.78|407.54|405.14|407.54|405.14|407.18|404.78|0
1649862570000|2022-04-13 15:09:30|407.36|404.96|407.54|405.14|407.54|405.14|407.18|404.78|0
1649862580000|2022-04-13 15:09:40|407.46|405.06|407.54|405.14|407.54|405.14|407.36|404.96|0
1649862590000|2022-04-13 15:09:50|407.36|404.96|407.73|405.33|407.73|405.33|407.36|404.96|0
1649862600000|2022-04-13 15:10:00|407.54|405.14|407.54|405.14|407.54|405.14|407.36|404.96|0
1649862610000|2022-04-13 15:10:10|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1649862620000|2022-04-13 15:10:20|407.91|405.51|407.18|404.78|407.91|405.51|407.18|404.78|0
1649862630000|2022-04-13 15:10:30|406.99|404.59|406.81|404.41|406.99|404.59|406.81|404.41|0
1649862640000|2022-04-13 15:10:40|406.63|404.23|406.45|404.05|406.63|404.23|406.45|404.05|0
1649862650000|2022-04-13 15:10:50|406.63|404.23|406.63|404.23|406.63|404.23|406.63|404.23|0
1649862660000|2022-04-13 15:11:00|406.45|404.05|406.08|403.68|406.45|404.05|406.08|403.68|0
1649862670000|2022-04-13 15:11:10|406.45|404.05|406.45|404.05|406.63|404.23|406.45|404.05|0
1649862680000|2022-04-13 15:11:20|406.26|403.86|406.45|404.05|406.45|404.05|406.08|403.68|0
1649862690000|2022-04-13 15:11:30|406.26|403.86|406.26|403.86|406.26|403.86|406.26|403.86|0
1649862700000|2022-04-13 15:11:40|406.45|404.05|406.08|403.68|406.45|404.05|406.08|403.68|0
1649862710000|2022-04-13 15:11:50|406.26|403.86|406.26|403.86|406.54|404.14|406.26|403.86|0
1649862720000|2022-04-13 15:12:00|406.81|404.41|406.81|404.41|406.81|404.41|406.63|404.23|0
1649862730000|2022-04-13 15:12:10|406.99|404.59|406.45|404.05|406.99|404.59|406.45|404.05|0
1649862740000|2022-04-13 15:12:20|406.63|404.23|406.72|404.32|406.81|404.41|406.63|404.23|0
1649862750000|2022-04-13 15:12:30|406.81|404.41|406.63|404.23|406.81|404.41|406.63|404.23|0
1649862760000|2022-04-13 15:12:40|406.81|404.41|406.63|404.23|406.81|404.41|406.63|404.23|0
1649862770000|2022-04-13 15:12:50|406.99|404.59|406.45|404.05|406.99|404.59|406.36|403.96|0
1649862780000|2022-04-13 15:13:00|406.81|404.41|406.99|404.59|406.99|404.59|406.81|404.41|0
1649862790000|2022-04-13 15:13:10|406.81|404.41|406.45|404.05|406.81|404.41|406.45|404.05|0
1649862800000|2022-04-13 15:13:20|406.63|404.23|406.45|404.05|406.63|404.23|406.45|404.05|0
1649862810000|2022-04-13 15:13:30|406.63|404.23|406.45|404.05|406.99|404.59|406.45|404.05|0
1649862820000|2022-04-13 15:13:40|406.26|403.86|406.08|403.68|406.45|404.05|406.08|403.68|0
1649862830000|2022-04-13 15:13:50|405.9|403.5|405.35|402.95|406.08|403.68|405.35|402.95|0
1649862840000|2022-04-13 15:14:00|405.17|402.77|405.54|403.14|405.54|403.14|405.17|402.77|0
1649862850000|2022-04-13 15:14:10|405.72|403.32|405.72|403.32|405.72|403.32|405.35|402.95|0
1649862860000|2022-04-13 15:14:20|405.53|403.13|405.35|402.95|405.53|403.13|405.17|402.77|0
1649862870000|2022-04-13 15:14:30|405.17|402.77|405.27|402.87|405.35|402.95|405.17|402.77|0
1649862880000|2022-04-13 15:14:40|404.81|402.41|404.81|402.41|404.81|402.41|404.44|402.04|0
1649862890000|2022-04-13 15:14:50|404.62|402.22|404.62|402.22|404.81|402.41|404.62|402.22|0
1649862900000|2022-04-13 15:15:00|404.44|402.04|404.26|401.86|404.81|402.41|404.26|401.86|0
1649862910000|2022-04-13 15:15:10|404.81|402.41|404.62|402.22|404.81|402.41|404.62|402.22|0
1649862920000|2022-04-13 15:15:20|404.44|402.04|404.44|402.04|404.81|402.41|404.44|402.04|0
1649862930000|2022-04-13 15:15:30|404.08|401.68|404.81|402.41|404.81|402.41|404.08|401.68|0
1649862940000|2022-04-13 15:15:40|404.99|402.59|404.26|401.86|404.99|402.59|404.26|401.86|0
1649862950000|2022-04-13 15:15:50|404.08|401.68|403.53|401.13|404.08|401.68|403.53|401.13|0
1649862960000|2022-04-13 15:16:00|403.35|400.95|403.9|401.5|403.9|401.5|403.35|400.95|0
1649862970000|2022-04-13 15:16:10|404.08|401.68|404.26|401.86|404.26|401.86|403.9|401.5|0
1649862980000|2022-04-13 15:16:20|404.81|402.41|404.26|401.86|404.81|402.41|404.26|401.86|0
1649862990000|2022-04-13 15:16:30|404.08|401.68|404.26|401.86|404.26|401.86|404.08|401.68|0
1649863000000|2022-04-13 15:16:40|404.35|401.95|404.08|401.68|404.35|401.95|403.9|401.5|0
1649863010000|2022-04-13 15:16:50|403.9|401.5|404.17|401.77|404.17|401.77|403.9|401.5|0
1649863020000|2022-04-13 15:17:00|404.08|401.68|403.99|401.59|404.08|401.68|403.9|401.5|0
1649863030000|2022-04-13 15:17:10|403.9|401.5|403.9|401.5|404.17|401.77|403.9|401.5|0
1649863040000|2022-04-13 15:17:20|404.08|401.68|404.08|401.68|404.26|401.86|403.9|401.5|0
1649863050000|2022-04-13 15:17:30|403.71|401.31|403.53|401.13|403.71|401.31|403.53|401.13|0
1649863060000|2022-04-13 15:17:40|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1649863070000|2022-04-13 15:17:50|403.53|401.13|403.53|401.13|403.71|401.31|403.53|401.13|0
1649863080000|2022-04-13 15:18:00|403.81|401.41|403.35|400.95|403.9|401.5|403.35|400.95|0
1649863090000|2022-04-13 15:18:10|403.45|401.05|403.35|400.95|403.53|401.13|403.35|400.95|0
1649863100000|2022-04-13 15:18:20|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1649863110000|2022-04-13 15:18:30|402.99|400.59|402.81|400.41|402.99|400.59|402.81|400.41|0
1649863120000|2022-04-13 15:18:40|402.99|400.59|403.45|401.05|403.45|401.05|402.99|400.59|0
1649863130000|2022-04-13 15:18:50|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649863140000|2022-04-13 15:19:00|403.17|400.77|403.17|400.77|403.26|400.86|403.17|400.77|0
1649863150000|2022-04-13 15:19:10|403.53|401.13|404.08|401.68|404.08|401.68|403.53|401.13|0
1649863160000|2022-04-13 15:19:20|404.44|402.04|403.53|401.13|404.44|402.04|403.53|401.13|0
1649863170000|2022-04-13 15:19:30|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1649863180000|2022-04-13 15:19:40|403.53|401.13|403.53|401.13|403.71|401.31|403.53|401.13|0
1649863190000|2022-04-13 15:19:50|403.35|400.95|403.35|400.95|403.45|401.05|403.35|400.95|0
1649863200000|2022-04-13 15:20:00|403.17|400.77|403.53|401.13|403.71|401.31|403.17|400.77|0
1649863210000|2022-04-13 15:20:10|403.71|401.31|403.53|401.13|403.71|401.31|403.53|401.13|0
1649863220000|2022-04-13 15:20:20|403.71|401.31|403.53|401.13|403.9|401.5|403.53|401.13|0
1649863230000|2022-04-13 15:20:30|403.9|401.5|403.9|401.5|403.9|401.5|403.71|401.31|0
1649863240000|2022-04-13 15:20:40|404.08|401.68|403.71|401.31|404.08|401.68|403.53|401.13|0
1649863250000|2022-04-13 15:20:50|404.08|401.68|404.17|401.77|404.26|401.86|403.9|401.5|0
1649863260000|2022-04-13 15:21:00|403.9|401.5|404.08|401.68|404.08|401.68|403.9|401.5|0
1649863270000|2022-04-13 15:21:10|404.26|401.86|404.08|401.68|404.26|401.86|403.9|401.5|0
1649863280000|2022-04-13 15:21:20|403.99|401.59|404.26|401.86|404.26|401.86|403.99|401.59|0
1649863290000|2022-04-13 15:21:30|404.44|402.04|404.26|401.86|404.44|402.04|404.26|401.86|0
1649863300000|2022-04-13 15:21:40|404.35|401.95|404.35|401.95|404.35|401.95|404.26|401.86|0
1649863310000|2022-04-13 15:21:50|404.26|401.86|404.35|401.95|404.44|402.04|404.26|401.86|0
1649863320000|2022-04-13 15:22:00|404.08|401.68|404.35|401.95|404.35|401.95|404.08|401.68|0
1649863330000|2022-04-13 15:22:10|404.44|402.04|404.44|402.04|404.8|402.4|404.44|402.04|0
1649863340000|2022-04-13 15:22:20|403.71|401.31|403.17|400.77|403.71|401.31|402.99|400.59|0
1649863350000|2022-04-13 15:22:30|403.35|400.95|403.71|401.31|403.89|401.49|403.35|400.95|0
1649863360000|2022-04-13 15:22:40|403.35|400.95|403.35|400.95|403.35|400.95|403.17|400.77|0
1649863370000|2022-04-13 15:22:50|403.53|401.13|403.35|400.95|403.53|401.13|403.35|400.95|0
1649863380000|2022-04-13 15:23:00|403.71|401.31|403.71|401.31|403.71|401.31|403.53|401.13|0
1649863390000|2022-04-13 15:23:10|403.53|401.13|406.12|403.72|406.12|403.72|403.53|401.13|0
1649863400000|2022-04-13 15:23:20|406.21|403.81|405.67|403.27|406.21|403.81|405.49|403.09|0
1649863410000|2022-04-13 15:23:30|405.85|403.45|402.77|400.37|405.85|403.45|402.77|400.37|0
1649863420000|2022-04-13 15:23:40|402.59|400.19|402.68|400.28|402.68|400.28|402.59|400.19|0
1649863430000|2022-04-13 15:23:50|402.59|400.19|402.95|400.55|402.95|400.55|402.59|400.19|0
1649863440000|2022-04-13 15:24:00|402.77|400.37|402.77|400.37|402.95|400.55|402.77|400.37|0
1649863450000|2022-04-13 15:24:10|402.41|400.01|401.86|399.46|402.41|400.01|401.86|399.46|0
1649863460000|2022-04-13 15:24:20|402.23|399.83|402.23|399.83|402.41|400.01|402.23|399.83|0
1649863470000|2022-04-13 15:24:30|402.41|400.01|402.77|400.37|402.77|400.37|402.41|400.01|0
1649863480000|2022-04-13 15:24:40|402.59|400.19|402.04|399.64|402.59|400.19|402.04|399.64|0
1649863490000|2022-04-13 15:24:50|401.68|399.28|401.68|399.28|401.68|399.28|401.68|399.28|0
1649863500000|2022-04-13 15:25:00|401.32|398.92|401.68|399.28|401.68|399.28|401.14|398.74|0
1649863510000|2022-04-13 15:25:10|401.32|398.92|400.77|398.37|401.32|398.92|400.77|398.37|0
1649863520000|2022-04-13 15:25:20|400.41|398.01|400.23|397.83|400.59|398.19|400.23|397.83|0
1649863530000|2022-04-13 15:25:30|400.41|398.01|400.41|398.01|400.51|398.11|400.41|398.01|0
1649863540000|2022-04-13 15:25:40|400.59|398.19|400.23|397.83|400.59|398.19|400.23|397.83|0
1649863550000|2022-04-13 15:25:50|400.05|397.65|400.05|397.65|400.05|397.65|399.87|397.47|0
1649863560000|2022-04-13 15:26:00|400.23|397.83|400.23|397.83|400.23|397.83|400.05|397.65|0
1649863570000|2022-04-13 15:26:10|399.87|397.47|400.05|397.65|400.23|397.83|399.69|397.29|0
1649863580000|2022-04-13 15:26:20|400.23|397.83|400.05|397.65|400.23|397.83|400.05|397.65|0
1649863590000|2022-04-13 15:26:30|399.87|397.47|399.69|397.29|399.87|397.47|399.69|397.29|0
1649863600000|2022-04-13 15:26:40|399.87|397.47|399.69|397.29|399.87|397.47|399.69|397.29|0
1649863610000|2022-04-13 15:26:50|399.51|397.11|399.51|397.11|399.51|397.11|398.96|396.56|0
1649863620000|2022-04-13 15:27:00|399.87|397.47|399.87|397.47|399.87|397.47|399.87|397.47|0
1649863630000|2022-04-13 15:27:10|399.69|397.29|399.87|397.47|399.87|397.47|399.69|397.29|0
1649863640000|2022-04-13 15:27:20|400.05|397.65|399.69|397.29|400.05|397.65|399.69|397.29|0
1649863650000|2022-04-13 15:27:30|399.87|397.47|399.96|397.56|399.96|397.56|399.87|397.47|0
1649863660000|2022-04-13 15:27:40|400.05|397.65|400.41|398.01|400.41|398.01|400.05|397.65|0
1649863670000|2022-04-13 15:27:50|400.59|398.19|400.41|398.01|400.59|398.19|400.41|398.01|0
1649863680000|2022-04-13 15:28:00|400.59|398.19|400.32|397.92|400.59|398.19|400.32|397.92|0
1649863690000|2022-04-13 15:28:10|400.77|398.37|400.77|398.37|400.77|398.37|400.59|398.19|0
1649863700000|2022-04-13 15:28:20|400.59|398.19|400.59|398.19|400.59|398.19|400.5|398.1|0
1649863710000|2022-04-13 15:28:30|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1649863720000|2022-04-13 15:28:40|400.87|398.47|400.77|398.37|400.95|398.55|400.77|398.37|0
1649863730000|2022-04-13 15:28:50|400.59|398.19|400.41|398.01|400.59|398.19|400.41|398.01|0
1649863740000|2022-04-13 15:29:00|400.14|397.74|400.05|397.65|400.41|398.01|400.05|397.65|0
1649863750000|2022-04-13 15:29:10|400.41|398.01|400.69|398.29|400.77|398.37|400.41|398.01|0
1649863760000|2022-04-13 15:29:20|400.59|398.19|400.41|398.01|400.59|398.19|400.23|397.83|0
1649863770000|2022-04-13 15:29:30|400.59|398.19|400.23|397.83|400.59|398.19|400.23|397.83|0
1649863780000|2022-04-13 15:29:40|400.41|398.01|400.59|398.19|400.77|398.37|400.41|398.01|0
1649863790000|2022-04-13 15:29:50|400.41|398.01|400.41|398.01|400.41|398.01|400.23|397.83|0
1649863800000|2022-04-13 15:30:00|399.87|397.47|400.32|397.92|400.32|397.92|399.87|397.47|0
1649863810000|2022-04-13 15:30:10|400.41|398.01|400.23|397.83|400.41|398.01|400.23|397.83|0
1649863820000|2022-04-13 15:30:20|400.59|398.19|399.87|397.47|400.59|398.19|399.87|397.47|0
1649863830000|2022-04-13 15:30:30|399.69|397.29|399.32|396.92|399.69|397.29|399.32|396.92|0
1649863840000|2022-04-13 15:30:40|399.5|397.1|399.5|397.1|399.5|397.1|399.32|396.92|0
1649863850000|2022-04-13 15:30:50|399.68|397.28|399.87|397.47|399.87|397.47|399.68|397.28|0
1649863860000|2022-04-13 15:31:00|399.68|397.28|399.32|396.92|399.68|397.28|399.32|396.92|0
1649863870000|2022-04-13 15:31:10|399.5|397.1|399.32|396.92|399.5|397.1|399.32|396.92|0
1649863880000|2022-04-13 15:31:20|399.5|397.1|399.32|396.92|399.5|397.1|399.32|396.92|0
1649863890000|2022-04-13 15:31:30|399.42|397.02|399.5|397.1|399.5|397.1|399.32|396.92|0
1649863900000|2022-04-13 15:31:40|399.32|396.92|399.5|397.1|399.5|397.1|399.14|396.74|0
1649863910000|2022-04-13 15:31:50|399.32|396.92|399.32|396.92|399.42|397.02|399.14|396.74|0
1649863920000|2022-04-13 15:32:00|398.96|396.56|399.32|396.92|399.32|396.92|398.96|396.56|0
1649863930000|2022-04-13 15:32:10|399.5|397.1|399.5|397.1|399.5|397.1|399.32|396.92|0
1649863940000|2022-04-13 15:32:20|399.14|396.74|398.96|396.56|399.32|396.92|398.96|396.56|0
1649863950000|2022-04-13 15:32:30|399.14|396.74|398.78|396.38|399.14|396.74|398.78|396.38|0
1649863960000|2022-04-13 15:32:40|399.14|396.74|399.05|396.65|399.32|396.92|399.05|396.65|0
1649863970000|2022-04-13 15:32:50|398.96|396.56|398.78|396.38|398.96|396.56|398.78|396.38|0
1649863980000|2022-04-13 15:33:00|398.69|396.29|398.78|396.38|398.78|396.38|398.69|396.29|0
1649863990000|2022-04-13 15:33:10|398.6|396.2|398.6|396.2|398.78|396.38|398.6|396.2|0
1649864000000|2022-04-13 15:33:20|398.24|395.84|398.42|396.02|398.6|396.2|398.24|395.84|0
1649864010000|2022-04-13 15:33:30|398.24|395.84|398.6|396.2|398.6|396.2|398.24|395.84|0
1649864020000|2022-04-13 15:33:40|398.78|396.38|398.78|396.38|398.78|396.38|398.42|396.02|0
1649864030000|2022-04-13 15:33:50|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1649864040000|2022-04-13 15:34:00|398.6|396.2|398.24|395.84|398.6|396.2|398.24|395.84|0
1649864050000|2022-04-13 15:34:10|398.06|395.66|397.15|394.75|398.06|395.66|397.15|394.75|0
1649864060000|2022-04-13 15:34:20|399.68|397.28|399.78|397.38|399.78|397.38|399.68|397.28|0
1649864070000|2022-04-13 15:34:30|399.86|397.46|398.96|396.56|399.86|397.46|398.96|396.56|0
1649864080000|2022-04-13 15:34:40|398.78|396.38|399.5|397.1|399.5|397.1|398.78|396.38|0
1649864090000|2022-04-13 15:34:50|399.6|397.2|399.32|396.92|399.6|397.2|399.14|396.74|0
1649864100000|2022-04-13 15:35:00|398.87|396.47|399.14|396.74|399.14|396.74|398.6|396.2|0
1649864110000|2022-04-13 15:35:10|399.5|397.1|399.05|396.65|399.5|397.1|399.05|396.65|0
1649864120000|2022-04-13 15:35:20|399.32|396.92|399.14|396.74|399.32|396.92|398.96|396.56|0
1649864130000|2022-04-13 15:35:30|399.32|396.92|399.32|396.92|399.32|396.92|398.96|396.56|0
1649864140000|2022-04-13 15:35:40|398.96|396.56|398.78|396.38|399.14|396.74|398.78|396.38|0
1649864150000|2022-04-13 15:35:50|398.96|396.56|399.32|396.92|399.32|396.92|398.96|396.56|0
1649864160000|2022-04-13 15:36:00|399.5|397.1|398.96|396.56|399.5|397.1|398.96|396.56|0
1649864170000|2022-04-13 15:36:10|399.14|396.74|398.96|396.56|399.14|396.74|398.96|396.56|0
1649864180000|2022-04-13 15:36:20|398.78|396.38|399.14|396.74|399.14|396.74|398.78|396.38|0
1649864190000|2022-04-13 15:36:30|399.32|396.92|399.23|396.83|399.32|396.92|399.23|396.83|0
1649864200000|2022-04-13 15:36:40|399.32|396.92|399.5|397.1|399.68|397.28|399.32|396.92|0
1649864210000|2022-04-13 15:36:50|399.41|397.01|399.68|397.28|399.68|397.28|399.41|397.01|0
1649864220000|2022-04-13 15:37:00|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1649864230000|2022-04-13 15:37:10|400.23|397.83|400.77|398.37|400.77|398.37|400.23|397.83|0
1649864240000|2022-04-13 15:37:20|400.95|398.55|400.95|398.55|400.95|398.55|400.77|398.37|0
1649864250000|2022-04-13 15:37:30|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1649864260000|2022-04-13 15:37:40|401.31|398.91|401.31|398.91|401.31|398.91|401.13|398.73|0
1649864270000|2022-04-13 15:37:50|401.23|398.83|401.31|398.91|401.31|398.91|401.13|398.73|0
1649864280000|2022-04-13 15:38:00|401.5|399.1|401.68|399.28|401.68|399.28|401.5|399.1|0
1649864290000|2022-04-13 15:38:10|401.5|399.1|401.68|399.28|401.68|399.28|401.31|398.91|0
1649864300000|2022-04-13 15:38:20|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1649864310000|2022-04-13 15:38:30|401.68|399.28|401.5|399.1|401.86|399.46|401.5|399.1|0
1649864320000|2022-04-13 15:38:40|401.31|398.91|401.5|399.1|401.59|399.19|401.31|398.91|0
1649864330000|2022-04-13 15:38:50|401.86|399.46|401.5|399.1|401.86|399.46|401.5|399.1|0
1649864340000|2022-04-13 15:39:00|401.68|399.28|401.5|399.1|401.68|399.28|401.5|399.1|0
1649864350000|2022-04-13 15:39:10|401.68|399.28|401.5|399.1|401.68|399.28|401.5|399.1|0
1649864360000|2022-04-13 15:39:20|401.68|399.28|401.31|398.91|401.68|399.28|401.31|398.91|0
1649864370000|2022-04-13 15:39:30|401.49|399.09|401.31|398.91|401.68|399.28|401.31|398.91|0
1649864380000|2022-04-13 15:39:40|401.49|399.09|401.13|398.73|401.49|399.09|401.13|398.73|0
1649864390000|2022-04-13 15:39:50|401.23|398.83|400.95|398.55|401.23|398.83|400.77|398.37|0
1649864400000|2022-04-13 15:40:00|400.59|398.19|400.95|398.55|400.95|398.55|400.59|398.19|0
1649864410000|2022-04-13 15:40:10|400.77|398.37|401.31|398.91|401.31|398.91|400.77|398.37|0
1649864420000|2022-04-13 15:40:20|401.13|398.73|400.77|398.37|401.13|398.73|400.59|398.19|0
1649864430000|2022-04-13 15:40:30|400.95|398.55|400.86|398.46|400.95|398.55|400.86|398.46|0
1649864440000|2022-04-13 15:40:40|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1649864450000|2022-04-13 15:40:50|400.95|398.55|400.95|398.55|401.13|398.73|400.95|398.55|0
1649864460000|2022-04-13 15:41:00|400.77|398.37|400.95|398.55|400.95|398.55|400.59|398.19|0
1649864470000|2022-04-13 15:41:10|401.13|398.73|401.23|398.83|401.23|398.83|401.04|398.64|0
1649864480000|2022-04-13 15:41:20|401.13|398.73|401.31|398.91|401.31|398.91|401.13|398.73|0
1649864490000|2022-04-13 15:41:30|401.68|399.28|401.86|399.46|401.86|399.46|401.68|399.28|0
1649864500000|2022-04-13 15:41:40|402.04|399.64|402.04|399.64|402.04|399.64|401.86|399.46|0
1649864510000|2022-04-13 15:41:50|401.68|399.28|401.59|399.19|401.68|399.28|401.59|399.19|0
1649864520000|2022-04-13 15:42:00|400.95|398.55|400.95|398.55|400.95|398.55|400.86|398.46|0
1649864530000|2022-04-13 15:42:10|400.77|398.37|400.41|398.01|400.77|398.37|400.41|398.01|0
1649864540000|2022-04-13 15:42:20|400.22|397.82|400.41|398.01|400.41|398.01|400.22|397.82|0
1649864550000|2022-04-13 15:42:30|400.14|397.74|400.04|397.64|400.22|397.82|400.04|397.64|0
1649864560000|2022-04-13 15:42:40|400.22|397.82|399.86|397.46|400.22|397.82|399.86|397.46|0
1649864570000|2022-04-13 15:42:50|399.68|397.28|399.68|397.28|399.86|397.46|399.68|397.28|0
1649864580000|2022-04-13 15:43:00|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1649864590000|2022-04-13 15:43:10|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1649864600000|2022-04-13 15:43:20|399.32|396.92|399.86|397.46|399.86|397.46|399.32|396.92|0
1649864610000|2022-04-13 15:43:30|400.22|397.82|400.41|398.01|400.41|398.01|400.22|397.82|0
1649864620000|2022-04-13 15:43:40|400.04|397.64|399.68|397.28|400.04|397.64|399.5|397.1|0
1649864630000|2022-04-13 15:43:50|399.86|397.46|399.86|397.46|399.86|397.46|399.68|397.28|0
1649864640000|2022-04-13 15:44:00|399.68|397.28|400.04|397.64|400.04|397.64|399.68|397.28|0
1649864650000|2022-04-13 15:44:10|399.68|397.28|399.68|397.28|399.68|397.28|399.5|397.1|0
1649864670000|2022-04-13 15:44:30|399.86|397.46|399.86|397.46|399.86|397.46|399.86|397.46|0
1649864680000|2022-04-13 15:44:40|400.04|397.64|400.22|397.82|400.22|397.82|400.04|397.64|0
1649864690000|2022-04-13 15:44:50|400.04|397.64|400.59|398.19|400.59|398.19|400.04|397.64|0
1649864700000|2022-04-13 15:45:00|400.77|398.37|401.31|398.91|401.31|398.91|400.59|398.19|0
1649864710000|2022-04-13 15:45:10|401.67|399.27|401.67|399.27|401.86|399.46|401.67|399.27|0
1649864720000|2022-04-13 15:45:20|401.31|398.91|401.41|399.01|401.41|399.01|400.95|398.55|0
1649864730000|2022-04-13 15:45:30|401.49|399.09|401.86|399.46|401.86|399.46|401.41|399.01|0
1649864740000|2022-04-13 15:45:40|402.04|399.64|402.4|400|402.4|400|402.04|399.64|0
1649864750000|2022-04-13 15:45:50|402.22|399.82|402.5|400.1|402.58|400.18|402.22|399.82|0
1649864760000|2022-04-13 15:46:00|402.4|400|402.31|399.91|402.4|400|402.22|399.82|0
1649864770000|2022-04-13 15:46:10|402.58|400.18|402.04|399.64|402.58|400.18|402.04|399.64|0
1649864780000|2022-04-13 15:46:20|401.49|399.09|401.31|398.91|401.49|399.09|401.31|398.91|0
1649864790000|2022-04-13 15:46:30|401.13|398.73|401.49|399.09|401.49|399.09|401.13|398.73|0
1649864800000|2022-04-13 15:46:40|401.67|399.27|401.49|399.09|401.86|399.46|401.49|399.09|0
1649864810000|2022-04-13 15:46:50|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1649864820000|2022-04-13 15:47:00|401.31|398.91|401.59|399.19|401.59|399.19|401.31|398.91|0
1649864830000|2022-04-13 15:47:10|401.49|399.09|402.04|399.64|402.4|400|401.49|399.09|0
1649864840000|2022-04-13 15:47:20|401.86|399.46|402.04|399.64|402.04|399.64|401.86|399.46|0
1649864850000|2022-04-13 15:47:30|401.86|399.46|402.04|399.64|402.04|399.64|401.86|399.46|0
1649864860000|2022-04-13 15:47:40|402.22|399.82|401.67|399.27|402.22|399.82|401.67|399.27|0
1649864870000|2022-04-13 15:47:50|401.95|399.55|402.04|399.64|402.04|399.64|401.95|399.55|0
1649864880000|2022-04-13 15:48:00|401.86|399.46|402.22|399.82|402.22|399.82|401.86|399.46|0
1649864890000|2022-04-13 15:48:10|402.04|399.64|401.49|399.09|402.04|399.64|401.49|399.09|0
1649864900000|2022-04-13 15:48:20|401.85|399.45|402.04|399.64|402.13|399.73|401.85|399.45|0
1649864910000|2022-04-13 15:48:30|402.4|400|402.4|400|402.58|400.18|402.4|400|0
1649864920000|2022-04-13 15:48:40|402.22|399.82|402.13|399.73|402.22|399.82|402.13|399.73|0
1649864930000|2022-04-13 15:48:50|401.85|399.45|402.4|400|402.4|400|401.85|399.45|0
1649864940000|2022-04-13 15:49:00|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1649864950000|2022-04-13 15:49:10|402.4|400|402.22|399.82|402.4|400|402.22|399.82|0
1649864960000|2022-04-13 15:49:20|402.4|400|402.04|399.64|402.4|400|402.04|399.64|0
1649864970000|2022-04-13 15:49:30|402.22|399.82|402.04|399.64|402.22|399.82|402.04|399.64|0
1649864980000|2022-04-13 15:49:40|402.22|399.82|402.4|400|402.4|400|402.22|399.82|0
1649864990000|2022-04-13 15:49:50|402.31|399.91|402.04|399.64|402.31|399.91|402.04|399.64|0
1649865000000|2022-04-13 15:50:00|402.4|400|402.76|400.36|402.76|400.36|402.4|400|0
1649865010000|2022-04-13 15:50:10|402.58|400.18|402.76|400.36|402.76|400.36|402.58|400.18|0
1649865020000|2022-04-13 15:50:20|403.13|400.73|403.67|401.27|403.67|401.27|403.13|400.73|0
1649865030000|2022-04-13 15:50:30|403.49|401.09|403.49|401.09|403.49|401.09|403.31|400.91|0
1649865040000|2022-04-13 15:50:40|403.67|401.27|403.31|400.91|403.67|401.27|403.31|400.91|0
1649865050000|2022-04-13 15:50:50|403.49|401.09|403.67|401.27|403.85|401.45|403.49|401.09|0
1649865060000|2022-04-13 15:51:00|403.77|401.37|403.67|401.27|404.04|401.64|403.67|401.27|0
1649865070000|2022-04-13 15:51:10|403.49|401.09|403.67|401.27|403.67|401.27|403.49|401.09|0
1649865080000|2022-04-13 15:51:20|403.58|401.18|403.85|401.45|403.85|401.45|403.58|401.18|0
1649865090000|2022-04-13 15:51:30|403.49|401.09|403.58|401.18|403.67|401.27|403.49|401.09|0
1649865100000|2022-04-13 15:51:40|403.49|401.09|403.85|401.45|403.85|401.45|403.49|401.09|0
1649865110000|2022-04-13 15:51:50|403.67|401.27|404.22|401.82|404.4|402|403.67|401.27|0
1649865120000|2022-04-13 15:52:00|404.04|401.64|404.13|401.73|404.4|402|404.04|401.64|0
1649865130000|2022-04-13 15:52:10|404.22|401.82|404.4|402|404.4|402|404.22|401.82|0
1649865150000|2022-04-13 15:52:30|404.22|401.82|404.04|401.64|404.22|401.82|404.04|401.64|0
1649865160000|2022-04-13 15:52:40|404.22|401.82|404.4|402|404.4|402|404.22|401.82|0
1649865170000|2022-04-13 15:52:50|404.22|401.82|403.95|401.55|404.22|401.82|403.95|401.55|0
1649865180000|2022-04-13 15:53:00|403.85|401.45|403.31|400.91|403.85|401.45|403.31|400.91|0
1649865190000|2022-04-13 15:53:10|403.13|400.73|403.31|400.91|403.31|400.91|403.13|400.73|0
1649865200000|2022-04-13 15:53:20|402.94|400.54|403.13|400.73|403.13|400.73|402.94|400.54|0
1649865210000|2022-04-13 15:53:30|403.31|400.91|403.49|401.09|403.49|401.09|403.31|400.91|0
1649865220000|2022-04-13 15:53:40|403.67|401.27|404.04|401.64|404.04|401.64|403.67|401.27|0
1649865240000|2022-04-13 15:54:00|403.85|401.45|403.67|401.27|403.85|401.45|403.49|401.09|0
1649865250000|2022-04-13 15:54:10|403.49|401.09|403.49|401.09|403.67|401.27|403.49|401.09|0
1649865260000|2022-04-13 15:54:20|403.31|400.91|403.49|401.09|403.49|401.09|403.31|400.91|0
1649865270000|2022-04-13 15:54:30|403.13|400.73|403.31|400.91|403.31|400.91|403.13|400.73|0
1649865280000|2022-04-13 15:54:40|403.85|401.45|403.49|401.09|403.85|401.45|403.49|401.09|0
1649865290000|2022-04-13 15:54:50|403.85|401.45|403.67|401.27|403.85|401.45|403.67|401.27|0
1649865300000|2022-04-13 15:55:00|403.85|401.45|403.95|401.55|404.22|401.82|403.85|401.45|0
1649865310000|2022-04-13 15:55:10|404.04|401.64|403.77|401.37|404.04|401.64|403.77|401.37|0
1649865320000|2022-04-13 15:55:20|403.85|401.45|403.85|401.45|403.85|401.45|403.67|401.27|0
1649865330000|2022-04-13 15:55:30|403.67|401.27|403.85|401.45|403.85|401.45|403.67|401.27|0
1649865340000|2022-04-13 15:55:40|403.77|401.37|404.22|401.82|404.22|401.82|403.77|401.37|0
1649865350000|2022-04-13 15:55:50|404.03|401.63|403.85|401.45|404.03|401.63|403.85|401.45|0
1649865360000|2022-04-13 15:56:00|403.67|401.27|403.67|401.27|403.85|401.45|403.67|401.27|0
1649865370000|2022-04-13 15:56:10|403.49|401.09|403.85|401.45|403.85|401.45|403.49|401.09|0
1649865380000|2022-04-13 15:56:20|404.03|401.63|404.22|401.82|404.22|401.82|404.03|401.63|0
1649865390000|2022-04-13 15:56:30|404.03|401.63|404.22|401.82|404.22|401.82|404.03|401.63|0
1649865400000|2022-04-13 15:56:40|404.4|402|404.4|402|404.4|402|404.4|402|0
1649865410000|2022-04-13 15:56:50|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1649865420000|2022-04-13 15:57:00|404.76|402.36|404.58|402.18|404.95|402.55|404.58|402.18|0
1649865430000|2022-04-13 15:57:10|404.4|402|404.76|402.36|404.95|402.55|404.4|402|0
1649865440000|2022-04-13 15:57:20|404.95|402.55|404.95|402.55|405.31|402.91|404.95|402.55|0
1649865450000|2022-04-13 15:57:30|404.58|402.18|404.22|401.82|404.58|402.18|404.22|401.82|0
1649865460000|2022-04-13 15:57:40|404.13|401.73|404.03|401.63|404.13|401.73|403.85|401.45|0
1649865470000|2022-04-13 15:57:50|404.22|401.82|404.22|401.82|404.22|401.82|404.22|401.82|0
1649865480000|2022-04-13 15:58:00|404.4|402|404.4|402|404.4|402|404.22|401.82|0
1649865490000|2022-04-13 15:58:10|404.58|402.18|404.68|402.28|404.76|402.36|404.58|402.18|0
1649865500000|2022-04-13 15:58:20|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1649865510000|2022-04-13 15:58:30|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1649865520000|2022-04-13 15:58:40|405.04|402.64|404.58|402.18|405.13|402.73|404.58|402.18|0
1649865530000|2022-04-13 15:58:50|404.76|402.36|404.4|402|404.76|402.36|404.4|402|0
1649865540000|2022-04-13 15:59:00|404.22|401.82|404.03|401.63|404.22|401.82|404.03|401.63|0
1649865550000|2022-04-13 15:59:10|403.95|401.55|403.67|401.27|403.95|401.55|403.67|401.27|0
1649865560000|2022-04-13 15:59:20|404.03|401.63|403.85|401.45|404.03|401.63|403.85|401.45|0
1649865580000|2022-04-13 15:59:40|404.03|401.63|404.4|402|404.4|402|403.85|401.45|0
1649865590000|2022-04-13 15:59:50|404.22|401.82|403.95|401.55|404.22|401.82|403.95|401.55|0
1649865600000|2022-04-13 16:00:00|403.85|401.45|404.03|401.63|404.03|401.63|403.85|401.45|0
1649865610000|2022-04-13 16:00:10|404.22|401.82|404.22|401.82|404.4|402|404.22|401.82|0
1649865620000|2022-04-13 16:00:20|404.03|401.63|404.22|401.82|404.22|401.82|403.95|401.55|0
1649865630000|2022-04-13 16:00:30|404.03|401.63|404.03|401.63|404.22|401.82|404.03|401.63|0
1649865640000|2022-04-13 16:00:40|404.22|401.82|404.4|402|404.4|402|404.22|401.82|0
1649865650000|2022-04-13 16:00:50|404.22|401.82|404.58|402.18|404.58|402.18|404.22|401.82|0
1649865660000|2022-04-13 16:01:00|404.4|402|404.22|401.82|404.76|402.36|404.22|401.82|0
1649865670000|2022-04-13 16:01:10|404.03|401.63|404.4|402|404.4|402|404.03|401.63|0
1649865680000|2022-04-13 16:01:20|404.31|401.91|404.21|401.81|404.58|402.18|404.21|401.81|0
1649865690000|2022-04-13 16:01:30|404.4|402|404.76|402.36|404.76|402.36|404.4|402|0
1649865700000|2022-04-13 16:01:40|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1649865710000|2022-04-13 16:01:50|404.76|402.36|405.31|402.91|405.31|402.91|404.76|402.36|0
1649865720000|2022-04-13 16:02:00|405.13|402.73|405.67|403.27|405.67|403.27|405.13|402.73|0
1649865730000|2022-04-13 16:02:10|405.49|403.09|405.49|403.09|405.86|403.46|405.49|403.09|0
1649865740000|2022-04-13 16:02:20|405.13|402.73|404.58|402.18|405.13|402.73|404.58|402.18|0
1649865750000|2022-04-13 16:02:30|404.76|402.36|404.94|402.54|404.94|402.54|404.76|402.36|0
1649865760000|2022-04-13 16:02:40|405.13|402.73|404.76|402.36|405.13|402.73|404.76|402.36|0
1649865770000|2022-04-13 16:02:50|404.86|402.46|404.67|402.27|404.94|402.54|404.58|402.18|0
1649865780000|2022-04-13 16:03:00|404.76|402.36|404.21|401.81|404.76|402.36|404.21|401.81|0
1649865790000|2022-04-13 16:03:10|404.03|401.63|404.03|401.63|404.03|401.63|403.85|401.45|0
1649865800000|2022-04-13 16:03:20|403.94|401.54|404.21|401.81|404.4|402|403.94|401.54|0
1649865810000|2022-04-13 16:03:30|404.03|401.63|403.85|401.45|404.03|401.63|403.85|401.45|0
1649865820000|2022-04-13 16:03:40|403.67|401.27|403.85|401.45|404.03|401.63|403.67|401.27|0
1649865830000|2022-04-13 16:03:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1649865840000|2022-04-13 16:04:00|403.3|400.9|403.3|400.9|403.49|401.09|403.3|400.9|0
1649865850000|2022-04-13 16:04:10|403.12|400.72|402.94|400.54|403.49|401.09|402.94|400.54|0
1649865860000|2022-04-13 16:04:20|402.76|400.36|402.94|400.54|402.94|400.54|402.76|400.36|0
1649865870000|2022-04-13 16:04:30|402.76|400.36|403.12|400.72|403.12|400.72|402.76|400.36|0
1649865880000|2022-04-13 16:04:40|402.94|400.54|402.76|400.36|402.94|400.54|402.58|400.18|0
1649865890000|2022-04-13 16:04:50|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1649865900000|2022-04-13 16:05:00|403.12|400.72|403.12|400.72|403.3|400.9|402.94|400.54|0
1649865910000|2022-04-13 16:05:10|402.94|400.54|402.94|400.54|402.94|400.54|402.58|400.18|0
1649865920000|2022-04-13 16:05:20|403.12|400.72|402.76|400.36|403.12|400.72|402.76|400.36|0
1649865930000|2022-04-13 16:05:30|402.58|400.18|402.39|399.99|402.58|400.18|402.39|399.99|0
1649865940000|2022-04-13 16:05:40|402.58|400.18|402.76|400.36|402.94|400.54|402.58|400.18|0
1649865950000|2022-04-13 16:05:50|402.58|400.18|402.21|399.81|402.58|400.18|402.21|399.81|0
1649865960000|2022-04-13 16:06:00|402.39|399.99|402.94|400.54|402.94|400.54|402.39|399.99|0
1649865970000|2022-04-13 16:06:10|403.12|400.72|402.94|400.54|403.3|400.9|402.94|400.54|0
1649865980000|2022-04-13 16:06:20|403.12|400.72|402.94|400.54|403.12|400.72|402.94|400.54|0
1649865990000|2022-04-13 16:06:30|403.12|400.72|403.12|400.72|403.3|400.9|403.12|400.72|0
1649866000000|2022-04-13 16:06:40|402.94|400.54|402.76|400.36|402.94|400.54|402.76|400.36|0
1649866010000|2022-04-13 16:06:50|402.58|400.18|402.39|399.99|402.58|400.18|402.39|399.99|0
1649866020000|2022-04-13 16:07:00|402.58|400.18|402.21|399.81|402.58|400.18|402.21|399.81|0
1649866030000|2022-04-13 16:07:10|402.39|399.99|402.21|399.81|402.39|399.99|402.21|399.81|0
1649866050000|2022-04-13 16:07:30|402.39|399.99|402.31|399.91|402.39|399.99|402.31|399.91|0
1649866060000|2022-04-13 16:07:40|402.39|399.99|402.76|400.36|402.76|400.36|402.31|399.91|0
1649866070000|2022-04-13 16:07:50|402.57|400.17|402.76|400.36|402.76|400.36|402.57|400.17|0
1649866080000|2022-04-13 16:08:00|402.94|400.54|402.76|400.36|402.94|400.54|402.76|400.36|0
1649866090000|2022-04-13 16:08:10|402.94|400.54|402.57|400.17|402.94|400.54|402.57|400.17|0
1649866100000|2022-04-13 16:08:20|402.39|399.99|402.39|399.99|402.57|400.17|402.39|399.99|0
1649866110000|2022-04-13 16:08:30|402.57|400.17|402.21|399.81|402.57|400.17|402.21|399.81|0
1649866120000|2022-04-13 16:08:40|402.03|399.63|402.21|399.81|402.21|399.81|402.03|399.63|0
1649866130000|2022-04-13 16:08:50|402.03|399.63|402.57|400.17|402.57|400.17|402.03|399.63|0
1649866140000|2022-04-13 16:09:00|402.39|399.99|402.39|399.99|402.57|400.17|402.39|399.99|0
1649866150000|2022-04-13 16:09:10|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1649866160000|2022-04-13 16:09:20|402.39|399.99|402.03|399.63|402.39|399.99|402.03|399.63|0
1649866170000|2022-04-13 16:09:30|401.85|399.45|401.85|399.45|401.85|399.45|401.67|399.27|0
1649866180000|2022-04-13 16:09:40|401.67|399.27|401.48|399.08|401.67|399.27|401.48|399.08|0
1649866190000|2022-04-13 16:09:50|401.3|398.9|401.48|399.08|401.48|399.08|401.12|398.72|0
1649866200000|2022-04-13 16:10:00|401.67|399.27|402.21|399.81|402.21|399.81|401.67|399.27|0
1649866210000|2022-04-13 16:10:10|401.48|399.08|401.12|398.72|401.48|399.08|401.12|398.72|0
1649866220000|2022-04-13 16:10:20|401.3|398.9|401.67|399.27|401.67|399.27|401.3|398.9|0
1649866230000|2022-04-13 16:10:30|402.03|399.63|402.39|399.99|402.39|399.99|402.03|399.63|0
1649866240000|2022-04-13 16:10:40|402.57|400.17|403.3|400.9|403.3|400.9|402.57|400.17|0
1649866250000|2022-04-13 16:10:50|403.48|401.08|403.48|401.08|403.85|401.45|403.48|401.08|0
1649866260000|2022-04-13 16:11:00|403.67|401.27|404.03|401.63|404.03|401.63|403.67|401.27|0
1649866270000|2022-04-13 16:11:10|404.21|401.81|404.76|402.36|404.76|402.36|404.21|401.81|0
1649866280000|2022-04-13 16:11:20|404.94|402.54|404.76|402.36|404.94|402.54|404.76|402.36|0
1649866290000|2022-04-13 16:11:30|404.39|401.99|404.03|401.63|404.39|401.99|403.85|401.45|0
1649866300000|2022-04-13 16:11:40|403.85|401.45|403.85|401.45|403.85|401.45|403.66|401.26|0
1649866310000|2022-04-13 16:11:50|403.66|401.26|403.85|401.45|403.85|401.45|403.48|401.08|0
1649866320000|2022-04-13 16:12:00|403.66|401.26|403.3|400.9|403.66|401.26|403.3|400.9|0
1649866330000|2022-04-13 16:12:10|403.48|401.08|404.03|401.63|404.03|401.63|403.48|401.08|0
1649866340000|2022-04-13 16:12:20|403.85|401.45|404.03|401.63|404.03|401.63|403.85|401.45|0
1649866350000|2022-04-13 16:12:30|404.21|401.81|404.21|401.81|404.39|401.99|404.21|401.81|0
1649866360000|2022-04-13 16:12:40|404.39|401.99|404.21|401.81|404.39|401.99|404.21|401.81|0
1649866370000|2022-04-13 16:12:50|404.12|401.72|403.85|401.45|404.12|401.72|403.85|401.45|0
1649866380000|2022-04-13 16:13:00|404.03|401.63|403.76|401.36|404.03|401.63|403.66|401.26|0
1649866390000|2022-04-13 16:13:10|404.03|401.63|403.66|401.26|404.03|401.63|403.66|401.26|0
1649866400000|2022-04-13 16:13:20|403.85|401.45|404.03|401.63|404.03|401.63|403.85|401.45|0
1649866410000|2022-04-13 16:13:30|404.21|401.81|404.12|401.72|404.21|401.81|404.12|401.72|0
1649866420000|2022-04-13 16:13:40|404.21|401.81|403.85|401.45|404.21|401.81|403.85|401.45|0
1649866430000|2022-04-13 16:13:50|403.66|401.26|403.48|401.08|403.66|401.26|403.48|401.08|0
1649866440000|2022-04-13 16:14:00|403.3|400.9|403.12|400.72|403.3|400.9|403.12|400.72|0
1649866450000|2022-04-13 16:14:10|403.3|400.9|403.48|401.08|403.48|401.08|403.21|400.81|0
1649866460000|2022-04-13 16:14:20|403.3|400.9|403.12|400.72|403.3|400.9|402.94|400.54|0
1649866470000|2022-04-13 16:14:30|402.67|400.27|402.57|400.17|402.75|400.35|402.57|400.17|0
1649866480000|2022-04-13 16:14:40|402.75|400.35|402.75|400.35|402.94|400.54|402.75|400.35|0
1649866490000|2022-04-13 16:14:50|402.57|400.17|402.03|399.63|402.57|400.17|402.03|399.63|0
1649866500000|2022-04-13 16:15:00|401.85|399.45|402.39|399.99|402.39|399.99|401.85|399.45|0
1649866510000|2022-04-13 16:15:10|402.03|399.63|402.57|400.17|402.57|400.17|402.03|399.63|0
1649866520000|2022-04-13 16:15:20|402.21|399.81|402.12|399.72|402.21|399.81|402.12|399.72|0
1649866530000|2022-04-13 16:15:30|402.21|399.81|402.57|400.17|402.57|400.17|402.03|399.63|0
1649866550000|2022-04-13 16:15:50|402.39|399.99|402.39|399.99|402.39|399.99|402.21|399.81|0
1649866560000|2022-04-13 16:16:00|402.57|400.17|402.48|400.08|402.57|400.17|402.39|399.99|0
1649866570000|2022-04-13 16:16:10|402.75|400.35|402.67|400.27|402.75|400.35|402.57|400.17|0
1649866580000|2022-04-13 16:16:20|402.75|400.35|402.67|400.27|402.75|400.35|402.57|400.17|0
1649866590000|2022-04-13 16:16:30|402.75|400.35|402.21|399.81|402.75|400.35|402.12|399.72|0
1649866600000|2022-04-13 16:16:40|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1649866610000|2022-04-13 16:16:50|402.21|399.81|402.57|400.17|402.57|400.17|402.21|399.81|0
1649866620000|2022-04-13 16:17:00|402.67|400.27|402.75|400.35|402.75|400.35|402.67|400.27|0
1649866630000|2022-04-13 16:17:10|402.39|399.99|402.03|399.63|402.57|400.17|402.03|399.63|0
1649866640000|2022-04-13 16:17:20|401.84|399.44|401.3|398.9|401.84|399.44|401.3|398.9|0
1649866650000|2022-04-13 16:17:30|401.48|399.08|401.84|399.44|401.84|399.44|401.48|399.08|0
1649866660000|2022-04-13 16:17:40|402.03|399.63|401.84|399.44|402.03|399.63|401.84|399.44|0
1649866670000|2022-04-13 16:17:50|402.03|399.63|402.21|399.81|402.21|399.81|401.66|399.26|0
1649866680000|2022-04-13 16:18:00|402.39|399.99|401.48|399.08|402.39|399.99|401.48|399.08|0
1649866690000|2022-04-13 16:18:10|400.76|398.36|400.94|398.54|400.94|398.54|400.76|398.36|0
1649866700000|2022-04-13 16:18:20|401.3|398.9|401.21|398.81|401.3|398.9|400.94|398.54|0
1649866710000|2022-04-13 16:18:30|401.3|398.9|401.3|398.9|401.3|398.9|401.12|398.72|0
1649866720000|2022-04-13 16:18:40|401.12|398.72|400.76|398.36|401.12|398.72|400.76|398.36|0
1649866730000|2022-04-13 16:18:50|400.94|398.54|400.57|398.17|400.94|398.54|400.57|398.17|0
1649866740000|2022-04-13 16:19:00|400.39|397.99|399.67|397.27|400.39|397.99|399.67|397.27|0
1649866750000|2022-04-13 16:19:10|399.85|397.45|399.85|397.45|399.85|397.45|399.67|397.27|0
1649866760000|2022-04-13 16:19:20|399.67|397.27|399.49|397.09|399.67|397.27|399.31|396.91|0
1649866770000|2022-04-13 16:19:30|399.31|396.91|399.49|397.09|399.49|397.09|399.31|396.91|0
1649866780000|2022-04-13 16:19:40|399.58|397.18|400.03|397.63|400.03|397.63|399.58|397.18|0
1649866790000|2022-04-13 16:19:50|400.21|397.81|400.03|397.63|400.21|397.81|400.03|397.63|0
1649866800000|2022-04-13 16:20:00|400.49|398.09|400.75|398.35|400.75|398.35|400.49|398.09|0
1649866810000|2022-04-13 16:20:10|400.85|398.45|401.12|398.72|401.12|398.72|400.85|398.45|0
1649866820000|2022-04-13 16:20:20|401.3|398.9|401.3|398.9|401.48|399.08|401.3|398.9|0
1649866830000|2022-04-13 16:20:30|400.57|398.17|400.75|398.35|400.75|398.35|400.57|398.17|0
1649866840000|2022-04-13 16:20:40|400.57|398.17|400.03|397.63|400.57|398.17|400.03|397.63|0
1649866850000|2022-04-13 16:20:50|399.85|397.45|400.12|397.72|400.12|397.72|399.85|397.45|0
1649866860000|2022-04-13 16:21:00|400.39|397.99|400.75|398.35|400.75|398.35|400.39|397.99|0
1649866880000|2022-04-13 16:21:20|400.57|398.17|400.03|397.63|400.57|398.17|400.03|397.63|0
1649866890000|2022-04-13 16:21:30|399.85|397.45|400.03|397.63|400.03|397.63|399.85|397.45|0
1649866900000|2022-04-13 16:21:40|400.21|397.81|399.85|397.45|400.21|397.81|399.85|397.45|0
1649866910000|2022-04-13 16:21:50|400.03|397.63|399.85|397.45|400.03|397.63|399.85|397.45|0
1649866920000|2022-04-13 16:22:00|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1649866930000|2022-04-13 16:22:10|399.12|396.72|399.12|396.72|399.12|396.72|398.94|396.54|0
1649866940000|2022-04-13 16:22:20|399.3|396.9|398.94|396.54|399.3|396.9|398.94|396.54|0
1649866950000|2022-04-13 16:22:30|398.76|396.36|398.76|396.36|398.76|396.36|398.67|396.27|0
1649866960000|2022-04-13 16:22:40|398.22|395.82|398.4|396|398.58|396.18|398.22|395.82|0
1649866980000|2022-04-13 16:23:00|398.22|395.82|398.4|396|398.4|396|398.04|395.64|0
1649866990000|2022-04-13 16:23:10|398.58|396.18|398.22|395.82|398.58|396.18|398.22|395.82|0
1649867000000|2022-04-13 16:23:20|398.31|395.91|398.67|396.27|398.94|396.54|398.31|395.91|0
1649867010000|2022-04-13 16:23:30|398.58|396.18|398.58|396.18|398.76|396.36|398.58|396.18|0
1649867020000|2022-04-13 16:23:40|398.76|396.36|398.76|396.36|398.94|396.54|398.76|396.36|0
1649867030000|2022-04-13 16:23:50|398.58|396.18|398.76|396.36|398.94|396.54|398.4|396|0
1649867040000|2022-04-13 16:24:00|398.94|396.54|398.94|396.54|399.04|396.64|398.94|396.54|0
1649867050000|2022-04-13 16:24:10|398.76|396.36|398.49|396.09|398.76|396.36|398.49|396.09|0
1649867060000|2022-04-13 16:24:20|398.4|396|398.67|396.27|398.76|396.36|398.4|396|0
1649867070000|2022-04-13 16:24:30|398.76|396.36|398.58|396.18|398.76|396.36|398.58|396.18|0
1649867080000|2022-04-13 16:24:40|398.4|396|398.4|396|398.58|396.18|398.4|396|0
1649867090000|2022-04-13 16:24:50|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1649867100000|2022-04-13 16:25:00|397.68|395.28|397.5|395.1|397.68|395.28|397.5|395.1|0
1649867110000|2022-04-13 16:25:10|396.95|394.55|396.69|394.29|396.95|394.55|396.59|394.19|0
1649867120000|2022-04-13 16:25:20|396.77|394.37|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867130000|2022-04-13 16:25:30|396.95|394.55|396.59|394.19|396.95|394.55|396.59|394.19|0
1649867140000|2022-04-13 16:25:40|396.41|394.01|396.77|394.37|396.77|394.37|396.41|394.01|0
1649867150000|2022-04-13 16:25:50|397.05|394.65|397.13|394.73|397.13|394.73|397.05|394.65|0
1649867160000|2022-04-13 16:26:00|397.41|395.01|397.31|394.91|397.5|395.1|397.13|394.73|0
1649867170000|2022-04-13 16:26:10|397.5|395.1|397.68|395.28|397.68|395.28|397.5|395.1|0
1649867180000|2022-04-13 16:26:20|398.04|395.64|398.58|396.18|398.58|396.18|398.04|395.64|0
1649867190000|2022-04-13 16:26:30|398.4|396|398.4|396|398.4|396|398.4|396|0
1649867200000|2022-04-13 16:26:40|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1649867210000|2022-04-13 16:26:50|398.4|396|398.58|396.18|398.58|396.18|398.4|396|0
1649867220000|2022-04-13 16:27:00|398.4|396|398.94|396.54|398.94|396.54|398.4|396|0
1649867230000|2022-04-13 16:27:10|398.76|396.36|398.67|396.27|398.76|396.36|398.67|396.27|0
1649867240000|2022-04-13 16:27:20|398.76|396.36|399.12|396.72|399.48|397.08|398.76|396.36|0
1649867250000|2022-04-13 16:27:30|399.3|396.9|399.94|397.54|399.94|397.54|399.3|396.9|0
1649867260000|2022-04-13 16:27:40|399.66|397.26|399.85|397.45|399.85|397.45|399.66|397.26|0
1649867270000|2022-04-13 16:27:50|399.66|397.26|399.48|397.08|400.03|397.63|399.48|397.08|0
1649867280000|2022-04-13 16:28:00|398.94|396.54|398.94|396.54|399.3|396.9|398.94|396.54|0
1649867290000|2022-04-13 16:28:10|399.12|396.72|399.66|397.26|399.66|397.26|399.12|396.72|0
1649867300000|2022-04-13 16:28:20|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1649867310000|2022-04-13 16:28:30|399.48|397.08|399.12|396.72|399.48|397.08|399.12|396.72|0
1649867320000|2022-04-13 16:28:40|399.22|396.82|399.12|396.72|399.3|396.9|399.12|396.72|0
1649867330000|2022-04-13 16:28:50|399.3|396.9|399.3|396.9|399.3|396.9|399.22|396.82|0
1649867340000|2022-04-13 16:29:00|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1649867350000|2022-04-13 16:29:10|399.66|397.26|399.66|397.26|399.85|397.45|399.66|397.26|0
1649867360000|2022-04-13 16:29:20|399.48|397.08|399.58|397.18|399.58|397.18|399.48|397.08|0
1649867370000|2022-04-13 16:29:30|399.66|397.26|399.66|397.26|399.66|397.26|399.58|397.18|0
1649867380000|2022-04-13 16:29:40|399.85|397.45|399.85|397.45|400.03|397.63|399.85|397.45|0
1649867390000|2022-04-13 16:29:50|399.94|397.54|400.03|397.63|400.03|397.63|399.94|397.54|0
1649867400000|2022-04-13 16:30:00|399.76|397.36|399.66|397.26|399.85|397.45|399.66|397.26|0
1649867410000|2022-04-13 16:30:10|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1649867420000|2022-04-13 16:30:20|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1649867430000|2022-04-13 16:30:30|399.48|397.08|399.12|396.72|399.48|397.08|399.12|396.72|0
1649867440000|2022-04-13 16:30:40|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1649867450000|2022-04-13 16:30:50|399.48|397.08|399.66|397.26|399.84|397.44|399.48|397.08|0
1649867460000|2022-04-13 16:31:00|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1649867470000|2022-04-13 16:31:10|399.66|397.26|399.3|396.9|399.66|397.26|399.3|396.9|0
1649867480000|2022-04-13 16:31:20|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1649867490000|2022-04-13 16:31:30|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1649867500000|2022-04-13 16:31:40|398.58|396.18|399.12|396.72|399.12|396.72|398.58|396.18|0
1649867510000|2022-04-13 16:31:50|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1649867520000|2022-04-13 16:32:00|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1649867530000|2022-04-13 16:32:10|399.12|396.72|399.12|396.72|399.48|397.08|399.12|396.72|0
1649867540000|2022-04-13 16:32:20|398.94|396.54|399.3|396.9|399.66|397.26|398.94|396.54|0
1649867550000|2022-04-13 16:32:30|399.4|397|399.48|397.08|399.48|397.08|399.3|396.9|0
1649867560000|2022-04-13 16:32:40|399.58|397.18|399.66|397.26|399.66|397.26|399.58|397.18|0
1649867570000|2022-04-13 16:32:50|399.48|397.08|398.94|396.54|399.48|397.08|398.94|396.54|0
1649867580000|2022-04-13 16:33:00|398.85|396.45|398.94|396.54|398.94|396.54|398.85|396.45|0
1649867590000|2022-04-13 16:33:10|398.76|396.36|398.76|396.36|399.12|396.72|398.67|396.27|0
1649867600000|2022-04-13 16:33:20|398.94|396.54|399.12|396.72|399.12|396.72|398.94|396.54|0
1649867610000|2022-04-13 16:33:30|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1649867620000|2022-04-13 16:33:40|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1649867630000|2022-04-13 16:33:50|398.58|396.18|398.76|396.36|398.76|396.36|398.58|396.18|0
1649867640000|2022-04-13 16:34:00|399.03|396.63|398.94|396.54|399.12|396.72|398.94|396.54|0
1649867650000|2022-04-13 16:34:10|398.85|396.45|398.58|396.18|398.85|396.45|398.58|396.18|0
1649867660000|2022-04-13 16:34:20|398.67|396.27|398.22|395.82|398.76|396.36|398.22|395.82|0
1649867670000|2022-04-13 16:34:30|397.49|395.09|397.31|394.91|397.49|395.09|397.13|394.73|0
1649867680000|2022-04-13 16:34:40|397.85|395.45|398.21|395.81|398.21|395.81|397.85|395.45|0
1649867690000|2022-04-13 16:34:50|398.03|395.63|397.85|395.45|398.21|395.81|397.85|395.45|0
1649867700000|2022-04-13 16:35:00|397.49|395.09|396.95|394.55|397.49|395.09|396.95|394.55|0
1649867710000|2022-04-13 16:35:10|396.77|394.37|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867720000|2022-04-13 16:35:20|397.13|394.73|396.95|394.55|397.13|394.73|396.95|394.55|0
1649867730000|2022-04-13 16:35:30|396.59|394.19|396.59|394.19|396.77|394.37|396.59|394.19|0
1649867740000|2022-04-13 16:35:40|396.77|394.37|396.41|394.01|396.77|394.37|396.41|394.01|0
1649867750000|2022-04-13 16:35:50|396.23|393.83|396.59|394.19|396.59|394.19|396.23|393.83|0
1649867760000|2022-04-13 16:36:00|396.41|394.01|396.23|393.83|396.41|394.01|396.05|393.65|0
1649867770000|2022-04-13 16:36:10|396.41|394.01|396.59|394.19|396.77|394.37|396.41|394.01|0
1649867780000|2022-04-13 16:36:20|396.77|394.37|396.14|393.74|396.77|394.37|396.14|393.74|0
1649867790000|2022-04-13 16:36:30|396.23|393.83|396.59|394.19|396.59|394.19|396.23|393.83|0
1649867800000|2022-04-13 16:36:40|396.41|394.01|396.77|394.37|396.77|394.37|396.41|394.01|0
1649867810000|2022-04-13 16:36:50|396.59|394.19|397.13|394.73|397.13|394.73|396.59|394.19|0
1649867820000|2022-04-13 16:37:00|396.95|394.55|396.77|394.37|396.95|394.55|396.5|394.1|0
1649867830000|2022-04-13 16:37:10|396.59|394.19|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867840000|2022-04-13 16:37:20|396.59|394.19|396.59|394.19|396.77|394.37|396.59|394.19|0
1649867850000|2022-04-13 16:37:30|396.77|394.37|396.59|394.19|396.77|394.37|396.59|394.19|0
1649867860000|2022-04-13 16:37:40|396.68|394.28|397.13|394.73|397.13|394.73|396.68|394.28|0
1649867870000|2022-04-13 16:37:50|396.77|394.37|396.77|394.37|396.95|394.55|396.77|394.37|0
1649867880000|2022-04-13 16:38:00|396.59|394.19|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867890000|2022-04-13 16:38:10|396.59|394.19|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867900000|2022-04-13 16:38:20|396.95|394.55|397.13|394.73|397.13|394.73|396.95|394.55|0
1649867910000|2022-04-13 16:38:30|396.95|394.55|396.59|394.19|396.95|394.55|396.59|394.19|0
1649867920000|2022-04-13 16:38:40|396.77|394.37|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867930000|2022-04-13 16:38:50|396.95|394.55|396.95|394.55|396.95|394.55|396.77|394.37|0
1649867940000|2022-04-13 16:39:00|397.13|394.73|396.68|394.28|397.31|394.91|396.68|394.28|0
1649867950000|2022-04-13 16:39:10|396.95|394.55|396.95|394.55|396.95|394.55|396.77|394.37|0
1649867960000|2022-04-13 16:39:20|396.77|394.37|396.77|394.37|396.77|394.37|396.59|394.19|0
1649867980000|2022-04-13 16:39:40|396.95|394.55|396.77|394.37|396.95|394.55|396.77|394.37|0
1649867990000|2022-04-13 16:39:50|396.59|394.19|396.95|394.55|396.95|394.55|396.59|394.19|0
1649868000000|2022-04-13 16:40:00|396.77|394.37|396.41|394.01|396.77|394.37|396.41|394.01|0
1649868010000|2022-04-13 16:40:10|396.59|394.19|396.77|394.37|396.77|394.37|396.59|394.19|0
1649868020000|2022-04-13 16:40:20|396.68|394.28|396.86|394.46|396.86|394.46|396.68|394.28|0
1649868030000|2022-04-13 16:40:30|396.95|394.55|396.32|393.92|396.95|394.55|396.32|393.92|0
1649868040000|2022-04-13 16:40:40|396.23|393.83|395.33|392.93|396.23|393.83|395.15|392.75|0
1649868050000|2022-04-13 16:40:50|395.51|393.11|395.15|392.75|396.23|393.83|395.15|392.75|0
1649868060000|2022-04-13 16:41:00|395.51|393.11|395.33|392.93|395.51|393.11|395.15|392.75|0
1649868070000|2022-04-13 16:41:10|395.69|393.29|395.51|393.11|395.69|393.29|395.51|393.11|0
1649868080000|2022-04-13 16:41:20|395.6|393.2|395.51|393.11|395.69|393.29|395.33|392.93|0
1649868090000|2022-04-13 16:41:30|395.33|392.93|395.33|392.93|395.51|393.11|395.33|392.93|0
1649868100000|2022-04-13 16:41:40|395.51|393.11|395.33|392.93|395.51|393.11|395.33|392.93|0
1649868110000|2022-04-13 16:41:50|395.51|393.11|395.33|392.93|395.51|393.11|395.33|392.93|0
1649868120000|2022-04-13 16:42:00|395.51|393.11|395.69|393.29|395.87|393.47|395.51|393.11|0
1649868130000|2022-04-13 16:42:10|395.87|393.47|395.87|393.47|395.87|393.47|395.78|393.38|0
1649868140000|2022-04-13 16:42:20|395.69|393.29|395.51|393.11|395.69|393.29|395.51|393.11|0
1649868150000|2022-04-13 16:42:30|395.69|393.29|395.69|393.29|395.69|393.29|395.69|393.29|0
1649868160000|2022-04-13 16:42:40|395.51|393.11|395.51|393.11|395.51|393.11|395.51|393.11|0
1649868170000|2022-04-13 16:42:50|395.69|393.29|395.51|393.11|395.69|393.29|395.51|393.11|0
1649868180000|2022-04-13 16:43:00|395.33|392.93|395.42|393.02|395.42|393.02|395.33|392.93|0
1649868190000|2022-04-13 16:43:10|395.33|392.93|394.79|392.39|395.33|392.93|394.79|392.39|0
1649868200000|2022-04-13 16:43:20|394.7|392.3|394.52|392.12|394.7|392.3|394.52|392.12|0
1649868210000|2022-04-13 16:43:30|394.25|391.85|394.43|392.03|394.43|392.03|394.25|391.85|0
1649868220000|2022-04-13 16:43:40|394.52|392.12|394.43|392.03|394.52|392.12|394.43|392.03|0
1649868230000|2022-04-13 16:43:50|394.25|391.85|394.34|391.94|394.43|392.03|394.25|391.85|0
1649868240000|2022-04-13 16:44:00|394.25|391.85|393.89|391.49|394.25|391.85|393.89|391.49|0
1649868250000|2022-04-13 16:44:10|393.53|391.13|393.35|390.95|393.53|391.13|393.35|390.95|0
1649868260000|2022-04-13 16:44:20|393.53|391.13|393.17|390.77|393.53|391.13|393.17|390.77|0
1649868270000|2022-04-13 16:44:30|393.35|390.95|393.53|391.13|393.53|391.13|393.35|390.95|0
1649868280000|2022-04-13 16:44:40|393.35|390.95|393.17|390.77|393.53|391.13|393.17|390.77|0
1649868290000|2022-04-13 16:44:50|392.99|390.59|393.35|390.95|393.35|390.95|392.99|390.59|0
1649868300000|2022-04-13 16:45:00|393.17|390.77|393.17|390.77|393.17|390.77|392.99|390.59|0
1649868310000|2022-04-13 16:45:10|392.99|390.59|393.17|390.77|393.17|390.77|392.99|390.59|0
1649868320000|2022-04-13 16:45:20|393.35|390.95|393.17|390.77|393.35|390.95|393.17|390.77|0
1649868330000|2022-04-13 16:45:30|392.99|390.59|392.81|390.41|392.99|390.59|392.81|390.41|0
1649868340000|2022-04-13 16:45:40|392.99|390.59|392.99|390.59|393.17|390.77|392.81|390.41|0
1649868350000|2022-04-13 16:45:50|392.9|390.5|393.17|390.77|393.17|390.77|392.81|390.41|0
1649868360000|2022-04-13 16:46:00|393.71|391.31|393.53|391.13|393.71|391.31|393.53|391.13|0
1649868370000|2022-04-13 16:46:10|393.35|390.95|392.99|390.59|393.53|391.13|392.99|390.59|0
1649868380000|2022-04-13 16:46:20|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1649868390000|2022-04-13 16:46:30|393.26|390.86|393.26|390.86|393.26|390.86|393.26|390.86|0
1649868400000|2022-04-13 16:46:40|393.35|390.95|393.35|390.95|393.71|391.31|393.35|390.95|0
1649868410000|2022-04-13 16:46:50|393.17|390.77|393.17|390.77|393.17|390.77|392.99|390.59|0
1649868420000|2022-04-13 16:47:00|392.99|390.59|393.35|390.95|393.35|390.95|392.99|390.59|0
1649868430000|2022-04-13 16:47:10|393.44|391.04|393.35|390.95|393.53|391.13|393.35|390.95|0
1649868440000|2022-04-13 16:47:20|393.26|390.86|393.35|390.95|393.35|390.95|393.26|390.86|0
1649868450000|2022-04-13 16:47:30|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1649868460000|2022-04-13 16:47:40|393.71|391.31|393.35|390.95|393.71|391.31|393.35|390.95|0
1649868470000|2022-04-13 16:47:50|393.17|390.77|393.08|390.68|393.35|390.95|393.08|390.68|0
1649868480000|2022-04-13 16:48:00|393.17|390.77|392.99|390.59|393.17|390.77|392.81|390.41|0
1649868490000|2022-04-13 16:48:10|392.81|390.41|393.17|390.77|393.17|390.77|392.81|390.41|0
1649868500000|2022-04-13 16:48:20|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1649868510000|2022-04-13 16:48:30|392.9|390.5|392.81|390.41|392.99|390.59|392.81|390.41|0
1649868520000|2022-04-13 16:48:40|392.99|390.59|393.17|390.77|393.17|390.77|392.99|390.59|0
1649868530000|2022-04-13 16:48:50|393.26|390.86|393.35|390.95|393.35|390.95|393.26|390.86|0
1649868540000|2022-04-13 16:49:00|393.26|390.86|393.17|390.77|393.26|390.86|392.99|390.59|0
1649868550000|2022-04-13 16:49:10|393.35|390.95|393.7|391.3|393.7|391.3|393.35|390.95|0
1649868560000|2022-04-13 16:49:20|393.88|391.48|394.06|391.66|394.06|391.66|393.8|391.4|0
1649868570000|2022-04-13 16:49:30|394.24|391.84|394.24|391.84|394.24|391.84|394.06|391.66|0
1649868580000|2022-04-13 16:49:40|394.06|391.66|393.88|391.48|394.06|391.66|393.88|391.48|0
1649868590000|2022-04-13 16:49:50|394.16|391.76|393.88|391.48|394.16|391.76|393.88|391.48|0
1649868600000|2022-04-13 16:50:00|394.06|391.66|393.52|391.12|394.06|391.66|393.52|391.12|0
1649868610000|2022-04-13 16:50:10|393.7|391.3|393.52|391.12|393.7|391.3|393.52|391.12|0
1649868620000|2022-04-13 16:50:20|393.35|390.95|393.44|391.04|393.52|391.12|393.35|390.95|0
1649868630000|2022-04-13 16:50:30|393.7|391.3|394.06|391.66|394.06|391.66|393.7|391.3|0
1649868640000|2022-04-13 16:50:40|394.24|391.84|394.06|391.66|394.34|391.94|394.06|391.66|0
1649868650000|2022-04-13 16:50:50|394.24|391.84|394.06|391.66|394.42|392.02|394.06|391.66|0
1649868660000|2022-04-13 16:51:00|393.8|391.4|393.88|391.48|393.88|391.48|393.7|391.3|0
1649868670000|2022-04-13 16:51:10|393.7|391.3|393.52|391.12|393.7|391.3|393.52|391.12|0
1649868680000|2022-04-13 16:51:20|393.7|391.3|393.8|391.4|393.88|391.48|393.7|391.3|0
1649868690000|2022-04-13 16:51:30|393.88|391.48|393.7|391.3|393.88|391.48|393.7|391.3|0
1649868700000|2022-04-13 16:51:40|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1649868710000|2022-04-13 16:51:50|394.06|391.66|394.24|391.84|394.24|391.84|394.06|391.66|0
1649868720000|2022-04-13 16:52:00|394.06|391.66|394.16|391.76|394.24|391.84|394.06|391.66|0
1649868730000|2022-04-13 16:52:10|394.06|391.66|394.6|392.2|394.6|392.2|394.06|391.66|0
1649868740000|2022-04-13 16:52:20|394.42|392.02|394.6|392.2|394.6|392.2|394.42|392.02|0
1649868750000|2022-04-13 16:52:30|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1649868760000|2022-04-13 16:52:40|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1649868770000|2022-04-13 16:52:50|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1649868780000|2022-04-13 16:53:00|394.6|392.2|394.78|392.38|394.78|392.38|394.6|392.2|0
1649868790000|2022-04-13 16:53:10|394.88|392.48|394.96|392.56|394.96|392.56|394.88|392.48|0
1649868800000|2022-04-13 16:53:20|395.14|392.74|395.14|392.74|395.14|392.74|394.96|392.56|0
1649868810000|2022-04-13 16:53:30|395.32|392.92|395.5|393.1|395.5|393.1|395.32|392.92|0
1649868820000|2022-04-13 16:53:40|395.32|392.92|395.32|392.92|395.32|392.92|394.96|392.56|0
1649868830000|2022-04-13 16:53:50|394.96|392.56|394.96|392.56|395.06|392.66|394.96|392.56|0
1649868840000|2022-04-13 16:54:00|394.78|392.38|394.42|392.02|394.78|392.38|394.16|391.76|0
1649868850000|2022-04-13 16:54:10|394.6|392.2|394.78|392.38|394.78|392.38|394.42|392.02|0
1649868860000|2022-04-13 16:54:20|394.96|392.56|394.78|392.38|394.96|392.56|394.78|392.38|0
1649868870000|2022-04-13 16:54:30|394.6|392.2|394.08|391.68|396.04|393.64|394.08|391.68|0
1649868880000|2022-04-13 16:54:40|394.26|391.86|395.85|393.45|395.85|393.45|394.26|391.86|0
1649868890000|2022-04-13 16:54:50|396.47|394.07|396.38|393.98|396.65|394.25|396.38|393.98|0
1649868900000|2022-04-13 16:55:00|396.29|393.89|395.75|393.35|396.29|393.89|395.75|393.35|0
1649868910000|2022-04-13 16:55:10|395.93|393.53|395.84|393.44|395.93|393.53|395.84|393.44|0
1649868920000|2022-04-13 16:55:20|395.93|393.53|396.11|393.71|396.11|393.71|395.93|393.53|0
1649868930000|2022-04-13 16:55:30|395.75|393.35|395.84|393.44|395.93|393.53|395.75|393.35|0
1649868940000|2022-04-13 16:55:40|395.93|393.53|396.29|393.89|396.29|393.89|395.93|393.53|0
1649868950000|2022-04-13 16:55:50|396.02|393.62|396.47|394.07|396.47|394.07|396.02|393.62|0
1649868960000|2022-04-13 16:56:00|397.36|394.96|397.18|394.78|397.36|394.96|397.18|394.78|0
1649868970000|2022-04-13 16:56:10|397|394.6|397.28|394.88|397.28|394.88|397|394.6|0
1649868980000|2022-04-13 16:56:20|397.18|394.78|397.36|394.96|397.54|395.14|397.18|394.78|0
1649869000000|2022-04-13 16:56:40|397.18|394.78|397|394.6|397.18|394.78|397|394.6|0
1649869010000|2022-04-13 16:56:50|397.18|394.78|397.18|394.78|397.18|394.78|397|394.6|0
1649869020000|2022-04-13 16:57:00|397.36|394.96|397.9|395.5|397.9|395.5|397.18|394.78|0
1649869030000|2022-04-13 16:57:10|398.08|395.68|397.9|395.5|398.08|395.68|397.9|395.5|0
1649869040000|2022-04-13 16:57:20|398.08|395.68|398.08|395.68|398.08|395.68|397.9|395.5|0
1649869050000|2022-04-13 16:57:30|397.9|395.5|398.08|395.68|398.26|395.86|397.9|395.5|0
1649869060000|2022-04-13 16:57:40|398.26|395.86|398.08|395.68|398.26|395.86|398.08|395.68|0
1649869070000|2022-04-13 16:57:50|397.9|395.5|397.72|395.32|397.9|395.5|397.54|395.14|0
1649869080000|2022-04-13 16:58:00|397.9|395.5|397.36|394.96|397.9|395.5|397.36|394.96|0
1649869090000|2022-04-13 16:58:10|397.28|394.88|397.18|394.78|397.36|394.96|397.18|394.78|0
1649869100000|2022-04-13 16:58:20|397.36|394.96|397.54|395.14|397.54|395.14|397.36|394.96|0
1649869110000|2022-04-13 16:58:30|397.9|395.5|398.08|395.68|398.18|395.78|397.9|395.5|0
1649869120000|2022-04-13 16:58:40|398.26|395.86|398.44|396.04|398.44|396.04|398.26|395.86|0
1649869130000|2022-04-13 16:58:50|398.36|395.96|398.62|396.22|398.62|396.22|398.26|395.86|0
1649869140000|2022-04-13 16:59:00|398.8|396.4|398.08|395.68|398.8|396.4|398.08|395.68|0
1649869150000|2022-04-13 16:59:10|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1649869160000|2022-04-13 16:59:20|397.72|395.32|398.44|396.04|398.44|396.04|397.72|395.32|0
1649869170000|2022-04-13 16:59:30|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1649869180000|2022-04-13 16:59:40|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1649869190000|2022-04-13 16:59:50|398.44|396.04|398.44|396.04|398.44|396.04|398.08|395.68|0
1649869200000|2022-04-13 17:00:00|398.08|395.68|398.44|396.04|398.44|396.04|398.08|395.68|0
1649869210000|2022-04-13 17:00:10|398.26|395.86|398.08|395.68|398.26|395.86|398.08|395.68|0
1649869230000|2022-04-13 17:00:30|398|395.6|397.9|395.5|398.08|395.68|397.9|395.5|0
1649869240000|2022-04-13 17:00:40|397.72|395.32|397.54|395.14|397.72|395.32|397.54|395.14|0
1649869250000|2022-04-13 17:00:50|397.64|395.24|397.72|395.32|397.9|395.5|397.64|395.24|0
1649869260000|2022-04-13 17:01:00|397.54|395.14|397.54|395.14|397.72|395.32|397.54|395.14|0
1649869270000|2022-04-13 17:01:10|397.36|394.96|397.36|394.96|397.36|394.96|397.36|394.96|0
1649869280000|2022-04-13 17:01:20|397.18|394.78|397.36|394.96|397.36|394.96|397.18|394.78|0
1649869290000|2022-04-13 17:01:30|397.72|395.32|397.54|395.14|397.9|395.5|397.54|395.14|0
1649869300000|2022-04-13 17:01:40|397.36|394.96|397|394.6|397.36|394.96|397|394.6|0
1649869310000|2022-04-13 17:01:50|396.82|394.42|397|394.6|397.1|394.7|396.82|394.42|0
1649869320000|2022-04-13 17:02:00|397.72|395.32|398.8|396.4|398.8|396.4|397.72|395.32|0
1649869330000|2022-04-13 17:02:10|398.35|395.95|398.08|395.68|398.44|396.04|398.08|395.68|0
1649869340000|2022-04-13 17:02:20|397.9|395.5|397.63|395.23|397.9|395.5|397.54|395.14|0
1649869350000|2022-04-13 17:02:30|397.72|395.32|396.82|394.42|397.72|395.32|396.82|394.42|0
1649869360000|2022-04-13 17:02:40|397|394.6|396.82|394.42|397|394.6|396.82|394.42|0
1649869370000|2022-04-13 17:02:50|396.64|394.24|396.28|393.88|396.64|394.24|396.28|393.88|0
1649869380000|2022-04-13 17:03:00|396.64|394.24|396.28|393.88|396.64|394.24|396.28|393.88|0
1649869390000|2022-04-13 17:03:10|396.46|394.06|395.75|393.35|396.46|394.06|395.75|393.35|0
1649869400000|2022-04-13 17:03:20|395.93|393.53|395.66|393.26|395.93|393.53|395.66|393.26|0
1649869410000|2022-04-13 17:03:30|395.75|393.35|395.93|393.53|395.93|393.53|395.75|393.35|0
1649869420000|2022-04-13 17:03:40|395.75|393.35|396.11|393.71|396.11|393.71|395.75|393.35|0
1649869430000|2022-04-13 17:03:50|396.1|393.7|396.28|393.88|396.38|393.98|396.1|393.7|0
1649869440000|2022-04-13 17:04:00|395.93|393.53|395.57|393.17|396.28|393.88|395.57|393.17|0
1649869450000|2022-04-13 17:04:10|395.75|393.35|395.75|393.35|395.93|393.53|395.66|393.26|0
1649869460000|2022-04-13 17:04:20|395.93|393.53|396.46|394.06|396.46|394.06|395.93|393.53|0
1649869470000|2022-04-13 17:04:30|396.64|394.24|396.56|394.16|396.82|394.42|396.56|394.16|0
1649869480000|2022-04-13 17:04:40|396.28|393.88|396.1|393.7|396.28|393.88|396.1|393.7|0
1649869490000|2022-04-13 17:04:50|396.28|393.88|396.64|394.24|396.64|394.24|396.28|393.88|0
1649869500000|2022-04-13 17:05:00|397|394.6|396.82|394.42|397|394.6|396.64|394.24|0
1649869510000|2022-04-13 17:05:10|397|394.6|396.38|393.98|397|394.6|396.38|393.98|0
1649869520000|2022-04-13 17:05:20|396.46|394.06|396.64|394.24|396.64|394.24|396.46|394.06|0
1649869530000|2022-04-13 17:05:30|396.56|394.16|396.92|394.52|397|394.6|396.56|394.16|0
1649869540000|2022-04-13 17:05:40|397|394.6|396.46|394.06|397|394.6|396.46|394.06|0
1649869550000|2022-04-13 17:05:50|396.28|393.88|396.1|393.7|396.28|393.88|396.1|393.7|0
1649869560000|2022-04-13 17:06:00|395.92|393.52|395.57|393.17|395.92|393.52|395.57|393.17|0
1649869570000|2022-04-13 17:06:10|395.75|393.35|396.1|393.7|396.28|393.88|395.75|393.35|0
1649869580000|2022-04-13 17:06:20|395.92|393.52|395.92|393.52|396.1|393.7|395.92|393.52|0
1649869590000|2022-04-13 17:06:30|395.57|393.17|395.75|393.35|395.75|393.35|395.57|393.17|0
1649869600000|2022-04-13 17:06:40|395.57|393.17|396.28|393.88|396.28|393.88|395.57|393.17|0
1649869610000|2022-04-13 17:06:50|396.82|394.42|396.91|394.51|396.91|394.51|396.82|394.42|0
1649869620000|2022-04-13 17:07:00|396.82|394.42|397|394.6|397|394.6|396.82|394.42|0
1649869630000|2022-04-13 17:07:10|396.82|394.42|396.28|393.88|396.82|394.42|396.28|393.88|0
1649869640000|2022-04-13 17:07:20|396.38|393.98|396.1|393.7|396.38|393.98|396.1|393.7|0
1649869650000|2022-04-13 17:07:30|396.38|393.98|396.28|393.88|396.38|393.98|396.28|393.88|0
1649869660000|2022-04-13 17:07:40|396.1|393.7|396.46|394.06|396.46|394.06|396.1|393.7|0
1649869670000|2022-04-13 17:07:50|396.38|393.98|396.56|394.16|396.64|394.24|396.38|393.98|0
1649869680000|2022-04-13 17:08:00|396.64|394.24|396.73|394.33|396.82|394.42|396.64|394.24|0
1649869690000|2022-04-13 17:08:10|396.46|394.06|396.64|394.24|396.64|394.24|396.28|393.88|0
1649869700000|2022-04-13 17:08:20|396.46|394.06|396.28|393.88|396.46|394.06|396.28|393.88|0
1649869710000|2022-04-13 17:08:30|396.1|393.7|396.2|393.8|396.2|393.8|396.1|393.7|0
1649869720000|2022-04-13 17:08:40|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1649869730000|2022-04-13 17:08:50|396.1|393.7|396.1|393.7|396.28|393.88|396.1|393.7|0
1649869740000|2022-04-13 17:09:00|396.28|393.88|396.28|393.88|396.46|394.06|396.2|393.8|0
1649869750000|2022-04-13 17:09:10|396.2|393.8|395.92|393.52|396.2|393.8|395.92|393.52|0
1649869760000|2022-04-13 17:09:20|396.1|393.7|395.74|393.34|396.1|393.7|395.74|393.34|0
1649869770000|2022-04-13 17:09:30|395.57|393.17|395.21|392.81|395.66|393.26|395.21|392.81|0
1649869780000|2022-04-13 17:09:40|395.03|392.63|395.39|392.99|395.39|392.99|395.03|392.63|0
1649869790000|2022-04-13 17:09:50|395.3|392.9|395.74|393.34|395.74|393.34|395.3|392.9|0
1649869800000|2022-04-13 17:10:00|395.92|393.52|395.92|393.52|395.92|393.52|395.74|393.34|0
1649869810000|2022-04-13 17:10:10|396.1|393.7|395.74|393.34|396.1|393.7|395.74|393.34|0
1649869820000|2022-04-13 17:10:20|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1649869830000|2022-04-13 17:10:30|396.1|393.7|396.02|393.62|396.1|393.7|396.02|393.62|0
1649869840000|2022-04-13 17:10:40|396.1|393.7|396.1|393.7|396.1|393.7|395.92|393.52|0
1649869850000|2022-04-13 17:10:50|395.92|393.52|395.39|392.99|395.92|393.52|395.39|392.99|0
1649869860000|2022-04-13 17:11:00|395.21|392.81|395.03|392.63|395.21|392.81|395.03|392.63|0
1649869870000|2022-04-13 17:11:10|395.21|392.81|394.31|391.91|395.21|392.81|394.31|391.91|0
1649869880000|2022-04-13 17:11:20|394.13|391.73|394.13|391.73|394.13|391.73|393.95|391.55|0
1649869890000|2022-04-13 17:11:30|393.95|391.55|393.95|391.55|393.95|391.55|393.24|390.84|0
1649869900000|2022-04-13 17:11:40|393.77|391.37|394.31|391.91|394.49|392.09|393.77|391.37|0
1649869910000|2022-04-13 17:11:50|394.13|391.73|394.31|391.91|394.31|391.91|394.13|391.73|0
1649869920000|2022-04-13 17:12:00|394.13|391.73|394.31|391.91|394.31|391.91|393.95|391.55|0
1649869930000|2022-04-13 17:12:10|393.95|391.55|394.13|391.73|394.13|391.73|393.95|391.55|0
1649869940000|2022-04-13 17:12:20|394.05|391.65|393.77|391.37|394.05|391.65|393.77|391.37|0
1649869950000|2022-04-13 17:12:30|393.6|391.2|393.42|391.02|393.6|391.2|393.42|391.02|0
1649869960000|2022-04-13 17:12:40|393.24|390.84|393.42|391.02|393.42|391.02|393.24|390.84|0
1649869970000|2022-04-13 17:12:50|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1649869980000|2022-04-13 17:13:00|393.42|391.02|393.77|391.37|393.77|391.37|393.42|391.02|0
1649869990000|2022-04-13 17:13:10|393.95|391.55|394.13|391.73|394.13|391.73|393.95|391.55|0
1649870000000|2022-04-13 17:13:20|393.95|391.55|393.95|391.55|393.95|391.55|393.77|391.37|0
1649870010000|2022-04-13 17:13:30|393.6|391.2|393.77|391.37|393.95|391.55|393.6|391.2|0
1649870020000|2022-04-13 17:13:40|393.95|391.55|393.95|391.55|394.13|391.73|393.95|391.55|0
1649870030000|2022-04-13 17:13:50|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1649870040000|2022-04-13 17:14:00|394.31|391.91|394.67|392.27|394.67|392.27|394.31|391.91|0
1649870050000|2022-04-13 17:14:10|394.49|392.09|394.85|392.45|394.85|392.45|394.49|392.09|0
1649870060000|2022-04-13 17:14:20|395.03|392.63|395.2|392.8|395.2|392.8|395.03|392.63|0
1649870070000|2022-04-13 17:14:30|395.03|392.63|395.03|392.63|395.03|392.63|395.03|392.63|0
1649870080000|2022-04-13 17:14:40|395.2|392.8|395.03|392.63|395.2|392.8|394.85|392.45|0
1649870090000|2022-04-13 17:14:50|395.2|392.8|395.2|392.8|395.38|392.98|395.2|392.8|0
1649870100000|2022-04-13 17:15:00|395.38|392.98|395.56|393.16|395.56|393.16|395.38|392.98|0
1649870110000|2022-04-13 17:15:10|395.38|392.98|395.2|392.8|395.38|392.98|395.2|392.8|0
1649870120000|2022-04-13 17:15:20|394.85|392.45|395.2|392.8|395.2|392.8|394.85|392.45|0
1649870130000|2022-04-13 17:15:30|395.38|392.98|394.85|392.45|395.38|392.98|394.85|392.45|0
1649870140000|2022-04-13 17:15:40|395.03|392.63|395.2|392.8|395.2|392.8|395.03|392.63|0
1649870150000|2022-04-13 17:15:50|395.03|392.63|394.49|392.09|395.03|392.63|394.49|392.09|0
1649870160000|2022-04-13 17:16:00|394.67|392.27|394.67|392.27|394.67|392.27|394.49|392.09|0
1649870170000|2022-04-13 17:16:10|394.76|392.36|394.67|392.27|394.85|392.45|394.67|392.27|0
1649870180000|2022-04-13 17:16:20|394.85|392.45|394.76|392.36|394.85|392.45|394.76|392.36|0
1649870190000|2022-04-13 17:16:30|394.85|392.45|394.49|392.09|394.85|392.45|394.49|392.09|0
1649870200000|2022-04-13 17:16:40|394.67|392.27|394.49|392.09|394.67|392.27|394.49|392.09|0
1649870210000|2022-04-13 17:16:50|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1649870220000|2022-04-13 17:17:00|394.58|392.18|394.67|392.27|394.67|392.27|394.31|391.91|0
1649870240000|2022-04-13 17:17:20|394.4|392|394.67|392.27|394.85|392.45|394.4|392|0
1649870250000|2022-04-13 17:17:30|394.49|392.09|394.85|392.45|394.85|392.45|394.49|392.09|0
1649870260000|2022-04-13 17:17:40|394.67|392.27|395.02|392.62|395.02|392.62|394.67|392.27|0
1649870270000|2022-04-13 17:17:50|395.38|392.98|395.02|392.62|395.38|392.98|395.02|392.62|0
1649870280000|2022-04-13 17:18:00|394.85|392.45|394.85|392.45|395.02|392.62|394.85|392.45|0
1649870290000|2022-04-13 17:18:10|395.02|392.62|395.02|392.62|395.2|392.8|395.02|392.62|0
1649870300000|2022-04-13 17:18:20|395.12|392.72|395.02|392.62|395.2|392.8|395.02|392.62|0
1649870310000|2022-04-13 17:18:30|395.12|392.72|394.85|392.45|395.12|392.72|394.85|392.45|0
1649870320000|2022-04-13 17:18:40|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1649870330000|2022-04-13 17:18:50|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1649870340000|2022-04-13 17:19:00|394.49|392.09|394.31|391.91|394.49|392.09|394.31|391.91|0
1649870350000|2022-04-13 17:19:10|394.49|392.09|394.31|391.91|394.49|392.09|394.31|391.91|0
1649870360000|2022-04-13 17:19:20|394.49|392.09|394.49|392.09|394.67|392.27|394.49|392.09|0
1649870370000|2022-04-13 17:19:30|394.67|392.27|395.02|392.62|395.02|392.62|394.67|392.27|0
1649870380000|2022-04-13 17:19:40|395.12|392.72|395.2|392.8|395.38|392.98|395.12|392.72|0
1649870390000|2022-04-13 17:19:50|395.38|392.98|395.2|392.8|395.38|392.98|395.2|392.8|0
1649870400000|2022-04-13 17:20:00|394.84|392.44|394.67|392.27|394.84|392.44|394.67|392.27|0
1649870410000|2022-04-13 17:20:10|394.49|392.09|394.49|392.09|394.67|392.27|394.49|392.09|0
1649870420000|2022-04-13 17:20:20|394.84|392.44|394.49|392.09|394.84|392.44|394.49|392.09|0
1649870430000|2022-04-13 17:20:30|394.31|391.91|394.49|392.09|394.49|392.09|394.31|391.91|0
1649870440000|2022-04-13 17:20:40|394.31|391.91|394.49|392.09|394.67|392.27|394.31|391.91|0
1649870450000|2022-04-13 17:20:50|394.67|392.27|394.67|392.27|394.84|392.44|394.49|392.09|0
1649870460000|2022-04-13 17:21:00|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1649870470000|2022-04-13 17:21:10|394.67|392.27|394.84|392.44|394.84|392.44|394.67|392.27|0
1649870480000|2022-04-13 17:21:20|394.67|392.27|394.31|391.91|394.67|392.27|394.31|391.91|0
1649870490000|2022-04-13 17:21:30|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1649870500000|2022-04-13 17:21:40|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1649870510000|2022-04-13 17:21:50|394.22|391.82|393.95|391.55|394.22|391.82|393.95|391.55|0
1649870520000|2022-04-13 17:22:00|394.22|391.82|394.31|391.91|394.31|391.91|394.13|391.73|0
1649870530000|2022-04-13 17:22:10|394.49|392.09|394.4|392|394.49|392.09|394.4|392|0
1649870540000|2022-04-13 17:22:20|394.31|391.91|394.49|392.09|394.49|392.09|394.31|391.91|0
1649870550000|2022-04-13 17:22:30|394.31|391.91|394.66|392.26|394.66|392.26|394.31|391.91|0
1649870560000|2022-04-13 17:22:40|394.31|391.91|394.31|391.91|394.49|392.09|394.31|391.91|0
1649870570000|2022-04-13 17:22:50|394.49|392.09|394.49|392.09|394.58|392.18|394.49|392.09|0
1649870580000|2022-04-13 17:23:00|394.31|391.91|393.95|391.55|394.31|391.91|393.95|391.55|0
1649870590000|2022-04-13 17:23:10|394.04|391.64|394.13|391.73|394.13|391.73|394.04|391.64|0
1649870600000|2022-04-13 17:23:20|393.95|391.55|394.04|391.64|394.13|391.73|393.95|391.55|0
1649870610000|2022-04-13 17:23:30|394.13|391.73|394.22|391.82|394.49|392.09|394.13|391.73|0
1649870620000|2022-04-13 17:23:40|394.13|391.73|393.95|391.55|394.13|391.73|393.95|391.55|0
1649870630000|2022-04-13 17:23:50|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1649870640000|2022-04-13 17:24:00|393.41|391.01|392.97|390.57|393.41|391.01|392.88|390.48|0
1649870650000|2022-04-13 17:24:10|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1649870660000|2022-04-13 17:24:20|392.88|390.48|393.06|390.66|393.06|390.66|392.88|390.48|0
1649870670000|2022-04-13 17:24:30|393.23|390.83|393.95|391.55|393.95|391.55|393.23|390.83|0
1649870680000|2022-04-13 17:24:40|394.13|391.73|393.95|391.55|394.13|391.73|393.95|391.55|0
1649870690000|2022-04-13 17:24:50|394.31|391.91|394.13|391.73|394.31|391.91|394.13|391.73|0
1649870700000|2022-04-13 17:25:00|394.49|392.09|394.48|392.08|394.49|392.09|394.31|391.91|0
1649870710000|2022-04-13 17:25:10|394.66|392.26|395.02|392.62|395.02|392.62|394.66|392.26|0
1649870720000|2022-04-13 17:25:20|394.84|392.44|394.84|392.44|395.02|392.62|394.84|392.44|0
1649870730000|2022-04-13 17:25:30|395.02|392.62|395.2|392.8|395.2|392.8|395.02|392.62|0
1649870740000|2022-04-13 17:25:40|395.38|392.98|395.92|393.52|395.92|393.52|395.38|392.98|0
1649870750000|2022-04-13 17:25:50|395.74|393.34|395.92|393.52|395.92|393.52|395.74|393.34|0
1649870760000|2022-04-13 17:26:00|396.64|394.24|396.46|394.06|396.64|394.24|396.28|393.88|0
1649870770000|2022-04-13 17:26:10|396.1|393.7|396.46|394.06|396.46|394.06|396.1|393.7|0
1649870780000|2022-04-13 17:26:20|396.63|394.23|396.63|394.23|396.63|394.23|396.63|394.23|0
1649870790000|2022-04-13 17:26:30|396.46|394.06|396.28|393.88|396.46|394.06|396.01|393.61|0
1649870800000|2022-04-13 17:26:40|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1649870810000|2022-04-13 17:26:50|396.99|394.59|396.81|394.41|396.99|394.59|396.81|394.41|0
1649870820000|2022-04-13 17:27:00|396.99|394.59|396.81|394.41|396.99|394.59|396.81|394.41|0
1649870830000|2022-04-13 17:27:10|396.63|394.23|396.81|394.41|396.81|394.41|396.63|394.23|0
1649870840000|2022-04-13 17:27:20|396.63|394.23|396.1|393.7|396.63|394.23|396.1|393.7|0
1649870850000|2022-04-13 17:27:30|396.46|394.06|396.46|394.06|396.46|394.06|396.28|393.88|0
1649870860000|2022-04-13 17:27:40|396.63|394.23|396.46|394.06|396.63|394.23|396.46|394.06|0
1649870870000|2022-04-13 17:27:50|396.81|394.41|396.81|394.41|396.99|394.59|396.81|394.41|0
1649870880000|2022-04-13 17:28:00|396.63|394.23|396.99|394.59|396.99|394.59|396.63|394.23|0
1649870890000|2022-04-13 17:28:10|397.17|394.77|396.81|394.41|397.17|394.77|396.81|394.41|0
1649870900000|2022-04-13 17:28:20|396.63|394.23|396.45|394.05|396.63|394.23|396.1|393.7|0
1649870910000|2022-04-13 17:28:30|396.28|393.88|396.28|393.88|396.28|393.88|395.92|393.52|0
1649870920000|2022-04-13 17:28:40|396.45|394.05|396.81|394.41|396.81|394.41|396.45|394.05|0
1649870930000|2022-04-13 17:28:50|396.99|394.59|396.81|394.41|396.99|394.59|396.73|394.33|0
1649870940000|2022-04-13 17:29:00|396.63|394.23|396.63|394.23|396.63|394.23|396.45|394.05|0
1649870950000|2022-04-13 17:29:10|396.45|394.05|396.45|394.05|396.63|394.23|396.45|394.05|0
1649870960000|2022-04-13 17:29:20|396.28|393.88|395.92|393.52|396.28|393.88|395.92|393.52|0
1649870970000|2022-04-13 17:29:30|396.01|393.61|396.1|393.7|396.1|393.7|395.92|393.52|0
1649870980000|2022-04-13 17:29:40|396.27|393.87|396.45|394.05|396.45|394.05|396.27|393.87|0
1649870990000|2022-04-13 17:29:50|396.37|393.97|396.1|393.7|396.45|394.05|396.1|393.7|0
1649871000000|2022-04-13 17:30:00|396.27|393.87|396.1|393.7|396.27|393.87|395.74|393.34|0
1649871010000|2022-04-13 17:30:10|396.27|393.87|396.1|393.7|396.27|393.87|396.1|393.7|0
1649871020000|2022-04-13 17:30:20|395.92|393.52|396.63|394.23|396.63|394.23|395.92|393.52|0
1649871030000|2022-04-13 17:30:30|396.45|394.05|396.19|393.79|396.45|394.05|396.19|393.79|0
1649871040000|2022-04-13 17:30:40|396.27|393.87|396.1|393.7|396.27|393.87|396.1|393.7|0
1649871050000|2022-04-13 17:30:50|395.92|393.52|396.27|393.87|396.27|393.87|395.92|393.52|0
1649871060000|2022-04-13 17:31:00|396.45|394.05|396.81|394.41|396.81|394.41|396.45|394.05|0
1649871070000|2022-04-13 17:31:10|396.99|394.59|397.35|394.95|397.35|394.95|396.99|394.59|0
1649871080000|2022-04-13 17:31:20|397.17|394.77|397.17|394.77|397.17|394.77|396.99|394.59|0
1649871090000|2022-04-13 17:31:30|396.99|394.59|396.91|394.51|396.99|394.59|396.81|394.41|0
1649871100000|2022-04-13 17:31:40|396.99|394.59|397.09|394.69|397.17|394.77|396.99|394.59|0
1649871110000|2022-04-13 17:31:50|396.81|394.41|396.91|394.51|396.99|394.59|396.81|394.41|0
1649871120000|2022-04-13 17:32:00|396.81|394.41|396.99|394.59|396.99|394.59|396.81|394.41|0
1649871130000|2022-04-13 17:32:10|396.63|394.23|396.63|394.23|396.63|394.23|396.63|394.23|0
1649871140000|2022-04-13 17:32:20|396.45|394.05|396.81|394.41|396.81|394.41|396.45|394.05|0
1649871150000|2022-04-13 17:32:30|396.91|394.51|396.81|394.41|396.99|394.59|396.81|394.41|0
1649871160000|2022-04-13 17:32:40|396.99|394.59|396.63|394.23|396.99|394.59|396.63|394.23|0
1649871170000|2022-04-13 17:32:50|396.81|394.41|397.35|394.95|397.35|394.95|396.81|394.41|0
1649871180000|2022-04-13 17:33:00|397.53|395.13|397.71|395.31|397.71|395.31|397.53|395.13|0
1649871190000|2022-04-13 17:33:10|397.89|395.49|398.25|395.85|398.25|395.85|397.89|395.49|0
1649871200000|2022-04-13 17:33:20|398.43|396.03|398.25|395.85|398.43|396.03|398.25|395.85|0
1649871210000|2022-04-13 17:33:30|398.07|395.67|398.07|395.67|398.25|395.85|398.07|395.67|0
1649871220000|2022-04-13 17:33:40|398.43|396.03|398.25|395.85|398.43|396.03|398.07|395.67|0
1649871230000|2022-04-13 17:33:50|398.61|396.21|398.25|395.85|398.61|396.21|398.25|395.85|0
1649871240000|2022-04-13 17:34:00|398.43|396.03|398.61|396.21|398.61|396.21|398.43|396.03|0
1649871250000|2022-04-13 17:34:10|398.43|396.03|398.79|396.39|398.79|396.39|398.43|396.03|0
1649871260000|2022-04-13 17:34:20|398.97|396.57|399.33|396.93|399.33|396.93|398.79|396.39|0
1649871270000|2022-04-13 17:34:30|399.15|396.75|398.61|396.21|399.15|396.75|398.61|396.21|0
1649871280000|2022-04-13 17:34:40|398.79|396.39|399.33|396.93|399.33|396.93|398.79|396.39|0
1649871290000|2022-04-13 17:34:50|399.15|396.75|399.15|396.75|399.15|396.75|398.97|396.57|0
1649871300000|2022-04-13 17:35:00|398.79|396.39|398.79|396.39|398.97|396.57|398.79|396.39|0
1649871310000|2022-04-13 17:35:10|398.97|396.57|399.51|397.11|399.51|397.11|398.97|396.57|0
1649871320000|2022-04-13 17:35:20|399.33|396.93|399.69|397.29|399.69|397.29|399.33|396.93|0
1649871330000|2022-04-13 17:35:30|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1649871340000|2022-04-13 17:35:40|399.33|396.93|399.33|396.93|399.33|396.93|399.15|396.75|0
1649871350000|2022-04-13 17:35:50|399.51|397.11|399.69|397.29|399.69|397.29|399.51|397.11|0
1649871360000|2022-04-13 17:36:00|400.05|397.65|399.87|397.47|400.23|397.83|399.69|397.29|0
1649871370000|2022-04-13 17:36:10|400.05|397.65|401.13|398.73|401.13|398.73|400.05|397.65|0
1649871380000|2022-04-13 17:36:20|401.31|398.91|400.95|398.55|401.31|398.91|400.95|398.55|0
1649871390000|2022-04-13 17:36:30|400.86|398.46|400.59|398.19|400.86|398.46|400.59|398.19|0
1649871400000|2022-04-13 17:36:40|400.41|398.01|400.86|398.46|400.86|398.46|400.41|398.01|0
1649871410000|2022-04-13 17:36:50|400.95|398.55|400.77|398.37|400.95|398.55|400.77|398.37|0
1649871420000|2022-04-13 17:37:00|400.95|398.55|400.77|398.37|400.95|398.55|400.77|398.37|0
1649871430000|2022-04-13 17:37:10|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1649871440000|2022-04-13 17:37:20|401.13|398.73|401.49|399.09|401.49|399.09|401.04|398.64|0
1649871450000|2022-04-13 17:37:30|401.31|398.91|401.49|399.09|401.49|399.09|401.31|398.91|0
1649871460000|2022-04-13 17:37:40|400.95|398.55|400.77|398.37|400.95|398.55|400.68|398.28|0
1649871470000|2022-04-13 17:37:50|400.59|398.19|400.77|398.37|400.77|398.37|400.59|398.19|0
1649871480000|2022-04-13 17:38:00|400.68|398.28|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871490000|2022-04-13 17:38:10|400.41|398.01|400.23|397.83|400.41|398.01|400.23|397.83|0
1649871500000|2022-04-13 17:38:20|400.32|397.92|400.23|397.83|400.32|397.92|400.23|397.83|0
1649871510000|2022-04-13 17:38:30|400.41|398.01|400.23|397.83|400.41|398.01|400.23|397.83|0
1649871520000|2022-04-13 17:38:40|400.32|397.92|400.23|397.83|400.32|397.92|400.23|397.83|0
1649871530000|2022-04-13 17:38:50|400.41|398.01|400.32|397.92|400.41|398.01|400.32|397.92|0
1649871540000|2022-04-13 17:39:00|400.23|397.83|400.41|398.01|400.41|398.01|400.23|397.83|0
1649871550000|2022-04-13 17:39:10|400.5|398.1|400.77|398.37|400.77|398.37|400.41|398.01|0
1649871560000|2022-04-13 17:39:20|400.59|398.19|400.59|398.19|400.59|398.19|400.41|398.01|0
1649871570000|2022-04-13 17:39:30|400.41|398.01|400.23|397.83|400.59|398.19|400.23|397.83|0
1649871580000|2022-04-13 17:39:40|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1649871590000|2022-04-13 17:39:50|400.32|397.92|400.32|397.92|400.5|398.1|400.32|397.92|0
1649871600000|2022-04-13 17:40:00|400.41|398.01|400.41|398.01|400.41|398.01|400.05|397.65|0
1649871610000|2022-04-13 17:40:10|400.59|398.19|400.95|398.55|400.95|398.55|400.41|398.01|0
1649871620000|2022-04-13 17:40:20|400.77|398.37|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871630000|2022-04-13 17:40:30|400.41|398.01|400.5|398.1|400.77|398.37|400.41|398.01|0
1649871640000|2022-04-13 17:40:40|400.59|398.19|400.23|397.83|400.59|398.19|400.23|397.83|0
1649871650000|2022-04-13 17:40:50|400.41|398.01|400.23|397.83|400.41|398.01|400.23|397.83|0
1649871660000|2022-04-13 17:41:00|400.05|397.65|400.77|398.37|400.77|398.37|400.05|397.65|0
1649871670000|2022-04-13 17:41:10|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1649871680000|2022-04-13 17:41:20|400.77|398.37|401.13|398.73|401.13|398.73|400.77|398.37|0
1649871690000|2022-04-13 17:41:30|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1649871700000|2022-04-13 17:41:40|400.95|398.55|400.77|398.37|400.95|398.55|400.77|398.37|0
1649871710000|2022-04-13 17:41:50|400.95|398.55|400.68|398.28|400.95|398.55|400.68|398.28|0
1649871720000|2022-04-13 17:42:00|400.59|398.19|400.77|398.37|400.77|398.37|400.59|398.19|0
1649871730000|2022-04-13 17:42:10|400.95|398.55|401.13|398.73|401.13|398.73|400.95|398.55|0
1649871740000|2022-04-13 17:42:20|400.95|398.55|401.04|398.64|401.04|398.64|400.95|398.55|0
1649871750000|2022-04-13 17:42:30|400.95|398.55|400.77|398.37|400.95|398.55|400.77|398.37|0
1649871760000|2022-04-13 17:42:40|400.59|398.19|400.59|398.19|400.59|398.19|400.5|398.1|0
1649871770000|2022-04-13 17:42:50|400.77|398.37|400.77|398.37|400.95|398.55|400.77|398.37|0
1649871780000|2022-04-13 17:43:00|400.59|398.19|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871790000|2022-04-13 17:43:10|400.77|398.37|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871800000|2022-04-13 17:43:20|400.68|398.28|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871810000|2022-04-13 17:43:30|400.77|398.37|400.95|398.55|400.95|398.55|400.77|398.37|0
1649871820000|2022-04-13 17:43:40|400.77|398.37|400.95|398.55|401.04|398.64|400.77|398.37|0
1649871830000|2022-04-13 17:43:50|401.13|398.73|400.77|398.37|401.13|398.73|400.77|398.37|0
1649871840000|2022-04-13 17:44:00|400.23|397.83|400.5|398.1|400.5|398.1|400.23|397.83|0
1649871850000|2022-04-13 17:44:10|400.59|398.19|400.41|398.01|400.77|398.37|400.41|398.01|0
1649871860000|2022-04-13 17:44:20|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1649871870000|2022-04-13 17:44:30|400.41|398.01|400.5|398.1|400.59|398.19|400.41|398.01|0
1649871880000|2022-04-13 17:44:40|400.59|398.19|400.59|398.19|400.59|398.19|400.5|398.1|0
1649871890000|2022-04-13 17:44:50|400.77|398.37|400.5|398.1|400.77|398.37|400.5|398.1|0
1649871900000|2022-04-13 17:45:00|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1649871910000|2022-04-13 17:45:10|400.77|398.37|400.59|398.19|400.77|398.37|400.59|398.19|0
1649871920000|2022-04-13 17:45:20|400.41|398.01|400.23|397.83|400.41|398.01|400.23|397.83|0
1649871930000|2022-04-13 17:45:30|400.41|398.01|400.59|398.19|400.59|398.19|400.41|398.01|0
1649871940000|2022-04-13 17:45:40|400.68|398.28|400.23|397.83|400.68|398.28|400.23|397.83|0
1649871950000|2022-04-13 17:45:50|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1649871960000|2022-04-13 17:46:00|400.14|397.74|400.23|397.83|400.23|397.83|400.14|397.74|0
1649871970000|2022-04-13 17:46:10|399.87|397.47|399.5|397.1|399.87|397.47|399.5|397.1|0
1649871980000|2022-04-13 17:46:20|399.69|397.29|399.87|397.47|399.87|397.47|399.5|397.1|0
1649872000000|2022-04-13 17:46:40|400.05|397.65|400.14|397.74|400.23|397.83|400.05|397.65|0
1649872010000|2022-04-13 17:46:50|400.05|397.65|400.23|397.83|400.41|398.01|400.05|397.65|0
1649872020000|2022-04-13 17:47:00|400.41|398.01|400.95|398.55|400.95|398.55|400.41|398.01|0
1649872030000|2022-04-13 17:47:10|401.13|398.73|400.25|397.85|401.13|398.73|400.25|397.85|0
1649872040000|2022-04-13 17:47:20|400.07|397.67|400.79|398.39|400.79|398.39|400.07|397.67|0
1649872050000|2022-04-13 17:47:30|400.61|398.21|400.97|398.57|400.97|398.57|400.61|398.21|0
1649872060000|2022-04-13 17:47:40|400.79|398.39|400.25|397.85|400.97|398.57|400.25|397.85|0
1649872070000|2022-04-13 17:47:50|400.43|398.03|400.61|398.21|400.61|398.21|400.43|398.03|0
1649872080000|2022-04-13 17:48:00|401.76|399.36|401.76|399.36|401.76|399.36|401.58|399.18|0
1649872090000|2022-04-13 17:48:10|401.58|399.18|401.4|399|401.76|399.36|401.4|399|0
1649872100000|2022-04-13 17:48:20|401.58|399.18|401.67|399.27|401.67|399.27|401.58|399.18|0
1649872110000|2022-04-13 17:48:30|401.58|399.18|401.4|399|401.76|399.36|401.4|399|0
1649872120000|2022-04-13 17:48:40|401.76|399.36|401.67|399.27|401.76|399.36|401.58|399.18|0
1649872130000|2022-04-13 17:48:50|401.58|399.18|401.22|398.82|401.58|399.18|401.22|398.82|0
1649872140000|2022-04-13 17:49:00|401.4|399|401.04|398.64|401.4|399|401.04|398.64|0
1649872150000|2022-04-13 17:49:10|401.4|399|400.95|398.55|401.4|399|400.86|398.46|0
1649872160000|2022-04-13 17:49:20|401.04|398.64|400.86|398.46|401.04|398.64|400.68|398.28|0
1649872170000|2022-04-13 17:49:30|401.04|398.64|401.04|398.64|401.04|398.64|400.86|398.46|0
1649872180000|2022-04-13 17:49:40|400.86|398.46|400.68|398.28|400.86|398.46|400.68|398.28|0
1649872190000|2022-04-13 17:49:50|400.5|398.1|400.5|398.1|400.68|398.28|400.5|398.1|0
1649872200000|2022-04-13 17:50:00|400.68|398.28|400.5|398.1|400.68|398.28|400.5|398.1|0
1649872210000|2022-04-13 17:50:10|400.86|398.46|401.04|398.64|401.04|398.64|400.68|398.28|0
1649872220000|2022-04-13 17:50:20|401.4|399|401.4|399|401.4|399|401.4|399|0
1649872230000|2022-04-13 17:50:30|401.58|399.18|401.58|399.18|401.58|399.18|401.4|399|0
1649872240000|2022-04-13 17:50:40|401.4|399|401.4|399|401.4|399|401.22|398.82|0
1649872250000|2022-04-13 17:50:50|401.22|398.82|400.68|398.28|401.22|398.82|400.68|398.28|0
1649872260000|2022-04-13 17:51:00|400.86|398.46|401.4|399|401.4|399|400.86|398.46|0
1649872270000|2022-04-13 17:51:10|401.22|398.82|400.68|398.28|401.22|398.82|400.68|398.28|0
1649872280000|2022-04-13 17:51:20|400.59|398.19|400.5|398.1|400.68|398.28|400.5|398.1|0
1649872290000|2022-04-13 17:51:30|400.59|398.19|400.68|398.28|400.68|398.28|400.5|398.1|0
1649872310000|2022-04-13 17:51:50|400.5|398.1|401.04|398.64|401.22|398.82|400.5|398.1|0
1649872320000|2022-04-13 17:52:00|400.86|398.46|401.4|399|401.4|399|400.86|398.46|0
1649872330000|2022-04-13 17:52:10|401.58|399.18|401.22|398.82|401.58|399.18|401.22|398.82|0
1649872340000|2022-04-13 17:52:20|401.4|399|401.58|399.18|401.58|399.18|401.4|399|0
1649872350000|2022-04-13 17:52:30|401.94|399.54|401.85|399.45|401.94|399.54|401.76|399.36|0
1649872360000|2022-04-13 17:52:40|401.94|399.54|401.76|399.36|401.94|399.54|401.76|399.36|0
1649872370000|2022-04-13 17:52:50|401.67|399.27|401.4|399|401.67|399.27|401.4|399|0
1649872380000|2022-04-13 17:53:00|401.22|398.82|401.4|399|401.4|399|401.22|398.82|0
1649872390000|2022-04-13 17:53:10|401.22|398.82|401.22|398.82|401.4|399|401.04|398.64|0
1649872400000|2022-04-13 17:53:20|401.4|399|402.03|399.63|402.03|399.63|401.4|399|0
1649872410000|2022-04-13 17:53:30|402.12|399.72|402.3|399.9|402.48|400.08|402.12|399.72|0
1649872420000|2022-04-13 17:53:40|402.03|399.63|401.58|399.18|402.03|399.63|401.58|399.18|0
1649872430000|2022-04-13 17:53:50|401.76|399.36|401.94|399.54|401.94|399.54|401.76|399.36|0
1649872440000|2022-04-13 17:54:00|402.12|399.72|402.12|399.72|402.3|399.9|402.12|399.72|0
1649872450000|2022-04-13 17:54:10|401.94|399.54|401.76|399.36|401.94|399.54|401.76|399.36|0
1649872460000|2022-04-13 17:54:20|401.58|399.18|401.76|399.36|401.76|399.36|401.58|399.18|0
1649872470000|2022-04-13 17:54:30|402.12|399.72|402.12|399.72|402.12|399.72|402.12|399.72|0
1649872480000|2022-04-13 17:54:40|401.94|399.54|401.76|399.36|401.94|399.54|401.76|399.36|0
1649872490000|2022-04-13 17:54:50|402.12|399.72|401.94|399.54|402.12|399.72|401.94|399.54|0
1649872500000|2022-04-13 17:55:00|401.76|399.36|401.85|399.45|401.85|399.45|401.76|399.36|0
1649872510000|2022-04-13 17:55:10|401.58|399.18|401.94|399.54|401.94|399.54|401.58|399.18|0
1649872520000|2022-04-13 17:55:20|401.76|399.36|401.76|399.36|401.76|399.36|401.58|399.18|0
1649872530000|2022-04-13 17:55:30|401.58|399.18|401.58|399.18|401.58|399.18|401.4|399|0
1649872540000|2022-04-13 17:55:40|401.85|399.45|401.58|399.18|401.94|399.54|401.58|399.18|0
1649872550000|2022-04-13 17:55:50|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1649872560000|2022-04-13 17:56:00|401.94|399.54|401.76|399.36|401.94|399.54|401.76|399.36|0
1649872570000|2022-04-13 17:56:10|401.67|399.27|401.76|399.36|401.94|399.54|401.67|399.27|0
1649872580000|2022-04-13 17:56:20|401.58|399.18|401.94|399.54|402.12|399.72|401.58|399.18|0
1649872590000|2022-04-13 17:56:30|402.12|399.72|401.94|399.54|402.12|399.72|401.76|399.36|0
1649872600000|2022-04-13 17:56:40|402.12|399.72|402.48|400.08|402.48|400.08|402.12|399.72|0
1649872610000|2022-04-13 17:56:50|402.3|399.9|402.12|399.72|402.3|399.9|401.94|399.54|0
1649872620000|2022-04-13 17:57:00|402.03|399.63|402.21|399.81|402.3|399.9|402.03|399.63|0
1649872630000|2022-04-13 17:57:10|401.94|399.54|401.58|399.18|401.94|399.54|401.58|399.18|0
1649872640000|2022-04-13 17:57:20|401.67|399.27|401.58|399.18|401.76|399.36|401.58|399.18|0
1649872650000|2022-04-13 17:57:30|401.4|399|401.94|399.54|401.94|399.54|401.4|399|0
1649872660000|2022-04-13 17:57:40|401.67|399.27|401.58|399.18|401.67|399.27|401.58|399.18|0
1649872670000|2022-04-13 17:57:50|401.4|399|401.4|399|401.4|399|401.4|399|0
1649872680000|2022-04-13 17:58:00|401.58|399.18|400.85|398.45|401.58|399.18|400.85|398.45|0
1649872690000|2022-04-13 17:58:10|401.03|398.63|400.85|398.45|401.03|398.63|400.85|398.45|0
1649872700000|2022-04-13 17:58:20|400.49|398.09|400.31|397.91|400.49|398.09|400.31|397.91|0
1649872710000|2022-04-13 17:58:30|400.49|398.09|400.49|398.09|400.49|398.09|400.49|398.09|0
1649872720000|2022-04-13 17:58:40|400.41|398.01|400.67|398.27|400.67|398.27|400.41|398.01|0
1649872730000|2022-04-13 17:58:50|400.59|398.19|400.67|398.27|400.67|398.27|400.59|398.19|0
1649872740000|2022-04-13 17:59:00|400.49|398.09|399.77|397.37|400.49|398.09|399.77|397.37|0
1649872750000|2022-04-13 17:59:10|399.59|397.19|399.59|397.19|399.69|397.29|399.59|397.19|0
1649872760000|2022-04-13 17:59:20|399.41|397.01|399.59|397.19|399.59|397.19|399.41|397.01|0
1649872770000|2022-04-13 17:59:30|399.51|397.11|399.59|397.19|399.59|397.19|399.41|397.01|0
1649872780000|2022-04-13 17:59:40|399.41|397.01|399.23|396.83|399.41|397.01|399.23|396.83|0
1649872790000|2022-04-13 17:59:50|399.05|396.65|398.87|396.47|399.05|396.65|398.87|396.47|0
1649872800000|2022-04-13 18:00:00|398.79|396.39|399.41|397.01|399.41|397.01|398.79|396.39|0
1649872810000|2022-04-13 18:00:10|400.13|397.73|399.95|397.55|400.13|397.73|399.95|397.55|0
1649872820000|2022-04-13 18:00:20|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1649872830000|2022-04-13 18:00:30|399.95|397.55|400.13|397.73|400.13|397.73|399.95|397.55|0
1649872840000|2022-04-13 18:00:40|399.77|397.37|399.41|397.01|399.77|397.37|399.41|397.01|0
1649872850000|2022-04-13 18:00:50|399.15|396.75|399.59|397.19|399.77|397.37|399.15|396.75|0
1649872860000|2022-04-13 18:01:00|399.77|397.37|399.41|397.01|399.95|397.55|399.41|397.01|0
1649872870000|2022-04-13 18:01:10|399.33|396.93|398.87|396.47|399.33|396.93|398.87|396.47|0
1649872880000|2022-04-13 18:01:20|398.69|396.29|399.05|396.65|399.05|396.65|398.69|396.29|0
1649872890000|2022-04-13 18:01:30|399.23|396.83|399.41|397.01|399.41|397.01|399.23|396.83|0
1649872900000|2022-04-13 18:01:40|399.23|396.83|399.59|397.19|399.59|397.19|399.23|396.83|0
1649872910000|2022-04-13 18:01:50|399.41|397.01|399.41|397.01|399.41|397.01|399.23|396.83|0
1649872920000|2022-04-13 18:02:00|399.59|397.19|399.59|397.19|399.77|397.37|399.59|397.19|0
1649872930000|2022-04-13 18:02:10|399.41|397.01|399.23|396.83|399.41|397.01|399.23|396.83|0
1649872940000|2022-04-13 18:02:20|399.05|396.65|399.23|396.83|399.23|396.83|399.05|396.65|0
1649872950000|2022-04-13 18:02:30|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1649872960000|2022-04-13 18:02:40|399.23|396.83|399.59|397.19|399.59|397.19|399.23|396.83|0
1649872970000|2022-04-13 18:02:50|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1649872980000|2022-04-13 18:03:00|399.95|397.55|400.13|397.73|400.13|397.73|399.95|397.55|0
1649872990000|2022-04-13 18:03:10|400.31|397.91|399.59|397.19|400.31|397.91|399.59|397.19|0
1649873000000|2022-04-13 18:03:20|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1649873010000|2022-04-13 18:03:30|399.05|396.65|398.51|396.11|399.05|396.65|398.51|396.11|0
1649873020000|2022-04-13 18:03:40|398.69|396.29|399.23|396.83|399.23|396.83|398.69|396.29|0
1649873030000|2022-04-13 18:03:50|399.41|397.01|399.77|397.37|399.77|397.37|399.41|397.01|0
1649873040000|2022-04-13 18:04:00|399.59|397.19|399.95|397.55|400.13|397.73|399.59|397.19|0
1649873050000|2022-04-13 18:04:10|399.59|397.19|399.59|397.19|399.59|397.19|399.59|397.19|0
1649873060000|2022-04-13 18:04:20|399.77|397.37|399.77|397.37|399.95|397.55|399.77|397.37|0
1649873070000|2022-04-13 18:04:30|399.41|397.01|398.87|396.47|399.41|397.01|398.87|396.47|0
1649873080000|2022-04-13 18:04:40|399.05|396.65|398.87|396.47|399.05|396.65|398.87|396.47|0
1649873090000|2022-04-13 18:04:50|398.69|396.29|398.87|396.47|398.87|396.47|398.69|396.29|0
1649873100000|2022-04-13 18:05:00|399.05|396.65|398.69|396.29|399.05|396.65|398.69|396.29|0
1649873110000|2022-04-13 18:05:10|398.87|396.47|398.51|396.11|398.87|396.47|398.51|396.11|0
1649873120000|2022-04-13 18:05:20|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1649873130000|2022-04-13 18:05:30|398.69|396.29|399.05|396.65|399.23|396.83|398.69|396.29|0
1649873140000|2022-04-13 18:05:40|398.69|396.29|398.78|396.38|398.87|396.47|398.69|396.29|0
1649873150000|2022-04-13 18:05:50|398.87|396.47|398.69|396.29|398.87|396.47|398.69|396.29|0
1649873160000|2022-04-13 18:06:00|398.51|396.11|397.97|395.57|398.51|396.11|397.97|395.57|0
1649873170000|2022-04-13 18:06:10|398.15|395.75|397.61|395.21|398.15|395.75|397.61|395.21|0
1649873180000|2022-04-13 18:06:20|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1649873190000|2022-04-13 18:06:30|397.61|395.21|397.61|395.21|397.61|395.21|397.43|395.03|0
1649873200000|2022-04-13 18:06:40|397.43|395.03|397.43|395.03|397.43|395.03|397.43|395.03|0
1649873210000|2022-04-13 18:06:50|397.61|395.21|396.89|394.49|397.61|395.21|396.89|394.49|0
1649873220000|2022-04-13 18:07:00|396.72|394.32|396.71|394.31|396.72|394.32|396.54|394.14|0
1649873230000|2022-04-13 18:07:10|396.54|394.14|396.71|394.31|396.71|394.31|396.54|394.14|0
1649873240000|2022-04-13 18:07:20|396.54|394.14|396.36|393.96|396.54|394.14|396.36|393.96|0
1649873250000|2022-04-13 18:07:30|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1649873270000|2022-04-13 18:07:50|396.36|393.96|396.18|393.78|396.36|393.96|396.18|393.78|0
1649873280000|2022-04-13 18:08:00|396.36|393.96|396.36|393.96|396.54|394.14|396.36|393.96|0
1649873290000|2022-04-13 18:08:10|396.54|394.14|396.18|393.78|396.54|394.14|396|393.6|0
1649873300000|2022-04-13 18:08:20|396|393.6|395.64|393.24|396|393.6|395.64|393.24|0
1649873320000|2022-04-13 18:08:40|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1649873330000|2022-04-13 18:08:50|395.64|393.24|395.46|393.06|395.64|393.24|395.46|393.06|0
1649873340000|2022-04-13 18:09:00|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1649873350000|2022-04-13 18:09:10|395.82|393.42|395.46|393.06|395.82|393.42|395.46|393.06|0
1649873360000|2022-04-13 18:09:20|395.28|392.88|395.46|393.06|395.46|393.06|395.28|392.88|0
1649873370000|2022-04-13 18:09:30|395.64|393.24|396|393.6|396|393.6|395.64|393.24|0
1649873380000|2022-04-13 18:09:40|395.82|393.42|396|393.6|396|393.6|395.82|393.42|0
1649873390000|2022-04-13 18:09:50|396.18|393.78|396.36|393.96|396.36|393.96|396.18|393.78|0
1649873400000|2022-04-13 18:10:00|396.53|394.13|396.89|394.49|396.89|394.49|396.53|394.13|0
1649873410000|2022-04-13 18:10:10|396.71|394.31|396.89|394.49|396.89|394.49|396.71|394.31|0
1649873420000|2022-04-13 18:10:20|397.25|394.85|397.61|395.21|397.61|395.21|397.25|394.85|0
1649873430000|2022-04-13 18:10:30|397.79|395.39|397.79|395.39|397.97|395.57|397.79|395.39|0
1649873440000|2022-04-13 18:10:40|397.43|395.03|397.79|395.39|397.79|395.39|397.43|395.03|0
1649873450000|2022-04-13 18:10:50|397.61|395.21|397.43|395.03|397.61|395.21|397.43|395.03|0
1649873460000|2022-04-13 18:11:00|397.25|394.85|397.79|395.39|397.79|395.39|397.25|394.85|0
1649873470000|2022-04-13 18:11:10|397.97|395.57|398.15|395.75|398.15|395.75|397.79|395.39|0
1649873480000|2022-04-13 18:11:20|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1649873490000|2022-04-13 18:11:30|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1649873510000|2022-04-13 18:11:50|398.6|396.2|398.51|396.11|398.69|396.29|398.51|396.11|0
1649873520000|2022-04-13 18:12:00|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1649873530000|2022-04-13 18:12:10|399.95|397.55|399.77|397.37|399.95|397.55|399.77|397.37|0
1649873540000|2022-04-13 18:12:20|399.59|397.19|399.95|397.55|399.95|397.55|399.59|397.19|0
1649873550000|2022-04-13 18:12:30|399.77|397.37|400.13|397.73|400.13|397.73|399.77|397.37|0
1649873560000|2022-04-13 18:12:40|400.67|398.27|400.67|398.27|400.67|398.27|400.67|398.27|0
1649873570000|2022-04-13 18:12:50|400.49|398.09|400.31|397.91|400.49|398.09|400.22|397.82|0
1649873580000|2022-04-13 18:13:00|400.49|398.09|400.49|398.09|400.49|398.09|400.31|397.91|0
1649873590000|2022-04-13 18:13:10|400.22|397.82|400.13|397.73|400.22|397.82|399.86|397.46|0
1649873600000|2022-04-13 18:13:20|399.77|397.37|399.59|397.19|399.95|397.55|399.59|397.19|0
1649873610000|2022-04-13 18:13:30|399.41|397.01|398.87|396.47|399.41|397.01|398.87|396.47|0
1649873620000|2022-04-13 18:13:40|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1649873630000|2022-04-13 18:13:50|398.51|396.11|398.69|396.29|398.69|396.29|398.51|396.11|0
1649873640000|2022-04-13 18:14:00|398.51|396.11|398.87|396.47|398.87|396.47|398.51|396.11|0
1649873650000|2022-04-13 18:14:10|399.05|396.65|399.05|396.65|399.23|396.83|399.05|396.65|0
1649873660000|2022-04-13 18:14:20|398.87|396.47|398.69|396.29|398.87|396.47|398.51|396.11|0
1649873670000|2022-04-13 18:14:30|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1649873680000|2022-04-13 18:14:40|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1649873690000|2022-04-13 18:14:50|398.33|395.93|398.33|395.93|398.51|396.11|398.33|395.93|0
1649873700000|2022-04-13 18:15:00|398.51|396.11|398.02|395.62|398.51|396.11|398.02|395.62|0
1649873710000|2022-04-13 18:15:10|398.11|395.71|397.66|395.26|398.11|395.71|397.66|395.26|0
1649873720000|2022-04-13 18:15:20|397.84|395.44|397.3|394.9|397.84|395.44|397.3|394.9|0
1649873730000|2022-04-13 18:15:30|397.12|394.72|397.3|394.9|397.3|394.9|397.12|394.72|0
1649873740000|2022-04-13 18:15:40|397.12|394.72|396.94|394.54|397.12|394.72|396.94|394.54|0
1649873750000|2022-04-13 18:15:50|396.76|394.36|396.76|394.36|396.94|394.54|396.76|394.36|0
1649873760000|2022-04-13 18:16:00|396.94|394.54|397.3|394.9|397.3|394.9|396.94|394.54|0
1649873770000|2022-04-13 18:16:10|397.12|394.72|397.48|395.08|397.48|395.08|397.12|394.72|0
1649873780000|2022-04-13 18:16:20|397.3|394.9|397.3|394.9|397.3|394.9|397.3|394.9|0
1649873790000|2022-04-13 18:16:30|396.94|394.54|397.12|394.72|397.3|394.9|396.94|394.54|0
1649873800000|2022-04-13 18:16:40|397.48|395.08|397.3|394.9|397.48|395.08|397.3|394.9|0
1649873810000|2022-04-13 18:16:50|397.12|394.72|397.12|394.72|397.3|394.9|397.12|394.72|0
1649873820000|2022-04-13 18:17:00|396.94|394.54|396.76|394.36|396.94|394.54|396.76|394.36|0
1649873830000|2022-04-13 18:17:10|396.85|394.45|396.94|394.54|396.94|394.54|396.76|394.36|0
1649873840000|2022-04-13 18:17:20|396.76|394.36|397.12|394.72|397.12|394.72|396.76|394.36|0
1649873850000|2022-04-13 18:17:30|397.3|394.9|397.48|395.08|397.48|395.08|397.3|394.9|0
1649873860000|2022-04-13 18:17:40|397.66|395.26|397.48|395.08|397.84|395.44|397.48|395.08|0
1649873870000|2022-04-13 18:17:50|397.3|394.9|397.48|395.08|397.48|395.08|397.3|394.9|0
1649873880000|2022-04-13 18:18:00|397.3|394.9|397.3|394.9|397.3|394.9|397.21|394.81|0
1649873890000|2022-04-13 18:18:10|397.48|395.08|397.12|394.72|397.48|395.08|397.12|394.72|0
1649873900000|2022-04-13 18:18:20|397.3|394.9|397.66|395.26|397.66|395.26|397.3|394.9|0
1649873910000|2022-04-13 18:18:30|397.3|394.9|397.3|394.9|397.48|395.08|397.3|394.9|0
1649873920000|2022-04-13 18:18:40|397.21|394.81|397.12|394.72|397.21|394.81|397.12|394.72|0
1649873930000|2022-04-13 18:18:50|397.21|394.81|397.12|394.72|397.21|394.81|397.12|394.72|0
1649873940000|2022-04-13 18:19:00|396.94|394.54|397.12|394.72|397.12|394.72|396.94|394.54|0
1649873950000|2022-04-13 18:19:10|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1649873960000|2022-04-13 18:19:20|397.12|394.72|397.3|394.9|397.3|394.9|397.12|394.72|0
1649873970000|2022-04-13 18:19:30|397.12|394.72|396.58|394.18|397.12|394.72|396.58|394.18|0
1649873980000|2022-04-13 18:19:40|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1649873990000|2022-04-13 18:19:50|396.67|394.27|396.58|394.18|396.67|394.27|396.4|394|0
1649874000000|2022-04-13 18:20:00|396.4|394|396.22|393.82|396.58|394.18|396.22|393.82|0
1649874010000|2022-04-13 18:20:10|395.78|393.38|395.5|393.1|395.78|393.38|395.5|393.1|0
1649874020000|2022-04-13 18:20:20|395.68|393.28|395.86|393.46|395.86|393.46|395.68|393.28|0
1649874030000|2022-04-13 18:20:30|396.4|394|396.22|393.82|396.4|394|396.22|393.82|0
1649874040000|2022-04-13 18:20:40|396.4|394|396.4|394|396.4|394|396.4|394|0
1649874050000|2022-04-13 18:20:50|396.22|393.82|396.22|393.82|396.22|393.82|396.04|393.64|0
1649874060000|2022-04-13 18:21:00|396.04|393.64|395.86|393.46|396.04|393.64|395.86|393.46|0
1649874070000|2022-04-13 18:21:10|395.95|393.55|395.68|393.28|395.95|393.55|395.68|393.28|0
1649874080000|2022-04-13 18:21:20|395.32|392.92|395.32|392.92|395.5|393.1|395.32|392.92|0
1649874090000|2022-04-13 18:21:30|395.5|393.1|395.14|392.74|395.5|393.1|395.14|392.74|0
1649874100000|2022-04-13 18:21:40|395.32|392.92|395.32|392.92|395.32|392.92|395.32|392.92|0
1649874110000|2022-04-13 18:21:50|395.5|393.1|395.86|393.46|395.86|393.46|395.5|393.1|0
1649874120000|2022-04-13 18:22:00|396.04|393.64|395.68|393.28|396.04|393.64|395.68|393.28|0
1649874130000|2022-04-13 18:22:10|396.4|394|396.04|393.64|396.4|394|396.04|393.64|0
1649874140000|2022-04-13 18:22:20|396.4|394|396.4|394|396.4|394|396.4|394|0
1649874150000|2022-04-13 18:22:30|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1649874160000|2022-04-13 18:22:40|396.4|394|396.58|394.18|396.58|394.18|396.4|394|0
1649874170000|2022-04-13 18:22:50|396.4|394|396.4|394|396.58|394.18|396.4|394|0
1649874180000|2022-04-13 18:23:00|396.58|394.18|396.94|394.54|397.12|394.72|396.58|394.18|0
1649874190000|2022-04-13 18:23:10|397.12|394.72|397.12|394.72|397.3|394.9|397.12|394.72|0
1649874200000|2022-04-13 18:23:20|397.66|395.26|397.3|394.9|397.84|395.44|397.3|394.9|0
1649874210000|2022-04-13 18:23:30|397.66|395.26|397.84|395.44|397.84|395.44|397.66|395.26|0
1649874220000|2022-04-13 18:23:40|397.66|395.26|397.84|395.44|397.84|395.44|397.66|395.26|0
1649874230000|2022-04-13 18:23:50|398.02|395.62|398.02|395.62|398.2|395.8|398.02|395.62|0
1649874240000|2022-04-13 18:24:00|397.84|395.44|397.48|395.08|397.84|395.44|397.48|395.08|0
1649874250000|2022-04-13 18:24:10|397.3|394.9|397.3|394.9|397.3|394.9|397.12|394.72|0
1649874260000|2022-04-13 18:24:20|397.12|394.72|397.12|394.72|397.3|394.9|397.12|394.72|0
1649874270000|2022-04-13 18:24:30|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1649874280000|2022-04-13 18:24:40|396.76|394.36|397.03|394.63|397.03|394.63|396.76|394.36|0
1649874290000|2022-04-13 18:24:50|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1649874300000|2022-04-13 18:25:00|396.76|394.36|396.76|394.36|396.76|394.36|396.4|394|0
1649874310000|2022-04-13 18:25:10|397.3|394.9|396.94|394.54|397.3|394.9|396.94|394.54|0
1649874320000|2022-04-13 18:25:20|398.2|395.8|398.02|395.62|398.2|395.8|398.02|395.62|0
1649874330000|2022-04-13 18:25:30|398.2|395.8|398.02|395.62|398.38|395.98|398.02|395.62|0
1649874340000|2022-04-13 18:25:40|398.2|395.8|398.2|395.8|398.2|395.8|397.84|395.44|0
1649874350000|2022-04-13 18:25:50|397.84|395.44|398.38|395.98|398.38|395.98|397.66|395.26|0
1649874360000|2022-04-13 18:26:00|398.56|396.16|398.74|396.34|398.74|396.34|398.2|395.8|0
1649874370000|2022-04-13 18:26:10|398.56|396.16|398.56|396.16|398.56|396.16|398.56|396.16|0
1649874380000|2022-04-13 18:26:20|398.74|396.34|398.38|395.98|398.74|396.34|398.38|395.98|0
1649874390000|2022-04-13 18:26:30|397.84|395.44|397.84|395.44|397.84|395.44|397.84|395.44|0
1649874400000|2022-04-13 18:26:40|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1649874410000|2022-04-13 18:26:50|398.2|395.8|398.38|395.98|398.38|395.98|398.2|395.8|0
1649874420000|2022-04-13 18:27:00|398.56|396.16|398.2|395.8|398.56|396.16|398.2|395.8|0
1649874430000|2022-04-13 18:27:10|397.84|395.44|398.2|395.8|398.2|395.8|397.84|395.44|0
1649874440000|2022-04-13 18:27:20|397.84|395.44|398.02|395.62|398.02|395.62|397.84|395.44|0
1649874450000|2022-04-13 18:27:30|397.84|395.44|397.84|395.44|398.02|395.62|397.84|395.44|0
1649874460000|2022-04-13 18:27:40|397.66|395.26|397.3|394.9|397.66|395.26|397.3|394.9|0
1649874470000|2022-04-13 18:27:50|397.21|394.81|397.3|394.9|397.3|394.9|397.21|394.81|0
1649874480000|2022-04-13 18:28:00|397.12|394.72|396.94|394.54|397.12|394.72|396.76|394.36|0
1649874490000|2022-04-13 18:28:10|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1649874510000|2022-04-13 18:28:30|396.94|394.54|396.76|394.36|396.94|394.54|396.76|394.36|0
1649874520000|2022-04-13 18:28:40|396.58|394.18|396.58|394.18|396.58|394.18|396.4|394|0
1649874540000|2022-04-13 18:29:00|396.4|394|396.76|394.36|396.76|394.36|396.4|394|0
1649874550000|2022-04-13 18:29:10|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1649874560000|2022-04-13 18:29:20|396.76|394.36|396.58|394.18|396.76|394.36|396.58|394.18|0
1649874570000|2022-04-13 18:29:30|396.76|394.36|396.94|394.54|396.94|394.54|396.76|394.36|0
1649874580000|2022-04-13 18:29:40|396.76|394.36|397.03|394.63|397.12|394.72|396.76|394.36|0
1649874590000|2022-04-13 18:29:50|397.12|394.72|397.29|394.89|397.29|394.89|396.94|394.54|0
1649874600000|2022-04-13 18:30:00|397.21|394.81|396.76|394.36|397.21|394.81|396.76|394.36|0
1649874620000|2022-04-13 18:30:20|396.94|394.54|396.94|394.54|396.94|394.54|396.94|394.54|0
1649874630000|2022-04-13 18:30:30|396.76|394.36|396.76|394.36|396.94|394.54|396.76|394.36|0
1649874640000|2022-04-13 18:30:40|397.11|394.71|396.58|394.18|397.11|394.71|396.58|394.18|0
1649874650000|2022-04-13 18:30:50|397.28|394.88|397.28|394.88|397.28|394.88|396.92|394.52|0
1649874660000|2022-04-13 18:31:00|397.1|394.7|397.6|395.2|397.6|395.2|396.79|394.39|0
1649874670000|2022-04-13 18:31:10|397.51|395.11|397.2|394.8|397.69|395.29|397.2|394.8|0
1649874680000|2022-04-13 18:31:20|397.02|394.62|397.07|394.67|397.2|394.8|397.02|394.62|0
1649874690000|2022-04-13 18:31:30|396.89|394.49|397.07|394.67|397.07|394.67|396.71|394.31|0
1649874700000|2022-04-13 18:31:40|396.89|394.49|397.07|394.67|397.07|394.67|396.89|394.49|0
1649874710000|2022-04-13 18:31:50|397.25|394.85|396.89|394.49|397.25|394.85|396.89|394.49|0
1649874720000|2022-04-13 18:32:00|397.07|394.67|396.89|394.49|397.07|394.67|396.53|394.13|0
1649874730000|2022-04-13 18:32:10|397.07|394.67|396.89|394.49|397.07|394.67|396.89|394.49|0
1649874740000|2022-04-13 18:32:20|396.99|394.59|396.89|394.49|396.99|394.59|396.89|394.49|0
1649874750000|2022-04-13 18:32:30|396.71|394.31|396.71|394.31|396.71|394.31|396.71|394.31|0
1649874760000|2022-04-13 18:32:40|396.63|394.23|396.89|394.49|396.89|394.49|396.63|394.23|0
1649874770000|2022-04-13 18:32:50|397.07|394.67|396.53|394.13|397.07|394.67|396.53|394.13|0
1649874780000|2022-04-13 18:33:00|396.71|394.31|396.53|394.13|396.71|394.31|396.53|394.13|0
1649874790000|2022-04-13 18:33:10|396.35|393.95|396.35|393.95|396.35|393.95|396.35|393.95|0
1649874800000|2022-04-13 18:33:20|395.99|393.59|396.17|393.77|396.17|393.77|395.99|393.59|0
1649874810000|2022-04-13 18:33:30|396.35|393.95|396.53|394.13|396.71|394.31|396.35|393.95|0
1649874820000|2022-04-13 18:33:40|396.89|394.49|396.89|394.49|396.89|394.49|396.81|394.41|0
1649874830000|2022-04-13 18:33:50|396.71|394.31|396.89|394.49|396.89|394.49|396.53|394.13|0
1649874840000|2022-04-13 18:34:00|396.53|394.13|396.53|394.13|396.71|394.31|396.53|394.13|0
1649874850000|2022-04-13 18:34:10|396.71|394.31|396.53|394.13|396.71|394.31|396.53|394.13|0
1649874860000|2022-04-13 18:34:20|396.71|394.31|396.71|394.31|396.71|394.31|396.53|394.13|0
1649874870000|2022-04-13 18:34:30|396.53|394.13|396.35|393.95|396.53|394.13|396.17|393.77|0
1649874880000|2022-04-13 18:34:40|396.17|393.77|396.17|393.77|396.35|393.95|396.17|393.77|0
1649874890000|2022-04-13 18:34:50|396.35|393.95|395.99|393.59|396.35|393.95|395.99|393.59|0
1649874900000|2022-04-13 18:35:00|395.63|393.23|395.73|393.33|395.73|393.33|395.63|393.23|0
1649874910000|2022-04-13 18:35:10|395.63|393.23|395.27|392.87|395.63|393.23|395.27|392.87|0
1649874920000|2022-04-13 18:35:20|395.45|393.05|395.63|393.23|395.63|393.23|395.27|392.87|0
1649874930000|2022-04-13 18:35:30|395.81|393.41|395.99|393.59|395.99|393.59|395.81|393.41|0
1649874940000|2022-04-13 18:35:40|396.35|393.95|396.71|394.31|396.71|394.31|396.35|393.95|0
1649874950000|2022-04-13 18:35:50|396.35|393.95|396.17|393.77|396.53|394.13|396.17|393.77|0
1649874960000|2022-04-13 18:36:00|395.91|393.51|396.17|393.77|396.17|393.77|395.91|393.51|0
1649874970000|2022-04-13 18:36:10|395.99|393.59|395.99|393.59|396.17|393.77|395.99|393.59|0
1649874980000|2022-04-13 18:36:20|395.81|393.41|395.99|393.59|395.99|393.59|395.81|393.41|0
1649874990000|2022-04-13 18:36:30|395.81|393.41|394.83|392.43|395.81|393.41|394.83|392.43|0
1649875000000|2022-04-13 18:36:40|394.55|392.15|395.01|392.61|395.01|392.61|394.55|392.15|0
1649875010000|2022-04-13 18:36:50|394.91|392.51|394.73|392.33|394.91|392.51|394.73|392.33|0
1649875020000|2022-04-13 18:37:00|394.55|392.15|394.91|392.51|394.91|392.51|394.55|392.15|0
1649875030000|2022-04-13 18:37:10|394.73|392.33|394.55|392.15|394.73|392.33|394.55|392.15|0
1649875040000|2022-04-13 18:37:20|394.37|391.97|394.19|391.79|394.37|391.97|394.01|391.61|0
1649875050000|2022-04-13 18:37:30|394.37|391.97|394.19|391.79|394.37|391.97|394.19|391.79|0
1649875060000|2022-04-13 18:37:40|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1649875070000|2022-04-13 18:37:50|394.19|391.79|394.37|391.97|394.37|391.97|394.19|391.79|0
1649875080000|2022-04-13 18:38:00|394.55|392.15|394.55|392.15|394.55|392.15|394.37|391.97|0
1649875090000|2022-04-13 18:38:10|394.73|392.33|394.37|391.97|394.73|392.33|394.37|391.97|0
1649875100000|2022-04-13 18:38:20|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1649875110000|2022-04-13 18:38:30|394.83|392.43|394.91|392.51|395.09|392.69|394.83|392.43|0
1649875120000|2022-04-13 18:38:40|395.01|392.61|395.09|392.69|395.09|392.69|394.91|392.51|0
1649875130000|2022-04-13 18:38:50|394.91|392.51|394.73|392.33|394.91|392.51|394.55|392.15|0
1649875140000|2022-04-13 18:39:00|394.55|392.15|394.65|392.25|394.65|392.25|394.55|392.15|0
1649875150000|2022-04-13 18:39:10|394.55|392.15|394.91|392.51|394.91|392.51|394.55|392.15|0
1649875160000|2022-04-13 18:39:20|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1649875170000|2022-04-13 18:39:30|394.73|392.33|395.09|392.69|395.09|392.69|394.73|392.33|0
1649875180000|2022-04-13 18:39:40|394.91|392.51|395.09|392.69|395.09|392.69|394.91|392.51|0
1649875190000|2022-04-13 18:39:50|395.45|393.05|395.09|392.69|395.45|393.05|395.09|392.69|0
1649875200000|2022-04-13 18:40:00|395.27|392.87|395.45|393.05|395.45|393.05|395.27|392.87|0
1649875210000|2022-04-13 18:40:10|395.63|393.23|394.91|392.51|395.63|393.23|394.91|392.51|0
1649875220000|2022-04-13 18:40:20|395|392.6|394.91|392.51|395|392.6|394.91|392.51|0
1649875230000|2022-04-13 18:40:30|395.09|392.69|394.91|392.51|395.09|392.69|394.91|392.51|0
1649875240000|2022-04-13 18:40:40|394.65|392.25|394.55|392.15|394.73|392.33|394.55|392.15|0
1649875250000|2022-04-13 18:40:50|394.91|392.51|394.73|392.33|394.91|392.51|394.73|392.33|0
1649875260000|2022-04-13 18:41:00|394.55|392.15|394.37|391.97|394.55|392.15|394.37|391.97|0
1649875270000|2022-04-13 18:41:10|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1649875280000|2022-04-13 18:41:20|394.01|391.61|394.01|391.61|394.19|391.79|394.01|391.61|0
1649875290000|2022-04-13 18:41:30|394.19|391.79|394.01|391.61|394.19|391.79|394.01|391.61|0
1649875300000|2022-04-13 18:41:40|393.83|391.43|393.83|391.43|393.83|391.43|393.65|391.25|0
1649875310000|2022-04-13 18:41:50|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1649875320000|2022-04-13 18:42:00|393.83|391.43|393.48|391.08|393.83|391.43|393.48|391.08|0
1649875330000|2022-04-13 18:42:10|393.65|391.25|393.83|391.43|393.83|391.43|393.65|391.25|0
1649875340000|2022-04-13 18:42:20|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1649875350000|2022-04-13 18:42:30|393.83|391.43|394.19|391.79|394.37|391.97|393.83|391.43|0
1649875360000|2022-04-13 18:42:40|393.83|391.43|393.83|391.43|394.01|391.61|393.83|391.43|0
1649875370000|2022-04-13 18:42:50|393.65|391.25|394.01|391.61|394.01|391.61|393.65|391.25|0
1649875380000|2022-04-13 18:43:00|393.83|391.43|394.01|391.61|394.01|391.61|393.83|391.43|0
1649875390000|2022-04-13 18:43:10|393.83|391.43|393.83|391.43|393.83|391.43|393.65|391.25|0
1649875400000|2022-04-13 18:43:20|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1649875410000|2022-04-13 18:43:30|393.83|391.43|393.65|391.25|393.83|391.43|393.65|391.25|0
1649875430000|2022-04-13 18:43:50|393.47|391.07|393.3|390.9|393.47|391.07|393.3|390.9|0
1649875440000|2022-04-13 18:44:00|393.47|391.07|393.3|390.9|393.47|391.07|392.94|390.54|0
1649875450000|2022-04-13 18:44:10|393.12|390.72|393.12|390.72|393.3|390.9|393.12|390.72|0
1649875460000|2022-04-13 18:44:20|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1649875470000|2022-04-13 18:44:30|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1649875480000|2022-04-13 18:44:40|392.94|390.54|393.12|390.72|393.12|390.72|392.94|390.54|0
1649875490000|2022-04-13 18:44:50|392.94|390.54|392.76|390.36|392.94|390.54|392.76|390.36|0
1649875500000|2022-04-13 18:45:00|392.58|390.18|392.94|390.54|392.94|390.54|392.58|390.18|0
1649875510000|2022-04-13 18:45:10|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1649875520000|2022-04-13 18:45:20|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1649875530000|2022-04-13 18:45:30|392.76|390.36|393.47|391.07|393.47|391.07|392.76|390.36|0
1649875540000|2022-04-13 18:45:40|393.29|390.89|393.47|391.07|393.47|391.07|393.29|390.89|0
1649875550000|2022-04-13 18:45:50|393.65|391.25|393.65|391.25|393.83|391.43|393.47|391.07|0
1649875560000|2022-04-13 18:46:00|393.83|391.43|393.47|391.07|393.83|391.43|393.47|391.07|0
1649875570000|2022-04-13 18:46:10|393.65|391.25|393.65|391.25|393.65|391.25|393.47|391.07|0
1649875580000|2022-04-13 18:46:20|393.83|391.43|394.01|391.61|394.01|391.61|393.83|391.43|0
1649875590000|2022-04-13 18:46:30|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1649875600000|2022-04-13 18:46:40|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1649875610000|2022-04-13 18:46:50|393.83|391.43|393.65|391.25|393.83|391.43|393.65|391.25|0
1649875620000|2022-04-13 18:47:00|393.39|390.99|393.29|390.89|393.47|391.07|393.29|390.89|0
1649875630000|2022-04-13 18:47:10|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1649875640000|2022-04-13 18:47:20|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1649875650000|2022-04-13 18:47:30|393.11|390.71|393.11|390.71|393.11|390.71|393.11|390.71|0
1649875660000|2022-04-13 18:47:40|393.47|391.07|393.65|391.25|393.65|391.25|393.47|391.07|0
1649875670000|2022-04-13 18:47:50|393.47|391.07|393.29|390.89|393.47|391.07|393.29|390.89|0
1649875680000|2022-04-13 18:48:00|392.94|390.54|392.76|390.36|392.94|390.54|392.76|390.36|0
1649875690000|2022-04-13 18:48:10|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1649875700000|2022-04-13 18:48:20|393.11|390.71|392.94|390.54|393.11|390.71|392.94|390.54|0
1649875710000|2022-04-13 18:48:30|392.76|390.36|392.76|390.36|392.76|390.36|392.58|390.18|0
1649875720000|2022-04-13 18:48:40|392.58|390.18|391.86|389.46|392.58|390.18|391.86|389.46|0
1649875730000|2022-04-13 18:48:50|392.22|389.82|392.04|389.64|392.22|389.82|392.04|389.64|0
1649875740000|2022-04-13 18:49:00|391.86|389.46|392.04|389.64|392.04|389.64|391.86|389.46|0
1649875750000|2022-04-13 18:49:10|391.86|389.46|391.77|389.37|391.86|389.46|391.68|389.28|0
1649875760000|2022-04-13 18:49:20|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1649875770000|2022-04-13 18:49:30|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1649875780000|2022-04-13 18:49:40|391.86|389.46|391.86|389.46|392.04|389.64|391.86|389.46|0
1649875790000|2022-04-13 18:49:50|391.77|389.37|391.68|389.28|391.86|389.46|391.68|389.28|0
1649875800000|2022-04-13 18:50:00|391.5|389.1|390.97|388.57|391.5|389.1|390.97|388.57|0
1649875810000|2022-04-13 18:50:10|390.79|388.39|390.97|388.57|391.15|388.75|390.79|388.39|0
1649875820000|2022-04-13 18:50:20|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1649875830000|2022-04-13 18:50:30|391.42|389.02|391.68|389.28|391.68|389.28|391.42|389.02|0
1649875840000|2022-04-13 18:50:40|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1649875850000|2022-04-13 18:50:50|392.04|389.64|392.04|389.64|392.22|389.82|392.04|389.64|0
1649875860000|2022-04-13 18:51:00|392.4|390|392.04|389.64|392.4|390|392.04|389.64|0
1649875870000|2022-04-13 18:51:10|392.22|389.82|391.86|389.46|392.22|389.82|391.86|389.46|0
1649875880000|2022-04-13 18:51:20|391.68|389.28|391.32|388.92|391.68|389.28|391.32|388.92|0
1649875890000|2022-04-13 18:51:30|391.5|389.1|391.14|388.74|391.5|389.1|391.14|388.74|0
1649875900000|2022-04-13 18:51:40|391.32|388.92|391.5|389.1|391.5|389.1|391.14|388.74|0
1649875910000|2022-04-13 18:51:50|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1649875920000|2022-04-13 18:52:00|391.77|389.37|391.32|388.92|391.77|389.37|391.32|388.92|0
1649875930000|2022-04-13 18:52:10|391.5|389.1|391.32|388.92|391.5|389.1|391.32|388.92|0
1649875940000|2022-04-13 18:52:20|391.5|389.1|391.68|389.28|391.68|389.28|391.5|389.1|0
1649875950000|2022-04-13 18:52:30|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1649875960000|2022-04-13 18:52:40|391.5|389.1|391.5|389.1|391.5|389.1|391.32|388.92|0
1649875980000|2022-04-13 18:53:00|391.68|389.28|391.5|389.1|391.68|389.28|391.32|388.92|0
1649875990000|2022-04-13 18:53:10|391.32|388.92|391.32|388.92|391.5|389.1|391.32|388.92|0
1649876000000|2022-04-13 18:53:20|391.14|388.74|390.97|388.57|391.14|388.74|390.97|388.57|0
1649876010000|2022-04-13 18:53:30|390.79|388.39|391.14|388.74|391.14|388.74|390.79|388.39|0
1649876020000|2022-04-13 18:53:40|390.97|388.57|390.79|388.39|390.97|388.57|390.79|388.39|0
1649876030000|2022-04-13 18:53:50|390.96|388.56|391.68|389.28|391.68|389.28|390.96|388.56|0
1649876040000|2022-04-13 18:54:00|391.85|389.45|391.5|389.1|391.85|389.45|391.5|389.1|0
1649876050000|2022-04-13 18:54:10|391.85|389.45|390.87|388.47|391.85|389.45|390.87|388.47|0
1649876060000|2022-04-13 18:54:20|391.05|388.65|391.05|388.65|391.14|388.74|391.05|388.65|0
1649876070000|2022-04-13 18:54:30|390.87|388.47|391.4|389|391.4|389|390.87|388.47|0
1649876080000|2022-04-13 18:54:40|391.23|388.83|391.58|389.18|391.58|389.18|391.23|388.83|0
1649876090000|2022-04-13 18:54:50|391.76|389.36|391.58|389.18|391.76|389.36|391.58|389.18|0
1649876100000|2022-04-13 18:55:00|391.4|389|391.58|389.18|391.58|389.18|391.4|389|0
1649876110000|2022-04-13 18:55:10|391.76|389.36|391.68|389.28|391.94|389.54|391.68|389.28|0
1649876120000|2022-04-13 18:55:20|391.58|389.18|391.4|389|391.58|389.18|391.4|389|0
1649876130000|2022-04-13 18:55:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649876150000|2022-04-13 18:55:50|391.4|389|391.58|389.18|391.58|389.18|391.22|388.82|0
1649876160000|2022-04-13 18:56:00|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1649876170000|2022-04-13 18:56:10|391.94|389.54|391.58|389.18|391.94|389.54|391.58|389.18|0
1649876180000|2022-04-13 18:56:20|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1649876190000|2022-04-13 18:56:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649876200000|2022-04-13 18:56:40|391.4|389|391.58|389.18|391.58|389.18|391.4|389|0
1649876210000|2022-04-13 18:56:50|391.4|389|391.5|389.1|391.5|389.1|391.4|389|0
1649876220000|2022-04-13 18:57:00|391.4|389|391.22|388.82|391.4|389|391.22|388.82|0
1649876230000|2022-04-13 18:57:10|391.05|388.65|390.87|388.47|391.05|388.65|390.87|388.47|0
1649876240000|2022-04-13 18:57:20|390.69|388.29|390.69|388.29|390.69|388.29|390.51|388.11|0
1649876250000|2022-04-13 18:57:30|390.87|388.47|390.87|388.47|390.87|388.47|390.69|388.29|0
1649876260000|2022-04-13 18:57:40|391.05|388.65|391.05|388.65|391.05|388.65|391.05|388.65|0
1649876270000|2022-04-13 18:57:50|391.22|388.82|390.96|388.56|391.22|388.82|390.96|388.56|0
1649876280000|2022-04-13 18:58:00|390.87|388.47|390.51|388.11|390.87|388.47|390.51|388.11|0
1649876290000|2022-04-13 18:58:10|390.69|388.29|390.87|388.47|390.87|388.47|390.69|388.29|0
1649876300000|2022-04-13 18:58:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1649876310000|2022-04-13 18:58:30|390.51|388.11|390.51|388.11|390.51|388.11|390.33|387.93|0
1649876320000|2022-04-13 18:58:40|390.69|388.29|390.51|388.11|390.69|388.29|390.51|388.11|0
1649876330000|2022-04-13 18:58:50|390.69|388.29|390.69|388.29|390.69|388.29|390.51|388.11|0
1649876340000|2022-04-13 18:59:00|390.51|388.11|390.69|388.29|390.69|388.29|390.51|388.11|0
1649876350000|2022-04-13 18:59:10|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1649876360000|2022-04-13 18:59:20|390.69|388.29|390.87|388.47|390.87|388.47|390.51|388.11|0
1649876370000|2022-04-13 18:59:30|391.04|388.64|391.22|388.82|391.22|388.82|391.04|388.64|0
1649876380000|2022-04-13 18:59:40|391.58|389.18|391.22|388.82|391.58|389.18|391.22|388.82|0
1649876390000|2022-04-13 18:59:50|391.04|388.64|391.58|389.18|391.58|389.18|391.04|388.64|0
1649876400000|2022-04-13 19:00:00|391.4|389|391.76|389.36|391.76|389.36|391.4|389|0
1649876410000|2022-04-13 19:00:10|391.58|389.18|391.22|388.82|391.58|389.18|391.04|388.64|0
1649876420000|2022-04-13 19:00:20|391.58|389.18|391.94|389.54|391.94|389.54|391.58|389.18|0
1649876430000|2022-04-13 19:00:30|392.12|389.72|392.3|389.9|392.3|389.9|392.12|389.72|0
1649876440000|2022-04-13 19:00:40|392.48|390.08|392.48|390.08|392.57|390.17|392.48|390.08|0
1649876450000|2022-04-13 19:00:50|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1649876460000|2022-04-13 19:01:00|392.66|390.26|393.01|390.61|393.01|390.61|392.66|390.26|0
1649876470000|2022-04-13 19:01:10|393.37|390.97|393.19|390.79|393.37|390.97|393.01|390.61|0
1649876480000|2022-04-13 19:01:20|393.37|390.97|393.55|391.15|393.55|391.15|393.37|390.97|0
1649876490000|2022-04-13 19:01:30|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1649876500000|2022-04-13 19:01:40|393.55|391.15|393.73|391.33|393.73|391.33|393.55|391.15|0
1649876510000|2022-04-13 19:01:50|393.83|391.43|394.27|391.87|394.27|391.87|393.83|391.43|0
1649876520000|2022-04-13 19:02:00|394.09|391.69|393.55|391.15|394.09|391.69|393.55|391.15|0
1649876530000|2022-04-13 19:02:10|393.91|391.51|394.45|392.05|394.45|392.05|393.91|391.51|0
1649876540000|2022-04-13 19:02:20|394.99|392.59|394.81|392.41|394.99|392.59|394.63|392.23|0
1649876550000|2022-04-13 19:02:30|394.99|392.59|394.09|391.69|394.99|392.59|394.09|391.69|0
1649876560000|2022-04-13 19:02:40|394|391.6|393.91|391.51|394.09|391.69|393.91|391.51|0
1649876570000|2022-04-13 19:02:50|394.09|391.69|393.91|391.51|394.09|391.69|393.91|391.51|0
1649876580000|2022-04-13 19:03:00|393.73|391.33|393.82|391.42|393.91|391.51|393.73|391.33|0
1649876590000|2022-04-13 19:03:10|393.73|391.33|394.27|391.87|394.45|392.05|393.73|391.33|0
1649876600000|2022-04-13 19:03:20|394.09|391.69|394.09|391.69|394.09|391.69|393.91|391.51|0
1649876610000|2022-04-13 19:03:30|394.27|391.87|394.27|391.87|394.27|391.87|394.27|391.87|0
1649876620000|2022-04-13 19:03:40|394.45|392.05|394.45|392.05|394.81|392.41|394.45|392.05|0
1649876630000|2022-04-13 19:03:50|394.09|391.69|394.45|392.05|394.45|392.05|394.09|391.69|0
1649876640000|2022-04-13 19:04:00|394.09|391.69|394.09|391.69|394.27|391.87|394.09|391.69|0
1649876650000|2022-04-13 19:04:10|393.91|391.51|393.91|391.51|394.09|391.69|393.91|391.51|0
1649876660000|2022-04-13 19:04:20|393.73|391.33|394.09|391.69|394.09|391.69|393.73|391.33|0
1649876670000|2022-04-13 19:04:30|393.91|391.51|394.09|391.69|394.27|391.87|393.91|391.51|0
1649876680000|2022-04-13 19:04:40|393.91|391.51|393.73|391.33|393.91|391.51|393.73|391.33|0
1649876690000|2022-04-13 19:04:50|393.55|391.15|393.55|391.15|393.64|391.24|393.55|391.15|0
1649876700000|2022-04-13 19:05:00|393.37|390.97|393.01|390.61|393.37|390.97|393.01|390.61|0
1649876710000|2022-04-13 19:05:10|392.48|390.08|392.12|389.72|392.48|390.08|392.12|389.72|0
1649876720000|2022-04-13 19:05:20|391.94|389.54|392.12|389.72|392.12|389.72|391.94|389.54|0
1649876730000|2022-04-13 19:05:30|391.76|389.36|392.12|389.72|392.12|389.72|391.67|389.27|0
1649876740000|2022-04-13 19:05:40|391.94|389.54|391.76|389.36|391.94|389.54|391.76|389.36|0
1649876750000|2022-04-13 19:05:50|391.58|389.18|390.86|388.46|391.58|389.18|390.86|388.46|0
1649876760000|2022-04-13 19:06:00|391.04|388.64|391.04|388.64|391.22|388.82|391.04|388.64|0
1649876770000|2022-04-13 19:06:10|391.22|388.82|391.04|388.64|391.22|388.82|391.04|388.64|0
1649876780000|2022-04-13 19:06:20|391.22|388.82|391.04|388.64|391.4|389|391.04|388.64|0
1649876790000|2022-04-13 19:06:30|390.86|388.46|390.51|388.11|390.86|388.46|390.33|387.93|0
1649876800000|2022-04-13 19:06:40|390.42|388.02|390.68|388.28|390.68|388.28|390.42|388.02|0
1649876810000|2022-04-13 19:06:50|390.51|388.11|390.68|388.28|390.86|388.46|390.51|388.11|0
1649876820000|2022-04-13 19:07:00|390.51|388.11|390.33|387.93|390.51|388.11|390.33|387.93|0
1649876830000|2022-04-13 19:07:10|390.51|388.11|389.97|387.57|390.68|388.28|389.97|387.57|0
1649876840000|2022-04-13 19:07:20|389.71|387.31|389.97|387.57|389.97|387.57|389.71|387.31|0
1649876850000|2022-04-13 19:07:30|389.61|387.21|389.61|387.21|389.79|387.39|389.61|387.21|0
1649876860000|2022-04-13 19:07:40|389.79|387.39|390.15|387.75|390.15|387.75|389.79|387.39|0
1649876870000|2022-04-13 19:07:50|390.33|387.93|389.97|387.57|390.33|387.93|389.97|387.57|0
1649876880000|2022-04-13 19:08:00|389.79|387.39|389.53|387.13|389.79|387.39|389.53|387.13|0
1649876890000|2022-04-13 19:08:10|389.61|387.21|389.43|387.03|389.61|387.21|389.43|387.03|0
1649876900000|2022-04-13 19:08:20|389.61|387.21|389.61|387.21|389.79|387.39|389.61|387.21|0
1649876910000|2022-04-13 19:08:30|389.79|387.39|389.79|387.39|389.79|387.39|389.61|387.21|0
1649876920000|2022-04-13 19:08:40|389.61|387.21|389.43|387.03|389.61|387.21|389.43|387.03|0
1649876930000|2022-04-13 19:08:50|389.25|386.85|389.43|387.03|389.61|387.21|389.08|386.68|0
1649876940000|2022-04-13 19:09:00|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1649876950000|2022-04-13 19:09:10|389.43|387.03|389.08|386.68|389.43|387.03|388.9|386.5|0
1649876960000|2022-04-13 19:09:20|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1649876970000|2022-04-13 19:09:30|388.72|386.32|388.72|386.32|388.9|386.5|388.72|386.32|0
1649876980000|2022-04-13 19:09:40|388.54|386.14|388.9|386.5|388.9|386.5|388.54|386.14|0
1649877000000|2022-04-13 19:10:00|389.08|386.68|389.08|386.68|389.08|386.68|388.99|386.59|0
1649877010000|2022-04-13 19:10:10|389.25|386.85|389.25|386.85|389.25|386.85|389.08|386.68|0
1649877020000|2022-04-13 19:10:20|388.9|386.5|388.81|386.41|388.9|386.5|388.81|386.41|0
1649877030000|2022-04-13 19:10:30|388.72|386.32|388.72|386.32|388.9|386.5|388.54|386.14|0
1649877040000|2022-04-13 19:10:40|388.9|386.5|389.08|386.68|389.08|386.68|388.9|386.5|0
1649877050000|2022-04-13 19:10:50|388.72|386.32|388.72|386.32|388.9|386.5|388.72|386.32|0
1649877060000|2022-04-13 19:11:00|388.9|386.5|388.9|386.5|388.9|386.5|388.72|386.32|0
1649877070000|2022-04-13 19:11:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1649877080000|2022-04-13 19:11:20|389.25|386.85|389.79|387.39|389.79|387.39|389.25|386.85|0
1649877090000|2022-04-13 19:11:30|389.97|387.57|389.79|387.39|389.97|387.57|389.43|387.03|0
1649877100000|2022-04-13 19:11:40|389.08|386.68|389.08|386.68|389.43|387.03|389.08|386.68|0
1649877110000|2022-04-13 19:11:50|389.25|386.85|389.25|386.85|389.25|386.85|389.08|386.68|0
1649877120000|2022-04-13 19:12:00|389.61|387.21|389.7|387.3|389.7|387.3|389.61|387.21|0
1649877130000|2022-04-13 19:12:10|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1649877140000|2022-04-13 19:12:20|389.88|387.48|389.61|387.21|389.97|387.57|389.61|387.21|0
1649877150000|2022-04-13 19:12:30|389.7|387.3|389.79|387.39|389.79|387.39|389.7|387.3|0
1649877160000|2022-04-13 19:12:40|389.61|387.21|389.61|387.21|389.7|387.3|389.61|387.21|0
1649877170000|2022-04-13 19:12:50|389.08|386.68|389.25|386.85|389.25|386.85|389.08|386.68|0
1649877180000|2022-04-13 19:13:00|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1649877190000|2022-04-13 19:13:10|388.9|386.5|389.43|387.03|389.43|387.03|388.9|386.5|0
1649877200000|2022-04-13 19:13:20|389.35|386.95|389.25|386.85|389.35|386.95|389.07|386.67|0
1649877210000|2022-04-13 19:13:30|389.17|386.77|389.07|386.67|389.17|386.77|389.07|386.67|0
1649877220000|2022-04-13 19:13:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649877230000|2022-04-13 19:13:50|389.07|386.67|388.9|386.5|389.07|386.67|388.9|386.5|0
1649877240000|2022-04-13 19:14:00|389.07|386.67|388.72|386.32|389.07|386.67|388.72|386.32|0
1649877250000|2022-04-13 19:14:10|388.9|386.5|388.45|386.05|388.9|386.5|388.45|386.05|0
1649877260000|2022-04-13 19:14:20|388.36|385.96|388.72|386.32|388.72|386.32|388.36|385.96|0
1649877270000|2022-04-13 19:14:30|388.9|386.5|388.72|386.32|388.99|386.59|388.72|386.32|0
1649877280000|2022-04-13 19:14:40|388.54|386.14|388.72|386.32|388.72|386.32|388.54|386.14|0
1649877290000|2022-04-13 19:14:50|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1649877300000|2022-04-13 19:15:00|389.17|386.77|388.72|386.32|389.25|386.85|388.72|386.32|0
1649877310000|2022-04-13 19:15:10|388.54|386.14|388.45|386.05|388.72|386.32|388.45|386.05|0
1649877320000|2022-04-13 19:15:20|388.54|386.14|388.54|386.14|388.54|386.14|388.36|385.96|0
1649877330000|2022-04-13 19:15:30|388.36|385.96|388|385.6|388.36|385.96|388|385.6|0
1649877340000|2022-04-13 19:15:40|388.18|385.78|387.83|385.43|388.18|385.78|387.83|385.43|0
1649877350000|2022-04-13 19:15:50|388|385.6|387.83|385.43|388.18|385.78|387.83|385.43|0
1649877360000|2022-04-13 19:16:00|387.65|385.25|387.83|385.43|387.83|385.43|387.65|385.25|0
1649877370000|2022-04-13 19:16:10|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1649877380000|2022-04-13 19:16:20|387.47|385.07|387.83|385.43|387.83|385.43|387.47|385.07|0
1649877390000|2022-04-13 19:16:30|388|385.6|388.36|385.96|388.36|385.96|388|385.6|0
1649877400000|2022-04-13 19:16:40|388|385.6|388|385.6|388|385.6|387.83|385.43|0
1649877410000|2022-04-13 19:16:50|388.18|385.78|388|385.6|388.18|385.78|387.83|385.43|0
1649877420000|2022-04-13 19:17:00|387.92|385.52|388|385.6|388|385.6|387.83|385.43|0
1649877430000|2022-04-13 19:17:10|388.18|385.78|387.83|385.43|388.18|385.78|387.83|385.43|0
1649877440000|2022-04-13 19:17:20|388|385.6|387.83|385.43|388|385.6|387.83|385.43|0
1649877450000|2022-04-13 19:17:30|387.47|385.07|387.29|384.89|387.47|385.07|387.29|384.89|0
1649877460000|2022-04-13 19:17:40|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1649877470000|2022-04-13 19:17:50|387.38|384.98|387.29|384.89|387.47|385.07|387.29|384.89|0
1649877480000|2022-04-13 19:18:00|387.11|384.71|387.29|384.89|387.29|384.89|387.11|384.71|0
1649877490000|2022-04-13 19:18:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1649877500000|2022-04-13 19:18:20|387.29|384.89|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877510000|2022-04-13 19:18:30|387.29|384.89|387.47|385.07|387.47|385.07|387.29|384.89|0
1649877520000|2022-04-13 19:18:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1649877530000|2022-04-13 19:18:50|387.11|384.71|386.94|384.54|387.11|384.71|386.94|384.54|0
1649877540000|2022-04-13 19:19:00|386.76|384.36|386.58|384.18|386.76|384.36|386.58|384.18|0
1649877550000|2022-04-13 19:19:10|386.76|384.36|386.76|384.36|386.76|384.36|386.58|384.18|0
1649877560000|2022-04-13 19:19:20|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1649877570000|2022-04-13 19:19:30|387.29|384.89|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877580000|2022-04-13 19:19:40|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1649877600000|2022-04-13 19:20:00|387.11|384.71|387.11|384.71|387.21|384.81|387.11|384.71|0
1649877610000|2022-04-13 19:20:10|387.29|384.89|387.29|384.89|387.47|385.07|387.29|384.89|0
1649877620000|2022-04-13 19:20:20|387.47|385.07|387.65|385.25|387.65|385.25|387.47|385.07|0
1649877630000|2022-04-13 19:20:30|387.82|385.42|387.82|385.42|388.18|385.78|387.82|385.42|0
1649877640000|2022-04-13 19:20:40|387.65|385.25|387.65|385.25|387.82|385.42|387.65|385.25|0
1649877650000|2022-04-13 19:20:50|387.82|385.42|387.82|385.42|388.18|385.78|387.82|385.42|0
1649877660000|2022-04-13 19:21:00|387.92|385.52|387.65|385.25|387.92|385.52|387.47|385.07|0
1649877670000|2022-04-13 19:21:10|387.47|385.07|387.65|385.25|387.65|385.25|387.47|385.07|0
1649877680000|2022-04-13 19:21:20|387.82|385.42|387.11|384.71|387.82|385.42|387.11|384.71|0
1649877690000|2022-04-13 19:21:30|387.29|384.89|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877700000|2022-04-13 19:21:40|387.29|384.89|386.93|384.53|387.29|384.89|386.93|384.53|0
1649877710000|2022-04-13 19:21:50|387.11|384.71|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877720000|2022-04-13 19:22:00|387.2|384.8|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877730000|2022-04-13 19:22:10|386.93|384.53|387.11|384.71|387.11|384.71|386.76|384.36|0
1649877740000|2022-04-13 19:22:20|386.93|384.53|387.11|384.71|387.11|384.71|386.93|384.53|0
1649877750000|2022-04-13 19:22:30|386.93|384.53|387.11|384.71|387.11|384.71|386.93|384.53|0
1649877760000|2022-04-13 19:22:40|387.47|385.07|387.11|384.71|387.47|385.07|387.11|384.71|0
1649877770000|2022-04-13 19:22:50|387.29|384.89|387.29|384.89|387.47|385.07|387.29|384.89|0
1649877780000|2022-04-13 19:23:00|387.11|384.71|386.93|384.53|387.11|384.71|386.93|384.53|0
1649877790000|2022-04-13 19:23:10|387.11|384.71|387.29|384.89|387.47|385.07|387.11|384.71|0
1649877800000|2022-04-13 19:23:20|387.2|384.8|387.11|384.71|387.29|384.89|387.11|384.71|0
1649877810000|2022-04-13 19:23:30|387.29|384.89|387.47|385.07|387.47|385.07|387.29|384.89|0
1649877820000|2022-04-13 19:23:40|387.65|385.25|387.47|385.07|387.65|385.25|387.47|385.07|0
1649877830000|2022-04-13 19:23:50|387.29|384.89|387.11|384.71|387.38|384.98|387.11|384.71|0
1649877840000|2022-04-13 19:24:00|386.93|384.53|386.93|384.53|387.11|384.71|386.93|384.53|0
1649877850000|2022-04-13 19:24:10|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1649877860000|2022-04-13 19:24:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1649877870000|2022-04-13 19:24:30|386.76|384.36|386.76|384.36|386.93|384.53|386.76|384.36|0
1649877880000|2022-04-13 19:24:40|386.93|384.53|386.76|384.36|387.11|384.71|386.76|384.36|0
1649877890000|2022-04-13 19:24:50|387.47|385.07|387.29|384.89|387.47|385.07|387.29|384.89|0
1649877900000|2022-04-13 19:25:00|386.94|384.54|386.3|383.9|386.94|384.54|386.3|383.9|0
1649877910000|2022-04-13 19:25:10|386.48|384.08|386.48|384.08|386.48|384.08|386.3|383.9|0
1649877920000|2022-04-13 19:25:20|386.3|383.9|386.3|383.9|386.48|384.08|386.3|383.9|0
1649877930000|2022-04-13 19:25:30|386.48|384.08|386.48|384.08|386.66|384.26|386.48|384.08|0
1649877940000|2022-04-13 19:25:40|386.3|383.9|387.16|384.76|387.16|384.76|385.94|383.54|0
1649877950000|2022-04-13 19:25:50|387.33|384.93|387.51|385.11|387.51|385.11|387.33|384.93|0
1649877960000|2022-04-13 19:26:00|387.33|384.93|387.33|384.93|387.51|385.11|387.33|384.93|0
1649877970000|2022-04-13 19:26:10|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1649877980000|2022-04-13 19:26:20|387.51|385.11|387.33|384.93|387.51|385.11|387.33|384.93|0
1649877990000|2022-04-13 19:26:30|387.51|385.11|387.33|384.93|387.51|385.11|387.33|384.93|0
1649878000000|2022-04-13 19:26:40|387.25|384.85|387.16|384.76|387.25|384.85|387.16|384.76|0
1649878010000|2022-04-13 19:26:50|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1649878020000|2022-04-13 19:27:00|387.87|385.47|388.4|386|388.4|386|387.87|385.47|0
1649878030000|2022-04-13 19:27:10|388.22|385.82|388.4|386|388.75|386.35|388.22|385.82|0
1649878040000|2022-04-13 19:27:20|388.75|386.35|389.29|386.89|389.29|386.89|388.75|386.35|0
1649878050000|2022-04-13 19:27:30|389.11|386.71|389.29|386.89|389.29|386.89|389.11|386.71|0
1649878060000|2022-04-13 19:27:40|389.11|386.71|388.93|386.53|389.11|386.71|388.93|386.53|0
1649878070000|2022-04-13 19:27:50|388.49|386.09|388.58|386.18|388.75|386.35|388.49|386.09|0
1649878080000|2022-04-13 19:28:00|388.75|386.35|388.22|385.82|388.75|386.35|388.22|385.82|0
1649878090000|2022-04-13 19:28:10|388.04|385.64|387.69|385.29|388.04|385.64|387.69|385.29|0
1649878100000|2022-04-13 19:28:20|387.87|385.47|387.87|385.47|388.22|385.82|387.87|385.47|0
1649878110000|2022-04-13 19:28:30|388.04|385.64|387.69|385.29|388.04|385.64|387.69|385.29|0
1649878120000|2022-04-13 19:28:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1649878130000|2022-04-13 19:28:50|387.69|385.29|388.04|385.64|388.04|385.64|387.69|385.29|0
1649878140000|2022-04-13 19:29:00|388.22|385.82|388.22|385.82|388.22|385.82|388.14|385.74|0
1649878150000|2022-04-13 19:29:10|388.14|385.74|388.04|385.64|388.14|385.74|387.96|385.56|0
1649878160000|2022-04-13 19:29:20|387.87|385.47|387.69|385.29|388.04|385.64|387.69|385.29|0
1649878170000|2022-04-13 19:29:30|387.78|385.38|387.78|385.38|387.86|385.46|387.78|385.38|0
1649878180000|2022-04-13 19:29:40|387.86|385.46|388.04|385.64|388.22|385.82|387.86|385.46|0
1649878190000|2022-04-13 19:29:50|387.86|385.46|387.86|385.46|387.96|385.56|387.86|385.46|0
1649878200000|2022-04-13 19:30:00|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1649878210000|2022-04-13 19:30:10|387.69|385.29|388.22|385.82|388.22|385.82|387.69|385.29|0
1649878220000|2022-04-13 19:30:20|387.78|385.38|387.86|385.46|387.86|385.46|387.69|385.29|0
1649878230000|2022-04-13 19:30:30|387.69|385.29|388.04|385.64|388.22|385.82|387.69|385.29|0
1649878240000|2022-04-13 19:30:40|388.22|385.82|388.4|386|388.4|386|388.22|385.82|0
1649878250000|2022-04-13 19:30:50|388.04|385.64|388.13|385.73|388.22|385.82|388.04|385.64|0
1649878260000|2022-04-13 19:31:00|388.04|385.64|387.69|385.29|388.04|385.64|387.69|385.29|0
1649878270000|2022-04-13 19:31:10|387.6|385.2|387.69|385.29|387.69|385.29|387.51|385.11|0
1649878280000|2022-04-13 19:31:20|387.86|385.46|388.22|385.82|388.4|386|387.86|385.46|0
1649878290000|2022-04-13 19:31:30|388.04|385.64|388.04|385.64|388.04|385.64|387.86|385.46|0
1649878300000|2022-04-13 19:31:40|387.86|385.46|387.69|385.29|387.86|385.46|387.69|385.29|0
1649878310000|2022-04-13 19:31:50|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1649878320000|2022-04-13 19:32:00|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1649878330000|2022-04-13 19:32:10|387.33|384.93|386.98|384.58|387.33|384.93|386.62|384.22|0
1649878340000|2022-04-13 19:32:20|386.45|384.05|386.27|383.87|386.62|384.22|386.27|383.87|0
1649878350000|2022-04-13 19:32:30|386.09|383.69|386.09|383.69|386.45|384.05|386.09|383.69|0
1649878360000|2022-04-13 19:32:40|386.27|383.87|386.62|384.22|386.62|384.22|386.27|383.87|0
1649878370000|2022-04-13 19:32:50|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1649878380000|2022-04-13 19:33:00|386.27|383.87|386.27|383.87|386.44|384.04|386.27|383.87|0
1649878390000|2022-04-13 19:33:10|386.09|383.69|385.91|383.51|386.09|383.69|385.91|383.51|0
1649878400000|2022-04-13 19:33:20|386.01|383.61|385.91|383.51|386.27|383.87|385.91|383.51|0
1649878410000|2022-04-13 19:33:30|385.74|383.34|385.38|382.98|385.74|383.34|385.38|382.98|0
1649878420000|2022-04-13 19:33:40|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1649878430000|2022-04-13 19:33:50|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1649878440000|2022-04-13 19:34:00|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1649878450000|2022-04-13 19:34:10|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1649878460000|2022-04-13 19:34:20|385.56|383.16|385.21|382.81|385.56|383.16|385.21|382.81|0
1649878470000|2022-04-13 19:34:30|384.85|382.45|385.38|382.98|385.38|382.98|384.85|382.45|0
1649878480000|2022-04-13 19:34:40|385.74|383.34|385.91|383.51|385.91|383.51|385.74|383.34|0
1649878490000|2022-04-13 19:34:50|385.74|383.34|385.56|383.16|385.74|383.34|385.56|383.16|0
1649878500000|2022-04-13 19:35:00|385.38|382.98|385.91|383.51|385.91|383.51|385.38|382.98|0
1649878510000|2022-04-13 19:35:10|385.56|383.16|386.09|383.69|386.09|383.69|385.56|383.16|0
1649878520000|2022-04-13 19:35:20|386.27|383.87|386.09|383.69|386.27|383.87|386.09|383.69|0
1649878530000|2022-04-13 19:35:30|385.91|383.51|385.38|382.98|385.91|383.51|385.38|382.98|0
1649878540000|2022-04-13 19:35:40|385.2|382.8|385.3|382.9|385.3|382.9|385.2|382.8|0
1649878550000|2022-04-13 19:35:50|385.38|382.98|384.67|382.27|385.38|382.98|384.67|382.27|0
1649878560000|2022-04-13 19:36:00|384.5|382.1|384.5|382.1|384.85|382.45|384.5|382.1|0
1649878570000|2022-04-13 19:36:10|384.67|382.27|384.85|382.45|384.85|382.45|384.67|382.27|0
1649878580000|2022-04-13 19:36:20|385.03|382.63|386.44|384.04|386.8|384.4|385.03|382.63|0
1649878590000|2022-04-13 19:36:30|387.15|384.75|386.8|384.4|387.33|384.93|386.8|384.4|0
1649878600000|2022-04-13 19:36:40|386.98|384.58|387.33|384.93|387.33|384.93|386.98|384.58|0
1649878610000|2022-04-13 19:36:50|387.15|384.75|386.98|384.58|387.15|384.75|386.98|384.58|0
1649878620000|2022-04-13 19:37:00|387.15|384.75|386.8|384.4|387.15|384.75|386.8|384.4|0
1649878630000|2022-04-13 19:37:10|386.62|384.22|386.62|384.22|386.71|384.31|386.62|384.22|0
1649878640000|2022-04-13 19:37:20|386.44|384.04|385.91|383.51|386.44|384.04|385.91|383.51|0
1649878650000|2022-04-13 19:37:30|385.73|383.33|385.56|383.16|385.73|383.33|385.56|383.16|0
1649878660000|2022-04-13 19:37:40|385.73|383.33|385.3|382.9|385.73|383.33|385.2|382.8|0
1649878670000|2022-04-13 19:37:50|385.2|382.8|385.38|382.98|385.38|382.98|385.2|382.8|0
1649878680000|2022-04-13 19:38:00|385.56|383.16|385.38|382.98|385.56|383.16|385.38|382.98|0
1649878690000|2022-04-13 19:38:10|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1649878700000|2022-04-13 19:38:20|384.85|382.45|385.03|382.63|385.03|382.63|384.67|382.27|0
1649878710000|2022-04-13 19:38:30|385.38|382.98|385.38|382.98|385.56|383.16|385.38|382.98|0
1649878720000|2022-04-13 19:38:40|385.2|382.8|385.2|382.8|385.2|382.8|384.67|382.27|0
1649878730000|2022-04-13 19:38:50|384.85|382.45|385.03|382.63|385.03|382.63|384.85|382.45|0
1649878740000|2022-04-13 19:39:00|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1649878750000|2022-04-13 19:39:10|385.2|382.8|384.67|382.27|385.2|382.8|384.67|382.27|0
1649878760000|2022-04-13 19:39:20|384.85|382.45|385.38|382.98|385.38|382.98|384.85|382.45|0
1649878770000|2022-04-13 19:39:30|385.56|383.16|385.65|383.25|385.65|383.25|385.38|382.98|0
1649878780000|2022-04-13 19:39:40|385.47|383.07|385.12|382.72|385.47|383.07|385.03|382.63|0
1649878790000|2022-04-13 19:39:50|385.2|382.8|384.85|382.45|385.2|382.8|384.85|382.45|0
1649878800000|2022-04-13 19:40:00|385.2|382.8|384.94|382.54|385.38|382.98|384.94|382.54|0
1649878810000|2022-04-13 19:40:10|385.03|382.63|384.85|382.45|385.03|382.63|384.67|382.27|0
1649878820000|2022-04-13 19:40:20|384.67|382.27|384.67|382.27|384.85|382.45|384.67|382.27|0
1649878830000|2022-04-13 19:40:30|384.85|382.45|385.03|382.63|385.03|382.63|384.85|382.45|0
1649878840000|2022-04-13 19:40:40|385.2|382.8|385.03|382.63|385.38|382.98|385.03|382.63|0
1649878850000|2022-04-13 19:40:50|385.2|382.8|385.2|382.8|385.29|382.89|385.03|382.63|0
1649878860000|2022-04-13 19:41:00|385.38|382.98|385.56|383.16|385.56|383.16|385.38|382.98|0
1649878870000|2022-04-13 19:41:10|385.38|382.98|386.09|383.69|386.26|383.86|385.38|382.98|0
1649878880000|2022-04-13 19:41:20|386.26|383.86|386.44|384.04|386.44|384.04|386.26|383.86|0
1649878890000|2022-04-13 19:41:30|386.26|383.86|386.26|383.86|386.26|383.86|385.91|383.51|0
1649878900000|2022-04-13 19:41:40|386.09|383.69|386.44|384.04|386.44|384.04|386.09|383.69|0
1649878910000|2022-04-13 19:41:50|386.26|383.86|385.65|383.25|386.26|383.86|385.65|383.25|0
1649878920000|2022-04-13 19:42:00|385.56|383.16|385.91|383.51|386.26|383.86|385.56|383.16|0
1649878930000|2022-04-13 19:42:10|386.09|383.69|385.91|383.51|386.26|383.86|385.91|383.51|0
1649878940000|2022-04-13 19:42:20|386.18|383.78|386.26|383.86|386.26|383.86|386.18|383.78|0
1649878950000|2022-04-13 19:42:30|386|383.6|386.09|383.69|386.09|383.69|386|383.6|0
1649878960000|2022-04-13 19:42:40|385.91|383.51|386.26|383.86|386.26|383.86|385.73|383.33|0
1649878970000|2022-04-13 19:42:50|386.09|383.69|386.44|384.04|386.44|384.04|386.09|383.69|0
1649878980000|2022-04-13 19:43:00|386.26|383.86|386.09|383.69|386.36|383.96|386.09|383.69|0
1649878990000|2022-04-13 19:43:10|385.73|383.33|386.09|383.69|386.26|383.86|385.73|383.33|0
1649879000000|2022-04-13 19:43:20|386|383.6|385.73|383.33|386|383.6|385.73|383.33|0
1649879010000|2022-04-13 19:43:30|385.91|383.51|386.26|383.86|386.26|383.86|385.91|383.51|0
1649879020000|2022-04-13 19:43:40|386.44|384.04|386.62|384.22|386.62|384.22|386.44|384.04|0
1649879030000|2022-04-13 19:43:50|386.44|384.04|386.26|383.86|386.44|384.04|386.09|383.69|0
1649879040000|2022-04-13 19:44:00|386.09|383.69|385.56|383.16|386.09|383.69|385.56|383.16|0
1649879050000|2022-04-13 19:44:10|385.38|382.98|385.91|383.51|385.91|383.51|385.38|382.98|0
1649879060000|2022-04-13 19:44:20|385.82|383.42|385.73|383.33|385.91|383.51|385.73|383.33|0
1649879070000|2022-04-13 19:44:30|385.56|383.16|385.91|383.51|385.91|383.51|385.56|383.16|0
1649879080000|2022-04-13 19:44:40|386.09|383.69|385.56|383.16|386.09|383.69|385.56|383.16|0
1649879090000|2022-04-13 19:44:50|385.47|383.07|385.38|382.98|385.47|383.07|385.2|382.8|0
1649879100000|2022-04-13 19:45:00|384.85|382.45|385.12|382.72|385.12|382.72|384.67|382.27|0
1649879110000|2022-04-13 19:45:10|384.85|382.45|384.85|382.45|385.02|382.62|384.49|382.09|0
1649879120000|2022-04-13 19:45:20|385.02|382.62|385.38|382.98|385.38|382.98|384.85|382.45|0
1649879130000|2022-04-13 19:45:30|385.2|382.8|385.2|382.8|385.38|382.98|385.2|382.8|0
1649879140000|2022-04-13 19:45:40|384.85|382.45|384.49|382.09|385.02|382.62|384.49|382.09|0
1649879150000|2022-04-13 19:45:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1649879160000|2022-04-13 19:46:00|384.49|382.09|384.14|381.74|384.67|382.27|384.14|381.74|0
1649879170000|2022-04-13 19:46:10|383.96|381.56|383.96|381.56|384.14|381.74|383.96|381.56|0
1649879180000|2022-04-13 19:46:20|383.79|381.39|384.14|381.74|384.14|381.74|383.79|381.39|0
1649879190000|2022-04-13 19:46:30|383.96|381.56|383.79|381.39|383.96|381.56|383.79|381.39|0
1649879200000|2022-04-13 19:46:40|383.96|381.56|384.14|381.74|384.14|381.74|383.96|381.56|0
1649879210000|2022-04-13 19:46:50|383.96|381.56|383.79|381.39|383.96|381.56|383.79|381.39|0
1649879220000|2022-04-13 19:47:00|383.61|381.21|383.88|381.48|383.96|381.56|383.61|381.21|0
1649879230000|2022-04-13 19:47:10|383.96|381.56|383.96|381.56|384.14|381.74|383.96|381.56|0
1649879240000|2022-04-13 19:47:20|383.79|381.39|383.96|381.56|383.96|381.56|383.79|381.39|0
1649879250000|2022-04-13 19:47:30|384.06|381.66|384.49|382.09|384.49|382.09|384.06|381.66|0
1649879260000|2022-04-13 19:47:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1649879270000|2022-04-13 19:47:50|384.49|382.09|384.49|382.09|385.02|382.62|384.49|382.09|0
1649879280000|2022-04-13 19:48:00|384.67|382.27|384.67|382.27|384.67|382.27|384.49|382.09|0
1649879290000|2022-04-13 19:48:10|384.85|382.45|385.55|383.15|385.55|383.15|384.85|382.45|0
1649879300000|2022-04-13 19:48:20|385.2|382.8|385.2|382.8|385.2|382.8|385.02|382.62|0
1649879310000|2022-04-13 19:48:30|385.73|383.33|385.55|383.15|385.73|383.33|385.55|383.15|0
1649879320000|2022-04-13 19:48:40|385.47|383.07|385.73|383.33|385.73|383.33|385.38|382.98|0
1649879330000|2022-04-13 19:48:50|385.55|383.15|385.2|382.8|385.55|383.15|385.2|382.8|0
1649879340000|2022-04-13 19:49:00|385.55|383.15|385.91|383.51|386.08|383.68|385.55|383.15|0
1649879350000|2022-04-13 19:49:10|385.73|383.33|386|383.6|386|383.6|385.73|383.33|0
1649879360000|2022-04-13 19:49:20|386.18|383.78|385.91|383.51|386.26|383.86|385.91|383.51|0
1649879370000|2022-04-13 19:49:30|385.73|383.33|385.02|382.62|385.73|383.33|385.02|382.62|0
1649879380000|2022-04-13 19:49:40|385.2|382.8|385.2|382.8|385.38|382.98|385.2|382.8|0
1649879390000|2022-04-13 19:49:50|385.02|382.62|384.32|381.92|385.02|382.62|384.32|381.92|0
1649879400000|2022-04-13 19:50:00|384.49|382.09|386.26|383.86|386.26|383.86|384.49|382.09|0
1649879410000|2022-04-13 19:50:10|386.97|384.57|387.86|385.46|388.75|386.35|386.97|384.57|0
1649879420000|2022-04-13 19:50:20|387.32|384.92|387.5|385.1|387.68|385.28|387.32|384.92|0
1649879430000|2022-04-13 19:50:30|387.68|385.28|388.21|385.81|388.21|385.81|387.68|385.28|0
1649879440000|2022-04-13 19:50:40|388.13|385.73|388.57|386.17|388.57|386.17|388.13|385.73|0
1649879450000|2022-04-13 19:50:50|388.39|385.99|386.79|384.39|388.39|385.99|386.79|384.39|0
1649879460000|2022-04-13 19:51:00|387.15|384.75|387.68|385.28|387.68|385.28|386.97|384.57|0
1649879470000|2022-04-13 19:51:10|387.32|384.92|386.79|384.39|387.32|384.92|386.62|384.22|0
1649879480000|2022-04-13 19:51:20|386.26|383.86|386.26|383.86|386.26|383.86|386.08|383.68|0
1649879490000|2022-04-13 19:51:30|386.79|384.39|386.44|384.04|386.79|384.39|386.44|384.04|0
1649879500000|2022-04-13 19:51:40|386.62|384.22|386.79|384.39|386.79|384.39|386.62|384.22|0
1649879510000|2022-04-13 19:51:50|386.97|384.57|386.62|384.22|387.15|384.75|386.62|384.22|0
1649879520000|2022-04-13 19:52:00|387.15|384.75|387.68|385.28|387.86|385.46|387.15|384.75|0
1649879530000|2022-04-13 19:52:10|387.86|385.46|387.86|385.46|388.03|385.63|387.86|385.46|0
1649879540000|2022-04-13 19:52:20|388.03|385.63|387.86|385.46|388.03|385.63|387.86|385.46|0
1649879550000|2022-04-13 19:52:30|388.03|385.63|388.21|385.81|388.21|385.81|387.86|385.46|0
1649879560000|2022-04-13 19:52:40|388.39|385.99|387.32|384.92|388.39|385.99|387.32|384.92|0
1649879570000|2022-04-13 19:52:50|387.15|384.75|386.97|384.57|387.15|384.75|386.97|384.57|0
1649879580000|2022-04-13 19:53:00|386.61|384.21|387.86|385.46|387.86|385.46|386.61|384.21|0
1649879590000|2022-04-13 19:53:10|387.68|385.28|387.15|384.75|387.68|385.28|387.15|384.75|0
1649879600000|2022-04-13 19:53:20|387.68|385.28|388.21|385.81|388.21|385.81|387.68|385.28|0
1649879610000|2022-04-13 19:53:30|388.39|385.99|388.03|385.63|388.39|385.99|388.03|385.63|0
1649879620000|2022-04-13 19:53:40|388.21|385.81|388.21|385.81|388.21|385.81|388.03|385.63|0
1649879630000|2022-04-13 19:53:50|388.39|385.99|388.57|386.17|388.57|386.17|388.39|385.99|0
1649879640000|2022-04-13 19:54:00|388.74|386.34|388.74|386.34|388.74|386.34|388.57|386.17|0
1649879650000|2022-04-13 19:54:10|388.92|386.52|389.63|387.23|389.63|387.23|388.92|386.52|0
1649879660000|2022-04-13 19:54:20|389.46|387.06|389.46|387.06|389.63|387.23|389.28|386.88|0
1649879670000|2022-04-13 19:54:30|389.99|387.59|389.81|387.41|389.99|387.59|389.81|387.41|0
1649879680000|2022-04-13 19:54:40|389.28|386.88|388.74|386.34|389.28|386.88|388.74|386.34|0
1649879690000|2022-04-13 19:54:50|388.57|386.17|388.92|386.52|389.1|386.7|388.57|386.17|0
1649879700000|2022-04-13 19:55:00|389.81|387.41|389.46|387.06|389.81|387.41|389.46|387.06|0
1649879710000|2022-04-13 19:55:10|389.1|386.7|389.46|387.06|389.46|387.06|388.92|386.52|0
1649879720000|2022-04-13 19:55:20|389.81|387.41|389.63|387.23|389.81|387.41|389.63|387.23|0
1649879730000|2022-04-13 19:55:30|389.81|387.41|389.63|387.23|389.81|387.41|389.63|387.23|0
1649879740000|2022-04-13 19:55:40|389.99|387.59|389.63|387.23|389.99|387.59|389.63|387.23|0
1649879750000|2022-04-13 19:55:50|389.81|387.41|389.45|387.05|389.99|387.59|389.45|387.05|0
1649879760000|2022-04-13 19:56:00|389.81|387.41|389.45|387.05|389.99|387.59|389.45|387.05|0
1649879770000|2022-04-13 19:56:10|389.63|387.23|389.28|386.88|389.63|387.23|389.28|386.88|0
1649879780000|2022-04-13 19:56:20|389.19|386.79|389.45|387.05|389.45|387.05|389.1|386.7|0
1649879790000|2022-04-13 19:56:30|389.81|387.41|389.63|387.23|389.81|387.41|389.63|387.23|0
1649879800000|2022-04-13 19:56:40|389.81|387.41|389.45|387.05|389.81|387.41|389.45|387.05|0
1649879810000|2022-04-13 19:56:50|389.28|386.88|388.39|385.99|389.28|386.88|388.39|385.99|0
1649879820000|2022-04-13 19:57:00|388.57|386.17|388.74|386.34|388.74|386.34|388.39|385.99|0
1649879830000|2022-04-13 19:57:10|388.39|385.99|388.57|386.17|388.57|386.17|388.39|385.99|0
1649879840000|2022-04-13 19:57:20|387.75|385.35|387.57|385.17|387.75|385.35|387.4|385|0
1649879850000|2022-04-13 19:57:30|387.4|385|387.67|385.27|387.67|385.27|387.4|385|0
1649879860000|2022-04-13 19:57:40|387.75|385.35|387.75|385.35|387.93|385.53|387.75|385.35|0
1649879870000|2022-04-13 19:57:50|387.67|385.27|387.57|385.17|387.67|385.27|387.4|385|0
1649879880000|2022-04-13 19:58:00|387.75|385.35|388.64|386.24|388.64|386.24|387.75|385.35|0
1649879890000|2022-04-13 19:58:10|388.46|386.06|388.46|386.06|388.46|386.06|388.29|385.89|0
1649879900000|2022-04-13 19:58:20|388.11|385.71|388.29|385.89|388.29|385.89|388.11|385.71|0
1649879910000|2022-04-13 19:58:30|388.46|386.06|388.46|386.06|388.46|386.06|388.29|385.89|0
1649879920000|2022-04-13 19:58:40|388.64|386.24|388.29|385.89|388.64|386.24|388.29|385.89|0
1649879930000|2022-04-13 19:58:50|388.11|385.71|388.46|386.06|388.46|386.06|387.93|385.53|0
1649879940000|2022-04-13 19:59:00|388.82|386.42|389.89|387.49|389.89|387.49|388.82|386.42|0
1649879950000|2022-04-13 19:59:10|389.71|387.31|389.36|386.96|389.71|387.31|389.36|386.96|0
1649879960000|2022-04-13 19:59:20|389.18|386.78|389|386.6|389.71|387.31|389|386.6|0
1649879970000|2022-04-13 19:59:30|389.18|386.78|388.46|386.06|389.18|386.78|388.46|386.06|0
1649879980000|2022-04-13 19:59:40|387.93|385.53|387.22|384.82|387.93|385.53|387.22|384.82|0
1649879990000|2022-04-13 19:59:50|386.86|384.46|387.75|385.35|387.75|385.35|386.51|384.11|0
1649880000000|2022-04-13 20:00:00|387.22|384.82|389.53|387.13|389.53|387.13|387.22|384.82|0
1649880010000|2022-04-13 20:00:10|390.07|387.67|389.53|387.13|390.07|387.67|389.53|387.13|0
1649880020000|2022-04-13 20:00:20|389.18|386.78|389.18|386.78|389.36|386.96|389.18|386.78|0
1649880030000|2022-04-13 20:00:30|389.36|386.96|389|386.6|389.36|386.96|389|386.6|0
1649880040000|2022-04-13 20:00:40|389.18|386.78|389.53|387.13|389.53|387.13|389.18|386.78|0
1649880050000|2022-04-13 20:00:50|389.71|387.31|390.07|387.67|390.07|387.67|389.71|387.31|0
1649880060000|2022-04-13 20:01:00|390.25|387.85|390.07|387.67|390.25|387.85|390.07|387.67|0
1649880070000|2022-04-13 20:01:10|389.89|387.49|389.36|386.96|389.89|387.49|389.36|386.96|0
1649880080000|2022-04-13 20:01:20|389.53|387.13|389.18|386.78|389.53|387.13|389|386.6|0
1649880090000|2022-04-13 20:01:30|389.35|386.95|389|386.6|389.35|386.95|389|386.6|0
1649880100000|2022-04-13 20:01:40|389.18|386.78|389.71|387.31|389.71|387.31|389.18|386.78|0
1649880110000|2022-04-13 20:01:50|389.89|387.49|389.71|387.31|389.89|387.49|389.53|387.13|0
1649880120000|2022-04-13 20:02:00|389.63|387.23|389.71|387.31|389.71|387.31|389.53|387.13|0
1649880130000|2022-04-13 20:02:10|389.53|387.13|389.71|387.31|389.71|387.31|389.53|387.13|0
1649880150000|2022-04-13 20:02:30|389.53|387.13|389.53|387.13|389.53|387.13|389.35|386.95|0
1649880160000|2022-04-13 20:02:40|389.45|387.05|389.35|386.95|389.45|387.05|389.35|386.95|0
1649880170000|2022-04-13 20:02:50|389.18|386.78|388.64|386.24|389.18|386.78|388.64|386.24|0
1649880180000|2022-04-13 20:03:00|388.82|386.42|389.18|386.78|389.18|386.78|388.82|386.42|0
1649880190000|2022-04-13 20:03:10|389.35|386.95|389.53|387.13|389.53|387.13|389.35|386.95|0
1649880200000|2022-04-13 20:03:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1649880210000|2022-04-13 20:03:30|389.53|387.13|389.53|387.13|389.53|387.13|389.35|386.95|0
1649880220000|2022-04-13 20:03:40|389.35|386.95|389.53|387.13|389.53|387.13|389.35|386.95|0
1649880230000|2022-04-13 20:03:50|389.71|387.31|389.53|387.13|389.71|387.31|389.53|387.13|0
1649880240000|2022-04-13 20:04:00|389.71|387.31|389.35|386.95|389.71|387.31|389.35|386.95|0
1649880250000|2022-04-13 20:04:10|389.53|387.13|389.89|387.49|389.89|387.49|389.53|387.13|0
1649880260000|2022-04-13 20:04:20|390.07|387.67|390.43|388.03|390.43|388.03|390.07|387.67|0
1649880270000|2022-04-13 20:04:30|390.6|388.2|390.25|387.85|390.6|388.2|390.25|387.85|0
1649880280000|2022-04-13 20:04:40|390.43|388.03|390.25|387.85|390.43|388.03|390.25|387.85|0
1649880290000|2022-04-13 20:04:50|390.07|387.67|389.89|387.49|390.07|387.67|389.71|387.31|0
1649880300000|2022-04-13 20:05:00|390.07|387.67|390.6|388.2|390.6|388.2|390.07|387.67|0
1649880310000|2022-04-13 20:05:10|390.43|388.03|390.25|387.85|390.43|388.03|390.25|387.85|0
1649880320000|2022-04-13 20:05:20|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1649880330000|2022-04-13 20:05:30|390.43|388.03|390.6|388.2|390.6|388.2|390.43|388.03|0
1649880350000|2022-04-13 20:05:50|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1649880360000|2022-04-13 20:06:00|390.25|387.85|390.43|388.03|390.43|388.03|390.25|387.85|0
1649880370000|2022-04-13 20:06:10|390.07|387.67|390.25|387.85|390.25|387.85|390.07|387.67|0
1649880380000|2022-04-13 20:06:20|390.16|387.76|390.25|387.85|390.25|387.85|390.07|387.67|0
1649880390000|2022-04-13 20:06:30|390.16|387.76|390.25|387.85|390.25|387.85|390.16|387.76|0
1649880410000|2022-04-13 20:06:50|390.16|387.76|390.07|387.67|390.16|387.76|390.07|387.67|0
1649880420000|2022-04-13 20:07:00|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1649880430000|2022-04-13 20:07:10|390.07|387.67|390.25|387.85|390.25|387.85|390.07|387.67|0
1649880450000|2022-04-13 20:07:30|390.42|388.02|390.25|387.85|390.42|388.02|390.25|387.85|0
1649880460000|2022-04-13 20:07:40|390.42|388.02|390.6|388.2|390.6|388.2|390.42|388.02|0
1649880480000|2022-04-13 20:08:00|390.52|388.12|390.42|388.02|390.52|388.12|390.42|388.02|0
1649880510000|2022-04-13 20:08:30|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1649880520000|2022-04-13 20:08:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1649880540000|2022-04-13 20:09:00|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1649880550000|2022-04-13 20:09:10|389.53|387.13|389.71|387.31|389.71|387.31|389.53|387.13|0
1649880560000|2022-04-13 20:09:20|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649880570000|2022-04-13 20:09:30|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649880590000|2022-04-13 20:09:50|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649880600000|2022-04-13 20:10:00|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649880610000|2022-04-13 20:10:10|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1649880620000|2022-04-13 20:10:20|389.89|387.49|390.07|387.67|390.07|387.67|389.89|387.49|0
1649880630000|2022-04-13 20:10:30|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649880640000|2022-04-13 20:10:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1649880670000|2022-04-13 20:11:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649880680000|2022-04-13 20:11:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1649880690000|2022-04-13 20:11:30|389.98|387.58|389.71|387.31|389.98|387.58|389.71|387.31|0
1649880710000|2022-04-13 20:11:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649880730000|2022-04-13 20:12:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1649880750000|2022-04-13 20:12:30|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649880760000|2022-04-13 20:12:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1649880770000|2022-04-13 20:12:50|390.24|387.84|390.07|387.67|390.24|387.84|390.07|387.67|0
1649880780000|2022-04-13 20:13:00|389.89|387.49|389.89|387.49|390.07|387.67|389.89|387.49|0
1649880790000|2022-04-13 20:13:10|389.53|387.13|389.53|387.13|389.71|387.31|389.53|387.13|0
1649880800000|2022-04-13 20:13:20|389.35|386.95|388.99|386.59|389.35|386.95|388.99|386.59|0
1649880810000|2022-04-13 20:13:30|389.09|386.69|388.99|386.59|389.17|386.77|388.99|386.59|0
1649880820000|2022-04-13 20:13:40|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1649880830000|2022-04-13 20:13:50|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1649880840000|2022-04-13 20:14:00|389.71|387.31|389.8|387.4|389.89|387.49|389.71|387.31|0
1649880850000|2022-04-13 20:14:10|389.89|387.49|390.06|387.66|390.06|387.66|389.89|387.49|0
1649880870000|2022-04-13 20:14:30|390.24|387.84|390.42|388.02|390.42|388.02|390.24|387.84|0
1649880890000|2022-04-13 20:14:50|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1649880910000|2022-04-13 20:15:10|390.8|388|390.62|387.82|390.8|388|390.62|387.82|0
1649880920000|2022-04-13 20:15:20|390.8|388|390.62|387.82|390.8|388|390.62|387.82|0
1649880930000|2022-04-13 20:15:30|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1649880940000|2022-04-13 20:15:40|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1649880950000|2022-04-13 20:15:50|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1649880990000|2022-04-13 20:16:30|389.91|387.11|389.73|386.93|389.91|387.11|389.55|386.75|0
1649881020000|2022-04-13 20:17:00|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1649881030000|2022-04-13 20:17:10|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1649881060000|2022-04-13 20:17:40|389.55|386.75|389.73|386.93|389.73|386.93|389.55|386.75|0
1649881110000|2022-04-13 20:18:30|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1649881120000|2022-04-13 20:18:40|389.73|386.93|389.82|387.02|389.91|387.11|389.73|386.93|0
1649881130000|2022-04-13 20:18:50|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1649881160000|2022-04-13 20:19:20|389.91|387.11|390.08|387.28|390.08|387.28|389.91|387.11|0
1649881170000|2022-04-13 20:19:30|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1649881200000|2022-04-13 20:20:00|389.73|386.93|389.73|386.93|389.91|387.11|389.73|386.93|0
1649881210000|2022-04-13 20:20:10|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1649881220000|2022-04-13 20:20:20|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1649881290000|2022-04-13 20:21:30|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881320000|2022-04-13 20:22:00|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1649881380000|2022-04-13 20:23:00|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881460000|2022-04-13 20:24:20|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1649881490000|2022-04-13 20:24:50|389.72|386.92|389.9|387.1|389.9|387.1|389.72|386.92|0
1649881500000|2022-04-13 20:25:00|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649881510000|2022-04-13 20:25:10|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881520000|2022-04-13 20:25:20|390.08|387.28|389.9|387.1|390.08|387.28|389.9|387.1|0
1649881540000|2022-04-13 20:25:40|389.72|386.92|389.82|387.02|389.82|387.02|389.72|386.92|0
1649881550000|2022-04-13 20:25:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881560000|2022-04-13 20:26:00|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1649881570000|2022-04-13 20:26:10|389.9|387.1|389.82|387.02|389.9|387.1|389.72|386.92|0
1649881580000|2022-04-13 20:26:20|389.9|387.1|390.08|387.28|390.08|387.28|389.9|387.1|0
1649881590000|2022-04-13 20:26:30|389.9|387.1|389.9|387.1|389.9|387.1|389.72|386.92|0
1649881600000|2022-04-13 20:26:40|390.08|387.28|389.55|386.75|390.08|387.28|389.55|386.75|0
1649881620000|2022-04-13 20:27:00|389.72|386.92|389.9|387.1|389.9|387.1|389.72|386.92|0
1649881640000|2022-04-13 20:27:20|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649881650000|2022-04-13 20:27:30|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881670000|2022-04-13 20:27:50|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649881730000|2022-04-13 20:28:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649881760000|2022-04-13 20:29:20|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1649881830000|2022-04-13 20:30:30|389.9|387.1|390.08|387.28|390.08|387.28|389.9|387.1|0
1649881990000|2022-04-13 20:33:10|389.9|387.1|389.99|387.19|389.99|387.19|389.9|387.1|0
1649882000000|2022-04-13 20:33:20|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1649882060000|2022-04-13 20:34:20|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882170000|2022-04-13 20:36:10|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882180000|2022-04-13 20:36:20|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882230000|2022-04-13 20:37:10|390.08|387.28|389.9|387.1|390.08|387.28|389.9|387.1|0
1649882260000|2022-04-13 20:37:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882290000|2022-04-13 20:38:10|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1649882300000|2022-04-13 20:38:20|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882320000|2022-04-13 20:38:40|390.08|387.28|389.99|387.19|390.08|387.28|389.99|387.19|0
1649882330000|2022-04-13 20:38:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882370000|2022-04-13 20:39:30|389.99|387.19|390.08|387.28|390.08|387.28|389.99|387.19|0
1649882380000|2022-04-13 20:39:40|389.99|387.19|390.08|387.28|390.08|387.28|389.99|387.19|0
1649882400000|2022-04-13 20:40:00|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882490000|2022-04-13 20:41:30|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882510000|2022-04-13 20:41:50|390.08|387.28|389.9|387.1|390.08|387.28|389.9|387.1|0
1649882540000|2022-04-13 20:42:20|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1649882580000|2022-04-13 20:43:00|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882600000|2022-04-13 20:43:20|389.54|386.74|389.81|387.01|389.9|387.1|389.54|386.74|0
1649882610000|2022-04-13 20:43:30|389.9|387.1|389.81|387.01|389.9|387.1|389.81|387.01|0
1649882620000|2022-04-13 20:43:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882650000|2022-04-13 20:44:10|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1649882680000|2022-04-13 20:44:40|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1649882700000|2022-04-13 20:45:00|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882760000|2022-04-13 20:46:00|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1649882790000|2022-04-13 20:46:30|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882800000|2022-04-13 20:46:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882810000|2022-04-13 20:46:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1649882820000|2022-04-13 20:47:00|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882850000|2022-04-13 20:47:30|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1649882860000|2022-04-13 20:47:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882870000|2022-04-13 20:47:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649882880000|2022-04-13 20:48:00|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1649882890000|2022-04-13 20:48:10|389.9|387.1|389.81|387.01|389.9|387.1|389.72|386.92|0
1649882900000|2022-04-13 20:48:20|389.9|387.1|389.89|387.09|389.9|387.1|389.89|387.09|0
1649882910000|2022-04-13 20:48:30|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882930000|2022-04-13 20:48:50|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649882940000|2022-04-13 20:49:00|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649882980000|2022-04-13 20:49:40|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883020000|2022-04-13 20:50:20|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1649883030000|2022-04-13 20:50:30|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883040000|2022-04-13 20:50:40|390.07|387.27|390.07|387.27|390.07|387.27|389.99|387.19|0
1649883080000|2022-04-13 20:51:20|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883110000|2022-04-13 20:51:50|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1649883120000|2022-04-13 20:52:00|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883170000|2022-04-13 20:52:50|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1649883220000|2022-04-13 20:53:40|389.89|387.09|390.07|387.27|390.07|387.27|389.89|387.09|0
1649883260000|2022-04-13 20:54:20|389.99|387.19|390.07|387.27|390.07|387.27|389.99|387.19|0
1649883280000|2022-04-13 20:54:40|389.89|387.09|390.07|387.27|390.07|387.27|389.89|387.09|0
1649883300000|2022-04-13 20:55:00|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883310000|2022-04-13 20:55:10|390.07|387.27|389.99|387.19|390.07|387.27|389.99|387.19|0
1649883320000|2022-04-13 20:55:20|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1649883330000|2022-04-13 20:55:30|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1649883420000|2022-04-13 20:57:00|389.89|387.09|389.89|387.09|389.98|387.18|389.89|387.09|0
1649883430000|2022-04-13 20:57:10|389.71|386.91|389.89|387.09|389.89|387.09|389.71|386.91|0
1649883470000|2022-04-13 20:57:50|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1649883480000|2022-04-13 20:58:00|390.07|387.27|390.07|387.27|390.07|387.27|389.89|387.09|0
1649883520000|2022-04-13 20:58:40|390.25|387.45|390.43|387.63|390.43|387.63|390.25|387.45|0
1649883560000|2022-04-13 20:59:20|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1649883570000|2022-04-13 20:59:30|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1649883590000|2022-04-13 20:59:50|390.7|387.9|390.52|387.72|390.7|387.9|390.52|387.72|0
1649883600000|2022-04-13 21:00:00|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649883620000|2022-04-13 21:00:20|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1649883630000|2022-04-13 21:00:30|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649883650000|2022-04-13 21:00:50|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1649883670000|2022-04-13 21:01:10|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649883690000|2022-04-13 21:01:30|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1649883710000|2022-04-13 21:01:50|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1649883720000|2022-04-13 21:02:00|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1649883730000|2022-04-13 21:02:10|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1649883740000|2022-04-13 21:02:20|390.43|387.63|390.51|387.71|390.51|387.71|390.43|387.63|0
1649883760000|2022-04-13 21:02:40|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1649883780000|2022-04-13 21:03:00|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1649883790000|2022-04-13 21:03:10|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1649883820000|2022-04-13 21:03:40|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649883850000|2022-04-13 21:04:10|390.31|387.51|390.46|387.66|390.46|387.66|390.31|387.51|0
1649883860000|2022-04-13 21:04:20|390.31|387.51|390.31|387.51|390.51|387.71|390.31|387.51|0
1649883900000|2022-04-13 21:05:00|390.51|387.71|390.31|387.51|390.51|387.71|390.31|387.51|0
1649883910000|2022-04-13 21:05:10|390.46|387.66|390.31|387.51|390.46|387.66|390.31|387.51|0
1649883920000|2022-04-13 21:05:20|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1649883960000|2022-04-13 21:06:00|390.48|387.68|390.62|387.82|390.62|387.82|390.48|387.68|0
1649884000000|2022-04-13 21:06:40|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1649884010000|2022-04-13 21:06:50|390.62|387.82|390.64|387.84|390.64|387.84|390.62|387.82|0
1649884030000|2022-04-13 21:07:10|390.62|387.82|390.62|387.82|390.64|387.84|390.62|387.82|0
1649884050000|2022-04-13 21:07:30|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884080000|2022-04-13 21:08:00|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649884170000|2022-04-13 21:09:30|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884190000|2022-04-13 21:09:50|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649884220000|2022-04-13 21:10:20|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884230000|2022-04-13 21:10:30|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1649884390000|2022-04-13 21:13:10|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1649884400000|2022-04-13 21:13:20|390.64|387.84|390.66|387.86|390.69|387.89|390.64|387.84|0
1649884420000|2022-04-13 21:13:40|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884440000|2022-04-13 21:14:00|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1649884470000|2022-04-13 21:14:30|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884490000|2022-04-13 21:14:50|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1649884550000|2022-04-13 21:15:50|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1649884580000|2022-04-13 21:16:20|390.51|387.71|390.64|387.84|390.64|387.84|390.51|387.71|0
1649884610000|2022-04-13 21:16:50|390.66|387.86|390.66|387.86|390.66|387.86|390.66|387.86|0
1649884630000|2022-04-13 21:17:10|390.64|387.84|390.63|387.83|390.66|387.86|390.63|387.83|0
1649884650000|2022-04-13 21:17:30|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1649884700000|2022-04-13 21:18:20|390.48|387.68|390.48|387.68|390.61|387.81|390.48|387.68|0
1649884720000|2022-04-13 21:18:40|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1649884820000|2022-04-13 21:20:20|390.23|387.43|390.23|387.43|390.23|387.43|390.23|387.43|0
1649884840000|2022-04-13 21:20:40|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1649884850000|2022-04-13 21:20:50|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1649884860000|2022-04-13 21:21:00|390.09|387.29|389.91|387.11|390.09|387.29|389.91|387.11|0
1649884950000|2022-04-13 21:22:30|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1649884980000|2022-04-13 21:23:00|389.91|387.11|389.88|387.08|389.91|387.11|389.88|387.08|0
1649884990000|2022-04-13 21:23:10|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1649885000000|2022-04-13 21:23:20|389.88|387.08|389.93|387.13|389.93|387.13|389.88|387.08|0
1649885010000|2022-04-13 21:23:30|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1649885020000|2022-04-13 21:23:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1649885040000|2022-04-13 21:24:00|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1649885050000|2022-04-13 21:24:10|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1649885070000|2022-04-13 21:24:30|389.96|387.16|389.93|387.13|389.96|387.16|389.93|387.13|0
1649885160000|2022-04-13 21:26:00|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1649885330000|2022-04-13 21:28:50|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649885350000|2022-04-13 21:29:10|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1649885530000|2022-04-13 21:32:10|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1649885800000|2022-04-13 21:36:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1649885940000|2022-04-13 21:39:00|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1649885970000|2022-04-13 21:39:30|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1649886360000|2022-04-13 21:46:00|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1649886430000|2022-04-13 21:47:10|390|387.2|390|387.2|390|387.2|390|387.2|0
1649886440000|2022-04-13 21:47:20|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1649886480000|2022-04-13 21:48:00|390|387.2|390|387.2|390|387.2|390|387.2|0
1649886510000|2022-04-13 21:48:30|389.98|387.18|390.06|387.26|390.06|387.26|389.98|387.18|0
1649886540000|2022-04-13 21:49:00|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1649886600000|2022-04-13 21:50:00|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1649886630000|2022-04-13 21:50:30|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1649886740000|2022-04-13 21:52:20|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1649886810000|2022-04-13 21:53:30|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1649886980000|2022-04-13 21:56:20|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1649887010000|2022-04-13 21:56:50|390|387.2|390|387.2|390|387.2|390|387.2|0
1649887050000|2022-04-13 21:57:30|390.08|387.28|390.08|387.28|390.08|387.28|390.06|387.26|0
1649887200000|2022-04-13 22:00:00|390.14|387.34|390.14|387.34|390.5|387.7|390.14|387.34|0
1649887210000|2022-04-13 22:00:10|390.4|387.6|390.23|387.43|390.4|387.6|390.23|387.43|0
1649887220000|2022-04-13 22:00:20|390.05|387.25|390.05|387.25|390.05|387.25|390.05|387.25|0
1649887230000|2022-04-13 22:00:30|389.87|387.07|389.87|387.07|389.87|387.07|389.87|387.07|0
1649887250000|2022-04-13 22:00:50|390.05|387.25|390.05|387.25|390.05|387.25|389.87|387.07|0
1649887260000|2022-04-13 22:01:00|389.96|387.16|390.05|387.25|390.05|387.25|389.96|387.16|0
1649887270000|2022-04-13 22:01:10|389.96|387.16|390.23|387.43|390.23|387.43|389.96|387.16|0
1649887280000|2022-04-13 22:01:20|390.4|387.6|390.4|387.6|390.4|387.6|390.23|387.43|0
1649887300000|2022-04-13 22:01:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887310000|2022-04-13 22:01:50|390.32|387.52|390.4|387.6|390.4|387.6|390.32|387.52|0
1649887320000|2022-04-13 22:02:00|390.5|387.7|390.4|387.6|390.5|387.7|390.4|387.6|0
1649887330000|2022-04-13 22:02:10|390.5|387.7|390.4|387.6|390.5|387.7|390.4|387.6|0
1649887350000|2022-04-13 22:02:30|390.32|387.52|390.4|387.6|390.5|387.7|390.32|387.52|0
1649887360000|2022-04-13 22:02:40|390.23|387.43|390.4|387.6|390.4|387.6|390.23|387.43|0
1649887370000|2022-04-13 22:02:50|390.5|387.7|390.4|387.6|390.5|387.7|390.4|387.6|0
1649887380000|2022-04-13 22:03:00|390.5|387.7|390.58|387.78|390.58|387.78|390.4|387.6|0
1649887400000|2022-04-13 22:03:20|390.76|387.96|390.76|387.96|390.76|387.96|390.58|387.78|0
1649887440000|2022-04-13 22:04:00|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1649887450000|2022-04-13 22:04:10|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1649887470000|2022-04-13 22:04:30|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887480000|2022-04-13 22:04:40|390.68|387.88|390.67|387.87|390.68|387.88|390.58|387.78|0
1649887490000|2022-04-13 22:04:50|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887510000|2022-04-13 22:05:10|390.76|387.96|390.67|387.87|390.76|387.96|390.58|387.78|0
1649887520000|2022-04-13 22:05:20|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887530000|2022-04-13 22:05:30|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1649887540000|2022-04-13 22:05:40|390.58|387.78|390.5|387.7|390.58|387.78|390.5|387.7|0
1649887550000|2022-04-13 22:05:50|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649887570000|2022-04-13 22:06:10|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1649887580000|2022-04-13 22:06:20|390.22|387.42|390.4|387.6|390.4|387.6|390.22|387.42|0
1649887600000|2022-04-13 22:06:40|390.58|387.78|390.5|387.7|390.58|387.78|390.5|387.7|0
1649887620000|2022-04-13 22:07:00|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649887650000|2022-04-13 22:07:30|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1649887660000|2022-04-13 22:07:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887730000|2022-04-13 22:08:50|390.67|387.87|390.58|387.78|390.67|387.87|390.58|387.78|0
1649887740000|2022-04-13 22:09:00|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1649887760000|2022-04-13 22:09:20|390.67|387.87|390.76|387.96|390.76|387.96|390.58|387.78|0
1649887770000|2022-04-13 22:09:30|390.67|387.87|390.67|387.87|390.67|387.87|390.67|387.87|0
1649887780000|2022-04-13 22:09:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649887800000|2022-04-13 22:10:00|390.49|387.69|390.58|387.78|390.58|387.78|390.49|387.69|0
1649887820000|2022-04-13 22:10:20|390.67|387.87|390.58|387.78|390.67|387.87|390.58|387.78|0
1649887860000|2022-04-13 22:11:00|390.49|387.69|390.58|387.78|390.58|387.78|390.49|387.69|0
1649887870000|2022-04-13 22:11:10|390.49|387.69|390.58|387.78|390.58|387.78|390.49|387.69|0
1649887880000|2022-04-13 22:11:20|390.67|387.87|390.76|387.96|390.76|387.96|390.67|387.87|0
1649887910000|2022-04-13 22:11:50|390.67|387.87|390.58|387.78|390.67|387.87|390.58|387.78|0
1649887920000|2022-04-13 22:12:00|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1649887940000|2022-04-13 22:12:20|390.67|387.87|390.67|387.87|390.67|387.87|390.67|387.87|0
1649887950000|2022-04-13 22:12:30|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1649887970000|2022-04-13 22:12:50|390.67|387.87|390.58|387.78|390.67|387.87|390.58|387.78|0
1649888000000|2022-04-13 22:13:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1649888010000|2022-04-13 22:13:30|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649888020000|2022-04-13 22:13:40|390.67|387.87|390.67|387.87|390.67|387.87|390.58|387.78|0
1649888030000|2022-04-13 22:13:50|390.58|387.78|390.67|387.87|390.67|387.87|390.58|387.78|0
1649888040000|2022-04-13 22:14:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649888060000|2022-04-13 22:14:20|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649888100000|2022-04-13 22:15:00|390.58|387.78|390.4|387.6|390.58|387.78|390.4|387.6|0
1649888110000|2022-04-13 22:15:10|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1649888120000|2022-04-13 22:15:20|390.13|387.33|390.22|387.42|390.22|387.42|390.13|387.33|0
1649888130000|2022-04-13 22:15:30|390.04|387.24|389.86|387.06|390.04|387.24|389.86|387.06|0
1649888140000|2022-04-13 22:15:40|390.04|387.24|389.86|387.06|390.04|387.24|389.86|387.06|0
1649888160000|2022-04-13 22:16:00|389.78|386.98|389.68|386.88|389.78|386.98|389.68|386.88|0
1649888170000|2022-04-13 22:16:10|389.86|387.06|390.04|387.24|390.04|387.24|389.86|387.06|0
1649888200000|2022-04-13 22:16:40|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1649888210000|2022-04-13 22:16:50|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1649888220000|2022-04-13 22:17:00|389.96|387.16|389.86|387.06|389.96|387.16|389.86|387.06|0
1649888230000|2022-04-13 22:17:10|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1649888240000|2022-04-13 22:17:20|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1649888250000|2022-04-13 22:17:30|389.78|386.98|389.51|386.71|389.78|386.98|389.51|386.71|0
1649888270000|2022-04-13 22:17:50|389.6|386.8|389.68|386.88|389.68|386.88|389.6|386.8|0
1649888280000|2022-04-13 22:18:00|389.78|386.98|389.68|386.88|389.78|386.98|389.68|386.88|0
1649888300000|2022-04-13 22:18:20|389.78|386.98|389.68|386.88|389.78|386.98|389.68|386.88|0
1649888310000|2022-04-13 22:18:30|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1649888320000|2022-04-13 22:18:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1649888360000|2022-04-13 22:19:20|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1649888390000|2022-04-13 22:19:50|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1649888400000|2022-04-13 22:20:00|389.95|387.15|389.86|387.06|389.95|387.15|389.86|387.06|0
1649888410000|2022-04-13 22:20:10|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1649888420000|2022-04-13 22:20:20|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1649888430000|2022-04-13 22:20:30|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1649888440000|2022-04-13 22:20:40|390.04|387.24|390.04|387.24|390.04|387.24|389.95|387.15|0
1649888450000|2022-04-13 22:20:50|390.22|387.42|390.04|387.24|390.22|387.42|390.04|387.24|0
1649888460000|2022-04-13 22:21:00|390.13|387.33|390.22|387.42|390.22|387.42|390.13|387.33|0
1649888470000|2022-04-13 22:21:10|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649888480000|2022-04-13 22:21:20|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1649888570000|2022-04-13 22:22:50|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649888590000|2022-04-13 22:23:10|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1649888630000|2022-04-13 22:23:50|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649888690000|2022-04-13 22:24:50|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1649888730000|2022-04-13 22:25:30|390.4|387.6|390.22|387.42|390.4|387.6|390.22|387.42|0
1649888770000|2022-04-13 22:26:10|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1649888820000|2022-04-13 22:27:00|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1649888850000|2022-04-13 22:27:30|390.31|387.51|390.75|387.95|390.75|387.95|390.31|387.51|0
1649888860000|2022-04-13 22:27:40|390.57|387.77|390.75|387.95|390.75|387.95|390.57|387.77|0
1649888870000|2022-04-13 22:27:50|390.57|387.77|390.39|387.59|390.57|387.77|390.39|387.59|0
1649888900000|2022-04-13 22:28:20|390.49|387.69|390.39|387.59|390.49|387.69|390.39|387.59|0
1649889000000|2022-04-13 22:30:00|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1649889040000|2022-04-13 22:30:40|390.39|387.59|390.39|387.59|390.39|387.59|390.39|387.59|0
1649889060000|2022-04-13 22:31:00|390.22|387.42|390.21|387.41|390.22|387.42|390.21|387.41|0
1649889090000|2022-04-13 22:31:30|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1649889110000|2022-04-13 22:31:50|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1649889130000|2022-04-13 22:32:10|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1649889160000|2022-04-13 22:32:40|389.5|386.7|389.5|386.7|389.5|386.7|389.5|386.7|0
1649889170000|2022-04-13 22:32:50|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1649889180000|2022-04-13 22:33:00|389.14|386.34|389.32|386.52|389.32|386.52|389.14|386.34|0
1649889190000|2022-04-13 22:33:10|389.24|386.44|389.14|386.34|389.32|386.52|389.14|386.34|0
1649889210000|2022-04-13 22:33:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1649889220000|2022-04-13 22:33:40|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1649889230000|2022-04-13 22:33:50|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1649889240000|2022-04-13 22:34:00|389.32|386.52|389.14|386.34|389.32|386.52|389.14|386.34|0
1649889260000|2022-04-13 22:34:20|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1649889290000|2022-04-13 22:34:50|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1649889300000|2022-04-13 22:35:00|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1649889350000|2022-04-13 22:35:50|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1649889360000|2022-04-13 22:36:00|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1649889370000|2022-04-13 22:36:10|388.78|385.98|388.78|385.98|388.78|385.98|388.61|385.81|0
1649889380000|2022-04-13 22:36:20|388.7|385.9|388.43|385.63|388.7|385.9|388.43|385.63|0
1649889420000|2022-04-13 22:37:00|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1649889440000|2022-04-13 22:37:20|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1649889450000|2022-04-13 22:37:30|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1649889480000|2022-04-13 22:38:00|388.52|385.72|388.52|385.72|388.52|385.72|388.43|385.63|0
1649889490000|2022-04-13 22:38:10|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1649889510000|2022-04-13 22:38:30|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1649889520000|2022-04-13 22:38:40|388.61|385.81|388.43|385.63|388.61|385.81|388.43|385.63|0
1649889530000|2022-04-13 22:38:50|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649889540000|2022-04-13 22:39:00|388.43|385.63|388.61|385.81|388.61|385.81|388.43|385.63|0
1649889550000|2022-04-13 22:39:10|388.96|386.16|388.78|385.98|388.96|386.16|388.78|385.98|0
1649889570000|2022-04-13 22:39:30|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1649889580000|2022-04-13 22:39:40|388.96|386.16|388.88|386.08|388.96|386.16|388.88|386.08|0
1649889590000|2022-04-13 22:39:50|388.78|385.98|388.7|385.9|388.78|385.98|388.7|385.9|0
1649889600000|2022-04-13 22:40:00|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1649889610000|2022-04-13 22:40:10|388.52|385.72|388.43|385.63|388.61|385.81|388.43|385.63|0
1649889630000|2022-04-13 22:40:30|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1649889640000|2022-04-13 22:40:40|388.52|385.72|388.6|385.8|388.61|385.81|388.52|385.72|0
1649889650000|2022-04-13 22:40:50|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1649889700000|2022-04-13 22:41:40|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649889750000|2022-04-13 22:42:30|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1649889760000|2022-04-13 22:42:40|388.25|385.45|388.25|385.45|388.25|385.45|388.16|385.36|0
1649889770000|2022-04-13 22:42:50|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1649889780000|2022-04-13 22:43:00|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649889790000|2022-04-13 22:43:10|388.16|385.36|388.25|385.45|388.25|385.45|388.16|385.36|0
1649889800000|2022-04-13 22:43:20|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1649889820000|2022-04-13 22:43:40|388.52|385.72|388.6|385.8|388.6|385.8|388.43|385.63|0
1649889830000|2022-04-13 22:43:50|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1649889910000|2022-04-13 22:45:10|388.34|385.54|388.25|385.45|388.34|385.54|388.25|385.45|0
1649889960000|2022-04-13 22:46:00|388.16|385.36|388.07|385.27|388.16|385.36|388.07|385.27|0
1649889970000|2022-04-13 22:46:10|388.25|385.45|388.07|385.27|388.25|385.45|388.07|385.27|0
1649889980000|2022-04-13 22:46:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649890030000|2022-04-13 22:47:10|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1649890040000|2022-04-13 22:47:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649890150000|2022-04-13 22:49:10|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1649890160000|2022-04-13 22:49:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1649890190000|2022-04-13 22:49:50|388.16|385.36|388.07|385.27|388.16|385.36|388.07|385.27|0
1649890240000|2022-04-13 22:50:40|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1649890380000|2022-04-13 22:53:00|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1649890400000|2022-04-13 22:53:20|388.24|385.44|388.07|385.27|388.24|385.44|388.07|385.27|0
1649890410000|2022-04-13 22:53:30|388.24|385.44|388.07|385.27|388.24|385.44|388.07|385.27|0
1649890430000|2022-04-13 22:53:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1649890450000|2022-04-13 22:54:10|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1649890490000|2022-04-13 22:54:50|387.89|385.09|387.71|384.91|387.89|385.09|387.71|384.91|0
1649890500000|2022-04-13 22:55:00|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1649890530000|2022-04-13 22:55:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1649890620000|2022-04-13 22:57:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1649890690000|2022-04-13 22:58:10|387.8|385|387.71|384.91|387.8|385|387.71|384.91|0
1649890700000|2022-04-13 22:58:20|387.8|385|387.8|385|387.8|385|387.8|385|0
1649890710000|2022-04-13 22:58:30|387.89|385.09|387.8|385|387.89|385.09|387.8|385|0
1649890720000|2022-04-13 22:58:40|388.06|385.26|388.06|385.26|388.06|385.26|388.06|385.26|0
1649890730000|2022-04-13 22:58:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1649890740000|2022-04-13 22:59:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1649890750000|2022-04-13 22:59:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1649890760000|2022-04-13 22:59:20|387.71|384.91|387.62|384.82|387.71|384.91|387.62|384.82|0
1649890770000|2022-04-13 22:59:30|387.53|384.73|387.62|384.82|387.62|384.82|387.53|384.73|0
1649890780000|2022-04-13 22:59:40|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1649890800000|2022-04-13 23:00:00|387.62|384.82|387.53|384.73|387.71|384.91|387.53|384.73|0
1649890840000|2022-04-13 23:00:40|387.62|384.82|387.53|384.73|387.62|384.82|387.53|384.73|0
1649890850000|2022-04-13 23:00:50|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1649890860000|2022-04-13 23:01:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1649890880000|2022-04-13 23:01:20|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1649890950000|2022-04-13 23:02:30|388.06|385.26|388.06|385.26|388.06|385.26|388.06|385.26|0
1649890960000|2022-04-13 23:02:40|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1649890980000|2022-04-13 23:03:00|388.42|385.62|388.6|385.8|388.6|385.8|388.42|385.62|0
1649891000000|2022-04-13 23:03:20|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1649891010000|2022-04-13 23:03:30|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1649891030000|2022-04-13 23:03:50|388.33|385.53|388.42|385.62|388.42|385.62|388.33|385.53|0
1649891040000|2022-04-13 23:04:00|388.33|385.53|388.42|385.62|388.42|385.62|388.33|385.53|0
1649891090000|2022-04-13 23:04:50|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1649891100000|2022-04-13 23:05:00|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1649891110000|2022-04-13 23:05:10|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1649891170000|2022-04-13 23:06:10|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1649891190000|2022-04-13 23:06:30|389.05|386.25|388.95|386.15|389.05|386.25|388.95|386.15|0
1649891200000|2022-04-13 23:06:40|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1649891250000|2022-04-13 23:07:30|388.95|386.15|388.77|385.97|388.95|386.15|388.77|385.97|0
1649891260000|2022-04-13 23:07:40|388.87|386.07|388.87|386.07|388.87|386.07|388.77|385.97|0
1649891270000|2022-04-13 23:07:50|388.6|385.8|388.42|385.62|388.6|385.8|388.42|385.62|0
1649891280000|2022-04-13 23:08:00|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1649891290000|2022-04-13 23:08:10|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649891300000|2022-04-13 23:08:20|388.69|385.89|388.77|385.97|388.77|385.97|388.69|385.89|0
1649891320000|2022-04-13 23:08:40|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649891370000|2022-04-13 23:09:30|388.69|385.89|388.77|385.97|388.77|385.97|388.69|385.89|0
1649891450000|2022-04-13 23:10:50|388.69|385.89|388.69|385.89|388.77|385.97|388.69|385.89|0
1649891460000|2022-04-13 23:11:00|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1649891510000|2022-04-13 23:11:50|388.95|386.15|388.95|386.15|388.95|386.15|388.86|386.06|0
1649891540000|2022-04-13 23:12:20|388.86|386.06|388.95|386.15|388.95|386.15|388.86|386.06|0
1649891560000|2022-04-13 23:12:40|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1649891570000|2022-04-13 23:12:50|388.95|386.15|389.13|386.33|389.13|386.33|388.95|386.15|0
1649891580000|2022-04-13 23:13:00|389.04|386.24|389.13|386.33|389.13|386.33|389.04|386.24|0
1649891700000|2022-04-13 23:15:00|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1649891780000|2022-04-13 23:16:20|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1649891800000|2022-04-13 23:16:40|388.68|385.88|388.77|385.97|388.77|385.97|388.68|385.88|0
1649891830000|2022-04-13 23:17:10|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649891850000|2022-04-13 23:17:30|388.68|385.88|388.77|385.97|388.77|385.97|388.68|385.88|0
1649891900000|2022-04-13 23:18:20|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649891920000|2022-04-13 23:18:40|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1649891940000|2022-04-13 23:19:00|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1649891970000|2022-04-13 23:19:30|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1649892010000|2022-04-13 23:20:10|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649892020000|2022-04-13 23:20:20|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1649892030000|2022-04-13 23:20:30|388.59|385.79|388.59|385.79|388.59|385.79|388.5|385.7|0
1649892080000|2022-04-13 23:21:20|388.41|385.61|388.59|385.79|388.59|385.79|388.41|385.61|0
1649892110000|2022-04-13 23:21:50|388.41|385.61|388.5|385.7|388.5|385.7|388.41|385.61|0
1649892120000|2022-04-13 23:22:00|388.59|385.79|388.23|385.43|388.59|385.79|388.23|385.43|0
1649892130000|2022-04-13 23:22:10|388.06|385.26|388.06|385.26|388.06|385.26|388.06|385.26|0
1649892160000|2022-04-13 23:22:40|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1649892170000|2022-04-13 23:22:50|388.05|385.25|387.88|385.08|388.05|385.25|387.88|385.08|0
1649892180000|2022-04-13 23:23:00|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1649892240000|2022-04-13 23:24:00|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1649892280000|2022-04-13 23:24:40|388.05|385.25|387.97|385.17|388.05|385.25|387.88|385.08|0
1649892290000|2022-04-13 23:24:50|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1649892300000|2022-04-13 23:25:00|388.23|385.43|388.23|385.43|388.23|385.43|388.15|385.35|0
1649892320000|2022-04-13 23:25:20|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1649892330000|2022-04-13 23:25:30|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1649892340000|2022-04-13 23:25:40|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1649892390000|2022-04-13 23:26:30|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1649892420000|2022-04-13 23:27:00|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1649892490000|2022-04-13 23:28:10|389.12|386.32|389.3|386.5|389.3|386.5|389.12|386.32|0
1649892500000|2022-04-13 23:28:20|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1649892510000|2022-04-13 23:28:30|389.3|386.5|389.12|386.32|389.3|386.5|389.12|386.32|0
1649892520000|2022-04-13 23:28:40|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1649892530000|2022-04-13 23:28:50|389.57|386.77|389.57|386.77|389.57|386.77|389.57|386.77|0
1649892540000|2022-04-13 23:29:00|389.66|386.86|389.84|387.04|389.84|387.04|389.66|386.86|0
1649892560000|2022-04-13 23:29:20|389.66|386.86|389.66|386.86|389.84|387.04|389.66|386.86|0
1649892570000|2022-04-13 23:29:30|389.84|387.04|390.19|387.39|390.19|387.39|389.84|387.04|0
1649892590000|2022-04-13 23:29:50|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649892600000|2022-04-13 23:30:00|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1649892610000|2022-04-13 23:30:10|390.19|387.39|390.37|387.57|390.37|387.57|390.19|387.39|0
1649892620000|2022-04-13 23:30:20|390.19|387.39|390.37|387.57|390.37|387.57|390.19|387.39|0
1649892630000|2022-04-13 23:30:30|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892650000|2022-04-13 23:30:50|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649892660000|2022-04-13 23:31:00|390.19|387.39|390.19|387.39|390.37|387.57|390.19|387.39|0
1649892670000|2022-04-13 23:31:10|390.01|387.21|390.19|387.39|390.19|387.39|390.01|387.21|0
1649892710000|2022-04-13 23:31:50|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649892720000|2022-04-13 23:32:00|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892730000|2022-04-13 23:32:10|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649892760000|2022-04-13 23:32:40|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892800000|2022-04-13 23:33:20|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649892830000|2022-04-13 23:33:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892840000|2022-04-13 23:34:00|390.01|387.21|390.19|387.39|390.19|387.39|390.01|387.21|0
1649892850000|2022-04-13 23:34:10|390.11|387.31|390.19|387.39|390.19|387.39|390.11|387.31|0
1649892860000|2022-04-13 23:34:20|390.01|387.21|390.11|387.31|390.11|387.31|390.01|387.21|0
1649892870000|2022-04-13 23:34:30|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892890000|2022-04-13 23:34:50|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649892900000|2022-04-13 23:35:00|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649892910000|2022-04-13 23:35:10|390.01|387.21|390.19|387.39|390.19|387.39|390.01|387.21|0
1649892940000|2022-04-13 23:35:40|390.28|387.48|390.37|387.57|390.37|387.57|390.28|387.48|0
1649892960000|2022-04-13 23:36:00|390.28|387.48|390.37|387.57|390.37|387.57|390.19|387.39|0
1649892980000|2022-04-13 23:36:20|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1649892990000|2022-04-13 23:36:30|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1649893000000|2022-04-13 23:36:40|390.55|387.75|390.73|387.93|390.73|387.93|390.55|387.75|0
1649893010000|2022-04-13 23:36:50|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1649893020000|2022-04-13 23:37:00|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1649893140000|2022-04-13 23:39:00|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1649893160000|2022-04-13 23:39:20|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893180000|2022-04-13 23:39:40|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1649893190000|2022-04-13 23:39:50|390.73|387.93|390.55|387.75|390.73|387.93|390.55|387.75|0
1649893200000|2022-04-13 23:40:00|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893210000|2022-04-13 23:40:10|390.46|387.66|390.37|387.57|390.46|387.66|390.37|387.57|0
1649893280000|2022-04-13 23:41:20|390.19|387.39|390.28|387.48|390.28|387.48|390.19|387.39|0
1649893290000|2022-04-13 23:41:30|390.37|387.57|390.19|387.39|390.37|387.57|390.19|387.39|0
1649893320000|2022-04-13 23:42:00|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649893330000|2022-04-13 23:42:10|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649893420000|2022-04-13 23:43:40|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893440000|2022-04-13 23:44:00|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649893450000|2022-04-13 23:44:10|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649893460000|2022-04-13 23:44:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649893470000|2022-04-13 23:44:30|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893480000|2022-04-13 23:44:40|390.19|387.39|390.37|387.57|390.37|387.57|390.19|387.39|0
1649893490000|2022-04-13 23:44:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649893500000|2022-04-13 23:45:00|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649893510000|2022-04-13 23:45:10|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649893520000|2022-04-13 23:45:20|389.92|387.12|390.01|387.21|390.01|387.21|389.92|387.12|0
1649893540000|2022-04-13 23:45:40|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1649893550000|2022-04-13 23:45:50|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649893590000|2022-04-13 23:46:30|389.65|386.85|389.65|386.85|389.65|386.85|389.65|386.85|0
1649893600000|2022-04-13 23:46:40|389.47|386.67|389.47|386.67|389.57|386.77|389.47|386.67|0
1649893610000|2022-04-13 23:46:50|389.65|386.85|389.65|386.85|389.65|386.85|389.65|386.85|0
1649893620000|2022-04-13 23:47:00|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649893640000|2022-04-13 23:47:20|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649893650000|2022-04-13 23:47:30|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649893660000|2022-04-13 23:47:40|390.01|387.21|389.83|387.03|390.01|387.21|389.83|387.03|0
1649893690000|2022-04-13 23:48:10|390.01|387.21|390.28|387.48|390.28|387.48|390.01|387.21|0
1649893700000|2022-04-13 23:48:20|390.37|387.57|390.19|387.39|390.37|387.57|390.19|387.39|0
1649893710000|2022-04-13 23:48:30|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893720000|2022-04-13 23:48:40|390.54|387.74|390.37|387.57|390.54|387.74|390.37|387.57|0
1649893730000|2022-04-13 23:48:50|390.54|387.74|390.37|387.57|390.54|387.74|390.37|387.57|0
1649893740000|2022-04-13 23:49:00|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1649893750000|2022-04-13 23:49:10|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1649893770000|2022-04-13 23:49:30|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649893780000|2022-04-13 23:49:40|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649893790000|2022-04-13 23:49:50|390.37|387.57|390.19|387.39|390.37|387.57|390.19|387.39|0
1649893800000|2022-04-13 23:50:00|390.37|387.57|390.36|387.56|390.37|387.57|390.19|387.39|0
1649893850000|2022-04-13 23:50:50|390.46|387.66|390.36|387.56|390.46|387.66|390.36|387.56|0
1649893890000|2022-04-13 23:51:30|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1649893900000|2022-04-13 23:51:40|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1649893910000|2022-04-13 23:51:50|390.28|387.48|390.19|387.39|390.36|387.56|390.19|387.39|0
1649893930000|2022-04-13 23:52:10|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649893970000|2022-04-13 23:52:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1649894000000|2022-04-13 23:53:20|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649894030000|2022-04-13 23:53:50|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649894060000|2022-04-13 23:54:20|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649894070000|2022-04-13 23:54:30|390.18|387.38|390.01|387.21|390.18|387.38|390.01|387.21|0
1649894080000|2022-04-13 23:54:40|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1649894090000|2022-04-13 23:54:50|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894100000|2022-04-13 23:55:00|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649894110000|2022-04-13 23:55:10|390.1|387.3|390.1|387.3|390.1|387.3|390.01|387.21|0
1649894120000|2022-04-13 23:55:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894140000|2022-04-13 23:55:40|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1649894150000|2022-04-13 23:55:50|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894160000|2022-04-13 23:56:00|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1649894200000|2022-04-13 23:56:40|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894220000|2022-04-13 23:57:00|390.28|387.48|390.28|387.48|390.28|387.48|390.18|387.38|0
1649894230000|2022-04-13 23:57:10|390.18|387.38|389.92|387.12|390.18|387.38|389.92|387.12|0
1649894240000|2022-04-13 23:57:20|390|387.2|390|387.2|390|387.2|389.92|387.12|0
1649894250000|2022-04-13 23:57:30|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1649894260000|2022-04-13 23:57:40|390|387.2|390|387.2|390|387.2|390|387.2|0
1649894290000|2022-04-13 23:58:10|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894320000|2022-04-13 23:58:40|390|387.2|390|387.2|390|387.2|390|387.2|0
1649894350000|2022-04-13 23:59:10|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894370000|2022-04-13 23:59:30|390.36|387.56|390.54|387.74|390.54|387.74|390.36|387.56|0
1649894380000|2022-04-13 23:59:40|390.45|387.65|390.36|387.56|390.45|387.65|390.36|387.56|0
1649894390000|2022-04-13 23:59:50|390.54|387.74|390.54|387.74|390.54|387.74|390.36|387.56|0
1649894400000|2022-04-14 00:00:00|390|387.2|390.18|387.38|390.18|387.38|390|387.2|0
1649894410000|2022-04-14 00:00:10|390.36|387.56|390.54|387.74|390.54|387.74|390.36|387.56|0
1649894420000|2022-04-14 00:00:20|390.45|387.65|390.36|387.56|390.45|387.65|390.36|387.56|0
1649894430000|2022-04-14 00:00:30|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1649894440000|2022-04-14 00:00:40|390.36|387.56|390.18|387.38|390.36|387.56|390.18|387.38|0
1649894450000|2022-04-14 00:00:50|390.36|387.56|390.18|387.38|390.36|387.56|390.18|387.38|0
1649894460000|2022-04-14 00:01:00|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1649894470000|2022-04-14 00:01:10|390.28|387.48|390.18|387.38|390.36|387.56|390.18|387.38|0
1649894480000|2022-04-14 00:01:20|390|387.2|390.18|387.38|390.18|387.38|390|387.2|0
1649894490000|2022-04-14 00:01:30|390|387.2|390|387.2|390|387.2|390|387.2|0
1649894500000|2022-04-14 00:01:40|389.82|387.02|389.82|387.02|390|387.2|389.82|387.02|0
1649894520000|2022-04-14 00:02:00|389.65|386.85|389.82|387.02|389.82|387.02|389.65|386.85|0
1649894540000|2022-04-14 00:02:20|389.65|386.85|389.65|386.85|389.65|386.85|389.65|386.85|0
1649894550000|2022-04-14 00:02:30|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1649894570000|2022-04-14 00:02:50|390|387.2|390|387.2|390|387.2|389.82|387.02|0
1649894580000|2022-04-14 00:03:00|389.92|387.12|389.82|387.02|390|387.2|389.82|387.02|0
1649894600000|2022-04-14 00:03:20|389.65|386.85|389.65|386.85|389.82|387.02|389.65|386.85|0
1649894610000|2022-04-14 00:03:30|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1649894630000|2022-04-14 00:03:50|389.29|386.49|389.11|386.31|389.29|386.49|389.11|386.31|0
1649894640000|2022-04-14 00:04:00|389.29|386.49|389.11|386.31|389.29|386.49|389.11|386.31|0
1649894660000|2022-04-14 00:04:20|388.75|385.95|388.57|385.77|388.75|385.95|388.57|385.77|0
1649894670000|2022-04-14 00:04:30|388.22|385.42|388.4|385.6|388.4|385.6|388.22|385.42|0
1649894680000|2022-04-14 00:04:40|388.22|385.42|388.22|385.42|388.31|385.51|388.22|385.42|0
1649894690000|2022-04-14 00:04:50|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1649894700000|2022-04-14 00:05:00|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1649894710000|2022-04-14 00:05:10|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1649894720000|2022-04-14 00:05:20|388.22|385.42|387.33|384.53|388.4|385.6|387.33|384.53|0
1649894730000|2022-04-14 00:05:30|386.97|384.17|386.97|384.17|387.33|384.53|386.97|384.17|0
1649894740000|2022-04-14 00:05:40|387.15|384.35|386.97|384.17|387.33|384.53|386.97|384.17|0
1649894750000|2022-04-14 00:05:50|387.15|384.35|387.15|384.35|387.33|384.53|387.15|384.35|0
1649894760000|2022-04-14 00:06:00|387.24|384.44|388.4|385.6|388.4|385.6|387.24|384.44|0
1649894770000|2022-04-14 00:06:10|388.75|385.95|389.11|386.31|389.11|386.31|388.75|385.95|0
1649894780000|2022-04-14 00:06:20|388.93|386.13|388.93|386.13|389.11|386.31|388.93|386.13|0
1649894800000|2022-04-14 00:06:40|389.11|386.31|388.84|386.04|389.11|386.31|388.84|386.04|0
1649894810000|2022-04-14 00:06:50|388.93|386.13|388.75|385.95|389.11|386.31|388.75|385.95|0
1649894820000|2022-04-14 00:07:00|388.93|386.13|388.75|385.95|388.93|386.13|388.57|385.77|0
1649894830000|2022-04-14 00:07:10|388.57|385.77|388.57|385.77|388.75|385.95|388.57|385.77|0
1649894840000|2022-04-14 00:07:20|388.22|385.42|388.04|385.24|388.22|385.42|388.04|385.24|0
1649894850000|2022-04-14 00:07:30|388.22|385.42|388.04|385.24|388.22|385.42|387.86|385.06|0
1649894860000|2022-04-14 00:07:40|387.95|385.15|388.04|385.24|388.13|385.33|387.95|385.15|0
1649894880000|2022-04-14 00:08:00|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1649894890000|2022-04-14 00:08:10|388.04|385.24|388.04|385.24|388.22|385.42|388.04|385.24|0
1649894900000|2022-04-14 00:08:20|387.86|385.06|388.04|385.24|388.04|385.24|387.86|385.06|0
1649894910000|2022-04-14 00:08:30|387.68|384.88|387.33|384.53|387.68|384.88|387.33|384.53|0
1649894920000|2022-04-14 00:08:40|387.15|384.35|386.97|384.17|387.15|384.35|386.97|384.17|0
1649894930000|2022-04-14 00:08:50|387.15|384.35|386.79|383.99|387.15|384.35|386.79|383.99|0
1649894940000|2022-04-14 00:09:00|386.97|384.17|386.97|384.17|387.15|384.35|386.97|384.17|0
1649894950000|2022-04-14 00:09:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1649894960000|2022-04-14 00:09:20|387.15|384.35|387.15|384.35|387.33|384.53|387.15|384.35|0
1649894970000|2022-04-14 00:09:30|387.06|384.26|386.97|384.17|387.06|384.26|386.97|384.17|0
1649894980000|2022-04-14 00:09:40|386.79|383.99|386.97|384.17|386.97|384.17|386.79|383.99|0
1649894990000|2022-04-14 00:09:50|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1649895000000|2022-04-14 00:10:00|387.33|384.53|387.15|384.35|387.5|384.7|387.15|384.35|0
1649895010000|2022-04-14 00:10:10|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1649895020000|2022-04-14 00:10:20|387.42|384.62|387.42|384.62|387.42|384.62|387.33|384.53|0
1649895030000|2022-04-14 00:10:30|387.5|384.7|387.33|384.53|387.5|384.7|387.33|384.53|0
1649895040000|2022-04-14 00:10:40|387.5|384.7|387.68|384.88|387.68|384.88|387.5|384.7|0
1649895050000|2022-04-14 00:10:50|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1649895060000|2022-04-14 00:11:00|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1649895070000|2022-04-14 00:11:10|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1649895080000|2022-04-14 00:11:20|387.6|384.8|387.5|384.7|387.6|384.8|387.5|384.7|0
1649895090000|2022-04-14 00:11:30|387.32|384.52|387.15|384.35|387.32|384.52|387.15|384.35|0
1649895100000|2022-04-14 00:11:40|387.24|384.44|387.32|384.52|387.32|384.52|387.15|384.35|0
1649895110000|2022-04-14 00:11:50|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1649895120000|2022-04-14 00:12:00|387.6|384.8|387.32|384.52|387.6|384.8|387.32|384.52|0
1649895130000|2022-04-14 00:12:10|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1649895140000|2022-04-14 00:12:20|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1649895150000|2022-04-14 00:12:30|387.15|384.35|387.24|384.44|387.24|384.44|387.15|384.35|0
1649895160000|2022-04-14 00:12:40|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1649895180000|2022-04-14 00:13:00|386.97|384.17|386.71|383.91|386.97|384.17|386.71|383.91|0
1649895190000|2022-04-14 00:13:10|386.79|383.99|386.61|383.81|386.79|383.99|386.61|383.81|0
1649895200000|2022-04-14 00:13:20|386.71|383.91|386.79|383.99|386.79|383.99|386.71|383.91|0
1649895210000|2022-04-14 00:13:30|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1649895220000|2022-04-14 00:13:40|385.9|383.1|386.43|383.63|386.43|383.63|385.9|383.1|0
1649895230000|2022-04-14 00:13:50|386.79|383.99|386.97|384.17|386.97|384.17|386.79|383.99|0
1649895240000|2022-04-14 00:14:00|386.88|384.08|386.79|383.99|386.88|384.08|386.79|383.99|0
1649895250000|2022-04-14 00:14:10|386.43|383.63|386.08|383.28|386.43|383.63|386.08|383.28|0
1649895260000|2022-04-14 00:14:20|385.9|383.1|385.72|382.92|385.9|383.1|385.55|382.75|0
1649895270000|2022-04-14 00:14:30|385.55|382.75|385.37|382.57|385.55|382.75|385.37|382.57|0
1649895280000|2022-04-14 00:14:40|385.55|382.75|385.37|382.57|385.55|382.75|385.37|382.57|0
1649895290000|2022-04-14 00:14:50|385.55|382.75|385.72|382.92|385.72|382.92|385.55|382.75|0
1649895300000|2022-04-14 00:15:00|385.55|382.75|386.08|383.28|386.08|383.28|385.55|382.75|0
1649895310000|2022-04-14 00:15:10|386.43|383.63|386.43|383.63|386.61|383.81|386.43|383.63|0
1649895320000|2022-04-14 00:15:20|386.79|383.99|386.43|383.63|386.79|383.99|386.43|383.63|0
1649895330000|2022-04-14 00:15:30|386.08|383.28|386.43|383.63|386.43|383.63|386.08|383.28|0
1649895340000|2022-04-14 00:15:40|386.08|383.28|386.26|383.46|386.26|383.46|386.08|383.28|0
1649895350000|2022-04-14 00:15:50|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1649895360000|2022-04-14 00:16:00|386.61|383.81|386.43|383.63|386.61|383.81|386.43|383.63|0
1649895370000|2022-04-14 00:16:10|386.61|383.81|386.97|384.17|386.97|384.17|386.61|383.81|0
1649895380000|2022-04-14 00:16:20|387.15|384.35|387.32|384.52|387.32|384.52|387.15|384.35|0
1649895390000|2022-04-14 00:16:30|387.5|384.7|387.42|384.62|387.68|384.88|387.42|384.62|0
1649895400000|2022-04-14 00:16:40|387.5|384.7|387.59|384.79|387.68|384.88|387.5|384.7|0
1649895410000|2022-04-14 00:16:50|387.86|385.06|387.86|385.06|387.86|385.06|387.5|384.7|0
1649895420000|2022-04-14 00:17:00|387.5|384.7|387.32|384.52|387.5|384.7|387.32|384.52|0
1649895430000|2022-04-14 00:17:10|387.5|384.7|387.32|384.52|387.5|384.7|387.32|384.52|0
1649895440000|2022-04-14 00:17:20|387.5|384.7|387.32|384.52|387.5|384.7|387.32|384.52|0
1649895450000|2022-04-14 00:17:30|387.14|384.34|386.97|384.17|387.14|384.34|386.79|383.99|0
1649895460000|2022-04-14 00:17:40|387.14|384.34|387.14|384.34|387.32|384.52|387.14|384.34|0
1649895470000|2022-04-14 00:17:50|386.79|383.99|387.14|384.34|387.14|384.34|386.79|383.99|0
1649895490000|2022-04-14 00:18:10|387.06|384.26|387.06|384.26|387.14|384.34|387.06|384.26|0
1649895500000|2022-04-14 00:18:20|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1649895510000|2022-04-14 00:18:30|386.79|383.99|386.79|383.99|386.88|384.08|386.79|383.99|0
1649895520000|2022-04-14 00:18:40|386.88|384.08|386.79|383.99|386.88|384.08|386.79|383.99|0
1649895530000|2022-04-14 00:18:50|386.97|384.17|386.79|383.99|386.97|384.17|386.79|383.99|0
1649895540000|2022-04-14 00:19:00|386.61|383.81|386.43|383.63|386.61|383.81|386.43|383.63|0
1649895560000|2022-04-14 00:19:20|386.61|383.81|386.08|383.28|386.61|383.81|386.08|383.28|0
1649895570000|2022-04-14 00:19:30|385.99|383.19|385.9|383.1|386.08|383.28|385.9|383.1|0
1649895580000|2022-04-14 00:19:40|385.99|383.19|386.08|383.28|386.08|383.28|385.9|383.1|0
1649895590000|2022-04-14 00:19:50|386.25|383.45|386.25|383.45|386.25|383.45|386.17|383.37|0
1649895600000|2022-04-14 00:20:00|386.08|383.28|386.25|383.45|386.25|383.45|386.08|383.28|0
1649895610000|2022-04-14 00:20:10|386.61|383.81|386.43|383.63|386.61|383.81|386.43|383.63|0
1649895620000|2022-04-14 00:20:20|386.61|383.81|386.97|384.17|386.97|384.17|386.61|383.81|0
1649895640000|2022-04-14 00:20:40|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1649895660000|2022-04-14 00:21:00|386.97|384.17|386.97|384.17|386.97|384.17|386.79|383.99|0
1649895670000|2022-04-14 00:21:10|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1649895680000|2022-04-14 00:21:20|386.7|383.9|386.61|383.81|386.7|383.9|386.61|383.81|0
1649895690000|2022-04-14 00:21:30|386.79|383.99|386.43|383.63|386.79|383.99|386.43|383.63|0
1649895700000|2022-04-14 00:21:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649895710000|2022-04-14 00:21:50|386.43|383.63|386.08|383.28|386.43|383.63|386.08|383.28|0
1649895720000|2022-04-14 00:22:00|386.17|383.37|386.08|383.28|386.17|383.37|386.08|383.28|0
1649895730000|2022-04-14 00:22:10|386.17|383.37|386.08|383.28|386.17|383.37|386.08|383.28|0
1649895750000|2022-04-14 00:22:30|385.9|383.1|386.08|383.28|386.08|383.28|385.9|383.1|0
1649895760000|2022-04-14 00:22:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649895770000|2022-04-14 00:22:50|386.35|383.55|386.08|383.28|386.35|383.55|386.08|383.28|0
1649895780000|2022-04-14 00:23:00|386.17|383.37|386.08|383.28|386.17|383.37|386.08|383.28|0
1649895790000|2022-04-14 00:23:10|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649895800000|2022-04-14 00:23:20|386.08|383.28|385.9|383.1|386.08|383.28|385.9|383.1|0
1649895820000|2022-04-14 00:23:40|385.99|383.19|385.9|383.1|385.99|383.19|385.9|383.1|0
1649895840000|2022-04-14 00:24:00|385.72|382.92|385.72|382.92|385.9|383.1|385.72|382.92|0
1649895850000|2022-04-14 00:24:10|385.19|382.39|385.54|382.74|385.63|382.83|385.19|382.39|0
1649895860000|2022-04-14 00:24:20|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649895870000|2022-04-14 00:24:30|385.9|383.1|385.9|383.1|385.9|383.1|385.81|383.01|0
1649895880000|2022-04-14 00:24:40|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649895900000|2022-04-14 00:25:00|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649895920000|2022-04-14 00:25:20|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649895930000|2022-04-14 00:25:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1649895940000|2022-04-14 00:25:40|385.72|382.92|385.9|383.1|385.9|383.1|385.72|382.92|0
1649895950000|2022-04-14 00:25:50|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649895960000|2022-04-14 00:26:00|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1649895970000|2022-04-14 00:26:10|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649895980000|2022-04-14 00:26:20|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1649895990000|2022-04-14 00:26:30|385.46|382.66|385.54|382.74|385.54|382.74|385.46|382.66|0
1649896000000|2022-04-14 00:26:40|385.72|382.92|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896020000|2022-04-14 00:27:00|385.81|383.01|385.54|382.74|385.81|383.01|385.54|382.74|0
1649896030000|2022-04-14 00:27:10|385.72|382.92|385.9|383.1|385.9|383.1|385.72|382.92|0
1649896040000|2022-04-14 00:27:20|385.63|382.83|385.54|382.74|385.72|382.92|385.54|382.74|0
1649896050000|2022-04-14 00:27:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896080000|2022-04-14 00:28:00|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649896090000|2022-04-14 00:28:10|385.63|382.83|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896100000|2022-04-14 00:28:20|385.63|382.83|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896110000|2022-04-14 00:28:30|385.63|382.83|385.63|382.83|385.63|382.83|385.54|382.74|0
1649896120000|2022-04-14 00:28:40|385.72|382.92|385.63|382.83|385.72|382.92|385.54|382.74|0
1649896130000|2022-04-14 00:28:50|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896140000|2022-04-14 00:29:00|385.63|382.83|385.54|382.74|385.72|382.92|385.54|382.74|0
1649896150000|2022-04-14 00:29:10|385.72|382.92|385.63|382.83|385.72|382.92|385.63|382.83|0
1649896160000|2022-04-14 00:29:20|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896180000|2022-04-14 00:29:40|385.9|383.1|385.72|382.92|385.9|383.1|385.72|382.92|0
1649896190000|2022-04-14 00:29:50|385.81|383.01|385.9|383.1|385.9|383.1|385.81|383.01|0
1649896200000|2022-04-14 00:30:00|385.72|382.92|385.54|382.74|385.72|382.92|385.54|382.74|0
1649896210000|2022-04-14 00:30:10|385.72|382.92|385.72|382.92|385.9|383.1|385.72|382.92|0
1649896220000|2022-04-14 00:30:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1649896230000|2022-04-14 00:30:30|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649896240000|2022-04-14 00:30:40|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1649896260000|2022-04-14 00:31:00|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896270000|2022-04-14 00:31:10|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896280000|2022-04-14 00:31:20|385.63|382.83|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896290000|2022-04-14 00:31:30|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649896300000|2022-04-14 00:31:40|386.07|383.27|385.89|383.09|386.07|383.27|385.89|383.09|0
1649896310000|2022-04-14 00:31:50|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649896320000|2022-04-14 00:32:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649896330000|2022-04-14 00:32:10|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649896350000|2022-04-14 00:32:30|385.89|383.09|385.99|383.19|386.07|383.27|385.89|383.09|0
1649896360000|2022-04-14 00:32:40|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649896370000|2022-04-14 00:32:50|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896390000|2022-04-14 00:33:10|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1649896400000|2022-04-14 00:33:20|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1649896410000|2022-04-14 00:33:30|385.18|382.38|385.01|382.21|385.18|382.38|385.01|382.21|0
1649896440000|2022-04-14 00:34:00|385.18|382.38|385.18|382.38|385.36|382.56|385.18|382.38|0
1649896450000|2022-04-14 00:34:10|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1649896460000|2022-04-14 00:34:20|385.36|382.56|385.36|382.56|385.54|382.74|385.36|382.56|0
1649896500000|2022-04-14 00:35:00|385.28|382.48|385.54|382.74|385.54|382.74|385.28|382.48|0
1649896510000|2022-04-14 00:35:10|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896520000|2022-04-14 00:35:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649896530000|2022-04-14 00:35:30|385.63|382.83|385.72|382.92|385.72|382.92|385.63|382.83|0
1649896540000|2022-04-14 00:35:40|385.81|383.01|385.54|382.74|385.81|383.01|385.54|382.74|0
1649896550000|2022-04-14 00:35:50|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1649896560000|2022-04-14 00:36:00|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1649896570000|2022-04-14 00:36:10|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649896580000|2022-04-14 00:36:20|385.72|382.92|385.54|382.74|385.72|382.92|385.54|382.74|0
1649896590000|2022-04-14 00:36:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649896600000|2022-04-14 00:36:40|385.81|383.01|385.72|382.92|385.81|383.01|385.72|382.92|0
1649896610000|2022-04-14 00:36:50|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649896620000|2022-04-14 00:37:00|385.99|383.19|385.89|383.09|385.99|383.19|385.89|383.09|0
1649896630000|2022-04-14 00:37:10|385.99|383.19|385.89|383.09|385.99|383.19|385.89|383.09|0
1649896640000|2022-04-14 00:37:20|385.99|383.19|386.07|383.27|386.07|383.27|385.99|383.19|0
1649896650000|2022-04-14 00:37:30|385.89|383.09|385.81|383.01|385.99|383.19|385.81|383.01|0
1649896660000|2022-04-14 00:37:40|385.89|383.09|385.81|383.01|385.89|383.09|385.72|382.92|0
1649896670000|2022-04-14 00:37:50|385.89|383.09|385.71|382.91|385.89|383.09|385.71|382.91|0
1649896690000|2022-04-14 00:38:10|385.81|383.01|385.71|382.91|385.81|383.01|385.71|382.91|0
1649896700000|2022-04-14 00:38:20|385.81|383.01|385.81|383.01|385.81|383.01|385.71|382.91|0
1649896710000|2022-04-14 00:38:30|385.71|382.91|385.89|383.09|385.89|383.09|385.71|382.91|0
1649896730000|2022-04-14 00:38:50|385.81|383.01|385.81|383.01|385.89|383.09|385.71|382.91|0
1649896740000|2022-04-14 00:39:00|385.71|382.91|385.54|382.74|385.71|382.91|385.54|382.74|0
1649896750000|2022-04-14 00:39:10|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1649896760000|2022-04-14 00:39:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649896770000|2022-04-14 00:39:30|385.71|382.91|385.71|382.91|385.81|383.01|385.71|382.91|0
1649896780000|2022-04-14 00:39:40|385.63|382.83|385.63|382.83|385.71|382.91|385.63|382.83|0
1649896790000|2022-04-14 00:39:50|385.54|382.74|385.71|382.91|385.71|382.91|385.54|382.74|0
1649896800000|2022-04-14 00:40:00|385.63|382.83|386.07|383.27|386.07|383.27|385.63|382.83|0
1649896850000|2022-04-14 00:40:50|385.89|383.09|386.07|383.27|386.07|383.27|385.89|383.09|0
1649896860000|2022-04-14 00:41:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649896870000|2022-04-14 00:41:10|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649896910000|2022-04-14 00:41:50|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649896940000|2022-04-14 00:42:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1649896950000|2022-04-14 00:42:30|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649896970000|2022-04-14 00:42:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1649896980000|2022-04-14 00:43:00|386.25|383.45|386.42|383.62|386.42|383.62|386.25|383.45|0
1649896990000|2022-04-14 00:43:10|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649897010000|2022-04-14 00:43:30|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649897020000|2022-04-14 00:43:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649897050000|2022-04-14 00:44:10|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649897070000|2022-04-14 00:44:30|385.89|383.09|385.98|383.18|385.98|383.18|385.89|383.09|0
1649897080000|2022-04-14 00:44:40|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649897120000|2022-04-14 00:45:20|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649897130000|2022-04-14 00:45:30|386.16|383.36|386.07|383.27|386.16|383.36|386.07|383.27|0
1649897140000|2022-04-14 00:45:40|385.89|383.09|385.98|383.18|385.98|383.18|385.89|383.09|0
1649897150000|2022-04-14 00:45:50|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649897160000|2022-04-14 00:46:00|385.98|383.18|385.89|383.09|386.07|383.27|385.89|383.09|0
1649897180000|2022-04-14 00:46:20|385.98|383.18|385.89|383.09|385.98|383.18|385.89|383.09|0
1649897190000|2022-04-14 00:46:30|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1649897200000|2022-04-14 00:46:40|385.71|382.91|385.53|382.73|385.71|382.91|385.53|382.73|0
1649897210000|2022-04-14 00:46:50|385.63|382.83|385.89|383.09|385.89|383.09|385.63|382.83|0
1649897230000|2022-04-14 00:47:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897240000|2022-04-14 00:47:20|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649897270000|2022-04-14 00:47:50|385.8|383|385.89|383.09|385.89|383.09|385.8|383|0
1649897290000|2022-04-14 00:48:10|385.71|382.91|386.07|383.27|386.07|383.27|385.71|382.91|0
1649897300000|2022-04-14 00:48:20|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649897310000|2022-04-14 00:48:30|385.71|382.91|385.53|382.73|385.71|382.91|385.53|382.73|0
1649897330000|2022-04-14 00:48:50|385.71|382.91|385.53|382.73|385.71|382.91|385.53|382.73|0
1649897340000|2022-04-14 00:49:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897350000|2022-04-14 00:49:10|385.89|383.09|385.8|383|385.89|383.09|385.8|383|0
1649897360000|2022-04-14 00:49:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897380000|2022-04-14 00:49:40|385.89|383.09|385.53|382.73|385.89|383.09|385.53|382.73|0
1649897390000|2022-04-14 00:49:50|385.71|382.91|385.8|383|385.8|383|385.71|382.91|0
1649897400000|2022-04-14 00:50:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897420000|2022-04-14 00:50:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1649897450000|2022-04-14 00:50:50|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897490000|2022-04-14 00:51:30|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649897520000|2022-04-14 00:52:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897530000|2022-04-14 00:52:10|385.53|382.73|385.53|382.73|385.62|382.82|385.53|382.73|0
1649897550000|2022-04-14 00:52:30|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897570000|2022-04-14 00:52:50|385.89|383.09|385.71|382.91|385.89|383.09|385.71|382.91|0
1649897650000|2022-04-14 00:54:10|385.53|382.73|385.62|382.82|385.62|382.82|385.53|382.73|0
1649897660000|2022-04-14 00:54:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897690000|2022-04-14 00:54:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1649897720000|2022-04-14 00:55:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1649897740000|2022-04-14 00:55:40|385.89|383.09|385.98|383.18|385.98|383.18|385.89|383.09|0
1649897750000|2022-04-14 00:55:50|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649897760000|2022-04-14 00:56:00|386.06|383.26|386.42|383.62|386.42|383.62|386.06|383.26|0
1649897770000|2022-04-14 00:56:10|386.6|383.8|386.95|384.15|386.95|384.15|386.6|383.8|0
1649897780000|2022-04-14 00:56:20|386.77|383.97|386.95|384.15|386.95|384.15|386.77|383.97|0
1649897800000|2022-04-14 00:56:40|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1649897810000|2022-04-14 00:56:50|386.69|383.89|386.51|383.71|386.69|383.89|386.51|383.71|0
1649897820000|2022-04-14 00:57:00|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1649897830000|2022-04-14 00:57:10|386.6|383.8|386.6|383.8|386.69|383.89|386.6|383.8|0
1649897850000|2022-04-14 00:57:30|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1649897860000|2022-04-14 00:57:40|386.77|383.97|386.95|384.15|386.95|384.15|386.77|383.97|0
1649897880000|2022-04-14 00:58:00|386.77|383.97|386.77|383.97|386.77|383.97|386.6|383.8|0
1649897890000|2022-04-14 00:58:10|386.69|383.89|386.77|383.97|386.77|383.97|386.69|383.89|0
1649897900000|2022-04-14 00:58:20|386.87|384.07|386.95|384.15|386.95|384.15|386.87|384.07|0
1649897910000|2022-04-14 00:58:30|386.87|384.07|386.77|383.97|386.87|384.07|386.77|383.97|0
1649897930000|2022-04-14 00:58:50|386.6|383.8|386.77|383.97|386.77|383.97|386.6|383.8|0
1649897940000|2022-04-14 00:59:00|386.6|383.8|386.77|383.97|386.77|383.97|386.6|383.8|0
1649897960000|2022-04-14 00:59:20|386.6|383.8|386.87|384.07|386.87|384.07|386.6|383.8|0
1649897970000|2022-04-14 00:59:30|386.77|383.97|386.95|384.15|386.95|384.15|386.77|383.97|0
1649897980000|2022-04-14 00:59:40|387.13|384.33|387.13|384.33|387.13|384.33|386.95|384.15|0
1649897990000|2022-04-14 00:59:50|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1649898000000|2022-04-14 01:00:00|387.13|384.33|386.95|384.15|387.13|384.33|386.95|384.15|0
1649898010000|2022-04-14 01:00:10|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1649898030000|2022-04-14 01:00:30|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1649898040000|2022-04-14 01:00:40|387.48|384.68|387.66|384.86|387.66|384.86|387.48|384.68|0
1649898050000|2022-04-14 01:00:50|387.31|384.51|387.66|384.86|387.66|384.86|387.31|384.51|0
1649898060000|2022-04-14 01:01:00|387.84|385.04|387.66|384.86|387.84|385.04|387.66|384.86|0
1649898070000|2022-04-14 01:01:10|387.48|384.68|388.2|385.4|388.2|385.4|387.48|384.68|0
1649898080000|2022-04-14 01:01:20|388.38|385.58|388.38|385.58|388.38|385.58|388.2|385.4|0
1649898090000|2022-04-14 01:01:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649898100000|2022-04-14 01:01:40|388.73|385.93|388.2|385.4|388.91|386.11|388.2|385.4|0
1649898110000|2022-04-14 01:01:50|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1649898120000|2022-04-14 01:02:00|387.93|385.13|387.93|385.13|388.2|385.4|387.93|385.13|0
1649898130000|2022-04-14 01:02:10|388.2|385.4|388.11|385.31|388.2|385.4|388.02|385.22|0
1649898140000|2022-04-14 01:02:20|388.2|385.4|388.38|385.58|388.38|385.58|388.2|385.4|0
1649898150000|2022-04-14 01:02:30|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1649898170000|2022-04-14 01:02:50|388.55|385.75|388.47|385.67|388.55|385.75|388.47|385.67|0
1649898180000|2022-04-14 01:03:00|388.55|385.75|388.37|385.57|388.55|385.75|388.37|385.57|0
1649898190000|2022-04-14 01:03:10|388.47|385.67|388.47|385.67|388.47|385.67|388.37|385.57|0
1649898200000|2022-04-14 01:03:20|388.37|385.57|388.55|385.75|388.55|385.75|388.37|385.57|0
1649898210000|2022-04-14 01:03:30|388.37|385.57|388.55|385.75|388.55|385.75|388.37|385.57|0
1649898220000|2022-04-14 01:03:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649898230000|2022-04-14 01:03:50|388.29|385.49|388.2|385.4|388.37|385.57|388.2|385.4|0
1649898240000|2022-04-14 01:04:00|388.11|385.31|388.2|385.4|388.2|385.4|388.11|385.31|0
1649898250000|2022-04-14 01:04:10|388.11|385.31|388.02|385.22|388.11|385.31|388.02|385.22|0
1649898260000|2022-04-14 01:04:20|387.84|385.04|388.02|385.22|388.02|385.22|387.84|385.04|0
1649898270000|2022-04-14 01:04:30|387.93|385.13|388.02|385.22|388.02|385.22|387.84|385.04|0
1649898280000|2022-04-14 01:04:40|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1649898290000|2022-04-14 01:04:50|388.02|385.22|388.11|385.31|388.11|385.31|388.02|385.22|0
1649898300000|2022-04-14 01:05:00|388.02|385.22|388.2|385.4|388.2|385.4|388.02|385.22|0
1649898310000|2022-04-14 01:05:10|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649898320000|2022-04-14 01:05:20|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649898330000|2022-04-14 01:05:30|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1649898350000|2022-04-14 01:05:50|388.55|385.75|388.55|385.75|388.73|385.93|388.55|385.75|0
1649898360000|2022-04-14 01:06:00|388.73|385.93|388.91|386.11|388.91|386.11|388.73|385.93|0
1649898370000|2022-04-14 01:06:10|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1649898380000|2022-04-14 01:06:20|388.91|386.11|388.91|386.11|388.91|386.11|388.73|385.93|0
1649898400000|2022-04-14 01:06:40|388.73|385.93|388.47|385.67|388.73|385.93|388.37|385.57|0
1649898410000|2022-04-14 01:06:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649898420000|2022-04-14 01:07:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1649898460000|2022-04-14 01:07:40|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1649898480000|2022-04-14 01:08:00|389.09|386.29|388.91|386.11|389.09|386.29|388.91|386.11|0
1649898500000|2022-04-14 01:08:20|388.73|385.93|388.91|386.11|388.91|386.11|388.73|385.93|0
1649898510000|2022-04-14 01:08:30|388.73|385.93|388.82|386.02|388.91|386.11|388.73|385.93|0
1649898520000|2022-04-14 01:08:40|388.73|385.93|388.55|385.75|388.73|385.93|388.55|385.75|0
1649898530000|2022-04-14 01:08:50|388.47|385.67|388.55|385.75|388.55|385.75|388.47|385.67|0
1649898560000|2022-04-14 01:09:20|388.64|385.84|388.37|385.57|388.64|385.84|388.37|385.57|0
1649898590000|2022-04-14 01:09:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649898600000|2022-04-14 01:10:00|388.73|385.93|388.55|385.75|388.73|385.93|388.55|385.75|0
1649898610000|2022-04-14 01:10:10|388.46|385.66|388.55|385.75|388.55|385.75|388.37|385.57|0
1649898620000|2022-04-14 01:10:20|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649898630000|2022-04-14 01:10:30|388.29|385.49|388.19|385.39|388.29|385.49|388.19|385.39|0
1649898640000|2022-04-14 01:10:40|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1649898650000|2022-04-14 01:10:50|388.19|385.39|388.19|385.39|388.19|385.39|388.02|385.22|0
1649898660000|2022-04-14 01:11:00|388.02|385.22|388.11|385.31|388.11|385.31|388.02|385.22|0
1649898670000|2022-04-14 01:11:10|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1649898680000|2022-04-14 01:11:20|387.93|385.13|388.02|385.22|388.02|385.22|387.93|385.13|0
1649898690000|2022-04-14 01:11:30|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1649898700000|2022-04-14 01:11:40|388.02|385.22|388.02|385.22|388.02|385.22|387.93|385.13|0
1649898720000|2022-04-14 01:12:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649898730000|2022-04-14 01:12:10|388.37|385.57|388.29|385.49|388.37|385.57|388.29|385.49|0
1649898740000|2022-04-14 01:12:20|388.19|385.39|388.29|385.49|388.29|385.49|388.19|385.39|0
1649898750000|2022-04-14 01:12:30|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649898760000|2022-04-14 01:12:40|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649898770000|2022-04-14 01:12:50|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649898780000|2022-04-14 01:13:00|388.55|385.75|388.73|385.93|388.73|385.93|388.37|385.57|0
1649898800000|2022-04-14 01:13:20|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1649898810000|2022-04-14 01:13:30|389.08|386.28|388.91|386.11|389.08|386.28|388.91|386.11|0
1649898820000|2022-04-14 01:13:40|389|386.2|389.08|386.28|389.08|386.28|389|386.2|0
1649898830000|2022-04-14 01:13:50|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1649898840000|2022-04-14 01:14:00|389|386.2|388.91|386.11|389.08|386.28|388.91|386.11|0
1649898860000|2022-04-14 01:14:20|389.08|386.28|388.91|386.11|389.08|386.28|388.91|386.11|0
1649898870000|2022-04-14 01:14:30|389.08|386.28|388.91|386.11|389.08|386.28|388.91|386.11|0
1649898880000|2022-04-14 01:14:40|389|386.2|388.91|386.11|389|386.2|388.91|386.11|0
1649898890000|2022-04-14 01:14:50|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1649898900000|2022-04-14 01:15:00|388.64|385.84|388.73|385.93|388.73|385.93|388.64|385.84|0
1649898910000|2022-04-14 01:15:10|388.55|385.75|388.19|385.39|388.55|385.75|388.19|385.39|0
1649898920000|2022-04-14 01:15:20|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1649898930000|2022-04-14 01:15:30|388.01|385.21|388.11|385.31|388.11|385.31|388.01|385.21|0
1649898940000|2022-04-14 01:15:40|388.01|385.21|388.37|385.57|388.37|385.57|388.01|385.21|0
1649898950000|2022-04-14 01:15:50|388.28|385.48|388.37|385.57|388.37|385.57|388.28|385.48|0
1649898960000|2022-04-14 01:16:00|388.19|385.39|388.01|385.21|388.19|385.39|388.01|385.21|0
1649898970000|2022-04-14 01:16:10|387.93|385.13|387.84|385.04|387.93|385.13|387.84|385.04|0
1649898990000|2022-04-14 01:16:30|387.93|385.13|387.84|385.04|387.93|385.13|387.84|385.04|0
1649899000000|2022-04-14 01:16:40|387.66|384.86|387.75|384.95|387.75|384.95|387.66|384.86|0
1649899010000|2022-04-14 01:16:50|387.84|385.04|388.01|385.21|388.01|385.21|387.84|385.04|0
1649899030000|2022-04-14 01:17:10|387.93|385.13|387.84|385.04|387.93|385.13|387.84|385.04|0
1649899040000|2022-04-14 01:17:20|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1649899050000|2022-04-14 01:17:30|387.83|385.03|387.93|385.13|388.01|385.21|387.83|385.03|0
1649899060000|2022-04-14 01:17:40|388.01|385.21|387.83|385.03|388.01|385.21|387.83|385.03|0
1649899070000|2022-04-14 01:17:50|387.75|384.95|387.83|385.03|387.83|385.03|387.75|384.95|0
1649899080000|2022-04-14 01:18:00|388.01|385.21|387.93|385.13|388.01|385.21|387.93|385.13|0
1649899090000|2022-04-14 01:18:10|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1649899100000|2022-04-14 01:18:20|387.66|384.86|387.83|385.03|387.83|385.03|387.66|384.86|0
1649899110000|2022-04-14 01:18:30|387.75|384.95|387.66|384.86|387.75|384.95|387.66|384.86|0
1649899120000|2022-04-14 01:18:40|387.83|385.03|388.01|385.21|388.01|385.21|387.83|385.03|0
1649899130000|2022-04-14 01:18:50|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1649899140000|2022-04-14 01:19:00|387.83|385.03|387.93|385.13|388.01|385.21|387.83|385.03|0
1649899150000|2022-04-14 01:19:10|387.83|385.03|388.01|385.21|388.01|385.21|387.83|385.03|0
1649899170000|2022-04-14 01:19:30|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899180000|2022-04-14 01:19:40|388.37|385.57|388.1|385.3|388.37|385.57|388.1|385.3|0
1649899190000|2022-04-14 01:19:50|388.01|385.21|388.01|385.21|388.1|385.3|388.01|385.21|0
1649899200000|2022-04-14 01:20:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899210000|2022-04-14 01:20:10|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1649899220000|2022-04-14 01:20:20|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649899230000|2022-04-14 01:20:30|388.55|385.75|388.37|385.57|388.55|385.75|388.37|385.57|0
1649899240000|2022-04-14 01:20:40|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1649899260000|2022-04-14 01:21:00|388.72|385.92|388.9|386.1|388.9|386.1|388.72|385.92|0
1649899270000|2022-04-14 01:21:10|388.72|385.92|388.55|385.75|388.72|385.92|388.55|385.75|0
1649899280000|2022-04-14 01:21:20|388.64|385.84|388.55|385.75|388.64|385.84|388.55|385.75|0
1649899290000|2022-04-14 01:21:30|388.37|385.57|388.46|385.66|388.55|385.75|388.37|385.57|0
1649899300000|2022-04-14 01:21:40|388.37|385.57|388.37|385.57|388.46|385.66|388.37|385.57|0
1649899310000|2022-04-14 01:21:50|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1649899320000|2022-04-14 01:22:00|388.9|386.1|388.72|385.92|388.9|386.1|388.72|385.92|0
1649899380000|2022-04-14 01:23:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899400000|2022-04-14 01:23:20|388.01|385.21|388.01|385.21|388.19|385.39|388.01|385.21|0
1649899410000|2022-04-14 01:23:30|388.1|385.3|388.19|385.39|388.19|385.39|388.1|385.3|0
1649899420000|2022-04-14 01:23:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1649899470000|2022-04-14 01:24:30|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899490000|2022-04-14 01:24:50|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1649899500000|2022-04-14 01:25:00|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1649899510000|2022-04-14 01:25:10|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899520000|2022-04-14 01:25:20|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1649899540000|2022-04-14 01:25:40|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1649899550000|2022-04-14 01:25:50|388.01|385.21|387.92|385.12|388.01|385.21|387.92|385.12|0
1649899560000|2022-04-14 01:26:00|388.01|385.21|388.01|385.21|388.01|385.21|387.92|385.12|0
1649899600000|2022-04-14 01:26:40|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1649899610000|2022-04-14 01:26:50|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1649899620000|2022-04-14 01:27:00|388.01|385.21|387.83|385.03|388.01|385.21|387.83|385.03|0
1649899630000|2022-04-14 01:27:10|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1649899640000|2022-04-14 01:27:20|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1649899650000|2022-04-14 01:27:30|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1649899660000|2022-04-14 01:27:40|387.92|385.12|388.01|385.21|388.01|385.21|387.92|385.12|0
1649899710000|2022-04-14 01:28:30|388.1|385.3|388.37|385.57|388.37|385.57|388.1|385.3|0
1649899730000|2022-04-14 01:28:50|388.19|385.39|388.01|385.21|388.19|385.39|388.01|385.21|0
1649899750000|2022-04-14 01:29:10|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1649899760000|2022-04-14 01:29:20|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1649899790000|2022-04-14 01:29:50|387.92|385.12|388.37|385.57|388.37|385.57|387.92|385.12|0
1649899800000|2022-04-14 01:30:00|388.19|385.39|388.01|385.21|388.19|385.39|388.01|385.21|0
1649899810000|2022-04-14 01:30:10|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1649899820000|2022-04-14 01:30:20|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1649899830000|2022-04-14 01:30:30|388.28|385.48|388.36|385.56|388.36|385.56|388.28|385.48|0
1649899840000|2022-04-14 01:30:40|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649899850000|2022-04-14 01:30:50|388.64|385.84|388.72|385.92|388.72|385.92|388.64|385.84|0
1649899860000|2022-04-14 01:31:00|388.9|386.1|388.54|385.74|388.9|386.1|388.54|385.74|0
1649899870000|2022-04-14 01:31:10|388.64|385.84|388.72|385.92|388.72|385.92|388.64|385.84|0
1649899880000|2022-04-14 01:31:20|388.9|386.1|388.54|385.74|388.9|386.1|388.54|385.74|0
1649899890000|2022-04-14 01:31:30|388.46|385.66|388.72|385.92|388.72|385.92|388.46|385.66|0
1649899910000|2022-04-14 01:31:50|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649899920000|2022-04-14 01:32:00|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649899930000|2022-04-14 01:32:10|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649899940000|2022-04-14 01:32:20|388.54|385.74|388.54|385.74|388.54|385.74|388.36|385.56|0
1649899960000|2022-04-14 01:32:40|388.72|385.92|388.54|385.74|388.72|385.92|388.54|385.74|0
1649899970000|2022-04-14 01:32:50|388.72|385.92|388.54|385.74|388.72|385.92|388.54|385.74|0
1649899980000|2022-04-14 01:33:00|388.72|385.92|388.9|386.1|388.9|386.1|388.72|385.92|0
1649900000000|2022-04-14 01:33:20|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649900010000|2022-04-14 01:33:30|388.9|386.1|388.72|385.92|388.9|386.1|388.72|385.92|0
1649900020000|2022-04-14 01:33:40|388.54|385.74|388.72|385.92|388.72|385.92|388.54|385.74|0
1649900030000|2022-04-14 01:33:50|388.81|386.01|389.08|386.28|389.08|386.28|388.72|385.92|0
1649900040000|2022-04-14 01:34:00|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1649900050000|2022-04-14 01:34:10|389.08|386.28|388.9|386.1|389.08|386.28|388.9|386.1|0
1649900070000|2022-04-14 01:34:30|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1649900080000|2022-04-14 01:34:40|388.9|386.1|388.9|386.1|389.08|386.28|388.9|386.1|0
1649900090000|2022-04-14 01:34:50|389.08|386.28|388.72|385.92|389.08|386.28|388.72|385.92|0
1649900100000|2022-04-14 01:35:00|388.54|385.74|388.72|385.92|388.72|385.92|388.54|385.74|0
1649900110000|2022-04-14 01:35:10|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649900150000|2022-04-14 01:35:50|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649900160000|2022-04-14 01:36:00|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649900170000|2022-04-14 01:36:10|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649900180000|2022-04-14 01:36:20|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1649900190000|2022-04-14 01:36:30|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900200000|2022-04-14 01:36:40|388.36|385.56|388.36|385.56|388.36|385.56|388.28|385.48|0
1649900210000|2022-04-14 01:36:50|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1649900220000|2022-04-14 01:37:00|388.54|385.74|388.46|385.66|388.54|385.74|388.46|385.66|0
1649900230000|2022-04-14 01:37:10|388.36|385.56|388.72|385.92|388.72|385.92|388.36|385.56|0
1649900240000|2022-04-14 01:37:20|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1649900250000|2022-04-14 01:37:30|388.72|385.92|388.72|385.92|388.9|386.1|388.72|385.92|0
1649900260000|2022-04-14 01:37:40|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900280000|2022-04-14 01:38:00|388.63|385.83|388.72|385.92|388.72|385.92|388.63|385.83|0
1649900290000|2022-04-14 01:38:10|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900300000|2022-04-14 01:38:20|388.72|385.92|388.54|385.74|388.72|385.92|388.54|385.74|0
1649900310000|2022-04-14 01:38:30|388.72|385.92|388.54|385.74|388.72|385.92|388.54|385.74|0
1649900330000|2022-04-14 01:38:50|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649900340000|2022-04-14 01:39:00|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900350000|2022-04-14 01:39:10|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649900360000|2022-04-14 01:39:20|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900400000|2022-04-14 01:40:00|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1649900420000|2022-04-14 01:40:20|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900430000|2022-04-14 01:40:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1649900460000|2022-04-14 01:41:00|388.54|385.74|388.36|385.56|388.54|385.74|388.36|385.56|0
1649900470000|2022-04-14 01:41:10|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1649900480000|2022-04-14 01:41:20|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1649900490000|2022-04-14 01:41:30|388.18|385.38|388.36|385.56|388.36|385.56|388.18|385.38|0
1649900510000|2022-04-14 01:41:50|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900520000|2022-04-14 01:42:00|388.36|385.56|388.54|385.74|388.54|385.74|388.36|385.56|0
1649900530000|2022-04-14 01:42:10|388.72|385.92|388.54|385.74|388.72|385.92|388.54|385.74|0
1649900540000|2022-04-14 01:42:20|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649900550000|2022-04-14 01:42:30|388.63|385.83|388.72|385.92|388.72|385.92|388.63|385.83|0
1649900560000|2022-04-14 01:42:40|388.81|386.01|388.9|386.1|388.9|386.1|388.81|386.01|0
1649900570000|2022-04-14 01:42:50|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1649900590000|2022-04-14 01:43:10|388.54|385.74|388.54|385.74|388.72|385.92|388.54|385.74|0
1649900600000|2022-04-14 01:43:20|388.45|385.65|388.36|385.56|388.45|385.65|388.36|385.56|0
1649900610000|2022-04-14 01:43:30|388.45|385.65|388.36|385.56|388.45|385.65|388.36|385.56|0
1649900620000|2022-04-14 01:43:40|388.54|385.74|388.63|385.83|388.63|385.83|388.54|385.74|0
1649900630000|2022-04-14 01:43:50|388.72|385.92|388.89|386.09|388.89|386.09|388.72|385.92|0
1649900640000|2022-04-14 01:44:00|388.72|385.92|388.89|386.09|388.89|386.09|388.72|385.92|0
1649900650000|2022-04-14 01:44:10|389.07|386.27|389.25|386.45|389.25|386.45|389.07|386.27|0
1649900670000|2022-04-14 01:44:30|389.43|386.63|389.43|386.63|389.43|386.63|389.25|386.45|0
1649900680000|2022-04-14 01:44:40|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1649900690000|2022-04-14 01:44:50|389.52|386.72|389.61|386.81|389.61|386.81|389.52|386.72|0
1649900700000|2022-04-14 01:45:00|389.43|386.63|389.61|386.81|389.61|386.81|389.43|386.63|0
1649900710000|2022-04-14 01:45:10|389.43|386.63|389.52|386.72|389.52|386.72|389.43|386.63|0
1649900720000|2022-04-14 01:45:20|389.43|386.63|389.52|386.72|389.52|386.72|389.43|386.63|0
1649900730000|2022-04-14 01:45:30|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1649900740000|2022-04-14 01:45:40|389.61|386.81|389.43|386.63|389.61|386.81|389.43|386.63|0
1649900750000|2022-04-14 01:45:50|389.52|386.72|389.43|386.63|389.52|386.72|389.43|386.63|0
1649900760000|2022-04-14 01:46:00|389.25|386.45|389.25|386.45|389.25|386.45|389.25|386.45|0
1649900770000|2022-04-14 01:46:10|389.07|386.27|389.17|386.37|389.25|386.45|389.07|386.27|0
1649900780000|2022-04-14 01:46:20|389.25|386.45|389.07|386.27|389.25|386.45|389.07|386.27|0
1649900790000|2022-04-14 01:46:30|389.25|386.45|389.25|386.45|389.25|386.45|389.25|386.45|0
1649900810000|2022-04-14 01:46:50|389.07|386.27|389.07|386.27|389.25|386.45|389.07|386.27|0
1649900820000|2022-04-14 01:47:00|388.99|386.19|388.89|386.09|388.99|386.19|388.89|386.09|0
1649900840000|2022-04-14 01:47:20|388.72|385.92|388.89|386.09|388.89|386.09|388.72|385.92|0
1649900850000|2022-04-14 01:47:30|388.81|386.01|388.72|385.92|388.81|386.01|388.72|385.92|0
1649900860000|2022-04-14 01:47:40|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1649900890000|2022-04-14 01:48:10|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1649900900000|2022-04-14 01:48:20|388.18|385.38|387.82|385.02|388.18|385.38|387.82|385.02|0
1649900910000|2022-04-14 01:48:30|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1649900920000|2022-04-14 01:48:40|387.82|385.02|387.92|385.12|388|385.2|387.82|385.02|0
1649900930000|2022-04-14 01:48:50|388|385.2|388|385.2|388|385.2|388|385.2|0
1649900940000|2022-04-14 01:49:00|387.82|385.02|387.65|384.85|387.82|385.02|387.65|384.85|0
1649900950000|2022-04-14 01:49:10|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1649900960000|2022-04-14 01:49:20|387.65|384.85|387.82|385.02|387.82|385.02|387.65|384.85|0
1649900970000|2022-04-14 01:49:30|388|385.2|388.09|385.29|388.09|385.29|388|385.2|0
1649900980000|2022-04-14 01:49:40|388|385.2|388|385.2|388.27|385.47|388|385.2|0
1649900990000|2022-04-14 01:49:50|387.92|385.12|388|385.2|388|385.2|387.92|385.12|0
1649901000000|2022-04-14 01:50:00|387.92|385.12|387.92|385.12|388|385.2|387.92|385.12|0
1649901010000|2022-04-14 01:50:10|388|385.2|388.18|385.38|388.18|385.38|388|385.2|0
1649901020000|2022-04-14 01:50:20|388.09|385.29|388.18|385.38|388.18|385.38|388.09|385.29|0
1649901030000|2022-04-14 01:50:30|388|385.2|388|385.2|388.09|385.29|388|385.2|0
1649901050000|2022-04-14 01:50:50|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1649901060000|2022-04-14 01:51:00|387.47|384.67|387.64|384.84|387.64|384.84|387.47|384.67|0
1649901070000|2022-04-14 01:51:10|387.47|384.67|387.29|384.49|387.47|384.67|387.29|384.49|0
1649901080000|2022-04-14 01:51:20|387.11|384.31|387.11|384.31|387.11|384.31|386.93|384.13|0
1649901090000|2022-04-14 01:51:30|387.29|384.49|387.11|384.31|387.29|384.49|387.11|384.31|0
1649901100000|2022-04-14 01:51:40|387.29|384.49|387.11|384.31|387.29|384.49|387.11|384.31|0
1649901110000|2022-04-14 01:51:50|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649901120000|2022-04-14 01:52:00|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1649901130000|2022-04-14 01:52:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649901140000|2022-04-14 01:52:20|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1649901160000|2022-04-14 01:52:40|386.58|383.78|386.58|383.78|386.67|383.87|386.58|383.78|0
1649901180000|2022-04-14 01:53:00|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1649901190000|2022-04-14 01:53:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649901210000|2022-04-14 01:53:30|386.75|383.95|386.93|384.13|386.93|384.13|386.75|383.95|0
1649901230000|2022-04-14 01:53:50|386.75|383.95|386.93|384.13|386.93|384.13|386.75|383.95|0
1649901240000|2022-04-14 01:54:00|386.75|383.95|386.75|383.95|386.85|384.05|386.75|383.95|0
1649901260000|2022-04-14 01:54:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1649901270000|2022-04-14 01:54:30|386.93|384.13|386.75|383.95|386.93|384.13|386.75|383.95|0
1649901280000|2022-04-14 01:54:40|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1649901290000|2022-04-14 01:54:50|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649901300000|2022-04-14 01:55:00|386.85|384.05|386.93|384.13|386.93|384.13|386.85|384.05|0
1649901320000|2022-04-14 01:55:20|387.11|384.31|386.93|384.13|387.11|384.31|386.93|384.13|0
1649901330000|2022-04-14 01:55:30|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1649901340000|2022-04-14 01:55:40|386.58|383.78|386.67|383.87|386.67|383.87|386.58|383.78|0
1649901350000|2022-04-14 01:55:50|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1649901380000|2022-04-14 01:56:20|386.57|383.77|386.57|383.77|386.67|383.87|386.57|383.77|0
1649901400000|2022-04-14 01:56:40|386.49|383.69|386.4|383.6|386.49|383.69|386.4|383.6|0
1649901420000|2022-04-14 01:57:00|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1649901430000|2022-04-14 01:57:10|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1649901440000|2022-04-14 01:57:20|386.04|383.24|386.22|383.42|386.22|383.42|386.04|383.24|0
1649901450000|2022-04-14 01:57:30|386.4|383.6|386.22|383.42|386.4|383.6|386.22|383.42|0
1649901460000|2022-04-14 01:57:40|386.4|383.6|386.22|383.42|386.4|383.6|386.22|383.42|0
1649901470000|2022-04-14 01:57:50|386.13|383.33|386.22|383.42|386.22|383.42|386.13|383.33|0
1649901480000|2022-04-14 01:58:00|386.13|383.33|386.22|383.42|386.22|383.42|386.04|383.24|0
1649901490000|2022-04-14 01:58:10|386.4|383.6|386.22|383.42|386.4|383.6|386.22|383.42|0
1649901500000|2022-04-14 01:58:20|386.4|383.6|386.22|383.42|386.4|383.6|386.22|383.42|0
1649901510000|2022-04-14 01:58:30|386.31|383.51|386.22|383.42|386.31|383.51|386.22|383.42|0
1649901520000|2022-04-14 01:58:40|385.86|383.06|385.33|382.53|385.86|383.06|385.33|382.53|0
1649901530000|2022-04-14 01:58:50|385.51|382.71|385.33|382.53|385.51|382.71|385.33|382.53|0
1649901540000|2022-04-14 01:59:00|385.42|382.62|385.51|382.71|385.51|382.71|385.42|382.62|0
1649901550000|2022-04-14 01:59:10|385.69|382.89|385.86|383.06|385.86|383.06|385.69|382.89|0
1649901560000|2022-04-14 01:59:20|385.96|383.16|386.04|383.24|386.04|383.24|385.96|383.16|0
1649901570000|2022-04-14 01:59:30|385.86|383.06|386.04|383.24|386.04|383.24|385.86|383.06|0
1649901580000|2022-04-14 01:59:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1649901590000|2022-04-14 01:59:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1649901600000|2022-04-14 02:00:00|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1649901610000|2022-04-14 02:00:10|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1649901620000|2022-04-14 02:00:20|385.86|383.06|385.95|383.15|385.95|383.15|385.86|383.06|0
1649901630000|2022-04-14 02:00:30|385.86|383.06|385.86|383.06|385.95|383.15|385.86|383.06|0
1649901640000|2022-04-14 02:00:40|385.95|383.15|386.04|383.24|386.04|383.24|385.95|383.15|0
1649901650000|2022-04-14 02:00:50|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1649901670000|2022-04-14 02:01:10|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1649901680000|2022-04-14 02:01:20|385.86|383.06|385.86|383.06|385.95|383.15|385.86|383.06|0
1649901690000|2022-04-14 02:01:30|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1649901700000|2022-04-14 02:01:40|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1649901710000|2022-04-14 02:01:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1649901720000|2022-04-14 02:02:00|385.86|383.06|386.04|383.24|386.04|383.24|385.86|383.06|0
1649901750000|2022-04-14 02:02:30|386.22|383.42|386.22|383.42|386.22|383.42|386.04|383.24|0
1649901770000|2022-04-14 02:02:50|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1649901790000|2022-04-14 02:03:10|386.22|383.42|386.04|383.24|386.22|383.42|386.04|383.24|0
1649901840000|2022-04-14 02:04:00|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1649901850000|2022-04-14 02:04:10|386.04|383.24|386.04|383.24|386.22|383.42|386.04|383.24|0
1649901860000|2022-04-14 02:04:20|386.13|383.33|386.04|383.24|386.13|383.33|386.04|383.24|0
1649901910000|2022-04-14 02:05:10|386.22|383.42|386.13|383.33|386.22|383.42|386.13|383.33|0
1649901920000|2022-04-14 02:05:20|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1649901940000|2022-04-14 02:05:40|386.13|383.33|386.04|383.24|386.13|383.33|386.04|383.24|0
1649901950000|2022-04-14 02:05:50|386.22|383.42|386.04|383.24|386.22|383.42|386.04|383.24|0
1649901960000|2022-04-14 02:06:00|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1649901980000|2022-04-14 02:06:20|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1649902020000|2022-04-14 02:07:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1649902030000|2022-04-14 02:07:10|385.95|383.15|385.95|383.15|386.04|383.24|385.95|383.15|0
1649902040000|2022-04-14 02:07:20|385.86|383.06|385.86|383.06|386.04|383.24|385.86|383.06|0
1649902090000|2022-04-14 02:08:10|385.68|382.88|384.44|381.64|385.68|382.88|384.44|381.64|0
1649902100000|2022-04-14 02:08:20|384.79|381.99|385.06|382.26|385.15|382.35|384.79|381.99|0
1649902110000|2022-04-14 02:08:30|384.97|382.17|384.79|381.99|384.97|382.17|384.79|381.99|0
1649902120000|2022-04-14 02:08:40|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1649902130000|2022-04-14 02:08:50|384.79|381.99|384.97|382.17|384.97|382.17|384.79|381.99|0
1649902150000|2022-04-14 02:09:10|384.79|381.99|384.97|382.17|384.97|382.17|384.79|381.99|0
1649902160000|2022-04-14 02:09:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649902170000|2022-04-14 02:09:30|384.62|381.82|384.97|382.17|384.97|382.17|384.62|381.82|0
1649902180000|2022-04-14 02:09:40|384.89|382.09|384.79|381.99|384.89|382.09|384.79|381.99|0
1649902200000|2022-04-14 02:10:00|384.62|381.82|384.62|381.82|384.62|381.82|384.44|381.64|0
1649902220000|2022-04-14 02:10:20|384.44|381.64|384.44|381.64|384.62|381.82|384.44|381.64|0
1649902230000|2022-04-14 02:10:30|384.62|381.82|384.44|381.64|384.62|381.82|384.44|381.64|0
1649902240000|2022-04-14 02:10:40|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1649902270000|2022-04-14 02:11:10|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1649902290000|2022-04-14 02:11:30|384.35|381.55|384.44|381.64|384.44|381.64|384.26|381.46|0
1649902310000|2022-04-14 02:11:50|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649902330000|2022-04-14 02:12:10|384.08|381.28|384.44|381.64|384.44|381.64|384.08|381.28|0
1649902340000|2022-04-14 02:12:20|384.26|381.46|384.08|381.28|384.26|381.46|384.08|381.28|0
1649902350000|2022-04-14 02:12:30|383.91|381.11|384.08|381.28|384.08|381.28|383.91|381.11|0
1649902380000|2022-04-14 02:13:00|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1649902390000|2022-04-14 02:13:10|384.08|381.28|384.08|381.28|384.08|381.28|383.91|381.11|0
1649902400000|2022-04-14 02:13:20|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1649902410000|2022-04-14 02:13:30|384.26|381.46|384.26|381.46|384.26|381.46|384.08|381.28|0
1649902420000|2022-04-14 02:13:40|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1649902430000|2022-04-14 02:13:50|384.35|381.55|384.44|381.64|384.44|381.64|384.35|381.55|0
1649902440000|2022-04-14 02:14:00|384.26|381.46|384.44|381.64|384.61|381.81|384.26|381.46|0
1649902450000|2022-04-14 02:14:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649902470000|2022-04-14 02:14:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649902480000|2022-04-14 02:14:40|384.97|382.17|384.79|381.99|384.97|382.17|384.79|381.99|0
1649902490000|2022-04-14 02:14:50|384.61|381.81|384.79|381.99|384.79|381.99|384.61|381.81|0
1649902500000|2022-04-14 02:15:00|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649902510000|2022-04-14 02:15:10|384.71|381.91|384.61|381.81|384.71|381.91|384.61|381.81|0
1649902520000|2022-04-14 02:15:20|384.53|381.73|384.44|381.64|384.53|381.73|384.44|381.64|0
1649902540000|2022-04-14 02:15:40|384.61|381.81|384.61|381.81|384.61|381.81|384.53|381.73|0
1649902570000|2022-04-14 02:16:10|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649902580000|2022-04-14 02:16:20|384.71|381.91|384.79|381.99|384.79|381.99|384.71|381.91|0
1649902590000|2022-04-14 02:16:30|384.61|381.81|384.79|381.99|384.79|381.99|384.61|381.81|0
1649902600000|2022-04-14 02:16:40|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649902610000|2022-04-14 02:16:50|384.79|381.99|384.44|381.64|384.79|381.99|384.44|381.64|0
1649902620000|2022-04-14 02:17:00|384.61|381.81|384.26|381.46|384.61|381.81|384.26|381.46|0
1649902640000|2022-04-14 02:17:20|384.17|381.37|384.26|381.46|384.26|381.46|384.17|381.37|0
1649902660000|2022-04-14 02:17:40|384.08|381.28|383.9|381.1|384.08|381.28|383.9|381.1|0
1649902680000|2022-04-14 02:18:00|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1649902690000|2022-04-14 02:18:10|384.17|381.37|384.08|381.28|384.17|381.37|384.08|381.28|0
1649902700000|2022-04-14 02:18:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649902710000|2022-04-14 02:18:30|384.17|381.37|383.73|380.93|384.26|381.46|383.73|380.93|0
1649902740000|2022-04-14 02:19:00|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1649902760000|2022-04-14 02:19:20|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1649902780000|2022-04-14 02:19:40|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1649902810000|2022-04-14 02:20:10|384|381.2|384|381.2|384|381.2|384|381.2|0
1649902820000|2022-04-14 02:20:20|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1649902830000|2022-04-14 02:20:30|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649902840000|2022-04-14 02:20:40|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1649902850000|2022-04-14 02:20:50|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649902860000|2022-04-14 02:21:00|384.44|381.64|384.61|381.81|384.61|381.81|384.43|381.63|0
1649902900000|2022-04-14 02:21:40|384.53|381.73|384.61|381.81|384.61|381.81|384.53|381.73|0
1649902910000|2022-04-14 02:21:50|384.43|381.63|384.53|381.73|384.53|381.73|384.43|381.63|0
1649902920000|2022-04-14 02:22:00|384.43|381.63|384.61|381.81|384.61|381.81|384.43|381.63|0
1649902940000|2022-04-14 02:22:20|384.43|381.63|384.53|381.73|384.53|381.73|384.43|381.63|0
1649902950000|2022-04-14 02:22:30|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649902960000|2022-04-14 02:22:40|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649902970000|2022-04-14 02:22:50|384.97|382.17|384.79|381.99|384.97|382.17|384.79|381.99|0
1649902980000|2022-04-14 02:23:00|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1649902990000|2022-04-14 02:23:10|385.06|382.26|385.06|382.26|385.14|382.34|385.06|382.26|0
1649903000000|2022-04-14 02:23:20|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1649903010000|2022-04-14 02:23:30|385.32|382.52|385.32|382.52|385.32|382.52|385.14|382.34|0
1649903020000|2022-04-14 02:23:40|385.14|382.34|384.97|382.17|385.14|382.34|384.97|382.17|0
1649903030000|2022-04-14 02:23:50|385.14|382.34|384.79|381.99|385.14|382.34|384.79|381.99|0
1649903040000|2022-04-14 02:24:00|384.61|381.81|384.43|381.63|384.61|381.81|384.43|381.63|0
1649903050000|2022-04-14 02:24:10|384.79|381.99|384.61|381.81|384.79|381.99|384.61|381.81|0
1649903060000|2022-04-14 02:24:20|384.7|381.9|384.79|381.99|384.79|381.99|384.7|381.9|0
1649903070000|2022-04-14 02:24:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1649903080000|2022-04-14 02:24:40|384.79|381.99|384.7|381.9|384.79|381.99|384.61|381.81|0
1649903090000|2022-04-14 02:24:50|384.61|381.81|384.79|381.99|384.79|381.99|384.61|381.81|0
1649903100000|2022-04-14 02:25:00|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1649903110000|2022-04-14 02:25:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1649903120000|2022-04-14 02:25:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649903150000|2022-04-14 02:25:50|384.43|381.63|384.35|381.55|384.43|381.63|384.35|381.55|0
1649903160000|2022-04-14 02:26:00|384.26|381.46|384.26|381.46|384.26|381.46|384.08|381.28|0
1649903170000|2022-04-14 02:26:10|384.43|381.63|384.43|381.63|384.43|381.63|384.35|381.55|0
1649903180000|2022-04-14 02:26:20|384.35|381.55|384.43|381.63|384.43|381.63|384.35|381.55|0
1649903190000|2022-04-14 02:26:30|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649903200000|2022-04-14 02:26:40|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1649903210000|2022-04-14 02:26:50|384.08|381.28|384.26|381.46|384.26|381.46|384.08|381.28|0
1649903220000|2022-04-14 02:27:00|384.35|381.55|384.26|381.46|384.43|381.63|384.26|381.46|0
1649903230000|2022-04-14 02:27:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1649903240000|2022-04-14 02:27:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1649903250000|2022-04-14 02:27:30|384.17|381.37|384.08|381.28|384.17|381.37|384.08|381.28|0
1649903260000|2022-04-14 02:27:40|384.26|381.46|384.43|381.63|384.43|381.63|384.26|381.46|0
1649903280000|2022-04-14 02:28:00|384.61|381.81|384.43|381.63|384.61|381.81|384.43|381.63|0
1649903290000|2022-04-14 02:28:10|384.52|381.72|384.43|381.63|384.61|381.81|384.43|381.63|0
1649903300000|2022-04-14 02:28:20|384.52|381.72|384.43|381.63|384.52|381.72|384.43|381.63|0
1649903340000|2022-04-14 02:29:00|384.52|381.72|384.61|381.81|384.61|381.81|384.52|381.72|0
1649903350000|2022-04-14 02:29:10|384.7|381.9|384.79|381.99|384.79|381.99|384.61|381.81|0
1649903360000|2022-04-14 02:29:20|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649903370000|2022-04-14 02:29:30|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649903380000|2022-04-14 02:29:40|384.96|382.16|384.79|381.99|384.96|382.16|384.79|381.99|0
1649903390000|2022-04-14 02:29:50|384.88|382.08|384.79|381.99|384.88|382.08|384.79|381.99|0
1649903400000|2022-04-14 02:30:00|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649903430000|2022-04-14 02:30:30|384.88|382.08|384.79|381.99|384.88|382.08|384.79|381.99|0
1649903440000|2022-04-14 02:30:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649903450000|2022-04-14 02:30:50|384.79|381.99|384.88|382.08|384.96|382.16|384.79|381.99|0
1649903460000|2022-04-14 02:31:00|384.96|382.16|385.14|382.34|385.14|382.34|384.88|382.08|0
1649903470000|2022-04-14 02:31:10|384.96|382.16|384.79|381.99|384.96|382.16|384.79|381.99|0
1649903480000|2022-04-14 02:31:20|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649903490000|2022-04-14 02:31:30|385.14|382.34|384.96|382.16|385.14|382.34|384.96|382.16|0
1649903500000|2022-04-14 02:31:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1649903510000|2022-04-14 02:31:50|385.23|382.43|385.32|382.52|385.32|382.52|385.23|382.43|0
1649903530000|2022-04-14 02:32:10|385.14|382.34|385.23|382.43|385.23|382.43|385.14|382.34|0
1649903540000|2022-04-14 02:32:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1649903580000|2022-04-14 02:33:00|385.5|382.7|385.67|382.87|385.67|382.87|385.5|382.7|0
1649903600000|2022-04-14 02:33:20|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1649903610000|2022-04-14 02:33:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1649903620000|2022-04-14 02:33:40|385.67|382.87|385.49|382.69|385.67|382.87|385.49|382.69|0
1649903640000|2022-04-14 02:34:00|385.67|382.87|385.49|382.69|385.67|382.87|385.49|382.69|0
1649903650000|2022-04-14 02:34:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649903660000|2022-04-14 02:34:20|385.49|382.69|385.49|382.69|385.67|382.87|385.49|382.69|0
1649903670000|2022-04-14 02:34:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1649903680000|2022-04-14 02:34:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1649903690000|2022-04-14 02:34:50|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649903710000|2022-04-14 02:35:10|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1649903730000|2022-04-14 02:35:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649903750000|2022-04-14 02:35:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1649903760000|2022-04-14 02:36:00|385.67|382.87|385.85|383.05|385.85|383.05|385.67|382.87|0
1649903770000|2022-04-14 02:36:10|385.76|382.96|385.85|383.05|385.85|383.05|385.76|382.96|0
1649903780000|2022-04-14 02:36:20|385.67|382.87|385.85|383.05|385.85|383.05|385.67|382.87|0
1649903820000|2022-04-14 02:37:00|385.94|383.14|385.85|383.05|385.94|383.14|385.85|383.05|0
1649903830000|2022-04-14 02:37:10|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1649903840000|2022-04-14 02:37:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1649903850000|2022-04-14 02:37:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649903920000|2022-04-14 02:38:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1649903940000|2022-04-14 02:39:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649903960000|2022-04-14 02:39:20|385.49|382.69|385.67|382.87|385.67|382.87|385.49|382.69|0
1649903970000|2022-04-14 02:39:30|385.49|382.69|385.67|382.87|385.67|382.87|385.49|382.69|0
1649904000000|2022-04-14 02:40:00|385.76|382.96|385.76|382.96|385.76|382.96|385.67|382.87|0
1649904010000|2022-04-14 02:40:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649904020000|2022-04-14 02:40:20|385.76|382.96|385.85|383.05|385.85|383.05|385.76|382.96|0
1649904040000|2022-04-14 02:40:40|385.67|382.87|385.85|383.05|385.85|383.05|385.67|382.87|0
1649904060000|2022-04-14 02:41:00|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649904080000|2022-04-14 02:41:20|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1649904090000|2022-04-14 02:41:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649904100000|2022-04-14 02:41:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1649904110000|2022-04-14 02:41:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649904120000|2022-04-14 02:42:00|385.14|382.34|385.49|382.69|385.49|382.69|385.14|382.34|0
1649904130000|2022-04-14 02:42:10|385.41|382.61|385.14|382.34|385.41|382.61|385.14|382.34|0
1649904160000|2022-04-14 02:42:40|385.31|382.51|385.14|382.34|385.31|382.51|385.14|382.34|0
1649904170000|2022-04-14 02:42:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649904180000|2022-04-14 02:43:00|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1649904200000|2022-04-14 02:43:20|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649904220000|2022-04-14 02:43:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1649904240000|2022-04-14 02:44:00|385.23|382.43|385.31|382.51|385.31|382.51|385.23|382.43|0
1649904260000|2022-04-14 02:44:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1649904270000|2022-04-14 02:44:30|385.49|382.69|385.14|382.34|385.49|382.69|385.14|382.34|0
1649904280000|2022-04-14 02:44:40|385.05|382.25|385.31|382.51|385.31|382.51|385.05|382.25|0
1649904290000|2022-04-14 02:44:50|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1649904300000|2022-04-14 02:45:00|385.49|382.69|385.49|382.69|385.49|382.69|385.31|382.51|0
1649904310000|2022-04-14 02:45:10|385.41|382.61|385.31|382.51|385.41|382.61|385.31|382.51|0
1649904320000|2022-04-14 02:45:20|385.41|382.61|385.31|382.51|385.41|382.61|385.31|382.51|0
1649904350000|2022-04-14 02:45:50|385.14|382.34|385.31|382.51|385.31|382.51|385.14|382.34|0
1649904360000|2022-04-14 02:46:00|385.49|382.69|385.31|382.51|385.49|382.69|385.31|382.51|0
1649904370000|2022-04-14 02:46:10|385.23|382.43|385.31|382.51|385.31|382.51|385.23|382.43|0
1649904380000|2022-04-14 02:46:20|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1649904400000|2022-04-14 02:46:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649904420000|2022-04-14 02:47:00|385.14|382.34|385.13|382.33|385.14|382.34|385.13|382.33|0
1649904450000|2022-04-14 02:47:30|384.96|382.16|385.13|382.33|385.13|382.33|384.78|381.98|0
1649904460000|2022-04-14 02:47:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649904470000|2022-04-14 02:47:50|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904480000|2022-04-14 02:48:00|385.23|382.43|385.31|382.51|385.31|382.51|385.23|382.43|0
1649904500000|2022-04-14 02:48:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904540000|2022-04-14 02:49:00|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649904550000|2022-04-14 02:49:10|385.23|382.43|385.31|382.51|385.31|382.51|385.23|382.43|0
1649904560000|2022-04-14 02:49:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904590000|2022-04-14 02:49:50|385.31|382.51|385.49|382.69|385.49|382.69|385.31|382.51|0
1649904600000|2022-04-14 02:50:00|385.31|382.51|385.49|382.69|385.49|382.69|385.31|382.51|0
1649904610000|2022-04-14 02:50:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1649904670000|2022-04-14 02:51:10|385.58|382.78|385.49|382.69|385.58|382.78|385.49|382.69|0
1649904710000|2022-04-14 02:51:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649904720000|2022-04-14 02:52:00|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904730000|2022-04-14 02:52:10|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649904740000|2022-04-14 02:52:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904760000|2022-04-14 02:52:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649904800000|2022-04-14 02:53:20|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1649904860000|2022-04-14 02:54:20|384.87|382.07|384.95|382.15|384.95|382.15|384.78|381.98|0
1649904870000|2022-04-14 02:54:30|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649904880000|2022-04-14 02:54:40|385.05|382.25|384.95|382.15|385.05|382.25|384.95|382.15|0
1649904900000|2022-04-14 02:55:00|384.78|381.98|384.95|382.15|384.95|382.15|384.78|381.98|0
1649904930000|2022-04-14 02:55:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649904940000|2022-04-14 02:55:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1649904980000|2022-04-14 02:56:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1649905000000|2022-04-14 02:56:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1649905020000|2022-04-14 02:57:00|384.6|381.8|384.78|381.98|384.78|381.98|384.6|381.8|0
1649905070000|2022-04-14 02:57:50|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1649905080000|2022-04-14 02:58:00|384.78|381.98|384.95|382.15|384.95|382.15|384.78|381.98|0
1649905090000|2022-04-14 02:58:10|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649905100000|2022-04-14 02:58:20|384.95|382.15|384.87|382.07|384.95|382.15|384.78|381.98|0
1649905110000|2022-04-14 02:58:30|384.78|381.98|384.95|382.15|384.95|382.15|384.78|381.98|0
1649905140000|2022-04-14 02:59:00|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649905150000|2022-04-14 02:59:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649905160000|2022-04-14 02:59:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649905170000|2022-04-14 02:59:30|385.22|382.42|385.13|382.33|385.22|382.42|385.13|382.33|0
1649905180000|2022-04-14 02:59:40|385.31|382.51|385.13|382.33|385.31|382.51|385.13|382.33|0
1649905190000|2022-04-14 02:59:50|385.22|382.42|385.31|382.51|385.31|382.51|385.22|382.42|0
1649905250000|2022-04-14 03:00:50|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1649905260000|2022-04-14 03:01:00|385.13|382.33|385.13|382.33|385.22|382.42|385.13|382.33|0
1649905270000|2022-04-14 03:01:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1649905290000|2022-04-14 03:01:30|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1649905310000|2022-04-14 03:01:50|385.04|382.24|384.95|382.15|385.04|382.24|384.95|382.15|0
1649905380000|2022-04-14 03:03:00|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1649905410000|2022-04-14 03:03:30|384.6|381.8|384.6|381.8|384.77|381.97|384.6|381.8|0
1649905420000|2022-04-14 03:03:40|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1649905430000|2022-04-14 03:03:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1649905440000|2022-04-14 03:04:00|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1649905450000|2022-04-14 03:04:10|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1649905460000|2022-04-14 03:04:20|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1649905470000|2022-04-14 03:04:30|384.69|381.89|384.6|381.8|384.69|381.89|384.6|381.8|0
1649905500000|2022-04-14 03:05:00|384.51|381.71|384.6|381.8|384.6|381.8|384.51|381.71|0
1649905510000|2022-04-14 03:05:10|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1649905570000|2022-04-14 03:06:10|384.6|381.8|384.77|381.97|384.77|381.97|384.6|381.8|0
1649905580000|2022-04-14 03:06:20|384.69|381.89|384.6|381.8|384.69|381.89|384.51|381.71|0
1649905590000|2022-04-14 03:06:30|384.51|381.71|384.6|381.8|384.6|381.8|384.51|381.71|0
1649905600000|2022-04-14 03:06:40|384.51|381.71|384.6|381.8|384.77|381.97|384.51|381.71|0
1649905610000|2022-04-14 03:06:50|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1649905620000|2022-04-14 03:07:00|384.6|381.8|384.77|381.97|384.77|381.97|384.6|381.8|0
1649905630000|2022-04-14 03:07:10|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1649905640000|2022-04-14 03:07:20|385.13|382.33|385.22|382.42|385.22|382.42|385.13|382.33|0
1649905650000|2022-04-14 03:07:30|385.31|382.51|385.3|382.5|385.31|382.51|385.3|382.5|0
1649905670000|2022-04-14 03:07:50|385.22|382.42|385.3|382.5|385.3|382.5|385.22|382.42|0
1649905680000|2022-04-14 03:08:00|385.48|382.68|385.84|383.04|385.84|383.04|385.48|382.68|0
1649905700000|2022-04-14 03:08:20|385.93|383.13|385.84|383.04|385.93|383.13|385.84|383.04|0
1649905710000|2022-04-14 03:08:30|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1649905740000|2022-04-14 03:09:00|385.57|382.77|385.48|382.68|385.57|382.77|385.3|382.5|0
1649905760000|2022-04-14 03:09:20|385.57|382.77|385.57|382.77|385.57|382.77|385.48|382.68|0
1649905770000|2022-04-14 03:09:30|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649905790000|2022-04-14 03:09:50|385.57|382.77|385.48|382.68|385.57|382.77|385.48|382.68|0
1649905810000|2022-04-14 03:10:10|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1649905820000|2022-04-14 03:10:20|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1649905830000|2022-04-14 03:10:30|385.48|382.68|385.48|382.68|385.48|382.68|385.3|382.5|0
1649905860000|2022-04-14 03:11:00|385.57|382.77|385.48|382.68|385.66|382.86|385.48|382.68|0
1649905890000|2022-04-14 03:11:30|385.3|382.5|385.48|382.68|385.48|382.68|385.3|382.5|0
1649905920000|2022-04-14 03:12:00|385.3|382.5|385.3|382.5|385.4|382.6|385.3|382.5|0
1649905950000|2022-04-14 03:12:30|385.4|382.6|385.3|382.5|385.4|382.6|385.3|382.5|0
1649905960000|2022-04-14 03:12:40|385.4|382.6|385.3|382.5|385.4|382.6|385.3|382.5|0
1649905970000|2022-04-14 03:12:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649905990000|2022-04-14 03:13:10|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1649906000000|2022-04-14 03:13:20|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1649906020000|2022-04-14 03:13:40|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1649906030000|2022-04-14 03:13:50|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1649906070000|2022-04-14 03:14:30|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649906120000|2022-04-14 03:15:20|385.66|382.86|385.48|382.68|385.66|382.86|385.48|382.68|0
1649906190000|2022-04-14 03:16:30|385.39|382.59|385.3|382.5|385.39|382.59|385.3|382.5|0
1649906200000|2022-04-14 03:16:40|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1649906240000|2022-04-14 03:17:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1649906310000|2022-04-14 03:18:30|384.59|381.79|384.59|381.79|384.59|381.79|384.59|381.79|0
1649906320000|2022-04-14 03:18:40|384.41|381.61|384.06|381.26|384.41|381.61|384.06|381.26|0
1649906330000|2022-04-14 03:18:50|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1649906340000|2022-04-14 03:19:00|384.06|381.26|384.24|381.44|384.24|381.44|384.06|381.26|0
1649906350000|2022-04-14 03:19:10|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1649906360000|2022-04-14 03:19:20|383.88|381.08|384.06|381.26|384.06|381.26|383.88|381.08|0
1649906370000|2022-04-14 03:19:30|384.24|381.44|384.06|381.26|384.24|381.44|384.06|381.26|0
1649906380000|2022-04-14 03:19:40|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1649906390000|2022-04-14 03:19:50|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1649906400000|2022-04-14 03:20:00|384.59|381.79|384.95|382.15|384.95|382.15|384.51|381.71|0
1649906410000|2022-04-14 03:20:10|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1649906420000|2022-04-14 03:20:20|385.3|382.5|385.48|382.68|385.48|382.68|385.3|382.5|0
1649906430000|2022-04-14 03:20:30|385.3|382.5|385.3|382.5|385.48|382.68|385.3|382.5|0
1649906440000|2022-04-14 03:20:40|385.48|382.68|385.3|382.5|385.48|382.68|385.3|382.5|0
1649906450000|2022-04-14 03:20:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649906460000|2022-04-14 03:21:00|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1649906470000|2022-04-14 03:21:10|385.66|382.86|385.83|383.03|385.93|383.13|385.66|382.86|0
1649906480000|2022-04-14 03:21:20|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1649906490000|2022-04-14 03:21:30|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1649906510000|2022-04-14 03:21:50|386.01|383.21|385.92|383.12|386.01|383.21|385.92|383.12|0
1649906520000|2022-04-14 03:22:00|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1649906550000|2022-04-14 03:22:30|385.75|382.95|385.65|382.85|385.75|382.95|385.65|382.85|0
1649906560000|2022-04-14 03:22:40|385.83|383.03|385.65|382.85|385.83|383.03|385.65|382.85|0
1649906590000|2022-04-14 03:23:10|385.48|382.68|385.65|382.85|385.65|382.85|385.48|382.68|0
1649906600000|2022-04-14 03:23:20|385.57|382.77|385.48|382.68|385.57|382.77|385.48|382.68|0
1649906630000|2022-04-14 03:23:50|385.65|382.85|385.65|382.85|385.83|383.03|385.65|382.85|0
1649906640000|2022-04-14 03:24:00|385.48|382.68|385.48|382.68|385.65|382.85|385.48|382.68|0
1649906670000|2022-04-14 03:24:30|385.65|382.85|385.57|382.77|385.65|382.85|385.57|382.77|0
1649906680000|2022-04-14 03:24:40|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649906720000|2022-04-14 03:25:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649906730000|2022-04-14 03:25:30|385.48|382.68|385.65|382.85|385.65|382.85|385.48|382.68|0
1649906740000|2022-04-14 03:25:40|385.57|382.77|385.65|382.85|385.65|382.85|385.57|382.77|0
1649906770000|2022-04-14 03:26:10|385.57|382.77|385.65|382.85|385.65|382.85|385.57|382.77|0
1649906810000|2022-04-14 03:26:50|385.48|382.68|385.57|382.77|385.65|382.85|385.48|382.68|0
1649906820000|2022-04-14 03:27:00|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1649906840000|2022-04-14 03:27:20|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649906880000|2022-04-14 03:28:00|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1649906890000|2022-04-14 03:28:10|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649906950000|2022-04-14 03:29:10|385.47|382.67|385.3|382.5|385.47|382.67|385.3|382.5|0
1649906960000|2022-04-14 03:29:20|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1649906970000|2022-04-14 03:29:30|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649906980000|2022-04-14 03:29:40|385.21|382.41|385.3|382.5|385.3|382.5|385.21|382.41|0
1649906990000|2022-04-14 03:29:50|385.12|382.32|385.3|382.5|385.3|382.5|385.12|382.32|0
1649907000000|2022-04-14 03:30:00|385.12|382.32|385.3|382.5|385.3|382.5|385.12|382.32|0
1649907020000|2022-04-14 03:30:20|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1649907030000|2022-04-14 03:30:30|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649907070000|2022-04-14 03:31:10|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907080000|2022-04-14 03:31:20|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649907090000|2022-04-14 03:31:30|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1649907100000|2022-04-14 03:31:40|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1649907130000|2022-04-14 03:32:10|385.39|382.59|385.47|382.67|385.47|382.67|385.39|382.59|0
1649907170000|2022-04-14 03:32:50|385.39|382.59|385.47|382.67|385.47|382.67|385.39|382.59|0
1649907180000|2022-04-14 03:33:00|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1649907190000|2022-04-14 03:33:10|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907210000|2022-04-14 03:33:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649907250000|2022-04-14 03:34:10|385.83|383.03|385.65|382.85|385.83|383.03|385.65|382.85|0
1649907260000|2022-04-14 03:34:20|385.83|383.03|385.74|382.94|385.83|383.03|385.65|382.85|0
1649907270000|2022-04-14 03:34:30|385.65|382.85|385.83|383.03|385.83|383.03|385.65|382.85|0
1649907280000|2022-04-14 03:34:40|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649907300000|2022-04-14 03:35:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907330000|2022-04-14 03:35:30|385.56|382.76|385.47|382.67|385.65|382.85|385.47|382.67|0
1649907340000|2022-04-14 03:35:40|385.56|382.76|385.65|382.85|385.65|382.85|385.56|382.76|0
1649907360000|2022-04-14 03:36:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907370000|2022-04-14 03:36:10|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649907390000|2022-04-14 03:36:30|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1649907410000|2022-04-14 03:36:50|386|383.2|386|383.2|386|383.2|386|383.2|0
1649907420000|2022-04-14 03:37:00|385.83|383.03|386|383.2|386|383.2|385.83|383.03|0
1649907440000|2022-04-14 03:37:20|386.1|383.3|386.18|383.38|386.18|383.38|386.1|383.3|0
1649907510000|2022-04-14 03:38:30|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1649907530000|2022-04-14 03:38:50|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1649907550000|2022-04-14 03:39:10|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1649907560000|2022-04-14 03:39:20|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1649907590000|2022-04-14 03:39:50|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1649907620000|2022-04-14 03:40:20|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1649907640000|2022-04-14 03:40:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1649907670000|2022-04-14 03:41:10|386|383.2|386|383.2|386|383.2|386|383.2|0
1649907700000|2022-04-14 03:41:40|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1649907740000|2022-04-14 03:42:20|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1649907780000|2022-04-14 03:43:00|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649907850000|2022-04-14 03:44:10|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907860000|2022-04-14 03:44:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649907870000|2022-04-14 03:44:30|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1649907900000|2022-04-14 03:45:00|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1649907910000|2022-04-14 03:45:10|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1649907930000|2022-04-14 03:45:30|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649907950000|2022-04-14 03:45:50|385.65|382.85|385.47|382.67|385.65|382.85|385.47|382.67|0
1649908000000|2022-04-14 03:46:40|385.29|382.49|384.76|381.96|385.29|382.49|384.76|381.96|0
1649908010000|2022-04-14 03:46:50|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1649908050000|2022-04-14 03:47:30|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1649908060000|2022-04-14 03:47:40|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1649908080000|2022-04-14 03:48:00|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1649908090000|2022-04-14 03:48:10|384.05|381.25|384.23|381.43|384.23|381.43|384.05|381.25|0
1649908100000|2022-04-14 03:48:20|384.4|381.6|383.34|380.54|384.4|381.6|383.34|380.54|0
1649908110000|2022-04-14 03:48:30|383.87|381.07|383.52|380.72|383.87|381.07|383.52|380.72|0
1649908120000|2022-04-14 03:48:40|383.34|380.54|383.16|380.36|383.34|380.54|383.16|380.36|0
1649908130000|2022-04-14 03:48:50|383.34|380.54|383.52|380.72|383.52|380.72|383.34|380.54|0
1649908140000|2022-04-14 03:49:00|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1649908150000|2022-04-14 03:49:10|383.52|380.72|383.69|380.89|383.69|380.89|383.52|380.72|0
1649908160000|2022-04-14 03:49:20|383.87|381.07|383.79|380.99|383.87|381.07|383.79|380.99|0
1649908170000|2022-04-14 03:49:30|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1649908180000|2022-04-14 03:49:40|384.05|381.25|384.23|381.43|384.23|381.43|384.05|381.25|0
1649908190000|2022-04-14 03:49:50|384.4|381.6|384.4|381.6|384.4|381.6|384.32|381.52|0
1649908200000|2022-04-14 03:50:00|384.23|381.43|384.22|381.42|384.23|381.43|384.22|381.42|0
1649908210000|2022-04-14 03:50:10|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1649908220000|2022-04-14 03:50:20|384.4|381.6|384.4|381.6|384.58|381.78|384.4|381.6|0
1649908230000|2022-04-14 03:50:30|384.58|381.78|384.49|381.69|384.58|381.78|384.49|381.69|0
1649908240000|2022-04-14 03:50:40|384.58|381.78|384.93|382.13|384.93|382.13|384.58|381.78|0
1649908250000|2022-04-14 03:50:50|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908290000|2022-04-14 03:51:30|385.03|382.23|385.11|382.31|385.11|382.31|385.03|382.23|0
1649908300000|2022-04-14 03:51:40|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1649908310000|2022-04-14 03:51:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1649908320000|2022-04-14 03:52:00|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1649908340000|2022-04-14 03:52:20|385.11|382.31|385.29|382.49|385.29|382.49|385.11|382.31|0
1649908360000|2022-04-14 03:52:40|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908370000|2022-04-14 03:52:50|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1649908410000|2022-04-14 03:53:30|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1649908420000|2022-04-14 03:53:40|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908430000|2022-04-14 03:53:50|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1649908440000|2022-04-14 03:54:00|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1649908450000|2022-04-14 03:54:10|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908460000|2022-04-14 03:54:20|385.2|382.4|385.29|382.49|385.29|382.49|385.2|382.4|0
1649908470000|2022-04-14 03:54:30|385.2|382.4|385.29|382.49|385.29|382.49|385.2|382.4|0
1649908480000|2022-04-14 03:54:40|385.2|382.4|385.29|382.49|385.29|382.49|385.2|382.4|0
1649908490000|2022-04-14 03:54:50|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649908500000|2022-04-14 03:55:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1649908510000|2022-04-14 03:55:10|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1649908520000|2022-04-14 03:55:20|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1649908540000|2022-04-14 03:55:40|385.29|382.49|385.29|382.49|385.38|382.58|385.29|382.49|0
1649908580000|2022-04-14 03:56:20|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908590000|2022-04-14 03:56:30|385.02|382.22|385.11|382.31|385.11|382.31|385.02|382.22|0
1649908600000|2022-04-14 03:56:40|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1649908620000|2022-04-14 03:57:00|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1649908640000|2022-04-14 03:57:20|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1649908650000|2022-04-14 03:57:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1649908660000|2022-04-14 03:57:40|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1649908690000|2022-04-14 03:58:10|385.38|382.58|385.29|382.49|385.38|382.58|385.29|382.49|0
1649908710000|2022-04-14 03:58:30|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1649908740000|2022-04-14 03:59:00|385.02|382.22|385.11|382.31|385.11|382.31|385.02|382.22|0
1649908770000|2022-04-14 03:59:30|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1649908810000|2022-04-14 04:00:10|385.2|382.4|385.11|382.31|385.2|382.4|385.11|382.31|0
1649908820000|2022-04-14 04:00:20|384.93|382.13|384.75|381.95|384.93|382.13|384.75|381.95|0
1649908830000|2022-04-14 04:00:30|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1649908840000|2022-04-14 04:00:40|384.75|381.95|384.58|381.78|384.75|381.95|384.58|381.78|0
1649908860000|2022-04-14 04:01:00|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1649908870000|2022-04-14 04:01:10|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1649908880000|2022-04-14 04:01:20|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1649908890000|2022-04-14 04:01:30|384.58|381.78|384.58|381.78|384.67|381.87|384.58|381.78|0
1649908910000|2022-04-14 04:01:50|384.67|381.87|384.58|381.78|384.67|381.87|384.58|381.78|0
1649908920000|2022-04-14 04:02:00|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1649908930000|2022-04-14 04:02:10|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1649908950000|2022-04-14 04:02:30|384.4|381.6|384.31|381.51|384.4|381.6|384.31|381.51|0
1649908960000|2022-04-14 04:02:40|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1649908980000|2022-04-14 04:03:00|384.04|381.24|384.4|381.6|384.4|381.6|384.04|381.24|0
1649908990000|2022-04-14 04:03:10|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1649909020000|2022-04-14 04:03:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1649909030000|2022-04-14 04:03:50|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1649909070000|2022-04-14 04:04:30|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1649909080000|2022-04-14 04:04:40|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1649909090000|2022-04-14 04:04:50|384.4|381.6|384.31|381.51|384.4|381.6|384.31|381.51|0
1649909100000|2022-04-14 04:05:00|384.22|381.42|384.22|381.42|384.31|381.51|384.22|381.42|0
1649909110000|2022-04-14 04:05:10|384.31|381.51|384.22|381.42|384.31|381.51|384.22|381.42|0
1649909150000|2022-04-14 04:05:50|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1649909160000|2022-04-14 04:06:00|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1649909170000|2022-04-14 04:06:10|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1649909220000|2022-04-14 04:07:00|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1649909240000|2022-04-14 04:07:20|383.51|380.71|383.69|380.89|383.69|380.89|383.51|380.71|0
1649909250000|2022-04-14 04:07:30|383.86|381.06|383.78|380.98|383.86|381.06|383.78|380.98|0
1649909260000|2022-04-14 04:07:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1649909280000|2022-04-14 04:08:00|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1649909290000|2022-04-14 04:08:10|383.96|381.16|384.04|381.24|384.04|381.24|383.96|381.16|0
1649909300000|2022-04-14 04:08:20|383.96|381.16|383.86|381.06|383.96|381.16|383.86|381.06|0
1649909310000|2022-04-14 04:08:30|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1649909330000|2022-04-14 04:08:50|383.51|380.71|383.51|380.71|383.51|380.71|383.51|380.71|0
1649909360000|2022-04-14 04:09:20|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1649909370000|2022-04-14 04:09:30|383.42|380.62|383.69|380.89|383.69|380.89|383.33|380.53|0
1649909410000|2022-04-14 04:10:10|383.6|380.8|383.69|380.89|383.69|380.89|383.6|380.8|0
1649909440000|2022-04-14 04:10:40|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1649909450000|2022-04-14 04:10:50|383.69|380.89|383.6|380.8|383.69|380.89|383.6|380.8|0
1649909460000|2022-04-14 04:11:00|383.69|380.89|383.69|380.89|383.69|380.89|383.6|380.8|0
1649909470000|2022-04-14 04:11:10|383.6|380.8|383.69|380.89|383.69|380.89|383.6|380.8|0
1649909510000|2022-04-14 04:11:50|383.6|380.8|383.51|380.71|383.6|380.8|383.51|380.71|0
1649909530000|2022-04-14 04:12:10|383.6|380.8|383.51|380.71|383.6|380.8|383.51|380.71|0
1649909580000|2022-04-14 04:13:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1649909590000|2022-04-14 04:13:10|383.42|380.62|383.33|380.53|383.42|380.62|383.33|380.53|0
1649909620000|2022-04-14 04:13:40|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1649909630000|2022-04-14 04:13:50|383.33|380.53|383.15|380.35|383.33|380.53|383.15|380.35|0
1649909640000|2022-04-14 04:14:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1649909650000|2022-04-14 04:14:10|382.27|379.47|382.45|379.65|382.45|379.65|382.09|379.29|0
1649909670000|2022-04-14 04:14:30|382.27|379.47|382.45|379.65|382.45|379.65|382.27|379.47|0
1649909680000|2022-04-14 04:14:40|382.27|379.47|382.45|379.65|382.45|379.65|382.27|379.47|0
1649909690000|2022-04-14 04:14:50|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649909700000|2022-04-14 04:15:00|382.8|380|382.8|380|382.8|380|382.8|380|0
1649909710000|2022-04-14 04:15:10|382.62|379.82|382.8|380|382.8|380|382.62|379.82|0
1649909730000|2022-04-14 04:15:30|382.71|379.91|382.8|380|382.8|380|382.71|379.91|0
1649909760000|2022-04-14 04:16:00|383.33|380.53|383.15|380.35|383.33|380.53|383.15|380.35|0
1649909800000|2022-04-14 04:16:40|382.98|380.18|382.8|380|382.98|380.18|382.8|380|0
1649909810000|2022-04-14 04:16:50|382.98|380.18|382.8|380|382.98|380.18|382.8|380|0
1649909830000|2022-04-14 04:17:10|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649909840000|2022-04-14 04:17:20|382.44|379.64|381.91|379.11|382.44|379.64|381.74|378.94|0
1649909870000|2022-04-14 04:17:50|382.09|379.29|381.91|379.11|382.09|379.29|381.91|379.11|0
1649909880000|2022-04-14 04:18:00|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1649909900000|2022-04-14 04:18:20|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649909920000|2022-04-14 04:18:40|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1649909930000|2022-04-14 04:18:50|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1649909940000|2022-04-14 04:19:00|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649909950000|2022-04-14 04:19:10|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1649909980000|2022-04-14 04:19:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649910000000|2022-04-14 04:20:00|382.36|379.56|382.54|379.74|382.54|379.74|382.36|379.56|0
1649910010000|2022-04-14 04:20:10|382.62|379.82|382.44|379.64|382.62|379.82|382.44|379.64|0
1649910020000|2022-04-14 04:20:20|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649910050000|2022-04-14 04:20:50|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1649910080000|2022-04-14 04:21:20|382.27|379.47|382.09|379.29|382.27|379.47|382.09|379.29|0
1649910100000|2022-04-14 04:21:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649910120000|2022-04-14 04:22:00|382.09|379.29|382.27|379.47|382.27|379.47|382.09|379.29|0
1649910130000|2022-04-14 04:22:10|382.09|379.29|382.36|379.56|382.44|379.64|382.09|379.29|0
1649910140000|2022-04-14 04:22:20|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649910150000|2022-04-14 04:22:30|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1649910170000|2022-04-14 04:22:50|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649910180000|2022-04-14 04:23:00|382.09|379.29|381.91|379.11|382.09|379.29|381.91|379.11|0
1649910190000|2022-04-14 04:23:10|382.09|379.29|382|379.2|382.09|379.29|381.91|379.11|0
1649910200000|2022-04-14 04:23:20|382.09|379.29|381.91|379.11|382.09|379.29|381.91|379.11|0
1649910210000|2022-04-14 04:23:30|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1649910220000|2022-04-14 04:23:40|381.56|378.76|381.74|378.94|381.74|378.94|381.56|378.76|0
1649910250000|2022-04-14 04:24:10|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1649910260000|2022-04-14 04:24:20|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1649910280000|2022-04-14 04:24:40|381.65|378.85|381.56|378.76|381.65|378.85|381.56|378.76|0
1649910290000|2022-04-14 04:24:50|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1649910300000|2022-04-14 04:25:00|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1649910310000|2022-04-14 04:25:10|381.73|378.93|381.83|379.03|381.83|379.03|381.73|378.93|0
1649910320000|2022-04-14 04:25:20|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1649910330000|2022-04-14 04:25:30|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1649910340000|2022-04-14 04:25:40|381.83|379.03|381.73|378.93|381.83|379.03|381.73|378.93|0
1649910350000|2022-04-14 04:25:50|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1649910370000|2022-04-14 04:26:10|381.83|379.03|381.73|378.93|381.83|379.03|381.73|378.93|0
1649910480000|2022-04-14 04:28:00|381.65|378.85|381.73|378.93|381.73|378.93|381.65|378.85|0
1649910490000|2022-04-14 04:28:10|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649910500000|2022-04-14 04:28:20|380.85|378.05|380.85|378.05|380.85|378.05|380.67|377.87|0
1649910510000|2022-04-14 04:28:30|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649910540000|2022-04-14 04:29:00|380.85|378.05|380.94|378.14|380.94|378.14|380.85|378.05|0
1649910550000|2022-04-14 04:29:10|381.03|378.23|381.03|378.23|381.03|378.23|380.85|378.05|0
1649910570000|2022-04-14 04:29:30|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1649910580000|2022-04-14 04:29:40|381.12|378.32|381.03|378.23|381.12|378.32|381.03|378.23|0
1649910590000|2022-04-14 04:29:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1649910600000|2022-04-14 04:30:00|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649910610000|2022-04-14 04:30:10|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1649910630000|2022-04-14 04:30:30|380.67|377.87|380.5|377.7|380.67|377.87|380.5|377.7|0
1649910650000|2022-04-14 04:30:50|380.67|377.87|380.85|378.05|380.85|378.05|380.67|377.87|0
1649910660000|2022-04-14 04:31:00|380.77|377.97|380.85|378.05|380.85|378.05|380.67|377.87|0
1649910670000|2022-04-14 04:31:10|380.67|377.87|380.85|378.05|380.85|378.05|380.67|377.87|0
1649910680000|2022-04-14 04:31:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649910700000|2022-04-14 04:31:40|380.76|377.96|380.67|377.87|380.85|378.05|380.67|377.87|0
1649910710000|2022-04-14 04:31:50|380.5|377.7|380.67|377.87|380.67|377.87|380.5|377.7|0
1649910730000|2022-04-14 04:32:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1649910740000|2022-04-14 04:32:20|380.67|377.87|380.5|377.7|380.67|377.87|380.5|377.7|0
1649910750000|2022-04-14 04:32:30|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649910770000|2022-04-14 04:32:50|380.5|377.7|380.59|377.79|380.59|377.79|380.5|377.7|0
1649910780000|2022-04-14 04:33:00|380.5|377.7|380.67|377.87|380.67|377.87|380.5|377.7|0
1649910830000|2022-04-14 04:33:50|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1649910840000|2022-04-14 04:34:00|380.5|377.7|380.5|377.7|380.59|377.79|380.5|377.7|0
1649910850000|2022-04-14 04:34:10|380.59|377.79|380.67|377.87|380.67|377.87|380.59|377.79|0
1649910860000|2022-04-14 04:34:20|380.59|377.79|380.59|377.79|380.59|377.79|380.5|377.7|0
1649910870000|2022-04-14 04:34:30|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649910880000|2022-04-14 04:34:40|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1649910890000|2022-04-14 04:34:50|380.59|377.79|380.67|377.87|380.67|377.87|380.59|377.79|0
1649910900000|2022-04-14 04:35:00|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1649910910000|2022-04-14 04:35:10|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1649910930000|2022-04-14 04:35:30|380.67|377.87|380.67|377.87|380.67|377.87|380.5|377.7|0
1649910960000|2022-04-14 04:36:00|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1649910970000|2022-04-14 04:36:10|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649910990000|2022-04-14 04:36:30|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1649911000000|2022-04-14 04:36:40|380.49|377.69|380.14|377.34|380.49|377.69|380.14|377.34|0
1649911020000|2022-04-14 04:37:00|380.23|377.43|380.32|377.52|380.32|377.52|380.23|377.43|0
1649911040000|2022-04-14 04:37:20|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649911060000|2022-04-14 04:37:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1649911070000|2022-04-14 04:37:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649911080000|2022-04-14 04:38:00|380.41|377.61|380.49|377.69|380.49|377.69|380.32|377.52|0
1649911110000|2022-04-14 04:38:30|380.67|377.87|380.49|377.69|380.67|377.87|380.49|377.69|0
1649911130000|2022-04-14 04:38:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1649911140000|2022-04-14 04:39:00|380.32|377.52|380.14|377.34|380.32|377.52|380.14|377.34|0
1649911150000|2022-04-14 04:39:10|380.32|377.52|380.14|377.34|380.32|377.52|380.14|377.34|0
1649911170000|2022-04-14 04:39:30|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1649911180000|2022-04-14 04:39:40|380.14|377.34|380.49|377.69|380.49|377.69|380.14|377.34|0
1649911200000|2022-04-14 04:40:00|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1649911210000|2022-04-14 04:40:10|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649911220000|2022-04-14 04:40:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1649911230000|2022-04-14 04:40:30|380.59|377.79|380.49|377.69|380.59|377.79|380.49|377.69|0
1649911300000|2022-04-14 04:41:40|380.41|377.61|380.32|377.52|380.41|377.61|380.32|377.52|0
1649911310000|2022-04-14 04:41:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649911360000|2022-04-14 04:42:40|380.41|377.61|380.49|377.69|380.49|377.69|380.41|377.61|0
1649911380000|2022-04-14 04:43:00|380.41|377.61|380.32|377.52|380.41|377.61|380.32|377.52|0
1649911390000|2022-04-14 04:43:10|380.41|377.61|380.14|377.34|380.41|377.61|380.14|377.34|0
1649911400000|2022-04-14 04:43:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1649911410000|2022-04-14 04:43:30|380.23|377.43|380.14|377.34|380.23|377.43|380.14|377.34|0
1649911420000|2022-04-14 04:43:40|380.23|377.43|380.14|377.34|380.23|377.43|380.14|377.34|0
1649911450000|2022-04-14 04:44:10|380.32|377.52|380.23|377.43|380.32|377.52|380.23|377.43|0
1649911460000|2022-04-14 04:44:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1649911470000|2022-04-14 04:44:30|380.32|377.52|380.23|377.43|380.32|377.52|380.23|377.43|0
1649911480000|2022-04-14 04:44:40|380.32|377.52|380.23|377.43|380.32|377.52|380.23|377.43|0
1649911490000|2022-04-14 04:44:50|380.14|377.34|380.32|377.52|380.32|377.52|380.14|377.34|0
1649911500000|2022-04-14 04:45:00|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1649911520000|2022-04-14 04:45:20|380.05|377.25|379.96|377.16|380.05|377.25|379.96|377.16|0
1649911530000|2022-04-14 04:45:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1649911550000|2022-04-14 04:45:50|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1649911560000|2022-04-14 04:46:00|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1649911580000|2022-04-14 04:46:20|379.96|377.16|379.88|377.08|379.96|377.16|379.88|377.08|0
1649911590000|2022-04-14 04:46:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1649911600000|2022-04-14 04:46:40|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1649911610000|2022-04-14 04:46:50|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1649911620000|2022-04-14 04:47:00|379.61|376.81|379.96|377.16|379.96|377.16|379.61|376.81|0
1649911640000|2022-04-14 04:47:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1649911660000|2022-04-14 04:47:40|379.96|377.16|379.96|377.16|379.96|377.16|379.79|376.99|0
1649911670000|2022-04-14 04:47:50|379.88|377.08|379.96|377.16|379.96|377.16|379.79|376.99|0
1649911680000|2022-04-14 04:48:00|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1649911700000|2022-04-14 04:48:20|379.7|376.9|379.79|376.99|379.79|376.99|379.7|376.9|0
1649911710000|2022-04-14 04:48:30|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1649911760000|2022-04-14 04:49:20|379.52|376.72|379.61|376.81|379.61|376.81|379.52|376.72|0
1649911770000|2022-04-14 04:49:30|379.52|376.72|379.61|376.81|379.61|376.81|379.52|376.72|0
1649911790000|2022-04-14 04:49:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649911810000|2022-04-14 04:50:10|379.52|376.72|379.61|376.81|379.61|376.81|379.52|376.72|0
1649911840000|2022-04-14 04:50:40|379.7|376.9|379.61|376.81|379.7|376.9|379.61|376.81|0
1649911860000|2022-04-14 04:51:00|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649911870000|2022-04-14 04:51:10|379.7|376.9|379.78|376.98|379.78|376.98|379.7|376.9|0
1649911880000|2022-04-14 04:51:20|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1649911920000|2022-04-14 04:52:00|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1649911940000|2022-04-14 04:52:20|379.96|377.16|380.14|377.34|380.14|377.34|379.96|377.16|0
1649911950000|2022-04-14 04:52:30|380.05|377.25|380.14|377.34|380.14|377.34|380.05|377.25|0
1649911960000|2022-04-14 04:52:40|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1649911970000|2022-04-14 04:52:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649911980000|2022-04-14 04:53:00|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1649911990000|2022-04-14 04:53:10|379.7|376.9|379.88|377.08|379.88|377.08|379.61|376.81|0
1649912000000|2022-04-14 04:53:20|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1649912010000|2022-04-14 04:53:30|380.05|377.25|380.31|377.51|380.31|377.51|380.05|377.25|0
1649912040000|2022-04-14 04:54:00|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1649912060000|2022-04-14 04:54:20|380.31|377.51|380.14|377.34|380.31|377.51|380.14|377.34|0
1649912070000|2022-04-14 04:54:30|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912090000|2022-04-14 04:54:50|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1649912110000|2022-04-14 04:55:10|380.31|377.51|380.31|377.51|380.31|377.51|380.23|377.43|0
1649912120000|2022-04-14 04:55:20|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1649912130000|2022-04-14 04:55:30|380.31|377.51|380.23|377.43|380.31|377.51|380.23|377.43|0
1649912140000|2022-04-14 04:55:40|380.14|377.34|380.23|377.43|380.23|377.43|380.14|377.34|0
1649912150000|2022-04-14 04:55:50|380.14|377.34|380.23|377.43|380.23|377.43|380.14|377.34|0
1649912160000|2022-04-14 04:56:00|380.31|377.51|380.23|377.43|380.31|377.51|380.14|377.34|0
1649912170000|2022-04-14 04:56:10|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912200000|2022-04-14 04:56:40|380.4|377.6|380.4|377.6|380.4|377.6|380.31|377.51|0
1649912210000|2022-04-14 04:56:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912250000|2022-04-14 04:57:30|380.23|377.43|380.31|377.51|380.31|377.51|380.23|377.43|0
1649912280000|2022-04-14 04:58:00|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1649912290000|2022-04-14 04:58:10|380.49|377.69|380.49|377.69|380.49|377.69|380.4|377.6|0
1649912330000|2022-04-14 04:58:50|380.4|377.6|380.49|377.69|380.49|377.69|380.4|377.6|0
1649912400000|2022-04-14 05:00:00|380.31|377.51|380.49|377.69|380.49|377.69|380.31|377.51|0
1649912410000|2022-04-14 05:00:10|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1649912430000|2022-04-14 05:00:30|380.75|377.95|380.58|377.78|380.75|377.95|380.58|377.78|0
1649912440000|2022-04-14 05:00:40|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1649912460000|2022-04-14 05:01:00|380.84|378.04|380.49|377.69|380.84|378.04|380.49|377.69|0
1649912480000|2022-04-14 05:01:20|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912490000|2022-04-14 05:01:30|380.49|377.69|380.4|377.6|380.49|377.69|380.4|377.6|0
1649912500000|2022-04-14 05:01:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912510000|2022-04-14 05:01:50|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649912520000|2022-04-14 05:02:00|380.05|377.25|379.96|377.16|380.05|377.25|379.96|377.16|0
1649912530000|2022-04-14 05:02:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649912540000|2022-04-14 05:02:20|379.7|376.9|379.78|376.98|379.78|376.98|379.6|376.8|0
1649912550000|2022-04-14 05:02:30|379.6|376.8|380.31|377.51|380.31|377.51|379.6|376.8|0
1649912570000|2022-04-14 05:02:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649912580000|2022-04-14 05:03:00|380.31|377.51|380.4|377.6|380.49|377.69|380.31|377.51|0
1649912590000|2022-04-14 05:03:10|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912600000|2022-04-14 05:03:20|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1649912610000|2022-04-14 05:03:30|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649912620000|2022-04-14 05:03:40|380.4|377.6|380.48|377.68|380.48|377.68|380.31|377.51|0
1649912630000|2022-04-14 05:03:50|380.31|377.51|380.48|377.68|380.48|377.68|380.31|377.51|0
1649912640000|2022-04-14 05:04:00|380.4|377.6|380.48|377.68|380.48|377.68|380.31|377.51|0
1649912730000|2022-04-14 05:05:30|380.58|377.78|380.31|377.51|380.58|377.78|380.31|377.51|0
1649912740000|2022-04-14 05:05:40|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1649912750000|2022-04-14 05:05:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649912760000|2022-04-14 05:06:00|380.48|377.68|380.31|377.51|380.48|377.68|380.31|377.51|0
1649912770000|2022-04-14 05:06:10|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649912790000|2022-04-14 05:06:30|380.31|377.51|380.13|377.33|380.31|377.51|380.13|377.33|0
1649912800000|2022-04-14 05:06:40|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1649912810000|2022-04-14 05:06:50|379.78|376.98|379.78|376.98|379.87|377.07|379.78|376.98|0
1649912820000|2022-04-14 05:07:00|379.69|376.89|379.78|376.98|379.78|376.98|379.69|376.89|0
1649912830000|2022-04-14 05:07:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649912840000|2022-04-14 05:07:20|379.95|377.15|380.05|377.25|380.13|377.33|379.95|377.15|0
1649912850000|2022-04-14 05:07:30|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649912860000|2022-04-14 05:07:40|380.22|377.42|380.31|377.51|380.31|377.51|380.22|377.42|0
1649912870000|2022-04-14 05:07:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649912930000|2022-04-14 05:08:50|380.66|377.86|380.48|377.68|380.66|377.86|380.48|377.68|0
1649912940000|2022-04-14 05:09:00|380.66|377.86|380.48|377.68|380.66|377.86|380.48|377.68|0
1649912950000|2022-04-14 05:09:10|380.57|377.77|380.66|377.86|380.66|377.86|380.57|377.77|0
1649912960000|2022-04-14 05:09:20|380.48|377.68|380.66|377.86|380.66|377.86|380.48|377.68|0
1649912970000|2022-04-14 05:09:30|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1649912980000|2022-04-14 05:09:40|380.66|377.86|380.66|377.86|380.75|377.95|380.66|377.86|0
1649912990000|2022-04-14 05:09:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1649913000000|2022-04-14 05:10:00|380.75|377.95|380.84|378.04|380.84|378.04|380.66|377.86|0
1649913010000|2022-04-14 05:10:10|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1649913020000|2022-04-14 05:10:20|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1649913040000|2022-04-14 05:10:40|380.48|377.68|380.66|377.86|380.66|377.86|380.48|377.68|0
1649913050000|2022-04-14 05:10:50|380.75|377.95|380.84|378.04|380.84|378.04|380.75|377.95|0
1649913060000|2022-04-14 05:11:00|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1649913070000|2022-04-14 05:11:10|380.75|377.95|380.75|377.95|380.75|377.95|380.66|377.86|0
1649913080000|2022-04-14 05:11:20|380.83|378.03|381.01|378.21|381.01|378.21|380.83|378.03|0
1649913110000|2022-04-14 05:11:50|381.19|378.39|381.01|378.21|381.19|378.39|381.01|378.21|0
1649913120000|2022-04-14 05:12:00|381.1|378.3|381.19|378.39|381.19|378.39|381.1|378.3|0
1649913130000|2022-04-14 05:12:10|381.01|378.21|381.1|378.3|381.19|378.39|381.01|378.21|0
1649913140000|2022-04-14 05:12:20|381.01|378.21|380.93|378.13|381.01|378.21|380.93|378.13|0
1649913150000|2022-04-14 05:12:30|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1649913160000|2022-04-14 05:12:40|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1649913170000|2022-04-14 05:12:50|381.1|378.3|381.01|378.21|381.1|378.3|381.01|378.21|0
1649913180000|2022-04-14 05:13:00|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1649913190000|2022-04-14 05:13:10|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1649913200000|2022-04-14 05:13:20|380.66|377.86|380.57|377.77|380.66|377.86|380.57|377.77|0
1649913210000|2022-04-14 05:13:30|380.66|377.86|380.57|377.77|380.66|377.86|380.57|377.77|0
1649913220000|2022-04-14 05:13:40|380.66|377.86|380.48|377.68|380.66|377.86|380.48|377.68|0
1649913230000|2022-04-14 05:13:50|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1649913250000|2022-04-14 05:14:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649913260000|2022-04-14 05:14:20|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1649913270000|2022-04-14 05:14:30|380.66|377.86|380.48|377.68|380.66|377.86|380.48|377.68|0
1649913320000|2022-04-14 05:15:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649913330000|2022-04-14 05:15:30|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1649913340000|2022-04-14 05:15:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649913350000|2022-04-14 05:15:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649913370000|2022-04-14 05:16:10|379.6|376.8|379.6|376.8|379.69|376.89|379.6|376.8|0
1649913380000|2022-04-14 05:16:20|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649913390000|2022-04-14 05:16:30|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649913400000|2022-04-14 05:16:40|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649913410000|2022-04-14 05:16:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649913420000|2022-04-14 05:17:00|379.69|376.89|379.78|376.98|379.78|376.98|379.6|376.8|0
1649913430000|2022-04-14 05:17:10|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649913440000|2022-04-14 05:17:20|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1649913450000|2022-04-14 05:17:30|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649913460000|2022-04-14 05:17:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649913520000|2022-04-14 05:18:40|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649913530000|2022-04-14 05:18:50|379.95|377.15|380.13|377.33|380.13|377.33|379.95|377.15|0
1649913550000|2022-04-14 05:19:10|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649913560000|2022-04-14 05:19:20|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1649913580000|2022-04-14 05:19:40|379.87|377.07|379.77|376.97|379.87|377.07|379.77|376.97|0
1649913590000|2022-04-14 05:19:50|379.95|377.15|379.87|377.07|379.95|377.15|379.87|377.07|0
1649913600000|2022-04-14 05:20:00|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649913630000|2022-04-14 05:20:30|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649913650000|2022-04-14 05:20:50|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649913660000|2022-04-14 05:21:00|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1649913670000|2022-04-14 05:21:10|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649913680000|2022-04-14 05:21:20|380.22|377.42|380.3|377.5|380.3|377.5|380.22|377.42|0
1649913690000|2022-04-14 05:21:30|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649913700000|2022-04-14 05:21:40|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1649913710000|2022-04-14 05:21:50|380.3|377.5|380.13|377.33|380.3|377.5|380.13|377.33|0
1649913730000|2022-04-14 05:22:10|380.04|377.24|379.95|377.15|380.04|377.24|379.95|377.15|0
1649913740000|2022-04-14 05:22:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1649913790000|2022-04-14 05:23:10|380.22|377.42|380.39|377.59|380.39|377.59|380.22|377.42|0
1649913800000|2022-04-14 05:23:20|380.48|377.68|380.3|377.5|380.48|377.68|380.3|377.5|0
1649913820000|2022-04-14 05:23:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649913850000|2022-04-14 05:24:10|380.65|377.85|380.83|378.03|380.83|378.03|380.65|377.85|0
1649913860000|2022-04-14 05:24:20|380.65|377.85|380.75|377.95|380.83|378.03|380.65|377.85|0
1649913870000|2022-04-14 05:24:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1649913900000|2022-04-14 05:25:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649913930000|2022-04-14 05:25:30|380.39|377.59|380.3|377.5|380.39|377.59|380.3|377.5|0
1649913940000|2022-04-14 05:25:40|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1649913950000|2022-04-14 05:25:50|380.3|377.5|380.3|377.5|380.3|377.5|380.12|377.32|0
1649913960000|2022-04-14 05:26:00|380.39|377.59|380.48|377.68|380.48|377.68|380.39|377.59|0
1649913990000|2022-04-14 05:26:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1649914000000|2022-04-14 05:26:40|380.48|377.68|380.65|377.85|380.65|377.85|380.48|377.68|0
1649914010000|2022-04-14 05:26:50|380.48|377.68|380.48|377.68|380.57|377.77|380.48|377.68|0
1649914040000|2022-04-14 05:27:20|380.57|377.77|380.65|377.85|380.65|377.85|380.57|377.77|0
1649914060000|2022-04-14 05:27:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1649914080000|2022-04-14 05:28:00|380.65|377.85|380.57|377.77|380.65|377.85|380.48|377.68|0
1649914090000|2022-04-14 05:28:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1649914100000|2022-04-14 05:28:20|380.48|377.68|380.65|377.85|380.65|377.85|380.48|377.68|0
1649914110000|2022-04-14 05:28:30|380.83|378.03|380.65|377.85|380.83|378.03|380.65|377.85|0
1649914160000|2022-04-14 05:29:20|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1649914190000|2022-04-14 05:29:50|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1649914200000|2022-04-14 05:30:00|380.74|377.94|381.18|378.38|381.18|378.38|380.65|377.85|0
1649914210000|2022-04-14 05:30:10|381.27|378.47|381.18|378.38|381.27|378.47|381.18|378.38|0
1649914220000|2022-04-14 05:30:20|381|378.2|380.83|378.03|381|378.2|380.83|378.03|0
1649914230000|2022-04-14 05:30:30|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1649914250000|2022-04-14 05:30:50|380.65|377.85|380.74|377.94|380.74|377.94|380.65|377.85|0
1649914260000|2022-04-14 05:31:00|380.65|377.85|380.65|377.85|380.65|377.85|380.57|377.77|0
1649914270000|2022-04-14 05:31:10|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1649914290000|2022-04-14 05:31:30|380.74|377.94|380.65|377.85|380.74|377.94|380.65|377.85|0
1649914300000|2022-04-14 05:31:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1649914310000|2022-04-14 05:31:50|380.39|377.59|380.47|377.67|380.47|377.67|380.3|377.5|0
1649914320000|2022-04-14 05:32:00|380.39|377.59|380.47|377.67|380.47|377.67|380.39|377.59|0
1649914330000|2022-04-14 05:32:10|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1649914340000|2022-04-14 05:32:20|380.39|377.59|380.47|377.67|380.47|377.67|380.3|377.5|0
1649914350000|2022-04-14 05:32:30|380.39|377.59|380.3|377.5|380.39|377.59|380.3|377.5|0
1649914360000|2022-04-14 05:32:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1649914370000|2022-04-14 05:32:50|380.12|377.32|380.12|377.32|380.12|377.32|380.04|377.24|0
1649914380000|2022-04-14 05:33:00|379.95|377.15|380.12|377.32|380.12|377.32|379.95|377.15|0
1649914390000|2022-04-14 05:33:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1649914400000|2022-04-14 05:33:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1649914420000|2022-04-14 05:33:40|380.21|377.41|380.12|377.32|380.21|377.41|380.12|377.32|0
1649914430000|2022-04-14 05:33:50|380.21|377.41|380.3|377.5|380.3|377.5|380.21|377.41|0
1649914440000|2022-04-14 05:34:00|380.21|377.41|380.12|377.32|380.21|377.41|380.12|377.32|0
1649914450000|2022-04-14 05:34:10|380.3|377.5|380.21|377.41|380.3|377.5|380.21|377.41|0
1649914460000|2022-04-14 05:34:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1649914500000|2022-04-14 05:35:00|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1649914510000|2022-04-14 05:35:10|379.94|377.14|380.12|377.32|380.12|377.32|379.94|377.14|0
1649914520000|2022-04-14 05:35:20|380.21|377.41|380.12|377.32|380.21|377.41|380.12|377.32|0
1649914530000|2022-04-14 05:35:30|380.21|377.41|380.12|377.32|380.21|377.41|380.12|377.32|0
1649914540000|2022-04-14 05:35:40|380.3|377.5|380.12|377.32|380.3|377.5|380.12|377.32|0
1649914560000|2022-04-14 05:36:00|379.94|377.14|380.12|377.32|380.12|377.32|379.94|377.14|0
1649914570000|2022-04-14 05:36:10|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1649914580000|2022-04-14 05:36:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1649914590000|2022-04-14 05:36:30|379.77|376.97|379.59|376.79|379.77|376.97|379.59|376.79|0
1649914610000|2022-04-14 05:36:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1649914620000|2022-04-14 05:37:00|379.59|376.79|379.42|376.62|379.59|376.79|379.42|376.62|0
1649914630000|2022-04-14 05:37:10|379.51|376.71|379.24|376.44|379.59|376.79|379.24|376.44|0
1649914640000|2022-04-14 05:37:20|379.33|376.53|379.24|376.44|379.42|376.62|379.24|376.44|0
1649914650000|2022-04-14 05:37:30|379.33|376.53|379.24|376.44|379.33|376.53|379.24|376.44|0
1649914670000|2022-04-14 05:37:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1649914680000|2022-04-14 05:38:00|379.33|376.53|379.24|376.44|379.33|376.53|379.24|376.44|0
1649914690000|2022-04-14 05:38:10|379.41|376.61|379.24|376.44|379.41|376.61|379.24|376.44|0
1649914700000|2022-04-14 05:38:20|379.06|376.26|378.71|375.91|379.06|376.26|378.71|375.91|0
1649914710000|2022-04-14 05:38:30|379.06|376.26|378.98|376.18|379.06|376.26|378.98|376.18|0
1649914720000|2022-04-14 05:38:40|379.06|376.26|378.89|376.09|379.06|376.26|378.89|376.09|0
1649914740000|2022-04-14 05:39:00|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1649914750000|2022-04-14 05:39:10|378.71|375.91|378.53|375.73|378.71|375.91|378.18|375.38|0
1649914760000|2022-04-14 05:39:20|378.45|375.65|378.36|375.56|378.45|375.65|378.36|375.56|0
1649914770000|2022-04-14 05:39:30|378.53|375.73|378.53|375.73|378.53|375.73|378.36|375.56|0
1649914800000|2022-04-14 05:40:00|378.45|375.65|378.53|375.73|378.53|375.73|378.45|375.65|0
1649914840000|2022-04-14 05:40:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649914880000|2022-04-14 05:41:20|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1649914890000|2022-04-14 05:41:30|378.53|375.73|378.53|375.73|378.63|375.83|378.53|375.73|0
1649914900000|2022-04-14 05:41:40|378.71|375.91|378.36|375.56|378.71|375.91|378.36|375.56|0
1649914910000|2022-04-14 05:41:50|378.45|375.65|378.36|375.56|378.53|375.73|378.36|375.56|0
1649914920000|2022-04-14 05:42:00|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1649914930000|2022-04-14 05:42:10|378.71|375.91|378.53|375.73|378.71|375.91|378.53|375.73|0
1649914940000|2022-04-14 05:42:20|378.63|375.83|378.89|376.09|378.89|376.09|378.63|375.83|0
1649914970000|2022-04-14 05:42:50|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1649914990000|2022-04-14 05:43:10|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1649915020000|2022-04-14 05:43:40|379.33|376.53|379.59|376.79|379.59|376.79|379.33|376.53|0
1649915040000|2022-04-14 05:44:00|379.41|376.61|379.41|376.61|379.59|376.79|379.41|376.61|0
1649915050000|2022-04-14 05:44:10|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1649915060000|2022-04-14 05:44:20|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1649915080000|2022-04-14 05:44:40|379.33|376.53|379.24|376.44|379.33|376.53|379.24|376.44|0
1649915090000|2022-04-14 05:44:50|379.15|376.35|379.15|376.35|379.24|376.44|379.15|376.35|0
1649915100000|2022-04-14 05:45:00|379.24|376.44|379.06|376.26|379.24|376.44|379.06|376.26|0
1649915110000|2022-04-14 05:45:10|379.15|376.35|379.24|376.44|379.24|376.44|379.15|376.35|0
1649915120000|2022-04-14 05:45:20|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1649915140000|2022-04-14 05:45:40|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1649915160000|2022-04-14 05:46:00|378.71|375.91|378.62|375.82|378.71|375.91|378.62|375.82|0
1649915170000|2022-04-14 05:46:10|378.53|375.73|378.36|375.56|378.62|375.82|378.36|375.56|0
1649915180000|2022-04-14 05:46:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1649915190000|2022-04-14 05:46:30|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1649915200000|2022-04-14 05:46:40|378.45|375.65|378.53|375.73|378.53|375.73|378.45|375.65|0
1649915230000|2022-04-14 05:47:10|378.71|375.91|378.71|375.91|378.8|376|378.71|375.91|0
1649915240000|2022-04-14 05:47:20|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1649915250000|2022-04-14 05:47:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649915260000|2022-04-14 05:47:40|378.8|376|378.71|375.91|378.8|376|378.71|375.91|0
1649915280000|2022-04-14 05:48:00|378.88|376.08|378.88|376.08|378.88|376.08|378.8|376|0
1649915300000|2022-04-14 05:48:20|378.97|376.17|379.24|376.44|379.24|376.44|378.97|376.17|0
1649915320000|2022-04-14 05:48:40|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1649915330000|2022-04-14 05:48:50|379.41|376.61|379.59|376.79|379.59|376.79|379.41|376.61|0
1649915340000|2022-04-14 05:49:00|379.41|376.61|379.5|376.7|379.5|376.7|379.41|376.61|0
1649915350000|2022-04-14 05:49:10|379.41|376.61|380.12|377.32|380.12|377.32|379.41|376.61|0
1649915370000|2022-04-14 05:49:30|380.29|377.49|380.21|377.41|380.29|377.49|380.12|377.32|0
1649915380000|2022-04-14 05:49:40|380.29|377.49|380.47|377.67|380.47|377.67|380.29|377.49|0
1649915390000|2022-04-14 05:49:50|380.38|377.58|380.47|377.67|380.47|377.67|380.29|377.49|0
1649915400000|2022-04-14 05:50:00|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1649915410000|2022-04-14 05:50:10|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1649915420000|2022-04-14 05:50:20|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1649915430000|2022-04-14 05:50:30|380.82|378.02|380.74|377.94|380.82|378.02|380.74|377.94|0
1649915440000|2022-04-14 05:50:40|380.64|377.84|380.47|377.67|380.64|377.84|380.47|377.67|0
1649915450000|2022-04-14 05:50:50|380.56|377.76|380.47|377.67|380.56|377.76|380.47|377.67|0
1649915460000|2022-04-14 05:51:00|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1649915470000|2022-04-14 05:51:10|380.21|377.41|380.21|377.41|380.29|377.49|380.21|377.41|0
1649915480000|2022-04-14 05:51:20|380.29|377.49|380.21|377.41|380.29|377.49|380.21|377.41|0
1649915490000|2022-04-14 05:51:30|380.29|377.49|380.21|377.41|380.29|377.49|380.21|377.41|0
1649915500000|2022-04-14 05:51:40|380.29|377.49|380.21|377.41|380.29|377.49|380.21|377.41|0
1649915510000|2022-04-14 05:51:50|380.11|377.31|380.29|377.49|380.29|377.49|380.11|377.31|0
1649915520000|2022-04-14 05:52:00|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1649915540000|2022-04-14 05:52:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1649915550000|2022-04-14 05:52:30|380.82|378.02|380.64|377.84|380.82|378.02|380.64|377.84|0
1649915570000|2022-04-14 05:52:50|380.73|377.93|380.64|377.84|380.73|377.93|380.64|377.84|0
1649915580000|2022-04-14 05:53:00|380.56|377.76|380.64|377.84|380.64|377.84|380.56|377.76|0
1649915590000|2022-04-14 05:53:10|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1649915600000|2022-04-14 05:53:20|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1649915610000|2022-04-14 05:53:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1649915660000|2022-04-14 05:54:20|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1649915690000|2022-04-14 05:54:50|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1649915700000|2022-04-14 05:55:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1649915710000|2022-04-14 05:55:10|379.94|377.14|379.76|376.96|379.94|377.14|379.76|376.96|0
1649915720000|2022-04-14 05:55:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1649915730000|2022-04-14 05:55:30|379.85|377.05|379.68|376.88|379.85|377.05|379.68|376.88|0
1649915740000|2022-04-14 05:55:40|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1649915760000|2022-04-14 05:56:00|379.76|376.96|379.94|377.14|379.94|377.14|379.76|376.96|0
1649915770000|2022-04-14 05:56:10|380.03|377.23|380.11|377.31|380.11|377.31|380.03|377.23|0
1649915780000|2022-04-14 05:56:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1649915790000|2022-04-14 05:56:30|380.03|377.23|379.94|377.14|380.03|377.23|379.94|377.14|0
1649915800000|2022-04-14 05:56:40|379.41|376.61|379.58|376.78|379.58|376.78|379.41|376.61|0
1649915810000|2022-04-14 05:56:50|379.76|376.96|379.58|376.78|379.76|376.96|379.58|376.78|0
1649915820000|2022-04-14 05:57:00|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1649915830000|2022-04-14 05:57:10|379.5|376.7|379.68|376.88|379.76|376.96|379.5|376.7|0
1649915840000|2022-04-14 05:57:20|379.76|376.96|379.68|376.88|379.76|376.96|379.68|376.88|0
1649915850000|2022-04-14 05:57:30|379.58|376.78|379.76|376.96|379.76|376.96|379.58|376.78|0
1649915860000|2022-04-14 05:57:40|379.68|376.88|379.58|376.78|379.68|376.88|379.58|376.78|0
1649915880000|2022-04-14 05:58:00|379.76|376.96|379.94|377.14|379.94|377.14|379.76|376.96|0
1649915890000|2022-04-14 05:58:10|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1649915900000|2022-04-14 05:58:20|379.94|377.14|379.85|377.05|379.94|377.14|379.85|377.05|0
1649915910000|2022-04-14 05:58:30|379.94|377.14|380.03|377.23|380.03|377.23|379.94|377.14|0
1649915920000|2022-04-14 05:58:40|379.94|377.14|379.94|377.14|380.11|377.31|379.94|377.14|0
1649915930000|2022-04-14 05:58:50|380.03|377.23|380.03|377.23|380.11|377.31|379.94|377.14|0
1649915940000|2022-04-14 05:59:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1649915950000|2022-04-14 05:59:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1649915960000|2022-04-14 05:59:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1649915970000|2022-04-14 05:59:30|380.46|377.66|380.29|377.49|380.46|377.66|380.29|377.49|0
1649915980000|2022-04-14 05:59:40|380.38|377.58|380.46|377.66|380.46|377.66|380.38|377.58|0
1649915990000|2022-04-14 05:59:50|380.64|377.84|381.17|378.37|381.17|378.37|380.64|377.84|0
1649916000000|2022-04-14 06:00:00|380.99|378.19|380.99|378.19|380.99|378.19|380.91|378.11|0
1649916010000|2022-04-14 06:00:10|380.82|378.02|380.64|377.84|380.82|378.02|380.64|377.84|0
1649916020000|2022-04-14 06:00:20|380.46|377.66|380.38|377.58|380.46|377.66|380.38|377.58|0
1649916030000|2022-04-14 06:00:30|380.29|377.49|380.46|377.66|380.46|377.66|380.29|377.49|0
1649916040000|2022-04-14 06:00:40|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1649916050000|2022-04-14 06:00:50|380.82|378.02|380.82|378.02|380.82|378.02|380.64|377.84|0
1649916060000|2022-04-14 06:01:00|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1649916070000|2022-04-14 06:01:10|381.17|378.37|381.17|378.37|381.17|378.37|381.17|378.37|0
1649916080000|2022-04-14 06:01:20|381.08|378.28|380.64|377.84|381.17|378.37|380.64|377.84|0
1649916090000|2022-04-14 06:01:30|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1649916100000|2022-04-14 06:01:40|380.64|377.84|380.56|377.76|380.82|378.02|380.56|377.76|0
1649916110000|2022-04-14 06:01:50|380.46|377.66|380.46|377.66|380.64|377.84|380.46|377.66|0
1649916120000|2022-04-14 06:02:00|380.64|377.84|380.91|378.11|380.91|378.11|380.64|377.84|0
1649916130000|2022-04-14 06:02:10|380.99|378.19|381.17|378.37|381.17|378.37|380.99|378.19|0
1649916150000|2022-04-14 06:02:30|381.35|378.55|381.35|378.55|381.35|378.55|381.17|378.37|0
1649916160000|2022-04-14 06:02:40|381.17|378.37|381.08|378.28|381.17|378.37|381.08|378.28|0
1649916170000|2022-04-14 06:02:50|381.17|378.37|380.82|378.02|381.17|378.37|380.82|378.02|0
1649916180000|2022-04-14 06:03:00|380.91|378.11|380.82|378.02|380.91|378.11|380.82|378.02|0
1649916190000|2022-04-14 06:03:10|380.99|378.19|381.08|378.28|381.08|378.28|380.99|378.19|0
1649916200000|2022-04-14 06:03:20|381.17|378.37|381.35|378.55|381.35|378.55|381.17|378.37|0
1649916210000|2022-04-14 06:03:30|381.26|378.46|381.52|378.72|381.52|378.72|381.26|378.46|0
1649916220000|2022-04-14 06:03:40|381.35|378.55|381.52|378.72|381.52|378.72|381.26|378.46|0
1649916230000|2022-04-14 06:03:50|381.34|378.54|381.44|378.64|381.44|378.64|381.34|378.54|0
1649916240000|2022-04-14 06:04:00|381.52|378.72|381.87|379.07|381.87|379.07|381.52|378.72|0
1649916250000|2022-04-14 06:04:10|381.7|378.9|381.7|378.9|381.7|378.9|381.61|378.81|0
1649916270000|2022-04-14 06:04:30|381.87|379.07|381.79|378.99|381.87|379.07|381.7|378.9|0
1649916280000|2022-04-14 06:04:40|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1649916300000|2022-04-14 06:05:00|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649916310000|2022-04-14 06:05:10|381.79|378.99|381.52|378.72|381.79|378.99|381.52|378.72|0
1649916320000|2022-04-14 06:05:20|381.34|378.54|381.7|378.9|381.7|378.9|381.34|378.54|0
1649916330000|2022-04-14 06:05:30|381.87|379.07|381.7|378.9|381.87|379.07|381.7|378.9|0
1649916340000|2022-04-14 06:05:40|381.87|379.07|381.7|378.9|381.87|379.07|381.7|378.9|0
1649916350000|2022-04-14 06:05:50|381.79|378.99|381.87|379.07|381.87|379.07|381.79|378.99|0
1649916370000|2022-04-14 06:06:10|381.79|378.99|381.7|378.9|381.79|378.99|381.7|378.9|0
1649916380000|2022-04-14 06:06:20|382.4|379.6|382.32|379.52|382.4|379.6|382.32|379.52|0
1649916390000|2022-04-14 06:06:30|382.4|379.6|382.58|379.78|382.58|379.78|382.4|379.6|0
1649916400000|2022-04-14 06:06:40|382.4|379.6|382.58|379.78|382.58|379.78|382.4|379.6|0
1649916410000|2022-04-14 06:06:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1649916420000|2022-04-14 06:07:00|382.58|379.78|382.93|380.13|382.93|380.13|382.58|379.78|0
1649916430000|2022-04-14 06:07:10|382.58|379.78|382.67|379.87|382.67|379.87|382.58|379.78|0
1649916440000|2022-04-14 06:07:20|382.76|379.96|382.4|379.6|382.76|379.96|382.4|379.6|0
1649916450000|2022-04-14 06:07:30|382.32|379.52|382.4|379.6|382.58|379.78|382.23|379.43|0
1649916460000|2022-04-14 06:07:40|382.23|379.43|382.23|379.43|382.32|379.52|382.23|379.43|0
1649916470000|2022-04-14 06:07:50|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916480000|2022-04-14 06:08:00|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649916490000|2022-04-14 06:08:10|381.97|379.17|381.87|379.07|381.97|379.17|381.87|379.07|0
1649916500000|2022-04-14 06:08:20|381.7|378.9|381.87|379.07|381.87|379.07|381.7|378.9|0
1649916510000|2022-04-14 06:08:30|381.7|378.9|381.7|378.9|381.87|379.07|381.52|378.72|0
1649916530000|2022-04-14 06:08:50|381.87|379.07|381.7|378.9|381.87|379.07|381.7|378.9|0
1649916540000|2022-04-14 06:09:00|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649916560000|2022-04-14 06:09:20|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916570000|2022-04-14 06:09:30|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1649916580000|2022-04-14 06:09:40|382.32|379.52|382.23|379.43|382.32|379.52|382.23|379.43|0
1649916590000|2022-04-14 06:09:50|382.05|379.25|382.14|379.34|382.23|379.43|382.05|379.25|0
1649916600000|2022-04-14 06:10:00|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916610000|2022-04-14 06:10:10|381.96|379.16|381.87|379.07|381.96|379.16|381.87|379.07|0
1649916620000|2022-04-14 06:10:20|381.7|378.9|381.7|378.9|381.7|378.9|381.52|378.72|0
1649916630000|2022-04-14 06:10:30|381.87|379.07|381.7|378.9|381.87|379.07|381.7|378.9|0
1649916650000|2022-04-14 06:10:50|381.79|378.99|381.7|378.9|381.79|378.99|381.7|378.9|0
1649916660000|2022-04-14 06:11:00|381.87|379.07|381.52|378.72|381.87|379.07|381.52|378.72|0
1649916670000|2022-04-14 06:11:10|381.61|378.81|381.79|378.99|381.79|378.99|381.61|378.81|0
1649916680000|2022-04-14 06:11:20|381.7|378.9|381.52|378.72|381.7|378.9|381.52|378.72|0
1649916690000|2022-04-14 06:11:30|381.7|378.9|381.61|378.81|381.7|378.9|381.61|378.81|0
1649916700000|2022-04-14 06:11:40|381.52|378.72|381.61|378.81|381.7|378.9|381.52|378.72|0
1649916710000|2022-04-14 06:11:50|381.7|378.9|381.61|378.81|381.7|378.9|381.61|378.81|0
1649916720000|2022-04-14 06:12:00|381.52|378.72|382.23|379.43|382.23|379.43|381.52|378.72|0
1649916730000|2022-04-14 06:12:10|382.4|379.6|382.05|379.25|382.4|379.6|382.05|379.25|0
1649916740000|2022-04-14 06:12:20|381.96|379.16|381.87|379.07|381.96|379.16|381.87|379.07|0
1649916750000|2022-04-14 06:12:30|381.7|378.9|381.87|379.07|381.87|379.07|381.69|378.89|0
1649916760000|2022-04-14 06:12:40|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916770000|2022-04-14 06:12:50|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649916780000|2022-04-14 06:13:00|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916790000|2022-04-14 06:13:10|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1649916800000|2022-04-14 06:13:20|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916810000|2022-04-14 06:13:30|381.87|379.07|381.69|378.89|381.87|379.07|381.52|378.72|0
1649916820000|2022-04-14 06:13:40|381.61|378.81|381.61|378.81|381.69|378.89|381.61|378.81|0
1649916830000|2022-04-14 06:13:50|381.52|378.72|381.69|378.89|381.69|378.89|381.52|378.72|0
1649916850000|2022-04-14 06:14:10|381.61|378.81|381.69|378.89|381.69|378.89|381.52|378.72|0
1649916860000|2022-04-14 06:14:20|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649916870000|2022-04-14 06:14:30|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1649916880000|2022-04-14 06:14:40|381.87|379.07|381.87|379.07|381.87|379.07|381.79|378.99|0
1649916890000|2022-04-14 06:14:50|381.79|378.99|381.87|379.07|381.87|379.07|381.79|378.99|0
1649916900000|2022-04-14 06:15:00|381.96|379.16|381.69|378.89|381.96|379.16|381.69|378.89|0
1649916910000|2022-04-14 06:15:10|381.61|378.81|381.52|378.72|381.61|378.81|381.52|378.72|0
1649916920000|2022-04-14 06:15:20|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1649916930000|2022-04-14 06:15:30|381.34|378.54|381.34|378.54|381.34|378.54|381.16|378.36|0
1649916940000|2022-04-14 06:15:40|381.16|378.36|381.34|378.54|381.34|378.54|381.16|378.36|0
1649916950000|2022-04-14 06:15:50|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1649916960000|2022-04-14 06:16:00|381.69|378.89|381.52|378.72|381.69|378.89|381.52|378.72|0
1649916970000|2022-04-14 06:16:10|381.61|378.81|381.52|378.72|381.69|378.89|381.52|378.72|0
1649916990000|2022-04-14 06:16:30|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1649917000000|2022-04-14 06:16:40|381.52|378.72|381.52|378.72|381.61|378.81|381.52|378.72|0
1649917010000|2022-04-14 06:16:50|381.43|378.63|381.34|378.54|381.43|378.63|381.34|378.54|0
1649917020000|2022-04-14 06:17:00|381.16|378.36|380.99|378.19|381.16|378.36|380.99|378.19|0
1649917030000|2022-04-14 06:17:10|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1649917040000|2022-04-14 06:17:20|381.34|378.54|381.16|378.36|381.34|378.54|381.16|378.36|0
1649917050000|2022-04-14 06:17:30|381.08|378.28|381.16|378.36|381.16|378.36|381.08|378.28|0
1649917080000|2022-04-14 06:18:00|381.26|378.46|380.99|378.19|381.26|378.46|380.99|378.19|0
1649917090000|2022-04-14 06:18:10|381.08|378.28|381.16|378.36|381.16|378.36|381.08|378.28|0
1649917100000|2022-04-14 06:18:20|380.99|378.19|380.99|378.19|381.08|378.28|380.99|378.19|0
1649917110000|2022-04-14 06:18:30|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1649917120000|2022-04-14 06:18:40|382.21|379.41|380.86|378.06|382.21|379.41|380.86|378.06|0
1649917130000|2022-04-14 06:18:50|380.68|377.88|381.03|378.23|381.03|378.23|380.68|377.88|0
1649917140000|2022-04-14 06:19:00|380.86|378.06|380.86|378.06|380.86|378.06|380.68|377.88|0
1649917150000|2022-04-14 06:19:10|380.77|377.97|381.03|378.23|381.03|378.23|380.77|377.97|0
1649917160000|2022-04-14 06:19:20|381.13|378.33|380.86|378.06|381.13|378.33|380.86|378.06|0
1649917170000|2022-04-14 06:19:30|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917190000|2022-04-14 06:19:50|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1649917200000|2022-04-14 06:20:00|381.13|378.33|380.95|378.15|381.13|378.33|380.95|378.15|0
1649917210000|2022-04-14 06:20:10|380.86|378.06|380.86|378.06|380.95|378.15|380.86|378.06|0
1649917220000|2022-04-14 06:20:20|380.68|377.88|380.68|377.88|380.86|378.06|380.68|377.88|0
1649917230000|2022-04-14 06:20:30|380.86|378.06|381.21|378.41|381.21|378.41|380.86|378.06|0
1649917240000|2022-04-14 06:20:40|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917250000|2022-04-14 06:20:50|381.13|378.33|381.21|378.41|381.21|378.41|381.03|378.23|0
1649917260000|2022-04-14 06:21:00|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917280000|2022-04-14 06:21:20|380.95|378.15|381.03|378.23|381.03|378.23|380.95|378.15|0
1649917290000|2022-04-14 06:21:30|380.95|378.15|381.21|378.41|381.21|378.41|380.95|378.15|0
1649917300000|2022-04-14 06:21:40|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1649917320000|2022-04-14 06:22:00|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1649917330000|2022-04-14 06:22:10|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1649917340000|2022-04-14 06:22:20|381.56|378.76|381.56|378.76|381.56|378.76|381.48|378.68|0
1649917350000|2022-04-14 06:22:30|381.39|378.59|381.56|378.76|381.56|378.76|381.39|378.59|0
1649917360000|2022-04-14 06:22:40|381.39|378.59|381.39|378.59|381.48|378.68|381.39|378.59|0
1649917370000|2022-04-14 06:22:50|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1649917380000|2022-04-14 06:23:00|381.21|378.41|381.03|378.23|381.21|378.41|380.86|378.06|0
1649917390000|2022-04-14 06:23:10|380.86|378.06|380.86|378.06|380.95|378.15|380.86|378.06|0
1649917400000|2022-04-14 06:23:20|380.68|377.88|380.68|377.88|380.86|378.06|380.68|377.88|0
1649917420000|2022-04-14 06:23:40|380.86|378.06|380.68|377.88|380.86|378.06|380.68|377.88|0
1649917430000|2022-04-14 06:23:50|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1649917440000|2022-04-14 06:24:00|380.68|377.88|380.5|377.7|380.68|377.88|380.5|377.7|0
1649917450000|2022-04-14 06:24:10|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917460000|2022-04-14 06:24:20|380.95|378.15|380.86|378.06|380.95|378.15|380.86|378.06|0
1649917470000|2022-04-14 06:24:30|380.77|377.97|380.68|377.88|380.77|377.97|380.68|377.88|0
1649917480000|2022-04-14 06:24:40|380.5|377.7|380.86|378.06|380.86|378.06|380.5|377.7|0
1649917490000|2022-04-14 06:24:50|380.68|377.88|380.5|377.7|380.68|377.88|380.5|377.7|0
1649917500000|2022-04-14 06:25:00|380.68|377.88|380.5|377.7|380.68|377.88|380.5|377.7|0
1649917510000|2022-04-14 06:25:10|380.6|377.8|381.12|378.32|381.12|378.32|380.6|377.8|0
1649917520000|2022-04-14 06:25:20|381.03|378.23|381.21|378.41|381.21|378.41|380.95|378.15|0
1649917530000|2022-04-14 06:25:30|381.03|378.23|381.21|378.41|381.21|378.41|381.03|378.23|0
1649917540000|2022-04-14 06:25:40|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917570000|2022-04-14 06:26:10|380.95|378.15|381.03|378.23|381.03|378.23|380.86|378.06|0
1649917580000|2022-04-14 06:26:20|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1649917590000|2022-04-14 06:26:30|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1649917610000|2022-04-14 06:26:50|381.48|378.68|381.38|378.58|381.48|378.68|381.38|378.58|0
1649917620000|2022-04-14 06:27:00|381.21|378.41|381.03|378.23|381.21|378.41|381.03|378.23|0
1649917630000|2022-04-14 06:27:10|380.95|378.15|380.86|378.06|380.95|378.15|380.86|378.06|0
1649917640000|2022-04-14 06:27:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917650000|2022-04-14 06:27:30|380.68|377.88|380.77|377.97|380.77|377.97|380.5|377.7|0
1649917660000|2022-04-14 06:27:40|380.68|377.88|380.85|378.05|380.85|378.05|380.68|377.88|0
1649917670000|2022-04-14 06:27:50|380.68|377.88|380.85|378.05|380.85|378.05|380.68|377.88|0
1649917680000|2022-04-14 06:28:00|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1649917690000|2022-04-14 06:28:10|381.21|378.41|381.03|378.23|381.21|378.41|381.03|378.23|0
1649917700000|2022-04-14 06:28:20|381.12|378.32|381.03|378.23|381.21|378.41|381.03|378.23|0
1649917730000|2022-04-14 06:28:50|380.85|378.05|381.03|378.23|381.03|378.23|380.85|378.05|0
1649917740000|2022-04-14 06:29:00|381.21|378.41|381.74|378.94|381.74|378.94|381.21|378.41|0
1649917750000|2022-04-14 06:29:10|381.83|379.03|381.91|379.11|382.09|379.29|381.83|379.03|0
1649917760000|2022-04-14 06:29:20|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1649917770000|2022-04-14 06:29:30|382.44|379.64|382.62|379.82|382.62|379.82|382.44|379.64|0
1649917780000|2022-04-14 06:29:40|382.44|379.64|382.27|379.47|382.44|379.64|382.27|379.47|0
1649917790000|2022-04-14 06:29:50|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1649917800000|2022-04-14 06:30:00|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649917810000|2022-04-14 06:30:10|382.09|379.29|381.56|378.76|382.09|379.29|381.56|378.76|0
1649917820000|2022-04-14 06:30:20|381.74|378.94|381.74|378.94|381.83|379.03|381.74|378.94|0
1649917830000|2022-04-14 06:30:30|381.91|379.11|382.09|379.29|382.09|379.29|381.91|379.11|0
1649917840000|2022-04-14 06:30:40|382|379.2|381.91|379.11|382|379.2|381.91|379.11|0
1649917860000|2022-04-14 06:31:00|381.74|378.94|381.91|379.11|381.91|379.11|381.74|378.94|0
1649917870000|2022-04-14 06:31:10|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1649917880000|2022-04-14 06:31:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649917890000|2022-04-14 06:31:30|382.44|379.64|382.44|379.64|382.62|379.82|382.44|379.64|0
1649917900000|2022-04-14 06:31:40|382.36|379.56|382.44|379.64|382.44|379.64|382.26|379.46|0
1649917910000|2022-04-14 06:31:50|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1649917920000|2022-04-14 06:32:00|382.62|379.82|382.44|379.64|382.62|379.82|382.36|379.56|0
1649917930000|2022-04-14 06:32:10|382.36|379.56|382.44|379.64|382.44|379.64|382.26|379.46|0
1649917940000|2022-04-14 06:32:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649917950000|2022-04-14 06:32:30|382.53|379.73|382.79|379.99|382.79|379.99|382.53|379.73|0
1649917960000|2022-04-14 06:32:40|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1649917970000|2022-04-14 06:32:50|383.15|380.35|383.06|380.26|383.15|380.35|383.06|380.26|0
1649917980000|2022-04-14 06:33:00|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649917990000|2022-04-14 06:33:10|383.15|380.35|383.24|380.44|383.32|380.52|383.15|380.35|0
1649918000000|2022-04-14 06:33:20|383.5|380.7|383.5|380.7|383.68|380.88|383.5|380.7|0
1649918010000|2022-04-14 06:33:30|383.32|380.52|383.5|380.7|383.5|380.7|383.32|380.52|0
1649918030000|2022-04-14 06:33:50|383.32|380.52|383.42|380.62|383.42|380.62|383.32|380.52|0
1649918040000|2022-04-14 06:34:00|383.32|380.52|383.42|380.62|383.42|380.62|383.32|380.52|0
1649918050000|2022-04-14 06:34:10|383.32|380.52|383.24|380.44|383.32|380.52|383.24|380.44|0
1649918060000|2022-04-14 06:34:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649918070000|2022-04-14 06:34:30|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1649918080000|2022-04-14 06:34:40|383.32|380.52|383.5|380.7|383.5|380.7|383.32|380.52|0
1649918090000|2022-04-14 06:34:50|383.59|380.79|383.42|380.62|383.59|380.79|383.42|380.62|0
1649918100000|2022-04-14 06:35:00|383.32|380.52|383.5|380.7|383.5|380.7|383.32|380.52|0
1649918110000|2022-04-14 06:35:10|383.32|380.52|383.15|380.35|383.32|380.52|383.15|380.35|0
1649918120000|2022-04-14 06:35:20|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918130000|2022-04-14 06:35:30|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918140000|2022-04-14 06:35:40|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1649918150000|2022-04-14 06:35:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649918160000|2022-04-14 06:36:00|383.5|380.7|383.5|380.7|383.5|380.7|383.32|380.52|0
1649918170000|2022-04-14 06:36:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1649918180000|2022-04-14 06:36:20|383.5|380.7|383.15|380.35|383.5|380.7|383.15|380.35|0
1649918190000|2022-04-14 06:36:30|382.97|380.17|382.79|379.99|382.97|380.17|382.79|379.99|0
1649918200000|2022-04-14 06:36:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649918210000|2022-04-14 06:36:50|382.71|379.91|383.32|380.52|383.32|380.52|382.71|379.91|0
1649918220000|2022-04-14 06:37:00|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918230000|2022-04-14 06:37:10|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918240000|2022-04-14 06:37:20|383.24|380.44|383.15|380.35|383.24|380.44|383.15|380.35|0
1649918250000|2022-04-14 06:37:30|383.32|380.52|383.15|380.35|383.32|380.52|383.15|380.35|0
1649918260000|2022-04-14 06:37:40|382.97|380.17|383.15|380.35|383.15|380.35|382.97|380.17|0
1649918270000|2022-04-14 06:37:50|383.24|380.44|383.15|380.35|383.24|380.44|382.97|380.17|0
1649918280000|2022-04-14 06:38:00|383.06|380.26|383.15|380.35|383.15|380.35|383.06|380.26|0
1649918290000|2022-04-14 06:38:10|383.06|380.26|382.62|379.82|383.06|380.26|382.62|379.82|0
1649918300000|2022-04-14 06:38:20|382.79|379.99|383.15|380.35|383.15|380.35|382.79|379.99|0
1649918310000|2022-04-14 06:38:30|382.97|380.17|382.88|380.08|382.97|380.17|382.88|380.08|0
1649918320000|2022-04-14 06:38:40|382.79|379.99|382.97|380.17|382.97|380.17|382.79|379.99|0
1649918330000|2022-04-14 06:38:50|383.15|380.35|383.24|380.44|383.24|380.44|383.15|380.35|0
1649918340000|2022-04-14 06:39:00|383.32|380.52|382.97|380.17|383.5|380.7|382.97|380.17|0
1649918350000|2022-04-14 06:39:10|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1649918360000|2022-04-14 06:39:20|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1649918370000|2022-04-14 06:39:30|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1649918380000|2022-04-14 06:39:40|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1649918390000|2022-04-14 06:39:50|383.32|380.52|383.14|380.34|383.32|380.52|383.14|380.34|0
1649918400000|2022-04-14 06:40:00|383.24|380.44|383.14|380.34|383.24|380.44|383.14|380.34|0
1649918410000|2022-04-14 06:40:10|382.97|380.17|383.06|380.26|383.06|380.26|382.97|380.17|0
1649918420000|2022-04-14 06:40:20|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1649918430000|2022-04-14 06:40:30|383.06|380.26|383.14|380.34|383.14|380.34|383.06|380.26|0
1649918440000|2022-04-14 06:40:40|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1649918450000|2022-04-14 06:40:50|383.14|380.34|383.24|380.44|383.32|380.52|383.14|380.34|0
1649918460000|2022-04-14 06:41:00|383.14|380.34|383.14|380.34|383.14|380.34|382.97|380.17|0
1649918490000|2022-04-14 06:41:30|383.06|380.26|382.97|380.17|383.14|380.34|382.97|380.17|0
1649918500000|2022-04-14 06:41:40|383.14|380.34|383.5|380.7|383.67|380.87|383.14|380.34|0
1649918510000|2022-04-14 06:41:50|383.32|380.52|382.88|380.08|383.32|380.52|382.88|380.08|0
1649918520000|2022-04-14 06:42:00|382.79|379.99|382.97|380.17|382.97|380.17|382.79|379.99|0
1649918530000|2022-04-14 06:42:10|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1649918540000|2022-04-14 06:42:20|382.97|380.17|382.79|379.99|382.97|380.17|382.79|379.99|0
1649918560000|2022-04-14 06:42:40|382.88|380.08|382.79|379.99|382.88|380.08|382.79|379.99|0
1649918570000|2022-04-14 06:42:50|382.88|380.08|382.97|380.17|382.97|380.17|382.79|379.99|0
1649918590000|2022-04-14 06:43:10|383.06|380.26|383.06|380.26|383.06|380.26|382.97|380.17|0
1649918600000|2022-04-14 06:43:20|382.97|380.17|383.14|380.34|383.14|380.34|382.97|380.17|0
1649918610000|2022-04-14 06:43:30|383.06|380.26|383.06|380.26|383.06|380.26|382.97|380.17|0
1649918620000|2022-04-14 06:43:40|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1649918630000|2022-04-14 06:43:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649918650000|2022-04-14 06:44:10|383.14|380.34|383.32|380.52|383.32|380.52|383.14|380.34|0
1649918660000|2022-04-14 06:44:20|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918680000|2022-04-14 06:44:40|383.41|380.61|383.32|380.52|383.41|380.61|383.32|380.52|0
1649918690000|2022-04-14 06:44:50|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918700000|2022-04-14 06:45:00|383.41|380.61|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918710000|2022-04-14 06:45:10|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1649918720000|2022-04-14 06:45:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649918730000|2022-04-14 06:45:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1649918740000|2022-04-14 06:45:40|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1649918750000|2022-04-14 06:45:50|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1649918770000|2022-04-14 06:46:10|382.97|380.17|382.97|380.17|383.06|380.26|382.97|380.17|0
1649918800000|2022-04-14 06:46:40|383.06|380.26|383.23|380.43|383.23|380.43|383.06|380.26|0
1649918810000|2022-04-14 06:46:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649918820000|2022-04-14 06:47:00|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1649918830000|2022-04-14 06:47:10|383.41|380.61|383.5|380.7|383.5|380.7|383.41|380.61|0
1649918840000|2022-04-14 06:47:20|383.59|380.79|383.67|380.87|383.67|380.87|383.5|380.7|0
1649918850000|2022-04-14 06:47:30|383.59|380.79|383.67|380.87|383.67|380.87|383.59|380.79|0
1649918870000|2022-04-14 06:47:50|383.76|380.96|383.85|381.05|383.85|381.05|383.67|380.87|0
1649918890000|2022-04-14 06:48:10|383.76|380.96|383.5|380.7|383.76|380.96|383.5|380.7|0
1649918910000|2022-04-14 06:48:30|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1649918930000|2022-04-14 06:48:50|383.76|380.96|383.76|380.96|383.76|380.96|383.67|380.87|0
1649918940000|2022-04-14 06:49:00|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1649918950000|2022-04-14 06:49:10|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1649918990000|2022-04-14 06:49:50|383.76|380.96|383.85|381.05|383.85|381.05|383.76|380.96|0
1649919000000|2022-04-14 06:50:00|384.03|381.23|384.2|381.4|384.2|381.4|384.03|381.23|0
1649919010000|2022-04-14 06:50:10|384.12|381.32|384.12|381.32|384.2|381.4|384.03|381.23|0
1649919020000|2022-04-14 06:50:20|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1649919030000|2022-04-14 06:50:30|384.38|381.58|384.2|381.4|384.38|381.58|384.2|381.4|0
1649919070000|2022-04-14 06:51:10|384.03|381.23|383.67|380.87|384.03|381.23|383.67|380.87|0
1649919080000|2022-04-14 06:51:20|383.76|380.96|383.67|380.87|383.76|380.96|383.67|380.87|0
1649919090000|2022-04-14 06:51:30|383.49|380.69|383.85|381.05|383.94|381.14|383.49|380.69|0
1649919100000|2022-04-14 06:51:40|383.94|381.14|384.03|381.23|384.03|381.23|383.85|381.05|0
1649919110000|2022-04-14 06:51:50|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1649919120000|2022-04-14 06:52:00|384.12|381.32|384.02|381.22|384.12|381.32|384.02|381.22|0
1649919130000|2022-04-14 06:52:10|384.2|381.4|384.38|381.58|384.38|381.58|384.2|381.4|0
1649919140000|2022-04-14 06:52:20|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1649919150000|2022-04-14 06:52:30|384.38|381.58|384.2|381.4|384.38|381.58|384.2|381.4|0
1649919160000|2022-04-14 06:52:40|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1649919170000|2022-04-14 06:52:50|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1649919180000|2022-04-14 06:53:00|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1649919190000|2022-04-14 06:53:10|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1649919210000|2022-04-14 06:53:30|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1649919220000|2022-04-14 06:53:40|384.38|381.58|384.38|381.58|384.38|381.58|384.2|381.4|0
1649919230000|2022-04-14 06:53:50|384.47|381.67|384.47|381.67|384.47|381.67|384.38|381.58|0
1649919240000|2022-04-14 06:54:00|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1649919270000|2022-04-14 06:54:30|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1649919280000|2022-04-14 06:54:40|384.65|381.85|384.73|381.93|384.73|381.93|384.65|381.85|0
1649919310000|2022-04-14 06:55:10|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1649919320000|2022-04-14 06:55:20|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1649919330000|2022-04-14 06:55:30|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1649919350000|2022-04-14 06:55:50|385|382.2|385.09|382.29|385.09|382.29|385|382.2|0
1649919360000|2022-04-14 06:56:00|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1649919380000|2022-04-14 06:56:20|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1649919400000|2022-04-14 06:56:40|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1649919410000|2022-04-14 06:56:50|385.09|382.29|385.09|382.29|385.09|382.29|385|382.2|0
1649919480000|2022-04-14 06:58:00|385.26|382.46|385.26|382.46|385.26|382.46|385.26|382.46|0
1649919490000|2022-04-14 06:58:10|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1649919530000|2022-04-14 06:58:50|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1649919550000|2022-04-14 06:59:10|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1649919560000|2022-04-14 06:59:20|385.26|382.46|385.09|382.29|385.26|382.46|385.09|382.29|0
1649919590000|2022-04-14 06:59:50|385.08|382.28|385.26|382.46|385.26|382.46|385.08|382.28|0
1649919600000|2022-04-14 07:00:00|384.73|381.93|385.97|383.17|386.15|383.35|384.73|381.93|0
1649919610000|2022-04-14 07:00:10|385.79|382.99|385.79|382.99|385.97|383.17|385.44|382.64|0
1649919620000|2022-04-14 07:00:20|385.97|383.17|386.06|383.26|386.15|383.35|385.79|382.99|0
1649919630000|2022-04-14 07:00:30|386.86|384.06|386.15|383.35|386.86|384.06|386.15|383.35|0
1649919640000|2022-04-14 07:00:40|385.97|383.17|385.97|383.17|385.97|383.17|385.79|382.99|0
1649919650000|2022-04-14 07:00:50|385.79|382.99|385.79|382.99|385.97|383.17|385.79|382.99|0
1649919660000|2022-04-14 07:01:00|385.97|383.17|386.43|383.07|386.43|383.44|385.97|383.07|0
1649919670000|2022-04-14 07:01:10|386.25|382.89|386.43|383.07|386.43|383.07|386.25|382.89|0
1649919680000|2022-04-14 07:01:20|386.34|382.98|386.43|383.07|386.43|383.07|386.34|382.98|0
1649919690000|2022-04-14 07:01:30|386.25|382.89|386.61|383.25|386.61|383.25|386.25|382.89|0
1649919700000|2022-04-14 07:01:40|386.25|382.89|386.43|383.07|386.43|383.07|386.25|382.89|0
1649919710000|2022-04-14 07:01:50|386.7|383.34|386.96|383.6|386.96|383.6|386.7|383.34|0
1649919720000|2022-04-14 07:02:00|387.14|383.78|386.78|383.42|387.14|383.78|386.78|383.42|0
1649919730000|2022-04-14 07:02:10|386.61|383.25|386.78|383.42|386.78|383.42|386.61|383.25|0
1649919740000|2022-04-14 07:02:20|386.96|383.6|387.32|383.96|387.32|383.96|386.96|383.6|0
1649919750000|2022-04-14 07:02:30|387.49|384.13|387.14|383.78|387.49|384.13|387.14|383.78|0
1649919760000|2022-04-14 07:02:40|387.49|384.13|386.78|383.42|387.49|384.13|386.78|383.42|0
1649919770000|2022-04-14 07:02:50|386.61|383.25|386.43|383.07|386.61|383.25|386.43|383.07|0
1649919780000|2022-04-14 07:03:00|386.25|382.89|386.07|382.71|386.25|382.89|386.07|382.71|0
1649919790000|2022-04-14 07:03:10|385.9|382.54|386.43|383.07|386.43|383.07|385.9|382.54|0
1649919800000|2022-04-14 07:03:20|386.61|383.25|386.61|383.25|386.61|383.25|386.61|383.25|0
1649919810000|2022-04-14 07:03:30|386.43|383.07|386.25|382.89|386.43|383.07|386.07|382.71|0
1649919820000|2022-04-14 07:03:40|386.07|382.71|385.9|382.54|386.07|382.71|385.9|382.54|0
1649919830000|2022-04-14 07:03:50|386.07|382.71|385.9|382.54|386.07|382.71|385.9|382.54|0
1649919840000|2022-04-14 07:04:00|385.81|382.45|385.9|382.54|385.9|382.54|385.81|382.45|0
1649919850000|2022-04-14 07:04:10|386.25|382.89|386.25|382.89|386.25|382.89|386.25|382.89|0
1649919860000|2022-04-14 07:04:20|386.17|382.81|386.07|382.71|386.17|382.81|386.07|382.71|0
1649919870000|2022-04-14 07:04:30|386.17|382.81|386.07|382.71|386.17|382.81|386.07|382.71|0
1649919880000|2022-04-14 07:04:40|386.17|382.81|386.25|382.89|386.25|382.89|386.17|382.81|0
1649919890000|2022-04-14 07:04:50|386.43|383.07|386.43|383.07|386.43|383.07|386.43|383.07|0
1649919900000|2022-04-14 07:05:00|386.37|383.49|386.19|383.31|386.37|383.49|386.19|383.31|0
1649919910000|2022-04-14 07:05:10|386.37|383.49|386.1|383.22|386.37|383.49|386.1|383.22|0
1649919920000|2022-04-14 07:05:20|386.01|383.13|386.28|383.4|386.28|383.4|386.01|383.13|0
1649919930000|2022-04-14 07:05:30|386.37|383.49|386.36|383.48|386.37|383.49|386.36|383.48|0
1649919940000|2022-04-14 07:05:40|386.28|383.4|386.36|383.48|386.36|383.48|386.19|383.31|0
1649919950000|2022-04-14 07:05:50|386.54|383.66|386.54|383.66|386.63|383.75|386.54|383.66|0
1649919960000|2022-04-14 07:06:00|386.72|383.84|386.72|383.84|386.72|383.84|386.54|383.66|0
1649919970000|2022-04-14 07:06:10|386.9|384.02|386.9|384.02|386.9|384.02|386.9|384.02|0
1649919980000|2022-04-14 07:06:20|387.08|384.2|387.08|384.2|387.08|384.2|386.9|384.02|0
1649919990000|2022-04-14 07:06:30|386.9|384.02|387.08|384.2|387.08|384.2|386.9|384.02|0
1649920000000|2022-04-14 07:06:40|386.9|384.02|386.9|384.02|386.9|384.02|386.9|384.02|0
1649920010000|2022-04-14 07:06:50|386.72|383.84|386.54|383.66|386.72|383.84|386.54|383.66|0
1649920020000|2022-04-14 07:07:00|386.72|383.84|386.72|383.84|386.72|383.84|386.72|383.84|0
1649920030000|2022-04-14 07:07:10|386.9|384.02|386.9|384.02|386.9|384.02|386.72|383.84|0
1649920040000|2022-04-14 07:07:20|386.72|383.84|386.36|383.48|386.72|383.84|386.36|383.48|0
1649920050000|2022-04-14 07:07:30|386.54|383.66|386.54|383.66|386.54|383.66|386.54|383.66|0
1649920060000|2022-04-14 07:07:40|386.36|383.48|386.19|383.31|386.36|383.48|386.19|383.31|0
1649920070000|2022-04-14 07:07:50|386.1|383.22|386.01|383.13|386.1|383.22|386.01|383.13|0
1649920080000|2022-04-14 07:08:00|386.1|383.22|386.19|383.31|386.19|383.31|386.01|383.13|0
1649920090000|2022-04-14 07:08:10|386.01|383.13|386.1|383.22|386.1|383.22|386.01|383.13|0
1649920100000|2022-04-14 07:08:20|386.01|383.13|385.83|382.95|386.01|383.13|385.83|382.95|0
1649920110000|2022-04-14 07:08:30|386.01|383.13|386.01|383.13|386.01|383.13|386.01|383.13|0
1649920120000|2022-04-14 07:08:40|385.83|382.95|385.83|382.95|385.83|382.95|385.83|382.95|0
1649920130000|2022-04-14 07:08:50|386.54|383.66|386.54|383.66|386.54|383.66|386.36|383.48|0
1649920140000|2022-04-14 07:09:00|386.36|383.48|386.19|383.31|386.54|383.66|386.19|383.31|0
1649920150000|2022-04-14 07:09:10|386.54|383.66|386.72|383.84|386.72|383.84|386.54|383.66|0
1649920160000|2022-04-14 07:09:20|386.9|384.02|387.07|384.19|387.07|384.19|386.9|384.02|0
1649920170000|2022-04-14 07:09:30|387.25|384.37|387.43|384.55|387.43|384.55|387.25|384.37|0
1649920180000|2022-04-14 07:09:40|387.52|384.64|387.79|384.91|387.79|384.91|387.52|384.64|0
1649920190000|2022-04-14 07:09:50|387.61|384.73|387.61|384.73|387.79|384.91|387.61|384.73|0
1649920200000|2022-04-14 07:10:00|387.79|384.91|387.43|384.55|387.79|384.91|387.43|384.55|0
1649920210000|2022-04-14 07:10:10|387.25|384.37|387.61|384.73|387.61|384.73|387.25|384.37|0
1649920220000|2022-04-14 07:10:20|387.79|384.91|387.79|384.91|387.79|384.91|387.7|384.82|0
1649920230000|2022-04-14 07:10:30|387.96|385.08|388.5|385.62|388.5|385.62|387.96|385.08|0
1649920240000|2022-04-14 07:10:40|388.68|385.8|388.85|385.97|388.85|385.97|388.68|385.8|0
1649920250000|2022-04-14 07:10:50|388.68|385.8|389.21|386.33|389.21|386.33|388.68|385.8|0
1649920260000|2022-04-14 07:11:00|389.39|386.51|389.75|386.87|389.75|386.87|389.39|386.51|0
1649920270000|2022-04-14 07:11:10|389.57|386.69|389.39|386.51|389.92|387.04|389.39|386.51|0
1649920280000|2022-04-14 07:11:20|389.03|386.15|388.5|385.62|389.03|386.15|388.5|385.62|0
1649920290000|2022-04-14 07:11:30|388.68|385.8|388.68|385.8|388.68|385.8|388.68|385.8|0
1649920300000|2022-04-14 07:11:40|388.5|385.62|388.5|385.62|388.5|385.62|388.32|385.44|0
1649920310000|2022-04-14 07:11:50|388.68|385.8|388.32|385.44|388.68|385.8|388.32|385.44|0
1649920320000|2022-04-14 07:12:00|388.14|385.26|388.32|385.44|388.5|385.62|388.14|385.26|0
1649920330000|2022-04-14 07:12:10|388.41|385.53|388.68|385.8|388.68|385.8|388.41|385.53|0
1649920340000|2022-04-14 07:12:20|388.85|385.97|389.57|386.69|389.57|386.69|388.85|385.97|0
1649920350000|2022-04-14 07:12:30|389.21|386.33|388.95|386.07|389.21|386.33|388.85|385.97|0
1649920360000|2022-04-14 07:12:40|389.03|386.15|388.95|386.07|389.03|386.15|388.85|385.97|0
1649920370000|2022-04-14 07:12:50|389.03|386.15|389.39|386.51|389.39|386.51|389.03|386.15|0
1649920380000|2022-04-14 07:13:00|389.3|386.42|389.21|386.33|389.3|386.42|389.12|386.24|0
1649920400000|2022-04-14 07:13:20|389.03|386.15|388.85|385.97|389.03|386.15|388.85|385.97|0
1649920410000|2022-04-14 07:13:30|389.03|386.15|389.03|386.15|389.21|386.33|389.03|386.15|0
1649920420000|2022-04-14 07:13:40|388.85|385.97|388.67|385.79|388.85|385.97|388.67|385.79|0
1649920430000|2022-04-14 07:13:50|388.5|385.62|388.5|385.62|388.67|385.79|388.5|385.62|0
1649920460000|2022-04-14 07:14:20|388.67|385.79|388.5|385.62|388.67|385.79|388.32|385.44|0
1649920470000|2022-04-14 07:14:30|388.41|385.53|388.5|385.62|388.5|385.62|388.32|385.44|0
1649920480000|2022-04-14 07:14:40|388.41|385.53|388.5|385.62|388.5|385.62|388.32|385.44|0
1649920490000|2022-04-14 07:14:50|388.67|385.79|388.67|385.79|388.85|385.97|388.67|385.79|0
1649920500000|2022-04-14 07:15:00|388.85|385.97|388.59|385.71|388.85|385.97|388.59|385.71|0
1649920510000|2022-04-14 07:15:10|388.85|385.97|389.12|386.24|389.12|386.24|388.85|385.97|0
1649920520000|2022-04-14 07:15:20|389.21|386.33|389.39|386.51|389.39|386.51|389.21|386.33|0
1649920530000|2022-04-14 07:15:30|389.57|386.69|389.66|386.78|389.66|386.78|389.39|386.51|0
1649920540000|2022-04-14 07:15:40|389.74|386.86|390.19|387.31|390.19|387.31|389.74|386.86|0
1649920550000|2022-04-14 07:15:50|390.1|387.22|390.46|387.58|390.46|387.58|390.1|387.22|0
1649920560000|2022-04-14 07:16:00|390.64|387.76|390.64|387.76|390.82|387.94|390.46|387.58|0
1649920570000|2022-04-14 07:16:10|390.46|387.58|390.64|387.76|390.64|387.76|390.46|387.58|0
1649920580000|2022-04-14 07:16:20|390.55|387.67|390.1|387.22|390.55|387.67|390.1|387.22|0
1649920590000|2022-04-14 07:16:30|389.92|387.04|390.1|387.22|390.1|387.22|389.92|387.04|0
1649920600000|2022-04-14 07:16:40|390.28|387.4|390.28|387.4|390.28|387.4|390.28|387.4|0
1649920610000|2022-04-14 07:16:50|390.1|387.22|390.1|387.22|390.19|387.31|390.1|387.22|0
1649920620000|2022-04-14 07:17:00|390.28|387.4|390.28|387.4|390.28|387.4|390.1|387.22|0
1649920630000|2022-04-14 07:17:10|390.64|387.76|390.55|387.67|390.64|387.76|390.46|387.58|0
1649920640000|2022-04-14 07:17:20|390.28|387.4|389.48|386.6|390.28|387.4|389.48|386.6|0
1649920650000|2022-04-14 07:17:30|389.56|386.68|389.39|386.51|389.56|386.68|389.39|386.51|0
1649920660000|2022-04-14 07:17:40|389.3|386.42|389.12|386.24|389.3|386.42|389.12|386.24|0
1649920670000|2022-04-14 07:17:50|388.85|385.97|389.03|386.15|389.03|386.15|388.85|385.97|0
1649920680000|2022-04-14 07:18:00|388.94|386.06|388.85|385.97|389.03|386.15|388.85|385.97|0
1649920690000|2022-04-14 07:18:10|389.03|386.15|388.85|385.97|389.03|386.15|388.85|385.97|0
1649920700000|2022-04-14 07:18:20|388.94|386.06|388.67|385.79|388.94|386.06|388.67|385.79|0
1649920710000|2022-04-14 07:18:30|388.85|385.97|388.49|385.61|388.85|385.97|388.49|385.61|0
1649920720000|2022-04-14 07:18:40|388.67|385.79|388.67|385.79|388.67|385.79|388.49|385.61|0
1649920730000|2022-04-14 07:18:50|388.49|385.61|388.67|385.79|388.67|385.79|388.49|385.61|0
1649920750000|2022-04-14 07:19:10|388.49|385.61|388.32|385.44|388.67|385.79|388.32|385.44|0
1649920760000|2022-04-14 07:19:20|387.78|384.9|387.7|384.82|387.78|384.9|387.7|384.82|0
1649920770000|2022-04-14 07:19:30|387.78|384.9|387.7|384.82|387.78|384.9|387.7|384.82|0
1649920780000|2022-04-14 07:19:40|387.78|384.9|387.96|385.08|387.96|385.08|387.7|384.82|0
1649920790000|2022-04-14 07:19:50|387.87|384.99|387.87|384.99|387.96|385.08|387.87|384.99|0
1649920800000|2022-04-14 07:20:00|387.78|384.9|388.14|385.26|388.14|385.26|387.78|384.9|0
1649920810000|2022-04-14 07:20:10|387.96|385.08|388.14|385.26|388.14|385.26|387.96|385.08|0
1649920820000|2022-04-14 07:20:20|388.23|385.35|388.32|385.44|388.32|385.44|388.23|385.35|0
1649920830000|2022-04-14 07:20:30|388.23|385.35|388.14|385.26|388.23|385.35|388.14|385.26|0
1649920840000|2022-04-14 07:20:40|388.32|385.44|388.14|385.26|388.32|385.44|388.14|385.26|0
1649920850000|2022-04-14 07:20:50|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649920860000|2022-04-14 07:21:00|388.67|385.79|388.76|385.88|388.76|385.88|388.67|385.79|0
1649920870000|2022-04-14 07:21:10|388.85|385.97|389.21|386.33|389.21|386.33|388.85|385.97|0
1649920880000|2022-04-14 07:21:20|389.12|386.24|389.92|387.04|389.92|387.04|388.94|386.06|0
1649920890000|2022-04-14 07:21:30|389.56|386.68|389.48|386.6|389.56|386.68|389.48|386.6|0
1649920900000|2022-04-14 07:21:40|389.38|386.5|389.03|386.15|389.38|386.5|389.03|386.15|0
1649920910000|2022-04-14 07:21:50|389.21|386.33|388.85|385.97|389.21|386.33|388.85|385.97|0
1649920920000|2022-04-14 07:22:00|388.76|385.88|388.67|385.79|388.85|385.97|388.67|385.79|0
1649920930000|2022-04-14 07:22:10|388.49|385.61|388.14|385.26|388.49|385.61|388.14|385.26|0
1649920940000|2022-04-14 07:22:20|389.03|386.15|388.67|385.79|389.03|386.15|388.49|385.61|0
1649920950000|2022-04-14 07:22:30|388.41|385.53|388.32|385.44|388.41|385.53|388.32|385.44|0
1649920960000|2022-04-14 07:22:40|388.14|385.26|387.7|384.82|388.14|385.26|387.7|384.82|0
1649920970000|2022-04-14 07:22:50|387.6|384.72|387.43|384.55|387.6|384.72|387.43|384.55|0
1649920980000|2022-04-14 07:23:00|387.42|384.54|387.25|384.37|387.42|384.54|387.25|384.37|0
1649920990000|2022-04-14 07:23:10|387.42|384.54|387.42|384.54|387.42|384.54|387.42|384.54|0
1649921000000|2022-04-14 07:23:20|387.6|384.72|387.78|384.9|387.78|384.9|387.6|384.72|0
1649921010000|2022-04-14 07:23:30|387.7|384.82|387.42|384.54|387.7|384.82|387.42|384.54|0
1649921020000|2022-04-14 07:23:40|387.52|384.64|387.42|384.54|387.6|384.72|387.42|384.54|0
1649921030000|2022-04-14 07:23:50|387.6|384.72|387.78|384.9|387.78|384.9|387.42|384.54|0
1649921040000|2022-04-14 07:24:00|387.96|385.08|387.78|384.9|387.96|385.08|387.6|384.72|0
1649921050000|2022-04-14 07:24:10|387.52|384.64|387.42|384.54|387.78|384.9|387.42|384.54|0
1649921060000|2022-04-14 07:24:20|387.6|384.72|387.69|384.81|387.69|384.81|387.6|384.72|0
1649921070000|2022-04-14 07:24:30|387.6|384.72|387.25|384.37|387.6|384.72|387.25|384.37|0
1649921080000|2022-04-14 07:24:40|387.42|384.54|387.07|384.19|387.42|384.54|387.07|384.19|0
1649921090000|2022-04-14 07:24:50|387.25|384.37|387.42|384.54|387.42|384.54|387.25|384.37|0
1649921100000|2022-04-14 07:25:00|387.25|384.37|387.16|384.28|387.25|384.37|387.16|384.28|0
1649921110000|2022-04-14 07:25:10|387.07|384.19|387.25|384.37|387.25|384.37|387.07|384.19|0
1649921120000|2022-04-14 07:25:20|387.42|384.54|387.25|384.37|387.42|384.54|387.25|384.37|0
1649921130000|2022-04-14 07:25:30|387.07|384.19|386.71|383.83|387.07|384.19|386.71|383.83|0
1649921140000|2022-04-14 07:25:40|387.07|384.19|386.89|384.01|387.07|384.19|386.71|383.83|0
1649921150000|2022-04-14 07:25:50|386.71|383.83|387.07|384.19|387.07|384.19|386.71|383.83|0
1649921160000|2022-04-14 07:26:00|386.98|384.1|386.54|383.66|386.98|384.1|386.54|383.66|0
1649921170000|2022-04-14 07:26:10|386.89|384.01|386.71|383.83|386.89|384.01|386.71|383.83|0
1649921180000|2022-04-14 07:26:20|386.54|383.66|386.63|383.75|386.71|383.83|386.53|383.65|0
1649921190000|2022-04-14 07:26:30|386.71|383.83|386.71|383.83|386.71|383.83|386.53|383.65|0
1649921200000|2022-04-14 07:26:40|386.53|383.65|386.53|383.65|386.53|383.65|386.53|383.65|0
1649921210000|2022-04-14 07:26:50|386.36|383.48|386.36|383.48|386.36|383.48|386.36|383.48|0
1649921220000|2022-04-14 07:27:00|385.76|382.88|386.75|383.87|386.75|383.87|385.66|382.78|0
1649921230000|2022-04-14 07:27:10|386.65|383.77|386.48|383.6|386.65|383.77|386.48|383.6|0
1649921240000|2022-04-14 07:27:20|386.65|383.77|386.65|383.77|386.65|383.77|386.48|383.6|0
1649921250000|2022-04-14 07:27:30|386.48|383.6|386.3|383.42|386.48|383.6|386.12|383.24|0
1649921260000|2022-04-14 07:27:40|386.12|383.24|386.65|383.77|386.65|383.77|385.95|383.07|0
1649921270000|2022-04-14 07:27:50|386.3|383.42|386.39|383.51|386.39|383.51|386.3|383.42|0
1649921280000|2022-04-14 07:28:00|386.48|383.6|386.3|383.42|386.48|383.6|386.3|383.42|0
1649921290000|2022-04-14 07:28:10|386.21|383.33|386.3|383.42|386.3|383.42|386.21|383.33|0
1649921300000|2022-04-14 07:28:20|386.12|383.24|385.94|383.06|386.12|383.24|385.94|383.06|0
1649921310000|2022-04-14 07:28:30|386.12|383.24|386.04|383.16|386.12|383.24|385.77|382.89|0
1649921320000|2022-04-14 07:28:40|386.12|383.24|386.12|383.24|386.12|383.24|385.94|383.06|0
1649921330000|2022-04-14 07:28:50|385.94|383.06|385.94|383.06|385.94|383.06|385.94|383.06|0
1649921340000|2022-04-14 07:29:00|385.59|382.71|385.59|382.71|385.59|382.71|385.41|382.53|0
1649921350000|2022-04-14 07:29:10|385.41|382.53|385.77|382.89|385.77|382.89|385.41|382.53|0
1649921360000|2022-04-14 07:29:20|385.94|383.06|385.94|383.06|385.94|383.06|385.94|383.06|0
1649921370000|2022-04-14 07:29:30|386.12|383.24|386.12|383.24|386.12|383.24|386.12|383.24|0
1649921380000|2022-04-14 07:29:40|386.3|383.42|386.3|383.42|386.3|383.42|386.3|383.42|0
1649921390000|2022-04-14 07:29:50|386.48|383.6|386.48|383.6|386.48|383.6|386.48|383.6|0
1649921400000|2022-04-14 07:30:00|386.3|383.42|386.21|383.33|386.3|383.42|386.21|383.33|0
1649921410000|2022-04-14 07:30:10|386.12|383.24|386.21|383.33|386.3|383.42|386.12|383.24|0
1649921420000|2022-04-14 07:30:20|386.3|383.42|386.3|383.42|386.48|383.6|386.3|383.42|0
1649921430000|2022-04-14 07:30:30|386.12|383.24|386.65|383.77|386.65|383.77|386.12|383.24|0
1649921440000|2022-04-14 07:30:40|386.57|383.69|386.65|383.77|386.65|383.77|386.57|383.69|0
1649921450000|2022-04-14 07:30:50|387.19|384.31|387.01|384.13|387.28|384.4|387.01|384.13|0
1649921460000|2022-04-14 07:31:00|387.19|384.31|387.19|384.31|387.19|384.31|387.19|384.31|0
1649921470000|2022-04-14 07:31:10|387.54|384.66|387.99|385.11|388.43|385.55|387.54|384.66|0
1649921480000|2022-04-14 07:31:20|387.72|384.84|388.25|385.37|388.25|385.37|387.72|384.84|0
1649921490000|2022-04-14 07:31:30|388.43|385.55|388.43|385.55|388.7|385.82|388.43|385.55|0
1649921500000|2022-04-14 07:31:40|388.35|385.47|388.43|385.55|388.43|385.55|388.25|385.37|0
1649921510000|2022-04-14 07:31:50|388.25|385.37|387.9|385.02|388.25|385.37|387.9|385.02|0
1649921520000|2022-04-14 07:32:00|387.81|384.93|387.54|384.66|387.81|384.93|387.54|384.66|0
1649921530000|2022-04-14 07:32:10|387.63|384.75|387.54|384.66|387.81|384.93|387.54|384.66|0
1649921540000|2022-04-14 07:32:20|387.72|384.84|387.72|384.84|387.9|385.02|387.72|384.84|0
1649921550000|2022-04-14 07:32:30|387.9|385.02|387.72|384.84|387.9|385.02|387.72|384.84|0
1649921560000|2022-04-14 07:32:40|387.63|384.75|387.72|384.84|387.72|384.84|387.54|384.66|0
1649921570000|2022-04-14 07:32:50|387.81|384.93|387.54|384.66|387.81|384.93|387.54|384.66|0
1649921580000|2022-04-14 07:33:00|387.63|384.75|387.9|385.02|387.9|385.02|387.63|384.75|0
1649921590000|2022-04-14 07:33:10|387.72|384.84|387.72|384.84|387.72|384.84|387.72|384.84|0
1649921600000|2022-04-14 07:33:20|387.54|384.66|387.72|384.84|387.72|384.84|387.54|384.66|0
1649921610000|2022-04-14 07:33:30|387.54|384.66|387.54|384.66|387.72|384.84|387.54|384.66|0
1649921620000|2022-04-14 07:33:40|387.72|384.84|388.07|385.19|388.07|385.19|387.72|384.84|0
1649921630000|2022-04-14 07:33:50|388.25|385.37|387.99|385.11|388.25|385.37|387.99|385.11|0
1649921640000|2022-04-14 07:34:00|388.07|385.19|388.17|385.29|388.25|385.37|388.07|385.19|0
1649921650000|2022-04-14 07:34:10|388.25|385.37|388.7|385.82|388.7|385.82|388.25|385.37|0
1649921660000|2022-04-14 07:34:20|388.96|386.08|388.96|386.08|388.96|386.08|388.96|386.08|0
1649921670000|2022-04-14 07:34:30|389.14|386.26|389.14|386.26|389.14|386.26|389.14|386.26|0
1649921680000|2022-04-14 07:34:40|388.96|386.08|388.79|385.91|389.14|386.26|388.79|385.91|0
1649921690000|2022-04-14 07:34:50|388.88|386|389.06|386.18|389.06|386.18|388.79|385.91|0
1649921700000|2022-04-14 07:35:00|388.96|386.08|388.88|386|388.96|386.08|388.79|385.91|0
1649921710000|2022-04-14 07:35:10|388.96|386.08|389.32|386.44|389.32|386.44|388.96|386.08|0
1649921720000|2022-04-14 07:35:20|389.14|386.26|389.5|386.62|389.5|386.62|389.14|386.26|0
1649921730000|2022-04-14 07:35:30|389.32|386.44|389.77|386.89|389.77|386.89|389.32|386.44|0
1649921740000|2022-04-14 07:35:40|389.85|386.97|389.14|386.26|389.85|386.97|389.14|386.26|0
1649921750000|2022-04-14 07:35:50|388.88|386|388.78|385.9|388.88|386|388.78|385.9|0
1649921760000|2022-04-14 07:36:00|388.96|386.08|388.96|386.08|389.14|386.26|388.96|386.08|0
1649921770000|2022-04-14 07:36:10|389.14|386.26|389.14|386.26|389.14|386.26|389.14|386.26|0
1649921780000|2022-04-14 07:36:20|389.32|386.44|389.32|386.44|389.5|386.62|389.32|386.44|0
1649921790000|2022-04-14 07:36:30|389.23|386.35|389.32|386.44|389.32|386.44|389.23|386.35|0
1649921800000|2022-04-14 07:36:40|389.14|386.26|389.32|386.44|389.32|386.44|389.14|386.26|0
1649921810000|2022-04-14 07:36:50|389.14|386.26|389.32|386.44|389.32|386.44|389.14|386.26|0
1649921820000|2022-04-14 07:37:00|389.14|386.26|389.23|386.35|389.41|386.53|389.14|386.26|0
1649921830000|2022-04-14 07:37:10|389.32|386.44|388.61|385.73|389.32|386.44|388.61|385.73|0
1649921840000|2022-04-14 07:37:20|388.52|385.64|388.43|385.55|388.61|385.73|388.43|385.55|0
1649921850000|2022-04-14 07:37:30|388.34|385.46|388.07|385.19|388.34|385.46|388.07|385.19|0
1649921860000|2022-04-14 07:37:40|388.25|385.37|388.25|385.37|388.25|385.37|388.25|385.37|0
1649921870000|2022-04-14 07:37:50|388.16|385.28|388.16|385.28|388.25|385.37|388.07|385.19|0
1649921880000|2022-04-14 07:38:00|388.25|385.37|388.07|385.19|388.25|385.37|388.07|385.19|0
1649921890000|2022-04-14 07:38:10|387.89|385.01|387.99|385.11|387.99|385.11|387.89|385.01|0
1649921900000|2022-04-14 07:38:20|387.89|385.01|387.89|385.01|387.89|385.01|387.72|384.84|0
1649921910000|2022-04-14 07:38:30|387.81|384.93|387.81|384.93|387.81|384.93|387.81|384.93|0
1649921920000|2022-04-14 07:38:40|387.72|384.84|387.54|384.66|387.72|384.84|387.54|384.66|0
1649921930000|2022-04-14 07:38:50|387.63|384.75|387.99|385.11|388.07|385.19|387.63|384.75|0
1649921940000|2022-04-14 07:39:00|388.07|385.19|388.07|385.19|388.07|385.19|387.99|385.11|0
1649921950000|2022-04-14 07:39:10|388.16|385.28|388.25|385.37|388.25|385.37|388.16|385.28|0
1649921960000|2022-04-14 07:39:20|388.16|385.28|388.43|385.55|388.43|385.55|388.16|385.28|0
1649921970000|2022-04-14 07:39:30|388.16|385.28|388.25|385.37|388.25|385.37|388.16|385.28|0
1649921980000|2022-04-14 07:39:40|388.34|385.46|388.61|385.73|388.61|385.73|388.34|385.46|0
1649921990000|2022-04-14 07:39:50|388.43|385.55|388.61|385.73|388.61|385.73|388.43|385.55|0
1649922000000|2022-04-14 07:40:00|388.52|385.64|388.25|385.37|388.52|385.64|388.25|385.37|0
1649922010000|2022-04-14 07:40:10|388.52|385.64|388.16|385.28|388.52|385.64|388.16|385.28|0
1649922020000|2022-04-14 07:40:20|388.07|385.19|387.72|384.84|388.07|385.19|387.72|384.84|0
1649922030000|2022-04-14 07:40:30|387.63|384.75|387.63|384.75|387.63|384.75|387.45|384.57|0
1649922040000|2022-04-14 07:40:40|387.72|384.84|387.72|384.84|387.72|384.84|387.72|384.84|0
1649922050000|2022-04-14 07:40:50|388.07|385.19|387.89|385.01|388.07|385.19|387.89|385.01|0
1649922060000|2022-04-14 07:41:00|387.72|384.84|387.54|384.66|387.72|384.84|387.54|384.66|0
1649922070000|2022-04-14 07:41:10|387.72|384.84|387.54|384.66|387.72|384.84|387.54|384.66|0
1649922080000|2022-04-14 07:41:20|387.36|384.48|387.36|384.48|387.36|384.48|387.36|384.48|0
1649922090000|2022-04-14 07:41:30|387.54|384.66|387.63|384.75|387.63|384.75|387.36|384.48|0
1649922100000|2022-04-14 07:41:40|387.54|384.66|387.72|384.84|387.72|384.84|387.54|384.66|0
1649922120000|2022-04-14 07:42:00|387.63|384.75|388.25|385.37|388.25|385.37|387.63|384.75|0
1649922130000|2022-04-14 07:42:10|388.43|385.55|388.43|385.55|388.43|385.55|388.43|385.55|0
1649922140000|2022-04-14 07:42:20|388.6|385.72|388.18|385.3|388.6|385.72|388.09|385.21|0
1649922150000|2022-04-14 07:42:30|388.27|385.39|387.91|385.03|388.27|385.39|387.91|385.03|0
1649922160000|2022-04-14 07:42:40|388.09|385.21|388.01|385.13|388.09|385.21|388.01|385.13|0
1649922170000|2022-04-14 07:42:50|387.91|385.03|388.01|385.13|388.01|385.13|387.91|385.03|0
1649922180000|2022-04-14 07:43:00|387.91|385.03|387.67|385.27|388.01|385.27|387.67|385.03|0
1649922210000|2022-04-14 07:43:30|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649922220000|2022-04-14 07:43:40|387.32|384.92|387.14|384.74|387.32|384.92|387.14|384.74|0
1649922230000|2022-04-14 07:43:50|386.96|384.56|387.32|384.92|387.32|384.92|386.96|384.56|0
1649922240000|2022-04-14 07:44:00|387.23|384.83|387.32|384.92|387.32|384.92|387.14|384.74|0
1649922250000|2022-04-14 07:44:10|387.49|385.09|387.23|384.83|387.49|385.09|387.23|384.83|0
1649922260000|2022-04-14 07:44:20|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1649922270000|2022-04-14 07:44:30|387.41|385.01|387.49|385.09|387.49|385.09|387.32|384.92|0
1649922280000|2022-04-14 07:44:40|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1649922290000|2022-04-14 07:44:50|387.49|385.09|387.32|384.92|387.49|385.09|387.32|384.92|0
1649922300000|2022-04-14 07:45:00|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1649922310000|2022-04-14 07:45:10|386.96|384.56|386.78|384.38|386.96|384.56|386.78|384.38|0
1649922320000|2022-04-14 07:45:20|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1649922330000|2022-04-14 07:45:30|386.42|384.02|386.42|384.02|386.42|384.02|386.25|383.85|0
1649922340000|2022-04-14 07:45:40|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1649922350000|2022-04-14 07:45:50|386.07|383.67|386.25|383.85|386.25|383.85|386.07|383.67|0
1649922360000|2022-04-14 07:46:00|386.16|383.76|386.16|383.76|386.25|383.85|386.07|383.67|0
1649922370000|2022-04-14 07:46:10|386.07|383.67|386.34|383.94|386.42|384.02|386.07|383.67|0
1649922380000|2022-04-14 07:46:20|386.78|384.38|387.14|384.74|387.14|384.74|386.78|384.38|0
1649922390000|2022-04-14 07:46:30|387.05|384.65|387.14|384.74|387.14|384.74|387.05|384.65|0
1649922400000|2022-04-14 07:46:40|386.96|384.56|386.87|384.47|386.96|384.56|386.87|384.47|0
1649922410000|2022-04-14 07:46:50|386.78|384.38|386.96|384.56|386.96|384.56|386.78|384.38|0
1649922420000|2022-04-14 07:47:00|386.78|384.38|386.96|384.56|386.96|384.56|386.78|384.38|0
1649922430000|2022-04-14 07:47:10|386.87|384.47|387.49|385.09|387.49|385.09|386.87|384.47|0
1649922440000|2022-04-14 07:47:20|387.85|385.45|387.85|385.45|387.94|385.54|387.85|385.45|0
1649922450000|2022-04-14 07:47:30|387.76|385.36|387.49|385.09|387.76|385.36|387.49|385.09|0
1649922460000|2022-04-14 07:47:40|387.14|384.74|386.78|384.38|387.14|384.74|386.78|384.38|0
1649922470000|2022-04-14 07:47:50|386.87|384.47|386.96|384.56|386.96|384.56|386.87|384.47|0
1649922480000|2022-04-14 07:48:00|386.78|384.38|386.87|384.47|386.87|384.47|386.6|384.2|0
1649922490000|2022-04-14 07:48:10|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1649922500000|2022-04-14 07:48:20|386.42|384.02|386.25|383.85|386.42|384.02|386.25|383.85|0
1649922510000|2022-04-14 07:48:30|386.07|383.67|386.25|383.85|386.42|384.02|386.07|383.67|0
1649922520000|2022-04-14 07:48:40|386.42|384.02|386.25|383.85|386.42|384.02|386.25|383.85|0
1649922530000|2022-04-14 07:48:50|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1649922550000|2022-04-14 07:49:10|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1649922560000|2022-04-14 07:49:20|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1649922570000|2022-04-14 07:49:30|386.52|384.12|386.07|383.67|386.52|384.12|386.07|383.67|0
1649922580000|2022-04-14 07:49:40|385.98|383.58|385.71|383.31|385.98|383.58|385.71|383.31|0
1649922590000|2022-04-14 07:49:50|385.89|383.49|385.98|383.58|385.98|383.58|385.8|383.4|0
1649922600000|2022-04-14 07:50:00|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1649922610000|2022-04-14 07:50:10|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1649922620000|2022-04-14 07:50:20|386.25|383.85|386.07|383.67|386.25|383.85|386.07|383.67|0
1649922630000|2022-04-14 07:50:30|385.89|383.49|386.07|383.67|386.07|383.67|385.89|383.49|0
1649922640000|2022-04-14 07:50:40|385.89|383.49|386.07|383.67|386.25|383.85|385.89|383.49|0
1649922650000|2022-04-14 07:50:50|386.25|383.85|386.07|383.67|386.25|383.85|386.07|383.67|0
1649922660000|2022-04-14 07:51:00|386.25|383.85|386.24|383.84|386.25|383.85|386.24|383.84|0
1649922670000|2022-04-14 07:51:10|386.42|384.02|386.52|384.12|386.52|384.12|386.42|384.02|0
1649922680000|2022-04-14 07:51:20|386.6|384.2|386.34|383.94|386.6|384.2|386.34|383.94|0
1649922690000|2022-04-14 07:51:30|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1649922710000|2022-04-14 07:51:50|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1649922720000|2022-04-14 07:52:00|386.24|383.84|386.24|383.84|386.42|384.02|386.24|383.84|0
1649922730000|2022-04-14 07:52:10|386.07|383.67|386.42|384.02|386.42|384.02|386.07|383.67|0
1649922740000|2022-04-14 07:52:20|386.24|383.84|386.24|383.84|386.42|384.02|386.24|383.84|0
1649922750000|2022-04-14 07:52:30|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1649922760000|2022-04-14 07:52:40|386.24|383.84|386.51|384.11|386.51|384.11|386.24|383.84|0
1649922770000|2022-04-14 07:52:50|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1649922790000|2022-04-14 07:53:10|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1649922800000|2022-04-14 07:53:20|386.42|384.02|386.34|383.94|386.42|384.02|386.34|383.94|0
1649922810000|2022-04-14 07:53:30|386.42|384.02|386.51|384.11|386.51|384.11|386.42|384.02|0
1649922820000|2022-04-14 07:53:40|386.6|384.2|386.51|384.11|386.6|384.2|386.42|384.02|0
1649922830000|2022-04-14 07:53:50|386.6|384.2|386.96|384.56|386.96|384.56|386.6|384.2|0
1649922840000|2022-04-14 07:54:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649922850000|2022-04-14 07:54:10|387.23|384.83|387.49|385.09|387.49|385.09|387.23|384.83|0
1649922860000|2022-04-14 07:54:20|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649922870000|2022-04-14 07:54:30|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1649922880000|2022-04-14 07:54:40|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649922890000|2022-04-14 07:54:50|387.31|384.91|387.05|384.65|387.31|384.91|387.05|384.65|0
1649922900000|2022-04-14 07:55:00|386.87|384.47|386.96|384.56|386.96|384.56|386.78|384.38|0
1649922910000|2022-04-14 07:55:10|386.78|384.38|386.96|384.56|386.96|384.56|386.78|384.38|0
1649922920000|2022-04-14 07:55:20|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1649922930000|2022-04-14 07:55:30|387.49|385.09|387.49|385.09|387.49|385.09|387.31|384.91|0
1649922940000|2022-04-14 07:55:40|387.58|385.18|387.49|385.09|387.58|385.18|387.49|385.09|0
1649922950000|2022-04-14 07:55:50|387.58|385.18|387.85|385.45|387.85|385.45|387.58|385.18|0
1649922960000|2022-04-14 07:56:00|388.02|385.62|388.56|386.16|388.56|386.16|388.02|385.62|0
1649922980000|2022-04-14 07:56:20|388.47|386.07|388.2|385.8|388.47|386.07|388.2|385.8|0
1649922990000|2022-04-14 07:56:30|388.02|385.62|387.67|385.27|388.02|385.62|387.67|385.27|0
1649923000000|2022-04-14 07:56:40|387.49|385.09|387.31|384.91|387.49|385.09|387.31|384.91|0
1649923010000|2022-04-14 07:56:50|387.4|385|387.67|385.27|387.67|385.27|387.4|385|0
1649923020000|2022-04-14 07:57:00|387.94|385.54|387.85|385.45|387.94|385.54|387.85|385.45|0
1649923040000|2022-04-14 07:57:20|387.94|385.54|387.85|385.45|387.94|385.54|387.85|385.45|0
1649923050000|2022-04-14 07:57:30|387.76|385.36|387.85|385.45|387.85|385.45|387.76|385.36|0
1649923060000|2022-04-14 07:57:40|387.67|385.27|387.49|385.09|387.67|385.27|387.49|385.09|0
1649923080000|2022-04-14 07:58:00|387.4|385|387.67|385.27|387.67|385.27|387.4|385|0
1649923090000|2022-04-14 07:58:10|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649923110000|2022-04-14 07:58:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1649923130000|2022-04-14 07:58:50|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649923140000|2022-04-14 07:59:00|387.67|385.27|387.58|385.18|387.67|385.27|387.58|385.18|0
1649923150000|2022-04-14 07:59:10|387.31|384.91|387.13|384.73|387.31|384.91|386.95|384.55|0
1649923160000|2022-04-14 07:59:20|387.22|384.82|386.95|384.55|387.22|384.82|386.95|384.55|0
1649923170000|2022-04-14 07:59:30|387.05|384.65|386.95|384.55|387.13|384.73|386.78|384.38|0
1649923180000|2022-04-14 07:59:40|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1649923190000|2022-04-14 07:59:50|386.78|384.38|387.13|384.73|387.13|384.73|386.78|384.38|0
1649923200000|2022-04-14 08:00:00|387.05|384.65|386.87|384.47|387.05|384.65|386.87|384.47|0
1649923210000|2022-04-14 08:00:10|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1649923220000|2022-04-14 08:00:20|386.95|384.55|387.31|384.91|387.31|384.91|386.95|384.55|0
1649923230000|2022-04-14 08:00:30|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1649923240000|2022-04-14 08:00:40|387.13|384.73|386.6|384.2|387.13|384.73|386.6|384.2|0
1649923250000|2022-04-14 08:00:50|386.42|384.02|386.78|384.38|386.78|384.38|386.42|384.02|0
1649923260000|2022-04-14 08:01:00|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1649923270000|2022-04-14 08:01:10|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1649923280000|2022-04-14 08:01:20|386.78|384.38|387.05|384.65|387.05|384.65|386.78|384.38|0
1649923290000|2022-04-14 08:01:30|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1649923300000|2022-04-14 08:01:40|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649923310000|2022-04-14 08:01:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1649923320000|2022-04-14 08:02:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649923330000|2022-04-14 08:02:10|387.05|384.65|387.13|384.73|387.13|384.73|387.05|384.65|0
1649923340000|2022-04-14 08:02:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1649923350000|2022-04-14 08:02:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1649923360000|2022-04-14 08:02:40|386.69|384.29|386.77|384.37|386.77|384.37|386.6|384.2|0
1649923370000|2022-04-14 08:02:50|386.69|384.29|386.69|384.29|386.69|384.29|386.6|384.2|0
1649923380000|2022-04-14 08:03:00|386.95|384.55|387.31|384.91|387.31|384.91|386.95|384.55|0
1649923390000|2022-04-14 08:03:10|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649923400000|2022-04-14 08:03:20|387.66|385.26|387.84|385.44|387.84|385.44|387.66|385.26|0
1649923410000|2022-04-14 08:03:30|388.02|385.62|388.38|385.98|388.38|385.98|388.02|385.62|0
1649923420000|2022-04-14 08:03:40|388.2|385.8|388.2|385.8|388.38|385.98|388.2|385.8|0
1649923440000|2022-04-14 08:04:00|388.38|385.98|389.09|386.69|389.27|386.87|388.38|385.98|0
1649923450000|2022-04-14 08:04:10|389.27|386.87|389.27|386.87|389.45|387.05|389.27|386.87|0
1649923460000|2022-04-14 08:04:20|389.36|386.96|389.45|387.05|389.45|387.05|389.27|386.87|0
1649923470000|2022-04-14 08:04:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1649923480000|2022-04-14 08:04:40|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1649923500000|2022-04-14 08:05:00|389.27|386.87|388.91|386.51|389.27|386.87|388.91|386.51|0
1649923510000|2022-04-14 08:05:10|388.73|386.33|388.56|386.16|388.73|386.33|388.56|386.16|0
1649923520000|2022-04-14 08:05:20|388.38|385.98|388.2|385.8|388.38|385.98|388.02|385.62|0
1649923530000|2022-04-14 08:05:30|388.02|385.62|388.2|385.8|388.2|385.8|388.02|385.62|0
1649923540000|2022-04-14 08:05:40|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1649923550000|2022-04-14 08:05:50|388.83|386.43|388.73|386.33|388.83|386.43|388.73|386.33|0
1649923560000|2022-04-14 08:06:00|388.65|386.25|388.65|386.25|388.73|386.33|388.65|386.25|0
1649923570000|2022-04-14 08:06:10|388.73|386.33|388.38|385.98|388.73|386.33|388.38|385.98|0
1649923580000|2022-04-14 08:06:20|388.47|386.07|388.56|386.16|388.56|386.16|388.38|385.98|0
1649923600000|2022-04-14 08:06:40|388.38|385.98|388.56|386.16|388.56|386.16|388.38|385.98|0
1649923610000|2022-04-14 08:06:50|388.47|386.07|388.56|386.16|388.56|386.16|388.38|385.98|0
1649923620000|2022-04-14 08:07:00|388.47|386.07|388.56|386.16|388.56|386.16|388.47|386.07|0
1649923630000|2022-04-14 08:07:10|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1649923640000|2022-04-14 08:07:20|388.56|386.16|388.38|385.98|388.56|386.16|388.38|385.98|0
1649923650000|2022-04-14 08:07:30|388.56|386.16|388.2|385.8|388.56|386.16|388.2|385.8|0
1649923660000|2022-04-14 08:07:40|388.02|385.62|388.11|385.71|388.2|385.8|388.02|385.62|0
1649923670000|2022-04-14 08:07:50|388.02|385.62|387.66|385.26|388.02|385.62|387.66|385.26|0
1649923680000|2022-04-14 08:08:00|387.31|384.91|387.31|384.91|387.49|385.09|387.31|384.91|0
1649923690000|2022-04-14 08:08:10|387.22|384.82|387.4|385|387.4|385|387.22|384.82|0
1649923700000|2022-04-14 08:08:20|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1649923710000|2022-04-14 08:08:30|387.04|384.64|386.95|384.55|387.04|384.64|386.95|384.55|0
1649923720000|2022-04-14 08:08:40|387.04|384.64|386.51|384.11|387.04|384.64|386.51|384.11|0
1649923730000|2022-04-14 08:08:50|386.24|383.84|386.59|384.19|386.59|384.19|386.24|383.84|0
1649923740000|2022-04-14 08:09:00|386.51|384.11|386.24|383.84|386.51|384.11|386.24|383.84|0
1649923750000|2022-04-14 08:09:10|385.88|383.48|386.06|383.66|386.06|383.66|385.88|383.48|0
1649923760000|2022-04-14 08:09:20|386.24|383.84|386.06|383.66|386.24|383.84|386.06|383.66|0
1649923770000|2022-04-14 08:09:30|386.24|383.84|386.06|383.66|386.24|383.84|386.06|383.66|0
1649923780000|2022-04-14 08:09:40|387.13|384.73|387.66|385.26|387.66|385.26|387.13|384.73|0
1649923800000|2022-04-14 08:10:00|387.31|384.91|387.31|384.91|387.48|385.08|387.31|384.91|0
1649923810000|2022-04-14 08:10:10|387.48|385.08|387.31|384.91|387.48|385.08|387.31|384.91|0
1649923820000|2022-04-14 08:10:20|387.13|384.73|387.31|384.91|387.4|385|387.13|384.73|0
1649923830000|2022-04-14 08:10:30|386.95|384.55|386.86|384.46|386.95|384.55|386.86|384.46|0
1649923840000|2022-04-14 08:10:40|386.77|384.37|386.95|384.55|386.95|384.55|386.59|384.19|0
1649923850000|2022-04-14 08:10:50|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1649923860000|2022-04-14 08:11:00|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1649923870000|2022-04-14 08:11:10|386.59|384.19|386.77|384.37|386.77|384.37|386.59|384.19|0
1649923880000|2022-04-14 08:11:20|386.95|384.55|387.13|384.73|387.13|384.73|386.95|384.55|0
1649923890000|2022-04-14 08:11:30|387.31|384.91|387.75|385.35|387.84|385.44|387.31|384.91|0
1649923900000|2022-04-14 08:11:40|387.84|385.44|387.48|385.08|387.84|385.44|387.48|385.08|0
1649923910000|2022-04-14 08:11:50|387.66|385.26|387.31|384.91|387.66|385.26|387.31|384.91|0
1649923920000|2022-04-14 08:12:00|387.04|384.64|386.95|384.55|387.04|384.64|386.95|384.55|0
1649923930000|2022-04-14 08:12:10|387.04|384.64|387.4|385|387.4|385|387.04|384.64|0
1649923940000|2022-04-14 08:12:20|387.48|385.08|387.22|384.82|387.48|385.08|387.13|384.73|0
1649923950000|2022-04-14 08:12:30|387.31|384.91|387.4|385|387.48|385.08|387.22|384.82|0
1649923960000|2022-04-14 08:12:40|387.48|385.08|387.31|384.91|387.48|385.08|387.31|384.91|0
1649923970000|2022-04-14 08:12:50|387.22|384.82|387.13|384.73|387.22|384.82|387.13|384.73|0
1649923980000|2022-04-14 08:13:00|386.95|384.55|386.95|384.55|386.95|384.55|386.86|384.46|0
1649923990000|2022-04-14 08:13:10|387.04|384.64|386.95|384.55|387.04|384.64|386.95|384.55|0
1649924000000|2022-04-14 08:13:20|386.59|384.19|386.59|384.19|386.77|384.37|386.59|384.19|0
1649924010000|2022-04-14 08:13:30|386.77|384.37|386.59|384.19|386.77|384.37|386.59|384.19|0
1649924020000|2022-04-14 08:13:40|386.69|384.29|386.59|384.19|386.77|384.37|386.59|384.19|0
1649924030000|2022-04-14 08:13:50|386.41|384.01|386.59|384.19|386.59|384.19|386.41|384.01|0
1649924040000|2022-04-14 08:14:00|386.51|384.11|386.41|384.01|386.59|384.19|386.41|384.01|0
1649924050000|2022-04-14 08:14:10|386.59|384.19|386.59|384.19|386.59|384.19|386.41|384.01|0
1649924060000|2022-04-14 08:14:20|386.41|384.01|386.95|384.55|386.95|384.55|386.41|384.01|0
1649924070000|2022-04-14 08:14:30|386.86|384.46|386.95|384.55|386.95|384.55|386.86|384.46|0
1649924080000|2022-04-14 08:14:40|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1649924090000|2022-04-14 08:14:50|386.95|384.55|386.95|384.55|387.13|384.73|386.95|384.55|0
1649924100000|2022-04-14 08:15:00|386.77|384.37|386.59|384.19|386.77|384.37|386.59|384.19|0
1649924110000|2022-04-14 08:15:10|386.51|384.11|386.59|384.19|386.59|384.19|386.51|384.11|0
1649924120000|2022-04-14 08:15:20|386.41|384.01|386.59|384.19|386.59|384.19|386.41|384.01|0
1649924130000|2022-04-14 08:15:30|386.41|384.01|386.24|383.84|386.41|384.01|386.24|383.84|0
1649924140000|2022-04-14 08:15:40|387.3|384.9|387.13|384.73|387.3|384.9|387.13|384.73|0
1649924150000|2022-04-14 08:15:50|387.3|384.9|387.22|384.82|387.3|384.9|387.22|384.82|0
1649924160000|2022-04-14 08:16:00|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1649924170000|2022-04-14 08:16:10|387.13|384.73|387.3|384.9|387.3|384.9|387.13|384.73|0
1649924180000|2022-04-14 08:16:20|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1649924190000|2022-04-14 08:16:30|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649924200000|2022-04-14 08:16:40|387.3|384.9|386.95|384.55|387.3|384.9|386.95|384.55|0
1649924210000|2022-04-14 08:16:50|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649924230000|2022-04-14 08:17:10|386.95|384.55|387.3|384.9|387.3|384.9|386.95|384.55|0
1649924240000|2022-04-14 08:17:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649924250000|2022-04-14 08:17:30|386.95|384.55|386.86|384.46|386.95|384.55|386.86|384.46|0
1649924260000|2022-04-14 08:17:40|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1649924280000|2022-04-14 08:18:00|387.3|384.9|387.13|384.73|387.3|384.9|387.13|384.73|0
1649924290000|2022-04-14 08:18:10|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1649924320000|2022-04-14 08:18:40|387.75|385.35|387.66|385.26|387.75|385.35|387.48|385.08|0
1649924330000|2022-04-14 08:18:50|387.48|385.08|388.02|385.62|388.02|385.62|387.48|385.08|0
1649924340000|2022-04-14 08:19:00|387.93|385.53|387.84|385.44|387.93|385.53|387.84|385.44|0
1649924350000|2022-04-14 08:19:10|387.75|385.35|387.3|384.9|387.75|385.35|387.3|384.9|0
1649924360000|2022-04-14 08:19:20|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1649924370000|2022-04-14 08:19:30|387.48|385.08|387.84|385.44|387.84|385.44|387.3|384.9|0
1649924380000|2022-04-14 08:19:40|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1649924390000|2022-04-14 08:19:50|387.84|385.44|387.84|385.44|388.02|385.62|387.84|385.44|0
1649924400000|2022-04-14 08:20:00|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1649924410000|2022-04-14 08:20:10|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1649924420000|2022-04-14 08:20:20|388.02|385.62|387.84|385.44|388.02|385.62|387.84|385.44|0
1649924430000|2022-04-14 08:20:30|387.93|385.53|387.84|385.44|387.93|385.53|387.84|385.44|0
1649924440000|2022-04-14 08:20:40|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1649924450000|2022-04-14 08:20:50|387.84|385.44|388.19|385.79|388.19|385.79|387.84|385.44|0
1649924460000|2022-04-14 08:21:00|388.37|385.97|388.37|385.97|388.73|386.33|388.37|385.97|0
1649924470000|2022-04-14 08:21:10|388.55|386.15|388.37|385.97|388.55|386.15|388.37|385.97|0
1649924490000|2022-04-14 08:21:30|388.19|385.79|387.84|385.44|388.19|385.79|387.84|385.44|0
1649924500000|2022-04-14 08:21:40|388.01|385.61|387.48|385.08|388.01|385.61|387.48|385.08|0
1649924510000|2022-04-14 08:21:50|387.66|385.26|387.84|385.44|387.84|385.44|387.66|385.26|0
1649924520000|2022-04-14 08:22:00|387.66|385.26|387.57|385.17|387.66|385.26|387.57|385.17|0
1649924530000|2022-04-14 08:22:10|387.48|385.08|387.39|384.99|387.48|385.08|387.39|384.99|0
1649924540000|2022-04-14 08:22:20|387.48|385.08|387.84|385.44|387.84|385.44|387.48|385.08|0
1649924550000|2022-04-14 08:22:30|387.66|385.26|387.84|385.44|387.84|385.44|387.66|385.26|0
1649924560000|2022-04-14 08:22:40|388.19|385.79|388.29|385.89|388.37|385.97|388.19|385.79|0
1649924570000|2022-04-14 08:22:50|388.55|386.15|388.46|386.06|388.55|386.15|388.46|386.06|0
1649924580000|2022-04-14 08:23:00|388.37|385.97|388.19|385.79|388.37|385.97|388.19|385.79|0
1649924600000|2022-04-14 08:23:20|388.11|385.71|388.01|385.61|388.11|385.71|388.01|385.61|0
1649924610000|2022-04-14 08:23:30|388.11|385.71|388.29|385.89|388.37|385.97|388.11|385.71|0
1649924620000|2022-04-14 08:23:40|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1649924630000|2022-04-14 08:23:50|388.19|385.79|388.11|385.71|388.19|385.79|388.11|385.71|0
1649924640000|2022-04-14 08:24:00|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1649924650000|2022-04-14 08:24:10|388.29|385.89|388.37|385.97|388.37|385.97|388.29|385.89|0
1649924660000|2022-04-14 08:24:20|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1649924670000|2022-04-14 08:24:30|388.37|385.97|388.19|385.79|388.55|386.15|388.19|385.79|0
1649924690000|2022-04-14 08:24:50|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1649924700000|2022-04-14 08:25:00|388.55|386.15|388.64|386.24|388.73|386.33|388.55|386.15|0
1649924710000|2022-04-14 08:25:10|388.55|386.15|388.91|386.51|388.91|386.51|388.55|386.15|0
1649924720000|2022-04-14 08:25:20|389|386.6|388.91|386.51|389|386.6|388.91|386.51|0
1649924730000|2022-04-14 08:25:30|388.73|386.33|388.91|386.51|389.08|386.68|388.73|386.33|0
1649924740000|2022-04-14 08:25:40|389.08|386.68|389.18|386.78|389.26|386.86|389.08|386.68|0
1649924750000|2022-04-14 08:25:50|389.26|386.86|389.44|387.04|389.44|387.04|389.26|386.86|0
1649924760000|2022-04-14 08:26:00|389.36|386.96|389.62|387.22|389.62|387.22|389.36|386.96|0
1649924770000|2022-04-14 08:26:10|389.36|386.96|389.8|387.4|389.8|387.4|389.36|386.96|0
1649924780000|2022-04-14 08:26:20|389.89|387.49|390.25|387.85|390.25|387.85|389.89|387.49|0
1649924790000|2022-04-14 08:26:30|390.51|388.11|390.87|388.47|390.87|388.47|390.51|388.11|0
1649924800000|2022-04-14 08:26:40|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1649924810000|2022-04-14 08:26:50|390.87|388.47|391.05|388.65|391.05|388.65|390.87|388.47|0
1649924820000|2022-04-14 08:27:00|390.87|388.47|391.05|388.65|391.05|388.65|390.87|388.47|0
1649924850000|2022-04-14 08:27:30|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649924860000|2022-04-14 08:27:40|390.79|388.39|390.69|388.29|390.87|388.47|390.69|388.29|0
1649924870000|2022-04-14 08:27:50|390.79|388.39|391.05|388.65|391.05|388.65|390.79|388.39|0
1649924880000|2022-04-14 08:28:00|390.96|388.56|390.79|388.39|390.96|388.56|390.79|388.39|0
1649924890000|2022-04-14 08:28:10|391.05|388.65|391.05|388.65|391.05|388.65|391.05|388.65|0
1649924900000|2022-04-14 08:28:20|390.87|388.47|390.96|388.56|391.05|388.65|390.87|388.47|0
1649924910000|2022-04-14 08:28:30|390.87|388.47|390.69|388.29|390.87|388.47|390.69|388.29|0
1649924920000|2022-04-14 08:28:40|390.51|388.11|390.43|388.03|390.51|388.11|390.43|388.03|0
1649924930000|2022-04-14 08:28:50|390.51|388.11|390.16|387.76|390.51|388.11|389.98|387.58|0
1649924940000|2022-04-14 08:29:00|389.98|387.58|389.8|387.4|389.98|387.58|389.8|387.4|0
1649924950000|2022-04-14 08:29:10|389.71|387.31|389.62|387.22|389.71|387.31|389.44|387.04|0
1649924960000|2022-04-14 08:29:20|389.98|387.58|389.8|387.4|389.98|387.58|389.8|387.4|0
1649924970000|2022-04-14 08:29:30|389.98|387.58|389.98|387.58|389.98|387.58|389.98|387.58|0
1649924980000|2022-04-14 08:29:40|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1649924990000|2022-04-14 08:29:50|389.98|387.58|389.98|387.58|389.98|387.58|389.98|387.58|0
1649925000000|2022-04-14 08:30:00|390.15|387.75|390.15|387.75|390.15|387.75|390.07|387.67|0
1649925010000|2022-04-14 08:30:10|389.98|387.58|389.98|387.58|390.07|387.67|389.98|387.58|0
1649925020000|2022-04-14 08:30:20|389.8|387.4|390.07|387.67|390.15|387.75|389.8|387.4|0
1649925030000|2022-04-14 08:30:30|390.15|387.75|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925040000|2022-04-14 08:30:40|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1649925050000|2022-04-14 08:30:50|390.33|387.93|390.61|388.21|390.61|388.21|390.33|387.93|0
1649925060000|2022-04-14 08:31:00|390.51|388.11|390.61|388.21|390.61|388.21|390.51|388.11|0
1649925070000|2022-04-14 08:31:10|390.69|388.29|390.87|388.47|390.87|388.47|390.69|388.29|0
1649925080000|2022-04-14 08:31:20|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1649925090000|2022-04-14 08:31:30|390.69|388.29|390.69|388.29|390.78|388.38|390.69|388.29|0
1649925100000|2022-04-14 08:31:40|390.61|388.21|390.33|387.93|390.61|388.21|390.33|387.93|0
1649925110000|2022-04-14 08:31:50|390.15|387.75|389.89|387.49|390.15|387.75|389.89|387.49|0
1649925120000|2022-04-14 08:32:00|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1649925130000|2022-04-14 08:32:10|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649925140000|2022-04-14 08:32:20|389.62|387.22|390.33|387.93|390.33|387.93|389.62|387.22|0
1649925150000|2022-04-14 08:32:30|390.25|387.85|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925160000|2022-04-14 08:32:40|390.25|387.85|390.33|387.93|390.33|387.93|390.25|387.85|0
1649925170000|2022-04-14 08:32:50|390.15|387.75|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925180000|2022-04-14 08:33:00|390.15|387.75|389.97|387.57|390.15|387.75|389.97|387.57|0
1649925190000|2022-04-14 08:33:10|390.15|387.75|389.97|387.57|390.15|387.75|389.97|387.57|0
1649925200000|2022-04-14 08:33:20|389.89|387.49|390.25|387.85|390.25|387.85|389.89|387.49|0
1649925210000|2022-04-14 08:33:30|390.33|387.93|390.51|388.11|390.51|388.11|390.33|387.93|0
1649925220000|2022-04-14 08:33:40|390.69|388.29|390.69|388.29|390.87|388.47|390.69|388.29|0
1649925230000|2022-04-14 08:33:50|390.78|388.38|390.87|388.47|390.87|388.47|390.69|388.29|0
1649925240000|2022-04-14 08:34:00|390.69|388.29|390.69|388.29|390.87|388.47|390.69|388.29|0
1649925250000|2022-04-14 08:34:10|390.51|388.11|390.69|388.29|390.69|388.29|390.51|388.11|0
1649925260000|2022-04-14 08:34:20|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649925270000|2022-04-14 08:34:30|390.69|388.29|390.69|388.29|390.69|388.29|390.51|388.11|0
1649925280000|2022-04-14 08:34:40|390.51|388.11|390.33|387.93|390.51|388.11|390.33|387.93|0
1649925290000|2022-04-14 08:34:50|390.15|387.75|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925300000|2022-04-14 08:35:00|390.51|388.11|390.42|388.02|390.51|388.11|390.42|388.02|0
1649925310000|2022-04-14 08:35:10|390.33|387.93|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925320000|2022-04-14 08:35:20|390.15|387.75|390.15|387.75|390.33|387.93|390.15|387.75|0
1649925330000|2022-04-14 08:35:30|390.33|387.93|390.15|387.75|390.33|387.93|390.15|387.75|0
1649925340000|2022-04-14 08:35:40|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1649925350000|2022-04-14 08:35:50|390.51|388.11|390.51|388.11|390.6|388.2|390.51|388.11|0
1649925380000|2022-04-14 08:36:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1649925390000|2022-04-14 08:36:30|390.6|388.2|390.51|388.11|390.69|388.29|390.51|388.11|0
1649925400000|2022-04-14 08:36:40|390.42|388.02|390.33|387.93|390.42|388.02|390.33|387.93|0
1649925410000|2022-04-14 08:36:50|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1649925440000|2022-04-14 08:37:20|390.33|387.93|390.33|387.93|390.51|388.11|390.33|387.93|0
1649925450000|2022-04-14 08:37:30|390.15|387.75|390.51|388.11|390.51|388.11|390.15|387.75|0
1649925460000|2022-04-14 08:37:40|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1649925470000|2022-04-14 08:37:50|390.33|387.93|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925480000|2022-04-14 08:38:00|390.15|387.75|390.07|387.67|390.15|387.75|390.07|387.67|0
1649925490000|2022-04-14 08:38:10|390.15|387.75|390.15|387.75|390.15|387.75|390.07|387.67|0
1649925510000|2022-04-14 08:38:30|390.33|387.93|390.24|387.84|390.33|387.93|390.15|387.75|0
1649925520000|2022-04-14 08:38:40|390.15|387.75|390.33|387.93|390.33|387.93|390.15|387.75|0
1649925530000|2022-04-14 08:38:50|390.42|388.02|390.87|388.47|390.87|388.47|390.42|388.02|0
1649925540000|2022-04-14 08:39:00|390.96|388.56|390.87|388.47|390.96|388.56|390.87|388.47|0
1649925560000|2022-04-14 08:39:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1649925570000|2022-04-14 08:39:30|390.51|388.11|390.33|387.93|390.51|388.11|390.33|387.93|0
1649925590000|2022-04-14 08:39:50|390.51|388.11|390.33|387.93|390.51|388.11|390.33|387.93|0
1649925600000|2022-04-14 08:40:00|390.51|388.11|390.33|387.93|390.51|388.11|390.33|387.93|0
1649925610000|2022-04-14 08:40:10|390.15|387.75|390.15|387.75|390.33|387.93|390.15|387.75|0
1649925640000|2022-04-14 08:40:40|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1649925650000|2022-04-14 08:40:50|390.24|387.84|390.07|387.67|390.24|387.84|390.07|387.67|0
1649925660000|2022-04-14 08:41:00|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1649925670000|2022-04-14 08:41:10|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1649925680000|2022-04-14 08:41:20|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1649925700000|2022-04-14 08:41:40|389.61|387.21|389.44|387.04|389.61|387.21|389.44|387.04|0
1649925710000|2022-04-14 08:41:50|389.26|386.86|389.08|386.68|389.26|386.86|389.08|386.68|0
1649925730000|2022-04-14 08:42:10|389.17|386.77|389.44|387.04|389.44|387.04|389.17|386.77|0
1649925750000|2022-04-14 08:42:30|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1649925760000|2022-04-14 08:42:40|389.53|387.13|389.44|387.04|389.53|387.13|389.44|387.04|0
1649925770000|2022-04-14 08:42:50|389.53|387.13|389.53|387.13|389.61|387.21|389.53|387.13|0
1649925780000|2022-04-14 08:43:00|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1649925790000|2022-04-14 08:43:10|389.26|386.86|389.08|386.68|389.26|386.86|389.08|386.68|0
1649925800000|2022-04-14 08:43:20|389.17|386.77|388.9|386.5|389.17|386.77|388.9|386.5|0
1649925810000|2022-04-14 08:43:30|389.08|386.68|388.81|386.41|389.08|386.68|388.81|386.41|0
1649925820000|2022-04-14 08:43:40|388.9|386.5|388.72|386.32|388.9|386.5|388.72|386.32|0
1649925830000|2022-04-14 08:43:50|388.54|386.14|388.72|386.32|388.72|386.32|388.54|386.14|0
1649925840000|2022-04-14 08:44:00|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1649925850000|2022-04-14 08:44:10|388.54|386.14|388.46|386.06|388.54|386.14|388.46|386.06|0
1649925860000|2022-04-14 08:44:20|388.36|385.96|388.18|385.78|388.36|385.96|388.18|385.78|0
1649925870000|2022-04-14 08:44:30|388.36|385.96|388.18|385.78|388.36|385.96|388.18|385.78|0
1649925880000|2022-04-14 08:44:40|388.28|385.88|388.28|385.88|388.36|385.96|388.28|385.88|0
1649925890000|2022-04-14 08:44:50|388.36|385.96|389.43|387.03|389.43|387.03|388.36|385.96|0
1649925900000|2022-04-14 08:45:00|389.26|386.86|389.43|387.03|389.61|387.21|389.26|386.86|0
1649925920000|2022-04-14 08:45:20|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1649925930000|2022-04-14 08:45:30|389.79|387.39|389.71|387.31|389.79|387.39|389.71|387.31|0
1649925940000|2022-04-14 08:45:40|389.79|387.39|389.97|387.57|389.97|387.57|389.79|387.39|0
1649925950000|2022-04-14 08:45:50|390.06|387.66|390.33|387.93|390.33|387.93|390.06|387.66|0
1649925960000|2022-04-14 08:46:00|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1649925970000|2022-04-14 08:46:10|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1649925980000|2022-04-14 08:46:20|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1649925990000|2022-04-14 08:46:30|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1649926000000|2022-04-14 08:46:40|389.97|387.57|390.33|387.93|390.33|387.93|389.97|387.57|0
1649926010000|2022-04-14 08:46:50|390.15|387.75|390.06|387.66|390.15|387.75|390.06|387.66|0
1649926020000|2022-04-14 08:47:00|389.79|387.39|389.97|387.57|389.97|387.57|389.79|387.39|0
1649926030000|2022-04-14 08:47:10|390.06|387.66|389.88|387.48|390.15|387.75|389.88|387.48|0
1649926040000|2022-04-14 08:47:20|389.97|387.57|389.79|387.39|389.97|387.57|389.79|387.39|0
1649926050000|2022-04-14 08:47:30|389.88|387.48|389.97|387.57|389.97|387.57|389.88|387.48|0
1649926060000|2022-04-14 08:47:40|389.79|387.39|389.79|387.39|389.88|387.48|389.79|387.39|0
1649926070000|2022-04-14 08:47:50|389.97|387.57|389.61|387.21|389.97|387.57|389.61|387.21|0
1649926080000|2022-04-14 08:48:00|389.35|386.95|389.08|386.68|389.35|386.95|388.9|386.5|0
1649926090000|2022-04-14 08:48:10|389.17|386.77|389.08|386.68|389.17|386.77|388.99|386.59|0
1649926100000|2022-04-14 08:48:20|389.17|386.77|389.08|386.68|389.17|386.77|389.08|386.68|0
1649926110000|2022-04-14 08:48:30|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1649926120000|2022-04-14 08:48:40|389.08|386.68|388.9|386.5|389.08|386.68|388.9|386.5|0
1649926130000|2022-04-14 08:48:50|389.08|386.68|389.25|386.85|389.25|386.85|389.08|386.68|0
1649926140000|2022-04-14 08:49:00|389.08|386.68|388.99|386.59|389.08|386.68|388.99|386.59|0
1649926150000|2022-04-14 08:49:10|388.9|386.5|389.08|386.68|389.08|386.68|388.9|386.5|0
1649926160000|2022-04-14 08:49:20|389.17|386.77|389.25|386.85|389.25|386.85|389.17|386.77|0
1649926170000|2022-04-14 08:49:30|389.43|387.03|389.35|386.95|389.43|387.03|389.35|386.95|0
1649926180000|2022-04-14 08:49:40|389.25|386.85|389.43|387.03|389.43|387.03|389.25|386.85|0
1649926190000|2022-04-14 08:49:50|389.25|386.85|389.35|386.95|389.35|386.95|389.25|386.85|0
1649926200000|2022-04-14 08:50:00|389.25|386.85|389.08|386.68|389.25|386.85|389.08|386.68|0
1649926210000|2022-04-14 08:50:10|388.9|386.5|388.99|386.59|388.99|386.59|388.9|386.5|0
1649926220000|2022-04-14 08:50:20|388.9|386.5|388.9|386.5|388.99|386.59|388.9|386.5|0
1649926230000|2022-04-14 08:50:30|388.99|386.59|388.9|386.5|388.99|386.59|388.9|386.5|0
1649926240000|2022-04-14 08:50:40|389.17|386.77|389.08|386.68|389.17|386.77|389.08|386.68|0
1649926250000|2022-04-14 08:50:50|389.07|386.67|389.07|386.67|389.07|386.67|388.9|386.5|0
1649926260000|2022-04-14 08:51:00|389.25|386.85|389.43|387.03|389.43|387.03|389.25|386.85|0
1649926270000|2022-04-14 08:51:10|389.53|387.13|389.25|386.85|389.53|387.13|389.25|386.85|0
1649926280000|2022-04-14 08:51:20|389.07|386.67|389.17|386.77|389.17|386.77|389.07|386.67|0
1649926290000|2022-04-14 08:51:30|389.07|386.67|389.07|386.67|389.17|386.77|389.07|386.67|0
1649926300000|2022-04-14 08:51:40|389.17|386.77|389.07|386.67|389.25|386.85|389.07|386.67|0
1649926310000|2022-04-14 08:51:50|389.25|386.85|388.9|386.5|389.25|386.85|388.9|386.5|0
1649926330000|2022-04-14 08:52:10|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1649926350000|2022-04-14 08:52:30|388.9|386.5|388.63|386.23|388.9|386.5|388.63|386.23|0
1649926360000|2022-04-14 08:52:40|388.36|385.96|388.54|386.14|388.54|386.14|388.36|385.96|0
1649926370000|2022-04-14 08:52:50|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1649926380000|2022-04-14 08:53:00|388.54|386.14|388.45|386.05|388.54|386.14|388.45|386.05|0
1649926390000|2022-04-14 08:53:10|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1649926400000|2022-04-14 08:53:20|388.63|386.23|388.81|386.41|388.81|386.41|388.63|386.23|0
1649926410000|2022-04-14 08:53:30|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1649926420000|2022-04-14 08:53:40|389.17|386.77|389.25|386.85|389.25|386.85|389.17|386.77|0
1649926430000|2022-04-14 08:53:50|389.17|386.77|388.72|386.32|389.17|386.77|388.72|386.32|0
1649926440000|2022-04-14 08:54:00|388.81|386.41|388.9|386.5|388.9|386.5|388.81|386.41|0
1649926450000|2022-04-14 08:54:10|389.07|386.67|389.25|386.85|389.25|386.85|389.07|386.67|0
1649926460000|2022-04-14 08:54:20|389.17|386.77|389.07|386.67|389.17|386.77|389.07|386.67|0
1649926470000|2022-04-14 08:54:30|389.25|386.85|389.07|386.67|389.25|386.85|389.07|386.67|0
1649926480000|2022-04-14 08:54:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649926490000|2022-04-14 08:54:50|389.17|386.77|388.54|386.14|389.17|386.77|388.54|386.14|0
1649926500000|2022-04-14 08:55:00|388.72|386.32|388.89|386.49|389.07|386.67|388.72|386.32|0
1649926520000|2022-04-14 08:55:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1649926530000|2022-04-14 08:55:30|388.89|386.49|389.07|386.67|389.07|386.67|388.89|386.49|0
1649926540000|2022-04-14 08:55:40|389.17|386.77|389.07|386.67|389.25|386.85|389.07|386.67|0
1649926550000|2022-04-14 08:55:50|389.25|386.85|389.52|387.12|389.52|387.12|389.25|386.85|0
1649926560000|2022-04-14 08:56:00|389.61|387.21|389.17|386.77|389.61|387.21|389.17|386.77|0
1649926570000|2022-04-14 08:56:10|389.25|386.85|389.25|386.85|389.43|387.03|389.25|386.85|0
1649926580000|2022-04-14 08:56:20|389.07|386.67|388.99|386.59|389.07|386.67|388.99|386.59|0
1649926590000|2022-04-14 08:56:30|389.17|386.77|389.17|386.77|389.17|386.77|389.07|386.67|0
1649926600000|2022-04-14 08:56:40|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1649926610000|2022-04-14 08:56:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1649926620000|2022-04-14 08:57:00|389.07|386.67|388.72|386.32|389.07|386.67|388.72|386.32|0
1649926630000|2022-04-14 08:57:10|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1649926640000|2022-04-14 08:57:20|388.36|385.96|388.45|386.05|388.45|386.05|388.36|385.96|0
1649926650000|2022-04-14 08:57:30|388.36|385.96|388.54|386.14|388.54|386.14|388.36|385.96|0
1649926660000|2022-04-14 08:57:40|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1649926670000|2022-04-14 08:57:50|388.27|385.87|388.27|385.87|388.36|385.96|388.27|385.87|0
1649926680000|2022-04-14 08:58:00|388.36|385.96|388.72|386.32|388.72|386.32|388.36|385.96|0
1649926700000|2022-04-14 08:58:20|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1649926710000|2022-04-14 08:58:30|388.54|386.14|388.54|386.14|388.54|386.14|388.45|386.05|0
1649926720000|2022-04-14 08:58:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1649926730000|2022-04-14 08:58:50|388.54|386.14|388.54|386.14|388.63|386.23|388.54|386.14|0
1649926740000|2022-04-14 08:59:00|388.45|386.05|388.45|386.05|388.45|386.05|388.45|386.05|0
1649926750000|2022-04-14 08:59:10|388.54|386.14|388.45|386.05|388.54|386.14|388.45|386.05|0
1649926760000|2022-04-14 08:59:20|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1649926770000|2022-04-14 08:59:30|388.45|386.05|388.36|385.96|388.54|386.14|388.36|385.96|0
1649926780000|2022-04-14 08:59:40|388.18|385.78|388.27|385.87|388.27|385.87|388.18|385.78|0
1649926790000|2022-04-14 08:59:50|388.36|385.96|388.18|385.78|388.36|385.96|388.18|385.78|0
1649926800000|2022-04-14 09:00:00|388.36|385.96|388.54|386.14|388.54|386.14|388.36|385.96|0
1649926810000|2022-04-14 09:00:10|388.71|386.31|388.63|386.23|388.71|386.31|388.54|386.14|0
1649926820000|2022-04-14 09:00:20|388.71|386.31|388.36|385.96|388.71|386.31|388.36|385.96|0
1649926830000|2022-04-14 09:00:30|388.63|386.23|388.45|386.05|388.63|386.23|388.45|386.05|0
1649926840000|2022-04-14 09:00:40|388.54|386.14|388.45|386.05|388.54|386.14|388.45|386.05|0
1649926850000|2022-04-14 09:00:50|388.54|386.14|388.45|386.05|388.54|386.14|388.45|386.05|0
1649926860000|2022-04-14 09:01:00|388.36|385.96|388.27|385.87|388.36|385.96|388.27|385.87|0
1649926870000|2022-04-14 09:01:10|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1649926880000|2022-04-14 09:01:20|388|385.6|388|385.6|388|385.6|388|385.6|0
1649926890000|2022-04-14 09:01:30|388.09|385.69|388.18|385.78|388.36|385.96|388.09|385.69|0
1649926910000|2022-04-14 09:01:50|388.36|385.96|388.18|385.78|388.36|385.96|388.18|385.78|0
1649926920000|2022-04-14 09:02:00|388.27|385.87|388.18|385.78|388.27|385.87|388.09|385.69|0
1649926930000|2022-04-14 09:02:10|388|385.6|388|385.6|388|385.6|388|385.6|0
1649926950000|2022-04-14 09:02:30|387.82|385.42|387.91|385.51|388|385.6|387.82|385.42|0
1649926960000|2022-04-14 09:02:40|388|385.6|388.09|385.69|388.18|385.78|388|385.6|0
1649926970000|2022-04-14 09:02:50|388|385.6|388.09|385.69|388.09|385.69|388|385.6|0
1649926980000|2022-04-14 09:03:00|388.18|385.78|388|385.6|388.18|385.78|388|385.6|0
1649927010000|2022-04-14 09:03:30|388.09|385.69|388.18|385.78|388.18|385.78|388.09|385.69|0
1649927020000|2022-04-14 09:03:40|388|385.6|388|385.6|388|385.6|388|385.6|0
1649927030000|2022-04-14 09:03:50|388.09|385.69|388.18|385.78|388.18|385.78|388|385.6|0
1649927040000|2022-04-14 09:04:00|388.36|385.96|389.07|386.67|389.07|386.67|388.36|385.96|0
1649927050000|2022-04-14 09:04:10|388.98|386.58|389.07|386.67|389.07|386.67|388.89|386.49|0
1649927060000|2022-04-14 09:04:20|389.25|386.85|389.07|386.67|389.25|386.85|389.07|386.67|0
1649927070000|2022-04-14 09:04:30|389.25|386.85|389.16|386.76|389.25|386.85|389.16|386.76|0
1649927080000|2022-04-14 09:04:40|389.07|386.67|389.25|386.85|389.25|386.85|389.07|386.67|0
1649927100000|2022-04-14 09:05:00|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1649927110000|2022-04-14 09:05:10|390.14|387.74|389.43|387.03|390.14|387.74|389.43|387.03|0
1649927120000|2022-04-14 09:05:20|389.25|386.85|388.89|386.49|389.25|386.85|388.89|386.49|0
1649927130000|2022-04-14 09:05:30|388.53|386.13|388.09|385.69|388.53|386.13|388.09|385.69|0
1649927140000|2022-04-14 09:05:40|388.36|385.96|388.36|385.96|388.36|385.96|388.18|385.78|0
1649927150000|2022-04-14 09:05:50|388.53|386.13|388.71|386.31|388.71|386.31|388.53|386.13|0
1649927160000|2022-04-14 09:06:00|388.45|386.05|388.36|385.96|388.45|386.05|388.36|385.96|0
1649927170000|2022-04-14 09:06:10|388.18|385.78|388.18|385.78|388.36|385.96|388.18|385.78|0
1649927180000|2022-04-14 09:06:20|388|385.6|388|385.6|388|385.6|387.91|385.51|0
1649927190000|2022-04-14 09:06:30|387.91|385.51|388|385.6|388|385.6|387.91|385.51|0
1649927200000|2022-04-14 09:06:40|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1649927210000|2022-04-14 09:06:50|387.91|385.51|387.73|385.33|387.91|385.51|387.73|385.33|0
1649927220000|2022-04-14 09:07:00|387.82|385.42|388.36|385.96|388.36|385.96|387.82|385.42|0
1649927230000|2022-04-14 09:07:10|388.18|385.78|388|385.6|388.18|385.78|388|385.6|0
1649927240000|2022-04-14 09:07:20|387.82|385.42|388.18|385.78|388.18|385.78|387.82|385.42|0
1649927260000|2022-04-14 09:07:40|388.35|385.95|388.18|385.78|388.35|385.95|388.18|385.78|0
1649927290000|2022-04-14 09:08:10|388|385.6|388|385.6|388|385.6|387.91|385.51|0
1649927300000|2022-04-14 09:08:20|388.18|385.78|388.35|385.95|388.35|385.95|388.18|385.78|0
1649927310000|2022-04-14 09:08:30|388.53|386.13|388.8|386.4|388.8|386.4|388.53|386.13|0
1649927320000|2022-04-14 09:08:40|388.71|386.31|389.25|386.85|389.25|386.85|388.71|386.31|0
1649927330000|2022-04-14 09:08:50|389.43|387.03|389.6|387.2|389.6|387.2|389.43|387.03|0
1649927340000|2022-04-14 09:09:00|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1649927350000|2022-04-14 09:09:10|389.25|386.85|389.25|386.85|389.43|387.03|389.25|386.85|0
1649927360000|2022-04-14 09:09:20|389.16|386.76|389.25|386.85|389.25|386.85|389.07|386.67|0
1649927370000|2022-04-14 09:09:30|389.07|386.67|389.25|386.85|389.25|386.85|389.07|386.67|0
1649927380000|2022-04-14 09:09:40|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1649927390000|2022-04-14 09:09:50|389.34|386.94|389.07|386.67|389.34|386.94|389.07|386.67|0
1649927400000|2022-04-14 09:10:00|389.25|386.85|389.43|387.03|389.43|387.03|389.25|386.85|0
1649927410000|2022-04-14 09:10:10|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1649927420000|2022-04-14 09:10:20|389.7|387.3|389.6|387.2|389.7|387.3|389.6|387.2|0
1649927430000|2022-04-14 09:10:30|389.7|387.3|389.34|386.94|389.7|387.3|389.34|386.94|0
1649927440000|2022-04-14 09:10:40|389.43|387.03|389.6|387.2|389.88|387.48|389.43|387.03|0
1649927450000|2022-04-14 09:10:50|389.78|387.38|390.14|387.74|390.14|387.74|389.78|387.38|0
1649927460000|2022-04-14 09:11:00|389.96|387.56|390.23|387.83|390.23|387.83|389.96|387.56|0
1649927470000|2022-04-14 09:11:10|390.77|388.37|390.86|388.46|390.86|388.46|390.68|388.28|0
1649927480000|2022-04-14 09:11:20|390.68|388.28|390.86|388.46|391.03|388.63|390.68|388.28|0
1649927490000|2022-04-14 09:11:30|390.95|388.55|390.86|388.46|390.95|388.55|390.86|388.46|0
1649927500000|2022-04-14 09:11:40|390.77|388.37|390.5|388.1|390.86|388.46|390.5|388.1|0
1649927510000|2022-04-14 09:11:50|390.68|388.28|390.5|388.1|390.68|388.28|390.5|388.1|0
1649927520000|2022-04-14 09:12:00|390.68|388.28|390.59|388.19|390.68|388.28|390.59|388.19|0
1649927530000|2022-04-14 09:12:10|390.5|388.1|390.41|388.01|390.59|388.19|390.41|388.01|0
1649927540000|2022-04-14 09:12:20|390.14|387.74|390.41|388.01|390.41|388.01|390.14|387.74|0
1649927550000|2022-04-14 09:12:30|390.5|388.1|390.68|388.28|390.68|388.28|390.5|388.1|0
1649927560000|2022-04-14 09:12:40|390.5|388.1|390.14|387.74|390.5|388.1|390.14|387.74|0
1649927570000|2022-04-14 09:12:50|389.96|387.56|390.05|387.65|390.14|387.74|389.96|387.56|0
1649927580000|2022-04-14 09:13:00|390.14|387.74|390.05|387.65|390.14|387.74|390.05|387.65|0
1649927590000|2022-04-14 09:13:10|389.96|387.56|389.96|387.56|390.05|387.65|389.96|387.56|0
1649927600000|2022-04-14 09:13:20|389.78|387.38|389.87|387.47|389.96|387.56|389.78|387.38|0
1649927610000|2022-04-14 09:13:30|389.96|387.56|389.78|387.38|389.96|387.56|389.7|387.3|0
1649927620000|2022-04-14 09:13:40|389.7|387.3|389.52|387.12|389.7|387.3|389.52|387.12|0
1649927630000|2022-04-14 09:13:50|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649927640000|2022-04-14 09:14:00|389.16|386.76|388.35|385.95|389.16|386.76|388.35|385.95|0
1649927650000|2022-04-14 09:14:10|388.27|385.87|388.17|385.77|388.27|385.87|388.17|385.77|0
1649927660000|2022-04-14 09:14:20|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1649927670000|2022-04-14 09:14:30|388.17|385.77|388.71|386.31|388.71|386.31|388.17|385.77|0
1649927680000|2022-04-14 09:14:40|388.89|386.49|388.71|386.31|388.89|386.49|388.62|386.22|0
1649927690000|2022-04-14 09:14:50|388.8|386.4|389.07|386.67|389.07|386.67|388.8|386.4|0
1649927700000|2022-04-14 09:15:00|388.98|386.58|389.42|387.02|389.42|387.02|388.89|386.49|0
1649927710000|2022-04-14 09:15:10|389.6|387.2|389.24|386.84|389.6|387.2|389.24|386.84|0
1649927720000|2022-04-14 09:15:20|389.07|386.67|389.16|386.76|389.16|386.76|388.89|386.49|0
1649927730000|2022-04-14 09:15:30|389.42|387.02|389.42|387.02|389.42|387.02|389.34|386.94|0
1649927740000|2022-04-14 09:15:40|389.24|386.84|389.34|386.94|389.42|387.02|389.24|386.84|0
1649927750000|2022-04-14 09:15:50|389.42|387.02|389.07|386.67|389.42|387.02|389.07|386.67|0
1649927760000|2022-04-14 09:16:00|389.16|386.76|389.24|386.84|389.24|386.84|388.98|386.58|0
1649927770000|2022-04-14 09:16:10|389.42|387.02|389.42|387.02|389.52|387.12|389.42|387.02|0
1649927780000|2022-04-14 09:16:20|389.6|387.2|389.42|387.02|389.6|387.2|389.42|387.02|0
1649927790000|2022-04-14 09:16:30|389.34|386.94|389.16|386.76|389.42|387.02|389.16|386.76|0
1649927800000|2022-04-14 09:16:40|389.07|386.67|389.24|386.84|389.34|386.94|389.07|386.67|0
1649927810000|2022-04-14 09:16:50|389.16|386.76|388.53|386.13|389.16|386.76|388.53|386.13|0
1649927820000|2022-04-14 09:17:00|388.62|386.22|388.71|386.31|388.71|386.31|388.62|386.22|0
1649927830000|2022-04-14 09:17:10|388.89|386.49|388.8|386.4|388.89|386.49|388.8|386.4|0
1649927840000|2022-04-14 09:17:20|388.71|386.31|389.16|386.76|389.16|386.76|388.71|386.31|0
1649927850000|2022-04-14 09:17:30|388.89|386.49|388.8|386.4|388.89|386.49|388.8|386.4|0
1649927860000|2022-04-14 09:17:40|388.53|386.13|388.8|386.4|388.8|386.4|388.53|386.13|0
1649927870000|2022-04-14 09:17:50|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1649927880000|2022-04-14 09:18:00|388.62|386.22|388.98|386.58|388.98|386.58|388.62|386.22|0
1649927890000|2022-04-14 09:18:10|389.16|386.76|389.06|386.66|389.24|386.84|389.06|386.66|0
1649927900000|2022-04-14 09:18:20|388.89|386.49|388.89|386.49|388.98|386.58|388.89|386.49|0
1649927910000|2022-04-14 09:18:30|388.98|386.58|388.89|386.49|388.98|386.58|388.89|386.49|0
1649927920000|2022-04-14 09:18:40|388.62|386.22|388.71|386.31|388.71|386.31|388.62|386.22|0
1649927930000|2022-04-14 09:18:50|388.8|386.4|388.89|386.49|388.89|386.49|388.8|386.4|0
1649927940000|2022-04-14 09:19:00|388.8|386.4|389.06|386.66|389.06|386.66|388.8|386.4|0
1649927950000|2022-04-14 09:19:10|389.42|387.02|389.42|387.02|389.42|387.02|389.34|386.94|0
1649927960000|2022-04-14 09:19:20|389.51|387.11|389.78|387.38|389.78|387.38|389.51|387.11|0
1649927980000|2022-04-14 09:19:40|389.6|387.2|389.78|387.38|389.78|387.38|389.6|387.2|0
1649927990000|2022-04-14 09:19:50|389.69|387.29|389.6|387.2|389.69|387.29|389.6|387.2|0
1649928000000|2022-04-14 09:20:00|389.42|387.02|389.24|386.84|389.51|387.11|389.24|386.84|0
1649928010000|2022-04-14 09:20:10|389.16|386.76|389.06|386.66|389.16|386.76|389.06|386.66|0
1649928020000|2022-04-14 09:20:20|389.24|386.84|389.6|387.2|389.6|387.2|389.24|386.84|0
1649928030000|2022-04-14 09:20:30|389.51|387.11|389.6|387.2|389.6|387.2|389.51|387.11|0
1649928040000|2022-04-14 09:20:40|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1649928060000|2022-04-14 09:21:00|388.89|386.49|389.42|387.02|389.42|387.02|388.89|386.49|0
1649928070000|2022-04-14 09:21:10|389.24|386.84|389.34|386.94|389.34|386.94|389.24|386.84|0
1649928080000|2022-04-14 09:21:20|389.24|386.84|389.34|386.94|389.42|387.02|389.24|386.84|0
1649928090000|2022-04-14 09:21:30|389.42|387.02|389.06|386.66|389.42|387.02|389.06|386.66|0
1649928100000|2022-04-14 09:21:40|389.24|386.84|389.16|386.76|389.24|386.84|389.16|386.76|0
1649928110000|2022-04-14 09:21:50|389.24|386.84|389.24|386.84|389.24|386.84|389.06|386.66|0
1649928120000|2022-04-14 09:22:00|389.34|386.94|389.34|386.94|389.34|386.94|389.24|386.84|0
1649928130000|2022-04-14 09:22:10|389.24|386.84|389.16|386.76|389.24|386.84|389.16|386.76|0
1649928140000|2022-04-14 09:22:20|389.24|386.84|389.06|386.66|389.24|386.84|388.88|386.48|0
1649928150000|2022-04-14 09:22:30|388.88|386.48|389.06|386.66|389.06|386.66|388.88|386.48|0
1649928160000|2022-04-14 09:22:40|388.88|386.48|388.98|386.58|388.98|386.58|388.88|386.48|0
1649928170000|2022-04-14 09:22:50|388.88|386.48|389.06|386.66|389.06|386.66|388.88|386.48|0
1649928180000|2022-04-14 09:23:00|389.16|386.76|388.88|386.48|389.16|386.76|388.88|386.48|0
1649928190000|2022-04-14 09:23:10|388.71|386.31|388.98|386.58|388.98|386.58|388.71|386.31|0
1649928200000|2022-04-14 09:23:20|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1649928220000|2022-04-14 09:23:40|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1649928230000|2022-04-14 09:23:50|388.71|386.31|388.26|385.86|388.71|386.31|388.26|385.86|0
1649928240000|2022-04-14 09:24:00|388.35|385.95|388.53|386.13|388.71|386.31|388.35|385.95|0
1649928250000|2022-04-14 09:24:10|388.62|386.22|388.53|386.13|388.62|386.22|388.53|386.13|0
1649928260000|2022-04-14 09:24:20|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1649928270000|2022-04-14 09:24:30|389.06|386.66|388.98|386.58|389.06|386.66|388.98|386.58|0
1649928280000|2022-04-14 09:24:40|388.88|386.48|388.88|386.48|388.88|386.48|388.8|386.4|0
1649928290000|2022-04-14 09:24:50|388.71|386.31|388.8|386.4|388.88|386.48|388.71|386.31|0
1649928300000|2022-04-14 09:25:00|388.71|386.31|388.53|386.13|388.71|386.31|388.53|386.13|0
1649928310000|2022-04-14 09:25:10|388.62|386.22|388.71|386.31|388.71|386.31|388.53|386.13|0
1649928320000|2022-04-14 09:25:20|388.62|386.22|388.62|386.22|388.62|386.22|388.53|386.13|0
1649928330000|2022-04-14 09:25:30|388.71|386.31|388.98|386.58|388.98|386.58|388.71|386.31|0
1649928340000|2022-04-14 09:25:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1649928350000|2022-04-14 09:25:50|389.24|386.84|389.42|387.02|389.51|387.11|389.24|386.84|0
1649928360000|2022-04-14 09:26:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1649928370000|2022-04-14 09:26:10|389.06|386.66|389.24|386.84|389.24|386.84|389.06|386.66|0
1649928380000|2022-04-14 09:26:20|389.06|386.66|389.24|386.84|389.24|386.84|389.06|386.66|0
1649928390000|2022-04-14 09:26:30|389.33|386.93|389.24|386.84|389.33|386.93|389.24|386.84|0
1649928400000|2022-04-14 09:26:40|389.15|386.75|389.24|386.84|389.24|386.84|389.15|386.75|0
1649928410000|2022-04-14 09:26:50|389.33|386.93|389.06|386.66|389.33|386.93|389.06|386.66|0
1649928420000|2022-04-14 09:27:00|389.24|386.84|389.6|387.2|389.6|387.2|389.24|386.84|0
1649928430000|2022-04-14 09:27:10|389.42|387.02|389.6|387.2|389.6|387.2|389.42|387.02|0
1649928440000|2022-04-14 09:27:20|389.33|386.93|389.42|387.02|389.42|387.02|389.33|386.93|0
1649928450000|2022-04-14 09:27:30|389.33|386.93|389.42|387.02|389.42|387.02|389.24|386.84|0
1649928460000|2022-04-14 09:27:40|389.6|387.2|389.51|387.11|389.6|387.2|389.51|387.11|0
1649928470000|2022-04-14 09:27:50|389.42|387.02|389.33|386.93|389.42|387.02|389.33|386.93|0
1649928480000|2022-04-14 09:28:00|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1649928500000|2022-04-14 09:28:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1649928510000|2022-04-14 09:28:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1649928520000|2022-04-14 09:28:40|389.15|386.75|389.24|386.84|389.24|386.84|389.15|386.75|0
1649928530000|2022-04-14 09:28:50|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1649928540000|2022-04-14 09:29:00|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1649928550000|2022-04-14 09:29:10|388.88|386.48|388.98|386.58|388.98|386.58|388.88|386.48|0
1649928560000|2022-04-14 09:29:20|389.06|386.66|388.88|386.48|389.06|386.66|388.88|386.48|0
1649928570000|2022-04-14 09:29:30|388.98|386.58|389.06|386.66|389.06|386.66|388.98|386.58|0
1649928580000|2022-04-14 09:29:40|389.24|386.84|389.06|386.66|389.24|386.84|389.06|386.66|0
1649928590000|2022-04-14 09:29:50|389.24|386.84|388.88|386.48|389.24|386.84|388.88|386.48|0
1649928600000|2022-04-14 09:30:00|388.7|386.3|388.53|386.13|388.7|386.3|388.53|386.13|0
1649928610000|2022-04-14 09:30:10|388.62|386.22|389.06|386.66|389.06|386.66|388.62|386.22|0
1649928620000|2022-04-14 09:30:20|388.97|386.57|388.8|386.4|388.97|386.57|388.8|386.4|0
1649928630000|2022-04-14 09:30:30|388.88|386.48|388.52|386.12|388.88|386.48|388.52|386.12|0
1649928640000|2022-04-14 09:30:40|388.7|386.3|388.7|386.3|388.8|386.4|388.7|386.3|0
1649928650000|2022-04-14 09:30:50|388.62|386.22|388.7|386.3|388.7|386.3|388.62|386.22|0
1649928660000|2022-04-14 09:31:00|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1649928670000|2022-04-14 09:31:10|388.35|385.95|388.7|386.3|388.7|386.3|388.35|385.95|0
1649928690000|2022-04-14 09:31:30|388.88|386.48|388.7|386.3|388.88|386.48|388.7|386.3|0
1649928700000|2022-04-14 09:31:40|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1649928710000|2022-04-14 09:31:50|388.52|386.12|388.8|386.4|388.8|386.4|388.52|386.12|0
1649928720000|2022-04-14 09:32:00|389.24|386.84|388.88|386.48|389.24|386.84|388.88|386.48|0
1649928730000|2022-04-14 09:32:10|388.8|386.4|388.8|386.4|388.88|386.48|388.8|386.4|0
1649928740000|2022-04-14 09:32:20|388.88|386.48|388.7|386.3|388.88|386.48|388.7|386.3|0
1649928760000|2022-04-14 09:32:40|388.62|386.22|388.52|386.12|388.62|386.22|388.52|386.12|0
1649928770000|2022-04-14 09:32:50|388.7|386.3|388.52|386.12|388.7|386.3|388.52|386.12|0
1649928780000|2022-04-14 09:33:00|388.7|386.3|388.52|386.12|388.7|386.3|388.52|386.12|0
1649928790000|2022-04-14 09:33:10|387.99|385.59|387.81|385.41|387.99|385.59|387.81|385.41|0
1649928800000|2022-04-14 09:33:20|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1649928810000|2022-04-14 09:33:30|387.81|385.41|387.63|385.23|387.81|385.41|387.63|385.23|0
1649928820000|2022-04-14 09:33:40|387.81|385.41|387.81|385.41|387.81|385.41|387.72|385.32|0
1649928830000|2022-04-14 09:33:50|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649928840000|2022-04-14 09:34:00|387.99|385.59|387.81|385.41|387.99|385.59|387.81|385.41|0
1649928860000|2022-04-14 09:34:20|387.63|385.23|387.63|385.23|387.72|385.32|387.63|385.23|0
1649928870000|2022-04-14 09:34:30|387.81|385.41|387.81|385.41|387.81|385.41|387.63|385.23|0
1649928880000|2022-04-14 09:34:40|387.63|385.23|387.45|385.05|387.63|385.23|387.45|385.05|0
1649928890000|2022-04-14 09:34:50|387.63|385.23|387.63|385.23|387.81|385.41|387.63|385.23|0
1649928900000|2022-04-14 09:35:00|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1649928910000|2022-04-14 09:35:10|387.63|385.23|387.55|385.15|387.63|385.23|387.55|385.15|0
1649928920000|2022-04-14 09:35:20|387.45|385.05|387.45|385.05|387.55|385.15|387.45|385.05|0
1649928930000|2022-04-14 09:35:30|387.27|384.87|387.1|384.7|387.27|384.87|387.1|384.7|0
1649928940000|2022-04-14 09:35:40|387.27|384.87|387.1|384.7|387.27|384.87|387.1|384.7|0
1649928950000|2022-04-14 09:35:50|387.27|384.87|387.27|384.87|387.45|385.05|387.27|384.87|0
1649928960000|2022-04-14 09:36:00|387.1|384.7|387.27|384.87|387.27|384.87|387.1|384.7|0
1649928970000|2022-04-14 09:36:10|387.45|385.05|387.37|384.97|387.45|385.05|387.37|384.97|0
1649928980000|2022-04-14 09:36:20|387.27|384.87|387.1|384.7|387.27|384.87|387.1|384.7|0
1649928990000|2022-04-14 09:36:30|387.27|384.87|387.63|385.23|387.63|385.23|387.1|384.7|0
1649929000000|2022-04-14 09:36:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649929010000|2022-04-14 09:36:50|387.27|384.87|387.27|384.87|387.45|385.05|387.27|384.87|0
1649929020000|2022-04-14 09:37:00|387.45|385.05|387.63|385.23|387.63|385.23|387.45|385.05|0
1649929030000|2022-04-14 09:37:10|387.55|385.15|387.45|385.05|387.55|385.15|387.45|385.05|0
1649929040000|2022-04-14 09:37:20|387.55|385.15|387.45|385.05|387.63|385.23|387.45|385.05|0
1649929050000|2022-04-14 09:37:30|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929060000|2022-04-14 09:37:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1649929080000|2022-04-14 09:38:00|387.72|385.32|387.81|385.41|387.81|385.41|387.72|385.32|0
1649929090000|2022-04-14 09:38:10|387.63|385.23|387.45|385.05|387.63|385.23|387.45|385.05|0
1649929110000|2022-04-14 09:38:30|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929120000|2022-04-14 09:38:40|387.54|385.14|387.81|385.41|387.81|385.41|387.54|385.14|0
1649929130000|2022-04-14 09:38:50|387.72|385.32|387.81|385.41|387.81|385.41|387.72|385.32|0
1649929150000|2022-04-14 09:39:10|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1649929160000|2022-04-14 09:39:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649929170000|2022-04-14 09:39:30|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929200000|2022-04-14 09:40:00|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1649929210000|2022-04-14 09:40:10|387.45|385.05|387.45|385.05|387.54|385.14|387.45|385.05|0
1649929220000|2022-04-14 09:40:20|387.37|384.97|387.45|385.05|387.45|385.05|387.37|384.97|0
1649929240000|2022-04-14 09:40:40|387.27|384.87|387.09|384.69|387.27|384.87|387.09|384.69|0
1649929270000|2022-04-14 09:41:10|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1649929280000|2022-04-14 09:41:20|387.19|384.79|387.45|385.05|387.45|385.05|387.19|384.79|0
1649929290000|2022-04-14 09:41:30|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1649929300000|2022-04-14 09:41:40|387.27|384.87|387.63|385.23|387.81|385.41|387.27|384.87|0
1649929310000|2022-04-14 09:41:50|387.45|385.05|387.63|385.23|387.63|385.23|387.45|385.05|0
1649929320000|2022-04-14 09:42:00|387.81|385.41|387.63|385.23|387.81|385.41|387.63|385.23|0
1649929330000|2022-04-14 09:42:10|387.99|385.59|387.81|385.41|387.99|385.59|387.81|385.41|0
1649929340000|2022-04-14 09:42:20|387.63|385.23|387.45|385.05|387.72|385.32|387.45|385.05|0
1649929350000|2022-04-14 09:42:30|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1649929360000|2022-04-14 09:42:40|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1649929380000|2022-04-14 09:43:00|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929400000|2022-04-14 09:43:20|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1649929410000|2022-04-14 09:43:30|387.63|385.23|387.45|385.05|387.63|385.23|387.45|385.05|0
1649929440000|2022-04-14 09:44:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1649929450000|2022-04-14 09:44:10|387.27|384.87|387.09|384.69|387.36|384.96|387.09|384.69|0
1649929460000|2022-04-14 09:44:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1649929470000|2022-04-14 09:44:30|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929480000|2022-04-14 09:44:40|387.27|384.87|387.63|385.23|387.63|385.23|387.27|384.87|0
1649929490000|2022-04-14 09:44:50|387.81|385.41|387.63|385.23|387.81|385.41|387.45|385.05|0
1649929500000|2022-04-14 09:45:00|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1649929510000|2022-04-14 09:45:10|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1649929530000|2022-04-14 09:45:30|387.72|385.32|387.9|385.5|387.9|385.5|387.72|385.32|0
1649929540000|2022-04-14 09:45:40|387.81|385.41|387.63|385.23|387.81|385.41|387.63|385.23|0
1649929560000|2022-04-14 09:46:00|387.98|385.58|387.81|385.41|387.98|385.58|387.81|385.41|0
1649929570000|2022-04-14 09:46:10|387.9|385.5|387.63|385.23|387.9|385.5|387.63|385.23|0
1649929580000|2022-04-14 09:46:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649929590000|2022-04-14 09:46:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1649929600000|2022-04-14 09:46:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649929620000|2022-04-14 09:47:00|387.27|384.87|387.27|384.87|387.45|385.05|387.27|384.87|0
1649929660000|2022-04-14 09:47:40|387.36|384.96|387.27|384.87|387.36|384.96|387.27|384.87|0
1649929670000|2022-04-14 09:47:50|387.36|384.96|387.45|385.05|387.45|385.05|387.27|384.87|0
1649929680000|2022-04-14 09:48:00|387.36|384.96|387.63|385.23|387.63|385.23|387.36|384.96|0
1649929690000|2022-04-14 09:48:10|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1649929710000|2022-04-14 09:48:30|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649929720000|2022-04-14 09:48:40|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1649929730000|2022-04-14 09:48:50|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1649929740000|2022-04-14 09:49:00|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1649929750000|2022-04-14 09:49:10|387.72|385.32|387.63|385.23|387.72|385.32|387.63|385.23|0
1649929760000|2022-04-14 09:49:20|387.8|385.4|387.63|385.23|387.8|385.4|387.63|385.23|0
1649929780000|2022-04-14 09:49:40|387.45|385.05|387.63|385.23|387.63|385.23|387.45|385.05|0
1649929790000|2022-04-14 09:49:50|387.45|385.05|387.54|385.14|387.54|385.14|387.45|385.05|0
1649929800000|2022-04-14 09:50:00|387.63|385.23|389.23|386.83|389.23|386.83|387.63|385.23|0
1649929810000|2022-04-14 09:50:10|388.08|385.68|389.05|386.65|389.05|386.65|387.98|385.58|0
1649929820000|2022-04-14 09:50:20|389.23|386.83|391.2|388.8|391.74|389.34|389.23|386.83|0
1649929830000|2022-04-14 09:50:30|390.48|388.08|390.3|387.9|390.48|388.08|390.3|387.9|0
1649929840000|2022-04-14 09:50:40|390.66|388.26|391.17|388.29|391.26|388.53|390.66|388.26|0
1649929850000|2022-04-14 09:50:50|391.08|388.2|390.19|387.31|391.08|388.2|390.19|387.31|0
1649929860000|2022-04-14 09:51:00|390.1|387.22|391.08|388.2|391.08|388.2|390.1|387.22|0
1649929870000|2022-04-14 09:51:10|390.9|388.02|390.01|387.13|390.9|388.02|390.01|387.13|0
1649929880000|2022-04-14 09:51:20|390.19|387.31|390.82|387.94|390.82|387.94|390.19|387.31|0
1649929890000|2022-04-14 09:51:30|391.08|388.2|390.54|387.66|391.08|388.2|390.37|387.49|0
1649929900000|2022-04-14 09:51:40|390.46|387.58|390.19|387.31|390.46|387.58|390.19|387.31|0
1649929910000|2022-04-14 09:51:50|390.37|387.49|390.19|387.31|390.37|387.49|390.19|387.31|0
1649929920000|2022-04-14 09:52:00|389.83|386.95|390.72|387.84|390.72|387.84|389.65|386.77|0
1649929930000|2022-04-14 09:52:10|390.37|387.49|390.19|387.31|390.37|387.49|390.1|387.22|0
1649929940000|2022-04-14 09:52:20|390.01|387.13|390.01|387.13|390.01|387.13|390.01|387.13|0
1649929950000|2022-04-14 09:52:30|390.1|387.22|390.1|387.22|390.1|387.22|390.01|387.13|0
1649929960000|2022-04-14 09:52:40|390.01|387.13|390.01|387.13|390.01|387.13|390.01|387.13|0
1649929970000|2022-04-14 09:52:50|389.83|386.95|389.47|386.59|389.83|386.95|389.47|386.59|0
1649929980000|2022-04-14 09:53:00|389.56|386.68|388.4|385.52|389.56|386.68|388.4|385.52|0
1649929990000|2022-04-14 09:53:10|388.58|385.7|388.58|385.7|388.58|385.7|388.4|385.52|0
1649930000000|2022-04-14 09:53:20|388.4|385.52|388.76|385.88|388.94|386.06|388.4|385.52|0
1649930010000|2022-04-14 09:53:30|388.58|385.7|388.94|386.06|388.94|386.06|388.58|385.7|0
1649930020000|2022-04-14 09:53:40|388.76|385.88|388.93|386.05|388.93|386.05|388.76|385.88|0
1649930030000|2022-04-14 09:53:50|389.11|386.23|389.11|386.23|389.11|386.23|389.11|386.23|0
1649930040000|2022-04-14 09:54:00|389.03|386.15|388.76|385.88|389.03|386.15|388.76|385.88|0
1649930050000|2022-04-14 09:54:10|388.58|385.7|388.58|385.7|388.58|385.7|388.58|385.7|0
1649930060000|2022-04-14 09:54:20|388.93|386.05|388.87|386.47|389.11|386.47|388.87|386.05|0
1649930070000|2022-04-14 09:54:30|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1649930080000|2022-04-14 09:54:40|388.61|386.21|388.52|386.12|388.69|386.29|388.52|386.12|0
1649930090000|2022-04-14 09:54:50|388.16|385.76|388.34|385.94|388.34|385.94|388.16|385.76|0
1649930100000|2022-04-14 09:55:00|388.16|385.76|387.98|385.58|388.16|385.76|387.98|385.58|0
1649930110000|2022-04-14 09:55:10|387.8|385.4|388.34|385.94|388.34|385.94|387.8|385.4|0
1649930120000|2022-04-14 09:55:20|387.62|385.22|387.62|385.22|387.62|385.22|387.45|385.05|0
1649930130000|2022-04-14 09:55:30|387.45|385.05|387.36|384.96|387.45|385.05|387.36|384.96|0
1649930140000|2022-04-14 09:55:40|387.09|384.69|387.27|384.87|387.27|384.87|387.09|384.69|0
1649930150000|2022-04-14 09:55:50|387.09|384.69|387.09|384.69|387.09|384.69|386.91|384.51|0
1649930160000|2022-04-14 09:56:00|387.45|385.05|387.45|385.05|387.45|385.05|387.27|384.87|0
1649930170000|2022-04-14 09:56:10|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649930180000|2022-04-14 09:56:20|387.27|384.87|387.45|385.05|387.45|385.05|387.27|384.87|0
1649930190000|2022-04-14 09:56:30|387.36|384.96|387.27|384.87|387.36|384.96|387.27|384.87|0
1649930210000|2022-04-14 09:56:50|387.45|385.05|387.36|384.96|387.45|385.05|387.27|384.87|0
1649930220000|2022-04-14 09:57:00|387.27|384.87|387.09|384.69|387.45|385.05|387.09|384.69|0
1649930230000|2022-04-14 09:57:10|387.27|384.87|387.09|384.69|387.27|384.87|387.09|384.69|0
1649930240000|2022-04-14 09:57:20|386.91|384.51|386.91|384.51|387.09|384.69|386.91|384.51|0
1649930250000|2022-04-14 09:57:30|387.27|384.87|387.8|385.4|387.8|385.4|387.27|384.87|0
1649930260000|2022-04-14 09:57:40|387.72|385.32|387.8|385.4|387.8|385.4|387.62|385.22|0
1649930270000|2022-04-14 09:57:50|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1649930280000|2022-04-14 09:58:00|387.62|385.22|387.44|385.04|387.62|385.22|387.44|385.04|0
1649930290000|2022-04-14 09:58:10|387.36|384.96|387.44|385.04|387.44|385.04|387.36|384.96|0
1649930300000|2022-04-14 09:58:20|387.62|385.22|387.8|385.4|387.8|385.4|387.62|385.22|0
1649930310000|2022-04-14 09:58:30|387.72|385.32|387.8|385.4|387.8|385.4|387.72|385.32|0
1649930340000|2022-04-14 09:59:00|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1649930350000|2022-04-14 09:59:10|387.44|385.04|387.54|385.14|387.54|385.14|387.44|385.04|0
1649930360000|2022-04-14 09:59:20|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1649930370000|2022-04-14 09:59:30|387.54|385.14|387.62|385.22|387.62|385.22|387.27|384.87|0
1649930390000|2022-04-14 09:59:50|387.44|385.04|387.27|384.87|387.44|385.04|387.27|384.87|0
1649930400000|2022-04-14 10:00:00|387.44|385.04|387.62|385.22|387.62|385.22|387.44|385.04|0
1649930410000|2022-04-14 10:00:10|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1649930420000|2022-04-14 10:00:20|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1649930440000|2022-04-14 10:00:40|387.27|384.87|386.91|384.51|387.27|384.87|386.91|384.51|0
1649930450000|2022-04-14 10:00:50|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1649930460000|2022-04-14 10:01:00|386.91|384.51|387.27|384.87|387.36|384.96|386.91|384.51|0
1649930480000|2022-04-14 10:01:20|387.44|385.04|387.27|384.87|387.62|385.22|387.27|384.87|0
1649930490000|2022-04-14 10:01:30|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1649930500000|2022-04-14 10:01:40|387.27|384.87|387.36|384.96|387.36|384.96|387.27|384.87|0
1649930510000|2022-04-14 10:01:50|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1649930530000|2022-04-14 10:02:10|387.36|384.96|387.62|385.22|387.62|385.22|387.36|384.96|0
1649930540000|2022-04-14 10:02:20|387.44|385.04|387.27|384.87|387.44|385.04|387.27|384.87|0
1649930550000|2022-04-14 10:02:30|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1649930560000|2022-04-14 10:02:40|386.65|384.25|386.37|383.97|386.73|384.33|386.37|383.97|0
1649930570000|2022-04-14 10:02:50|386.55|384.15|386.73|384.33|386.73|384.33|386.55|384.15|0
1649930580000|2022-04-14 10:03:00|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1649930590000|2022-04-14 10:03:10|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1649930600000|2022-04-14 10:03:20|386.55|384.15|386.02|383.62|386.55|384.15|386.02|383.62|0
1649930610000|2022-04-14 10:03:30|385.84|383.44|386.02|383.62|386.11|383.71|385.84|383.44|0
1649930620000|2022-04-14 10:03:40|386.2|383.8|386.47|384.07|386.47|384.07|386.11|383.71|0
1649930630000|2022-04-14 10:03:50|386.55|384.15|386.2|383.8|386.55|384.15|386.2|383.8|0
1649930640000|2022-04-14 10:04:00|386.29|383.89|386.37|383.97|386.37|383.97|386.29|383.89|0
1649930660000|2022-04-14 10:04:20|386.47|384.07|386.47|384.07|386.47|384.07|386.47|384.07|0
1649930670000|2022-04-14 10:04:30|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1649930680000|2022-04-14 10:04:40|386.2|383.8|385.84|383.44|386.2|383.8|385.84|383.44|0
1649930690000|2022-04-14 10:04:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1649930700000|2022-04-14 10:05:00|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1649930710000|2022-04-14 10:05:10|385.93|383.53|386.02|383.62|386.02|383.62|385.93|383.53|0
1649930720000|2022-04-14 10:05:20|386.2|383.8|386.37|383.97|386.37|383.97|386.2|383.8|0
1649930730000|2022-04-14 10:05:30|386.29|383.89|386.2|383.8|386.29|383.89|386.2|383.8|0
1649930740000|2022-04-14 10:05:40|386.29|383.89|386.2|383.8|386.29|383.89|386.2|383.8|0
1649930750000|2022-04-14 10:05:50|386.37|383.97|386.73|384.33|386.73|384.33|386.37|383.97|0
1649930760000|2022-04-14 10:06:00|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1649930770000|2022-04-14 10:06:10|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1649930780000|2022-04-14 10:06:20|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1649930810000|2022-04-14 10:06:50|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1649930820000|2022-04-14 10:07:00|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1649930830000|2022-04-14 10:07:10|386.73|384.33|386.37|383.97|386.73|384.33|386.37|383.97|0
1649930840000|2022-04-14 10:07:20|386.55|384.15|386.37|383.97|386.55|384.15|386.37|383.97|0
1649930850000|2022-04-14 10:07:30|386.2|383.8|386.37|383.97|386.47|384.07|386.2|383.8|0
1649930860000|2022-04-14 10:07:40|386.19|383.79|386.29|383.89|386.37|383.97|386.19|383.79|0
1649930870000|2022-04-14 10:07:50|386.02|383.62|386.19|383.79|386.19|383.79|385.84|383.44|0
1649930880000|2022-04-14 10:08:00|386.11|383.71|386.19|383.79|386.19|383.79|386.11|383.71|0
1649930890000|2022-04-14 10:08:10|386.02|383.62|386.02|383.62|386.02|383.62|385.84|383.44|0
1649930900000|2022-04-14 10:08:20|386.19|383.79|386.02|383.62|386.19|383.79|386.02|383.62|0
1649930910000|2022-04-14 10:08:30|386.11|383.71|386.02|383.62|386.11|383.71|386.02|383.62|0
1649930920000|2022-04-14 10:08:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1649930930000|2022-04-14 10:08:50|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1649930950000|2022-04-14 10:09:10|386.29|383.89|386.37|383.97|386.37|383.97|386.29|383.89|0
1649930960000|2022-04-14 10:09:20|386.19|383.79|386.29|383.89|386.29|383.89|386.19|383.79|0
1649930970000|2022-04-14 10:09:30|386.37|383.97|386.19|383.79|386.37|383.97|386.19|383.79|0
1649930980000|2022-04-14 10:09:40|386.37|383.97|386.19|383.79|386.37|383.97|386.19|383.79|0
1649930990000|2022-04-14 10:09:50|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1649931000000|2022-04-14 10:10:00|386.46|384.06|386.55|384.15|386.55|384.15|386.46|384.06|0
1649931010000|2022-04-14 10:10:10|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1649931020000|2022-04-14 10:10:20|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1649931030000|2022-04-14 10:10:30|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1649931040000|2022-04-14 10:10:40|386.55|384.15|386.37|383.97|386.55|384.15|386.37|383.97|0
1649931050000|2022-04-14 10:10:50|386.19|383.79|386.37|383.97|386.37|383.97|386.19|383.79|0
1649931060000|2022-04-14 10:11:00|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1649931070000|2022-04-14 10:11:10|386.73|384.33|386.55|384.15|386.73|384.33|386.55|384.15|0
1649931100000|2022-04-14 10:11:40|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1649931110000|2022-04-14 10:11:50|386.11|383.71|386.19|383.79|386.19|383.79|385.84|383.44|0
1649931120000|2022-04-14 10:12:00|386.02|383.62|386.19|383.79|386.19|383.79|386.02|383.62|0
1649931130000|2022-04-14 10:12:10|386.11|383.71|386.19|383.79|386.19|383.79|386.02|383.62|0
1649931140000|2022-04-14 10:12:20|386.73|384.33|387.08|384.68|387.08|384.68|386.73|384.33|0
1649931150000|2022-04-14 10:12:30|387.35|384.95|387.08|384.68|387.35|384.95|386.91|384.51|0
1649931160000|2022-04-14 10:12:40|386.91|384.51|387.26|384.86|387.26|384.86|386.91|384.51|0
1649931170000|2022-04-14 10:12:50|386.73|384.33|386.91|384.51|386.91|384.51|386.73|384.33|0
1649931180000|2022-04-14 10:13:00|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1649931190000|2022-04-14 10:13:10|386.82|384.42|386.73|384.33|386.82|384.42|386.73|384.33|0
1649931200000|2022-04-14 10:13:20|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1649931210000|2022-04-14 10:13:30|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1649931220000|2022-04-14 10:13:40|387.26|384.86|387.26|384.86|387.26|384.86|387.18|384.78|0
1649931240000|2022-04-14 10:14:00|387.44|385.04|387.62|385.22|387.62|385.22|387.44|385.04|0
1649931250000|2022-04-14 10:14:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649931260000|2022-04-14 10:14:20|388.07|385.67|387.8|385.4|388.07|385.67|387.8|385.4|0
1649931270000|2022-04-14 10:14:30|387.71|385.31|387.8|385.4|387.8|385.4|387.71|385.31|0
1649931280000|2022-04-14 10:14:40|387.62|385.22|387.62|385.22|387.8|385.4|387.62|385.22|0
1649931290000|2022-04-14 10:14:50|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1649931300000|2022-04-14 10:15:00|387.26|384.86|387.44|385.04|387.44|385.04|387.26|384.86|0
1649931320000|2022-04-14 10:15:20|387.08|384.68|386.9|384.5|387.08|384.68|386.9|384.5|0
1649931330000|2022-04-14 10:15:30|386.73|384.33|386.55|384.15|386.73|384.33|386.55|384.15|0
1649931340000|2022-04-14 10:15:40|386.64|384.24|387|384.6|387|384.6|386.64|384.24|0
1649931350000|2022-04-14 10:15:50|387.17|384.77|387.26|384.86|387.26|384.86|387.17|384.77|0
1649931370000|2022-04-14 10:16:10|387.44|385.04|387.26|384.86|387.44|385.04|387.26|384.86|0
1649931390000|2022-04-14 10:16:30|387.44|385.04|387.62|385.22|387.62|385.22|387.44|385.04|0
1649931400000|2022-04-14 10:16:40|387.44|385.04|387.62|385.22|387.62|385.22|387.44|385.04|0
1649931410000|2022-04-14 10:16:50|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1649931420000|2022-04-14 10:17:00|387.62|385.22|387.44|385.04|387.62|385.22|387.26|384.86|0
1649931430000|2022-04-14 10:17:10|387.53|385.13|387.44|385.04|387.53|385.13|387.44|385.04|0
1649931440000|2022-04-14 10:17:20|387.53|385.13|387.44|385.04|387.62|385.22|387.44|385.04|0
1649931450000|2022-04-14 10:17:30|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1649931460000|2022-04-14 10:17:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1649931470000|2022-04-14 10:17:50|387.62|385.22|387.79|385.39|387.79|385.39|387.53|385.13|0
1649931490000|2022-04-14 10:18:10|387.97|385.57|388.15|385.75|388.15|385.75|387.97|385.57|0
1649931500000|2022-04-14 10:18:20|388.33|385.93|388.24|385.84|388.51|386.11|388.24|385.84|0
1649931510000|2022-04-14 10:18:30|387.97|385.57|387.79|385.39|387.97|385.57|387.62|385.22|0
1649931520000|2022-04-14 10:18:40|387.97|385.57|387.79|385.39|387.97|385.57|387.79|385.39|0
1649931530000|2022-04-14 10:18:50|387.62|385.22|387.79|385.39|387.79|385.39|387.62|385.22|0
1649931540000|2022-04-14 10:19:00|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649931550000|2022-04-14 10:19:10|388.15|385.75|387.97|385.57|388.15|385.75|387.97|385.57|0
1649931560000|2022-04-14 10:19:20|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649931570000|2022-04-14 10:19:30|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649931580000|2022-04-14 10:19:40|387.89|385.49|388.15|385.75|388.15|385.75|387.89|385.49|0
1649931590000|2022-04-14 10:19:50|388.06|385.66|387.97|385.57|388.06|385.66|387.79|385.39|0
1649931600000|2022-04-14 10:20:00|388.06|385.66|388.15|385.75|388.15|385.75|387.97|385.57|0
1649931610000|2022-04-14 10:20:10|387.97|385.57|388.15|385.75|388.15|385.75|387.97|385.57|0
1649931630000|2022-04-14 10:20:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1649931640000|2022-04-14 10:20:40|388.51|386.11|387.97|385.57|388.51|386.11|387.97|385.57|0
1649931650000|2022-04-14 10:20:50|387.89|385.49|387.79|385.39|387.89|385.49|387.79|385.39|0
1649931660000|2022-04-14 10:21:00|387.61|385.21|387.44|385.04|387.61|385.21|387.17|384.77|0
1649931670000|2022-04-14 10:21:10|387.61|385.21|387.79|385.39|387.79|385.39|387.61|385.21|0
1649931680000|2022-04-14 10:21:20|387.61|385.21|387.61|385.21|387.71|385.31|387.61|385.21|0
1649931700000|2022-04-14 10:21:40|387.44|385.04|387.35|384.95|387.44|385.04|387.35|384.95|0
1649931710000|2022-04-14 10:21:50|387.44|385.04|387.44|385.04|387.44|385.04|387.26|384.86|0
1649931720000|2022-04-14 10:22:00|387.26|384.86|387.08|384.68|387.26|384.86|387.08|384.68|0
1649931730000|2022-04-14 10:22:10|387.26|384.86|387.08|384.68|387.26|384.86|387.08|384.68|0
1649931740000|2022-04-14 10:22:20|386.99|384.59|387.35|384.95|387.35|384.95|386.99|384.59|0
1649931750000|2022-04-14 10:22:30|387.26|384.86|387.08|384.68|387.26|384.86|387.08|384.68|0
1649931770000|2022-04-14 10:22:50|387.17|384.77|387.26|384.86|387.26|384.86|387.17|384.77|0
1649931780000|2022-04-14 10:23:00|387.08|384.68|387.79|385.39|387.79|385.39|387.08|384.68|0
1649931790000|2022-04-14 10:23:10|387.97|385.57|388.15|385.75|388.33|385.93|387.97|385.57|0
1649931800000|2022-04-14 10:23:20|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1649931810000|2022-04-14 10:23:30|388.15|385.75|387.97|385.57|388.15|385.75|387.97|385.57|0
1649931820000|2022-04-14 10:23:40|388.15|385.75|387.79|385.39|388.15|385.75|387.79|385.39|0
1649931830000|2022-04-14 10:23:50|387.97|385.57|387.97|385.57|387.97|385.57|387.79|385.39|0
1649931840000|2022-04-14 10:24:00|388.15|385.75|388.15|385.75|388.24|385.84|388.15|385.75|0
1649931850000|2022-04-14 10:24:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649931870000|2022-04-14 10:24:30|387.79|385.39|387.97|385.57|387.97|385.57|387.61|385.21|0
1649931880000|2022-04-14 10:24:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1649931890000|2022-04-14 10:24:50|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649931900000|2022-04-14 10:25:00|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1649931910000|2022-04-14 10:25:10|387.61|385.21|387.79|385.39|387.79|385.39|387.43|385.03|0
1649931920000|2022-04-14 10:25:20|387.61|385.21|387.97|385.57|387.97|385.57|387.61|385.21|0
1649931930000|2022-04-14 10:25:30|388.15|385.75|388.15|385.75|388.33|385.93|388.15|385.75|0
1649931940000|2022-04-14 10:25:40|388.06|385.66|388.06|385.66|388.15|385.75|387.97|385.57|0
1649931950000|2022-04-14 10:25:50|387.97|385.57|387.97|385.57|388.06|385.66|387.97|385.57|0
1649931960000|2022-04-14 10:26:00|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1649931970000|2022-04-14 10:26:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649931980000|2022-04-14 10:26:20|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649931990000|2022-04-14 10:26:30|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649932000000|2022-04-14 10:26:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1649932010000|2022-04-14 10:26:50|387.97|385.57|387.97|385.57|387.97|385.57|387.79|385.39|0
1649932020000|2022-04-14 10:27:00|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649932030000|2022-04-14 10:27:10|387.79|385.39|387.97|385.57|387.97|385.57|387.79|385.39|0
1649932040000|2022-04-14 10:27:20|388.15|385.75|388.24|385.84|388.24|385.84|388.15|385.75|0
1649932050000|2022-04-14 10:27:30|388.15|385.75|388.33|385.93|388.33|385.93|388.15|385.75|0
1649932060000|2022-04-14 10:27:40|388.5|386.1|388.15|385.75|388.5|386.1|388.15|385.75|0
1649932070000|2022-04-14 10:27:50|388.33|385.93|388.24|385.84|388.33|385.93|388.24|385.84|0
1649932080000|2022-04-14 10:28:00|388.33|385.93|388.86|386.46|388.86|386.46|388.33|385.93|0
1649932090000|2022-04-14 10:28:10|388.5|386.1|388.68|386.28|388.86|386.46|388.5|386.1|0
1649932110000|2022-04-14 10:28:30|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1649932120000|2022-04-14 10:28:40|388.68|386.28|388.68|386.28|388.68|386.28|388.5|386.1|0
1649932130000|2022-04-14 10:28:50|388.5|386.1|388.15|385.75|388.5|386.1|388.15|385.75|0
1649932140000|2022-04-14 10:29:00|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1649932150000|2022-04-14 10:29:10|388.15|385.75|388.24|385.84|388.24|385.84|388.15|385.75|0
1649932160000|2022-04-14 10:29:20|388.33|385.93|388.42|386.02|388.42|386.02|388.33|385.93|0
1649932170000|2022-04-14 10:29:30|388.5|386.1|388.42|386.02|388.5|386.1|388.32|385.92|0
1649932180000|2022-04-14 10:29:40|388.32|385.92|388.32|385.92|388.5|386.1|388.32|385.92|0
1649932190000|2022-04-14 10:29:50|388.15|385.75|388.32|385.92|388.32|385.92|388.15|385.75|0
1649932200000|2022-04-14 10:30:00|387.97|385.57|387.79|385.39|387.97|385.57|387.79|385.39|0
1649932220000|2022-04-14 10:30:20|387.97|385.57|388.06|385.66|388.15|385.75|387.97|385.57|0
1649932230000|2022-04-14 10:30:30|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649932240000|2022-04-14 10:30:40|388.15|385.75|388.32|385.92|388.32|385.92|388.15|385.75|0
1649932250000|2022-04-14 10:30:50|388.5|386.1|388.32|385.92|388.5|386.1|388.32|385.92|0
1649932260000|2022-04-14 10:31:00|388.42|386.02|388.32|385.92|388.5|386.1|388.32|385.92|0
1649932290000|2022-04-14 10:31:30|388.5|386.1|388.68|386.28|388.68|386.28|388.32|385.92|0
1649932300000|2022-04-14 10:31:40|388.5|386.1|388.68|386.28|388.68|386.28|388.5|386.1|0
1649932310000|2022-04-14 10:31:50|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1649932320000|2022-04-14 10:32:00|388.77|386.37|389.22|386.82|389.22|386.82|388.77|386.37|0
1649932330000|2022-04-14 10:32:10|389.4|387|389.22|386.82|389.4|387|389.22|386.82|0
1649932350000|2022-04-14 10:32:30|389.04|386.64|389.04|386.64|389.22|386.82|389.04|386.64|0
1649932360000|2022-04-14 10:32:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1649932370000|2022-04-14 10:32:50|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1649932380000|2022-04-14 10:33:00|389.22|386.82|389.13|386.73|389.31|386.91|389.13|386.73|0
1649932390000|2022-04-14 10:33:10|389.04|386.64|389.39|386.99|389.4|387|389.04|386.64|0
1649932410000|2022-04-14 10:33:30|389.49|387.09|389.85|387.45|389.85|387.45|389.39|386.99|0
1649932420000|2022-04-14 10:33:40|389.75|387.35|390.65|388.25|390.65|388.25|389.75|387.35|0
1649932430000|2022-04-14 10:33:50|390.56|388.16|391|388.6|391|388.6|390.47|388.07|0
1649932440000|2022-04-14 10:34:00|390.83|388.43|391|388.6|391|388.6|390.83|388.43|0
1649932450000|2022-04-14 10:34:10|391.1|388.7|391.18|388.78|391.18|388.78|391.1|388.7|0
1649932460000|2022-04-14 10:34:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1649932470000|2022-04-14 10:34:30|391.18|388.78|391.18|388.78|391.18|388.78|391.1|388.7|0
1649932480000|2022-04-14 10:34:40|391|388.6|391|388.6|391.1|388.7|391|388.6|0
1649932490000|2022-04-14 10:34:50|390.83|388.43|390.83|388.43|390.83|388.43|390.65|388.25|0
1649932500000|2022-04-14 10:35:00|391|388.6|390.65|388.25|391|388.6|390.65|388.25|0
1649932510000|2022-04-14 10:35:10|390.74|388.34|390.65|388.25|390.83|388.43|390.65|388.25|0
1649932520000|2022-04-14 10:35:20|390.56|388.16|390.56|388.16|390.83|388.43|390.47|388.07|0
1649932530000|2022-04-14 10:35:30|390.47|388.07|390.65|388.25|390.65|388.25|390.47|388.07|0
1649932540000|2022-04-14 10:35:40|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1649932550000|2022-04-14 10:35:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1649932560000|2022-04-14 10:36:00|390.74|388.34|390.47|388.07|390.74|388.34|390.47|388.07|0
1649932570000|2022-04-14 10:36:10|390.65|388.25|390.82|388.42|390.82|388.42|390.65|388.25|0
1649932580000|2022-04-14 10:36:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1649932590000|2022-04-14 10:36:30|390.82|388.42|390.65|388.25|390.82|388.42|390.65|388.25|0
1649932600000|2022-04-14 10:36:40|390.47|388.07|390.65|388.25|390.65|388.25|390.47|388.07|0
1649932610000|2022-04-14 10:36:50|390.47|388.07|390.47|388.07|390.47|388.07|390.29|387.89|0
1649932620000|2022-04-14 10:37:00|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1649932630000|2022-04-14 10:37:10|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1649932640000|2022-04-14 10:37:20|390.29|387.89|390.47|388.07|390.47|388.07|390.29|387.89|0
1649932650000|2022-04-14 10:37:30|390.56|388.16|390.56|388.16|390.56|388.16|390.47|388.07|0
1649932660000|2022-04-14 10:37:40|390.65|388.25|390.47|388.07|390.65|388.25|390.47|388.07|0
1649932670000|2022-04-14 10:37:50|390.56|388.16|390.47|388.07|390.56|388.16|390.47|388.07|0
1649932680000|2022-04-14 10:38:00|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649932690000|2022-04-14 10:38:10|390.65|388.25|390.65|388.25|390.82|388.42|390.65|388.25|0
1649932700000|2022-04-14 10:38:20|390.47|388.07|390.29|387.89|390.47|388.07|390.29|387.89|0
1649932710000|2022-04-14 10:38:30|390.38|387.98|390.38|387.98|390.38|387.98|390.29|387.89|0
1649932720000|2022-04-14 10:38:40|390.29|387.89|390.29|387.89|390.29|387.89|390.11|387.71|0
1649932730000|2022-04-14 10:38:50|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1649932740000|2022-04-14 10:39:00|390.82|388.42|390.74|388.34|390.82|388.42|390.64|388.24|0
1649932750000|2022-04-14 10:39:10|390.64|388.24|390.47|388.07|390.64|388.24|390.47|388.07|0
1649932760000|2022-04-14 10:39:20|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1649932770000|2022-04-14 10:39:30|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1649932780000|2022-04-14 10:39:40|390.82|388.42|390.56|388.16|390.82|388.42|390.56|388.16|0
1649932790000|2022-04-14 10:39:50|390.64|388.24|390.82|388.42|390.82|388.42|390.56|388.16|0
1649932800000|2022-04-14 10:40:00|390.64|388.24|390.64|388.24|390.74|388.34|390.64|388.24|0
1649932810000|2022-04-14 10:40:10|390.47|388.07|390.64|388.24|390.64|388.24|390.47|388.07|0
1649932820000|2022-04-14 10:40:20|390.47|388.07|390.74|388.34|390.74|388.34|390.47|388.07|0
1649932830000|2022-04-14 10:40:30|390.64|388.24|390.47|388.07|390.64|388.24|390.47|388.07|0
1649932840000|2022-04-14 10:40:40|390.64|388.24|390.47|388.07|390.64|388.24|390.47|388.07|0
1649932850000|2022-04-14 10:40:50|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1649932860000|2022-04-14 10:41:00|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1649932870000|2022-04-14 10:41:10|390.29|387.89|390.11|387.71|390.29|387.89|390.11|387.71|0
1649932880000|2022-04-14 10:41:20|390.02|387.62|390.11|387.71|390.11|387.71|390.02|387.62|0
1649932890000|2022-04-14 10:41:30|389.75|387.35|389.66|387.26|389.75|387.35|389.66|387.26|0
1649932900000|2022-04-14 10:41:40|389.57|387.17|389.57|387.17|389.66|387.26|389.57|387.17|0
1649932910000|2022-04-14 10:41:50|389.48|387.08|389.39|386.99|389.48|387.08|389.39|386.99|0
1649932920000|2022-04-14 10:42:00|389.03|386.63|389.21|386.81|389.21|386.81|389.03|386.63|0
1649932930000|2022-04-14 10:42:10|389.03|386.63|389.03|386.63|389.13|386.73|389.03|386.63|0
1649932940000|2022-04-14 10:42:20|389.13|386.73|389.03|386.63|389.13|386.73|389.03|386.63|0
1649932950000|2022-04-14 10:42:30|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1649932960000|2022-04-14 10:42:40|389.03|386.63|389.03|386.63|389.13|386.73|389.03|386.63|0
1649932970000|2022-04-14 10:42:50|389.21|386.81|389.13|386.73|389.21|386.81|389.13|386.73|0
1649932980000|2022-04-14 10:43:00|389.21|386.81|389.03|386.63|389.21|386.81|389.03|386.63|0
1649932990000|2022-04-14 10:43:10|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1649933000000|2022-04-14 10:43:20|389.03|386.63|389.13|386.73|389.13|386.73|389.03|386.63|0
1649933010000|2022-04-14 10:43:30|389.03|386.63|389.13|386.73|389.13|386.73|389.03|386.63|0
1649933020000|2022-04-14 10:43:40|389.03|386.63|389.21|386.81|389.21|386.81|389.03|386.63|0
1649933050000|2022-04-14 10:44:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649933100000|2022-04-14 10:45:00|389.75|387.35|390.11|387.71|390.11|387.71|389.75|387.35|0
1649933110000|2022-04-14 10:45:10|389.93|387.53|389.66|387.26|389.93|387.53|389.66|387.26|0
1649933120000|2022-04-14 10:45:20|389.39|386.99|389.21|386.81|389.39|386.99|389.21|386.81|0
1649933130000|2022-04-14 10:45:30|389.39|386.99|389.39|386.99|389.48|387.08|389.39|386.99|0
1649933150000|2022-04-14 10:45:50|389.21|386.81|389.39|386.99|389.39|386.99|389.21|386.81|0
1649933160000|2022-04-14 10:46:00|389.48|387.08|389.48|387.08|389.57|387.17|389.48|387.08|0
1649933170000|2022-04-14 10:46:10|389.39|386.99|389.13|386.73|389.39|386.99|389.03|386.63|0
1649933180000|2022-04-14 10:46:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1649933210000|2022-04-14 10:46:50|389.03|386.63|388.77|386.37|389.03|386.63|388.77|386.37|0
1649933220000|2022-04-14 10:47:00|388.85|386.45|388.5|386.1|388.85|386.45|388.5|386.1|0
1649933230000|2022-04-14 10:47:10|388.68|386.28|388.77|386.37|388.77|386.37|388.68|386.28|0
1649933240000|2022-04-14 10:47:20|388.85|386.45|388.85|386.45|388.85|386.45|388.77|386.37|0
1649933250000|2022-04-14 10:47:30|389.13|386.73|389.21|386.81|389.21|386.81|389.13|386.73|0
1649933260000|2022-04-14 10:47:40|389.39|386.99|389.57|387.17|389.57|387.17|389.39|386.99|0
1649933270000|2022-04-14 10:47:50|389.39|386.99|389.21|386.81|389.48|387.08|389.21|386.81|0
1649933280000|2022-04-14 10:48:00|389.13|386.73|389.03|386.63|389.13|386.73|389.03|386.63|0
1649933290000|2022-04-14 10:48:10|389.39|386.99|389.39|386.99|389.39|386.99|389.3|386.9|0
1649933310000|2022-04-14 10:48:30|389.21|386.81|389.48|387.08|389.48|387.08|389.21|386.81|0
1649933320000|2022-04-14 10:48:40|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649933330000|2022-04-14 10:48:50|389.21|386.81|389.39|386.99|389.39|386.99|389.21|386.81|0
1649933350000|2022-04-14 10:49:10|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1649933370000|2022-04-14 10:49:30|389.39|386.99|389.48|387.08|389.48|387.08|389.39|386.99|0
1649933380000|2022-04-14 10:49:40|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1649933390000|2022-04-14 10:49:50|389.75|387.35|389.75|387.35|389.84|387.44|389.75|387.35|0
1649933400000|2022-04-14 10:50:00|389.84|387.44|389.75|387.35|389.84|387.44|389.75|387.35|0
1649933410000|2022-04-14 10:50:10|389.66|387.26|389.75|387.35|389.75|387.35|389.57|387.17|0
1649933420000|2022-04-14 10:50:20|389.66|387.26|389.48|387.08|389.66|387.26|389.48|387.08|0
1649933430000|2022-04-14 10:50:30|389.57|387.17|389.57|387.17|389.57|387.17|389.48|387.08|0
1649933450000|2022-04-14 10:50:50|389.75|387.35|389.75|387.35|389.75|387.35|389.75|387.35|0
1649933460000|2022-04-14 10:51:00|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1649933470000|2022-04-14 10:51:10|389.92|387.52|389.84|387.44|389.92|387.52|389.84|387.44|0
1649933480000|2022-04-14 10:51:20|389.75|387.35|389.75|387.35|389.75|387.35|389.75|387.35|0
1649933490000|2022-04-14 10:51:30|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1649933500000|2022-04-14 10:51:40|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649933510000|2022-04-14 10:51:50|389.48|387.08|389.39|386.99|389.48|387.08|389.39|386.99|0
1649933520000|2022-04-14 10:52:00|389.21|386.81|389.21|386.81|389.21|386.81|389.03|386.63|0
1649933530000|2022-04-14 10:52:10|389.39|386.99|389.57|387.17|389.57|387.17|389.39|386.99|0
1649933540000|2022-04-14 10:52:20|389.39|386.99|389.21|386.81|389.39|386.99|389.21|386.81|0
1649933550000|2022-04-14 10:52:30|389.03|386.63|389.03|386.63|389.21|386.81|389.03|386.63|0
1649933560000|2022-04-14 10:52:40|389.21|386.81|388.85|386.45|389.21|386.81|388.85|386.45|0
1649933570000|2022-04-14 10:52:50|388.67|386.27|388.67|386.27|388.77|386.37|388.67|386.27|0
1649933590000|2022-04-14 10:53:10|388.49|386.09|388.41|386.01|388.49|386.09|388.41|386.01|0
1649933600000|2022-04-14 10:53:20|388.23|385.83|388.67|386.27|388.67|386.27|388.23|385.83|0
1649933620000|2022-04-14 10:53:40|388.49|386.09|389.21|386.81|389.21|386.81|388.49|386.09|0
1649933630000|2022-04-14 10:53:50|389.12|386.72|389.21|386.81|389.21|386.81|389.12|386.72|0
1649933640000|2022-04-14 10:54:00|389.03|386.63|388.85|386.45|389.03|386.63|388.85|386.45|0
1649933650000|2022-04-14 10:54:10|388.94|386.54|388.85|386.45|388.94|386.54|388.67|386.27|0
1649933660000|2022-04-14 10:54:20|388.67|386.27|388.67|386.27|388.67|386.27|388.67|386.27|0
1649933670000|2022-04-14 10:54:30|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1649933680000|2022-04-14 10:54:40|388.67|386.27|388.32|385.92|388.67|386.27|388.32|385.92|0
1649933690000|2022-04-14 10:54:50|388.49|386.09|388.14|385.74|388.49|386.09|388.14|385.74|0
1649933700000|2022-04-14 10:55:00|388.23|385.83|388.32|385.92|388.32|385.92|388.14|385.74|0
1649933710000|2022-04-14 10:55:10|388.41|386.01|388.49|386.09|388.49|386.09|388.41|386.01|0
1649933720000|2022-04-14 10:55:20|388.67|386.27|388.59|386.19|388.67|386.27|388.59|386.19|0
1649933730000|2022-04-14 10:55:30|388.49|386.09|388.49|386.09|388.67|386.27|388.49|386.09|0
1649933740000|2022-04-14 10:55:40|388.67|386.27|388.59|386.19|388.67|386.27|388.49|386.09|0
1649933750000|2022-04-14 10:55:50|388.67|386.27|388.67|386.27|388.67|386.27|388.49|386.09|0
1649933760000|2022-04-14 10:56:00|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1649933770000|2022-04-14 10:56:10|388.49|386.09|388.32|385.92|388.49|386.09|388.32|385.92|0
1649933780000|2022-04-14 10:56:20|388.14|385.74|388.14|385.74|388.14|385.74|388.14|385.74|0
1649933790000|2022-04-14 10:56:30|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1649933800000|2022-04-14 10:56:40|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1649933810000|2022-04-14 10:56:50|388.32|385.92|388.49|386.09|388.49|386.09|388.31|385.91|0
1649933820000|2022-04-14 10:57:00|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1649933830000|2022-04-14 10:57:10|388.49|386.09|388.41|386.01|388.49|386.09|388.41|386.01|0
1649933840000|2022-04-14 10:57:20|388.14|385.74|388.31|385.91|388.31|385.91|388.14|385.74|0
1649933850000|2022-04-14 10:57:30|388.23|385.83|388.49|386.09|388.49|386.09|388.23|385.83|0
1649933870000|2022-04-14 10:57:50|388.31|385.91|387.96|385.56|388.31|385.91|387.96|385.56|0
1649933880000|2022-04-14 10:58:00|388.31|385.91|388.14|385.74|388.31|385.91|388.14|385.74|0
1649933890000|2022-04-14 10:58:10|388.23|385.83|388.31|385.91|388.31|385.91|388.23|385.83|0
1649933910000|2022-04-14 10:58:30|388.49|386.09|388.31|385.91|388.49|386.09|388.31|385.91|0
1649933920000|2022-04-14 10:58:40|388.23|385.83|388.31|385.91|388.31|385.91|388.23|385.83|0
1649933930000|2022-04-14 10:58:50|388.23|385.83|388.67|386.27|388.67|386.27|388.23|385.83|0
1649933940000|2022-04-14 10:59:00|388.49|386.09|388.67|386.27|388.67|386.27|388.49|386.09|0
1649933950000|2022-04-14 10:59:10|388.49|386.09|388.76|386.36|388.85|386.45|388.49|386.09|0
1649933960000|2022-04-14 10:59:20|388.67|386.27|388.76|386.36|388.85|386.45|388.67|386.27|0
1649933970000|2022-04-14 10:59:30|388.85|386.45|388.49|386.09|388.85|386.45|388.49|386.09|0
1649933990000|2022-04-14 10:59:50|388.67|386.27|388.31|385.91|388.67|386.27|388.31|385.91|0
1649934000000|2022-04-14 11:00:00|388.49|386.09|389.03|386.63|389.03|386.63|388.49|386.09|0
1649934010000|2022-04-14 11:00:10|388.67|386.27|388.67|386.27|388.67|386.27|388.67|386.27|0
1649934020000|2022-04-14 11:00:20|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1649934030000|2022-04-14 11:00:30|388.31|385.91|388.05|385.65|388.31|385.91|388.05|385.65|0
1649934040000|2022-04-14 11:00:40|388.14|385.74|388.14|385.74|388.31|385.91|388.14|385.74|0
1649934050000|2022-04-14 11:00:50|387.96|385.56|387.78|385.38|387.96|385.56|387.69|385.29|0
1649934060000|2022-04-14 11:01:00|387.69|385.29|387.6|385.2|387.78|385.38|387.6|385.2|0
1649934070000|2022-04-14 11:01:10|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1649934080000|2022-04-14 11:01:20|387.96|385.56|387.78|385.38|387.96|385.56|387.78|385.38|0
1649934090000|2022-04-14 11:01:30|387.69|385.29|387.6|385.2|387.69|385.29|387.42|385.02|0
1649934100000|2022-04-14 11:01:40|387.78|385.38|387.78|385.38|387.96|385.56|387.78|385.38|0
1649934110000|2022-04-14 11:01:50|387.96|385.56|387.78|385.38|387.96|385.56|387.78|385.38|0
1649934120000|2022-04-14 11:02:00|387.96|385.56|388.13|385.73|388.13|385.73|387.96|385.56|0
1649934130000|2022-04-14 11:02:10|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1649934140000|2022-04-14 11:02:20|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1649934160000|2022-04-14 11:02:40|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1649934170000|2022-04-14 11:02:50|387.6|385.2|387.42|385.02|387.6|385.2|387.42|385.02|0
1649934180000|2022-04-14 11:03:00|387.6|385.2|387.24|384.84|387.6|385.2|387.24|384.84|0
1649934190000|2022-04-14 11:03:10|387.06|384.66|386.89|384.49|387.06|384.66|386.89|384.49|0
1649934200000|2022-04-14 11:03:20|386.71|384.31|386.53|384.13|386.71|384.31|386.53|384.13|0
1649934210000|2022-04-14 11:03:30|386.35|383.95|385.64|383.24|386.35|383.95|385.64|383.24|0
1649934220000|2022-04-14 11:03:40|386.17|383.77|386|383.6|386.17|383.77|386|383.6|0
1649934230000|2022-04-14 11:03:50|385.82|383.42|385.46|383.06|385.82|383.42|385.46|383.06|0
1649934240000|2022-04-14 11:04:00|385.82|383.42|385.56|383.16|386|383.6|385.56|383.16|0
1649934250000|2022-04-14 11:04:10|385.46|383.06|385.64|383.24|385.64|383.24|385.46|383.06|0
1649934260000|2022-04-14 11:04:20|385.82|383.42|385.82|383.42|385.82|383.42|385.64|383.24|0
1649934270000|2022-04-14 11:04:30|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1649934280000|2022-04-14 11:04:40|385.46|383.06|385.11|382.71|385.46|383.06|385.11|382.71|0
1649934290000|2022-04-14 11:04:50|385.29|382.89|385.46|383.06|385.46|383.06|385.29|382.89|0
1649934300000|2022-04-14 11:05:00|385.29|382.89|385.64|383.24|385.64|383.24|385.29|382.89|0
1649934310000|2022-04-14 11:05:10|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1649934320000|2022-04-14 11:05:20|385.64|383.24|385.46|383.06|385.64|383.24|385.46|383.06|0
1649934330000|2022-04-14 11:05:30|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1649934340000|2022-04-14 11:05:40|385.11|382.71|385.46|383.06|385.46|383.06|385.11|382.71|0
1649934350000|2022-04-14 11:05:50|385.64|383.24|385.82|383.42|385.82|383.42|385.64|383.24|0
1649934360000|2022-04-14 11:06:00|385.64|383.24|386|383.6|386|383.6|385.64|383.24|0
1649934370000|2022-04-14 11:06:10|385.82|383.42|385.64|383.24|385.82|383.42|385.64|383.24|0
1649934380000|2022-04-14 11:06:20|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1649934390000|2022-04-14 11:06:30|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1649934400000|2022-04-14 11:06:40|385.73|383.33|385.64|383.24|385.73|383.33|385.64|383.24|0
1649934410000|2022-04-14 11:06:50|385.73|383.33|385.88|383|385.88|383.33|385.64|383|0
1649934420000|2022-04-14 11:07:00|386.06|383.18|386.06|383.18|386.06|383.18|386.06|383.18|0
1649934440000|2022-04-14 11:07:20|386.24|383.36|386.24|383.36|386.24|383.36|386.06|383.18|0
1649934460000|2022-04-14 11:07:40|386.77|383.89|386.77|383.89|386.95|384.07|386.77|383.89|0
1649934470000|2022-04-14 11:07:50|386.86|383.98|386.53|384.13|386.86|384.31|386.53|383.98|0
1649934480000|2022-04-14 11:08:00|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1649934490000|2022-04-14 11:08:10|386.27|383.87|386.35|383.95|386.35|383.95|386.27|383.87|0
1649934500000|2022-04-14 11:08:20|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1649934510000|2022-04-14 11:08:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1649934530000|2022-04-14 11:08:50|385.95|383.55|386.03|383.63|386.03|383.63|385.95|383.55|0
1649934540000|2022-04-14 11:09:00|386.21|383.81|385.86|383.46|386.21|383.81|385.86|383.46|0
1649934550000|2022-04-14 11:09:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1649934560000|2022-04-14 11:09:20|385.86|383.46|385.86|383.46|386.03|383.63|385.86|383.46|0
1649934570000|2022-04-14 11:09:30|385.95|383.55|385.86|383.46|385.95|383.55|385.86|383.46|0
1649934580000|2022-04-14 11:09:40|385.68|383.28|385.59|383.19|385.68|383.28|385.5|383.1|0
1649934590000|2022-04-14 11:09:50|385.68|383.28|385.59|383.19|385.68|383.28|385.59|383.19|0
1649934600000|2022-04-14 11:10:00|385.68|383.28|385.59|383.19|385.86|383.46|385.59|383.19|0
1649934610000|2022-04-14 11:10:10|385.68|383.28|385.59|383.19|385.68|383.28|385.59|383.19|0
1649934620000|2022-04-14 11:10:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1649934630000|2022-04-14 11:10:30|385.59|383.19|385.59|383.19|385.59|383.19|385.5|383.1|0
1649934640000|2022-04-14 11:10:40|385.68|383.28|385.86|383.46|385.86|383.46|385.68|383.28|0
1649934650000|2022-04-14 11:10:50|385.68|383.28|385.68|383.28|385.77|383.37|385.68|383.28|0
1649934660000|2022-04-14 11:11:00|385.77|383.37|385.86|383.46|385.86|383.46|385.77|383.37|0
1649934670000|2022-04-14 11:11:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1649934680000|2022-04-14 11:11:20|385.86|383.46|386.03|383.63|386.03|383.63|385.86|383.46|0
1649934700000|2022-04-14 11:11:40|386.13|383.73|385.32|382.92|386.13|383.73|385.32|382.92|0
1649934710000|2022-04-14 11:11:50|385.24|382.84|385.5|383.1|385.5|383.1|385.24|382.84|0
1649934720000|2022-04-14 11:12:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1649934740000|2022-04-14 11:12:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1649934750000|2022-04-14 11:12:30|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1649934770000|2022-04-14 11:12:50|385.85|383.45|385.85|383.45|385.85|383.45|385.77|383.37|0
1649934780000|2022-04-14 11:13:00|385.77|383.37|385.59|383.19|385.77|383.37|385.59|383.19|0
1649934790000|2022-04-14 11:13:10|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1649934820000|2022-04-14 11:13:40|385.41|383.01|385.5|383.1|385.5|383.1|385.41|383.01|0
1649934830000|2022-04-14 11:13:50|385.41|383.01|385.5|383.1|385.5|383.1|385.32|382.92|0
1649934840000|2022-04-14 11:14:00|385.41|383.01|385.14|382.74|385.41|383.01|385.14|382.74|0
1649934850000|2022-04-14 11:14:10|385.32|382.92|385.68|383.28|385.68|383.28|385.32|382.92|0
1649934860000|2022-04-14 11:14:20|385.5|383.1|384.96|382.56|385.5|383.1|384.96|382.56|0
1649934870000|2022-04-14 11:14:30|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1649934880000|2022-04-14 11:14:40|384.96|382.56|384.79|382.39|384.96|382.56|384.79|382.39|0
1649934890000|2022-04-14 11:14:50|384.96|382.56|385.5|383.1|385.5|383.1|384.96|382.56|0
1649934900000|2022-04-14 11:15:00|385.14|382.74|385.14|382.74|385.14|382.74|384.96|382.56|0
1649934910000|2022-04-14 11:15:10|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1649934920000|2022-04-14 11:15:20|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1649934930000|2022-04-14 11:15:30|384.61|382.21|384.79|382.39|384.79|382.39|384.61|382.21|0
1649934970000|2022-04-14 11:16:10|384.96|382.56|385.14|382.74|385.14|382.74|384.96|382.56|0
1649934980000|2022-04-14 11:16:20|385.32|382.92|385.5|383.1|385.5|383.1|385.32|382.92|0
1649934990000|2022-04-14 11:16:30|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1649935000000|2022-04-14 11:16:40|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1649935010000|2022-04-14 11:16:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1649935040000|2022-04-14 11:17:20|385.67|383.27|386.03|383.63|386.03|383.63|385.67|383.27|0
1649935060000|2022-04-14 11:17:40|386.12|383.72|385.85|383.45|386.12|383.72|385.85|383.45|0
1649935070000|2022-04-14 11:17:50|385.67|383.27|385.85|383.45|385.85|383.45|385.67|383.27|0
1649935090000|2022-04-14 11:18:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1649935100000|2022-04-14 11:18:20|386.21|383.81|386.21|383.81|386.21|383.81|386.12|383.72|0
1649935130000|2022-04-14 11:18:50|386.12|383.72|386.12|383.72|386.12|383.72|386.03|383.63|0
1649935140000|2022-04-14 11:19:00|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1649935170000|2022-04-14 11:19:30|386.39|383.99|386.39|383.99|386.57|384.17|386.39|383.99|0
1649935180000|2022-04-14 11:19:40|386.57|384.17|386.56|384.16|386.57|384.17|386.39|383.99|0
1649935190000|2022-04-14 11:19:50|386.39|383.99|386.3|383.9|386.39|383.99|386.3|383.9|0
1649935200000|2022-04-14 11:20:00|386.39|383.99|386.56|384.16|386.56|384.16|386.39|383.99|0
1649935210000|2022-04-14 11:20:10|386.48|384.08|386.48|384.08|386.48|384.08|386.39|383.99|0
1649935220000|2022-04-14 11:20:20|386.56|384.16|386.48|384.08|386.56|384.16|386.48|384.08|0
1649935230000|2022-04-14 11:20:30|386.56|384.16|386.74|384.34|386.74|384.34|386.56|384.16|0
1649935240000|2022-04-14 11:20:40|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1649935250000|2022-04-14 11:20:50|386.74|384.34|386.74|384.34|386.92|384.52|386.74|384.34|0
1649935260000|2022-04-14 11:21:00|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1649935270000|2022-04-14 11:21:10|387.19|384.79|387.46|385.06|387.64|385.24|387.19|384.79|0
1649935280000|2022-04-14 11:21:20|387.64|385.24|387.73|385.33|387.73|385.33|387.64|385.24|0
1649935290000|2022-04-14 11:21:30|387.81|385.41|387.46|385.06|387.81|385.41|387.46|385.06|0
1649935320000|2022-04-14 11:22:00|387.28|384.88|387.1|384.7|387.28|384.88|387.1|384.7|0
1649935330000|2022-04-14 11:22:10|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1649935340000|2022-04-14 11:22:20|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1649935350000|2022-04-14 11:22:30|387.19|384.79|387.01|384.61|387.19|384.79|386.92|384.52|0
1649935360000|2022-04-14 11:22:40|387.1|384.7|387.1|384.7|387.1|384.7|387.01|384.61|0
1649935370000|2022-04-14 11:22:50|387.28|384.88|387.19|384.79|387.28|384.88|387.19|384.79|0
1649935380000|2022-04-14 11:23:00|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1649935390000|2022-04-14 11:23:10|387.19|384.79|387.28|384.88|387.28|384.88|387.19|384.79|0
1649935400000|2022-04-14 11:23:20|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1649935410000|2022-04-14 11:23:30|387.46|385.06|387.63|385.23|387.63|385.23|387.46|385.06|0
1649935420000|2022-04-14 11:23:40|387.46|385.06|387.63|385.23|387.63|385.23|387.46|385.06|0
1649935430000|2022-04-14 11:23:50|387.81|385.41|387.91|385.51|387.91|385.51|387.81|385.41|0
1649935440000|2022-04-14 11:24:00|387.81|385.41|387.99|385.59|387.99|385.59|387.81|385.41|0
1649935450000|2022-04-14 11:24:10|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1649935460000|2022-04-14 11:24:20|387.73|385.33|387.46|385.06|387.81|385.41|387.46|385.06|0
1649935470000|2022-04-14 11:24:30|387.63|385.23|387.63|385.23|387.63|385.23|387.55|385.15|0
1649935480000|2022-04-14 11:24:40|387.55|385.15|387.55|385.15|387.55|385.15|387.46|385.06|0
1649935490000|2022-04-14 11:24:50|387.63|385.23|387.63|385.23|387.63|385.23|387.55|385.15|0
1649935500000|2022-04-14 11:25:00|387.46|385.06|387.63|385.23|387.63|385.23|387.46|385.06|0
1649935510000|2022-04-14 11:25:10|387.55|385.15|387.63|385.23|387.81|385.41|387.46|385.06|0
1649935520000|2022-04-14 11:25:20|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1649935530000|2022-04-14 11:25:30|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1649935560000|2022-04-14 11:26:00|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1649935570000|2022-04-14 11:26:10|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649935580000|2022-04-14 11:26:20|387.99|385.59|387.81|385.41|387.99|385.59|387.81|385.41|0
1649935600000|2022-04-14 11:26:40|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649935610000|2022-04-14 11:26:50|388.53|386.13|388.35|385.95|388.53|386.13|388.35|385.95|0
1649935620000|2022-04-14 11:27:00|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1649935630000|2022-04-14 11:27:10|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649935650000|2022-04-14 11:27:30|387.9|385.5|387.81|385.41|387.9|385.5|387.81|385.41|0
1649935660000|2022-04-14 11:27:40|387.63|385.23|387.63|385.23|387.81|385.41|387.63|385.23|0
1649935670000|2022-04-14 11:27:50|387.81|385.41|387.45|385.05|387.81|385.41|387.45|385.05|0
1649935680000|2022-04-14 11:28:00|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1649935690000|2022-04-14 11:28:10|387.73|385.33|387.63|385.23|387.73|385.33|387.63|385.23|0
1649935700000|2022-04-14 11:28:20|387.45|385.05|387.37|384.97|387.45|385.05|387.37|384.97|0
1649935710000|2022-04-14 11:28:30|387.45|385.05|387.63|385.23|387.63|385.23|387.45|385.05|0
1649935720000|2022-04-14 11:28:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1649935730000|2022-04-14 11:28:50|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649935740000|2022-04-14 11:29:00|387.99|385.59|388.17|385.77|388.17|385.77|387.99|385.59|0
1649935750000|2022-04-14 11:29:10|388.08|385.68|388.26|385.86|388.26|385.86|388.08|385.68|0
1649935760000|2022-04-14 11:29:20|388.35|385.95|388.35|385.95|388.44|386.04|388.35|385.95|0
1649935770000|2022-04-14 11:29:30|388.44|386.04|388.35|385.95|388.53|386.13|388.35|385.95|0
1649935780000|2022-04-14 11:29:40|388.44|386.04|388.8|386.4|388.8|386.4|388.44|386.04|0
1649935790000|2022-04-14 11:29:50|388.7|386.3|388.8|386.4|388.88|386.48|388.7|386.3|0
1649935800000|2022-04-14 11:30:00|388.88|386.48|389.06|386.66|389.06|386.66|388.88|386.48|0
1649935810000|2022-04-14 11:30:10|389.24|386.84|389.06|386.66|389.24|386.84|389.06|386.66|0
1649935820000|2022-04-14 11:30:20|388.98|386.58|388.53|386.13|388.98|386.58|388.53|386.13|0
1649935830000|2022-04-14 11:30:30|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1649935840000|2022-04-14 11:30:40|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1649935860000|2022-04-14 11:31:00|388.8|386.4|388.35|385.95|388.8|386.4|388.35|385.95|0
1649935870000|2022-04-14 11:31:10|388.26|385.86|388.35|385.95|388.35|385.95|388.26|385.86|0
1649935880000|2022-04-14 11:31:20|388.52|386.12|388.26|385.86|388.52|386.12|388.26|385.86|0
1649935890000|2022-04-14 11:31:30|388.52|386.12|388.44|386.04|388.52|386.12|388.35|385.95|0
1649935900000|2022-04-14 11:31:40|388.35|385.95|387.99|385.59|388.35|385.95|387.99|385.59|0
1649935910000|2022-04-14 11:31:50|388.17|385.77|388.17|385.77|388.26|385.86|388.17|385.77|0
1649935920000|2022-04-14 11:32:00|388.35|385.95|387.99|385.59|388.35|385.95|387.99|385.59|0
1649935930000|2022-04-14 11:32:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1649935940000|2022-04-14 11:32:20|387.99|385.59|388.26|385.86|388.26|385.86|387.99|385.59|0
1649935950000|2022-04-14 11:32:30|388.35|385.95|388.35|385.95|388.35|385.95|388.35|385.95|0
1649935960000|2022-04-14 11:32:40|388.17|385.77|387.99|385.59|388.52|386.12|387.99|385.59|0
1649935970000|2022-04-14 11:32:50|387.9|385.5|387.9|385.5|387.99|385.59|387.9|385.5|0
1649935980000|2022-04-14 11:33:00|387.81|385.41|387.99|385.59|387.99|385.59|387.81|385.41|0
1649935990000|2022-04-14 11:33:10|388.17|385.77|388.44|386.04|388.44|386.04|388.17|385.77|0
1649936000000|2022-04-14 11:33:20|388.35|385.95|388.52|386.12|388.52|386.12|388.35|385.95|0
1649936010000|2022-04-14 11:33:30|388.7|386.3|388.88|386.48|388.88|386.48|388.7|386.3|0
1649936020000|2022-04-14 11:33:40|388.7|386.3|388.62|386.22|388.7|386.3|388.62|386.22|0
1649936030000|2022-04-14 11:33:50|388.7|386.3|388.62|386.22|388.7|386.3|388.62|386.22|0
1649936040000|2022-04-14 11:34:00|388.52|386.12|388.44|386.04|388.52|386.12|388.44|386.04|0
1649936050000|2022-04-14 11:34:10|388.17|385.77|388.52|386.12|388.52|386.12|388.17|385.77|0
1649936080000|2022-04-14 11:34:40|388.34|385.94|388.88|386.48|388.88|386.48|388.34|385.94|0
1649936090000|2022-04-14 11:34:50|388.8|386.4|388.7|386.3|388.8|386.4|388.7|386.3|0
1649936100000|2022-04-14 11:35:00|388.52|386.12|388.7|386.3|388.7|386.3|388.52|386.12|0
1649936110000|2022-04-14 11:35:10|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1649936120000|2022-04-14 11:35:20|389.24|386.84|389.06|386.66|389.24|386.84|389.06|386.66|0
1649936130000|2022-04-14 11:35:30|388.88|386.48|389.06|386.66|389.06|386.66|388.88|386.48|0
1649936140000|2022-04-14 11:35:40|389.24|386.84|388.52|386.12|389.24|386.84|388.52|386.12|0
1649936150000|2022-04-14 11:35:50|388.7|386.3|388.88|386.48|388.88|386.48|388.62|386.22|0
1649936160000|2022-04-14 11:36:00|388.7|386.3|387.99|385.59|388.7|386.3|387.99|385.59|0
1649936170000|2022-04-14 11:36:10|388.26|385.86|388.34|385.94|388.52|386.12|388.26|385.86|0
1649936180000|2022-04-14 11:36:20|388.17|385.77|388.17|385.77|388.17|385.77|387.99|385.59|0
1649936190000|2022-04-14 11:36:30|387.81|385.41|387.81|385.41|387.9|385.5|387.81|385.41|0
1649936200000|2022-04-14 11:36:40|387.9|385.5|388.17|385.77|388.34|385.94|387.9|385.5|0
1649936210000|2022-04-14 11:36:50|388.52|386.12|388.34|385.94|388.52|386.12|388.34|385.94|0
1649936220000|2022-04-14 11:37:00|388.17|385.77|387.99|385.59|388.17|385.77|387.99|385.59|0
1649936230000|2022-04-14 11:37:10|388.17|385.77|388.34|385.94|388.34|385.94|388.08|385.68|0
1649936240000|2022-04-14 11:37:20|388.52|386.12|388.62|386.22|388.62|386.22|388.52|386.12|0
1649936250000|2022-04-14 11:37:30|388.52|386.12|388.26|385.86|388.52|386.12|388.26|385.86|0
1649936260000|2022-04-14 11:37:40|388.44|386.04|387.63|385.23|388.44|386.04|387.45|385.05|0
1649936270000|2022-04-14 11:37:50|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1649936280000|2022-04-14 11:38:00|387.54|385.14|387.63|385.23|387.81|385.41|387.54|385.14|0
1649936290000|2022-04-14 11:38:10|387.45|385.05|387.27|384.87|387.45|385.05|387.27|384.87|0
1649936300000|2022-04-14 11:38:20|387.19|384.79|387.09|384.69|387.27|384.87|387.09|384.69|0
1649936310000|2022-04-14 11:38:30|386.91|384.51|387.09|384.69|387.09|384.69|386.91|384.51|0
1649936320000|2022-04-14 11:38:40|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1649936330000|2022-04-14 11:38:50|387.09|384.69|387.09|384.69|387.27|384.87|387.09|384.69|0
1649936340000|2022-04-14 11:39:00|386.91|384.51|387.09|384.69|387.09|384.69|386.91|384.51|0
1649936350000|2022-04-14 11:39:10|386.91|384.51|387.45|385.05|387.45|385.05|386.91|384.51|0
1649936360000|2022-04-14 11:39:20|387.27|384.87|387.45|385.05|387.63|385.23|387.27|384.87|0
1649936370000|2022-04-14 11:39:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1649936380000|2022-04-14 11:39:40|387.09|384.69|387.27|384.87|387.27|384.87|387.09|384.69|0
1649936390000|2022-04-14 11:39:50|387.09|384.69|386.74|384.34|387.09|384.69|386.74|384.34|0
1649936400000|2022-04-14 11:40:00|386.91|384.51|386.74|384.34|386.91|384.51|386.74|384.34|0
1649936410000|2022-04-14 11:40:10|386.91|384.51|386.56|384.16|386.91|384.51|386.56|384.16|0
1649936420000|2022-04-14 11:40:20|386.74|384.34|386.74|384.34|386.74|384.34|386.56|384.16|0
1649936430000|2022-04-14 11:40:30|386.65|384.25|386.56|384.16|386.65|384.25|386.56|384.16|0
1649936440000|2022-04-14 11:40:40|386.65|384.25|386.56|384.16|386.74|384.34|386.56|384.16|0
1649936450000|2022-04-14 11:40:50|386.38|383.98|386.56|384.16|386.56|384.16|386.38|383.98|0
1649936470000|2022-04-14 11:41:10|386.47|384.07|386.47|384.07|386.47|384.07|386.47|384.07|0
1649936480000|2022-04-14 11:41:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1649936490000|2022-04-14 11:41:30|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1649936500000|2022-04-14 11:41:40|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1649936510000|2022-04-14 11:41:50|386.2|383.8|386.02|383.62|386.2|383.8|386.02|383.62|0
1649936520000|2022-04-14 11:42:00|385.84|383.44|386.02|383.62|386.02|383.62|385.84|383.44|0
1649936530000|2022-04-14 11:42:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1649936540000|2022-04-14 11:42:20|385.67|383.27|385.76|383.36|385.76|383.36|385.67|383.27|0
1649936550000|2022-04-14 11:42:30|385.67|383.27|385.84|383.44|385.84|383.44|385.67|383.27|0
1649936570000|2022-04-14 11:42:50|386.02|383.62|386.2|383.8|386.2|383.8|386.02|383.62|0
1649936580000|2022-04-14 11:43:00|387.09|384.69|387.27|384.87|387.27|384.87|387.09|384.69|0
1649936590000|2022-04-14 11:43:10|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1649936600000|2022-04-14 11:43:20|387.01|384.61|387.18|384.78|387.18|384.78|386.91|384.51|0
1649936610000|2022-04-14 11:43:30|386.91|384.51|386.83|384.43|386.91|384.51|386.83|384.43|0
1649936630000|2022-04-14 11:43:50|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1649936640000|2022-04-14 11:44:00|386.91|384.51|387.09|384.69|387.09|384.69|386.91|384.51|0
1649936660000|2022-04-14 11:44:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1649936670000|2022-04-14 11:44:30|387.18|384.78|387.36|384.96|387.36|384.96|387.18|384.78|0
1649936680000|2022-04-14 11:44:40|387.27|384.87|387.27|384.87|387.36|384.96|387.27|384.87|0
1649936690000|2022-04-14 11:44:50|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1649936700000|2022-04-14 11:45:00|387.09|384.69|387.27|384.87|387.27|384.87|387.09|384.69|0
1649936710000|2022-04-14 11:45:10|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1649936720000|2022-04-14 11:45:20|387.45|385.05|387.36|384.96|387.45|385.05|387.36|384.96|0
1649936730000|2022-04-14 11:45:30|387.27|384.87|387.09|384.69|387.36|384.96|387.09|384.69|0
1649936740000|2022-04-14 11:45:40|386.73|384.33|386.56|384.16|386.73|384.33|386.56|384.16|0
1649936750000|2022-04-14 11:45:50|386.38|383.98|386.02|383.62|386.38|383.98|386.02|383.62|0
1649936760000|2022-04-14 11:46:00|386.38|383.98|386.8|383.92|386.8|383.98|386.26|383.38|0
1649936770000|2022-04-14 11:46:10|386.97|384.09|386.97|384.09|387.15|384.27|386.8|383.92|0
1649936780000|2022-04-14 11:46:20|387.15|384.27|387.57|384.21|387.57|384.27|387.15|383.85|0
1649936790000|2022-04-14 11:46:30|387.39|384.03|387.39|384.03|387.57|384.21|387.39|384.03|0
1649936800000|2022-04-14 11:46:40|387.57|384.21|387.57|384.21|387.57|384.21|387.57|384.21|0
1649936810000|2022-04-14 11:46:50|387.75|384.39|387.75|384.39|387.75|384.39|387.57|384.21|0
1649936820000|2022-04-14 11:47:00|387.39|384.03|386.5|383.14|387.57|384.21|386.5|383.14|0
1649936830000|2022-04-14 11:47:10|386.68|383.32|386.68|383.32|386.68|383.32|386.5|383.14|0
1649936840000|2022-04-14 11:47:20|386.5|383.14|386.86|383.5|386.86|383.5|386.5|383.14|0
1649936850000|2022-04-14 11:47:30|387.03|383.67|387.13|383.77|387.21|383.85|387.03|383.67|0
1649936860000|2022-04-14 11:47:40|387.03|383.67|387.75|384.39|387.75|384.39|387.03|383.67|0
1649936870000|2022-04-14 11:47:50|387.93|384.57|388.11|384.75|388.11|384.75|387.93|384.57|0
1649936880000|2022-04-14 11:48:00|388.28|384.92|387.93|384.57|388.28|384.92|387.93|384.57|0
1649936890000|2022-04-14 11:48:10|387.57|384.21|388.11|384.75|388.11|384.75|387.57|384.21|0
1649936900000|2022-04-14 11:48:20|387.93|384.57|388.02|384.66|388.02|384.66|387.84|384.48|0
1649936910000|2022-04-14 11:48:30|388.2|384.84|388.11|384.75|388.28|384.92|388.11|384.75|0
1649936920000|2022-04-14 11:48:40|388.28|384.92|388.46|385.1|388.46|385.1|388.28|384.92|0
1649936930000|2022-04-14 11:48:50|388.28|384.92|388.2|384.84|388.28|384.92|388.2|384.84|0
1649936940000|2022-04-14 11:49:00|387.75|384.39|387.93|384.57|388.02|384.66|387.75|384.39|0
1649936950000|2022-04-14 11:49:10|387.84|384.48|387.93|384.57|387.93|384.57|387.75|384.39|0
1649936960000|2022-04-14 11:49:20|387.75|384.39|387.93|384.57|387.93|384.57|387.75|384.39|0
1649936970000|2022-04-14 11:49:30|388.1|384.74|388.64|385.28|388.64|385.28|388.1|384.74|0
1649936980000|2022-04-14 11:49:40|388.46|385.1|388.1|384.74|388.46|385.1|388.02|384.66|0
1649936990000|2022-04-14 11:49:50|388.2|384.84|388.1|384.74|388.2|384.84|387.93|384.57|0
1649937000000|2022-04-14 11:50:00|387.93|384.57|388.2|384.84|388.2|384.84|387.93|384.57|0
1649937010000|2022-04-14 11:50:10|388.28|384.92|388.46|385.1|388.46|385.1|388.28|384.92|0
1649937020000|2022-04-14 11:50:20|388.38|385.02|388.38|385.02|388.38|385.02|388.38|385.02|0
1649937030000|2022-04-14 11:50:30|388.64|385.28|389.53|386.17|389.53|386.17|388.64|385.28|0
1649937040000|2022-04-14 11:50:40|389.71|386.35|389.63|386.27|389.71|386.35|389.53|386.17|0
1649937050000|2022-04-14 11:50:50|389.53|386.17|390.07|386.71|390.07|386.71|389.53|386.17|0
1649937060000|2022-04-14 11:51:00|389.89|386.53|389.63|386.27|389.89|386.53|389.53|386.17|0
1649937070000|2022-04-14 11:51:10|389.53|386.17|389.53|386.17|389.53|386.17|389.36|386|0
1649937080000|2022-04-14 11:51:20|389.71|386.35|389.71|386.35|389.71|386.35|389.71|386.35|0
1649937090000|2022-04-14 11:51:30|389.53|386.17|389.27|385.91|389.53|386.17|389.27|385.91|0
1649937100000|2022-04-14 11:51:40|389.36|386|389.98|386.62|390.07|386.71|389.36|386|0
1649937110000|2022-04-14 11:51:50|390.07|386.71|390.79|387.43|390.79|387.43|389.98|386.62|0
1649937120000|2022-04-14 11:52:00|390.61|387.25|390.61|387.25|390.61|387.25|390.43|387.07|0
1649937130000|2022-04-14 11:52:10|390.97|387.61|390.88|387.52|390.97|387.61|390.88|387.52|0
1649937140000|2022-04-14 11:52:20|391.15|387.79|392.04|388.68|392.04|388.68|391.15|387.79|0
1649937150000|2022-04-14 11:52:30|392.22|388.86|392.4|389.04|392.4|389.04|392.22|388.86|0
1649937160000|2022-04-14 11:52:40|393.3|389.94|392.58|389.22|393.3|389.94|392.58|389.22|0
1649937170000|2022-04-14 11:52:50|392.22|388.86|391.68|388.32|392.4|389.04|391.68|388.32|0
1649937180000|2022-04-14 11:53:00|391.54|388.66|391.62|388.74|391.62|388.74|391.54|388.66|0
1649937190000|2022-04-14 11:53:10|391.44|388.56|391.44|388.56|391.62|388.74|391.44|388.56|0
1649937200000|2022-04-14 11:53:20|391.62|388.74|391.36|388.48|391.8|388.92|391.36|388.48|0
1649937210000|2022-04-14 11:53:30|391.62|388.74|391.98|389.1|391.98|389.1|391.62|388.74|0
1649937220000|2022-04-14 11:53:40|392.26|389.38|392.7|389.82|392.7|389.82|392.16|389.28|0
1649937230000|2022-04-14 11:53:50|392.52|389.64|392.7|389.82|392.7|389.82|392.52|389.64|0
1649937240000|2022-04-14 11:54:00|392.52|389.64|392.7|389.82|392.7|389.82|392.52|389.64|0
1649937250000|2022-04-14 11:54:10|392.52|389.64|392.52|389.64|392.52|389.64|392.34|389.46|0
1649937260000|2022-04-14 11:54:20|392.16|389.28|392.16|389.28|392.16|389.28|391.98|389.1|0
1649937270000|2022-04-14 11:54:30|392.08|389.2|392.88|390|392.88|390|392.08|389.2|0
1649937280000|2022-04-14 11:54:40|392.7|389.82|393.06|390.18|393.06|390.18|392.7|389.82|0
1649937290000|2022-04-14 11:54:50|393.51|390.63|393.42|390.54|393.6|390.72|393.42|390.54|0
1649937300000|2022-04-14 11:55:00|393.06|390.18|393.06|390.18|393.06|390.18|392.88|390|0
1649937310000|2022-04-14 11:55:10|393.15|390.27|393.6|390.72|393.6|390.72|393.15|390.27|0
1649937320000|2022-04-14 11:55:20|392.24|389.36|392.06|389.18|392.24|389.36|392.06|389.18|0
1649937330000|2022-04-14 11:55:30|391.97|389.09|391.88|389|391.97|389.09|391.88|389|0
1649937340000|2022-04-14 11:55:40|393.34|390.46|392.98|390.1|393.34|390.46|392.98|390.1|0
1649937360000|2022-04-14 11:56:00|392.8|389.92|392.62|389.74|392.8|389.92|392.62|389.74|0
1649937370000|2022-04-14 11:56:10|392.8|389.92|392.62|389.74|392.8|389.92|392.62|389.74|0
1649937380000|2022-04-14 11:56:20|392.8|389.92|392.89|390.01|392.89|390.01|392.8|389.92|0
1649937390000|2022-04-14 11:56:30|392.98|390.1|392.98|390.1|393.07|390.19|392.98|390.1|0
1649937400000|2022-04-14 11:56:40|393.16|390.28|393.16|390.28|393.16|390.28|393.16|390.28|0
1649937410000|2022-04-14 11:56:50|392.98|390.1|392.8|389.92|392.98|390.1|392.8|389.92|0
1649937420000|2022-04-14 11:57:00|392.62|389.74|392.53|389.65|392.62|389.74|392.08|389.2|0
1649937430000|2022-04-14 11:57:10|392.62|389.74|392.44|389.56|392.62|389.74|392.44|389.56|0
1649937440000|2022-04-14 11:57:20|392.62|389.74|392.44|389.56|392.62|389.74|392.44|389.56|0
1649937450000|2022-04-14 11:57:30|392.62|389.74|392.44|389.56|392.62|389.74|392.44|389.56|0
1649937460000|2022-04-14 11:57:40|392.53|389.65|392.62|389.74|392.62|389.74|392.53|389.65|0
1649937470000|2022-04-14 11:57:50|392.53|389.65|392.53|389.65|392.53|389.65|392.53|389.65|0
1649937480000|2022-04-14 11:58:00|392.44|389.56|392.44|389.56|392.44|389.56|392.44|389.56|0
1649937490000|2022-04-14 11:58:10|392.53|389.65|392.44|389.56|392.53|389.65|392.44|389.56|0
1649937500000|2022-04-14 11:58:20|392.35|389.47|392.62|389.74|392.62|389.74|392.26|389.38|0
1649937510000|2022-04-14 11:58:30|392.53|389.65|392.62|389.74|392.8|389.92|392.53|389.65|0
1649937520000|2022-04-14 11:58:40|392.8|389.92|392.89|390.01|392.89|390.01|392.8|389.92|0
1649937530000|2022-04-14 11:58:50|393.16|390.28|393.52|390.64|393.52|390.64|393.16|390.28|0
1649937540000|2022-04-14 11:59:00|393.7|390.82|393.7|390.82|393.7|390.82|393.61|390.73|0
1649937550000|2022-04-14 11:59:10|393.52|390.64|393.61|390.73|393.61|390.73|393.52|390.64|0
1649937560000|2022-04-14 11:59:20|393.52|390.64|393.7|390.82|393.7|390.82|393.52|390.64|0
1649937570000|2022-04-14 11:59:30|393.52|390.64|393.88|391|394.06|391.18|393.52|390.64|0
1649937580000|2022-04-14 11:59:40|393.7|390.82|393.52|390.64|393.7|390.82|393.52|390.64|0
1649937590000|2022-04-14 11:59:50|393.34|390.46|392.98|390.1|393.34|390.46|392.98|390.1|0
1649937600000|2022-04-14 12:00:00|393.07|390.19|393.52|390.64|393.52|390.64|393.07|390.19|0
1649937610000|2022-04-14 12:00:10|393.43|390.55|393.61|390.73|393.61|390.73|393.43|390.55|0
1649937620000|2022-04-14 12:00:20|393.52|390.64|392.44|389.56|393.52|390.64|392.44|389.56|0
1649937630000|2022-04-14 12:00:30|392.26|389.38|392.26|389.38|392.44|389.56|392.26|389.38|0
1649937640000|2022-04-14 12:00:40|392.08|389.2|392.17|389.29|392.17|389.29|392.08|389.2|0
1649937650000|2022-04-14 12:00:50|392.26|389.38|392.26|389.38|392.26|389.38|392.26|389.38|0
1649937660000|2022-04-14 12:01:00|392.17|389.29|392.08|389.2|392.17|389.29|391.9|389.02|0
1649937670000|2022-04-14 12:01:10|392.17|389.29|392.17|389.29|392.17|389.29|392.17|389.29|0
1649937680000|2022-04-14 12:01:20|392.08|389.2|391.18|388.3|392.08|389.2|391.18|388.3|0
1649937690000|2022-04-14 12:01:30|391.09|388.21|390.91|388.03|391.09|388.21|390.91|388.03|0
1649937700000|2022-04-14 12:01:40|391|388.12|391.18|388.3|391.18|388.3|391|388.12|0
1649937710000|2022-04-14 12:01:50|391.27|388.39|391.27|388.39|391.27|388.39|391.27|388.39|0
1649937720000|2022-04-14 12:02:00|391.54|388.66|391.27|388.39|391.54|388.66|391.27|388.39|0
1649937730000|2022-04-14 12:02:10|391.36|388.48|391.36|388.48|391.36|388.48|391.18|388.3|0
1649937740000|2022-04-14 12:02:20|391.54|388.66|391.72|388.84|391.9|389.02|391.54|388.66|0
1649937750000|2022-04-14 12:02:30|391.81|388.93|391.72|388.84|391.81|388.93|391.72|388.84|0
1649937760000|2022-04-14 12:02:40|391.54|388.66|391.36|388.48|391.54|388.66|391.36|388.48|0
1649937770000|2022-04-14 12:02:50|391.54|388.66|391.36|388.48|391.54|388.66|391.36|388.48|0
1649937780000|2022-04-14 12:03:00|391.54|388.66|391.36|388.48|391.54|388.66|391.36|388.48|0
1649937790000|2022-04-14 12:03:10|391.18|388.3|391.18|388.3|391.18|388.3|391.09|388.21|0
1649937800000|2022-04-14 12:03:20|391.09|388.21|391.09|388.21|391.09|388.21|391.09|388.21|0
1649937810000|2022-04-14 12:03:30|391.18|388.3|391.18|388.3|391.18|388.3|391|388.12|0
1649937820000|2022-04-14 12:03:40|391.36|388.48|391.36|388.48|391.36|388.48|391.36|388.48|0
1649937830000|2022-04-14 12:03:50|391.54|388.66|391.36|388.48|391.54|388.66|391.36|388.48|0
1649937840000|2022-04-14 12:04:00|391.18|388.3|391.27|388.39|391.27|388.39|391.18|388.3|0
1649937850000|2022-04-14 12:04:10|391.18|388.3|391.36|388.48|391.36|388.48|391.18|388.3|0
1649937860000|2022-04-14 12:04:20|391.54|388.66|391.54|388.66|391.54|388.66|391.54|388.66|0
1649937880000|2022-04-14 12:04:40|391.72|388.84|392.08|389.2|392.08|389.2|391.72|388.84|0
1649937890000|2022-04-14 12:04:50|391.72|388.84|391.72|388.84|391.9|389.02|391.72|388.84|0
1649937900000|2022-04-14 12:05:00|391.54|388.66|391.54|388.66|391.54|388.66|391.45|388.57|0
1649937920000|2022-04-14 12:05:20|391|388.12|391.09|388.21|391.18|388.3|391|388.12|0
1649937930000|2022-04-14 12:05:30|390.82|387.94|390.82|387.94|390.82|387.94|390.82|387.94|0
1649937940000|2022-04-14 12:05:40|390.64|387.76|390.64|387.76|390.64|387.76|390.64|387.76|0
1649937950000|2022-04-14 12:05:50|390.82|387.94|390.82|387.94|390.82|387.94|390.82|387.94|0
1649937960000|2022-04-14 12:06:00|391|388.12|390.64|387.76|391|388.12|390.64|387.76|0
1649937970000|2022-04-14 12:06:10|390.28|387.4|390.28|387.4|390.46|387.58|390.28|387.4|0
1649937980000|2022-04-14 12:06:20|390.46|387.58|390.46|387.58|390.46|387.58|390.46|387.58|0
1649937990000|2022-04-14 12:06:30|390.28|387.4|390.46|387.58|390.46|387.58|390.28|387.4|0
1649938010000|2022-04-14 12:06:50|390.55|387.67|390.82|387.94|390.82|387.94|390.55|387.67|0
1649938020000|2022-04-14 12:07:00|390.73|387.85|390.64|387.76|390.82|387.94|390.64|387.76|0
1649938030000|2022-04-14 12:07:10|390.82|387.94|390.73|387.85|390.82|387.94|390.73|387.85|0
1649938040000|2022-04-14 12:07:20|390.64|387.76|390.64|387.76|390.64|387.76|390.46|387.58|0
1649938050000|2022-04-14 12:07:30|390.46|387.58|390.46|387.58|390.64|387.76|390.46|387.58|0
1649938060000|2022-04-14 12:07:40|390.28|387.4|390.46|387.58|390.46|387.58|390.28|387.4|0
1649938070000|2022-04-14 12:07:50|390.64|387.76|390.64|387.76|390.73|387.85|390.64|387.76|0
1649938080000|2022-04-14 12:08:00|390.73|387.85|391|388.12|391|388.12|390.73|387.85|0
1649938090000|2022-04-14 12:08:10|390.82|387.94|390.82|387.94|390.82|387.94|390.82|387.94|0
1649938110000|2022-04-14 12:08:30|391|388.12|390.82|387.94|391|388.12|390.82|387.94|0
1649938130000|2022-04-14 12:08:50|390.91|388.03|391.36|388.48|391.36|388.48|390.91|388.03|0
1649938140000|2022-04-14 12:09:00|391.54|388.66|391.18|388.3|391.54|388.66|391.18|388.3|0
1649938150000|2022-04-14 12:09:10|391.36|388.48|391|388.12|391.36|388.48|391|388.12|0
1649938160000|2022-04-14 12:09:20|390.82|387.94|391|388.12|391|388.12|390.82|387.94|0
1649938170000|2022-04-14 12:09:30|390.82|387.94|391|388.12|391|388.12|390.82|387.94|0
1649938180000|2022-04-14 12:09:40|390.82|387.94|390.82|387.94|391|388.12|390.82|387.94|0
1649938190000|2022-04-14 12:09:50|390.91|388.03|390.82|387.94|390.91|388.03|390.82|387.94|0
1649938200000|2022-04-14 12:10:00|390.73|387.85|390.64|387.76|390.82|387.94|390.64|387.76|0
1649938210000|2022-04-14 12:10:10|390.46|387.58|390.46|387.58|390.46|387.58|390.37|387.49|0
1649938220000|2022-04-14 12:10:20|390.82|387.94|390.64|387.76|390.82|387.94|390.46|387.58|0
1649938230000|2022-04-14 12:10:30|390.82|387.94|390.91|388.03|391|388.12|390.82|387.94|0
1649938240000|2022-04-14 12:10:40|390.82|387.94|390.64|387.76|391|388.12|390.64|387.76|0
1649938250000|2022-04-14 12:10:50|390.73|387.85|390.73|387.85|390.82|387.94|390.73|387.85|0
1649938260000|2022-04-14 12:11:00|390.64|387.76|390.46|387.58|390.64|387.76|390.46|387.58|0
1649938270000|2022-04-14 12:11:10|390.64|387.76|390.64|387.76|390.64|387.76|390.64|387.76|0
1649938280000|2022-04-14 12:11:20|390.46|387.58|390.19|387.31|390.46|387.58|390.19|387.31|0
1649938290000|2022-04-14 12:11:30|390.28|387.4|389.56|386.68|390.28|387.4|389.56|386.68|0
1649938300000|2022-04-14 12:11:40|389.38|386.5|389.38|386.5|389.56|386.68|389.38|386.5|0
1649938310000|2022-04-14 12:11:50|389.56|386.68|389.56|386.68|389.74|386.86|389.56|386.68|0
1649938320000|2022-04-14 12:12:00|389.74|386.86|389.74|386.86|389.92|387.04|389.74|386.86|0
1649938330000|2022-04-14 12:12:10|389.56|386.68|389.74|386.86|389.74|386.86|389.56|386.68|0
1649938340000|2022-04-14 12:12:20|389.92|387.04|390.1|387.22|390.1|387.22|389.92|387.04|0
1649938350000|2022-04-14 12:12:30|390.28|387.4|390.46|387.58|390.46|387.58|390.28|387.4|0
1649938370000|2022-04-14 12:12:50|390.37|387.49|390.28|387.4|390.37|387.49|390.28|387.4|0
1649938380000|2022-04-14 12:13:00|390.46|387.58|390.46|387.58|390.46|387.58|390.28|387.4|0
1649938390000|2022-04-14 12:13:10|390.64|387.76|390.64|387.76|390.64|387.76|390.64|387.76|0
1649938400000|2022-04-14 12:13:20|390.55|387.67|390.28|387.4|390.55|387.67|390.28|387.4|0
1649938410000|2022-04-14 12:13:30|390.46|387.58|390.28|387.4|390.46|387.58|390.28|387.4|0
1649938420000|2022-04-14 12:13:40|390.46|387.58|390.28|387.4|390.46|387.58|390.28|387.4|0
1649938430000|2022-04-14 12:13:50|390.46|387.58|390.28|387.4|390.46|387.58|390.28|387.4|0
1649938440000|2022-04-14 12:14:00|390.1|387.22|390.28|387.4|390.28|387.4|390.1|387.22|0
1649938450000|2022-04-14 12:14:10|390.1|387.22|389.92|387.04|390.1|387.22|389.92|387.04|0
1649938470000|2022-04-14 12:14:30|390.01|387.13|390.1|387.22|390.1|387.22|390.01|387.13|0
1649938480000|2022-04-14 12:14:40|389.92|387.04|389.74|386.86|389.92|387.04|389.74|386.86|0
1649938490000|2022-04-14 12:14:50|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1649938500000|2022-04-14 12:15:00|390.1|387.22|389.74|386.86|390.1|387.22|389.74|386.86|0
1649938510000|2022-04-14 12:15:10|389.92|387.04|389.74|386.86|390.1|387.22|389.74|386.86|0
1649938520000|2022-04-14 12:15:20|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1649938530000|2022-04-14 12:15:30|389.74|386.86|389.74|386.86|389.74|386.86|389.74|386.86|0
1649938540000|2022-04-14 12:15:40|389.92|387.04|390.1|387.22|390.1|387.22|389.92|387.04|0
1649938550000|2022-04-14 12:15:50|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1649938570000|2022-04-14 12:16:10|390.01|387.13|390.1|387.22|390.1|387.22|390.01|387.13|0
1649938580000|2022-04-14 12:16:20|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1649938590000|2022-04-14 12:16:30|390.1|387.22|389.92|387.04|390.1|387.22|389.92|387.04|0
1649938600000|2022-04-14 12:16:40|390.01|387.13|390.1|387.22|390.28|387.4|390.01|387.13|0
1649938610000|2022-04-14 12:16:50|389.92|387.04|389.92|387.04|389.92|387.04|389.56|386.68|0
1649938620000|2022-04-14 12:17:00|390.1|387.22|390.64|387.76|390.64|387.76|390.1|387.22|0
1649938630000|2022-04-14 12:17:10|390.28|387.4|390.28|387.4|390.46|387.58|390.28|387.4|0
1649938640000|2022-04-14 12:17:20|390.1|387.22|389.65|386.77|390.1|387.22|389.65|386.77|0
1649938650000|2022-04-14 12:17:30|389.74|386.86|389.38|386.5|389.74|386.86|389.38|386.5|0
1649938660000|2022-04-14 12:17:40|389.2|386.32|389.38|386.5|389.38|386.5|389.2|386.32|0
1649938670000|2022-04-14 12:17:50|389.56|386.68|389.56|386.68|389.56|386.68|389.38|386.5|0
1649938680000|2022-04-14 12:18:00|389.38|386.5|389.48|386.6|389.48|386.6|389.38|386.5|0
1649938690000|2022-04-14 12:18:10|389.56|386.68|389.3|386.42|389.56|386.68|389.3|386.42|0
1649938700000|2022-04-14 12:18:20|389.38|386.5|389.2|386.32|389.38|386.5|389.2|386.32|0
1649938710000|2022-04-14 12:18:30|389.56|386.68|389.38|386.5|389.56|386.68|389.38|386.5|0
1649938720000|2022-04-14 12:18:40|389.56|386.68|389.48|386.6|389.56|386.68|389.48|386.6|0
1649938730000|2022-04-14 12:18:50|389.38|386.5|389.38|386.5|389.38|386.5|389.38|386.5|0
1649938740000|2022-04-14 12:19:00|389.2|386.32|389.02|386.14|389.2|386.32|389.02|386.14|0
1649938750000|2022-04-14 12:19:10|388.85|385.97|389.02|386.14|389.02|386.14|388.85|385.97|0
1649938760000|2022-04-14 12:19:20|388.85|385.97|389.02|386.14|389.02|386.14|388.85|385.97|0
1649938770000|2022-04-14 12:19:30|388.94|386.06|388.85|385.97|388.94|386.06|388.85|385.97|0
1649938780000|2022-04-14 12:19:40|389.02|386.14|389.02|386.14|389.02|386.14|389.02|386.14|0
1649938790000|2022-04-14 12:19:50|388.85|385.97|388.49|385.61|388.85|385.97|388.49|385.61|0
1649938800000|2022-04-14 12:20:00|388.67|385.79|388.85|385.97|388.85|385.97|388.67|385.79|0
1649938810000|2022-04-14 12:20:10|389.02|386.14|388.85|385.97|389.02|386.14|388.85|385.97|0
1649938820000|2022-04-14 12:20:20|389.02|386.14|388.67|385.79|389.02|386.14|388.49|385.61|0
1649938830000|2022-04-14 12:20:30|388.85|385.97|388.49|385.61|388.85|385.97|388.49|385.61|0
1649938850000|2022-04-14 12:20:50|388.31|385.43|388.31|385.43|388.31|385.43|388.31|385.43|0
1649938860000|2022-04-14 12:21:00|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649938870000|2022-04-14 12:21:10|388.67|385.79|388.31|385.43|388.67|385.79|388.31|385.43|0
1649938880000|2022-04-14 12:21:20|388.49|385.61|388.31|385.43|388.49|385.61|388.31|385.43|0
1649938900000|2022-04-14 12:21:40|388.49|385.61|388.49|385.61|388.49|385.61|388.4|385.52|0
1649938920000|2022-04-14 12:22:00|388.31|385.43|388.31|385.43|388.49|385.61|388.31|385.43|0
1649938930000|2022-04-14 12:22:10|388.13|385.25|388.13|385.25|388.13|385.25|388.13|385.25|0
1649938940000|2022-04-14 12:22:20|388.31|385.43|388.31|385.43|388.31|385.43|388.31|385.43|0
1649938950000|2022-04-14 12:22:30|388.13|385.25|388.31|385.43|388.31|385.43|388.13|385.25|0
1649938960000|2022-04-14 12:22:40|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649938970000|2022-04-14 12:22:50|388.31|385.43|388.31|385.43|388.31|385.43|388.31|385.43|0
1649938980000|2022-04-14 12:23:00|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649938990000|2022-04-14 12:23:10|388.67|385.79|388.67|385.79|388.67|385.79|388.67|385.79|0
1649939000000|2022-04-14 12:23:20|388.58|385.7|388.49|385.61|388.58|385.7|388.49|385.61|0
1649939010000|2022-04-14 12:23:30|388.58|385.7|388.67|385.79|388.67|385.79|388.49|385.61|0
1649939030000|2022-04-14 12:23:50|388.84|385.96|388.84|385.96|388.84|385.96|388.67|385.79|0
1649939040000|2022-04-14 12:24:00|389.02|386.14|389.02|386.14|389.2|386.32|389.02|386.14|0
1649939050000|2022-04-14 12:24:10|389.2|386.32|389.02|386.14|389.2|386.32|389.02|386.14|0
1649939060000|2022-04-14 12:24:20|388.84|385.96|388.67|385.79|388.84|385.96|388.67|385.79|0
1649939070000|2022-04-14 12:24:30|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649939080000|2022-04-14 12:24:40|388.58|385.7|388.66|385.78|388.66|385.78|388.58|385.7|0
1649939110000|2022-04-14 12:25:10|388.84|385.96|388.76|385.88|388.84|385.96|388.76|385.88|0
1649939120000|2022-04-14 12:25:20|388.84|385.96|388.84|385.96|388.84|385.96|388.84|385.96|0
1649939130000|2022-04-14 12:25:30|388.66|385.78|388.84|385.96|388.84|385.96|388.66|385.78|0
1649939140000|2022-04-14 12:25:40|388.66|385.78|388.66|385.78|388.66|385.78|388.66|385.78|0
1649939150000|2022-04-14 12:25:50|388.13|385.25|388.22|385.34|388.22|385.34|388.13|385.25|0
1649939160000|2022-04-14 12:26:00|388.13|385.25|388.13|385.25|388.13|385.25|388.13|385.25|0
1649939180000|2022-04-14 12:26:20|388.04|385.16|387.77|384.89|388.04|385.16|387.77|384.89|0
1649939190000|2022-04-14 12:26:30|387.95|385.07|388.13|385.25|388.13|385.25|387.95|385.07|0
1649939200000|2022-04-14 12:26:40|388.22|385.34|388.31|385.43|388.31|385.43|388.22|385.34|0
1649939210000|2022-04-14 12:26:50|388.49|385.61|388.49|385.61|388.49|385.61|388.49|385.61|0
1649939220000|2022-04-14 12:27:00|388.31|385.43|388.31|385.43|388.31|385.43|388.31|385.43|0
1649939240000|2022-04-14 12:27:20|389.69|386.81|390.04|387.16|390.04|387.16|389.69|386.81|0
1649939250000|2022-04-14 12:27:30|389.86|386.98|390.04|387.16|390.04|387.16|389.86|386.98|0
1649939260000|2022-04-14 12:27:40|388.88|386|388.39|385.51|388.88|386|388.39|385.51|0
1649939270000|2022-04-14 12:27:50|388.21|385.33|388.21|385.33|388.21|385.33|388.21|385.33|0
1649939290000|2022-04-14 12:28:10|388.39|385.51|388.39|385.51|388.39|385.51|388.39|385.51|0
1649939310000|2022-04-14 12:28:30|388.21|385.33|388.39|385.51|388.39|385.51|388.21|385.33|0
1649939320000|2022-04-14 12:28:40|388.3|385.42|388.39|385.51|388.39|385.51|388.3|385.42|0
1649939340000|2022-04-14 12:29:00|388.3|385.42|388.21|385.33|388.3|385.42|388.21|385.33|0
1649939350000|2022-04-14 12:29:10|388.12|385.24|388.12|385.24|388.12|385.24|388.12|385.24|0
1649939360000|2022-04-14 12:29:20|388.21|385.33|388.56|385.68|388.56|385.68|388.21|385.33|0
1649939380000|2022-04-14 12:29:40|388.74|385.86|388.74|385.86|388.74|385.86|388.74|385.86|0
1649939390000|2022-04-14 12:29:50|388.92|386.04|388.92|386.04|388.92|386.04|388.92|386.04|0
1649939400000|2022-04-14 12:30:00|388.56|385.68|388.74|385.86|388.74|385.86|388.56|385.68|0
1649939420000|2022-04-14 12:30:20|388.56|385.68|388.56|385.68|388.56|385.68|388.56|385.68|0
1649939430000|2022-04-14 12:30:30|388.66|385.78|388.56|385.68|388.74|385.86|388.56|385.68|0
1649939440000|2022-04-14 12:30:40|388.39|385.51|388.39|385.51|388.39|385.51|388.39|385.51|0
1649939450000|2022-04-14 12:30:50|388.03|385.15|387.85|384.97|388.03|385.15|387.67|384.79|0
1649939460000|2022-04-14 12:31:00|387.49|384.61|387.49|384.61|387.49|384.61|387.31|384.43|0
1649939470000|2022-04-14 12:31:10|387.85|384.97|388.03|385.15|388.21|385.33|387.85|384.97|0
1649939480000|2022-04-14 12:31:20|388.21|385.33|388.21|385.33|388.21|385.33|388.21|385.33|0
1649939490000|2022-04-14 12:31:30|388.39|385.51|388.92|386.04|389.1|386.22|388.39|385.51|0
1649939500000|2022-04-14 12:31:40|388.74|385.86|388.74|385.86|388.74|385.86|388.56|385.68|0
1649939510000|2022-04-14 12:31:50|388.56|385.68|388.48|385.6|388.56|385.68|388.48|385.6|0
1649939520000|2022-04-14 12:32:00|388.56|385.68|390|387.12|390|387.12|388.56|385.68|0
1649939530000|2022-04-14 12:32:10|389.82|386.94|389.82|386.94|389.91|387.03|389.82|386.94|0
1649939540000|2022-04-14 12:32:20|389.64|386.76|389.1|386.22|389.64|386.76|389.1|386.22|0
1649939560000|2022-04-14 12:32:40|389.19|386.31|389.46|386.58|389.46|386.58|389.19|386.31|0
1649939570000|2022-04-14 12:32:50|389.64|386.76|389.82|386.94|389.82|386.94|389.64|386.76|0
1649939580000|2022-04-14 12:33:00|389.64|386.76|390.27|387.39|390.35|387.47|389.64|386.76|0
1649939590000|2022-04-14 12:33:10|390.35|387.47|389.99|387.11|390.35|387.47|389.82|386.94|0
1649939600000|2022-04-14 12:33:20|389.64|386.76|389.82|386.94|389.82|386.94|389.64|386.76|0
1649939610000|2022-04-14 12:33:30|389.64|386.76|389.64|386.76|389.73|386.85|389.64|386.76|0
1649939620000|2022-04-14 12:33:40|389.46|386.58|389.46|386.58|389.55|386.67|389.46|386.58|0
1649939630000|2022-04-14 12:33:50|389.22|386.82|389.4|387|389.4|387|389.04|386.64|0
1649939640000|2022-04-14 12:34:00|389.22|386.82|389.93|387.53|389.93|387.53|389.22|386.82|0
1649939650000|2022-04-14 12:34:10|389.85|387.45|390.11|387.71|390.11|387.71|389.85|387.45|0
1649939660000|2022-04-14 12:34:20|389.93|387.53|390.65|388.25|390.65|388.25|389.93|387.53|0
1649939670000|2022-04-14 12:34:30|390.47|388.07|391.01|388.61|391.01|388.61|390.47|388.07|0
1649939680000|2022-04-14 12:34:40|390.65|388.25|390.47|388.07|390.65|388.25|390.47|388.07|0
1649939700000|2022-04-14 12:35:00|390.29|387.89|390.39|387.99|390.47|388.07|390.29|387.89|0
1649939710000|2022-04-14 12:35:10|390.11|387.71|390.29|387.89|390.47|388.07|390.11|387.71|0
1649939720000|2022-04-14 12:35:20|390.65|388.25|390.83|388.43|390.83|388.43|390.65|388.25|0
1649939730000|2022-04-14 12:35:30|390.65|388.25|391.19|388.79|391.19|388.79|390.65|388.25|0
1649939740000|2022-04-14 12:35:40|391.37|388.97|391.55|389.15|391.73|389.33|391.37|388.97|0
1649939750000|2022-04-14 12:35:50|391.73|389.33|391.55|389.15|391.73|389.33|391.55|389.15|0
1649939760000|2022-04-14 12:36:00|391.37|388.97|391.55|389.15|391.55|389.15|391.37|388.97|0
1649939780000|2022-04-14 12:36:20|391.37|388.97|391.91|389.51|391.91|389.51|391.37|388.97|0
1649939790000|2022-04-14 12:36:30|391.55|389.15|391.01|388.61|391.55|389.15|391.01|388.61|0
1649939800000|2022-04-14 12:36:40|391.37|388.97|391.19|388.79|391.37|388.97|391.01|388.61|0
1649939810000|2022-04-14 12:36:50|391.01|388.61|391.01|388.61|391.01|388.61|390.83|388.43|0
1649939820000|2022-04-14 12:37:00|390.83|388.43|390.21|387.81|390.83|388.43|390.21|387.81|0
1649939830000|2022-04-14 12:37:10|390.29|387.89|390.21|387.81|390.38|387.98|390.21|387.81|0
1649939840000|2022-04-14 12:37:20|390.29|387.89|390.65|388.25|390.65|388.25|390.29|387.89|0
1649939850000|2022-04-14 12:37:30|390.83|388.43|390.92|388.52|390.92|388.52|390.83|388.43|0
1649939860000|2022-04-14 12:37:40|391.19|388.79|391.19|388.79|391.19|388.79|391.01|388.61|0
1649939870000|2022-04-14 12:37:50|391.01|388.61|391.1|388.7|391.1|388.7|391.01|388.61|0
1649939880000|2022-04-14 12:38:00|391.19|388.79|391.55|389.15|391.55|389.15|391.19|388.79|0
1649939890000|2022-04-14 12:38:10|391.91|389.51|392.27|389.87|392.27|389.87|391.73|389.33|0
1649939900000|2022-04-14 12:38:20|392.09|389.69|391.73|389.33|392.09|389.69|391.73|389.33|0
1649939910000|2022-04-14 12:38:30|391.37|388.97|390.83|388.43|391.37|388.97|390.65|388.25|0
1649939920000|2022-04-14 12:38:40|390.65|388.25|390.83|388.43|390.83|388.43|390.65|388.25|0
1649939930000|2022-04-14 12:38:50|390.65|388.25|390.47|388.07|390.74|388.34|390.47|388.07|0
1649939940000|2022-04-14 12:39:00|390.56|388.16|391.19|388.79|391.46|389.06|390.56|388.16|0
1649939950000|2022-04-14 12:39:10|391.01|388.61|390.92|388.52|391.01|388.61|390.92|388.52|0
1649939960000|2022-04-14 12:39:20|391.1|388.7|391.01|388.61|391.1|388.7|390.83|388.43|0
1649939970000|2022-04-14 12:39:30|391.19|388.79|391.37|388.97|391.37|388.97|391.1|388.7|0
1649939980000|2022-04-14 12:39:40|391.55|389.15|391.55|389.15|391.55|389.15|391.37|388.97|0
1649939990000|2022-04-14 12:39:50|392.08|389.68|392.26|389.86|392.26|389.86|392|389.6|0
1649940000000|2022-04-14 12:40:00|392.08|389.68|392|389.6|392.08|389.68|392|389.6|0
1649940010000|2022-04-14 12:40:10|391.91|389.51|391.73|389.33|391.91|389.51|391.73|389.33|0
1649940020000|2022-04-14 12:40:20|391.55|389.15|391.9|389.5|391.9|389.5|391.55|389.15|0
1649940030000|2022-04-14 12:40:30|392.08|389.68|392.26|389.86|392.26|389.86|392.08|389.68|0
1649940040000|2022-04-14 12:40:40|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1649940050000|2022-04-14 12:40:50|392.8|390.4|392.8|390.4|392.8|390.4|392.62|390.22|0
1649940060000|2022-04-14 12:41:00|393.08|390.68|392.26|389.86|393.08|390.68|392.26|389.86|0
1649940070000|2022-04-14 12:41:10|392.08|389.68|392.26|389.86|392.26|389.86|392.08|389.68|0
1649940080000|2022-04-14 12:41:20|392.08|389.68|392.26|389.86|392.26|389.86|392.08|389.68|0
1649940090000|2022-04-14 12:41:30|392.72|390.32|392.62|390.22|392.72|390.32|392.54|390.14|0
1649940100000|2022-04-14 12:41:40|392.9|390.5|393.16|390.76|393.16|390.76|392.62|390.22|0
1649940110000|2022-04-14 12:41:50|393.34|390.94|393.34|390.94|394.06|391.66|393.34|390.94|0
1649940120000|2022-04-14 12:42:00|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1649940130000|2022-04-14 12:42:10|393.34|390.94|393.34|390.94|393.52|391.12|393.34|390.94|0
1649940140000|2022-04-14 12:42:20|393.16|390.76|392.98|390.58|393.16|390.76|392.8|390.4|0
1649940150000|2022-04-14 12:42:30|392.8|390.4|392.98|390.58|392.98|390.58|392.8|390.4|0
1649940160000|2022-04-14 12:42:40|393.16|390.76|392.98|390.58|393.16|390.76|392.8|390.4|0
1649940170000|2022-04-14 12:42:50|393.34|390.94|393.44|391.04|393.52|391.12|393.34|390.94|0
1649940180000|2022-04-14 12:43:00|393.34|390.94|392.8|390.4|393.34|390.94|392.8|390.4|0
1649940190000|2022-04-14 12:43:10|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1649940210000|2022-04-14 12:43:30|392.44|390.04|392.62|390.22|392.62|390.22|392.44|390.04|0
1649940220000|2022-04-14 12:43:40|392.54|390.14|392.54|390.14|392.62|390.22|392.54|390.14|0
1649940230000|2022-04-14 12:43:50|392.62|390.22|392.62|390.22|392.8|390.4|392.62|390.22|0
1649940240000|2022-04-14 12:44:00|392.44|390.04|392.08|389.68|392.44|390.04|392.08|389.68|0
1649940250000|2022-04-14 12:44:10|392.26|389.86|392.62|390.22|392.62|390.22|392.26|389.86|0
1649940260000|2022-04-14 12:44:20|392.44|390.04|392.26|389.86|392.44|390.04|392.26|389.86|0
1649940270000|2022-04-14 12:44:30|392.18|389.78|392.18|389.78|392.18|389.78|392.18|389.78|0
1649940280000|2022-04-14 12:44:40|391.9|389.5|392.44|390.04|392.44|390.04|391.9|389.5|0
1649940290000|2022-04-14 12:44:50|392.26|389.86|392.26|389.86|392.36|389.96|392.26|389.86|0
1649940300000|2022-04-14 12:45:00|392.08|389.68|391.9|389.5|392.08|389.68|391.72|389.32|0
1649940310000|2022-04-14 12:45:10|392.08|389.68|392.26|389.86|392.26|389.86|392.08|389.68|0
1649940320000|2022-04-14 12:45:20|392.08|389.68|392.26|389.86|392.26|389.86|392.08|389.68|0
1649940330000|2022-04-14 12:45:30|392.08|389.68|392.44|390.04|392.44|390.04|392.08|389.68|0
1649940340000|2022-04-14 12:45:40|392.26|389.86|391.9|389.5|392.44|390.04|391.9|389.5|0
1649940350000|2022-04-14 12:45:50|391.82|389.42|391.72|389.32|391.9|389.5|391.72|389.32|0
1649940360000|2022-04-14 12:46:00|391.82|389.42|391.72|389.32|391.9|389.5|391.72|389.32|0
1649940370000|2022-04-14 12:46:10|391.82|389.42|391.9|389.5|391.9|389.5|391.82|389.42|0
1649940380000|2022-04-14 12:46:20|391.72|389.32|391.36|388.96|391.72|389.32|391.36|388.96|0
1649940390000|2022-04-14 12:46:30|391.18|388.78|391.18|388.78|391.18|388.78|391.01|388.61|0
1649940400000|2022-04-14 12:46:40|391.28|388.88|391.28|388.88|391.28|388.88|391.18|388.78|0
1649940410000|2022-04-14 12:46:50|391.18|388.78|391.36|388.96|391.36|388.96|391.18|388.78|0
1649940420000|2022-04-14 12:47:00|391.46|389.06|391.36|388.96|391.54|389.14|391.36|388.96|0
1649940430000|2022-04-14 12:47:10|391.46|389.06|391.36|388.96|391.46|389.06|391.28|388.88|0
1649940440000|2022-04-14 12:47:20|391.46|389.06|391.9|389.5|392|389.6|391.46|389.06|0
1649940450000|2022-04-14 12:47:30|392|389.6|392.08|389.68|392.08|389.68|391.9|389.5|0
1649940460000|2022-04-14 12:47:40|392.26|389.86|393.34|390.94|393.34|390.94|392.26|389.86|0
1649940470000|2022-04-14 12:47:50|393.16|390.76|393.7|391.3|393.7|391.3|393.16|390.76|0
1649940480000|2022-04-14 12:48:00|393.88|391.48|394.06|391.66|394.06|391.66|393.88|391.48|0
1649940490000|2022-04-14 12:48:10|393.88|391.48|394.42|392.02|394.42|392.02|393.88|391.48|0
1649940500000|2022-04-14 12:48:20|394.24|391.84|394.06|391.66|394.24|391.84|394.06|391.66|0
1649940510000|2022-04-14 12:48:30|394.24|391.84|394.24|391.84|394.42|392.02|394.24|391.84|0
1649940520000|2022-04-14 12:48:40|393.88|391.48|393.52|391.12|393.88|391.48|393.16|390.76|0
1649940530000|2022-04-14 12:48:50|393.16|390.76|393.16|390.76|393.34|390.94|393.16|390.76|0
1649940540000|2022-04-14 12:49:00|393.07|390.67|392.71|390.31|393.07|390.67|392.71|390.31|0
1649940550000|2022-04-14 12:49:10|392.8|390.4|392.98|390.58|392.98|390.58|392.8|390.4|0
1649940560000|2022-04-14 12:49:20|392.89|390.49|393.16|390.76|393.16|390.76|392.89|390.49|0
1649940570000|2022-04-14 12:49:30|393.52|391.12|393.79|391.39|393.79|391.39|393.52|391.12|0
1649940580000|2022-04-14 12:49:40|393.7|391.3|393.43|391.03|393.7|391.3|393.34|390.94|0
1649940590000|2022-04-14 12:49:50|393.34|390.94|393.52|391.12|393.7|391.3|393.34|390.94|0
1649940600000|2022-04-14 12:50:00|393.7|391.3|393.16|390.76|393.7|391.3|393.16|390.76|0
1649940610000|2022-04-14 12:50:10|392.98|390.58|392.8|390.4|392.98|390.58|392.8|390.4|0
1649940620000|2022-04-14 12:50:20|392.98|390.58|392.8|390.4|392.98|390.58|392.8|390.4|0
1649940630000|2022-04-14 12:50:30|393.07|390.67|393.7|391.3|393.7|391.3|393.07|390.67|0
1649940640000|2022-04-14 12:50:40|393.88|391.48|393.79|391.39|393.88|391.48|393.79|391.39|0
1649940650000|2022-04-14 12:50:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1649940660000|2022-04-14 12:51:00|393.61|391.21|393.34|390.94|393.61|391.21|392.98|390.58|0
1649940670000|2022-04-14 12:51:10|393.16|390.76|392.8|390.4|393.16|390.76|392.8|390.4|0
1649940680000|2022-04-14 12:51:20|392.98|390.58|393.16|390.76|393.34|390.94|392.98|390.58|0
1649940690000|2022-04-14 12:51:30|392.98|390.58|392.8|390.4|392.98|390.58|392.8|390.4|0
1649940700000|2022-04-14 12:51:40|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1649940710000|2022-04-14 12:51:50|393.16|390.76|393.34|390.94|393.34|390.94|393.16|390.76|0
1649940720000|2022-04-14 12:52:00|393.52|391.12|393.34|390.94|393.52|391.12|393.34|390.94|0
1649940730000|2022-04-14 12:52:10|393.52|391.12|393.7|391.3|394.06|391.66|393.52|391.12|0
1649940740000|2022-04-14 12:52:20|394.06|391.66|393.88|391.48|394.06|391.66|393.88|391.48|0
1649940750000|2022-04-14 12:52:30|393.97|391.57|393.7|391.3|393.97|391.57|393.7|391.3|0
1649940760000|2022-04-14 12:52:40|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1649940770000|2022-04-14 12:52:50|393.25|390.85|393.52|391.12|393.52|391.12|393.25|390.85|0
1649940780000|2022-04-14 12:53:00|393.34|390.94|393.52|391.12|393.7|391.3|393.34|390.94|0
1649940790000|2022-04-14 12:53:10|393.7|391.3|394.06|391.66|394.06|391.66|393.7|391.3|0
1649940800000|2022-04-14 12:53:20|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1649940810000|2022-04-14 12:53:30|393.52|391.12|393.52|391.12|393.52|391.12|393.34|390.94|0
1649940820000|2022-04-14 12:53:40|393.7|391.3|393.7|391.3|393.88|391.48|393.7|391.3|0
1649940830000|2022-04-14 12:53:50|393.52|391.12|393.52|391.12|393.52|391.12|393.34|390.94|0
1649940840000|2022-04-14 12:54:00|393.43|391.03|392.98|390.58|393.43|391.03|392.98|390.58|0
1649940850000|2022-04-14 12:54:10|393.07|390.67|393.34|390.94|393.34|390.94|392.8|390.4|0
1649940860000|2022-04-14 12:54:20|393.16|390.76|393.16|390.76|393.34|390.94|393.16|390.76|0
1649940870000|2022-04-14 12:54:30|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1649940880000|2022-04-14 12:54:40|393.16|390.76|393.34|390.94|393.34|390.94|393.16|390.76|0
1649940890000|2022-04-14 12:54:50|393.43|391.03|393.7|391.3|393.7|391.3|393.43|391.03|0
1649940900000|2022-04-14 12:55:00|393.61|391.21|393.88|391.48|393.88|391.48|393.61|391.21|0
1649940910000|2022-04-14 12:55:10|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1649940920000|2022-04-14 12:55:20|393.7|391.3|393.34|390.94|393.7|391.3|393.34|390.94|0
1649940930000|2022-04-14 12:55:30|393.52|391.12|393.34|390.94|393.52|391.12|393.34|390.94|0
1649940940000|2022-04-14 12:55:40|393.52|391.12|393.88|391.48|393.88|391.48|393.52|391.12|0
1649940950000|2022-04-14 12:55:50|394.06|391.66|393.97|391.57|394.15|391.75|393.97|391.57|0
1649940960000|2022-04-14 12:56:00|393.7|391.3|393.52|391.12|393.7|391.3|393.34|390.94|0
1649940970000|2022-04-14 12:56:10|393.34|390.94|393.7|391.3|393.7|391.3|393.34|390.94|0
1649940980000|2022-04-14 12:56:20|393.52|391.12|393.7|391.3|393.7|391.3|393.52|391.12|0
1649940990000|2022-04-14 12:56:30|393.88|391.48|393.34|390.94|393.88|391.48|393.34|390.94|0
1649941000000|2022-04-14 12:56:40|393.16|390.76|392.98|390.58|393.16|390.76|392.8|390.4|0
1649941010000|2022-04-14 12:56:50|393.16|390.76|393.52|391.12|393.52|391.12|393.16|390.76|0
1649941020000|2022-04-14 12:57:00|393.34|390.94|392.98|390.58|393.34|390.94|392.8|390.4|0
1649941030000|2022-04-14 12:57:10|393.16|390.76|393.16|390.76|393.16|390.76|393.07|390.67|0
1649941040000|2022-04-14 12:57:20|393.34|390.94|393.16|390.76|393.34|390.94|393.16|390.76|0
1649941050000|2022-04-14 12:57:30|392.98|390.58|393.16|390.76|393.16|390.76|392.98|390.58|0
1649941060000|2022-04-14 12:57:40|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1649941070000|2022-04-14 12:57:50|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1649941080000|2022-04-14 12:58:00|393.7|391.3|393.34|390.94|393.7|391.3|393.34|390.94|0
1649941090000|2022-04-14 12:58:10|393.52|391.12|393.7|391.3|393.7|391.3|393.52|391.12|0
1649941100000|2022-04-14 12:58:20|393.88|391.48|394.42|392.02|394.42|392.02|393.88|391.48|0
1649941110000|2022-04-14 12:58:30|394.24|391.84|394.06|391.66|394.24|391.84|394.06|391.66|0
1649941120000|2022-04-14 12:58:40|393.7|391.3|393.88|391.48|393.88|391.48|393.7|391.3|0
1649941130000|2022-04-14 12:58:50|394.06|391.66|394.42|392.02|394.42|392.02|394.06|391.66|0
1649941140000|2022-04-14 12:59:00|394.06|391.66|393.97|391.57|394.06|391.66|393.97|391.57|0
1649941150000|2022-04-14 12:59:10|393.88|391.48|394.06|391.66|394.06|391.66|393.88|391.48|0
1649941160000|2022-04-14 12:59:20|394.24|391.84|394.42|392.02|394.42|392.02|394.24|391.84|0
1649941170000|2022-04-14 12:59:30|394.51|392.11|395.32|392.92|395.32|392.92|394.51|392.11|0
1649941180000|2022-04-14 12:59:40|395.14|392.74|395.14|392.74|395.32|392.92|395.14|392.74|0
1649941190000|2022-04-14 12:59:50|394.96|392.56|394.96|392.56|395.05|392.65|394.96|392.56|0
1649941200000|2022-04-14 13:00:00|394.78|392.38|395.32|392.92|395.32|392.92|394.78|392.38|0
1649941210000|2022-04-14 13:00:10|395.14|392.74|395.14|392.74|395.14|392.74|395.14|392.74|0
1649941220000|2022-04-14 13:00:20|395.32|392.92|395.32|392.92|395.5|393.1|395.32|392.92|0
1649941230000|2022-04-14 13:00:30|395.5|393.1|395.41|393.01|395.5|393.1|395.41|393.01|0
1649941240000|2022-04-14 13:00:40|395.14|392.74|395.5|393.1|395.5|393.1|395.14|392.74|0
1649941250000|2022-04-14 13:00:50|395.32|392.92|396.22|393.82|396.22|393.82|395.32|392.92|0
1649941260000|2022-04-14 13:01:00|396.4|394|396.22|393.82|396.4|394|396.22|393.82|0
1649941270000|2022-04-14 13:01:10|395.86|393.46|396.04|393.64|396.04|393.64|395.86|393.46|0
1649941280000|2022-04-14 13:01:20|395.86|393.46|396.22|393.82|396.22|393.82|395.86|393.46|0
1649941290000|2022-04-14 13:01:30|396.04|393.64|395.86|393.46|396.04|393.64|395.86|393.46|0
1649941300000|2022-04-14 13:01:40|396.04|393.64|396.04|393.64|396.04|393.64|396.04|393.64|0
1649941310000|2022-04-14 13:01:50|395.86|393.46|395.86|393.46|395.86|393.46|395.68|393.28|0
1649941320000|2022-04-14 13:02:00|395.68|393.28|395.68|393.28|395.95|393.55|395.68|393.28|0
1649941330000|2022-04-14 13:02:10|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1649941340000|2022-04-14 13:02:20|395.68|393.28|395.68|393.28|395.68|393.28|395.59|393.19|0
1649941350000|2022-04-14 13:02:30|395.86|393.46|395.5|393.1|395.86|393.46|395.5|393.1|0
1649941360000|2022-04-14 13:02:40|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1649941370000|2022-04-14 13:02:50|395.5|393.1|395.5|393.1|395.5|393.1|395.5|393.1|0
1649941380000|2022-04-14 13:03:00|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1649941390000|2022-04-14 13:03:10|395.5|393.1|395.32|392.92|395.5|393.1|395.32|392.92|0
1649941400000|2022-04-14 13:03:20|395.14|392.74|394.78|392.38|395.14|392.74|394.78|392.38|0
1649941410000|2022-04-14 13:03:30|394.96|392.56|394.42|392.02|394.96|392.56|394.42|392.02|0
1649941420000|2022-04-14 13:03:40|394.24|391.84|394.24|391.84|394.42|392.02|394.24|391.84|0
1649941430000|2022-04-14 13:03:50|394.42|392.02|394.24|391.84|394.42|392.02|394.24|391.84|0
1649941440000|2022-04-14 13:04:00|394.33|391.93|394.78|392.38|394.78|392.38|394.33|391.93|0
1649941450000|2022-04-14 13:04:10|394.6|392.2|394.78|392.38|394.78|392.38|394.6|392.2|0
1649941460000|2022-04-14 13:04:20|394.96|392.56|395.32|392.92|395.32|392.92|394.96|392.56|0
1649941470000|2022-04-14 13:04:30|395.5|393.1|395.14|392.74|395.5|393.1|395.14|392.74|0
1649941480000|2022-04-14 13:04:40|394.96|392.56|394.24|391.84|394.96|392.56|394.24|391.84|0
1649941490000|2022-04-14 13:04:50|394.06|391.66|393.69|391.29|394.06|391.66|393.69|391.29|0
1649941500000|2022-04-14 13:05:00|393.87|391.47|394.24|391.84|394.24|391.84|393.87|391.47|0
1649941510000|2022-04-14 13:05:10|394.05|391.65|394.69|392.29|394.69|392.29|394.05|391.65|0
1649941520000|2022-04-14 13:05:20|394.6|392.2|394.6|392.2|394.6|392.2|394.42|392.02|0
1649941530000|2022-04-14 13:05:30|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1649941540000|2022-04-14 13:05:40|394.6|392.2|394.78|392.38|394.78|392.38|394.6|392.2|0
1649941550000|2022-04-14 13:05:50|394.6|392.2|394.78|392.38|394.78|392.38|394.6|392.2|0
1649941570000|2022-04-14 13:06:10|394.6|392.2|394.6|392.2|394.6|392.2|394.41|392.01|0
1649941580000|2022-04-14 13:06:20|394.41|392.01|394.41|392.01|394.6|392.2|394.41|392.01|0
1649941590000|2022-04-14 13:06:30|394.23|391.83|394.6|392.2|394.6|392.2|394.23|391.83|0
1649941600000|2022-04-14 13:06:40|394.78|392.38|394.6|392.2|394.78|392.38|394.6|392.2|0
1649941610000|2022-04-14 13:06:50|394.78|392.38|394.96|392.56|395.14|392.74|394.78|392.38|0
1649941620000|2022-04-14 13:07:00|394.87|392.47|394.96|392.56|394.96|392.56|394.87|392.47|0
1649941630000|2022-04-14 13:07:10|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1649941640000|2022-04-14 13:07:20|394.96|392.56|394.78|392.38|394.96|392.56|394.78|392.38|0
1649941650000|2022-04-14 13:07:30|394.96|392.56|394.59|392.19|394.96|392.56|394.59|392.19|0
1649941660000|2022-04-14 13:07:40|394.41|392.01|394.23|391.83|394.41|392.01|394.05|391.65|0
1649941670000|2022-04-14 13:07:50|394.05|391.65|393.87|391.47|394.05|391.65|393.87|391.47|0
1649941680000|2022-04-14 13:08:00|394.05|391.65|394.05|391.65|394.05|391.65|393.87|391.47|0
1649941690000|2022-04-14 13:08:10|394.15|391.75|394.05|391.65|394.15|391.75|394.05|391.65|0
1649941700000|2022-04-14 13:08:20|394.23|391.83|394.05|391.65|394.23|391.83|394.05|391.65|0
1649941710000|2022-04-14 13:08:30|393.87|391.47|393.87|391.47|393.87|391.47|393.69|391.29|0
1649941720000|2022-04-14 13:08:40|394.05|391.65|393.97|391.57|394.05|391.65|393.97|391.57|0
1649941730000|2022-04-14 13:08:50|394.05|391.65|393.69|391.29|394.05|391.65|393.69|391.29|0
1649941740000|2022-04-14 13:09:00|393.51|391.11|393.69|391.29|393.69|391.29|393.51|391.11|0
1649941750000|2022-04-14 13:09:10|393.79|391.39|394.23|391.83|394.23|391.83|393.79|391.39|0
1649941760000|2022-04-14 13:09:20|393.97|391.57|393.69|391.29|393.97|391.57|393.69|391.29|0
1649941770000|2022-04-14 13:09:30|393.87|391.47|393.69|391.29|393.87|391.47|393.69|391.29|0
1649941780000|2022-04-14 13:09:40|393.87|391.47|393.87|391.47|394.05|391.65|393.87|391.47|0
1649941790000|2022-04-14 13:09:50|393.97|391.57|393.69|391.29|393.97|391.57|393.69|391.29|0
1649941800000|2022-04-14 13:10:00|393.87|391.47|394.23|391.83|394.23|391.83|393.87|391.47|0
1649941810000|2022-04-14 13:10:10|394.05|391.65|393.69|391.29|394.05|391.65|393.69|391.29|0
1649941820000|2022-04-14 13:10:20|393.79|391.39|393.69|391.29|393.79|391.39|393.69|391.29|0
1649941830000|2022-04-14 13:10:30|393.51|391.11|393.33|390.93|393.51|391.11|393.33|390.93|0
1649941840000|2022-04-14 13:10:40|393.51|391.11|393.33|390.93|393.51|391.11|393.33|390.93|0
1649941850000|2022-04-14 13:10:50|393.69|391.29|393.51|391.11|393.69|391.29|393.51|391.11|0
1649941870000|2022-04-14 13:11:10|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1649941880000|2022-04-14 13:11:20|393.51|391.11|393.51|391.11|393.69|391.29|393.51|391.11|0
1649941890000|2022-04-14 13:11:30|393.69|391.29|393.51|391.11|393.69|391.29|393.51|391.11|0
1649941900000|2022-04-14 13:11:40|393.33|390.93|393.61|391.21|393.61|391.21|393.33|390.93|0
1649941910000|2022-04-14 13:11:50|393.69|391.29|394.05|391.65|394.05|391.65|393.69|391.29|0
1649941920000|2022-04-14 13:12:00|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649941930000|2022-04-14 13:12:10|394.15|391.75|394.41|392.01|394.41|392.01|394.15|391.75|0
1649941940000|2022-04-14 13:12:20|394.59|392.19|394.41|392.01|394.59|392.19|394.41|392.01|0
1649941960000|2022-04-14 13:12:40|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649941970000|2022-04-14 13:12:50|394.05|391.65|394.23|391.83|394.23|391.83|394.05|391.65|0
1649941980000|2022-04-14 13:13:00|394.33|391.93|394.23|391.83|394.33|391.93|394.23|391.83|0
1649941990000|2022-04-14 13:13:10|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1649942000000|2022-04-14 13:13:20|394.23|391.83|394.05|391.65|394.23|391.83|394.05|391.65|0
1649942010000|2022-04-14 13:13:30|394.23|391.83|394.05|391.65|394.23|391.83|394.05|391.65|0
1649942020000|2022-04-14 13:13:40|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1649942030000|2022-04-14 13:13:50|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1649942040000|2022-04-14 13:14:00|394.05|391.65|394.05|391.65|394.23|391.83|394.05|391.65|0
1649942050000|2022-04-14 13:14:10|393.87|391.47|394.15|391.75|394.15|391.75|393.87|391.47|0
1649942060000|2022-04-14 13:14:20|394.05|391.65|394.23|391.83|394.23|391.83|394.05|391.65|0
1649942070000|2022-04-14 13:14:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1649942080000|2022-04-14 13:14:40|394.41|392.01|394.41|392.01|394.41|392.01|394.23|391.83|0
1649942090000|2022-04-14 13:14:50|394.05|391.65|394.05|391.65|394.05|391.65|393.87|391.47|0
1649942100000|2022-04-14 13:15:00|393.96|391.56|393.87|391.47|394.05|391.65|393.87|391.47|0
1649942110000|2022-04-14 13:15:10|394.05|391.65|393.87|391.47|394.05|391.65|393.87|391.47|0
1649942120000|2022-04-14 13:15:20|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1649942130000|2022-04-14 13:15:30|394.23|391.83|394.41|392.01|394.41|392.01|394.23|391.83|0
1649942140000|2022-04-14 13:15:40|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649942170000|2022-04-14 13:16:10|394.14|391.74|393.87|391.47|394.14|391.74|393.87|391.47|0
1649942180000|2022-04-14 13:16:20|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1649942190000|2022-04-14 13:16:30|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649942200000|2022-04-14 13:16:40|394.41|392.01|394.23|391.83|394.41|392.01|394.23|391.83|0
1649942210000|2022-04-14 13:16:50|394.05|391.65|394.41|392.01|394.41|392.01|394.05|391.65|0
1649942220000|2022-04-14 13:17:00|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649942230000|2022-04-14 13:17:10|394.05|391.65|393.87|391.47|394.05|391.65|393.87|391.47|0
1649942240000|2022-04-14 13:17:20|393.69|391.29|393.69|391.29|393.87|391.47|393.69|391.29|0
1649942250000|2022-04-14 13:17:30|393.51|391.11|393.69|391.29|393.69|391.29|393.51|391.11|0
1649942260000|2022-04-14 13:17:40|393.51|391.11|393.33|390.93|393.51|391.11|393.33|390.93|0
1649942270000|2022-04-14 13:17:50|393.15|390.75|393.33|390.93|393.33|390.93|393.15|390.75|0
1649942280000|2022-04-14 13:18:00|393.15|390.75|392.61|390.21|393.15|390.75|392.61|390.21|0
1649942290000|2022-04-14 13:18:10|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1649942300000|2022-04-14 13:18:20|392.25|389.85|391.71|389.31|392.25|389.85|391.71|389.31|0
1649942310000|2022-04-14 13:18:30|391.89|389.49|391.71|389.31|391.89|389.49|391.71|389.31|0
1649942320000|2022-04-14 13:18:40|391.53|389.13|391.45|389.05|391.53|389.13|391.45|389.05|0
1649942330000|2022-04-14 13:18:50|391.71|389.31|391.35|388.95|391.71|389.31|391.35|388.95|0
1649942340000|2022-04-14 13:19:00|391.17|388.77|391.35|388.95|391.35|388.95|391.17|388.77|0
1649942350000|2022-04-14 13:19:10|391.17|388.77|391.35|388.95|391.35|388.95|391.17|388.77|0
1649942360000|2022-04-14 13:19:20|391.17|388.77|391.17|388.77|391.35|388.95|391.17|388.77|0
1649942370000|2022-04-14 13:19:30|391.35|388.95|391.27|388.87|391.35|388.95|391.17|388.77|0
1649942380000|2022-04-14 13:19:40|391.17|388.77|391.17|388.77|391.35|388.95|391.17|388.77|0
1649942390000|2022-04-14 13:19:50|391.35|388.95|390.99|388.59|391.35|388.95|390.99|388.59|0
1649942400000|2022-04-14 13:20:00|391.17|388.77|390.99|388.59|391.17|388.77|390.99|388.59|0
1649942410000|2022-04-14 13:20:10|390.81|388.41|390.55|388.15|390.81|388.41|390.55|388.15|0
1649942420000|2022-04-14 13:20:20|390.45|388.05|390.63|388.23|390.81|388.41|390.45|388.05|0
1649942430000|2022-04-14 13:20:30|390.45|388.05|390.63|388.23|390.63|388.23|390.45|388.05|0
1649942440000|2022-04-14 13:20:40|390.99|388.59|390.63|388.23|390.99|388.59|390.63|388.23|0
1649942450000|2022-04-14 13:20:50|390.73|388.33|390.63|388.23|390.81|388.41|390.63|388.23|0
1649942470000|2022-04-14 13:21:10|390.81|388.41|390.99|388.59|390.99|388.59|390.81|388.41|0
1649942480000|2022-04-14 13:21:20|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1649942490000|2022-04-14 13:21:30|390.99|388.59|390.99|388.59|391.17|388.77|390.99|388.59|0
1649942500000|2022-04-14 13:21:40|391.09|388.69|390.81|388.41|391.09|388.69|390.81|388.41|0
1649942510000|2022-04-14 13:21:50|390.45|388.05|390.55|388.15|390.63|388.23|390.45|388.05|0
1649942520000|2022-04-14 13:22:00|390.27|387.87|390.45|388.05|390.63|388.23|390.27|387.87|0
1649942530000|2022-04-14 13:22:10|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1649942540000|2022-04-14 13:22:20|390.55|388.15|390.63|388.23|390.63|388.23|390.55|388.15|0
1649942550000|2022-04-14 13:22:30|390.55|388.15|390.63|388.23|390.63|388.23|390.55|388.15|0
1649942560000|2022-04-14 13:22:40|390.45|388.05|390.63|388.23|390.63|388.23|390.45|388.05|0
1649942570000|2022-04-14 13:22:50|390.55|388.15|390.63|388.23|390.63|388.23|390.55|388.15|0
1649942580000|2022-04-14 13:23:00|390.81|388.41|390.91|388.51|390.99|388.59|390.81|388.41|0
1649942590000|2022-04-14 13:23:10|390.99|388.59|390.63|388.23|390.99|388.59|390.63|388.23|0
1649942600000|2022-04-14 13:23:20|390.81|388.41|390.73|388.33|390.81|388.41|390.73|388.33|0
1649942610000|2022-04-14 13:23:30|390.81|388.41|390.63|388.23|390.81|388.41|390.63|388.23|0
1649942620000|2022-04-14 13:23:40|390.73|388.33|390.63|388.23|390.81|388.41|390.63|388.23|0
1649942640000|2022-04-14 13:24:00|390.55|388.15|390.45|388.05|390.55|388.15|390.45|388.05|0
1649942650000|2022-04-14 13:24:10|390.27|387.87|390.37|387.97|390.45|388.05|390.27|387.87|0
1649942660000|2022-04-14 13:24:20|390.27|387.87|390.37|387.97|390.37|387.97|390.27|387.87|0
1649942670000|2022-04-14 13:24:30|390.27|387.87|390.27|387.87|390.45|388.05|390.27|387.87|0
1649942680000|2022-04-14 13:24:40|390.09|387.69|390.19|387.79|390.19|387.79|390.09|387.69|0
1649942690000|2022-04-14 13:24:50|390.27|387.87|390.45|388.05|390.45|388.05|390.27|387.87|0
1649942700000|2022-04-14 13:25:00|391.35|388.95|390.63|388.23|391.35|388.95|390.63|388.23|0
1649942710000|2022-04-14 13:25:10|390.99|388.59|390.99|388.59|390.99|388.59|390.63|388.23|0
1649942720000|2022-04-14 13:25:20|390.81|388.41|389.92|387.52|390.99|388.59|389.92|387.52|0
1649942730000|2022-04-14 13:25:30|389.56|387.16|388.84|386.44|389.56|387.16|388.84|386.44|0
1649942740000|2022-04-14 13:25:40|388.66|386.26|388.13|385.73|388.66|386.26|388.13|385.73|0
1649942750000|2022-04-14 13:25:50|387.95|385.55|387.77|385.37|387.95|385.55|387.59|385.19|0
1649942760000|2022-04-14 13:26:00|387.23|384.83|387.41|385.01|387.41|385.01|387.23|384.83|0
1649942770000|2022-04-14 13:26:10|387.05|384.65|387.41|385.01|387.41|385.01|386.88|384.48|0
1649942790000|2022-04-14 13:26:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1649942800000|2022-04-14 13:26:40|387.05|384.65|387.23|384.83|387.23|384.83|387.05|384.65|0
1649942810000|2022-04-14 13:26:50|387.05|384.65|387.23|384.83|387.23|384.83|387.05|384.65|0
1649942820000|2022-04-14 13:27:00|387.41|385.01|387.59|385.19|387.59|385.19|387.41|385.01|0
1649942830000|2022-04-14 13:27:10|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1649942840000|2022-04-14 13:27:20|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1649942850000|2022-04-14 13:27:30|388.04|385.64|387.77|385.37|388.04|385.64|387.77|385.37|0
1649942860000|2022-04-14 13:27:40|387.95|385.55|388.3|385.9|388.3|385.9|387.95|385.55|0
1649942870000|2022-04-14 13:27:50|388.66|386.26|387.77|385.37|388.66|386.26|387.77|385.37|0
1649942880000|2022-04-14 13:28:00|388.12|385.72|387.95|385.55|388.3|385.9|387.95|385.55|0
1649942890000|2022-04-14 13:28:10|387.77|385.37|387.95|385.55|388.12|385.72|387.77|385.37|0
1649942900000|2022-04-14 13:28:20|388.04|385.64|388.66|386.26|388.66|386.26|388.04|385.64|0
1649942910000|2022-04-14 13:28:30|388.75|386.35|388.66|386.26|388.75|386.35|388.66|386.26|0
1649942920000|2022-04-14 13:28:40|388.84|386.44|388.12|385.72|388.84|386.44|388.12|385.72|0
1649942930000|2022-04-14 13:28:50|387.95|385.55|388.3|385.9|388.3|385.9|387.95|385.55|0
1649942940000|2022-04-14 13:29:00|388.12|385.72|387.59|385.19|388.12|385.72|387.59|385.19|0
1649942950000|2022-04-14 13:29:10|387.77|385.37|387.41|385.01|387.95|385.55|387.41|385.01|0
1649942960000|2022-04-14 13:29:20|387.59|385.19|387.77|385.37|387.77|385.37|387.41|385.01|0
1649942970000|2022-04-14 13:29:30|387.59|385.19|387.41|385.01|387.59|385.19|387.41|385.01|0
1649942980000|2022-04-14 13:29:40|386.87|384.47|386.34|383.94|387.05|384.65|386.34|383.94|0
1649942990000|2022-04-14 13:29:50|385.98|383.58|385.45|383.05|386.16|383.76|385.27|382.87|0
1649943000000|2022-04-14 13:30:00|385.27|382.87|384.65|382.25|385.27|382.87|384.65|382.25|0
1649943010000|2022-04-14 13:30:10|384.03|381.63|384.03|381.63|384.03|381.63|383.14|380.74|0
1649943020000|2022-04-14 13:30:20|385.09|382.69|384.56|382.16|385.09|382.69|384.03|381.63|0
1649943030000|2022-04-14 13:30:30|384.03|381.63|383.14|380.74|384.38|381.98|383.14|380.74|0
1649943040000|2022-04-14 13:30:40|382.96|380.56|383.67|381.27|383.67|381.27|382.96|380.56|0
1649943050000|2022-04-14 13:30:50|383.85|381.45|384.03|381.63|384.03|381.63|383.85|381.45|0
1649943060000|2022-04-14 13:31:00|384.2|381.8|384.2|381.8|384.2|381.8|384.03|381.63|0
1649943070000|2022-04-14 13:31:10|384.74|382.34|384.2|381.8|384.74|382.34|384.03|381.63|0
1649943080000|2022-04-14 13:31:20|384.03|381.63|382.78|380.38|384.03|381.63|382.78|380.38|0
1649943090000|2022-04-14 13:31:30|383.14|380.74|382.6|380.2|383.14|380.74|382.6|380.2|0
1649943100000|2022-04-14 13:31:40|382.78|380.38|383.31|380.91|383.67|381.27|382.78|380.38|0
1649943110000|2022-04-14 13:31:50|383.49|381.09|383.49|381.09|383.58|381.18|383.49|381.09|0
1649943120000|2022-04-14 13:32:00|383.14|380.74|383.49|381.09|384.02|381.62|383.14|380.74|0
1649943130000|2022-04-14 13:32:10|382.78|380.38|383.67|381.27|383.67|381.27|382.78|380.38|0
1649943140000|2022-04-14 13:32:20|383.85|381.45|382.96|380.56|383.85|381.45|382.96|380.56|0
1649943150000|2022-04-14 13:32:30|383.14|380.74|383.14|380.74|383.31|380.91|383.14|380.74|0
1649943160000|2022-04-14 13:32:40|383.31|380.91|383.31|380.91|383.49|381.09|383.31|380.91|0
1649943170000|2022-04-14 13:32:50|383.85|381.45|383.31|380.91|383.85|381.45|383.14|380.74|0
1649943180000|2022-04-14 13:33:00|383.67|381.27|383.67|381.27|383.67|381.27|383.49|381.09|0
1649943190000|2022-04-14 13:33:10|383.76|381.36|383.14|380.74|383.76|381.36|383.14|380.74|0
1649943200000|2022-04-14 13:33:20|382.96|380.56|382.96|380.56|382.96|380.56|382.6|380.2|0
1649943210000|2022-04-14 13:33:30|383.05|380.65|383.31|380.91|383.31|380.91|382.43|380.03|0
1649943220000|2022-04-14 13:33:40|383.14|380.74|383.49|381.09|383.58|381.18|383.14|380.74|0
1649943230000|2022-04-14 13:33:50|383.41|381.01|384.02|381.62|384.02|381.62|383.41|381.01|0
1649943240000|2022-04-14 13:34:00|383.85|381.45|383.49|381.09|383.85|381.45|383.49|381.09|0
1649943250000|2022-04-14 13:34:10|383.31|380.91|383.85|381.45|383.85|381.45|383.31|380.91|0
1649943260000|2022-04-14 13:34:20|384.02|381.62|382.43|380.03|384.02|381.62|382.43|380.03|0
1649943270000|2022-04-14 13:34:30|382.6|380.2|381.72|379.32|382.6|380.2|381.72|379.32|0
1649943280000|2022-04-14 13:34:40|381.01|378.61|380.48|378.08|381.36|378.96|380.48|378.08|0
1649943290000|2022-04-14 13:34:50|380.3|377.9|379.95|377.55|380.3|377.9|379.95|377.55|0
1649943300000|2022-04-14 13:35:00|380.13|377.73|377.66|375.26|380.13|377.73|377.48|375.08|0
1649943310000|2022-04-14 13:35:10|378.1|375.7|378.18|375.78|378.54|376.14|378.1|375.7|0
1649943320000|2022-04-14 13:35:20|378.71|376.31|378.54|376.14|378.89|376.49|378.54|376.14|0
1649943330000|2022-04-14 13:35:30|378.18|375.78|377.66|375.26|378.18|375.78|377.66|375.26|0
1649943340000|2022-04-14 13:35:40|377.83|375.43|378.89|376.49|378.89|376.49|377.83|375.43|0
1649943350000|2022-04-14 13:35:50|380.29|377.89|379.94|377.54|380.29|377.89|379.94|377.54|0
1649943360000|2022-04-14 13:36:00|380.12|377.72|377.26|374.86|380.12|377.72|377.26|374.86|0
1649943370000|2022-04-14 13:36:10|377.61|375.21|378.5|376.1|378.5|376.1|377.61|375.21|0
1649943380000|2022-04-14 13:36:20|378.67|376.27|378.85|376.45|378.85|376.45|378.5|376.1|0
1649943390000|2022-04-14 13:36:30|378.5|376.1|378.67|376.27|378.67|376.27|378.5|376.1|0
1649943400000|2022-04-14 13:36:40|378.5|376.1|377.32|374.92|378.5|376.1|377.32|374.92|0
1649943410000|2022-04-14 13:36:50|377.68|375.28|377.5|375.1|377.68|375.28|377.24|374.84|0
1649943420000|2022-04-14 13:37:00|377.32|374.92|376.97|374.57|377.32|374.92|376.97|374.57|0
1649943430000|2022-04-14 13:37:10|377.15|374.75|377.68|375.28|377.68|375.28|376.97|374.57|0
1649943440000|2022-04-14 13:37:20|377.5|375.1|376.79|374.39|377.5|375.1|376.79|374.39|0
1649943450000|2022-04-14 13:37:30|376.97|374.57|377.32|374.92|377.32|374.92|376.97|374.57|0
1649943460000|2022-04-14 13:37:40|377.74|374.86|377.74|374.86|377.92|375.04|377.74|374.86|0
1649943470000|2022-04-14 13:37:50|378.01|375.13|377.92|375.04|378.09|375.21|377.92|375.04|0
1649943480000|2022-04-14 13:38:00|378.09|375.21|378.27|375.39|378.27|375.39|378.09|375.21|0
1649943490000|2022-04-14 13:38:10|378.09|375.21|378.8|375.92|378.8|375.92|378.09|375.21|0
1649943500000|2022-04-14 13:38:20|378.45|375.57|379.51|376.63|379.51|376.63|378.45|375.57|0
1649943510000|2022-04-14 13:38:30|379.16|376.28|379.51|376.63|380.23|377.35|379.16|376.28|0
1649943520000|2022-04-14 13:38:40|379.69|376.81|379.51|376.63|379.69|376.81|379.51|376.63|0
1649943530000|2022-04-14 13:38:50|379.87|376.99|379.87|376.99|379.87|376.99|379.69|376.81|0
1649943540000|2022-04-14 13:39:00|380.14|377.26|380.58|377.7|380.94|378.06|380.14|377.26|0
1649943550000|2022-04-14 13:39:10|380.94|378.06|381.29|378.41|381.65|378.77|380.94|378.06|0
1649943560000|2022-04-14 13:39:20|381.47|378.59|381.83|378.95|381.83|378.95|381.47|378.59|0
1649943570000|2022-04-14 13:39:30|382.36|379.48|382.54|379.66|382.54|379.66|382.36|379.48|0
1649943580000|2022-04-14 13:39:40|382.36|379.48|382.1|379.22|382.36|379.48|382.1|379.22|0
1649943590000|2022-04-14 13:39:50|382.54|379.66|382.72|379.84|382.72|379.84|382.54|379.66|0
1649943600000|2022-04-14 13:40:00|382.19|379.31|381.29|378.41|382.19|379.31|381.29|378.41|0
1649943610000|2022-04-14 13:40:10|382.01|379.13|384.15|381.27|384.15|381.27|382.01|379.13|0
1649943620000|2022-04-14 13:40:20|384.33|381.45|384.15|381.27|384.33|381.45|383.79|380.91|0
1649943630000|2022-04-14 13:40:30|384.51|381.63|384.33|381.45|384.51|381.63|384.33|381.45|0
1649943640000|2022-04-14 13:40:40|383.79|380.91|384.51|381.63|384.51|381.63|383.79|380.91|0
1649943650000|2022-04-14 13:40:50|384.69|381.81|385.4|382.52|385.4|382.52|384.69|381.81|0
1649943660000|2022-04-14 13:41:00|385.22|382.34|385.4|382.52|385.58|382.7|385.22|382.34|0
1649943670000|2022-04-14 13:41:10|385.76|382.88|385.58|382.7|385.94|383.06|385.58|382.7|0
1649943680000|2022-04-14 13:41:20|385.76|382.88|385.58|382.7|385.76|382.88|385.4|382.52|0
1649943690000|2022-04-14 13:41:30|385.22|382.34|385.4|382.52|385.5|382.62|385.22|382.34|0
1649943700000|2022-04-14 13:41:40|385.58|382.7|385.05|382.17|385.58|382.7|385.05|382.17|0
1649943710000|2022-04-14 13:41:50|384.69|381.81|384.33|381.45|384.87|381.99|384.33|381.45|0
1649943720000|2022-04-14 13:42:00|383.97|381.09|384.33|381.45|384.33|381.45|383.97|381.09|0
1649943730000|2022-04-14 13:42:10|383.79|380.91|384.15|381.27|384.15|381.27|383.79|380.91|0
1649943740000|2022-04-14 13:42:20|383.97|381.09|384.15|381.27|384.15|381.27|383.61|380.73|0
1649943750000|2022-04-14 13:42:30|383.97|381.09|384.51|381.63|384.51|381.63|383.97|381.09|0
1649943760000|2022-04-14 13:42:40|384.33|381.45|384.33|381.45|384.33|381.45|383.97|381.09|0
1649943770000|2022-04-14 13:42:50|384.69|381.81|385.4|382.52|385.4|382.52|384.69|381.81|0
1649943780000|2022-04-14 13:43:00|385.22|382.34|386.48|383.6|386.66|383.78|385.22|382.34|0
1649943790000|2022-04-14 13:43:10|385.94|383.06|386.03|383.15|386.3|383.42|385.94|383.06|0
1649943800000|2022-04-14 13:43:20|385.4|382.52|385.4|382.52|385.58|382.7|385.4|382.52|0
1649943810000|2022-04-14 13:43:30|385.22|382.34|385.58|382.7|385.58|382.7|385.22|382.34|0
1649943820000|2022-04-14 13:43:40|385.22|382.34|385.76|382.88|385.76|382.88|385.22|382.34|0
1649943830000|2022-04-14 13:43:50|385.94|383.06|386.12|383.24|387.02|384.14|385.94|383.06|0
1649943840000|2022-04-14 13:44:00|386.3|383.42|387.02|384.14|387.2|384.32|386.3|383.42|0
1649943850000|2022-04-14 13:44:10|387.38|384.5|387.56|384.68|387.56|384.68|387.38|384.5|0
1649943860000|2022-04-14 13:44:20|387.2|384.32|387.02|384.14|387.2|384.32|387.02|384.14|0
1649943870000|2022-04-14 13:44:30|387.2|384.32|387.56|384.68|387.56|384.68|387.2|384.32|0
1649943880000|2022-04-14 13:44:40|387.83|384.95|388.64|385.76|388.64|385.76|387.83|384.95|0
1649943890000|2022-04-14 13:44:50|389.18|386.3|389.9|387.02|389.9|387.02|389.18|386.3|0
1649943900000|2022-04-14 13:45:00|389.72|386.84|390.08|387.2|390.26|387.38|389.72|386.84|0
1649943910000|2022-04-14 13:45:10|389.72|386.84|389.36|386.48|389.72|386.84|389.36|386.48|0
1649943920000|2022-04-14 13:45:20|389.54|386.66|389.18|386.3|389.54|386.66|388.82|385.94|0
1649943930000|2022-04-14 13:45:30|388.64|385.76|388.28|385.4|388.64|385.76|388.28|385.4|0
1649943940000|2022-04-14 13:45:40|388.1|385.22|388.46|385.58|388.46|385.58|388.1|385.22|0
1649943950000|2022-04-14 13:45:50|388.1|385.22|387.74|384.86|388.46|385.58|387.74|384.86|0
1649943960000|2022-04-14 13:46:00|387.92|385.04|388.1|385.22|388.28|385.4|387.92|385.04|0
1649943970000|2022-04-14 13:46:10|388.28|385.4|388.28|385.4|388.37|385.49|388.1|385.22|0
1649943980000|2022-04-14 13:46:20|388.1|385.22|388.19|385.31|388.64|385.76|388.1|385.22|0
1649943990000|2022-04-14 13:46:30|388.01|385.13|388.1|385.22|388.46|385.58|388.01|385.13|0
1649944000000|2022-04-14 13:46:40|387.74|384.86|387.74|384.86|388.1|385.22|387.74|384.86|0
1649944010000|2022-04-14 13:46:50|387.92|385.04|388.1|385.22|388.1|385.22|387.92|385.04|0
1649944020000|2022-04-14 13:47:00|387.56|384.68|388.55|385.67|388.55|385.67|387.38|384.5|0
1649944030000|2022-04-14 13:47:10|388.82|385.94|389.36|386.48|389.36|386.48|388.82|385.94|0
1649944040000|2022-04-14 13:47:20|389.54|386.66|390.62|387.74|390.62|387.74|389.54|386.66|0
1649944050000|2022-04-14 13:47:30|389.9|387.02|389.72|386.84|390.35|387.47|389.72|386.84|0
1649944060000|2022-04-14 13:47:40|389.54|386.66|389.54|386.66|389.54|386.66|389.36|386.48|0
1649944070000|2022-04-14 13:47:50|389.36|386.48|389.9|387.02|390.26|387.38|389.36|386.48|0
1649944080000|2022-04-14 13:48:00|390.98|388.1|391.16|388.28|391.16|388.28|390.8|387.92|0
1649944090000|2022-04-14 13:48:10|391.34|388.46|391.88|389|391.88|389|391.34|388.46|0
1649944100000|2022-04-14 13:48:20|392.24|389.36|392.43|389.55|392.79|389.91|392.24|389.36|0
1649944110000|2022-04-14 13:48:30|392.16|389.28|392.06|389.18|392.16|389.28|392.06|389.18|0
1649944120000|2022-04-14 13:48:40|392.79|389.91|392.79|389.91|392.79|389.91|392.61|389.73|0
1649944130000|2022-04-14 13:48:50|392.61|389.73|392.61|389.73|392.97|390.09|392.61|389.73|0
1649944140000|2022-04-14 13:49:00|392.7|389.82|393.15|390.27|393.15|390.27|392.7|389.82|0
1649944150000|2022-04-14 13:49:10|392.79|389.91|392.06|389.18|392.79|389.91|392.06|389.18|0
1649944160000|2022-04-14 13:49:20|392.24|389.36|392.79|389.91|392.79|389.91|392.24|389.36|0
1649944170000|2022-04-14 13:49:30|392.61|389.73|392.06|389.18|392.61|389.73|392.06|389.18|0
1649944180000|2022-04-14 13:49:40|391.7|388.82|396.13|393.25|396.31|393.43|391.52|388.64|0
1649944190000|2022-04-14 13:49:50|393.5|390.62|392.78|389.9|393.5|390.62|392.68|389.8|0
1649944200000|2022-04-14 13:50:00|392.5|389.62|392.5|389.62|392.68|389.8|392.14|389.26|0
1649944210000|2022-04-14 13:50:10|392.86|389.98|393.41|390.53|393.41|390.53|392.86|389.98|0
1649944220000|2022-04-14 13:50:20|393.59|390.71|393.04|390.16|393.59|390.71|393.04|390.16|0
1649944230000|2022-04-14 13:50:30|393.41|390.53|394.13|391.25|394.31|391.43|393.41|390.53|0
1649944240000|2022-04-14 13:50:40|394.31|391.43|394.13|391.25|394.31|391.43|394.13|391.25|0
1649944250000|2022-04-14 13:50:50|393.59|390.71|393.41|390.53|393.59|390.71|393.22|390.34|0
1649944260000|2022-04-14 13:51:00|393.4|390.52|394.13|391.25|394.13|391.25|393.4|390.52|0
1649944270000|2022-04-14 13:51:10|393.95|391.07|394.13|391.25|394.13|391.25|393.77|390.89|0
1649944280000|2022-04-14 13:51:20|394.31|391.43|393.95|391.07|394.85|391.97|393.95|391.07|0
1649944290000|2022-04-14 13:51:30|393.59|390.71|393.4|390.52|393.59|390.71|393.4|390.52|0
1649944300000|2022-04-14 13:51:40|393.59|390.71|394.31|391.43|394.31|391.43|393.59|390.71|0
1649944310000|2022-04-14 13:51:50|394.4|391.52|395.75|392.87|395.75|392.87|394.4|391.52|0
1649944320000|2022-04-14 13:52:00|395.94|393.06|396.12|393.24|396.3|393.42|395.94|393.06|0
1649944330000|2022-04-14 13:52:10|396.3|393.42|396.12|393.24|396.3|393.42|396.12|393.24|0
1649944340000|2022-04-14 13:52:20|396.3|393.42|397.02|394.14|397.02|394.14|396.3|393.42|0
1649944350000|2022-04-14 13:52:30|397.12|394.24|396.48|393.6|397.12|394.24|396.48|393.6|0
1649944360000|2022-04-14 13:52:40|396.3|393.42|396.39|393.51|396.48|393.6|396.12|393.24|0
1649944370000|2022-04-14 13:52:50|396.12|393.24|396.48|393.6|396.48|393.6|396.12|393.24|0
1649944380000|2022-04-14 13:53:00|396.94|394.06|396.84|393.96|396.94|394.06|396.48|393.6|0
1649944390000|2022-04-14 13:53:10|396.66|393.78|396.66|393.78|397.02|394.14|396.48|393.6|0
1649944400000|2022-04-14 13:53:20|396.48|393.6|396.53|393.65|396.66|393.78|395.81|392.93|0
1649944410000|2022-04-14 13:53:30|396.17|393.29|396.53|393.65|396.53|393.65|396.17|393.29|0
1649944420000|2022-04-14 13:53:40|396.26|393.38|395.81|392.93|396.26|393.38|395.62|392.74|0
1649944430000|2022-04-14 13:53:50|395.62|392.74|395.9|393.02|395.9|393.02|395.62|392.74|0
1649944440000|2022-04-14 13:54:00|395.62|392.74|396.71|393.83|396.71|393.83|395.62|392.74|0
1649944450000|2022-04-14 13:54:10|397.26|394.38|396.17|393.29|397.26|394.38|396.17|393.29|0
1649944460000|2022-04-14 13:54:20|396.35|393.47|396.17|393.29|396.63|393.75|396.17|393.29|0
1649944470000|2022-04-14 13:54:30|396.35|393.47|395.44|392.56|396.35|393.47|395.44|392.56|0
1649944480000|2022-04-14 13:54:40|395.54|392.66|395.44|392.56|395.54|392.66|395.26|392.38|0
1649944490000|2022-04-14 13:54:50|395.72|392.84|395.08|392.2|395.8|392.92|395.08|392.2|0
1649944500000|2022-04-14 13:55:00|394.9|392.02|396.35|393.47|396.35|393.47|394.9|392.02|0
1649944510000|2022-04-14 13:55:10|396.17|393.29|395.62|392.74|396.17|393.29|395.62|392.74|0
1649944520000|2022-04-14 13:55:20|395.44|392.56|395.44|392.56|395.44|392.56|395.26|392.38|0
1649944530000|2022-04-14 13:55:30|395.26|392.38|394.72|391.84|395.26|392.38|394.72|391.84|0
1649944540000|2022-04-14 13:55:40|394.35|391.47|393.63|390.75|394.35|391.47|393.63|390.75|0
1649944550000|2022-04-14 13:55:50|393.54|390.66|393.63|390.75|393.63|390.75|393.45|390.57|0
1649944560000|2022-04-14 13:56:00|394.53|391.65|393.99|391.11|394.72|391.84|393.99|391.11|0
1649944570000|2022-04-14 13:56:10|393.45|390.57|393.45|390.57|393.63|390.75|393.45|390.57|0
1649944580000|2022-04-14 13:56:20|393.63|390.75|393.45|390.57|393.63|390.75|393.45|390.57|0
1649944590000|2022-04-14 13:56:30|393.27|390.39|393.27|390.39|393.27|390.39|393.27|390.39|0
1649944600000|2022-04-14 13:56:40|393.45|390.57|393.99|391.11|393.99|391.11|393.45|390.57|0
1649944610000|2022-04-14 13:56:50|393.72|390.84|394.17|391.29|394.17|391.29|393.72|390.84|0
1649944620000|2022-04-14 13:57:00|393.99|391.11|393.63|390.75|393.99|391.11|393.63|390.75|0
1649944630000|2022-04-14 13:57:10|393.81|390.93|394.53|391.65|394.53|391.65|393.63|390.75|0
1649944640000|2022-04-14 13:57:20|394.9|392.02|394.9|392.02|394.9|392.02|394.72|391.84|0
1649944650000|2022-04-14 13:57:30|394.72|391.84|394.9|392.02|394.9|392.02|394.53|391.65|0
1649944660000|2022-04-14 13:57:40|394.99|392.11|393.99|391.11|394.99|392.11|393.99|391.11|0
1649944670000|2022-04-14 13:57:50|394.17|391.29|394.53|391.65|394.53|391.65|394.17|391.29|0
1649944680000|2022-04-14 13:58:00|394.17|391.29|393.81|390.93|394.17|391.29|393.81|390.93|0
1649944690000|2022-04-14 13:58:10|393.45|390.57|393.27|390.39|393.81|390.93|393.27|390.39|0
1649944700000|2022-04-14 13:58:20|393.63|390.75|393.63|390.75|393.63|390.75|393.54|390.66|0
1649944710000|2022-04-14 13:58:30|393.9|391.02|394.17|391.29|394.17|391.29|393.9|391.02|0
1649944720000|2022-04-14 13:58:40|394.35|391.47|394.72|391.84|394.72|391.84|394.35|391.47|0
1649944730000|2022-04-14 13:58:50|394.45|391.57|394.72|391.84|394.72|391.84|394.45|391.57|0
1649944740000|2022-04-14 13:59:00|394.17|391.29|393.9|391.02|394.17|391.29|393.9|391.02|0
1649944750000|2022-04-14 13:59:10|393.72|390.84|394.71|391.83|394.71|391.83|393.72|390.84|0
1649944760000|2022-04-14 13:59:20|394.63|391.75|393.81|390.93|394.63|391.75|393.81|390.93|0
1649944770000|2022-04-14 13:59:30|393.99|391.11|393.99|391.11|393.99|391.11|393.99|391.11|0
1649944780000|2022-04-14 13:59:40|394.17|391.29|394.35|391.47|394.35|391.47|394.17|391.29|0
1649944790000|2022-04-14 13:59:50|394.27|391.39|394.71|391.83|394.71|391.83|394.27|391.39|0
1649944800000|2022-04-14 14:00:00|394.27|391.39|394.17|391.29|394.99|392.11|394.17|391.29|0
1649944810000|2022-04-14 14:00:10|394.27|391.39|393.27|390.39|394.27|391.39|393.27|390.39|0
1649944820000|2022-04-14 14:00:20|393.18|390.3|393.27|390.39|393.27|390.39|393.09|390.21|0
1649944830000|2022-04-14 14:00:30|392.9|390.02|392.82|389.94|392.9|390.02|392.36|389.48|0
1649944840000|2022-04-14 14:00:40|392.36|389.48|391.64|388.76|392.36|389.48|391.64|388.76|0
1649944850000|2022-04-14 14:00:50|392|389.12|392.9|390.02|392.9|390.02|392|389.12|0
1649944860000|2022-04-14 14:01:00|392.72|389.84|392|389.12|392.72|389.84|392|389.12|0
1649944870000|2022-04-14 14:01:10|392.18|389.3|392.54|389.66|393.27|390.39|392.18|389.3|0
1649944880000|2022-04-14 14:01:20|392.36|389.48|392.54|389.66|392.54|389.66|392.36|389.48|0
1649944890000|2022-04-14 14:01:30|392|389.12|392|389.12|392.36|389.48|392|389.12|0
1649944900000|2022-04-14 14:01:40|392.18|389.3|391.1|388.22|392.18|389.3|391.1|388.22|0
1649944910000|2022-04-14 14:01:50|390.74|387.86|391.28|388.4|391.28|388.4|390.74|387.86|0
1649944920000|2022-04-14 14:02:00|391.1|388.22|391.64|388.76|391.64|388.76|391.1|388.22|0
1649944930000|2022-04-14 14:02:10|392|389.12|391.1|388.22|392|389.12|391.1|388.22|0
1649944940000|2022-04-14 14:02:20|390.92|388.04|391.1|388.22|391.28|388.4|390.92|388.04|0
1649944950000|2022-04-14 14:02:30|391.28|388.4|391.64|388.76|391.64|388.76|391.28|388.4|0
1649944960000|2022-04-14 14:02:40|391.46|388.58|390.74|387.86|391.46|388.58|390.74|387.86|0
1649944970000|2022-04-14 14:02:50|391.28|388.4|391.1|388.22|391.28|388.4|390.92|388.04|0
1649944980000|2022-04-14 14:03:00|390.2|387.32|390.02|387.14|390.2|387.32|390.02|387.14|0
1649944990000|2022-04-14 14:03:10|391.1|388.22|391.1|388.22|391.28|388.4|391.1|388.22|0
1649945000000|2022-04-14 14:03:20|391.28|388.4|391.82|388.94|392.18|389.3|391.28|388.4|0
1649945010000|2022-04-14 14:03:30|391.46|388.58|390.38|387.5|391.46|388.58|390.38|387.5|0
1649945020000|2022-04-14 14:03:40|390.2|387.32|390.2|387.32|390.56|387.68|390.02|387.14|0
1649945030000|2022-04-14 14:03:50|389.84|386.96|389.3|386.42|389.84|386.96|389.3|386.42|0
1649945040000|2022-04-14 14:04:00|389.12|386.24|388.85|385.97|389.12|386.24|388.76|385.88|0
1649945050000|2022-04-14 14:04:10|389.3|386.42|390.2|387.32|390.2|387.32|389.3|386.42|0
1649945060000|2022-04-14 14:04:20|390.38|387.5|390.2|387.32|390.38|387.5|390.2|387.32|0
1649945070000|2022-04-14 14:04:30|390.02|387.14|390.2|387.32|390.2|387.32|390.02|387.14|0
1649945080000|2022-04-14 14:04:40|390.92|388.04|391.28|388.4|391.28|388.4|390.92|388.04|0
1649945090000|2022-04-14 14:04:50|391.46|388.58|391.1|388.22|391.46|388.58|390.92|388.04|0
1649945100000|2022-04-14 14:05:00|391.46|388.58|391.46|388.58|392|389.12|391.46|388.58|0
1649945110000|2022-04-14 14:05:10|391.82|388.94|391.46|388.58|391.82|388.94|391.28|388.4|0
1649945120000|2022-04-14 14:05:20|392.54|389.66|392.54|389.66|392.54|389.66|392.36|389.48|0
1649945130000|2022-04-14 14:05:30|392|389.12|391.39|388.51|392.36|389.48|391.39|388.51|0
1649945140000|2022-04-14 14:05:40|390.85|387.97|392.97|390.09|392.97|390.09|390.85|387.97|0
1649945150000|2022-04-14 14:05:50|393.16|390.28|394.6|391.72|394.6|391.72|392.97|390.09|0
1649945160000|2022-04-14 14:06:00|394.79|391.91|394.79|391.91|395.33|392.45|394.79|391.91|0
1649945170000|2022-04-14 14:06:10|394.6|391.72|396.42|393.54|396.42|393.54|394.42|391.54|0
1649945180000|2022-04-14 14:06:20|397.15|394.27|398.97|396.09|398.97|396.09|397.15|394.27|0
1649945190000|2022-04-14 14:06:30|398.7|395.82|399.52|396.64|399.52|396.64|398.7|395.82|0
1649945200000|2022-04-14 14:06:40|399.15|396.27|399.7|396.82|399.7|396.82|398.24|395.36|0
1649945210000|2022-04-14 14:06:50|399.15|396.27|399.88|397|399.88|397|399.15|396.27|0
1649945220000|2022-04-14 14:07:00|400.98|398.1|400.61|397.73|400.98|398.1|400.43|397.55|0
1649945230000|2022-04-14 14:07:10|400.8|397.92|400.07|397.19|400.8|397.92|400.07|397.19|0
1649945240000|2022-04-14 14:07:20|400.25|397.37|400.07|397.19|400.43|397.55|400.07|397.19|0
1649945250000|2022-04-14 14:07:30|399.7|396.82|399.52|396.64|399.7|396.82|399.34|396.46|0
1649945260000|2022-04-14 14:07:40|399.7|396.82|399.7|396.82|400.07|397.19|399.7|396.82|0
1649945270000|2022-04-14 14:07:50|400.25|397.37|400.07|397.19|400.25|397.37|400.07|397.19|0
1649945280000|2022-04-14 14:08:00|400.25|397.37|400.25|397.37|400.25|397.37|400.25|397.37|0
1649945290000|2022-04-14 14:08:10|399.7|396.82|400.25|397.37|400.25|397.37|399.7|396.82|0
1649945300000|2022-04-14 14:08:20|400.43|397.55|399.88|397|400.43|397.55|399.88|397|0
1649945310000|2022-04-14 14:08:30|399.7|396.82|399.98|397.1|400.07|397.19|399.7|396.82|0
1649945320000|2022-04-14 14:08:40|400.43|397.55|400.61|397.73|400.61|397.73|400.43|397.55|0
1649945330000|2022-04-14 14:08:50|400.43|397.55|401.35|398.47|401.53|398.65|400.43|397.55|0
1649945340000|2022-04-14 14:09:00|401.89|399.01|402.44|399.56|402.44|399.56|401.89|399.01|0
1649945350000|2022-04-14 14:09:10|403.18|400.3|402.63|399.75|403.18|400.3|402.63|399.75|0
1649945360000|2022-04-14 14:09:20|402.44|399.56|405.57|402.69|405.57|402.69|402.44|399.56|0
1649945370000|2022-04-14 14:09:30|405.2|402.32|405.2|402.32|405.38|402.5|405.2|402.32|0
1649945380000|2022-04-14 14:09:40|405.01|402.13|405.2|402.32|405.57|402.69|405.01|402.13|0
1649945390000|2022-04-14 14:09:50|403.91|401.03|403.36|400.48|404.1|401.22|403.36|400.48|0
1649945400000|2022-04-14 14:10:00|404.1|401.22|405.01|402.13|405.01|402.13|404.1|401.22|0
1649945410000|2022-04-14 14:10:10|404.83|401.95|404.83|401.95|404.83|401.95|404.65|401.77|0
1649945420000|2022-04-14 14:10:20|404.46|401.58|404.01|401.13|404.46|401.58|404.01|401.13|0
1649945430000|2022-04-14 14:10:30|404.46|401.58|404.46|401.58|404.65|401.77|404.28|401.4|0
1649945440000|2022-04-14 14:10:40|404.56|401.68|403.54|400.66|404.56|401.68|403.54|400.66|0
1649945450000|2022-04-14 14:10:50|402.99|400.11|402.81|399.93|403.09|400.21|402.81|399.93|0
1649945460000|2022-04-14 14:11:00|403.18|400.3|402.81|399.93|403.18|400.3|402.81|399.93|0
1649945470000|2022-04-14 14:11:10|402.63|399.75|402.08|399.2|402.63|399.75|402.08|399.2|0
1649945480000|2022-04-14 14:11:20|402.99|400.11|402.44|399.56|402.99|400.11|402.44|399.56|0
1649945490000|2022-04-14 14:11:30|402.08|399.2|402.08|399.2|402.26|399.38|401.89|399.01|0
1649945500000|2022-04-14 14:11:40|401.89|399.01|402.44|399.56|402.44|399.56|401.71|398.83|0
1649945510000|2022-04-14 14:11:50|402.63|399.75|400.83|397.95|402.63|399.75|400.83|397.95|0
1649945520000|2022-04-14 14:12:00|401.01|398.13|401.2|398.32|401.2|398.32|401.01|398.13|0
1649945530000|2022-04-14 14:12:10|400.83|397.95|400.64|397.76|400.83|397.95|400.64|397.76|0
1649945540000|2022-04-14 14:12:20|400.92|398.04|401.2|398.32|401.38|398.5|400.92|398.04|0
1649945550000|2022-04-14 14:12:30|400.83|397.95|400.83|397.95|400.83|397.95|400.83|397.95|0
1649945560000|2022-04-14 14:12:40|400.28|397.4|400.37|397.49|400.37|397.49|400.19|397.31|0
1649945570000|2022-04-14 14:12:50|400.64|397.76|401.01|398.13|401.2|398.32|400.64|397.76|0
1649945580000|2022-04-14 14:13:00|400.74|397.86|400.64|397.76|400.74|397.86|400.37|397.49|0
1649945590000|2022-04-14 14:13:10|400.09|397.21|399.54|396.66|400.09|397.21|399.54|396.66|0
1649945600000|2022-04-14 14:13:20|399.45|396.57|398.62|395.74|399.45|396.57|398.62|395.74|0
1649945610000|2022-04-14 14:13:30|398.81|395.93|398.99|396.11|398.99|396.11|398.81|395.93|0
1649945620000|2022-04-14 14:13:40|399.17|396.29|399.36|396.48|399.36|396.48|398.99|396.11|0
1649945630000|2022-04-14 14:13:50|399.72|396.84|398.99|396.11|399.72|396.84|398.99|396.11|0
1649945640000|2022-04-14 14:14:00|399.36|396.48|399.91|397.03|399.91|397.03|399.27|396.39|0
1649945650000|2022-04-14 14:14:10|399.54|396.66|399.72|396.84|399.72|396.84|399.54|396.66|0
1649945660000|2022-04-14 14:14:20|399.91|397.03|400.28|397.4|400.28|397.4|399.91|397.03|0
1649945670000|2022-04-14 14:14:30|400.64|397.76|399.72|396.84|400.64|397.76|399.72|396.84|0
1649945680000|2022-04-14 14:14:40|399.36|396.48|399.72|396.84|399.91|397.03|399.36|396.48|0
1649945690000|2022-04-14 14:14:50|399.91|397.03|400.28|397.4|400.28|397.4|399.82|396.94|0
1649945700000|2022-04-14 14:15:00|400.46|397.58|400.28|397.4|400.83|397.95|400.28|397.4|0
1649945710000|2022-04-14 14:15:10|400.46|397.58|400.09|397.21|400.46|397.58|399.91|397.03|0
1649945720000|2022-04-14 14:15:20|399.91|397.03|400.46|397.58|400.46|397.58|399.91|397.03|0
1649945730000|2022-04-14 14:15:30|401.01|398.13|400.83|397.95|401.01|398.13|400.74|397.86|0
1649945740000|2022-04-14 14:15:40|401.2|398.32|402.3|399.42|402.3|399.42|401.2|398.32|0
1649945750000|2022-04-14 14:15:50|402.86|399.98|402.3|399.42|402.86|399.98|402.3|399.42|0
1649945760000|2022-04-14 14:16:00|401.93|399.05|401.2|398.32|401.93|399.05|401.2|398.32|0
1649945770000|2022-04-14 14:16:10|401.29|398.41|401.93|399.05|401.93|399.05|401.29|398.41|0
1649945780000|2022-04-14 14:16:20|401.75|398.87|401.93|399.05|401.93|399.05|401.75|398.87|0
1649945790000|2022-04-14 14:16:30|401.75|398.87|401.2|398.32|401.75|398.87|401.2|398.32|0
1649945800000|2022-04-14 14:16:40|401.11|398.23|399.91|397.03|401.11|398.23|399.91|397.03|0
1649945810000|2022-04-14 14:16:50|400.09|397.21|400.28|397.4|400.28|397.4|400.09|397.21|0
1649945820000|2022-04-14 14:17:00|399.72|396.84|399.17|396.29|399.72|396.84|399.17|396.29|0
1649945830000|2022-04-14 14:17:10|398.8|395.92|398.62|395.74|398.8|395.92|398.25|395.37|0
1649945840000|2022-04-14 14:17:20|398.8|395.92|398.99|396.11|399.08|396.2|398.62|395.74|0
1649945850000|2022-04-14 14:17:30|398.8|395.92|399.54|396.66|399.54|396.66|398.8|395.92|0
1649945860000|2022-04-14 14:17:40|399.36|396.48|398.99|396.11|399.36|396.48|398.99|396.11|0
1649945870000|2022-04-14 14:17:50|399.17|396.29|398.62|395.74|399.27|396.39|398.62|395.74|0
1649945880000|2022-04-14 14:18:00|398.44|395.56|398.07|395.19|398.44|395.56|397.89|395.01|0
1649945890000|2022-04-14 14:18:10|397.89|395.01|398.07|395.19|398.44|395.56|397.89|395.01|0
1649945900000|2022-04-14 14:18:20|398.25|395.37|398.25|395.37|398.25|395.37|397.89|395.01|0
1649945910000|2022-04-14 14:18:30|398.07|395.19|398.25|395.37|398.62|395.74|398.07|395.19|0
1649945920000|2022-04-14 14:18:40|398.44|395.56|397.89|395.01|398.44|395.56|397.89|395.01|0
1649945930000|2022-04-14 14:18:50|398.07|395.19|398.16|395.28|398.16|395.28|398.07|395.19|0
1649945940000|2022-04-14 14:19:00|397.89|395.01|397.34|394.46|398.25|395.37|397.34|394.46|0
1649945950000|2022-04-14 14:19:10|397.7|394.82|397.34|394.46|397.7|394.82|397.34|394.46|0
1649945960000|2022-04-14 14:19:20|397.89|395.01|398.62|395.74|398.62|395.74|397.89|395.01|0
1649945970000|2022-04-14 14:19:30|398.99|396.11|398.99|396.11|399.54|396.66|398.99|396.11|0
1649945980000|2022-04-14 14:19:40|399.54|396.66|398.99|396.11|399.54|396.66|398.99|396.11|0
1649945990000|2022-04-14 14:19:50|399.54|396.66|399.54|396.66|399.72|396.84|399.54|396.66|0
1649946000000|2022-04-14 14:20:00|401.03|398.15|401.22|398.34|401.77|398.89|401.03|398.15|0
1649946010000|2022-04-14 14:20:10|401.03|398.15|401.8|398.92|401.8|398.92|400.85|397.97|0
1649946020000|2022-04-14 14:20:20|402.16|399.28|402.16|399.28|402.16|399.28|401.98|399.1|0
1649946040000|2022-04-14 14:20:40|402.07|399.19|401.61|398.73|402.16|399.28|401.43|398.55|0
1649946050000|2022-04-14 14:20:50|401.8|398.92|402.44|399.56|402.44|399.56|401.8|398.92|0
1649946060000|2022-04-14 14:21:00|402.53|399.65|402.16|399.28|402.53|399.65|401.8|398.92|0
1649946070000|2022-04-14 14:21:10|401.98|399.1|402.35|399.47|402.35|399.47|401.98|399.1|0
1649946080000|2022-04-14 14:21:20|401.61|398.73|400.24|397.36|401.61|398.73|400.24|397.36|0
1649946090000|2022-04-14 14:21:30|400.51|397.63|401.06|398.18|401.06|398.18|400.51|397.63|0
1649946100000|2022-04-14 14:21:40|400.88|398|400.79|397.91|400.88|398|400.33|397.45|0
1649946110000|2022-04-14 14:21:50|400.88|398|401.06|398.18|401.06|398.18|400.7|397.82|0
1649946120000|2022-04-14 14:22:00|400.88|398|400.98|398.1|401.25|398.37|400.88|398|0
1649946130000|2022-04-14 14:22:10|400.88|398|401.25|398.37|401.25|398.37|400.88|398|0
1649946140000|2022-04-14 14:22:20|401.06|398.18|400.79|397.91|401.06|398.18|400.79|397.91|0
1649946150000|2022-04-14 14:22:30|400.7|397.82|400.15|397.27|400.7|397.82|399.97|397.09|0
1649946160000|2022-04-14 14:22:40|399.97|397.09|399.23|396.35|400.15|397.27|399.23|396.35|0
1649946170000|2022-04-14 14:22:50|399.05|396.17|398.32|395.44|399.05|396.17|398.32|395.44|0
1649946180000|2022-04-14 14:23:00|398.69|395.81|399.23|396.35|399.78|396.9|398.69|395.81|0
1649946190000|2022-04-14 14:23:10|398.87|395.99|397.78|394.9|398.87|395.99|397.78|394.9|0
1649946200000|2022-04-14 14:23:20|397.59|394.71|397.59|394.71|397.78|394.9|397.59|394.71|0
1649946210000|2022-04-14 14:23:30|397.78|394.9|397.59|394.71|397.78|394.9|397.32|394.44|0
1649946220000|2022-04-14 14:23:40|397.87|394.99|398.23|395.35|398.23|395.35|397.87|394.99|0
1649946230000|2022-04-14 14:23:50|398.5|395.62|398.42|395.54|398.5|395.62|398.14|395.26|0
1649946240000|2022-04-14 14:24:00|398.32|395.44|399.23|396.35|399.23|396.35|398.32|395.44|0
1649946250000|2022-04-14 14:24:10|398.87|395.99|399.23|396.35|399.42|396.54|398.87|395.99|0
1649946260000|2022-04-14 14:24:20|399.42|396.54|399.15|396.27|399.97|397.09|399.15|396.27|0
1649946270000|2022-04-14 14:24:30|399.23|396.35|398.96|396.08|399.23|396.35|398.69|395.81|0
1649946280000|2022-04-14 14:24:40|398.69|395.81|399.96|397.08|399.96|397.08|398.69|395.81|0
1649946290000|2022-04-14 14:24:50|400.15|397.27|400.51|397.63|400.51|397.63|399.96|397.08|0
1649946300000|2022-04-14 14:25:00|400.7|397.82|400.61|397.73|400.7|397.82|400.51|397.63|0
1649946310000|2022-04-14 14:25:10|401.06|398.18|401.06|398.18|401.06|398.18|400.7|397.82|0
1649946320000|2022-04-14 14:25:20|401.79|398.91|401.06|398.18|401.79|398.91|401.06|398.18|0
1649946330000|2022-04-14 14:25:30|401.16|398.28|400.15|397.27|401.16|398.28|400.15|397.27|0
1649946340000|2022-04-14 14:25:40|399.96|397.08|400.33|397.45|400.33|397.45|399.96|397.08|0
1649946350000|2022-04-14 14:25:50|400.15|397.27|400.7|397.82|400.7|397.82|400.15|397.27|0
1649946360000|2022-04-14 14:26:00|400.15|397.27|400.51|397.63|400.7|397.82|400.15|397.27|0
1649946370000|2022-04-14 14:26:10|400.7|397.82|401.24|398.36|401.24|398.36|400.7|397.82|0
1649946380000|2022-04-14 14:26:20|401.61|398.73|401.52|398.64|401.61|398.73|401.52|398.64|0
1649946390000|2022-04-14 14:26:30|401.43|398.55|401.61|398.73|401.61|398.73|401.43|398.55|0
1649946400000|2022-04-14 14:26:40|401.43|398.55|401.24|398.36|401.43|398.55|401.24|398.36|0
1649946410000|2022-04-14 14:26:50|401.06|398.18|401.24|398.36|401.24|398.36|401.06|398.18|0
1649946420000|2022-04-14 14:27:00|401.79|398.91|402.16|399.28|402.16|399.28|401.79|398.91|0
1649946430000|2022-04-14 14:27:10|402.53|399.65|401.79|398.91|402.53|399.65|401.61|398.73|0
1649946440000|2022-04-14 14:27:20|401.24|398.36|401.06|398.18|401.24|398.36|400.88|398|0
1649946450000|2022-04-14 14:27:30|400.88|398|401.06|398.18|401.24|398.36|400.88|398|0
1649946460000|2022-04-14 14:27:40|401.43|398.55|400.61|397.73|401.43|398.55|400.15|397.27|0
1649946470000|2022-04-14 14:27:50|400.88|398|401.16|398.28|401.16|398.28|400.88|398|0
1649946480000|2022-04-14 14:28:00|401.43|398.55|400.7|397.82|401.43|398.55|400.7|397.82|0
1649946490000|2022-04-14 14:28:10|400.15|397.27|400.15|397.27|400.15|397.27|400.15|397.27|0
1649946500000|2022-04-14 14:28:20|400.33|397.45|399.96|397.08|400.33|397.45|399.96|397.08|0
1649946510000|2022-04-14 14:28:30|399.78|396.9|399.6|396.72|399.78|396.9|399.6|396.72|0
1649946520000|2022-04-14 14:28:40|399.96|397.08|399.05|396.17|399.96|397.08|399.05|396.17|0
1649946530000|2022-04-14 14:28:50|398.87|395.99|399.05|396.17|399.05|396.17|398.5|395.62|0
1649946540000|2022-04-14 14:29:00|399.6|396.72|400.15|397.27|400.15|397.27|399.6|396.72|0
1649946550000|2022-04-14 14:29:10|399.78|396.9|399.78|396.9|399.78|396.9|399.6|396.72|0
1649946560000|2022-04-14 14:29:20|400.15|397.27|400.69|397.81|400.69|397.81|400.15|397.27|0
1649946570000|2022-04-14 14:29:30|400.61|397.73|400.51|397.63|400.69|397.81|400.51|397.63|0
1649946580000|2022-04-14 14:29:40|400.24|397.36|399.96|397.08|400.24|397.36|399.88|397|0
1649946590000|2022-04-14 14:29:50|400.15|397.27|399.78|396.9|400.15|397.27|399.78|396.9|0
1649946600000|2022-04-14 14:30:00|400.06|397.18|399.78|396.9|400.15|397.27|399.78|396.9|0
1649946610000|2022-04-14 14:30:10|399.96|397.08|399.05|396.17|399.96|397.08|399.05|396.17|0
1649946620000|2022-04-14 14:30:20|399.14|396.26|398.87|395.99|399.14|396.26|398.87|395.99|0
1649946630000|2022-04-14 14:30:30|398.5|395.62|399.23|396.35|399.23|396.35|398.14|395.26|0
1649946640000|2022-04-14 14:30:40|399.6|396.72|399.96|397.08|400.15|397.27|399.6|396.72|0
1649946650000|2022-04-14 14:30:50|400.33|397.45|400.51|397.63|400.88|398|400.33|397.45|0
1649946660000|2022-04-14 14:31:00|400.69|397.81|400.33|397.45|401.24|398.36|400.33|397.45|0
1649946670000|2022-04-14 14:31:10|400.79|397.91|400.15|397.27|401.06|398.18|400.15|397.27|0
1649946680000|2022-04-14 14:31:20|400.33|397.45|400.33|397.45|400.88|398|400.33|397.45|0
1649946690000|2022-04-14 14:31:30|400.24|397.36|397.77|394.89|400.24|397.36|397.77|394.89|0
1649946700000|2022-04-14 14:31:40|397.59|394.71|397.23|394.35|397.59|394.71|397.23|394.35|0
1649946710000|2022-04-14 14:31:50|397.32|394.44|396.86|393.98|397.41|394.53|396.86|393.98|0
1649946720000|2022-04-14 14:32:00|397.23|394.35|398.5|395.62|398.5|395.62|397.04|394.16|0
1649946730000|2022-04-14 14:32:10|398.14|395.26|397.23|394.35|398.14|395.26|397.23|394.35|0
1649946740000|2022-04-14 14:32:20|397.04|394.16|396.5|393.62|397.23|394.35|396.5|393.62|0
1649946750000|2022-04-14 14:32:30|396.86|393.98|397.04|394.16|397.04|394.16|396.86|393.98|0
1649946760000|2022-04-14 14:32:40|397.14|394.26|396.86|393.98|397.14|394.26|396.68|393.8|0
1649946770000|2022-04-14 14:32:50|396.68|393.8|396.5|393.62|396.68|393.8|396.5|393.62|0
1649946780000|2022-04-14 14:33:00|396.86|393.98|396.23|393.35|396.86|393.98|396.23|393.35|0
1649946790000|2022-04-14 14:33:10|396.13|393.25|396.13|393.25|396.13|393.25|395.86|392.98|0
1649946800000|2022-04-14 14:33:20|395.77|392.89|396.5|393.62|396.68|393.8|395.77|392.89|0
1649946810000|2022-04-14 14:33:30|396.86|393.98|396.96|394.08|397.04|394.16|396.86|393.98|0
1649946820000|2022-04-14 14:33:40|396.32|393.44|396.32|393.44|396.32|393.44|396.32|393.44|0
1649946830000|2022-04-14 14:33:50|396.86|393.98|396.77|393.89|397.04|394.16|396.59|393.71|0
1649946840000|2022-04-14 14:34:00|396.5|393.62|396.5|393.62|396.68|393.8|396.5|393.62|0
1649946850000|2022-04-14 14:34:10|396.68|393.8|396.77|393.89|396.77|393.89|396.68|393.8|0
1649946860000|2022-04-14 14:34:20|396.68|393.8|396.13|393.25|396.68|393.8|395.95|393.07|0
1649946870000|2022-04-14 14:34:30|396.23|393.35|396.68|393.8|396.68|393.8|396.23|393.35|0
1649946880000|2022-04-14 14:34:40|396.86|393.98|397.14|394.26|397.14|394.26|396.86|393.98|0
1649946890000|2022-04-14 14:34:50|397.59|394.71|397.59|394.71|397.59|394.71|397.23|394.35|0
1649946900000|2022-04-14 14:35:00|398.14|395.26|397.68|394.8|398.14|395.26|397.41|394.53|0
1649946910000|2022-04-14 14:35:10|397.77|394.89|397.22|394.34|398.32|395.44|397.04|394.16|0
1649946920000|2022-04-14 14:35:20|397.59|394.71|397.59|394.71|397.77|394.89|397.59|394.71|0
1649946930000|2022-04-14 14:35:30|397.22|394.34|397.41|394.53|397.41|394.53|397.22|394.34|0
1649946940000|2022-04-14 14:35:40|396.68|393.8|396.68|393.8|396.68|393.8|396.68|393.8|0
1649946950000|2022-04-14 14:35:50|396.77|393.89|396.86|393.98|397.04|394.16|396.77|393.89|0
1649946960000|2022-04-14 14:36:00|396.41|393.53|396.13|393.25|396.41|393.53|396.13|393.25|0
1649946970000|2022-04-14 14:36:10|396.68|393.8|397.22|394.34|397.22|394.34|396.68|393.8|0
1649946980000|2022-04-14 14:36:20|397.41|394.53|396.68|393.8|397.41|394.53|396.68|393.8|0
1649946990000|2022-04-14 14:36:30|396.86|393.98|397.04|394.16|397.04|394.16|396.68|393.8|0
1649947000000|2022-04-14 14:36:40|397.22|394.34|397.04|394.16|397.41|394.53|397.04|394.16|0
1649947010000|2022-04-14 14:36:50|396.86|393.98|397.04|394.16|397.22|394.34|396.86|393.98|0
1649947020000|2022-04-14 14:37:00|397.22|394.34|397.04|394.16|397.41|394.53|397.04|394.16|0
1649947030000|2022-04-14 14:37:10|396.86|393.98|397.04|394.16|397.04|394.16|396.68|393.8|0
1649947040000|2022-04-14 14:37:20|396.86|393.98|396.86|393.98|397.04|394.16|396.86|393.98|0
1649947050000|2022-04-14 14:37:30|396.68|393.8|396.86|393.98|397.22|394.34|396.68|393.8|0
1649947060000|2022-04-14 14:37:40|397.04|394.16|397.77|394.89|397.77|394.89|397.04|394.16|0
1649947070000|2022-04-14 14:37:50|398.14|395.26|397.77|394.89|398.14|395.26|397.77|394.89|0
1649947080000|2022-04-14 14:38:00|397.95|395.07|398.5|395.62|398.5|395.62|397.95|395.07|0
1649947090000|2022-04-14 14:38:10|398.86|395.98|399.41|396.53|399.41|396.53|398.86|395.98|0
1649947100000|2022-04-14 14:38:20|400.14|397.26|400.14|397.26|400.24|397.36|399.96|397.08|0
1649947110000|2022-04-14 14:38:30|400.33|397.45|400.51|397.63|400.51|397.63|400.14|397.26|0
1649947120000|2022-04-14 14:38:40|401.24|398.36|401.79|398.91|401.79|398.91|401.24|398.36|0
1649947130000|2022-04-14 14:38:50|401.52|398.64|402.52|399.64|402.52|399.64|401.42|398.54|0
1649947140000|2022-04-14 14:39:00|403.07|400.19|403.07|400.19|403.07|400.19|402.52|399.64|0
1649947150000|2022-04-14 14:39:10|402.52|399.64|402.16|399.28|402.71|399.83|402.16|399.28|0
1649947160000|2022-04-14 14:39:20|401.97|399.09|401.42|398.54|401.97|399.09|401.42|398.54|0
1649947170000|2022-04-14 14:39:30|401.61|398.73|401.61|398.73|401.61|398.73|401.42|398.54|0
1649947180000|2022-04-14 14:39:40|401.42|398.54|401.06|398.18|401.42|398.54|401.06|398.18|0
1649947190000|2022-04-14 14:39:50|400.33|397.45|400.51|397.63|400.51|397.63|399.96|397.08|0
1649947200000|2022-04-14 14:40:00|400.87|397.99|400.97|398.09|400.97|398.09|400.51|397.63|0
1649947210000|2022-04-14 14:40:10|400.69|397.81|400.33|397.45|400.69|397.81|400.14|397.26|0
1649947220000|2022-04-14 14:40:20|400.51|397.63|400.33|397.45|400.51|397.63|400.14|397.26|0
1649947230000|2022-04-14 14:40:30|400.87|397.99|400.87|397.99|400.87|397.99|400.87|397.99|0
1649947240000|2022-04-14 14:40:40|401.42|398.54|401.97|399.09|402.16|399.28|401.42|398.54|0
1649947250000|2022-04-14 14:40:50|402.16|399.28|401.97|399.09|402.16|399.28|401.97|399.09|0
1649947260000|2022-04-14 14:41:00|402.16|399.28|402.52|399.64|402.52|399.64|401.97|399.09|0
1649947270000|2022-04-14 14:41:10|402.16|399.28|401.42|398.54|402.34|399.46|401.42|398.54|0
1649947280000|2022-04-14 14:41:20|401.06|398.18|400.32|397.44|401.06|398.18|400.32|397.44|0
1649947290000|2022-04-14 14:41:30|400.69|397.81|400.24|397.36|400.69|397.81|400.24|397.36|0
1649947300000|2022-04-14 14:41:40|399.23|396.35|398.5|395.62|399.23|396.35|398.5|395.62|0
1649947310000|2022-04-14 14:41:50|398.68|395.8|399.41|396.53|399.78|396.9|398.68|395.8|0
1649947320000|2022-04-14 14:42:00|399.05|396.17|398.68|395.8|399.05|396.17|398.68|395.8|0
1649947330000|2022-04-14 14:42:10|398.59|395.71|398.32|395.44|398.59|395.71|398.32|395.44|0
1649947340000|2022-04-14 14:42:20|398.13|395.25|398.68|395.8|398.68|395.8|398.13|395.25|0
1649947350000|2022-04-14 14:42:30|398.86|395.98|399.69|396.81|399.69|396.81|398.86|395.98|0
1649947360000|2022-04-14 14:42:40|399.59|396.71|399.78|396.9|399.78|396.9|399.59|396.71|0
1649947370000|2022-04-14 14:42:50|399.59|396.71|399.59|396.71|399.87|396.99|399.59|396.71|0
1649947380000|2022-04-14 14:43:00|399.23|396.35|399.59|396.71|399.59|396.71|399.23|396.35|0
1649947390000|2022-04-14 14:43:10|399.96|397.08|399.96|397.08|399.96|397.08|399.96|397.08|0
1649947400000|2022-04-14 14:43:20|400.24|397.36|400.32|397.44|400.32|397.44|400.24|397.36|0
1649947410000|2022-04-14 14:43:30|400.24|397.36|400.78|397.9|400.78|397.9|400.24|397.36|0
1649947420000|2022-04-14 14:43:40|400.69|397.81|400.32|397.44|400.69|397.81|400.32|397.44|0
1649947430000|2022-04-14 14:43:50|400.51|397.63|400.51|397.63|400.51|397.63|400.24|397.36|0
1649947440000|2022-04-14 14:44:00|400.69|397.81|400.24|397.36|400.69|397.81|400.24|397.36|0
1649947450000|2022-04-14 14:44:10|400.14|397.26|400.51|397.63|400.51|397.63|400.14|397.26|0
1649947460000|2022-04-14 14:44:20|400.24|397.36|399.87|396.99|400.32|397.44|399.87|396.99|0
1649947470000|2022-04-14 14:44:30|399.96|397.08|400.32|397.44|400.32|397.44|399.96|397.08|0
1649947480000|2022-04-14 14:44:40|400.69|397.81|400.87|397.99|400.87|397.99|400.69|397.81|0
1649947490000|2022-04-14 14:44:50|400.32|397.44|400.42|397.54|400.51|397.63|400.32|397.44|0
1649947500000|2022-04-14 14:45:00|400.51|397.63|399.96|397.08|400.51|397.63|399.96|397.08|0
1649947510000|2022-04-14 14:45:10|400.14|397.26|399.96|397.08|400.32|397.44|399.96|397.08|0
1649947520000|2022-04-14 14:45:20|399.41|396.53|399.23|396.35|399.96|397.08|399.23|396.35|0
1649947530000|2022-04-14 14:45:30|399.32|396.44|399.32|396.44|399.41|396.53|398.86|395.98|0
1649947540000|2022-04-14 14:45:40|399.23|396.35|399.41|396.53|399.59|396.71|399.23|396.35|0
1649947550000|2022-04-14 14:45:50|398.68|395.8|399.04|396.16|399.04|396.16|398.68|395.8|0
1649947560000|2022-04-14 14:46:00|399.23|396.35|398.96|396.08|399.23|396.35|398.86|395.98|0
1649947570000|2022-04-14 14:46:10|399.41|396.53|399.59|396.71|399.59|396.71|399.04|396.16|0
1649947580000|2022-04-14 14:46:20|399.41|396.53|399.04|396.16|399.41|396.53|399.04|396.16|0
1649947590000|2022-04-14 14:46:30|399.59|396.71|399.23|396.35|399.59|396.71|399.23|396.35|0
1649947600000|2022-04-14 14:46:40|399.59|396.71|399.71|396.83|400.26|397.38|399.59|396.71|0
1649947610000|2022-04-14 14:46:50|399.53|396.65|399.35|396.47|399.53|396.65|399.35|396.47|0
1649947620000|2022-04-14 14:47:00|398.98|396.1|398.25|395.37|398.98|396.1|398.25|395.37|0
1649947630000|2022-04-14 14:47:10|397.89|395.01|397.16|394.28|397.89|395.01|397.16|394.28|0
1649947640000|2022-04-14 14:47:20|396.26|393.38|397.16|394.28|397.16|394.28|396.26|393.38|0
1649947650000|2022-04-14 14:47:30|397.35|394.47|396.98|394.1|397.35|394.47|396.8|393.92|0
1649947660000|2022-04-14 14:47:40|396.44|393.56|396.26|393.38|396.44|393.56|396.26|393.38|0
1649947670000|2022-04-14 14:47:50|395.89|393.01|395.89|393.01|395.89|393.01|395.71|392.83|0
1649947680000|2022-04-14 14:48:00|396.26|393.38|396.26|393.38|396.26|393.38|395.99|393.11|0
1649947690000|2022-04-14 14:48:10|396.35|393.47|396.98|394.1|396.98|394.1|396.35|393.47|0
1649947700000|2022-04-14 14:48:20|396.8|393.92|396.98|394.1|396.98|394.1|396.62|393.74|0
1649947710000|2022-04-14 14:48:30|397.16|394.28|397.35|394.47|397.35|394.47|397.16|394.28|0
1649947720000|2022-04-14 14:48:40|397.62|394.74|398.17|395.29|398.17|395.29|397.62|394.74|0
1649947730000|2022-04-14 14:48:50|397.89|395.01|398.62|395.74|398.62|395.74|397.89|395.01|0
1649947740000|2022-04-14 14:49:00|398.44|395.56|398.44|395.56|398.44|395.56|398.07|395.19|0
1649947750000|2022-04-14 14:49:10|398.62|395.74|399.16|396.28|399.16|396.28|398.62|395.74|0
1649947760000|2022-04-14 14:49:20|399.53|396.65|399.53|396.65|400.08|397.2|399.53|396.65|0
1649947770000|2022-04-14 14:49:30|399.71|396.83|399.53|396.65|399.71|396.83|399.53|396.65|0
1649947780000|2022-04-14 14:49:40|399.35|396.47|399.71|396.83|399.71|396.83|399.35|396.47|0
1649947790000|2022-04-14 14:49:50|399.89|397.01|400.08|397.2|400.08|397.2|399.35|396.47|0
1649947800000|2022-04-14 14:50:00|400.62|397.74|401.9|399.02|401.9|399.02|400.62|397.74|0
1649947810000|2022-04-14 14:50:10|402.08|399.2|402.27|399.39|402.63|399.75|402.08|399.2|0
1649947820000|2022-04-14 14:50:20|402.08|399.2|401.81|398.93|402.27|399.39|401.81|398.93|0
1649947830000|2022-04-14 14:50:30|401.54|398.66|401.35|398.47|401.72|398.84|401.35|398.47|0
1649947840000|2022-04-14 14:50:40|401.17|398.29|401.9|399.02|401.9|399.02|401.17|398.29|0
1649947850000|2022-04-14 14:50:50|402.27|399.39|402.82|399.94|402.82|399.94|402.27|399.39|0
1649947860000|2022-04-14 14:51:00|402.63|399.75|402.45|399.57|403|400.12|402.45|399.57|0
1649947870000|2022-04-14 14:51:10|402.73|399.85|402.08|399.2|402.73|399.85|402.08|399.2|0
1649947880000|2022-04-14 14:51:20|402.82|399.94|402.73|399.85|402.82|399.94|402.63|399.75|0
1649947890000|2022-04-14 14:51:30|402.63|399.75|402.45|399.57|402.82|399.94|402.45|399.57|0
1649947900000|2022-04-14 14:51:40|402.63|399.75|402.27|399.39|402.63|399.75|402.08|399.2|0
1649947910000|2022-04-14 14:51:50|402.63|399.75|402.73|399.85|402.82|399.94|402.45|399.57|0
1649947920000|2022-04-14 14:52:00|402.45|399.57|403.64|400.76|403.64|400.76|402.45|399.57|0
1649947930000|2022-04-14 14:52:10|403.55|400.67|403.36|400.48|403.55|400.67|403.36|400.48|0
1649947940000|2022-04-14 14:52:20|403|400.12|401.72|398.84|403.09|400.21|401.72|398.84|0
1649947950000|2022-04-14 14:52:30|401.53|398.65|401.53|398.65|401.53|398.65|401.35|398.47|0
1649947960000|2022-04-14 14:52:40|402.45|399.57|402.73|399.85|402.73|399.85|402.45|399.57|0
1649947970000|2022-04-14 14:52:50|402.63|399.75|402.81|399.93|402.81|399.93|402.63|399.75|0
1649947980000|2022-04-14 14:53:00|403|400.12|402.63|399.75|403|400.12|402.27|399.39|0
1649947990000|2022-04-14 14:53:10|403.09|400.21|402.81|399.93|403.18|400.3|402.81|399.93|0
1649948000000|2022-04-14 14:53:20|402.63|399.75|402.63|399.75|402.81|399.93|402.45|399.57|0
1649948010000|2022-04-14 14:53:30|402.81|399.93|403|400.12|403.18|400.3|402.81|399.93|0
1649948020000|2022-04-14 14:53:40|402.63|399.75|402.45|399.57|402.81|399.93|402.45|399.57|0
1649948030000|2022-04-14 14:53:50|402.63|399.75|403|400.12|403|400.12|402.63|399.75|0
1649948040000|2022-04-14 14:54:00|402.54|399.66|402.63|399.75|403|400.12|402.45|399.57|0
1649948050000|2022-04-14 14:54:10|402.36|399.48|402.27|399.39|402.45|399.57|402.08|399.2|0
1649948060000|2022-04-14 14:54:20|401.81|398.93|400.99|398.11|401.81|398.93|400.99|398.11|0
1649948070000|2022-04-14 14:54:30|401.35|398.47|401.9|399.02|401.9|399.02|401.35|398.47|0
1649948080000|2022-04-14 14:54:40|401.72|398.84|401.17|398.29|401.72|398.84|401.17|398.29|0
1649948090000|2022-04-14 14:54:50|401.35|398.47|400.99|398.11|401.35|398.47|400.99|398.11|0
1649948100000|2022-04-14 14:55:00|401.17|398.29|401.35|398.47|401.35|398.47|400.99|398.11|0
1649948110000|2022-04-14 14:55:10|401.72|398.84|400.99|398.11|401.72|398.84|400.99|398.11|0
1649948120000|2022-04-14 14:55:20|400.9|398.02|400.8|397.92|401.17|398.29|400.8|397.92|0
1649948130000|2022-04-14 14:55:30|400.44|397.56|400.07|397.19|400.44|397.56|400.07|397.19|0
1649948140000|2022-04-14 14:55:40|400.26|397.38|400.53|397.65|400.53|397.65|400.26|397.38|0
1649948150000|2022-04-14 14:55:50|400.62|397.74|400.44|397.56|400.62|397.74|400.44|397.56|0
1649948160000|2022-04-14 14:56:00|400.26|397.38|400.26|397.38|400.99|398.11|400.26|397.38|0
1649948170000|2022-04-14 14:56:10|400.44|397.56|400.07|397.19|400.44|397.56|400.07|397.19|0
1649948180000|2022-04-14 14:56:20|400.35|397.47|400.26|397.38|400.35|397.47|399.99|397.11|0
1649948190000|2022-04-14 14:56:30|399.89|397.01|400.26|397.38|400.26|397.38|399.71|396.83|0
1649948200000|2022-04-14 14:56:40|400.07|397.19|400.07|397.19|400.07|397.19|400.07|397.19|0
1649948210000|2022-04-14 14:56:50|399.89|397.01|399.62|396.74|399.89|397.01|399.53|396.65|0
1649948220000|2022-04-14 14:57:00|399.89|397.01|399.16|396.28|399.89|397.01|399.16|396.28|0
1649948230000|2022-04-14 14:57:10|398.98|396.1|398.8|395.92|398.98|396.1|398.8|395.92|0
1649948240000|2022-04-14 14:57:20|398.62|395.74|398.8|395.92|398.89|396.01|398.62|395.74|0
1649948250000|2022-04-14 14:57:30|398.62|395.74|399.34|396.46|399.34|396.46|398.43|395.55|0
1649948260000|2022-04-14 14:57:40|399.26|396.38|399.53|396.65|399.53|396.65|399.26|396.38|0
1649948270000|2022-04-14 14:57:50|399.16|396.28|398.8|395.92|399.44|396.56|398.8|395.92|0
1649948280000|2022-04-14 14:58:00|398.62|395.74|398.25|395.37|398.62|395.74|398.25|395.37|0
1649948290000|2022-04-14 14:58:10|398.43|395.55|397.89|395.01|398.61|395.73|397.89|395.01|0
1649948300000|2022-04-14 14:58:20|398.07|395.19|398.43|395.55|398.43|395.55|398.07|395.19|0
1649948310000|2022-04-14 14:58:30|398.16|395.28|398.43|395.55|398.61|395.73|398.16|395.28|0
1649948320000|2022-04-14 14:58:40|398.25|395.37|398.61|395.73|398.61|395.73|398.25|395.37|0
1649948330000|2022-04-14 14:58:50|398.35|395.47|398.43|395.55|398.8|395.92|398.25|395.37|0
1649948340000|2022-04-14 14:59:00|398.35|395.47|399.16|396.28|399.16|396.28|398.25|395.37|0
1649948350000|2022-04-14 14:59:10|399.34|396.46|398.8|395.92|399.34|396.46|398.8|395.92|0
1649948360000|2022-04-14 14:59:20|398.61|395.73|398.98|396.1|398.98|396.1|398.61|395.73|0
1649948370000|2022-04-14 14:59:30|398.8|395.92|399.16|396.28|399.16|396.28|398.8|395.92|0
1649948380000|2022-04-14 14:59:40|399.34|396.46|398.8|395.92|399.44|396.56|398.8|395.92|0
1649948390000|2022-04-14 14:59:50|398.98|396.1|399.89|397.01|399.89|397.01|398.98|396.1|0
1649948400000|2022-04-14 15:00:00|400.44|397.56|399.71|396.83|401.72|398.84|399.71|396.83|0
1649948410000|2022-04-14 15:00:10|399.34|396.46|400.25|397.37|400.25|397.37|399.34|396.46|0
1649948420000|2022-04-14 15:00:20|400.44|397.56|400.25|397.37|400.8|397.92|400.25|397.37|0
1649948430000|2022-04-14 15:00:30|399.89|397.01|398.8|395.92|399.89|397.01|398.8|395.92|0
1649948440000|2022-04-14 15:00:40|398.61|395.73|398.61|395.73|398.8|395.92|398.61|395.73|0
1649948450000|2022-04-14 15:00:50|398.8|395.92|398.61|395.73|398.98|396.1|398.61|395.73|0
1649948460000|2022-04-14 15:01:00|398.98|396.1|398.8|395.92|398.98|396.1|398.8|395.92|0
1649948470000|2022-04-14 15:01:10|398.43|395.55|398.61|395.73|398.61|395.73|398.16|395.28|0
1649948480000|2022-04-14 15:01:20|398.16|395.28|397.89|395.01|398.16|395.28|397.89|395.01|0
1649948490000|2022-04-14 15:01:30|398.07|395.19|397.16|394.28|398.07|395.19|397.16|394.28|0
1649948500000|2022-04-14 15:01:40|396.61|393.73|396.61|393.73|396.8|393.92|396.53|393.65|0
1649948510000|2022-04-14 15:01:50|396.8|393.92|397.34|394.46|397.34|394.46|396.8|393.92|0
1649948520000|2022-04-14 15:02:00|397.52|394.64|397.52|394.64|397.52|394.64|397.34|394.46|0
1649948530000|2022-04-14 15:02:10|397.34|394.46|397.89|395.01|398.07|395.19|397.34|394.46|0
1649948540000|2022-04-14 15:02:20|397.34|394.46|397.34|394.46|397.52|394.64|397.34|394.46|0
1649948550000|2022-04-14 15:02:30|397.16|394.28|397.7|394.82|397.7|394.82|397.16|394.28|0
1649948560000|2022-04-14 15:02:40|397.34|394.46|397.7|394.82|397.7|394.82|397.34|394.46|0
1649948570000|2022-04-14 15:02:50|396.98|394.1|397.62|394.74|397.62|394.74|396.98|394.1|0
1649948580000|2022-04-14 15:03:00|397.7|394.82|397.62|394.74|397.89|395.01|397.62|394.74|0
1649948590000|2022-04-14 15:03:10|397.52|394.64|397.34|394.46|397.52|394.64|397.34|394.46|0
1649948600000|2022-04-14 15:03:20|397.16|394.28|397.16|394.28|397.34|394.46|397.16|394.28|0
1649948610000|2022-04-14 15:03:30|397.34|394.46|397.16|394.28|397.34|394.46|396.98|394.1|0
1649948620000|2022-04-14 15:03:40|397.34|394.46|397.52|394.64|397.52|394.64|397.16|394.28|0
1649948630000|2022-04-14 15:03:50|397.34|394.46|397.52|394.64|397.52|394.64|397.34|394.46|0
1649948640000|2022-04-14 15:04:00|397.34|394.46|397.52|394.64|397.52|394.64|396.79|393.91|0
1649948650000|2022-04-14 15:04:10|397.34|394.46|397.52|394.64|397.52|394.64|397.16|394.28|0
1649948660000|2022-04-14 15:04:20|397.62|394.74|397.8|394.92|397.89|395.01|397.62|394.74|0
1649948670000|2022-04-14 15:04:30|397.7|394.82|397.52|394.64|397.7|394.82|397.52|394.64|0
1649948680000|2022-04-14 15:04:40|397.43|394.55|397.34|394.46|397.52|394.64|397.34|394.46|0
1649948690000|2022-04-14 15:04:50|397.43|394.55|397.7|394.82|397.7|394.82|397.43|394.55|0
1649948700000|2022-04-14 15:05:00|397.88|395|397.8|394.92|398.07|395.19|397.8|394.92|0
1649948710000|2022-04-14 15:05:10|397.7|394.82|397.88|395|397.88|395|397.7|394.82|0
1649948720000|2022-04-14 15:05:20|398.07|395.19|397.52|394.64|398.07|395.19|397.52|394.64|0
1649948730000|2022-04-14 15:05:30|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1649948740000|2022-04-14 15:05:40|397.34|394.46|397.34|394.46|397.34|394.46|397.16|394.28|0
1649948750000|2022-04-14 15:05:50|397.16|394.28|397.25|394.37|397.34|394.46|397.16|394.28|0
1649948760000|2022-04-14 15:06:00|397.52|394.64|397.52|394.64|397.62|394.74|397.43|394.55|0
1649948770000|2022-04-14 15:06:10|397.16|394.28|396.43|393.55|397.16|394.28|396.43|393.55|0
1649948780000|2022-04-14 15:06:20|396.25|393.37|397.52|394.64|397.52|394.64|396.25|393.37|0
1649948790000|2022-04-14 15:06:30|397.7|394.82|397.88|395|397.88|395|397.7|394.82|0
1649948800000|2022-04-14 15:06:40|398.43|395.55|398.34|395.46|398.43|395.55|398.25|395.37|0
1649948810000|2022-04-14 15:06:50|398.61|395.73|398.07|395.19|398.61|395.73|398.07|395.19|0
1649948820000|2022-04-14 15:07:00|398.43|395.55|398.16|395.28|398.43|395.55|398.16|395.28|0
1649948830000|2022-04-14 15:07:10|398.25|395.37|398.43|395.55|398.43|395.55|398.07|395.19|0
1649948840000|2022-04-14 15:07:20|398.61|395.73|399.16|396.28|399.16|396.28|398.61|395.73|0
1649948850000|2022-04-14 15:07:30|398.79|395.91|398.89|396.01|398.89|396.01|398.79|395.91|0
1649948860000|2022-04-14 15:07:40|398.79|395.91|398.61|395.73|398.89|396.01|398.61|395.73|0
1649948870000|2022-04-14 15:07:50|398.43|395.55|398.61|395.73|398.61|395.73|398.43|395.55|0
1649948880000|2022-04-14 15:08:00|398.79|395.91|398.43|395.55|398.98|396.1|398.43|395.55|0
1649948890000|2022-04-14 15:08:10|398.25|395.37|398.43|395.55|398.61|395.73|398.25|395.37|0
1649948900000|2022-04-14 15:08:20|398.07|395.19|397.7|394.82|398.07|395.19|397.7|394.82|0
1649948910000|2022-04-14 15:08:30|397.52|394.64|397.52|394.64|397.52|394.64|397.43|394.55|0
1649948920000|2022-04-14 15:08:40|397.8|394.92|398.43|395.55|398.43|395.55|397.8|394.92|0
1649948930000|2022-04-14 15:08:50|399.16|396.28|399.52|396.64|399.52|396.64|398.79|395.91|0
1649948940000|2022-04-14 15:09:00|399.25|396.37|398.43|395.55|399.25|396.37|398.43|395.55|0
1649948950000|2022-04-14 15:09:10|398.79|395.91|398.79|395.91|398.98|396.1|398.79|395.91|0
1649948960000|2022-04-14 15:09:20|398.43|395.55|397.88|395|398.79|395.91|397.88|395|0
1649948970000|2022-04-14 15:09:30|397.7|394.82|397.88|395|398.16|395.28|397.7|394.82|0
1649948980000|2022-04-14 15:09:40|397.7|394.82|398.07|395.19|398.07|395.19|397.7|394.82|0
1649948990000|2022-04-14 15:09:50|397.88|395|397.88|395|397.88|395|397.88|395|0
1649949000000|2022-04-14 15:10:00|398.06|395.18|398.25|395.37|398.25|395.37|397.88|395|0
1649949010000|2022-04-14 15:10:10|397.8|394.92|397.88|395|397.98|395.1|397.8|394.92|0
1649949020000|2022-04-14 15:10:20|397.7|394.82|398.06|395.18|398.06|395.18|397.7|394.82|0
1649949030000|2022-04-14 15:10:30|398.25|395.37|398.25|395.37|398.25|395.37|398.06|395.18|0
1649949040000|2022-04-14 15:10:40|399.07|396.19|399.34|396.46|399.34|396.46|398.97|396.09|0
1649949050000|2022-04-14 15:10:50|399.16|396.28|399.43|396.55|399.43|396.55|399.16|396.28|0
1649949060000|2022-04-14 15:11:00|399.52|396.64|399.7|396.82|399.98|397.1|399.52|396.64|0
1649949070000|2022-04-14 15:11:10|399.8|396.92|399.89|397.01|399.98|397.1|399.8|396.92|0
1649949080000|2022-04-14 15:11:20|400.25|397.37|399.89|397.01|400.25|397.37|399.89|397.01|0
1649949090000|2022-04-14 15:11:30|400.25|397.37|399.98|397.1|400.25|397.37|399.89|397.01|0
1649949100000|2022-04-14 15:11:40|399.89|397.01|399.16|396.28|399.89|397.01|399.16|396.28|0
1649949110000|2022-04-14 15:11:50|399.25|396.37|398.79|395.91|399.34|396.46|398.79|395.91|0
1649949120000|2022-04-14 15:12:00|398.06|395.18|397.52|394.64|398.16|395.28|397.52|394.64|0
1649949130000|2022-04-14 15:12:10|396.43|393.55|396.07|393.19|396.61|393.73|396.07|393.19|0
1649949140000|2022-04-14 15:12:20|396.16|393.28|396.79|393.91|396.97|394.09|396.16|393.28|0
1649949150000|2022-04-14 15:12:30|396.97|394.09|396.43|393.55|396.97|394.09|396.43|393.55|0
1649949160000|2022-04-14 15:12:40|396.07|393.19|397.34|394.46|397.34|394.46|396.07|393.19|0
1649949170000|2022-04-14 15:12:50|398.06|395.18|398.06|395.18|398.06|395.18|397.88|395|0
1649949180000|2022-04-14 15:13:00|397.88|395|396.97|394.09|397.88|395|396.97|394.09|0
1649949190000|2022-04-14 15:13:10|396.89|394.01|396.97|394.09|397.15|394.27|396.89|394.01|0
1649949200000|2022-04-14 15:13:20|396.61|393.73|397.34|394.46|397.34|394.46|396.61|393.73|0
1649949210000|2022-04-14 15:13:30|396.97|394.09|396.97|394.09|396.97|394.09|396.97|394.09|0
1649949220000|2022-04-14 15:13:40|396.61|393.73|397.52|394.64|397.52|394.64|396.61|393.73|0
1649949230000|2022-04-14 15:13:50|397.34|394.46|396.79|393.91|397.34|394.46|396.79|393.91|0
1649949240000|2022-04-14 15:14:00|396.61|393.73|396.97|394.09|396.97|394.09|396.43|393.55|0
1649949250000|2022-04-14 15:14:10|396.89|394.01|396.79|393.91|396.89|394.01|396.79|393.91|0
1649949260000|2022-04-14 15:14:20|396.61|393.73|396.79|393.91|397.15|394.27|396.61|393.73|0
1649949270000|2022-04-14 15:14:30|397.34|394.46|397.34|394.46|397.34|394.46|397.15|394.27|0
1649949280000|2022-04-14 15:14:40|397.88|395|397.52|394.64|397.88|395|397.52|394.64|0
1649949290000|2022-04-14 15:14:50|397.7|394.82|398.06|395.18|398.06|395.18|397.7|394.82|0
1649949300000|2022-04-14 15:15:00|397.7|394.82|398.43|395.55|398.43|395.55|397.7|394.82|0
1649949310000|2022-04-14 15:15:10|398.52|395.64|398.43|395.55|398.61|395.73|398.43|395.55|0
1649949320000|2022-04-14 15:15:20|398.34|395.46|398.61|395.73|398.97|396.09|398.34|395.46|0
1649949330000|2022-04-14 15:15:30|398.79|395.91|397.88|395|398.79|395.91|397.88|395|0
1649949340000|2022-04-14 15:15:40|398.24|395.36|397.79|394.91|398.24|395.36|397.7|394.82|0
1649949350000|2022-04-14 15:15:50|397.98|395.1|397.88|395|397.98|395.1|397.79|394.91|0
1649949360000|2022-04-14 15:16:00|397.34|394.46|396.25|393.37|397.34|394.46|396.25|393.37|0
1649949370000|2022-04-14 15:16:10|395.7|392.82|396.43|393.55|396.43|393.55|395.7|392.82|0
1649949380000|2022-04-14 15:16:20|396.61|393.73|396.79|393.91|396.97|394.09|396.61|393.73|0
1649949390000|2022-04-14 15:16:30|396.97|394.09|396.97|394.09|397.15|394.27|396.97|394.09|0
1649949400000|2022-04-14 15:16:40|397.15|394.27|397.52|394.64|397.52|394.64|397.15|394.27|0
1649949410000|2022-04-14 15:16:50|398.06|395.18|398.24|395.36|398.43|395.55|397.88|395|0
1649949420000|2022-04-14 15:17:00|398.61|395.73|398.97|396.09|398.97|396.09|398.24|395.36|0
1649949430000|2022-04-14 15:17:10|399.15|396.27|399.15|396.27|399.15|396.27|399.15|396.27|0
1649949440000|2022-04-14 15:17:20|399.34|396.46|399.52|396.64|399.52|396.64|399.34|396.46|0
1649949450000|2022-04-14 15:17:30|399.25|396.37|398.79|395.91|399.25|396.37|398.79|395.91|0
1649949460000|2022-04-14 15:17:40|398.97|396.09|399.52|396.64|399.52|396.64|398.97|396.09|0
1649949470000|2022-04-14 15:17:50|399.88|397|399.8|396.92|400.07|397.19|399.8|396.92|0
1649949480000|2022-04-14 15:18:00|400.07|397.19|400.61|397.73|400.61|397.73|400.07|397.19|0
1649949490000|2022-04-14 15:18:10|400.98|398.1|400.98|398.1|400.98|398.1|400.98|398.1|0
1649949500000|2022-04-14 15:18:20|400.89|398.01|400.07|397.19|400.89|398.01|400.07|397.19|0
1649949510000|2022-04-14 15:18:30|400.34|397.46|399.88|397|400.34|397.46|399.88|397|0
1649949520000|2022-04-14 15:18:40|399.7|396.82|400.07|397.19|400.07|397.19|399.7|396.82|0
1649949530000|2022-04-14 15:18:50|399.88|397|399.34|396.46|399.88|397|399.34|396.46|0
1649949540000|2022-04-14 15:19:00|399.52|396.64|400.43|397.55|400.43|397.55|399.52|396.64|0
1649949550000|2022-04-14 15:19:10|400.8|397.92|401.07|398.19|401.34|398.46|400.8|397.92|0
1649949560000|2022-04-14 15:19:20|400.8|397.92|400.98|398.1|400.98|398.1|400.8|397.92|0
1649949570000|2022-04-14 15:19:30|400.61|397.73|400.79|397.91|400.79|397.91|400.61|397.73|0
1649949580000|2022-04-14 15:19:40|400.98|398.1|401.53|398.65|401.53|398.65|400.98|398.1|0
1649949590000|2022-04-14 15:19:50|401.71|398.83|400.25|397.37|401.71|398.83|400.25|397.37|0
1649949600000|2022-04-14 15:20:00|400.06|397.18|399.7|396.82|400.06|397.18|399.52|396.64|0
1649949610000|2022-04-14 15:20:10|400.06|397.18|400.79|397.91|400.79|397.91|400.06|397.18|0
1649949620000|2022-04-14 15:20:20|400.98|398.1|400.61|397.73|400.98|398.1|400.61|397.73|0
1649949630000|2022-04-14 15:20:30|400.25|397.37|399.52|396.64|400.25|397.37|399.52|396.64|0
1649949640000|2022-04-14 15:20:40|399.7|396.82|399.52|396.64|399.88|397|399.52|396.64|0
1649949650000|2022-04-14 15:20:50|399.88|397|400.43|397.55|400.43|397.55|399.88|397|0
1649949660000|2022-04-14 15:21:00|400.25|397.37|400.61|397.73|400.79|397.91|400.25|397.37|0
1649949670000|2022-04-14 15:21:10|400.25|397.37|400.52|397.64|400.52|397.64|400.25|397.37|0
1649949680000|2022-04-14 15:21:20|400.06|397.18|400.34|397.46|400.34|397.46|400.06|397.18|0
1649949690000|2022-04-14 15:21:30|399.98|397.1|400.61|397.73|400.61|397.73|399.98|397.1|0
1649949700000|2022-04-14 15:21:40|402.07|399.19|402.07|399.19|402.44|399.56|402.07|399.19|0
1649949710000|2022-04-14 15:21:50|402.26|399.38|402.26|399.38|402.44|399.56|402.26|399.38|0
1649949720000|2022-04-14 15:22:00|401.89|399.01|401.71|398.83|401.89|399.01|401.52|398.64|0
1649949730000|2022-04-14 15:22:10|402.44|399.56|402.07|399.19|402.44|399.56|402.07|399.19|0
1649949740000|2022-04-14 15:22:20|401.89|399.01|401.71|398.83|401.89|399.01|401.71|398.83|0
1649949750000|2022-04-14 15:22:30|401.34|398.46|401.52|398.64|401.52|398.64|401.34|398.46|0
1649949760000|2022-04-14 15:22:40|401.16|398.28|400.79|397.91|401.16|398.28|400.79|397.91|0
1649949770000|2022-04-14 15:22:50|400.98|398.1|400.06|397.18|401.16|398.28|400.06|397.18|0
1649949780000|2022-04-14 15:23:00|399.52|396.64|399.33|396.45|399.7|396.82|399.33|396.45|0
1649949790000|2022-04-14 15:23:10|399.7|396.82|399.33|396.45|399.7|396.82|399.33|396.45|0
1649949800000|2022-04-14 15:23:20|399.52|396.64|399.33|396.45|399.52|396.64|399.15|396.27|0
1649949810000|2022-04-14 15:23:30|398.97|396.09|398.97|396.09|399.15|396.27|398.79|395.91|0
1649949820000|2022-04-14 15:23:40|398.79|395.91|399.06|396.18|399.06|396.18|398.79|395.91|0
1649949830000|2022-04-14 15:23:50|398.97|396.09|398.79|395.91|398.97|396.09|398.61|395.73|0
1649949840000|2022-04-14 15:24:00|399.15|396.27|398.61|395.73|399.15|396.27|398.61|395.73|0
1649949850000|2022-04-14 15:24:10|399.06|396.18|398.61|395.73|399.15|396.27|398.61|395.73|0
1649949860000|2022-04-14 15:24:20|398.24|395.36|398.06|395.18|398.24|395.36|398.06|395.18|0
1649949870000|2022-04-14 15:24:30|397.88|395|396.79|393.91|397.88|395|396.79|393.91|0
1649949880000|2022-04-14 15:24:40|396.97|394.09|396.06|393.18|396.97|394.09|395.88|393|0
1649949890000|2022-04-14 15:24:50|395.88|393|395.34|392.46|395.88|393|395.34|392.46|0
1649949900000|2022-04-14 15:25:00|395.16|392.28|394.25|391.37|395.16|392.28|394.25|391.37|0
1649949910000|2022-04-14 15:25:10|394.43|391.55|395.15|392.27|395.15|392.27|394.43|391.55|0
1649949920000|2022-04-14 15:25:20|394.79|391.91|395.34|392.46|395.52|392.64|394.79|391.91|0
1649949930000|2022-04-14 15:25:30|395.25|392.37|396.06|393.18|396.06|393.18|395.25|392.37|0
1649949940000|2022-04-14 15:25:40|395.88|393|395.88|393|395.88|393|395.88|393|0
1649949950000|2022-04-14 15:25:50|396.24|393.36|396.24|393.36|396.24|393.36|396.06|393.18|0
1649949960000|2022-04-14 15:26:00|396.16|393.28|395.88|393|396.16|393.28|395.88|393|0
1649949970000|2022-04-14 15:26:10|395.7|392.82|395.15|392.27|395.7|392.82|395.15|392.27|0
1649949980000|2022-04-14 15:26:20|395.34|392.46|394.97|392.09|395.34|392.46|394.97|392.09|0
1649949990000|2022-04-14 15:26:30|395.15|392.27|395.34|392.46|395.34|392.46|394.79|391.91|0
1649950000000|2022-04-14 15:26:40|395.15|392.27|395.15|392.27|395.34|392.46|395.15|392.27|0
1649950010000|2022-04-14 15:26:50|394.79|391.91|394.61|391.73|394.79|391.91|394.61|391.73|0
1649950020000|2022-04-14 15:27:00|394.79|391.91|394.25|391.37|394.79|391.91|394.25|391.37|0
1649950030000|2022-04-14 15:27:10|394.61|391.73|394.79|391.91|394.79|391.91|394.25|391.37|0
1649950040000|2022-04-14 15:27:20|395.15|392.27|395.7|392.82|395.7|392.82|395.15|392.27|0
1649950050000|2022-04-14 15:27:30|396.06|393.18|395.79|392.91|396.06|393.18|395.79|392.91|0
1649950060000|2022-04-14 15:27:40|395.7|392.82|394.89|392.01|395.7|392.82|394.89|392.01|0
1649950070000|2022-04-14 15:27:50|394.7|391.82|394.61|391.73|394.7|391.82|394.61|391.73|0
1649950080000|2022-04-14 15:28:00|394.79|391.91|395.34|392.46|395.34|392.46|394.79|391.91|0
1649950090000|2022-04-14 15:28:10|395.15|392.27|395.34|392.46|395.34|392.46|395.15|392.27|0
1649950100000|2022-04-14 15:28:20|395.52|392.64|395.52|392.64|395.52|392.64|395.43|392.55|0
1649950110000|2022-04-14 15:28:30|395.15|392.27|395.65|392.77|395.83|392.95|395.15|392.27|0
1649950120000|2022-04-14 15:28:40|395.47|392.59|395.47|392.59|395.47|392.59|395.29|392.41|0
1649950130000|2022-04-14 15:28:50|395.65|392.77|394.32|391.44|395.65|392.77|394.32|391.44|0
1649950140000|2022-04-14 15:29:00|394.5|391.62|395.05|392.17|395.05|392.17|394.32|391.44|0
1649950150000|2022-04-14 15:29:10|394.68|391.8|394.5|391.62|394.68|391.8|394.5|391.62|0
1649950160000|2022-04-14 15:29:20|394.32|391.44|395.05|392.17|395.05|392.17|394.32|391.44|0
1649950170000|2022-04-14 15:29:30|395.23|392.35|394.86|391.98|395.41|392.53|394.86|391.98|0
1649950180000|2022-04-14 15:29:40|395.05|392.17|395.05|392.17|395.05|392.17|394.86|391.98|0
1649950190000|2022-04-14 15:29:50|394.5|391.62|395.14|392.26|395.14|392.26|394.5|391.62|0
1649950200000|2022-04-14 15:30:00|395.05|392.17|394.86|391.98|395.59|392.71|394.86|391.98|0
1649950210000|2022-04-14 15:30:10|395.05|392.17|394.32|391.44|395.05|392.17|394.32|391.44|0
1649950220000|2022-04-14 15:30:20|394.5|391.62|394.86|391.98|394.86|391.98|394.5|391.62|0
1649950230000|2022-04-14 15:30:30|394.96|392.08|395.59|392.71|395.59|392.71|394.86|391.98|0
1649950240000|2022-04-14 15:30:40|395.68|392.8|395.77|392.89|395.77|392.89|395.68|392.8|0
1649950250000|2022-04-14 15:30:50|395.59|392.71|395.41|392.53|395.77|392.89|395.41|392.53|0
1649950260000|2022-04-14 15:31:00|395.5|392.62|395.77|392.89|395.87|392.99|395.5|392.62|0
1649950270000|2022-04-14 15:31:10|396.13|393.25|397.04|394.16|397.04|394.16|396.13|393.25|0
1649950280000|2022-04-14 15:31:20|397.41|394.53|396.86|393.98|397.41|394.53|396.86|393.98|0
1649950290000|2022-04-14 15:31:30|396.68|393.8|396.5|393.62|396.86|393.98|396.5|393.62|0
1649950300000|2022-04-14 15:31:40|396.32|393.44|396.68|393.8|396.68|393.8|396.32|393.44|0
1649950310000|2022-04-14 15:31:50|396.5|393.62|396.86|393.98|397.04|394.16|396.5|393.62|0
1649950320000|2022-04-14 15:32:00|396.68|393.8|396.86|393.98|397.04|394.16|396.68|393.8|0
1649950330000|2022-04-14 15:32:10|397.04|394.16|397.22|394.34|397.22|394.34|397.04|394.16|0
1649950340000|2022-04-14 15:32:20|397.04|394.16|397.04|394.16|397.04|394.16|397.04|394.16|0
1649950350000|2022-04-14 15:32:30|396.86|393.98|397.22|394.34|397.22|394.34|396.86|393.98|0
1649950360000|2022-04-14 15:32:40|396.77|393.89|396.32|393.44|396.77|393.89|396.32|393.44|0
1649950370000|2022-04-14 15:32:50|396.5|393.62|396.5|393.62|396.68|393.8|396.32|393.44|0
1649950380000|2022-04-14 15:33:00|396.86|393.98|396.5|393.62|396.86|393.98|396.5|393.62|0
1649950390000|2022-04-14 15:33:10|396.31|393.43|396.5|393.62|396.5|393.62|396.31|393.43|0
1649950400000|2022-04-14 15:33:20|396.41|393.53|396.68|393.8|396.68|393.8|396.41|393.53|0
1649950410000|2022-04-14 15:33:30|396.5|393.62|396.68|393.8|396.68|393.8|396.31|393.43|0
1649950420000|2022-04-14 15:33:40|396.86|393.98|397.04|394.16|397.04|394.16|396.86|393.98|0
1649950430000|2022-04-14 15:33:50|396.86|393.98|396.5|393.62|396.86|393.98|396.5|393.62|0
1649950440000|2022-04-14 15:34:00|396.68|393.8|397.04|394.16|397.32|394.44|396.5|393.62|0
1649950450000|2022-04-14 15:34:10|396.86|393.98|396.86|393.98|397.04|394.16|396.86|393.98|0
1649950460000|2022-04-14 15:34:20|397.04|394.16|397.04|394.16|397.04|394.16|397.04|394.16|0
1649950470000|2022-04-14 15:34:30|397.22|394.34|397.04|394.16|397.22|394.34|396.68|393.8|0
1649950480000|2022-04-14 15:34:40|397.59|394.71|397.41|394.53|397.59|394.71|397.41|394.53|0
1649950490000|2022-04-14 15:34:50|397.22|394.34|397.22|394.34|397.32|394.44|397.22|394.34|0
1649950500000|2022-04-14 15:35:00|397.4|394.52|397.68|394.8|397.77|394.89|397.4|394.52|0
1649950510000|2022-04-14 15:35:10|397.59|394.71|397.77|394.89|397.77|394.89|397.59|394.71|0
1649950520000|2022-04-14 15:35:20|398.13|395.25|397.77|394.89|398.13|395.25|397.59|394.71|0
1649950530000|2022-04-14 15:35:30|397.86|394.98|397.59|394.71|397.86|394.98|397.4|394.52|0
1649950540000|2022-04-14 15:35:40|397.77|394.89|397.77|394.89|397.77|394.89|397.77|394.89|0
1649950550000|2022-04-14 15:35:50|397.95|395.07|397.22|394.34|397.95|395.07|397.22|394.34|0
1649950560000|2022-04-14 15:36:00|397.59|394.71|397.77|394.89|397.77|394.89|397.59|394.71|0
1649950570000|2022-04-14 15:36:10|397.95|395.07|398.41|395.53|398.5|395.62|397.95|395.07|0
1649950580000|2022-04-14 15:36:20|398.31|395.43|398.5|395.62|398.5|395.62|398.23|395.35|0
1649950590000|2022-04-14 15:36:30|398.68|395.8|398.31|395.43|398.86|395.98|398.31|395.43|0
1649950600000|2022-04-14 15:36:40|398.13|395.25|398.5|395.62|398.5|395.62|398.13|395.25|0
1649950610000|2022-04-14 15:36:50|398.68|395.8|398.5|395.62|398.68|395.8|398.5|395.62|0
1649950620000|2022-04-14 15:37:00|398.31|395.43|398.31|395.43|398.31|395.43|398.13|395.25|0
1649950630000|2022-04-14 15:37:10|398.13|395.25|397.4|394.52|398.23|395.35|397.4|394.52|0
1649950640000|2022-04-14 15:37:20|397.22|394.34|397.95|395.07|397.95|395.07|397.22|394.34|0
1649950650000|2022-04-14 15:37:30|398.13|395.25|398.5|395.62|398.5|395.62|398.13|395.25|0
1649950660000|2022-04-14 15:37:40|398.13|395.25|398.04|395.16|398.13|395.25|397.95|395.07|0
1649950670000|2022-04-14 15:37:50|398.31|395.43|398.13|395.25|398.31|395.43|398.13|395.25|0
1649950680000|2022-04-14 15:38:00|397.95|395.07|397.77|394.89|397.95|395.07|397.77|394.89|0
1649950690000|2022-04-14 15:38:10|398.13|395.25|397.95|395.07|398.31|395.43|397.86|394.98|0
1649950700000|2022-04-14 15:38:20|397.86|394.98|398.04|395.16|398.04|395.16|397.77|394.89|0
1649950710000|2022-04-14 15:38:30|398.31|395.43|398.31|395.43|398.5|395.62|398.31|395.43|0
1649950720000|2022-04-14 15:38:40|398.5|395.62|398.5|395.62|398.5|395.62|398.31|395.43|0
1649950730000|2022-04-14 15:38:50|398.31|395.43|399.22|396.34|399.22|396.34|398.31|395.43|0
1649950740000|2022-04-14 15:39:00|399.59|396.71|399.95|397.07|400.32|397.44|399.59|396.71|0
1649950750000|2022-04-14 15:39:10|399.59|396.71|399.95|397.07|399.95|397.07|399.59|396.71|0
1649950760000|2022-04-14 15:39:20|400.14|397.26|400.32|397.44|400.69|397.81|400.14|397.26|0
1649950770000|2022-04-14 15:39:30|400.5|397.62|400.68|397.8|400.68|397.8|400.5|397.62|0
1649950780000|2022-04-14 15:39:40|400.5|397.62|401.05|398.17|401.05|398.17|400.5|397.62|0
1649950790000|2022-04-14 15:39:50|400.87|397.99|400.68|397.8|400.87|397.99|400.68|397.8|0
1649950800000|2022-04-14 15:40:00|400.14|397.26|400.32|397.44|400.32|397.44|400.14|397.26|0
1649950810000|2022-04-14 15:40:10|400.68|397.8|401.23|398.35|401.23|398.35|400.68|397.8|0
1649950820000|2022-04-14 15:40:20|400.68|397.8|401.05|398.17|401.05|398.17|400.6|397.72|0
1649950830000|2022-04-14 15:40:30|401.23|398.35|400.68|397.8|401.23|398.35|400.68|397.8|0
1649950840000|2022-04-14 15:40:40|400.87|397.99|401.05|398.17|401.05|398.17|400.87|397.99|0
1649950850000|2022-04-14 15:40:50|400.87|397.99|401.23|398.35|401.23|398.35|400.87|397.99|0
1649950860000|2022-04-14 15:41:00|401.42|398.54|400.87|397.99|401.42|398.54|400.87|397.99|0
1649950870000|2022-04-14 15:41:10|400.6|397.72|400.68|397.8|400.78|397.9|400.6|397.72|0
1649950880000|2022-04-14 15:41:20|401.05|398.17|402.7|399.82|402.7|399.82|401.05|398.17|0
1649950890000|2022-04-14 15:41:30|402.51|399.63|401.6|398.72|402.51|399.63|401.6|398.72|0
1649950900000|2022-04-14 15:41:40|401.78|398.9|401.78|398.9|401.96|399.08|401.78|398.9|0
1649950910000|2022-04-14 15:41:50|401.6|398.72|401.42|398.54|401.6|398.72|401.42|398.54|0
1649950920000|2022-04-14 15:42:00|401.23|398.35|401.23|398.35|401.23|398.35|401.05|398.17|0
1649950930000|2022-04-14 15:42:10|401.96|399.08|402.15|399.27|402.33|399.45|401.96|399.08|0
1649950940000|2022-04-14 15:42:20|402.24|399.36|402.79|399.91|402.79|399.91|402.24|399.36|0
1649950950000|2022-04-14 15:42:30|403.25|400.37|403.06|400.18|403.25|400.37|403.06|400.18|0
1649950960000|2022-04-14 15:42:40|403.43|400.55|403.98|401.1|403.98|401.1|403.43|400.55|0
1649950970000|2022-04-14 15:42:50|403.8|400.92|403.8|400.92|403.8|400.92|403.8|400.92|0
1649950980000|2022-04-14 15:43:00|404.16|401.28|404.07|401.19|404.16|401.28|403.98|401.1|0
1649950990000|2022-04-14 15:43:10|403.8|400.92|403.98|401.1|403.98|401.1|403.8|400.92|0
1649951000000|2022-04-14 15:43:20|403.52|400.64|404.35|401.47|404.35|401.47|403.52|400.64|0
1649951010000|2022-04-14 15:43:30|403.89|401.01|404.16|401.28|404.35|401.47|403.89|401.01|0
1649951020000|2022-04-14 15:43:40|403.43|400.55|403.43|400.55|403.43|400.55|403.43|400.55|0
1649951030000|2022-04-14 15:43:50|403.61|400.73|404.16|401.28|404.16|401.28|403.61|400.73|0
1649951040000|2022-04-14 15:44:00|404.53|401.65|404.71|401.83|404.71|401.83|404.35|401.47|0
1649951050000|2022-04-14 15:44:10|405.08|402.2|405.08|402.2|405.08|402.2|404.9|402.02|0
1649951060000|2022-04-14 15:44:20|405.26|402.38|404.9|402.02|405.26|402.38|404.9|402.02|0
1649951070000|2022-04-14 15:44:30|404.71|401.83|404.9|402.02|405.08|402.2|404.71|401.83|0
1649951080000|2022-04-14 15:44:40|405.08|402.2|404.71|401.83|405.26|402.38|404.71|401.83|0
1649951090000|2022-04-14 15:44:50|404.35|401.47|404.71|401.83|404.71|401.83|404.35|401.47|0
1649951100000|2022-04-14 15:45:00|404.9|402.02|404.71|401.83|404.9|402.02|404.71|401.83|0
1649951110000|2022-04-14 15:45:10|404.99|402.11|404.9|402.02|404.99|402.11|404.71|401.83|0
1649951120000|2022-04-14 15:45:20|405.08|402.2|404.81|401.93|405.08|402.2|404.81|401.93|0
1649951130000|2022-04-14 15:45:30|404.71|401.83|404.71|401.83|404.71|401.83|404.71|401.83|0
1649951140000|2022-04-14 15:45:40|404.81|401.93|404.53|401.65|404.81|401.93|404.53|401.65|0
1649951150000|2022-04-14 15:45:50|404.16|401.28|404.16|401.28|404.16|401.28|403.8|400.92|0
1649951160000|2022-04-14 15:46:00|404.35|401.47|403.8|400.92|404.35|401.47|403.8|400.92|0
1649951170000|2022-04-14 15:46:10|403.61|400.73|403.52|400.64|403.61|400.73|403.52|400.64|0
1649951180000|2022-04-14 15:46:20|403.43|400.55|403.98|401.1|403.98|401.1|403.43|400.55|0
1649951190000|2022-04-14 15:46:30|404.35|401.47|404.9|402.02|404.9|402.02|404.35|401.47|0
1649951200000|2022-04-14 15:46:40|404.71|401.83|404.9|402.02|404.9|402.02|404.71|401.83|0
1649951210000|2022-04-14 15:46:50|404.99|402.11|405.45|402.57|405.45|402.57|404.99|402.11|0
1649951220000|2022-04-14 15:47:00|405.54|402.66|405.63|402.75|405.82|402.94|405.54|402.66|0
1649951230000|2022-04-14 15:47:10|405.45|402.57|405.63|402.75|405.63|402.75|405.45|402.57|0
1649951240000|2022-04-14 15:47:20|405.45|402.57|404.9|402.02|405.45|402.57|404.9|402.02|0
1649951250000|2022-04-14 15:47:30|404.53|401.65|404.9|402.02|404.9|402.02|404.44|401.56|0
1649951260000|2022-04-14 15:47:40|404.53|401.65|404.53|401.65|404.53|401.65|404.53|401.65|0
1649951270000|2022-04-14 15:47:50|404.9|402.02|405.08|402.2|405.26|402.38|404.9|402.02|0
1649951280000|2022-04-14 15:48:00|404.9|402.02|404.71|401.83|404.9|402.02|404.71|401.83|0
1649951290000|2022-04-14 15:48:10|404.53|401.65|404.53|401.65|404.53|401.65|404.44|401.56|0
1649951300000|2022-04-14 15:48:20|404.34|401.46|404.34|401.46|404.53|401.65|404.34|401.46|0
1649951310000|2022-04-14 15:48:30|404.16|401.28|403.98|401.1|404.16|401.28|403.79|400.91|0
1649951320000|2022-04-14 15:48:40|404.16|401.28|403.79|400.91|404.16|401.28|403.79|400.91|0
1649951330000|2022-04-14 15:48:50|403.61|400.73|403.43|400.55|403.61|400.73|403.43|400.55|0
1649951340000|2022-04-14 15:49:00|403.24|400.36|403.61|400.73|403.61|400.73|403.24|400.36|0
1649951350000|2022-04-14 15:49:10|403.43|400.55|404.16|401.28|404.16|401.28|403.43|400.55|0
1649951360000|2022-04-14 15:49:20|403.98|401.1|403.61|400.73|403.98|401.1|403.61|400.73|0
1649951370000|2022-04-14 15:49:30|403.79|400.91|403.79|400.91|403.79|400.91|403.61|400.73|0
1649951380000|2022-04-14 15:49:40|404.16|401.28|404.16|401.28|404.16|401.28|404.16|401.28|0
1649951390000|2022-04-14 15:49:50|403.98|401.1|404.34|401.46|404.34|401.46|403.98|401.1|0
1649951400000|2022-04-14 15:50:00|404.16|401.28|404.16|401.28|404.16|401.28|404.16|401.28|0
1649951410000|2022-04-14 15:50:10|404.34|401.46|404.34|401.46|404.34|401.46|404.26|401.38|0
1649951420000|2022-04-14 15:50:20|404.53|401.65|404.53|401.65|404.71|401.83|404.53|401.65|0
1649951430000|2022-04-14 15:50:30|404.34|401.46|404.26|401.38|404.34|401.46|404.26|401.38|0
1649951440000|2022-04-14 15:50:40|404.53|401.65|404.71|401.83|404.71|401.83|404.53|401.65|0
1649951450000|2022-04-14 15:50:50|404.62|401.74|405.17|402.29|405.26|402.38|404.62|401.74|0
1649951460000|2022-04-14 15:51:00|405.45|402.57|405.26|402.38|405.45|402.57|405.26|402.38|0
1649951470000|2022-04-14 15:51:10|404.81|401.93|404.53|401.65|404.81|401.93|404.53|401.65|0
1649951480000|2022-04-14 15:51:20|404.71|401.83|404.99|402.11|404.99|402.11|404.71|401.83|0
1649951490000|2022-04-14 15:51:30|405.08|402.2|405.26|402.38|405.26|402.38|405.08|402.2|0
1649951500000|2022-04-14 15:51:40|405.08|402.2|404.53|401.65|405.08|402.2|404.53|401.65|0
1649951510000|2022-04-14 15:51:50|404.89|402.01|404.62|401.74|404.89|402.01|404.62|401.74|0
1649951520000|2022-04-14 15:52:00|404.53|401.65|404.89|402.01|404.89|402.01|404.53|401.65|0
1649951530000|2022-04-14 15:52:10|405.08|402.2|405.08|402.2|405.08|402.2|405.08|402.2|0
1649951540000|2022-04-14 15:52:20|404.89|402.01|404.44|401.56|404.89|402.01|404.44|401.56|0
1649951550000|2022-04-14 15:52:30|404.53|401.65|404.34|401.46|404.53|401.65|404.34|401.46|0
1649951560000|2022-04-14 15:52:40|404.16|401.28|404.34|401.46|404.34|401.46|404.16|401.28|0
1649951570000|2022-04-14 15:52:50|404.44|401.56|405.08|402.2|405.08|402.2|404.34|401.46|0
1649951580000|2022-04-14 15:53:00|405.17|402.29|404.89|402.01|405.17|402.29|404.89|402.01|0
1649951590000|2022-04-14 15:53:10|405.08|402.2|405.26|402.38|405.26|402.38|405.08|402.2|0
1649951600000|2022-04-14 15:53:20|405.81|402.93|405.45|402.57|405.81|402.93|405.45|402.57|0
1649951610000|2022-04-14 15:53:30|405.26|402.38|405.08|402.2|405.26|402.38|404.89|402.01|0
1649951620000|2022-04-14 15:53:40|404.99|402.11|404.53|401.65|404.99|402.11|404.53|401.65|0
1649951630000|2022-04-14 15:53:50|404.71|401.83|404.71|401.83|404.71|401.83|404.71|401.83|0
1649951640000|2022-04-14 15:54:00|404.53|401.65|404.53|401.65|404.53|401.65|404.34|401.46|0
1649951650000|2022-04-14 15:54:10|404.71|401.83|404.99|402.11|404.99|402.11|404.71|401.83|0
1649951660000|2022-04-14 15:54:20|404.53|401.65|404.71|401.83|404.71|401.83|404.53|401.65|0
1649951670000|2022-04-14 15:54:30|404.89|402.01|405.08|402.2|405.26|402.38|404.89|402.01|0
1649951680000|2022-04-14 15:54:40|405.44|402.56|405.63|402.75|405.63|402.75|405.44|402.56|0
1649951690000|2022-04-14 15:54:50|405.36|402.48|405.81|402.93|405.81|402.93|405.26|402.38|0
1649951700000|2022-04-14 15:55:00|405.63|402.75|405.44|402.56|405.81|402.93|405.44|402.56|0
1649951710000|2022-04-14 15:55:10|405.17|402.29|405.08|402.2|405.17|402.29|404.89|402.01|0
1649951720000|2022-04-14 15:55:20|404.89|402.01|404.62|401.74|404.89|402.01|404.62|401.74|0
1649951730000|2022-04-14 15:55:30|404.89|402.01|404.81|401.93|405.08|402.2|404.71|401.83|0
1649951740000|2022-04-14 15:55:40|405.26|402.38|404.89|402.01|405.26|402.38|404.89|402.01|0
1649951750000|2022-04-14 15:55:50|404.99|402.11|404.53|401.65|404.99|402.11|404.53|401.65|0
1649951760000|2022-04-14 15:56:00|404.71|401.83|404.16|401.28|404.71|401.83|404.16|401.28|0
1649951770000|2022-04-14 15:56:10|404.71|401.83|405.26|402.38|405.26|402.38|404.71|401.83|0
1649951780000|2022-04-14 15:56:20|405.44|402.56|405.44|402.56|405.63|402.75|405.36|402.48|0
1649951790000|2022-04-14 15:56:30|405.26|402.38|405.08|402.2|405.26|402.38|405.08|402.2|0
1649951800000|2022-04-14 15:56:40|405.26|402.38|403.37|400.49|405.26|402.38|403.37|400.49|0
1649951810000|2022-04-14 15:56:50|403.18|400.3|402.81|399.93|403.18|400.3|402.81|399.93|0
1649951820000|2022-04-14 15:57:00|403.18|400.3|404.42|401.54|404.7|401.82|403|400.12|0
1649951830000|2022-04-14 15:57:10|404.51|401.63|404.7|401.82|404.7|401.82|404.51|401.63|0
1649951840000|2022-04-14 15:57:20|404.51|401.63|404.88|402|404.97|402.09|404.51|401.63|0
1649951850000|2022-04-14 15:57:30|405.06|402.18|404.51|401.63|405.06|402.18|404.51|401.63|0
1649951860000|2022-04-14 15:57:40|404.61|401.73|404.88|402|404.88|402|404.61|401.73|0
1649951870000|2022-04-14 15:57:50|404.79|401.91|404.7|401.82|405.06|402.18|404.7|401.82|0
1649951880000|2022-04-14 15:58:00|404.69|401.81|405.06|402.18|405.06|402.18|404.69|401.81|0
1649951890000|2022-04-14 15:58:10|404.88|402|404.51|401.63|404.88|402|404.51|401.63|0
1649951900000|2022-04-14 15:58:20|404.69|401.81|404.88|402|405.06|402.18|404.69|401.81|0
1649951910000|2022-04-14 15:58:30|404.97|402.09|404.69|401.81|404.97|402.09|404.51|401.63|0
1649951920000|2022-04-14 15:58:40|404.51|401.63|404.33|401.45|404.51|401.63|404.33|401.45|0
1649951930000|2022-04-14 15:58:50|404.14|401.26|404.33|401.45|404.33|401.45|404.14|401.26|0
1649951940000|2022-04-14 15:59:00|404.69|401.81|404.51|401.63|404.69|401.81|404.33|401.45|0
1649951950000|2022-04-14 15:59:10|404.33|401.45|404.51|401.63|404.51|401.63|404.33|401.45|0
1649951960000|2022-04-14 15:59:20|404.69|401.81|404.33|401.45|404.69|401.81|404.33|401.45|0
1649951970000|2022-04-14 15:59:30|404.14|401.26|404.69|401.81|404.69|401.81|403.96|401.08|0
1649951980000|2022-04-14 15:59:40|404.79|401.91|404.51|401.63|404.79|401.91|404.51|401.63|0
1649951990000|2022-04-14 15:59:50|404.69|401.81|404.51|401.63|404.69|401.81|404.51|401.63|0
1649952000000|2022-04-14 16:00:00|404.88|402|405.43|402.55|405.43|402.55|404.88|402|0
1649952010000|2022-04-14 16:00:10|405.61|402.73|406.44|403.56|406.53|403.65|405.61|402.73|0
1649952020000|2022-04-14 16:00:20|406.35|403.47|405.06|402.18|406.35|403.47|405.06|402.18|0
1649952030000|2022-04-14 16:00:30|405.25|402.37|406.35|403.47|406.35|403.47|405.25|402.37|0
1649952040000|2022-04-14 16:00:40|406.53|403.65|406.53|403.65|406.53|403.65|406.53|403.65|0
1649952050000|2022-04-14 16:00:50|406.16|403.28|406.16|403.28|406.16|403.28|406.16|403.28|0
1649952060000|2022-04-14 16:01:00|405.98|403.1|405.43|402.55|405.98|403.1|405.43|402.55|0
1649952070000|2022-04-14 16:01:10|405.06|402.18|405.06|402.18|405.06|402.18|404.88|402|0
1649952080000|2022-04-14 16:01:20|405.43|402.55|405.61|402.73|405.8|402.92|405.43|402.55|0
1649952090000|2022-04-14 16:01:30|405.43|402.55|404.88|402|405.43|402.55|404.88|402|0
1649952100000|2022-04-14 16:01:40|404.51|401.63|404.33|401.45|404.51|401.63|404.14|401.26|0
1649952110000|2022-04-14 16:01:50|404.24|401.36|404.33|401.45|404.33|401.45|403.96|401.08|0
1649952120000|2022-04-14 16:02:00|404.14|401.26|404.14|401.26|404.14|401.26|403.96|401.08|0
1649952130000|2022-04-14 16:02:10|403.78|400.9|403.78|400.9|403.78|400.9|403.41|400.53|0
1649952140000|2022-04-14 16:02:20|403.96|401.08|403.96|401.08|403.96|401.08|403.78|400.9|0
1649952150000|2022-04-14 16:02:30|403.41|400.53|403.41|400.53|403.41|400.53|403.41|400.53|0
1649952160000|2022-04-14 16:02:40|403.59|400.71|403.59|400.71|403.78|400.9|403.59|400.71|0
1649952170000|2022-04-14 16:02:50|403.87|400.99|403.59|400.71|403.87|400.99|403.59|400.71|0
1649952180000|2022-04-14 16:03:00|403.78|400.9|403.41|400.53|403.78|400.9|403.41|400.53|0
1649952190000|2022-04-14 16:03:10|403.23|400.35|402.86|399.98|403.32|400.44|402.86|399.98|0
1649952200000|2022-04-14 16:03:20|402.68|399.8|402.04|399.16|402.68|399.8|401.94|399.06|0
1649952210000|2022-04-14 16:03:30|401.94|399.06|402.13|399.25|402.13|399.25|401.94|399.06|0
1649952220000|2022-04-14 16:03:40|401.94|399.06|401.94|399.06|402.13|399.25|401.94|399.06|0
1649952230000|2022-04-14 16:03:50|402.41|399.53|402.31|399.43|402.41|399.53|402.31|399.43|0
1649952240000|2022-04-14 16:04:00|402.49|399.61|403.41|400.53|403.41|400.53|402.49|399.61|0
1649952250000|2022-04-14 16:04:10|403.78|400.9|403.78|400.9|403.78|400.9|403.59|400.71|0
1649952260000|2022-04-14 16:04:20|403.59|400.71|403.78|400.9|403.78|400.9|403.32|400.44|0
1649952270000|2022-04-14 16:04:30|404.33|401.45|404.51|401.63|404.51|401.63|404.14|401.26|0
1649952280000|2022-04-14 16:04:40|405.06|402.18|405.06|402.18|405.06|402.18|404.88|402|0
1649952290000|2022-04-14 16:04:50|405.24|402.36|405.06|402.18|405.24|402.36|405.06|402.18|0
1649952300000|2022-04-14 16:05:00|405.43|402.55|405.24|402.36|405.61|402.73|405.24|402.36|0
1649952310000|2022-04-14 16:05:10|404.69|401.81|404.88|402|405.06|402.18|404.69|401.81|0
1649952320000|2022-04-14 16:05:20|404.69|401.81|404.51|401.63|404.69|401.81|404.33|401.45|0
1649952330000|2022-04-14 16:05:30|404.33|401.45|403.96|401.08|404.51|401.63|403.96|401.08|0
1649952340000|2022-04-14 16:05:40|403.78|400.9|403.59|400.71|403.78|400.9|403.59|400.71|0
1649952350000|2022-04-14 16:05:50|403.78|400.9|403.77|400.89|403.78|400.9|403.77|400.89|0
1649952360000|2022-04-14 16:06:00|403.96|401.08|404.51|401.63|404.51|401.63|403.96|401.08|0
1649952370000|2022-04-14 16:06:10|404.69|401.81|404.69|401.81|404.69|401.81|404.51|401.63|0
1649952380000|2022-04-14 16:06:20|404.88|402|405.06|402.18|405.06|402.18|404.88|402|0
1649952390000|2022-04-14 16:06:30|404.88|402|404.51|401.63|404.88|402|404.51|401.63|0
1649952400000|2022-04-14 16:06:40|404.69|401.81|404.32|401.44|404.69|401.81|404.32|401.44|0
1649952410000|2022-04-14 16:06:50|404.69|401.81|403.96|401.08|404.69|401.81|403.96|401.08|0
1649952420000|2022-04-14 16:07:00|403.77|400.89|403.41|400.53|403.77|400.89|403.41|400.53|0
1649952430000|2022-04-14 16:07:10|403.77|400.89|403.96|401.08|403.96|401.08|403.77|400.89|0
1649952440000|2022-04-14 16:07:20|403.69|400.81|403.77|400.89|403.77|400.89|403.69|400.81|0
1649952450000|2022-04-14 16:07:30|403.69|400.81|403.96|401.08|404.05|401.17|403.69|400.81|0
1649952460000|2022-04-14 16:07:40|403.87|400.99|403.59|400.71|403.87|400.99|403.41|400.53|0
1649952470000|2022-04-14 16:07:50|403.41|400.53|403.04|400.16|403.59|400.71|403.04|400.16|0
1649952480000|2022-04-14 16:08:00|402.49|399.61|402.31|399.43|402.59|399.71|402.31|399.43|0
1649952490000|2022-04-14 16:08:10|402.13|399.25|402.13|399.25|402.13|399.25|402.13|399.25|0
1649952500000|2022-04-14 16:08:20|402.31|399.43|402.31|399.43|402.49|399.61|402.31|399.43|0
1649952510000|2022-04-14 16:08:30|402.13|399.25|401.94|399.06|402.13|399.25|401.94|399.06|0
1649952520000|2022-04-14 16:08:40|402.13|399.25|401.94|399.06|402.13|399.25|401.94|399.06|0
1649952530000|2022-04-14 16:08:50|402.13|399.25|401.94|399.06|402.13|399.25|401.94|399.06|0
1649952540000|2022-04-14 16:09:00|401.76|398.88|401.76|398.88|401.76|398.88|401.58|398.7|0
1649952550000|2022-04-14 16:09:10|402.31|399.43|402.13|399.25|402.31|399.43|401.94|399.06|0
1649952560000|2022-04-14 16:09:20|402.31|399.43|401.94|399.06|402.49|399.61|401.94|399.06|0
1649952570000|2022-04-14 16:09:30|401.58|398.7|401.94|399.06|401.94|399.06|401.58|398.7|0
1649952580000|2022-04-14 16:09:40|402.22|399.34|402.31|399.43|402.31|399.43|402.22|399.34|0
1649952590000|2022-04-14 16:09:50|402.22|399.34|402.31|399.43|402.31|399.43|402.13|399.25|0
1649952600000|2022-04-14 16:10:00|402.49|399.61|402.31|399.43|402.67|399.79|402.31|399.43|0
1649952610000|2022-04-14 16:10:10|402.13|399.25|401.94|399.06|402.13|399.25|401.94|399.06|0
1649952620000|2022-04-14 16:10:20|401.76|398.88|402.13|399.25|402.13|399.25|401.76|398.88|0
1649952630000|2022-04-14 16:10:30|401.94|399.06|401.94|399.06|401.94|399.06|401.94|399.06|0
1649952640000|2022-04-14 16:10:40|402.13|399.25|402.22|399.34|402.22|399.34|402.12|399.24|0
1649952650000|2022-04-14 16:10:50|402.31|399.43|402.31|399.43|402.49|399.61|402.31|399.43|0
1649952660000|2022-04-14 16:11:00|402.49|399.61|402.4|399.52|402.67|399.79|402.4|399.52|0
1649952670000|2022-04-14 16:11:10|402.86|399.98|402.86|399.98|402.86|399.98|402.77|399.89|0
1649952680000|2022-04-14 16:11:20|402.77|399.89|402.86|399.98|402.86|399.98|402.77|399.89|0
1649952690000|2022-04-14 16:11:30|403.04|400.16|402.86|399.98|403.04|400.16|402.86|399.98|0
1649952700000|2022-04-14 16:11:40|403.41|400.53|403.59|400.71|403.59|400.71|403.41|400.53|0
1649952710000|2022-04-14 16:11:50|403.77|400.89|403.77|400.89|403.77|400.89|403.59|400.71|0
1649952720000|2022-04-14 16:12:00|403.59|400.71|403.96|401.08|403.96|401.08|403.59|400.71|0
1649952730000|2022-04-14 16:12:10|403.77|400.89|403.77|400.89|403.77|400.89|403.59|400.71|0
1649952740000|2022-04-14 16:12:20|403.96|401.08|403.77|400.89|403.96|401.08|403.77|400.89|0
1649952750000|2022-04-14 16:12:30|403.41|400.53|403.77|400.89|403.77|400.89|403.41|400.53|0
1649952760000|2022-04-14 16:12:40|403.59|400.71|403.59|400.71|403.77|400.89|403.59|400.71|0
1649952770000|2022-04-14 16:12:50|403.41|400.53|404.14|401.26|404.14|401.26|403.41|400.53|0
1649952780000|2022-04-14 16:13:00|403.96|401.08|403.77|400.89|404.14|401.26|403.59|400.71|0
1649952790000|2022-04-14 16:13:10|403.59|400.71|403.59|400.71|403.59|400.71|403.41|400.53|0
1649952800000|2022-04-14 16:13:20|403.96|401.08|403.96|401.08|404.05|401.17|403.87|400.99|0
1649952810000|2022-04-14 16:13:30|403.77|400.89|403.77|400.89|403.87|400.99|403.59|400.71|0
1649952820000|2022-04-14 16:13:40|403.96|401.08|403.96|401.08|403.96|401.08|403.96|401.08|0
1649952830000|2022-04-14 16:13:50|404.14|401.26|404.32|401.44|404.32|401.44|404.14|401.26|0
1649952840000|2022-04-14 16:14:00|403.96|401.08|403.77|400.89|403.96|401.08|403.77|400.89|0
1649952850000|2022-04-14 16:14:10|403.96|401.08|404.32|401.44|404.42|401.54|403.96|401.08|0
1649952860000|2022-04-14 16:14:20|404.51|401.63|404.69|401.81|404.69|401.81|404.51|401.63|0
1649952870000|2022-04-14 16:14:30|404.87|401.99|404.87|401.99|404.87|401.99|404.87|401.99|0
1649952880000|2022-04-14 16:14:40|404.78|401.9|405.06|402.18|405.06|402.18|404.69|401.81|0
1649952890000|2022-04-14 16:14:50|404.87|401.99|404.87|401.99|404.87|401.99|404.87|401.99|0
1649952900000|2022-04-14 16:15:00|404.69|401.81|404.32|401.44|404.69|401.81|404.32|401.44|0
1649952910000|2022-04-14 16:15:10|403.77|400.89|403.68|400.8|403.77|400.89|403.5|400.62|0
1649952920000|2022-04-14 16:15:20|403.96|401.08|404.14|401.26|404.14|401.26|403.96|401.08|0
1649952930000|2022-04-14 16:15:30|404.51|401.63|405.24|402.36|405.24|402.36|404.51|401.63|0
1649952940000|2022-04-14 16:15:40|405.61|402.73|405.42|402.54|405.79|402.91|405.42|402.54|0
1649952950000|2022-04-14 16:15:50|405.61|402.73|405.61|402.73|405.79|402.91|405.61|402.73|0
1649952960000|2022-04-14 16:16:00|405.79|402.91|405.61|402.73|405.79|402.91|405.61|402.73|0
1649952970000|2022-04-14 16:16:10|405.42|402.54|405.42|402.54|405.61|402.73|405.42|402.54|0
1649952980000|2022-04-14 16:16:20|405.06|402.18|404.69|401.81|405.06|402.18|404.69|401.81|0
1649952990000|2022-04-14 16:16:30|404.51|401.63|404.69|401.81|404.69|401.81|404.51|401.63|0
1649953000000|2022-04-14 16:16:40|404.87|401.99|405.24|402.36|405.24|402.36|404.69|401.81|0
1649953010000|2022-04-14 16:16:50|405.06|402.18|405.24|402.36|405.24|402.36|405.06|402.18|0
1649953020000|2022-04-14 16:17:00|405.42|402.54|405.79|402.91|405.79|402.91|405.42|402.54|0
1649953030000|2022-04-14 16:17:10|405.61|402.73|405.79|402.91|405.97|403.09|405.61|402.73|0
1649953040000|2022-04-14 16:17:20|405.97|403.09|405.79|402.91|405.97|403.09|405.79|402.91|0
1649953050000|2022-04-14 16:17:30|405.42|402.54|405.61|402.73|405.61|402.73|405.42|402.54|0
1649953060000|2022-04-14 16:17:40|405.79|402.91|405.61|402.73|405.79|402.91|405.61|402.73|0
1649953070000|2022-04-14 16:17:50|405.42|402.54|405.61|402.73|405.61|402.73|405.42|402.54|0
1649953080000|2022-04-14 16:18:00|405.97|403.09|405.97|403.09|405.97|403.09|405.79|402.91|0
1649953090000|2022-04-14 16:18:10|405.79|402.91|405.97|403.09|405.97|403.09|405.79|402.91|0
1649953100000|2022-04-14 16:18:20|405.79|402.91|406.89|404.01|406.89|404.01|405.79|402.91|0
1649953110000|2022-04-14 16:18:30|406.71|403.83|406.89|404.01|406.89|404.01|406.71|403.83|0
1649953120000|2022-04-14 16:18:40|406.71|403.83|406.34|403.46|406.71|403.83|406.34|403.46|0
1649953140000|2022-04-14 16:19:00|406.16|403.28|405.61|402.73|406.16|403.28|405.61|402.73|0
1649953150000|2022-04-14 16:19:10|405.97|403.09|405.97|403.09|405.97|403.09|405.61|402.73|0
1649953160000|2022-04-14 16:19:20|406.34|403.46|405.89|403.01|406.34|403.46|405.89|403.01|0
1649953170000|2022-04-14 16:19:30|405.79|402.91|405.42|402.54|405.79|402.91|405.42|402.54|0
1649953180000|2022-04-14 16:19:40|405.24|402.36|405.61|402.73|405.61|402.73|405.24|402.36|0
1649953190000|2022-04-14 16:19:50|405.7|402.82|405.97|403.09|405.97|403.09|405.7|402.82|0
1649953200000|2022-04-14 16:20:00|405.79|402.91|405.97|403.09|405.97|403.09|405.79|402.91|0
1649953210000|2022-04-14 16:20:10|406.25|403.37|406.71|403.83|406.71|403.83|406.16|403.28|0
1649953220000|2022-04-14 16:20:20|406.89|404.01|407.63|404.75|407.63|404.75|406.89|404.01|0
1649953230000|2022-04-14 16:20:30|407.45|404.57|407.63|404.75|407.63|404.75|407.45|404.57|0
1649953240000|2022-04-14 16:20:40|407.73|404.85|407.63|404.75|407.73|404.85|407.45|404.57|0
1649953250000|2022-04-14 16:20:50|407.81|404.93|407.63|404.75|407.81|404.93|407.63|404.75|0
1649953260000|2022-04-14 16:21:00|407.45|404.57|407.45|404.57|407.45|404.57|407.45|404.57|0
1649953270000|2022-04-14 16:21:10|407.54|404.66|407.63|404.75|407.63|404.75|407.45|404.57|0
1649953280000|2022-04-14 16:21:20|407.26|404.38|407.45|404.57|407.45|404.57|407.26|404.38|0
1649953290000|2022-04-14 16:21:30|407.63|404.75|407.45|404.57|407.63|404.75|407.26|404.38|0
1649953300000|2022-04-14 16:21:40|407.36|404.48|407.26|404.38|407.45|404.57|407.26|404.38|0
1649953310000|2022-04-14 16:21:50|407.08|404.2|406.71|403.83|407.08|404.2|406.71|403.83|0
1649953320000|2022-04-14 16:22:00|407.08|404.2|406.71|403.83|407.08|404.2|406.71|403.83|0
1649953330000|2022-04-14 16:22:10|407.08|404.2|408|405.12|408.18|405.3|407.08|404.2|0
1649953340000|2022-04-14 16:22:20|408.18|405.3|408.18|405.3|408.18|405.3|408.18|405.3|0
1649953350000|2022-04-14 16:22:30|408.37|405.49|408.18|405.3|408.37|405.49|408.18|405.3|0
1649953360000|2022-04-14 16:22:40|408.37|405.49|408.37|405.49|408.37|405.49|408.18|405.3|0
1649953370000|2022-04-14 16:22:50|408.18|405.3|408.37|405.49|408.37|405.49|408.18|405.3|0
1649953380000|2022-04-14 16:23:00|408.18|405.3|408.37|405.49|408.37|405.49|408.18|405.3|0
1649953390000|2022-04-14 16:23:10|408|405.12|407.81|404.93|408|405.12|407.81|404.93|0
1649953400000|2022-04-14 16:23:20|408|405.12|408|405.12|408.18|405.3|408|405.12|0
1649953410000|2022-04-14 16:23:30|407.63|404.75|407.63|404.75|407.81|404.93|407.63|404.75|0
1649953420000|2022-04-14 16:23:40|407.81|404.93|408|405.12|408|405.12|407.81|404.93|0
1649953430000|2022-04-14 16:23:50|407.81|404.93|407.81|404.93|408|405.12|407.81|404.93|0
1649953440000|2022-04-14 16:24:00|407.72|404.84|408|405.12|408|405.12|407.72|404.84|0
1649953450000|2022-04-14 16:24:10|407.63|404.75|407.81|404.93|407.81|404.93|407.63|404.75|0
1649953460000|2022-04-14 16:24:20|407.63|404.75|407.63|404.75|407.63|404.75|407.63|404.75|0
1649953470000|2022-04-14 16:24:30|407.44|404.56|407.26|404.38|407.44|404.56|407.26|404.38|0
1649953480000|2022-04-14 16:24:40|407.08|404.2|406.71|403.83|407.08|404.2|406.71|403.83|0
1649953490000|2022-04-14 16:24:50|406.89|404.01|406.89|404.01|406.89|404.01|406.89|404.01|0
1649953500000|2022-04-14 16:25:00|406.71|403.83|406.16|403.28|406.71|403.83|406.16|403.28|0
1649953510000|2022-04-14 16:25:10|406.34|403.46|407.08|404.2|407.08|404.2|406.34|403.46|0
1649953520000|2022-04-14 16:25:20|407.26|404.38|407.26|404.38|407.26|404.38|407.26|404.38|0
1649953530000|2022-04-14 16:25:30|407.44|404.56|406.71|403.83|407.44|404.56|406.71|403.83|0
1649953540000|2022-04-14 16:25:40|406.52|403.64|406.71|403.83|406.71|403.83|406.52|403.64|0
1649953550000|2022-04-14 16:25:50|407.08|404.2|407.08|404.2|407.08|404.2|407.08|404.2|0
1649953560000|2022-04-14 16:26:00|406.8|403.92|406.71|403.83|406.8|403.92|406.52|403.64|0
1649953570000|2022-04-14 16:26:10|406.89|404.01|407.08|404.2|407.08|404.2|406.89|404.01|0
1649953580000|2022-04-14 16:26:20|406.89|404.01|406.34|403.46|406.89|404.01|406.34|403.46|0
1649953590000|2022-04-14 16:26:30|406.52|403.64|406.71|403.83|406.71|403.83|406.52|403.64|0
1649953600000|2022-04-14 16:26:40|406.89|404.01|407.08|404.2|407.08|404.2|406.89|404.01|0
1649953610000|2022-04-14 16:26:50|407.17|404.29|407.44|404.56|407.44|404.56|407.08|404.2|0
1649953620000|2022-04-14 16:27:00|407.26|404.38|407.26|404.38|407.26|404.38|407.07|404.19|0
1649953630000|2022-04-14 16:27:10|407.44|404.56|407.44|404.56|407.44|404.56|407.44|404.56|0
1649953640000|2022-04-14 16:27:20|407.35|404.47|407.63|404.75|407.63|404.75|407.35|404.47|0
1649953650000|2022-04-14 16:27:30|407.54|404.66|407.63|404.75|407.63|404.75|407.44|404.56|0
1649953660000|2022-04-14 16:27:40|407.44|404.56|408|405.12|408|405.12|407.44|404.56|0
1649953670000|2022-04-14 16:27:50|408.18|405.3|408|405.12|408.18|405.3|408|405.12|0
1649953680000|2022-04-14 16:28:00|408.18|405.3|408.36|405.48|408.36|405.48|408.18|405.3|0
1649953690000|2022-04-14 16:28:10|408.55|405.67|408.55|405.67|408.55|405.67|408.55|405.67|0
1649953700000|2022-04-14 16:28:20|408.36|405.48|408.55|405.67|408.73|405.85|408.36|405.48|0
1649953710000|2022-04-14 16:28:30|409.1|406.22|410.03|407.15|410.03|407.15|409.1|406.22|0
1649953720000|2022-04-14 16:28:40|409.84|406.96|409.84|406.96|410.03|407.15|409.84|406.96|0
1649953730000|2022-04-14 16:28:50|410.03|407.15|410.21|407.33|410.21|407.33|410.03|407.15|0
1649953740000|2022-04-14 16:29:00|410.4|407.52|410.21|407.33|410.4|407.52|410.03|407.15|0
1649953750000|2022-04-14 16:29:10|409.66|406.78|409.47|406.59|409.66|406.78|409.29|406.41|0
1649953760000|2022-04-14 16:29:20|409.66|406.78|409.84|406.96|409.84|406.96|409.66|406.78|0
1649953770000|2022-04-14 16:29:30|410.21|407.33|409.66|406.78|410.21|407.33|409.66|406.78|0
1649953780000|2022-04-14 16:29:40|409.84|406.96|409.84|406.96|409.84|406.96|409.84|406.96|0
1649953790000|2022-04-14 16:29:50|409.66|406.78|409.66|406.78|409.66|406.78|409.66|406.78|0
1649953800000|2022-04-14 16:30:00|409.84|406.96|409.84|406.96|409.84|406.96|409.84|406.96|0
1649953810000|2022-04-14 16:30:10|410.03|407.15|410.21|407.33|410.21|407.33|410.03|407.15|0
1649953820000|2022-04-14 16:30:20|410.03|407.15|409.84|406.96|410.03|407.15|409.84|406.96|0
1649953830000|2022-04-14 16:30:30|409.47|406.59|409.47|406.59|409.47|406.59|409.47|406.59|0
1649953840000|2022-04-14 16:30:40|409.66|406.78|410.58|407.7|410.58|407.7|409.66|406.78|0
1649953850000|2022-04-14 16:30:50|410.76|407.88|410.21|407.33|410.76|407.88|410.21|407.33|0
1649953860000|2022-04-14 16:31:00|410.31|407.43|410.21|407.33|410.49|407.61|410.21|407.33|0
1649953870000|2022-04-14 16:31:10|410.03|407.15|409.84|406.96|410.03|407.15|409.84|406.96|0
1649953880000|2022-04-14 16:31:20|409.66|406.78|409.29|406.41|409.66|406.78|409.29|406.41|0
1649953890000|2022-04-14 16:31:30|409.47|406.59|409.66|406.78|409.66|406.78|409.47|406.59|0
1649953900000|2022-04-14 16:31:40|409.47|406.59|409.29|406.41|409.47|406.59|409.29|406.41|0
1649953910000|2022-04-14 16:31:50|408.92|406.04|408.55|405.67|408.92|406.04|408.55|405.67|0
1649953920000|2022-04-14 16:32:00|408.73|405.85|408.55|405.67|408.73|405.85|408.18|405.3|0
1649953930000|2022-04-14 16:32:10|408.73|405.85|408.55|405.67|408.73|405.85|408.55|405.67|0
1649953940000|2022-04-14 16:32:20|408.73|405.85|408.92|406.04|409.1|406.22|408.73|405.85|0
1649953950000|2022-04-14 16:32:30|409.1|406.22|409.1|406.22|409.1|406.22|409.1|406.22|0
1649953960000|2022-04-14 16:32:40|408.92|406.04|409.47|406.59|409.47|406.59|408.92|406.04|0
1649953970000|2022-04-14 16:32:50|409.66|406.78|409.84|406.96|409.84|406.96|409.66|406.78|0
1649953980000|2022-04-14 16:33:00|410.02|407.14|409.47|406.59|410.02|407.14|409.47|406.59|0
1649953990000|2022-04-14 16:33:10|409.65|406.77|409.84|406.96|409.84|406.96|409.57|406.69|0
1649954000000|2022-04-14 16:33:20|409.65|406.77|409.47|406.59|409.65|406.77|409.47|406.59|0
1649954010000|2022-04-14 16:33:30|409.1|406.22|408.92|406.04|409.1|406.22|408.92|406.04|0
1649954020000|2022-04-14 16:33:40|409.1|406.22|409.1|406.22|409.29|406.41|409.1|406.22|0
1649954030000|2022-04-14 16:33:50|409.47|406.59|409.65|406.77|409.65|406.77|409.29|406.41|0
1649954040000|2022-04-14 16:34:00|409.47|406.59|409.65|406.77|409.84|406.96|409.47|406.59|0
1649954050000|2022-04-14 16:34:10|409.84|406.96|409.84|406.96|409.84|406.96|409.84|406.96|0
1649954060000|2022-04-14 16:34:20|410.02|407.14|410.21|407.33|410.21|407.33|410.02|407.14|0
1649954070000|2022-04-14 16:34:30|410.02|407.14|410.02|407.14|410.02|407.14|410.02|407.14|0
1649954080000|2022-04-14 16:34:40|410.21|407.33|410.21|407.33|410.21|407.33|410.21|407.33|0
1649954090000|2022-04-14 16:34:50|410.02|407.14|409.65|406.77|410.02|407.14|409.65|406.77|0
1649954100000|2022-04-14 16:35:00|410.02|407.14|409.65|406.77|410.02|407.14|409.65|406.77|0
1649954110000|2022-04-14 16:35:10|409.84|406.96|409.65|406.77|410.02|407.14|409.65|406.77|0
1649954120000|2022-04-14 16:35:20|409.84|406.96|410.02|407.14|410.02|407.14|409.84|406.96|0
1649954130000|2022-04-14 16:35:30|410.12|407.24|410.39|407.51|410.39|407.51|410.12|407.24|0
1649954140000|2022-04-14 16:35:40|410.58|407.7|410.39|407.51|410.58|407.7|410.39|407.51|0
1649954150000|2022-04-14 16:35:50|410.58|407.7|410.58|407.7|410.58|407.7|410.58|407.7|0
1649954160000|2022-04-14 16:36:00|410.39|407.51|410.58|407.7|410.58|407.7|410.39|407.51|0
1649954180000|2022-04-14 16:36:20|410.21|407.33|410.39|407.51|410.39|407.51|410.21|407.33|0
1649954190000|2022-04-14 16:36:30|410.21|407.33|410.21|407.33|410.21|407.33|410.21|407.33|0
1649954200000|2022-04-14 16:36:40|410.39|407.51|410.39|407.51|410.39|407.51|410.21|407.33|0
1649954210000|2022-04-14 16:36:50|410.21|407.33|410.21|407.33|410.21|407.33|410.21|407.33|0
1649954220000|2022-04-14 16:37:00|410.02|407.14|410.02|407.14|410.02|407.14|409.84|406.96|0
1649954230000|2022-04-14 16:37:10|410.21|407.33|410.21|407.33|410.21|407.33|410.02|407.14|0
1649954240000|2022-04-14 16:37:20|410.02|407.14|409.93|407.05|410.02|407.14|409.93|407.05|0
1649954250000|2022-04-14 16:37:30|409.65|406.77|410.02|407.14|410.02|407.14|409.65|406.77|0
1649954260000|2022-04-14 16:37:40|410.21|407.33|410.02|407.14|410.21|407.33|410.02|407.14|0
1649954270000|2022-04-14 16:37:50|409.84|406.96|409.84|406.96|410.02|407.14|409.84|406.96|0
1649954280000|2022-04-14 16:38:00|410.02|407.14|409.84|406.96|410.21|407.33|409.84|406.96|0
1649954290000|2022-04-14 16:38:10|410.02|407.14|409.84|406.96|410.02|407.14|409.65|406.77|0
1649954300000|2022-04-14 16:38:20|410.02|407.14|409.84|406.96|410.02|407.14|409.84|406.96|0
1649954310000|2022-04-14 16:38:30|409.65|406.77|409.1|406.22|409.65|406.77|409.1|406.22|0
1649954320000|2022-04-14 16:38:40|409.28|406.4|409.28|406.4|409.28|406.4|409.28|406.4|0
1649954330000|2022-04-14 16:38:50|408.91|406.03|409.28|406.4|409.28|406.4|408.91|406.03|0
1649954340000|2022-04-14 16:39:00|409.47|406.59|409.47|406.59|409.65|406.77|409.47|406.59|0
1649954350000|2022-04-14 16:39:10|409.19|406.31|408.91|406.03|409.19|406.31|408.91|406.03|0
1649954360000|2022-04-14 16:39:20|409.1|406.22|409.28|406.4|409.28|406.4|409.1|406.22|0
1649954370000|2022-04-14 16:39:30|409.47|406.59|410.21|407.33|410.21|407.33|409.28|406.4|0
1649954380000|2022-04-14 16:39:40|410.39|407.51|410.39|407.51|410.58|407.7|410.39|407.51|0
1649954390000|2022-04-14 16:39:50|410.58|407.7|410.39|407.51|410.58|407.7|410.39|407.51|0
1649954400000|2022-04-14 16:40:00|410.58|407.7|410.76|407.88|410.76|407.88|410.58|407.7|0
1649954410000|2022-04-14 16:40:10|410.39|407.51|410.39|407.51|410.39|407.51|410.39|407.51|0
1649954420000|2022-04-14 16:40:20|410.58|407.7|410.76|407.88|410.76|407.88|410.58|407.7|0
1649954430000|2022-04-14 16:40:30|411.32|408.44|411.5|408.62|411.5|408.62|410.95|408.07|0
1649954440000|2022-04-14 16:40:40|411.69|408.81|411.5|408.62|411.87|408.99|411.5|408.62|0
1649954450000|2022-04-14 16:40:50|411.87|408.99|411.69|408.81|411.87|408.99|411.69|408.81|0
1649954460000|2022-04-14 16:41:00|411.5|408.62|411.87|408.99|411.87|408.99|411.5|408.62|0
1649954470000|2022-04-14 16:41:10|411.69|408.81|412.06|409.18|412.06|409.18|411.69|408.81|0
1649954480000|2022-04-14 16:41:20|412.24|409.36|412.24|409.36|412.24|409.36|412.24|409.36|0
1649954490000|2022-04-14 16:41:30|412.61|409.73|412.61|409.73|412.61|409.73|412.43|409.55|0
1649954510000|2022-04-14 16:41:50|412.43|409.55|412.43|409.55|412.61|409.73|412.43|409.55|0
1649954520000|2022-04-14 16:42:00|412.61|409.73|412.8|409.92|412.8|409.92|412.61|409.73|0
1649954530000|2022-04-14 16:42:10|412.61|409.73|412.43|409.55|412.61|409.73|412.43|409.55|0
1649954540000|2022-04-14 16:42:20|412.24|409.36|411.69|408.81|412.24|409.36|411.69|408.81|0
1649954550000|2022-04-14 16:42:30|411.5|408.62|411.32|408.44|411.5|408.62|411.32|408.44|0
1649954560000|2022-04-14 16:42:40|411.13|408.25|410.76|407.88|411.13|408.25|410.76|407.88|0
1649954570000|2022-04-14 16:42:50|410.95|408.07|411.13|408.25|411.13|408.25|410.76|407.88|0
1649954580000|2022-04-14 16:43:00|411.32|408.44|411.87|408.99|411.87|408.99|411.32|408.44|0
1649954590000|2022-04-14 16:43:10|411.69|408.81|412.43|409.55|412.43|409.55|411.69|408.81|0
1649954600000|2022-04-14 16:43:20|412.06|409.18|412.06|409.18|412.06|409.18|412.06|409.18|0
1649954610000|2022-04-14 16:43:30|412.15|409.27|412.43|409.55|412.43|409.55|412.15|409.27|0
1649954620000|2022-04-14 16:43:40|412.06|409.18|412.24|409.36|412.24|409.36|412.06|409.18|0
1649954630000|2022-04-14 16:43:50|412.43|409.55|412.61|409.73|412.61|409.73|412.43|409.55|0
1649954640000|2022-04-14 16:44:00|412.43|409.55|412.8|409.92|412.8|409.92|412.24|409.36|0
1649954650000|2022-04-14 16:44:10|412.98|410.1|412.98|410.1|413.17|410.29|412.98|410.1|0
1649954660000|2022-04-14 16:44:20|412.8|409.92|412.43|409.55|412.8|409.92|412.43|409.55|0
1649954680000|2022-04-14 16:44:40|412.61|409.73|412.98|410.1|412.98|410.1|412.61|409.73|0
1649954690000|2022-04-14 16:44:50|412.8|409.92|413.08|410.2|413.08|410.2|412.8|409.92|0
1649954700000|2022-04-14 16:45:00|413.17|410.29|413.17|410.29|413.17|410.29|413.17|410.29|0
1649954710000|2022-04-14 16:45:10|412.98|410.1|412.8|409.92|413.17|410.29|412.8|409.92|0
1649954720000|2022-04-14 16:45:20|413.17|410.29|413.17|410.29|413.17|410.29|412.98|410.1|0
1649954730000|2022-04-14 16:45:30|413.35|410.47|412.98|410.1|413.35|410.47|412.98|410.1|0
1649954740000|2022-04-14 16:45:40|412.8|409.92|412.8|409.92|412.8|409.92|412.8|409.92|0
1649954750000|2022-04-14 16:45:50|412.98|410.1|412.98|410.1|412.98|410.1|412.98|410.1|0
1649954760000|2022-04-14 16:46:00|413.17|410.29|412.98|410.1|413.17|410.29|412.98|410.1|0
1649954780000|2022-04-14 16:46:20|412.8|409.92|412.98|410.1|412.98|410.1|412.8|409.92|0
1649954790000|2022-04-14 16:46:30|412.8|409.92|412.43|409.55|412.8|409.92|412.43|409.55|0
1649954800000|2022-04-14 16:46:40|412.24|409.36|412.61|409.73|412.61|409.73|412.24|409.36|0
1649954810000|2022-04-14 16:46:50|412.43|409.55|412.61|409.73|412.61|409.73|412.43|409.55|0
1649954820000|2022-04-14 16:47:00|412.8|409.92|413.17|410.29|413.17|410.29|412.8|409.92|0
1649954830000|2022-04-14 16:47:10|413.54|410.66|413.72|410.84|413.91|411.03|413.54|410.66|0
1649954840000|2022-04-14 16:47:20|413.54|410.66|413.54|410.66|413.54|410.66|413.54|410.66|0
1649954850000|2022-04-14 16:47:30|413.35|410.47|413.54|410.66|413.72|410.84|413.35|410.47|0
1649954860000|2022-04-14 16:47:40|413.72|410.84|413.26|410.38|413.72|410.84|413.26|410.38|0
1649954870000|2022-04-14 16:47:50|413.54|410.66|413.54|410.66|413.54|410.66|413.54|410.66|0
1649954880000|2022-04-14 16:48:00|413.35|410.47|413.54|410.66|413.54|410.66|413.35|410.47|0
1649954890000|2022-04-14 16:48:10|413.72|410.84|413.72|410.84|413.91|411.03|413.72|410.84|0
1649954910000|2022-04-14 16:48:30|413.54|410.66|413.35|410.47|413.54|410.66|413.26|410.38|0
1649954920000|2022-04-14 16:48:40|413.54|410.66|413.54|410.66|413.64|410.76|413.54|410.66|0
1649954930000|2022-04-14 16:48:50|413.35|410.47|413.72|410.84|413.72|410.84|413.35|410.47|0
1649954940000|2022-04-14 16:49:00|413.54|410.66|413.72|410.84|413.72|410.84|413.54|410.66|0
1649954950000|2022-04-14 16:49:10|413.91|411.03|413.72|410.84|413.91|411.03|413.72|410.84|0
1649954960000|2022-04-14 16:49:20|413.54|410.66|413.54|410.66|413.54|410.66|413.35|410.47|0
1649954970000|2022-04-14 16:49:30|413.35|410.47|413.35|410.47|413.54|410.66|413.35|410.47|0
1649954980000|2022-04-14 16:49:40|413.54|410.66|413.54|410.66|413.72|410.84|413.54|410.66|0
1649954990000|2022-04-14 16:49:50|413.35|410.47|413.45|410.57|413.54|410.66|413.35|410.47|0
1649955000000|2022-04-14 16:50:00|413.54|410.66|413.35|410.47|413.54|410.66|413.17|410.29|0
1649955010000|2022-04-14 16:50:10|413.17|410.29|413.35|410.47|413.54|410.66|413.17|410.29|0
1649955020000|2022-04-14 16:50:20|413.17|410.29|412.98|410.1|413.17|410.29|412.8|409.92|0
1649955030000|2022-04-14 16:50:30|413.17|410.29|413.35|410.47|413.35|410.47|413.17|410.29|0
1649955040000|2022-04-14 16:50:40|413.72|410.84|413.54|410.66|413.72|410.84|413.54|410.66|0
1649955050000|2022-04-14 16:50:50|413.35|410.47|413.45|410.57|413.45|410.57|413.35|410.47|0
1649955060000|2022-04-14 16:51:00|413.54|410.66|413.54|410.66|413.72|410.84|413.54|410.66|0
1649955070000|2022-04-14 16:51:10|413.35|410.47|413.35|410.47|413.35|410.47|413.35|410.47|0
1649955080000|2022-04-14 16:51:20|413.17|410.29|413.54|410.66|413.54|410.66|413.17|410.29|0
1649955090000|2022-04-14 16:51:30|413.35|410.47|413.35|410.47|413.54|410.66|413.17|410.29|0
1649955100000|2022-04-14 16:51:40|413.54|410.66|413.54|410.66|413.54|410.66|413.54|410.66|0
1649955110000|2022-04-14 16:51:50|413.35|410.47|413.35|410.47|413.35|410.47|413.35|410.47|0
1649955120000|2022-04-14 16:52:00|413.17|410.29|413.35|410.47|413.54|410.66|413.17|410.29|0
1649955130000|2022-04-14 16:52:10|413.17|410.29|413.17|410.29|413.17|410.29|412.98|410.1|0
1649955140000|2022-04-14 16:52:20|412.98|410.1|413.17|410.29|413.17|410.29|412.8|409.92|0
1649955150000|2022-04-14 16:52:30|413.35|410.47|413.35|410.47|413.54|410.66|413.35|410.47|0
1649955160000|2022-04-14 16:52:40|413.17|410.29|413.17|410.29|413.17|410.29|413.17|410.29|0
1649955170000|2022-04-14 16:52:50|413.35|410.47|413.35|410.47|413.35|410.47|413.35|410.47|0
1649955180000|2022-04-14 16:53:00|413.17|410.29|413.35|410.47|413.35|410.47|413.17|410.29|0
1649955190000|2022-04-14 16:53:10|413.54|410.66|413.35|410.47|413.54|410.66|413.35|410.47|0
1649955200000|2022-04-14 16:53:20|413.54|410.66|413.35|410.47|413.54|410.66|413.35|410.47|0
1649955210000|2022-04-14 16:53:30|413.54|410.66|413.54|410.66|413.72|410.84|413.54|410.66|0
1649955220000|2022-04-14 16:53:40|413.35|410.47|413.54|410.66|413.54|410.66|413.35|410.47|0
1649955230000|2022-04-14 16:53:50|413.17|410.29|413.35|410.47|413.35|410.47|413.17|410.29|0
1649955240000|2022-04-14 16:54:00|413.26|410.38|413.26|410.38|413.26|410.38|413.26|410.38|0
1649955250000|2022-04-14 16:54:10|413.45|410.57|413.54|410.66|413.54|410.66|413.35|410.47|0
1649955260000|2022-04-14 16:54:20|413.72|410.84|413.54|410.66|413.72|410.84|413.54|410.66|0
1649955270000|2022-04-14 16:54:30|413.72|410.84|413.72|410.84|413.91|411.03|413.72|410.84|0
1649955300000|2022-04-14 16:55:00|413.54|410.66|413.54|410.66|413.72|410.84|413.54|410.66|0
1649955310000|2022-04-14 16:55:10|413.35|410.47|413.17|410.29|413.35|410.47|413.17|410.29|0
1649955320000|2022-04-14 16:55:20|413.08|410.2|412.98|410.1|413.08|410.2|412.98|410.1|0
1649955330000|2022-04-14 16:55:30|412.79|409.91|412.79|409.91|412.98|410.1|412.79|409.91|0
1649955340000|2022-04-14 16:55:40|412.98|410.1|412.79|409.91|412.98|410.1|412.79|409.91|0
1649955350000|2022-04-14 16:55:50|412.61|409.73|412.61|409.73|412.61|409.73|412.61|409.73|0
1649955360000|2022-04-14 16:56:00|412.79|409.91|412.61|409.73|412.79|409.91|412.24|409.36|0
1649955370000|2022-04-14 16:56:10|412.42|409.54|411.87|408.99|412.42|409.54|411.87|408.99|0
1649955380000|2022-04-14 16:56:20|412.05|409.17|412.05|409.17|412.24|409.36|412.05|409.17|0
1649955390000|2022-04-14 16:56:30|412.24|409.36|412.42|409.54|412.42|409.54|412.24|409.36|0
1649955400000|2022-04-14 16:56:40|412.24|409.36|411.96|409.08|412.24|409.36|411.96|409.08|0
1649955410000|2022-04-14 16:56:50|412.24|409.36|412.05|409.17|412.42|409.54|412.05|409.17|0
1649955420000|2022-04-14 16:57:00|412.42|409.54|412.42|409.54|412.61|409.73|412.42|409.54|0
1649955430000|2022-04-14 16:57:10|412.24|409.36|412.05|409.17|412.24|409.36|412.05|409.17|0
1649955440000|2022-04-14 16:57:20|411.87|408.99|411.87|408.99|411.87|408.99|411.87|408.99|0
1649955450000|2022-04-14 16:57:30|411.68|408.8|412.24|409.36|412.24|409.36|411.68|408.8|0
1649955460000|2022-04-14 16:57:40|412.05|409.17|411.87|408.99|412.05|409.17|411.87|408.99|0
1649955470000|2022-04-14 16:57:50|411.96|409.08|411.68|408.8|412.05|409.17|411.68|408.8|0
1649955480000|2022-04-14 16:58:00|411.5|408.62|411.5|408.62|411.5|408.62|411.5|408.62|0
1649955490000|2022-04-14 16:58:10|411.31|408.43|411.68|408.8|411.68|408.8|411.31|408.43|0
1649955510000|2022-04-14 16:58:30|411.5|408.62|411.31|408.43|411.5|408.62|411.31|408.43|0
1649955520000|2022-04-14 16:58:40|411.13|408.25|410.57|407.69|411.13|408.25|410.39|407.51|0
1649955530000|2022-04-14 16:58:50|410.39|407.51|410.39|407.51|410.39|407.51|410.2|407.32|0
1649955540000|2022-04-14 16:59:00|410.2|407.32|410.2|407.32|410.2|407.32|410.02|407.14|0
1649955550000|2022-04-14 16:59:10|410.02|407.14|409.65|406.77|410.02|407.14|409.65|406.77|0
1649955560000|2022-04-14 16:59:20|409.46|406.58|409.46|406.58|409.46|406.58|409.46|406.58|0
1649955570000|2022-04-14 16:59:30|409.83|406.95|410.02|407.14|410.02|407.14|409.83|406.95|0
1649955580000|2022-04-14 16:59:40|410.2|407.32|409.83|406.95|410.2|407.32|409.46|406.58|0
1649955590000|2022-04-14 16:59:50|409.65|406.77|409.83|406.95|409.83|406.95|409.65|406.77|0
1649955600000|2022-04-14 17:00:00|409.65|406.77|409.09|406.21|409.65|406.77|408.72|405.84|0
1649955610000|2022-04-14 17:00:10|408.72|405.84|409.09|406.21|409.09|406.21|408.72|405.84|0
1649955620000|2022-04-14 17:00:20|409.28|406.4|409.65|406.77|409.65|406.77|409.09|406.21|0
1649955630000|2022-04-14 17:00:30|409.46|406.58|409.46|406.58|409.46|406.58|409.46|406.58|0
1649955640000|2022-04-14 17:00:40|409.65|406.77|410.2|407.32|410.2|407.32|409.65|406.77|0
1649955650000|2022-04-14 17:00:50|410.02|407.14|410.02|407.14|410.02|407.14|410.02|407.14|0
1649955660000|2022-04-14 17:01:00|410.2|407.32|410.75|407.87|410.75|407.87|410.2|407.32|0
1649955670000|2022-04-14 17:01:10|410.38|407.5|410.01|407.13|410.38|407.5|410.01|407.13|0
1649955680000|2022-04-14 17:01:20|410.2|407.32|410.2|407.32|410.2|407.32|410.2|407.32|0
1649955690000|2022-04-14 17:01:30|410.01|407.13|410.01|407.13|410.01|407.13|410.01|407.13|0
1649955700000|2022-04-14 17:01:40|409.83|406.95|409.83|406.95|409.83|406.95|409.83|406.95|0
1649955710000|2022-04-14 17:01:50|409.46|406.58|409.65|406.77|409.65|406.77|409.28|406.4|0
1649955720000|2022-04-14 17:02:00|409.28|406.4|408.91|406.03|409.28|406.4|408.91|406.03|0
1649955730000|2022-04-14 17:02:10|408.72|405.84|408.91|406.03|408.91|406.03|408.72|405.84|0
1649955740000|2022-04-14 17:02:20|408.72|405.84|409.46|406.58|409.46|406.58|408.72|405.84|0
1649955750000|2022-04-14 17:02:30|409.64|406.76|410.01|407.13|410.01|407.13|409.64|406.76|0
1649955760000|2022-04-14 17:02:40|409.83|406.95|409.83|406.95|409.83|406.95|409.83|406.95|0
1649955770000|2022-04-14 17:02:50|410.01|407.13|409.28|406.4|410.01|407.13|409.28|406.4|0
1649955780000|2022-04-14 17:03:00|409.46|406.58|408.91|406.03|409.46|406.58|408.91|406.03|0
1649955790000|2022-04-14 17:03:10|409.09|406.21|409.09|406.21|409.09|406.21|409.09|406.21|0
1649955800000|2022-04-14 17:03:20|408.91|406.03|409.28|406.4|409.28|406.4|408.91|406.03|0
1649955810000|2022-04-14 17:03:30|408.72|405.84|408.91|406.03|408.91|406.03|408.72|405.84|0
1649955820000|2022-04-14 17:03:40|408.72|405.84|408.54|405.66|408.72|405.84|408.35|405.47|0
1649955830000|2022-04-14 17:03:50|408.35|405.47|408.35|405.47|408.35|405.47|408.35|405.47|0
1649955840000|2022-04-14 17:04:00|408.91|406.03|408.54|405.66|408.91|406.03|408.54|405.66|0
1649955850000|2022-04-14 17:04:10|408.91|406.03|408.72|405.84|408.91|406.03|408.72|405.84|0
1649955860000|2022-04-14 17:04:20|408.54|405.66|408.72|405.84|408.72|405.84|408.54|405.66|0
1649955870000|2022-04-14 17:04:30|408.91|406.03|409.74|406.86|409.74|406.86|408.91|406.03|0
1649955880000|2022-04-14 17:04:40|409.64|406.76|409.83|406.95|409.83|406.95|409.64|406.76|0
1649955890000|2022-04-14 17:04:50|409.64|406.76|409.83|406.95|409.83|406.95|409.64|406.76|0
1649955900000|2022-04-14 17:05:00|410.01|407.13|409.83|406.95|410.01|407.13|409.64|406.76|0
1649955910000|2022-04-14 17:05:10|410.01|407.13|410.01|407.13|410.11|407.23|410.01|407.13|0
1649955920000|2022-04-14 17:05:20|409.83|406.95|409.64|406.76|409.83|406.95|409.64|406.76|0
1649955930000|2022-04-14 17:05:30|409.83|406.95|410.01|407.13|410.01|407.13|409.64|406.76|0
1649955940000|2022-04-14 17:05:40|410.2|407.32|410.2|407.32|410.2|407.32|410.2|407.32|0
1649955950000|2022-04-14 17:05:50|410.38|407.5|410.75|407.87|410.75|407.87|410.38|407.5|0
1649955960000|2022-04-14 17:06:00|410.94|408.06|411.49|408.61|411.68|408.8|410.94|408.06|0
1649955970000|2022-04-14 17:06:10|411.68|408.8|411.68|408.8|411.68|408.8|411.49|408.61|0
1649955980000|2022-04-14 17:06:20|411.86|408.98|411.31|408.43|411.86|408.98|411.31|408.43|0
1649955990000|2022-04-14 17:06:30|411.12|408.24|410.94|408.06|411.12|408.24|410.75|407.87|0
1649956000000|2022-04-14 17:06:40|410.75|407.87|411.49|408.61|411.86|408.98|410.75|407.87|0
1649956010000|2022-04-14 17:06:50|411.31|408.43|411.49|408.61|411.68|408.8|411.31|408.43|0
1649956020000|2022-04-14 17:07:00|411.68|408.8|411.49|408.61|411.77|408.89|411.49|408.61|0
1649956030000|2022-04-14 17:07:10|411.68|408.8|411.86|408.98|411.86|408.98|411.31|408.43|0
1649956040000|2022-04-14 17:07:20|411.68|408.8|411.31|408.43|411.68|408.8|411.31|408.43|0
1649956050000|2022-04-14 17:07:30|411.12|408.24|410.94|408.06|411.12|408.24|410.94|408.06|0
1649956060000|2022-04-14 17:07:40|410.75|407.87|410.94|408.06|410.94|408.06|410.75|407.87|0
1649956070000|2022-04-14 17:07:50|410.75|407.87|410.75|407.87|410.75|407.87|410.75|407.87|0
1649956080000|2022-04-14 17:08:00|410.57|407.69|410.75|407.87|410.75|407.87|410.57|407.69|0
1649956090000|2022-04-14 17:08:10|410.94|408.06|410.94|408.06|410.94|408.06|410.94|408.06|0
1649956100000|2022-04-14 17:08:20|411.31|408.43|411.31|408.43|411.31|408.43|411.31|408.43|0
1649956110000|2022-04-14 17:08:30|411.12|408.24|411.49|408.61|411.49|408.61|411.12|408.24|0
1649956120000|2022-04-14 17:08:40|411.68|408.8|411.49|408.61|411.68|408.8|411.49|408.61|0
1649956130000|2022-04-14 17:08:50|411.68|408.8|411.68|408.8|411.68|408.8|411.68|408.8|0
1649956140000|2022-04-14 17:09:00|411.49|408.61|411.68|408.8|411.68|408.8|411.49|408.61|0
1649956150000|2022-04-14 17:09:10|411.86|408.98|412.05|409.17|412.23|409.35|411.86|408.98|0
1649956160000|2022-04-14 17:09:20|411.86|408.98|411.86|408.98|411.86|408.98|411.86|408.98|0
1649956170000|2022-04-14 17:09:30|411.68|408.8|411.31|408.43|411.68|408.8|411.31|408.43|0
1649956180000|2022-04-14 17:09:40|411.49|408.61|411.49|408.61|411.49|408.61|411.31|408.43|0
1649956190000|2022-04-14 17:09:50|411.68|408.8|411.49|408.61|411.68|408.8|411.49|408.61|0
1649956200000|2022-04-14 17:10:00|411.59|408.71|411.68|408.8|411.68|408.8|411.59|408.71|0
1649956210000|2022-04-14 17:10:10|411.86|408.98|411.4|408.52|411.86|408.98|411.4|408.52|0
1649956220000|2022-04-14 17:10:20|411.31|408.43|411.12|408.24|411.49|408.61|411.12|408.24|0
1649956230000|2022-04-14 17:10:30|410.75|407.87|410.94|408.06|410.94|408.06|410.57|407.69|0
1649956240000|2022-04-14 17:10:40|411.12|408.24|411.31|408.43|411.31|408.43|411.12|408.24|0
1649956250000|2022-04-14 17:10:50|411.12|408.24|411.12|408.24|411.12|408.24|411.12|408.24|0
1649956260000|2022-04-14 17:11:00|410.94|408.06|410.94|408.06|410.94|408.06|410.94|408.06|0
1649956270000|2022-04-14 17:11:10|410.75|407.87|410.94|408.06|410.94|408.06|410.75|407.87|0
1649956280000|2022-04-14 17:11:20|410.75|407.87|410.94|408.06|410.94|408.06|410.75|407.87|0
1649956290000|2022-04-14 17:11:30|411.12|408.24|410.75|407.87|411.12|408.24|410.75|407.87|0
1649956300000|2022-04-14 17:11:40|410.57|407.69|410.2|407.32|410.57|407.69|410.2|407.32|0
1649956310000|2022-04-14 17:11:50|409.83|406.95|409.83|406.95|409.83|406.95|409.83|406.95|0
1649956320000|2022-04-14 17:12:00|410.01|407.13|409.27|406.39|410.01|407.13|409.27|406.39|0
1649956330000|2022-04-14 17:12:10|409.64|406.76|409.83|406.95|410.01|407.13|409.64|406.76|0
1649956340000|2022-04-14 17:12:20|409.64|406.76|409.27|406.39|409.64|406.76|409.27|406.39|0
1649956350000|2022-04-14 17:12:30|409.37|406.49|409.27|406.39|409.37|406.49|409.18|406.3|0
1649956360000|2022-04-14 17:12:40|408.9|406.02|409.09|406.21|409.09|406.21|408.9|406.02|0
1649956370000|2022-04-14 17:12:50|408.9|406.02|408.9|406.02|408.9|406.02|408.72|405.84|0
1649956380000|2022-04-14 17:13:00|409.09|406.21|409.09|406.21|409.27|406.39|409.09|406.21|0
1649956390000|2022-04-14 17:13:10|409.27|406.39|409.27|406.39|409.46|406.58|409.27|406.39|0
1649956400000|2022-04-14 17:13:20|409.46|406.58|410.01|407.13|410.01|407.13|409.46|406.58|0
1649956410000|2022-04-14 17:13:30|410.75|407.87|410.57|407.69|410.94|408.06|410.57|407.69|0
1649956420000|2022-04-14 17:13:40|410.75|407.87|410.94|408.06|411.12|408.24|410.75|407.87|0
1649956430000|2022-04-14 17:13:50|411.12|408.24|410.94|408.06|411.12|408.24|410.94|408.06|0
1649956440000|2022-04-14 17:14:00|411.12|408.24|410.94|408.06|411.12|408.24|410.75|407.87|0
1649956450000|2022-04-14 17:14:10|411.12|408.24|411.12|408.24|411.12|408.24|410.94|408.06|0
1649956460000|2022-04-14 17:14:20|411.68|408.8|411.49|408.61|411.68|408.8|411.49|408.61|0
1649956470000|2022-04-14 17:14:30|411.68|408.8|412.23|409.35|412.23|409.35|411.68|408.8|0
1649956480000|2022-04-14 17:14:40|412.05|409.17|411.68|408.8|412.05|409.17|411.68|408.8|0
1649956490000|2022-04-14 17:14:50|411.49|408.61|412.05|409.17|412.05|409.17|411.49|408.61|0
1649956500000|2022-04-14 17:15:00|411.49|408.61|411.49|408.61|411.68|408.8|411.49|408.61|0
1649956510000|2022-04-14 17:15:10|411.12|408.24|411.49|408.61|411.49|408.61|411.12|408.24|0
1649956520000|2022-04-14 17:15:20|411.3|408.42|411.3|408.42|411.3|408.42|411.3|408.42|0
1649956530000|2022-04-14 17:15:30|411.12|408.24|410.93|408.05|411.3|408.42|410.93|408.05|0
1649956540000|2022-04-14 17:15:40|411.3|408.42|411.68|408.8|411.68|408.8|411.3|408.42|0
1649956550000|2022-04-14 17:15:50|412.23|409.35|412.42|409.54|412.42|409.54|412.05|409.17|0
1649956560000|2022-04-14 17:16:00|412.23|409.35|412.42|409.54|412.42|409.54|412.23|409.35|0
1649956570000|2022-04-14 17:16:10|412.6|409.72|412.79|409.91|412.97|410.09|412.6|409.72|0
1649956580000|2022-04-14 17:16:20|412.97|410.09|412.6|409.72|412.97|410.09|412.6|409.72|0
1649956590000|2022-04-14 17:16:30|412.79|409.91|412.33|409.45|412.79|409.91|412.33|409.45|0
1649956600000|2022-04-14 17:16:40|412.23|409.35|411.67|408.79|412.23|409.35|411.67|408.79|0
1649956610000|2022-04-14 17:16:50|411.86|408.98|411.86|408.98|411.86|408.98|411.86|408.98|0
1649956620000|2022-04-14 17:17:00|412.05|409.17|411.86|408.98|412.05|409.17|411.86|408.98|0
1649956630000|2022-04-14 17:17:10|411.49|408.61|410.75|407.87|411.49|408.61|410.75|407.87|0
1649956640000|2022-04-14 17:17:20|410.93|408.05|411.12|408.24|411.12|408.24|410.85|407.97|0
1649956650000|2022-04-14 17:17:30|410.93|408.05|410.75|407.87|410.93|408.05|410.56|407.68|0
1649956660000|2022-04-14 17:17:40|410.38|407.5|410.38|407.5|410.38|407.5|410.38|407.5|0
1649956670000|2022-04-14 17:17:50|410.56|407.68|410.75|407.87|410.75|407.87|410.56|407.68|0
1649956680000|2022-04-14 17:18:00|410.85|407.97|410.93|408.05|410.93|408.05|410.75|407.87|0
1649956690000|2022-04-14 17:18:10|410.38|407.5|410.19|407.31|410.56|407.68|410.19|407.31|0
1649956700000|2022-04-14 17:18:20|410.56|407.68|410.56|407.68|410.84|407.96|410.56|407.68|0
1649956710000|2022-04-14 17:18:30|410.38|407.5|410.93|408.05|410.93|408.05|410.38|407.5|0
1649956720000|2022-04-14 17:18:40|410.75|407.87|410.75|407.87|410.75|407.87|410.75|407.87|0
1649956730000|2022-04-14 17:18:50|410.19|407.31|410.93|408.05|410.93|408.05|410.19|407.31|0
1649956740000|2022-04-14 17:19:00|411.12|408.24|411.12|408.24|411.3|408.42|411.12|408.24|0
1649956750000|2022-04-14 17:19:10|411.49|408.61|411.3|408.42|411.49|408.61|411.3|408.42|0
1649956760000|2022-04-14 17:19:20|411.49|408.61|411.86|408.98|411.86|408.98|411.49|408.61|0
1649956770000|2022-04-14 17:19:30|412.23|409.35|412.04|409.16|412.42|409.54|412.04|409.16|0
1649956780000|2022-04-14 17:19:40|412.23|409.35|411.67|408.79|412.23|409.35|411.49|408.61|0
1649956790000|2022-04-14 17:19:50|411.86|408.98|412.23|409.35|412.23|409.35|411.86|408.98|0
1649956800000|2022-04-14 17:20:00|412.41|409.53|411.86|408.98|412.41|409.53|411.86|408.98|0
1649956810000|2022-04-14 17:20:10|412.04|409.16|411.67|408.79|412.04|409.16|411.58|408.7|0
1649956820000|2022-04-14 17:20:20|412.04|409.16|411.12|408.24|412.04|409.16|411.12|408.24|0
1649956830000|2022-04-14 17:20:30|411.3|408.42|410.93|408.05|411.3|408.42|410.93|408.05|0
1649956840000|2022-04-14 17:20:40|411.3|408.42|411.12|408.24|411.3|408.42|411.12|408.24|0
1649956850000|2022-04-14 17:20:50|410.93|408.05|411.12|408.24|411.12|408.24|410.75|407.87|0
1649956860000|2022-04-14 17:21:00|410.93|408.05|410.93|408.05|411.12|408.24|410.93|408.05|0
1649956870000|2022-04-14 17:21:10|410.75|407.87|410.93|408.05|411.03|408.15|410.75|407.87|0
1649956880000|2022-04-14 17:21:20|411.3|408.42|411.67|408.79|411.67|408.79|411.12|408.24|0
1649956890000|2022-04-14 17:21:30|411.86|408.98|412.04|409.16|412.23|409.35|411.86|408.98|0
1649956900000|2022-04-14 17:21:40|412.23|409.35|411.86|408.98|412.23|409.35|411.86|408.98|0
1649956910000|2022-04-14 17:21:50|411.67|408.79|411.67|408.79|411.67|408.79|411.49|408.61|0
1649956920000|2022-04-14 17:22:00|411.86|408.98|411.49|408.61|411.86|408.98|411.49|408.61|0
1649956930000|2022-04-14 17:22:10|411.12|408.24|411.12|408.24|411.3|408.42|411.12|408.24|0
1649956940000|2022-04-14 17:22:20|411.3|408.42|411.21|408.33|411.3|408.42|411.21|408.33|0
1649956950000|2022-04-14 17:22:30|411.12|408.24|410.93|408.05|411.12|408.24|410.75|407.87|0
1649956960000|2022-04-14 17:22:40|411.12|408.24|410.93|408.05|411.12|408.24|410.93|408.05|0
1649956970000|2022-04-14 17:22:50|411.3|408.42|410.93|408.05|411.3|408.42|410.93|408.05|0
1649956980000|2022-04-14 17:23:00|411.12|408.24|410.93|408.05|411.12|408.24|410.93|408.05|0
1649956990000|2022-04-14 17:23:10|411.12|408.24|410.75|407.87|411.3|408.42|410.75|407.87|0
1649957000000|2022-04-14 17:23:20|410.93|408.05|411.12|408.24|411.12|408.24|410.93|408.05|0
1649957010000|2022-04-14 17:23:30|411.3|408.42|411.3|408.42|411.3|408.42|411.21|408.33|0
1649957020000|2022-04-14 17:23:40|411.12|408.24|410.93|408.05|411.12|408.24|410.93|408.05|0
1649957030000|2022-04-14 17:23:50|411.12|408.24|410.75|407.87|411.12|408.24|410.75|407.87|0
1649957040000|2022-04-14 17:24:00|410.93|408.05|410.56|407.68|410.93|408.05|410.56|407.68|0
1649957050000|2022-04-14 17:24:10|410.38|407.5|410.56|407.68|410.56|407.68|410.38|407.5|0
1649957060000|2022-04-14 17:24:20|410.93|408.05|410.93|408.05|410.93|408.05|410.93|408.05|0
1649957070000|2022-04-14 17:24:30|411.12|408.24|411.3|408.42|411.3|408.42|411.12|408.24|0
1649957080000|2022-04-14 17:24:40|411.67|408.79|411.49|408.61|411.67|408.79|411.49|408.61|0
1649957090000|2022-04-14 17:24:50|411.67|408.79|411.12|408.24|411.67|408.79|411.12|408.24|0
1649957100000|2022-04-14 17:25:00|410.56|407.68|410.56|407.68|410.56|407.68|410.38|407.5|0
1649957110000|2022-04-14 17:25:10|409.92|407.04|410.19|407.31|410.19|407.31|409.92|407.04|0
1649957120000|2022-04-14 17:25:20|410.38|407.5|410.38|407.5|410.56|407.68|410.38|407.5|0
1649957130000|2022-04-14 17:25:30|410.93|408.05|410.56|407.68|410.93|408.05|410.56|407.68|0
1649957140000|2022-04-14 17:25:40|410.75|407.87|411.12|408.24|411.12|408.24|410.75|407.87|0
1649957150000|2022-04-14 17:25:50|410.75|407.87|410.93|408.05|410.93|408.05|410.75|407.87|0
1649957160000|2022-04-14 17:26:00|410.75|407.87|410.75|407.87|410.93|408.05|410.56|407.68|0
1649957170000|2022-04-14 17:26:10|410.93|408.05|410.56|407.68|410.93|408.05|410.56|407.68|0
1649957180000|2022-04-14 17:26:20|410.75|407.87|410.93|408.05|410.93|408.05|410.75|407.87|0
1649957190000|2022-04-14 17:26:30|410.75|407.87|410.84|407.96|410.93|408.05|410.75|407.87|0
1649957200000|2022-04-14 17:26:40|410.93|408.05|411.03|408.15|411.12|408.24|410.93|408.05|0
1649957210000|2022-04-14 17:26:50|410.75|407.87|410.75|407.87|410.93|408.05|410.75|407.87|0
1649957220000|2022-04-14 17:27:00|411.12|408.24|410.93|408.05|411.12|408.24|410.93|408.05|0
1649957230000|2022-04-14 17:27:10|411.12|408.24|411.49|408.61|411.49|408.61|411.12|408.24|0
1649957240000|2022-04-14 17:27:20|411.12|408.24|411.12|408.24|411.12|408.24|410.93|408.05|0
1649957250000|2022-04-14 17:27:30|410.93|408.05|411.49|408.61|411.49|408.61|410.93|408.05|0
1649957260000|2022-04-14 17:27:40|411.67|408.79|411.12|408.24|411.67|408.79|411.12|408.24|0
1649957270000|2022-04-14 17:27:50|411.3|408.42|410.75|407.87|411.3|408.42|410.75|407.87|0
1649957280000|2022-04-14 17:28:00|410.93|408.05|411.12|408.24|411.12|408.24|410.93|408.05|0
1649957290000|2022-04-14 17:28:10|410.93|408.05|410.93|408.05|410.93|408.05|410.75|407.87|0
1649957300000|2022-04-14 17:28:20|411.12|408.24|411.3|408.42|411.3|408.42|411.12|408.24|0
1649957310000|2022-04-14 17:28:30|410.84|407.96|410.56|407.68|410.84|407.96|410.56|407.68|0
1649957320000|2022-04-14 17:28:40|410.38|407.5|410.56|407.68|410.56|407.68|410.38|407.5|0
1649957330000|2022-04-14 17:28:50|410.75|407.87|410.93|408.05|410.93|408.05|410.75|407.87|0
1649957340000|2022-04-14 17:29:00|411.12|408.24|410.93|408.05|411.12|408.24|410.93|408.05|0
1649957350000|2022-04-14 17:29:10|410.75|407.87|410.66|407.78|410.75|407.87|410.56|407.68|0
1649957360000|2022-04-14 17:29:20|410.38|407.5|410.74|407.86|410.74|407.86|410.38|407.5|0
1649957370000|2022-04-14 17:29:30|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1649957380000|2022-04-14 17:29:40|410.47|407.59|410.37|407.49|410.56|407.68|410.37|407.49|0
1649957400000|2022-04-14 17:30:00|410.29|407.41|410.37|407.49|410.56|407.68|410.29|407.41|0
1649957410000|2022-04-14 17:30:10|410.19|407.31|409.64|406.76|410.19|407.31|409.64|406.76|0
1649957420000|2022-04-14 17:30:20|409.55|406.67|409.64|406.76|409.82|406.94|409.55|406.67|0
1649957430000|2022-04-14 17:30:30|409.45|406.57|410|407.12|410|407.12|409.45|406.57|0
1649957440000|2022-04-14 17:30:40|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1649957450000|2022-04-14 17:30:50|410.74|407.86|410.93|408.05|410.93|408.05|410.74|407.86|0
1649957460000|2022-04-14 17:31:00|410.74|407.86|410|407.12|410.74|407.86|410|407.12|0
1649957470000|2022-04-14 17:31:10|409.82|406.94|410.19|407.31|410.19|407.31|409.64|406.76|0
1649957480000|2022-04-14 17:31:20|410.29|407.41|410.19|407.31|410.37|407.49|410|407.12|0
1649957490000|2022-04-14 17:31:30|410.37|407.49|409.82|406.94|410.37|407.49|409.82|406.94|0
1649957500000|2022-04-14 17:31:40|409.63|406.75|409.63|406.75|409.63|406.75|409.63|406.75|0
1649957510000|2022-04-14 17:31:50|409.82|406.94|409.63|406.75|409.82|406.94|409.63|406.75|0
1649957520000|2022-04-14 17:32:00|409.82|406.94|409.63|406.75|410|407.12|409.63|406.75|0
1649957530000|2022-04-14 17:32:10|409.27|406.39|409.45|406.57|409.45|406.57|409.27|406.39|0
1649957540000|2022-04-14 17:32:20|409.27|406.39|408.9|406.02|409.27|406.39|408.71|405.83|0
1649957550000|2022-04-14 17:32:30|409.08|406.2|408.9|406.02|409.08|406.2|408.9|406.02|0
1649957560000|2022-04-14 17:32:40|409.08|406.2|408.9|406.02|409.08|406.2|408.9|406.02|0
1649957570000|2022-04-14 17:32:50|409.08|406.2|408.81|405.93|409.08|406.2|408.81|405.93|0
1649957580000|2022-04-14 17:33:00|408.71|405.83|408.71|405.83|408.9|406.02|408.71|405.83|0
1649957600000|2022-04-14 17:33:20|408.53|405.65|408.81|405.93|408.9|406.02|408.53|405.65|0
1649957610000|2022-04-14 17:33:30|408.9|406.02|408.71|405.83|408.9|406.02|408.71|405.83|0
1649957620000|2022-04-14 17:33:40|408.9|406.02|408.71|405.83|408.9|406.02|408.71|405.83|0
1649957630000|2022-04-14 17:33:50|408.53|405.65|408.34|405.46|408.53|405.65|408.34|405.46|0
1649957640000|2022-04-14 17:34:00|408.71|405.83|408.9|406.02|408.9|406.02|408.71|405.83|0
1649957650000|2022-04-14 17:34:10|409.08|406.2|409.26|406.38|409.26|406.38|409.08|406.2|0
1649957660000|2022-04-14 17:34:20|409.63|406.75|409.08|406.2|409.63|406.75|409.08|406.2|0
1649957670000|2022-04-14 17:34:30|409.26|406.38|409.45|406.57|409.45|406.57|409.08|406.2|0
1649957680000|2022-04-14 17:34:40|409.08|406.2|408.9|406.02|409.26|406.38|408.9|406.02|0
1649957690000|2022-04-14 17:34:50|408.81|405.93|408.9|406.02|408.9|406.02|408.81|405.93|0
1649957700000|2022-04-14 17:35:00|408.71|405.83|408.53|405.65|408.71|405.83|408.53|405.65|0
1649957710000|2022-04-14 17:35:10|408.71|405.83|408.34|405.46|408.71|405.83|408.34|405.46|0
1649957720000|2022-04-14 17:35:20|407.6|404.72|407.79|404.91|407.79|404.91|407.6|404.72|0
1649957730000|2022-04-14 17:35:30|407.42|404.54|407.05|404.17|407.6|404.72|407.05|404.17|0
1649957740000|2022-04-14 17:35:40|406.87|403.99|407.24|404.36|407.24|404.36|406.87|403.99|0
1649957750000|2022-04-14 17:35:50|407.6|404.72|407.6|404.72|407.6|404.72|407.42|404.54|0
1649957760000|2022-04-14 17:36:00|407.79|404.91|407.6|404.72|407.79|404.91|407.42|404.54|0
1649957770000|2022-04-14 17:36:10|407.52|404.64|407.42|404.54|407.6|404.72|407.42|404.54|0
1649957780000|2022-04-14 17:36:20|407.6|404.72|407.42|404.54|407.6|404.72|407.42|404.54|0
1649957790000|2022-04-14 17:36:30|407.79|404.91|407.6|404.72|407.79|404.91|407.42|404.54|0
1649957800000|2022-04-14 17:36:40|407.42|404.54|407.05|404.17|407.42|404.54|407.05|404.17|0
1649957810000|2022-04-14 17:36:50|406.87|403.99|406.87|403.99|407.05|404.17|406.87|403.99|0
1649957820000|2022-04-14 17:37:00|407.05|404.17|407.05|404.17|407.24|404.36|407.05|404.17|0
1649957830000|2022-04-14 17:37:10|407.24|404.36|407.23|404.35|407.24|404.36|407.23|404.35|0
1649957840000|2022-04-14 17:37:20|406.87|403.99|406.87|403.99|406.96|404.08|406.87|403.99|0
1649957850000|2022-04-14 17:37:30|407.05|404.17|407.23|404.35|407.23|404.35|407.05|404.17|0
1649957860000|2022-04-14 17:37:40|407.42|404.54|407.23|404.35|407.42|404.54|407.23|404.35|0
1649957870000|2022-04-14 17:37:50|407.05|404.17|407.05|404.17|407.05|404.17|407.05|404.17|0
1649957880000|2022-04-14 17:38:00|407.23|404.35|407.42|404.54|407.42|404.54|407.05|404.17|0
1649957890000|2022-04-14 17:38:10|407.6|404.72|407.6|404.72|407.6|404.72|407.6|404.72|0
1649957900000|2022-04-14 17:38:20|407.7|404.82|407.97|405.09|407.97|405.09|407.7|404.82|0
1649957910000|2022-04-14 17:38:30|407.79|404.91|407.6|404.72|407.79|404.91|407.6|404.72|0
1649957920000|2022-04-14 17:38:40|407.79|404.91|407.6|404.72|407.79|404.91|407.6|404.72|0
1649957930000|2022-04-14 17:38:50|407.79|404.91|407.79|404.91|407.97|405.09|407.79|404.91|0
1649957940000|2022-04-14 17:39:00|407.97|405.09|407.97|405.09|407.97|405.09|407.88|405|0
1649957950000|2022-04-14 17:39:10|407.79|404.91|407.79|404.91|407.88|405|407.79|404.91|0
1649957960000|2022-04-14 17:39:20|407.6|404.72|407.6|404.72|407.6|404.72|407.42|404.54|0
1649957970000|2022-04-14 17:39:30|407.79|404.91|408.52|405.64|408.52|405.64|407.79|404.91|0
1649957980000|2022-04-14 17:39:40|408.71|405.83|408.71|405.83|408.71|405.83|408.71|405.83|0
1649957990000|2022-04-14 17:39:50|408.52|405.64|408.34|405.46|408.52|405.64|408.34|405.46|0
1649958000000|2022-04-14 17:40:00|408.25|405.37|408.34|405.46|408.34|405.46|408.25|405.37|0
1649958010000|2022-04-14 17:40:10|408.16|405.28|408.71|405.83|408.71|405.83|408.16|405.28|0
1649958020000|2022-04-14 17:40:20|408.52|405.64|408.52|405.64|408.52|405.64|408.52|405.64|0
1649958030000|2022-04-14 17:40:30|408.34|405.46|408.52|405.64|408.62|405.74|408.34|405.46|0
1649958040000|2022-04-14 17:40:40|408.16|405.28|408.16|405.28|408.16|405.28|408.16|405.28|0
1649958050000|2022-04-14 17:40:50|408.34|405.46|407.97|405.09|408.34|405.46|407.97|405.09|0
1649958060000|2022-04-14 17:41:00|407.6|404.72|407.88|405|407.97|405.09|407.6|404.72|0
1649958070000|2022-04-14 17:41:10|407.97|405.09|408.34|405.46|408.34|405.46|407.97|405.09|0
1649958080000|2022-04-14 17:41:20|408.16|405.28|407.79|404.91|408.16|405.28|407.79|404.91|0
1649958090000|2022-04-14 17:41:30|407.97|405.09|407.97|405.09|407.97|405.09|407.97|405.09|0
1649958100000|2022-04-14 17:41:40|407.79|404.91|408.07|405.19|408.15|405.27|407.79|404.91|0
1649958110000|2022-04-14 17:41:50|408.15|405.27|407.6|404.72|408.15|405.27|407.6|404.72|0
1649958120000|2022-04-14 17:42:00|407.42|404.54|407.42|404.54|407.42|404.54|407.42|404.54|0
1649958130000|2022-04-14 17:42:10|406.86|403.98|406.5|403.62|406.86|403.98|406.5|403.62|0
1649958140000|2022-04-14 17:42:20|406.68|403.8|406.86|403.98|406.86|403.98|406.68|403.8|0
1649958150000|2022-04-14 17:42:30|407.05|404.17|407.23|404.35|407.23|404.35|407.05|404.17|0
1649958160000|2022-04-14 17:42:40|407.05|404.17|406.68|403.8|407.05|404.17|406.68|403.8|0
1649958170000|2022-04-14 17:42:50|406.5|403.62|406.86|403.98|406.86|403.98|406.5|403.62|0
1649958180000|2022-04-14 17:43:00|406.68|403.8|406.31|403.43|406.68|403.8|406.31|403.43|0
1649958190000|2022-04-14 17:43:10|406.5|403.62|406.31|403.43|406.5|403.62|406.31|403.43|0
1649958200000|2022-04-14 17:43:20|406.13|403.25|406.13|403.25|406.13|403.25|406.13|403.25|0
1649958210000|2022-04-14 17:43:30|405.94|403.06|405.39|402.51|405.94|403.06|405.39|402.51|0
1649958220000|2022-04-14 17:43:40|405.21|402.33|405.39|402.51|405.39|402.51|405.21|402.33|0
1649958230000|2022-04-14 17:43:50|405.21|402.33|405.39|402.51|405.39|402.51|405.21|402.33|0
1649958240000|2022-04-14 17:44:00|405.03|402.15|405.03|402.15|405.21|402.33|405.03|402.15|0
1649958250000|2022-04-14 17:44:10|405.21|402.33|405.21|402.33|405.21|402.33|405.21|402.33|0
1649958260000|2022-04-14 17:44:20|405.03|402.15|405.39|402.51|405.39|402.51|405.03|402.15|0
1649958270000|2022-04-14 17:44:30|405.03|402.15|404.94|402.06|405.03|402.15|404.84|401.96|0
1649958280000|2022-04-14 17:44:40|405.03|402.15|405.03|402.15|405.03|402.15|404.84|401.96|0
1649958290000|2022-04-14 17:44:50|405.21|402.33|405.58|402.7|405.58|402.7|405.21|402.33|0
1649958300000|2022-04-14 17:45:00|405.21|402.33|405.03|402.15|405.39|402.51|404.84|401.96|0
1649958310000|2022-04-14 17:45:10|405.21|402.33|404.84|401.96|405.21|402.33|404.84|401.96|0
1649958320000|2022-04-14 17:45:20|404.47|401.59|403.92|401.04|404.47|401.59|403.92|401.04|0
1649958330000|2022-04-14 17:45:30|404.11|401.23|404.47|401.59|404.47|401.59|404.11|401.23|0
1649958340000|2022-04-14 17:45:40|404.84|401.96|404.84|401.96|405.02|402.14|404.84|401.96|0
1649958350000|2022-04-14 17:45:50|404.47|401.59|404.29|401.41|404.47|401.59|404.29|401.41|0
1649958360000|2022-04-14 17:46:00|404.11|401.23|403.92|401.04|404.11|401.23|403.92|401.04|0
1649958370000|2022-04-14 17:46:10|404.11|401.23|403.92|401.04|404.11|401.23|403.92|401.04|0
1649958380000|2022-04-14 17:46:20|403.74|400.86|403.37|400.49|403.74|400.86|403.37|400.49|0
1649958390000|2022-04-14 17:46:30|403.19|400.31|403.19|400.31|403.56|400.68|403.19|400.31|0
1649958400000|2022-04-14 17:46:40|403.01|400.13|403.56|400.68|403.56|400.68|403.01|400.13|0
1649958410000|2022-04-14 17:46:50|403.37|400.49|403.56|400.68|403.56|400.68|403.37|400.49|0
1649958420000|2022-04-14 17:47:00|403.37|400.49|403.74|400.86|403.74|400.86|403.37|400.49|0
1649958430000|2022-04-14 17:47:10|403.37|400.49|403.19|400.31|403.37|400.49|403.19|400.31|0
1649958440000|2022-04-14 17:47:20|403.29|400.41|403.56|400.68|403.56|400.68|403.19|400.31|0
1649958450000|2022-04-14 17:47:30|403.74|400.86|403.56|400.68|403.74|400.86|403.56|400.68|0
1649958460000|2022-04-14 17:47:40|403.74|400.86|403.56|400.68|403.74|400.86|403.56|400.68|0
1649958470000|2022-04-14 17:47:50|403.74|400.86|403.37|400.49|403.74|400.86|403.37|400.49|0
1649958480000|2022-04-14 17:48:00|403.47|400.59|403.19|400.31|403.56|400.68|403.19|400.31|0
1649958490000|2022-04-14 17:48:10|403.28|400.4|403.19|400.31|403.37|400.49|403.19|400.31|0
1649958500000|2022-04-14 17:48:20|403.37|400.49|402.82|399.94|403.37|400.49|402.82|399.94|0
1649958510000|2022-04-14 17:48:30|402.64|399.76|402.64|399.76|402.82|399.94|402.64|399.76|0
1649958520000|2022-04-14 17:48:40|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649958530000|2022-04-14 17:48:50|402.46|399.58|402.64|399.76|402.64|399.76|402.46|399.58|0
1649958540000|2022-04-14 17:49:00|402.46|399.58|402.64|399.76|402.82|399.94|402.46|399.58|0
1649958550000|2022-04-14 17:49:10|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649958560000|2022-04-14 17:49:20|403.01|400.13|402.82|399.94|403.01|400.13|402.64|399.76|0
1649958570000|2022-04-14 17:49:30|402.92|400.04|403.19|400.31|403.19|400.31|402.92|400.04|0
1649958580000|2022-04-14 17:49:40|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649958590000|2022-04-14 17:49:50|402.64|399.76|403.01|400.13|403.01|400.13|402.64|399.76|0
1649958600000|2022-04-14 17:50:00|402.82|399.94|403.01|400.13|403.01|400.13|402.82|399.94|0
1649958610000|2022-04-14 17:50:10|403.19|400.31|403.37|400.49|403.37|400.49|403.19|400.31|0
1649958620000|2022-04-14 17:50:20|403.19|400.31|403.19|400.31|403.37|400.49|403.19|400.31|0
1649958630000|2022-04-14 17:50:30|403.01|400.13|403.19|400.31|403.19|400.31|403.01|400.13|0
1649958640000|2022-04-14 17:50:40|403.01|400.13|403.01|400.13|403.01|400.13|402.73|399.85|0
1649958650000|2022-04-14 17:50:50|403.19|400.31|403.19|400.31|403.19|400.31|403.19|400.31|0
1649958660000|2022-04-14 17:51:00|403.37|400.49|403.19|400.31|403.56|400.68|403.19|400.31|0
1649958670000|2022-04-14 17:51:10|403.37|400.49|403.56|400.68|403.56|400.68|403.37|400.49|0
1649958680000|2022-04-14 17:51:20|403.37|400.49|403.37|400.49|403.37|400.49|403.37|400.49|0
1649958690000|2022-04-14 17:51:30|403.56|400.68|402.64|399.76|403.56|400.68|402.64|399.76|0
1649958700000|2022-04-14 17:51:40|402.46|399.58|402.27|399.39|402.46|399.58|402.27|399.39|0
1649958710000|2022-04-14 17:51:50|402.46|399.58|402.46|399.58|402.46|399.58|402.46|399.58|0
1649958720000|2022-04-14 17:52:00|402.64|399.76|402.27|399.39|402.64|399.76|402.09|399.21|0
1649958730000|2022-04-14 17:52:10|402.46|399.58|402.64|399.76|402.64|399.76|402.46|399.58|0
1649958740000|2022-04-14 17:52:20|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649958750000|2022-04-14 17:52:30|402.64|399.76|402.82|399.94|402.82|399.94|402.64|399.76|0
1649958760000|2022-04-14 17:52:40|402.64|399.76|403.55|400.67|403.55|400.67|402.64|399.76|0
1649958770000|2022-04-14 17:52:50|403.74|400.86|403.74|400.86|403.74|400.86|403.55|400.67|0
1649958780000|2022-04-14 17:53:00|403.55|400.67|403.92|401.04|404.1|401.22|403.55|400.67|0
1649958790000|2022-04-14 17:53:10|404.1|401.22|404.29|401.41|404.47|401.59|404.1|401.22|0
1649958800000|2022-04-14 17:53:20|404.1|401.22|404.29|401.41|404.29|401.41|404.1|401.22|0
1649958810000|2022-04-14 17:53:30|404.47|401.59|404.29|401.41|404.47|401.59|404.29|401.41|0
1649958820000|2022-04-14 17:53:40|404.47|401.59|404.38|401.5|404.47|401.59|404.29|401.41|0
1649958830000|2022-04-14 17:53:50|404.1|401.22|403.92|401.04|404.1|401.22|403.92|401.04|0
1649958840000|2022-04-14 17:54:00|403.74|400.86|404.2|401.32|404.2|401.32|403.74|400.86|0
1649958850000|2022-04-14 17:54:10|404.1|401.22|404.1|401.22|404.29|401.41|404.1|401.22|0
1649958860000|2022-04-14 17:54:20|404.29|401.41|404.1|401.22|404.29|401.41|404.1|401.22|0
1649958870000|2022-04-14 17:54:30|404.47|401.59|404.29|401.41|404.47|401.59|404.29|401.41|0
1649958880000|2022-04-14 17:54:40|404.1|401.22|404.1|401.22|404.2|401.32|404.1|401.22|0
1649958890000|2022-04-14 17:54:50|404.29|401.41|404.47|401.59|404.47|401.59|404.1|401.22|0
1649958900000|2022-04-14 17:55:00|404.29|401.41|404.47|401.59|404.47|401.59|404.1|401.22|0
1649958910000|2022-04-14 17:55:10|404.29|401.41|403.74|400.86|404.29|401.41|403.74|400.86|0
1649958920000|2022-04-14 17:55:20|404.1|401.22|404.1|401.22|404.29|401.41|404.1|401.22|0
1649958930000|2022-04-14 17:55:30|403.92|401.04|404.29|401.41|404.29|401.41|403.92|401.04|0
1649958940000|2022-04-14 17:55:40|404.1|401.22|404.1|401.22|404.1|401.22|404.1|401.22|0
1649958950000|2022-04-14 17:55:50|403.92|401.04|403.74|400.86|403.92|401.04|403.74|400.86|0
1649958960000|2022-04-14 17:56:00|403.55|400.67|403.37|400.49|403.74|400.86|403.37|400.49|0
1649958970000|2022-04-14 17:56:10|403.19|400.31|402.64|399.76|403.19|400.31|402.64|399.76|0
1649958980000|2022-04-14 17:56:20|402.82|399.94|402.27|399.39|402.82|399.94|402.27|399.39|0
1649958990000|2022-04-14 17:56:30|402.45|399.57|402.27|399.39|402.45|399.57|402.27|399.39|0
1649959000000|2022-04-14 17:56:40|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649959010000|2022-04-14 17:56:50|403|400.12|402.82|399.94|403|400.12|402.82|399.94|0
1649959020000|2022-04-14 17:57:00|402.45|399.57|402.09|399.21|402.45|399.57|402.09|399.21|0
1649959030000|2022-04-14 17:57:10|402.45|399.57|402.82|399.94|403|400.12|402.45|399.57|0
1649959040000|2022-04-14 17:57:20|403|400.12|402.82|399.94|403|400.12|402.64|399.76|0
1649959050000|2022-04-14 17:57:30|402.64|399.76|402.64|399.76|402.64|399.76|402.64|399.76|0
1649959060000|2022-04-14 17:57:40|402.45|399.57|402.64|399.76|402.64|399.76|402.45|399.57|0
1649959070000|2022-04-14 17:57:50|402.82|399.94|402.82|399.94|402.82|399.94|402.82|399.94|0
1649959080000|2022-04-14 17:58:00|403|400.12|402.82|399.94|403|400.12|402.82|399.94|0
1649959090000|2022-04-14 17:58:10|402.64|399.76|403.19|400.31|403.19|400.31|402.64|399.76|0
1649959100000|2022-04-14 17:58:20|403.37|400.49|403.19|400.31|403.37|400.49|403.19|400.31|0
1649959110000|2022-04-14 17:58:30|403|400.12|403|400.12|403|400.12|402.82|399.94|0
1649959120000|2022-04-14 17:58:40|403.19|400.31|402.64|399.76|403.19|400.31|402.64|399.76|0
1649959130000|2022-04-14 17:58:50|402.45|399.57|402.45|399.57|402.64|399.76|402.45|399.57|0
1649959140000|2022-04-14 17:59:00|402.27|399.39|402.64|399.76|402.64|399.76|402.27|399.39|0
1649959150000|2022-04-14 17:59:10|402.45|399.57|402.45|399.57|402.45|399.57|402.27|399.39|0
1649959160000|2022-04-14 17:59:20|401.9|399.02|402.27|399.39|402.27|399.39|401.9|399.02|0
1649959170000|2022-04-14 17:59:30|402.45|399.57|402.27|399.39|402.45|399.57|402.27|399.39|0
1649959180000|2022-04-14 17:59:40|402.09|399.21|402.09|399.21|402.27|399.39|402.09|399.21|0
1649959190000|2022-04-14 17:59:50|401.9|399.02|400.44|397.56|401.9|399.02|400.44|397.56|0
1649959200000|2022-04-14 18:00:00|400.62|397.74|400.26|397.38|400.62|397.74|400.08|397.2|0
1649959210000|2022-04-14 18:00:10|400.08|397.2|400.26|397.38|400.26|397.38|400.08|397.2|0
1649959220000|2022-04-14 18:00:20|399.99|397.11|399.35|396.47|399.99|397.11|399.35|396.47|0
1649959230000|2022-04-14 18:00:30|399.53|396.65|399.53|396.65|399.53|396.65|399.35|396.47|0
1649959240000|2022-04-14 18:00:40|399.81|396.93|399.89|397.01|399.89|397.01|399.81|396.93|0
1649959250000|2022-04-14 18:00:50|399.71|396.83|399.71|396.83|399.71|396.83|399.71|396.83|0
1649959260000|2022-04-14 18:01:00|400.08|397.2|400.62|397.74|400.62|397.74|400.08|397.2|0
1649959270000|2022-04-14 18:01:10|400.81|397.93|400.44|397.56|400.81|397.93|400.44|397.56|0
1649959280000|2022-04-14 18:01:20|400.26|397.38|400.81|397.93|400.81|397.93|400.26|397.38|0
1649959290000|2022-04-14 18:01:30|400.62|397.74|400.26|397.38|400.62|397.74|400.26|397.38|0
1649959300000|2022-04-14 18:01:40|400.44|397.56|399.89|397.01|400.44|397.56|399.89|397.01|0
1649959310000|2022-04-14 18:01:50|400.08|397.2|399.53|396.65|400.08|397.2|399.53|396.65|0
1649959320000|2022-04-14 18:02:00|399.71|396.83|399.35|396.47|399.71|396.83|399.35|396.47|0
1649959330000|2022-04-14 18:02:10|399.16|396.28|399.35|396.47|399.35|396.47|399.16|396.28|0
1649959340000|2022-04-14 18:02:20|399.26|396.38|399.35|396.47|399.35|396.47|399.26|396.38|0
1649959350000|2022-04-14 18:02:30|400.08|397.2|400.44|397.56|400.44|397.56|400.08|397.2|0
1649959360000|2022-04-14 18:02:40|400.81|397.93|400.62|397.74|400.81|397.93|400.44|397.56|0
1649959380000|2022-04-14 18:03:00|400.26|397.38|400.26|397.38|400.26|397.38|400.26|397.38|0
1649959390000|2022-04-14 18:03:10|400.08|397.2|399.71|396.83|400.08|397.2|399.71|396.83|0
1649959400000|2022-04-14 18:03:20|399.53|396.65|399.71|396.83|399.89|397.01|399.53|396.65|0
1649959410000|2022-04-14 18:03:30|399.62|396.74|399.53|396.65|399.62|396.74|399.53|396.65|0
1649959420000|2022-04-14 18:03:40|399.35|396.47|399.35|396.47|399.35|396.47|399.35|396.47|0
1649959430000|2022-04-14 18:03:50|399.16|396.28|399.16|396.28|399.35|396.47|399.16|396.28|0
1649959440000|2022-04-14 18:04:00|398.98|396.1|398.98|396.1|398.98|396.1|398.98|396.1|0
1649959450000|2022-04-14 18:04:10|398.8|395.92|397.34|394.46|398.8|395.92|397.34|394.46|0
1649959460000|2022-04-14 18:04:20|397.53|394.65|397.34|394.46|398.07|395.19|397.34|394.46|0
1649959470000|2022-04-14 18:04:30|397.16|394.28|397.52|394.64|397.52|394.64|396.98|394.1|0
1649959480000|2022-04-14 18:04:40|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1649959490000|2022-04-14 18:04:50|397.89|395.01|397.71|394.83|397.89|395.01|397.71|394.83|0
1649959500000|2022-04-14 18:05:00|397.52|394.64|397.89|395.01|397.89|395.01|397.52|394.64|0
1649959510000|2022-04-14 18:05:10|398.07|395.19|398.07|395.19|398.07|395.19|397.89|395.01|0
1649959520000|2022-04-14 18:05:20|398.25|395.37|398.43|395.55|398.43|395.55|398.07|395.19|0
1649959530000|2022-04-14 18:05:30|398.25|395.37|397.71|394.83|398.25|395.37|397.71|394.83|0
1649959540000|2022-04-14 18:05:40|397.52|394.64|397.52|394.64|397.52|394.64|397.34|394.46|0
1649959550000|2022-04-14 18:05:50|397.89|395.01|398.25|395.37|398.25|395.37|397.89|395.01|0
1649959560000|2022-04-14 18:06:00|398.07|395.19|398.25|395.37|398.43|395.55|398.07|395.19|0
1649959570000|2022-04-14 18:06:10|398.43|395.55|398.62|395.74|398.62|395.74|398.43|395.55|0
1649959580000|2022-04-14 18:06:20|398.43|395.55|398.43|395.55|398.62|395.74|398.43|395.55|0
1649959590000|2022-04-14 18:06:30|398.62|395.74|398.25|395.37|398.62|395.74|398.25|395.37|0
1649959600000|2022-04-14 18:06:40|398.43|395.55|398.07|395.19|398.43|395.55|398.07|395.19|0
1649959610000|2022-04-14 18:06:50|397.89|395.01|397.71|394.83|397.89|395.01|397.52|394.64|0
1649959620000|2022-04-14 18:07:00|397.89|395.01|398.43|395.55|398.43|395.55|397.89|395.01|0
1649959630000|2022-04-14 18:07:10|398.25|395.37|398.25|395.37|398.25|395.37|398.25|395.37|0
1649959640000|2022-04-14 18:07:20|398.43|395.55|398.07|395.19|398.43|395.55|398.07|395.19|0
1649959650000|2022-04-14 18:07:30|398.25|395.37|398.53|395.65|398.53|395.65|398.25|395.37|0
1649959660000|2022-04-14 18:07:40|399.34|396.46|399.53|396.65|399.53|396.65|399.34|396.46|0
1649959670000|2022-04-14 18:07:50|399.71|396.83|399.71|396.83|399.89|397.01|399.71|396.83|0
1649959680000|2022-04-14 18:08:00|399.53|396.65|399.16|396.28|399.53|396.65|399.16|396.28|0
1649959690000|2022-04-14 18:08:10|399.34|396.46|399.71|396.83|399.71|396.83|399.34|396.46|0
1649959700000|2022-04-14 18:08:20|399.53|396.65|399.8|396.92|399.8|396.92|399.53|396.65|0
1649959710000|2022-04-14 18:08:30|399.71|396.83|399.53|396.65|399.71|396.83|399.53|396.65|0
1649959720000|2022-04-14 18:08:40|399.71|396.83|399.89|397.01|399.89|397.01|399.71|396.83|0
1649959730000|2022-04-14 18:08:50|399.71|396.83|400.26|397.38|400.26|397.38|399.71|396.83|0
1649959740000|2022-04-14 18:09:00|400.44|397.56|400.99|398.11|400.99|398.11|400.44|397.56|0
1649959750000|2022-04-14 18:09:10|400.44|397.56|400.26|397.38|400.44|397.56|400.26|397.38|0
1649959760000|2022-04-14 18:09:20|400.07|397.19|400.07|397.19|400.26|397.38|400.07|397.19|0
1649959770000|2022-04-14 18:09:30|400.26|397.38|400.35|397.47|400.44|397.56|400.26|397.38|0
1649959780000|2022-04-14 18:09:40|400.44|397.56|400.44|397.56|400.62|397.74|400.44|397.56|0
1649959790000|2022-04-14 18:09:50|400.62|397.74|400.44|397.56|400.62|397.74|400.44|397.56|0
1649959800000|2022-04-14 18:10:00|400.26|397.38|400.26|397.38|400.26|397.38|400.07|397.19|0
1649959810000|2022-04-14 18:10:10|400.44|397.56|400.8|397.92|400.8|397.92|400.44|397.56|0
1649959820000|2022-04-14 18:10:20|400.62|397.74|400.62|397.74|400.62|397.74|400.44|397.56|0
1649959830000|2022-04-14 18:10:30|400.8|397.92|400.26|397.38|400.8|397.92|400.26|397.38|0
1649959840000|2022-04-14 18:10:40|400.07|397.19|399.71|396.83|400.07|397.19|399.71|396.83|0
1649959850000|2022-04-14 18:10:50|399.89|397.01|400.26|397.38|400.26|397.38|399.89|397.01|0
1649959860000|2022-04-14 18:11:00|400.07|397.19|400.26|397.38|400.26|397.38|400.07|397.19|0
1649959870000|2022-04-14 18:11:10|400.44|397.56|400.26|397.38|400.44|397.56|400.26|397.38|0
1649959880000|2022-04-14 18:11:20|399.71|396.83|400.07|397.19|400.07|397.19|399.53|396.65|0
1649959890000|2022-04-14 18:11:30|399.8|396.92|399.89|397.01|399.89|397.01|399.71|396.83|0
1649959900000|2022-04-14 18:11:40|400.07|397.19|399.89|397.01|400.07|397.19|399.89|397.01|0
1649959910000|2022-04-14 18:11:50|399.71|396.83|399.71|396.83|399.71|396.83|399.71|396.83|0
1649959920000|2022-04-14 18:12:00|399.8|396.92|399.71|396.83|399.8|396.92|399.53|396.65|0
1649959930000|2022-04-14 18:12:10|399.53|396.65|399.53|396.65|399.53|396.65|399.34|396.46|0
1649959940000|2022-04-14 18:12:20|399.71|396.83|399.89|397.01|399.89|397.01|399.53|396.65|0
1649959950000|2022-04-14 18:12:30|399.71|396.83|399.71|396.83|399.71|396.83|399.53|396.65|0
1649959960000|2022-04-14 18:12:40|399.62|396.74|399.8|396.92|399.8|396.92|399.53|396.65|0
1649959970000|2022-04-14 18:12:50|399.89|397.01|399.71|396.83|399.89|397.01|399.71|396.83|0
1649959980000|2022-04-14 18:13:00|399.53|396.65|399.16|396.28|399.53|396.65|399.16|396.28|0
1649959990000|2022-04-14 18:13:10|399.34|396.46|399.16|396.28|399.34|396.46|398.8|395.92|0
1649960000000|2022-04-14 18:13:20|399.34|396.46|399.71|396.83|399.71|396.83|399.34|396.46|0
1649960010000|2022-04-14 18:13:30|399.89|397.01|400.25|397.37|400.25|397.37|399.89|397.01|0
1649960020000|2022-04-14 18:13:40|399.89|397.01|399.89|397.01|400.07|397.19|399.89|397.01|0
1649960030000|2022-04-14 18:13:50|400.07|397.19|400.44|397.56|400.44|397.56|400.07|397.19|0
1649960040000|2022-04-14 18:14:00|400.62|397.74|400.8|397.92|400.8|397.92|400.44|397.56|0
1649960050000|2022-04-14 18:14:10|401.17|398.29|400.99|398.11|401.17|398.29|400.8|397.92|0
1649960060000|2022-04-14 18:14:20|401.17|398.29|400.98|398.1|401.17|398.29|400.98|398.1|0
1649960070000|2022-04-14 18:14:30|401.08|398.2|400.8|397.92|401.08|398.2|400.8|397.92|0
1649960080000|2022-04-14 18:14:40|400.9|398.02|400.44|397.56|400.9|398.02|400.44|397.56|0
1649960090000|2022-04-14 18:14:50|400.25|397.37|399.71|396.83|400.25|397.37|399.71|396.83|0
1649960100000|2022-04-14 18:15:00|398.98|396.1|398.61|395.73|398.98|396.1|398.43|395.55|0
1649960110000|2022-04-14 18:15:10|398.98|396.1|399.89|397.01|399.89|397.01|398.98|396.1|0
1649960120000|2022-04-14 18:15:20|400.07|397.19|400.25|397.37|400.44|397.56|400.07|397.19|0
1649960130000|2022-04-14 18:15:30|400.07|397.19|399.34|396.46|400.07|397.19|399.34|396.46|0
1649960140000|2022-04-14 18:15:40|399.52|396.64|399.34|396.46|399.52|396.64|399.34|396.46|0
1649960150000|2022-04-14 18:15:50|399.16|396.28|398.8|395.92|399.34|396.46|398.8|395.92|0
1649960160000|2022-04-14 18:16:00|398.98|396.1|399.34|396.46|399.34|396.46|398.98|396.1|0
1649960170000|2022-04-14 18:16:10|399.16|396.28|399.16|396.28|399.25|396.37|398.98|396.1|0
1649960180000|2022-04-14 18:16:20|399.71|396.83|399.34|396.46|399.71|396.83|399.34|396.46|0
1649960190000|2022-04-14 18:16:30|399.62|396.74|399.8|396.92|399.8|396.92|399.62|396.74|0
1649960200000|2022-04-14 18:16:40|399.71|396.83|399.89|397.01|399.98|397.1|399.71|396.83|0
1649960210000|2022-04-14 18:16:50|399.98|397.1|400.62|397.74|400.62|397.74|399.98|397.1|0
1649960220000|2022-04-14 18:17:00|400.98|398.1|400.98|398.1|400.98|398.1|400.98|398.1|0
1649960230000|2022-04-14 18:17:10|401.17|398.29|400.98|398.1|401.17|398.29|400.98|398.1|0
1649960240000|2022-04-14 18:17:20|400.8|397.92|400.98|398.1|400.98|398.1|400.62|397.74|0
1649960250000|2022-04-14 18:17:30|401.17|398.29|400.98|398.1|401.17|398.29|400.98|398.1|0
1649960260000|2022-04-14 18:17:40|400.8|397.92|400.8|397.92|400.98|398.1|400.8|397.92|0
1649960270000|2022-04-14 18:17:50|400.98|398.1|401.35|398.47|401.35|398.47|400.98|398.1|0
1649960280000|2022-04-14 18:18:00|401.17|398.29|401.17|398.29|401.35|398.47|401.17|398.29|0
1649960290000|2022-04-14 18:18:10|400.98|398.1|401.53|398.65|401.71|398.83|400.98|398.1|0
1649960300000|2022-04-14 18:18:20|401.71|398.83|401.9|399.02|401.9|399.02|401.71|398.83|0
1649960310000|2022-04-14 18:18:30|401.71|398.83|401.53|398.65|401.71|398.83|401.53|398.65|0
1649960320000|2022-04-14 18:18:40|401.35|398.47|401.71|398.83|401.9|399.02|401.35|398.47|0
1649960330000|2022-04-14 18:18:50|401.9|399.02|401.71|398.83|401.9|399.02|401.71|398.83|0
1649960340000|2022-04-14 18:19:00|401.53|398.65|401.9|399.02|401.9|399.02|401.53|398.65|0
1649960350000|2022-04-14 18:19:10|401.71|398.83|401.9|399.02|401.9|399.02|401.71|398.83|0
1649960360000|2022-04-14 18:19:20|402.08|399.2|403|400.12|403|400.12|402.08|399.2|0
1649960380000|2022-04-14 18:19:40|402.81|399.93|402.63|399.75|402.81|399.93|402.63|399.75|0
1649960390000|2022-04-14 18:19:50|402.54|399.66|402.81|399.93|402.81|399.93|402.54|399.66|0
1649960400000|2022-04-14 18:20:00|403.46|400.58|404.1|401.22|404.1|401.22|403.46|400.58|0
1649960410000|2022-04-14 18:20:10|405.01|402.13|403.36|400.48|405.01|402.13|403.36|400.48|0
1649960420000|2022-04-14 18:20:20|403.73|400.85|403.91|401.03|404.1|401.22|403.73|400.85|0
1649960430000|2022-04-14 18:20:30|403.73|400.85|403.91|401.03|403.91|401.03|403.73|400.85|0
1649960440000|2022-04-14 18:20:40|403.73|400.85|403.91|401.03|403.91|401.03|403.54|400.66|0
1649960450000|2022-04-14 18:20:50|403.73|400.85|404.28|401.4|404.46|401.58|403.73|400.85|0
1649960460000|2022-04-14 18:21:00|404.46|401.58|404.65|401.77|405.01|402.13|404.46|401.58|0
1649960470000|2022-04-14 18:21:10|404.46|401.58|403.91|401.03|404.46|401.58|403.91|401.03|0
1649960480000|2022-04-14 18:21:20|404.09|401.21|404.28|401.4|404.28|401.4|404.09|401.21|0
1649960490000|2022-04-14 18:21:30|404.46|401.58|404.28|401.4|404.46|401.58|404.28|401.4|0
1649960500000|2022-04-14 18:21:40|404.46|401.58|404.83|401.95|404.83|401.95|404.46|401.58|0
1649960510000|2022-04-14 18:21:50|404.65|401.77|404.09|401.21|404.65|401.77|404.09|401.21|0
1649960520000|2022-04-14 18:22:00|404.28|401.4|404.46|401.58|404.83|401.95|404.28|401.4|0
1649960530000|2022-04-14 18:22:10|404.65|401.77|404.65|401.77|404.65|401.77|404.65|401.77|0
1649960540000|2022-04-14 18:22:20|404.83|401.95|405.2|402.32|405.2|402.32|404.65|401.77|0
1649960550000|2022-04-14 18:22:30|405.01|402.13|405.01|402.13|405.01|402.13|405.01|402.13|0
1649960560000|2022-04-14 18:22:40|405.2|402.32|405.56|402.68|405.56|402.68|405.01|402.13|0
1649960570000|2022-04-14 18:22:50|405.75|402.87|405.38|402.5|405.75|402.87|405.38|402.5|0
1649960580000|2022-04-14 18:23:00|405.56|402.68|405.2|402.32|405.56|402.68|405.2|402.32|0
1649960590000|2022-04-14 18:23:10|405.01|402.13|405.11|402.23|405.11|402.23|404.92|402.04|0
1649960600000|2022-04-14 18:23:20|405.2|402.32|405.2|402.32|405.2|402.32|405.2|402.32|0
1649960610000|2022-04-14 18:23:30|405.38|402.5|405.29|402.41|405.38|402.5|405.29|402.41|0
1649960620000|2022-04-14 18:23:40|405.38|402.5|405.38|402.5|405.56|402.68|405.38|402.5|0
1649960630000|2022-04-14 18:23:50|405.56|402.68|406.3|403.42|406.3|403.42|405.56|402.68|0
1649960640000|2022-04-14 18:24:00|406.11|403.23|405.56|402.68|406.11|403.23|405.56|402.68|0
1649960650000|2022-04-14 18:24:10|405.75|402.87|405.56|402.68|406.11|403.23|405.56|402.68|0
1649960660000|2022-04-14 18:24:20|405.75|402.87|406.3|403.42|406.3|403.42|405.75|402.87|0
1649960670000|2022-04-14 18:24:30|405.93|403.05|406.3|403.42|406.3|403.42|405.93|403.05|0
1649960680000|2022-04-14 18:24:40|406.11|403.23|405.93|403.05|406.11|403.23|405.93|403.05|0
1649960690000|2022-04-14 18:24:50|406.11|403.23|406.11|403.23|406.11|403.23|405.93|403.05|0
1649960700000|2022-04-14 18:25:00|405.75|402.87|405.75|402.87|405.75|402.87|405.56|402.68|0
1649960710000|2022-04-14 18:25:10|405.93|403.05|406.3|403.42|406.3|403.42|405.93|403.05|0
1649960720000|2022-04-14 18:25:20|405.93|403.05|406.11|403.23|406.11|403.23|405.93|403.05|0
1649960730000|2022-04-14 18:25:30|406.3|403.42|406.11|403.23|406.3|403.42|406.11|403.23|0
1649960740000|2022-04-14 18:25:40|406.48|403.6|406.67|403.79|406.67|403.79|406.48|403.6|0
1649960750000|2022-04-14 18:25:50|406.3|403.42|406.3|403.42|406.48|403.6|406.3|403.42|0
1649960760000|2022-04-14 18:26:00|406.11|403.23|406.3|403.42|406.3|403.42|405.93|403.05|0
1649960770000|2022-04-14 18:26:10|406.21|403.33|406.3|403.42|406.3|403.42|406.11|403.23|0
1649960780000|2022-04-14 18:26:20|406.11|403.23|406.11|403.23|406.11|403.23|406.11|403.23|0
1649960790000|2022-04-14 18:26:30|406.3|403.42|405.56|402.68|406.3|403.42|405.56|402.68|0
1649960800000|2022-04-14 18:26:40|405.93|403.05|405.93|403.05|405.93|403.05|405.93|403.05|0
1649960810000|2022-04-14 18:26:50|406.11|403.23|406.3|403.42|406.3|403.42|406.11|403.23|0
1649960820000|2022-04-14 18:27:00|406.11|403.23|405.75|402.87|406.11|403.23|405.75|402.87|0
1649960830000|2022-04-14 18:27:10|405.93|403.05|405.93|403.05|405.93|403.05|405.75|402.87|0
1649960840000|2022-04-14 18:27:20|405.75|402.87|405.56|402.68|405.75|402.87|405.56|402.68|0
1649960850000|2022-04-14 18:27:30|405.75|402.87|405.56|402.68|405.75|402.87|405.56|402.68|0
1649960860000|2022-04-14 18:27:40|405.38|402.5|405.38|402.5|405.38|402.5|405.38|402.5|0
1649960870000|2022-04-14 18:27:50|405.19|402.31|405.38|402.5|405.38|402.5|405.19|402.31|0
1649960880000|2022-04-14 18:28:00|405.29|402.41|405.01|402.13|405.29|402.41|405.01|402.13|0
1649960890000|2022-04-14 18:28:10|404.83|401.95|404.46|401.58|404.83|401.95|404.46|401.58|0
1649960900000|2022-04-14 18:28:20|403.73|400.85|403.91|401.03|403.91|401.03|403.73|400.85|0
1649960910000|2022-04-14 18:28:30|404.09|401.21|403.91|401.03|404.09|401.21|403.91|401.03|0
1649960920000|2022-04-14 18:28:40|403.73|400.85|402.99|400.11|403.73|400.85|402.99|400.11|0
1649960930000|2022-04-14 18:28:50|403.18|400.3|402.9|400.02|403.18|400.3|402.9|400.02|0
1649960940000|2022-04-14 18:29:00|402.81|399.93|402.99|400.11|402.99|400.11|402.81|399.93|0
1649960950000|2022-04-14 18:29:10|402.81|399.93|402.81|399.93|402.81|399.93|402.63|399.75|0
1649960960000|2022-04-14 18:29:20|402.44|399.56|402.63|399.75|402.81|399.93|402.44|399.56|0
1649960970000|2022-04-14 18:29:30|402.81|399.93|403.18|400.3|403.18|400.3|402.81|399.93|0
1649960990000|2022-04-14 18:29:50|403.27|400.39|403.64|400.76|403.64|400.76|403.27|400.39|0
1649961000000|2022-04-14 18:30:00|403.36|400.48|403.36|400.48|403.54|400.66|403.36|400.48|0
1649961010000|2022-04-14 18:30:10|403.18|400.3|402.63|399.75|403.18|400.3|402.63|399.75|0
1649961020000|2022-04-14 18:30:20|402.81|399.93|402.17|399.29|402.81|399.93|402.17|399.29|0
1649961030000|2022-04-14 18:30:30|402.26|399.38|402.26|399.38|402.26|399.38|402.26|399.38|0
1649961040000|2022-04-14 18:30:40|402.44|399.56|402.08|399.2|402.44|399.56|402.08|399.2|0
1649961050000|2022-04-14 18:30:50|402.26|399.38|402.08|399.2|402.26|399.38|402.08|399.2|0
1649961060000|2022-04-14 18:31:00|401.89|399.01|402.08|399.2|402.08|399.2|401.89|399.01|0
1649961070000|2022-04-14 18:31:10|402.44|399.56|402.26|399.38|402.44|399.56|402.26|399.38|0
1649961080000|2022-04-14 18:31:20|402.81|399.93|402.26|399.38|402.81|399.93|402.26|399.38|0
1649961090000|2022-04-14 18:31:30|402.44|399.56|402.26|399.38|402.44|399.56|402.26|399.38|0
1649961100000|2022-04-14 18:31:40|401.89|399.01|402.81|399.93|402.81|399.93|401.89|399.01|0
1649961110000|2022-04-14 18:31:50|402.63|399.75|403.17|400.29|403.54|400.66|402.63|399.75|0
1649961120000|2022-04-14 18:32:00|403.36|400.48|402.81|399.93|403.36|400.48|402.81|399.93|0
1649961130000|2022-04-14 18:32:10|402.99|400.11|402.81|399.93|402.99|400.11|402.81|399.93|0
1649961140000|2022-04-14 18:32:20|402.99|400.11|402.99|400.11|403.17|400.29|402.99|400.11|0
1649961150000|2022-04-14 18:32:30|402.81|399.93|402.81|399.93|402.99|400.11|402.81|399.93|0
1649961160000|2022-04-14 18:32:40|402.99|400.11|402.9|400.02|402.99|400.11|402.9|400.02|0
1649961170000|2022-04-14 18:32:50|403.17|400.29|402.81|399.93|403.17|400.29|402.81|399.93|0
1649961180000|2022-04-14 18:33:00|403.09|400.21|403.36|400.48|403.36|400.48|403.09|400.21|0
1649961190000|2022-04-14 18:33:10|403.54|400.66|404.09|401.21|404.09|401.21|403.54|400.66|0
1649961200000|2022-04-14 18:33:20|404.27|401.39|404.64|401.76|404.64|401.76|404.27|401.39|0
1649961210000|2022-04-14 18:33:30|404.46|401.58|404.46|401.58|404.46|401.58|404.27|401.39|0
1649961220000|2022-04-14 18:33:40|405.93|403.05|406.48|403.6|406.48|403.6|405.93|403.05|0
1649961230000|2022-04-14 18:33:50|406.3|403.42|406.48|403.6|406.66|403.78|406.3|403.42|0
1649961240000|2022-04-14 18:34:00|407.22|404.34|407.03|404.15|407.22|404.34|406.85|403.97|0
1649961250000|2022-04-14 18:34:10|406.85|403.97|406.94|404.06|406.94|404.06|406.85|403.97|0
1649961260000|2022-04-14 18:34:20|406.85|403.97|406.66|403.78|406.85|403.97|406.66|403.78|0
1649961270000|2022-04-14 18:34:30|406.48|403.6|406.48|403.6|406.48|403.6|406.48|403.6|0
1649961280000|2022-04-14 18:34:40|406.11|403.23|405.93|403.05|406.11|403.23|405.56|402.68|0
1649961290000|2022-04-14 18:34:50|406.11|403.23|406.48|403.6|406.48|403.6|406.11|403.23|0
1649961300000|2022-04-14 18:35:00|406.57|403.69|406.66|403.78|406.66|403.78|406.29|403.41|0
1649961310000|2022-04-14 18:35:10|406.85|403.97|407.03|404.15|407.03|404.15|406.66|403.78|0
1649961320000|2022-04-14 18:35:20|407.21|404.33|407.21|404.33|407.21|404.33|407.13|404.25|0
1649961330000|2022-04-14 18:35:30|407.03|404.15|406.48|403.6|407.03|404.15|406.48|403.6|0
1649961340000|2022-04-14 18:35:40|406.85|403.97|406.66|403.78|406.85|403.97|406.48|403.6|0
1649961350000|2022-04-14 18:35:50|407.03|404.15|406.85|403.97|407.03|404.15|406.85|403.97|0
1649961360000|2022-04-14 18:36:00|406.48|403.6|406.85|403.97|406.85|403.97|406.48|403.6|0
1649961370000|2022-04-14 18:36:10|406.76|403.88|406.66|403.78|406.76|403.88|406.48|403.6|0
1649961380000|2022-04-14 18:36:20|406.57|403.69|406.29|403.41|406.57|403.69|406.21|403.33|0
1649961390000|2022-04-14 18:36:30|406.66|403.78|406.66|403.78|406.66|403.78|406.66|403.78|0
1649961400000|2022-04-14 18:36:40|406.48|403.6|406.29|403.41|406.48|403.6|406.29|403.41|0
1649961410000|2022-04-14 18:36:50|406.11|403.23|406.29|403.41|406.29|403.41|406.11|403.23|0
1649961420000|2022-04-14 18:37:00|406.11|403.23|406.29|403.41|406.29|403.41|405.74|402.86|0
1649961430000|2022-04-14 18:37:10|406.48|403.6|406.85|403.97|406.85|403.97|406.48|403.6|0
1649961440000|2022-04-14 18:37:20|406.66|403.78|406.48|403.6|406.66|403.78|406.29|403.41|0
1649961450000|2022-04-14 18:37:30|406.66|403.78|406.48|403.6|406.66|403.78|406.48|403.6|0
1649961460000|2022-04-14 18:37:40|406.66|403.78|406.29|403.41|406.66|403.78|406.11|403.23|0
1649961470000|2022-04-14 18:37:50|406.21|403.33|406.85|403.97|406.85|403.97|406.21|403.33|0
1649961480000|2022-04-14 18:38:00|406.66|403.78|407.03|404.15|407.03|404.15|406.66|403.78|0
1649961490000|2022-04-14 18:38:10|406.85|403.97|407.03|404.15|407.03|404.15|406.85|403.97|0
1649961500000|2022-04-14 18:38:20|406.94|404.06|406.85|403.97|407.03|404.15|406.85|403.97|0
1649961510000|2022-04-14 18:38:30|407.03|404.15|407.21|404.33|407.21|404.33|407.03|404.15|0
1649961520000|2022-04-14 18:38:40|407.03|404.15|406.94|404.06|407.03|404.15|406.85|403.97|0
1649961530000|2022-04-14 18:38:50|407.21|404.33|407.03|404.15|407.21|404.33|406.85|403.97|0
1649961540000|2022-04-14 18:39:00|406.85|403.97|406.85|403.97|407.03|404.15|406.85|403.97|0
1649961550000|2022-04-14 18:39:10|407.03|404.15|407.03|404.15|407.03|404.15|407.03|404.15|0
1649961560000|2022-04-14 18:39:20|406.85|403.97|406.85|403.97|406.85|403.97|406.85|403.97|0
1649961570000|2022-04-14 18:39:30|407.03|404.15|407.95|405.07|408.14|405.26|407.03|404.15|0
1649961580000|2022-04-14 18:39:40|407.77|404.89|407.58|404.7|407.77|404.89|407.58|404.7|0
1649961590000|2022-04-14 18:39:50|407.21|404.33|407.4|404.52|407.4|404.52|407.21|404.33|0
1649961600000|2022-04-14 18:40:00|407.21|404.33|407.4|404.52|407.4|404.52|407.03|404.15|0
1649961610000|2022-04-14 18:40:10|407.21|404.33|407.03|404.15|407.21|404.33|407.03|404.15|0
1649961620000|2022-04-14 18:40:20|406.84|403.96|406.48|403.6|406.84|403.96|406.48|403.6|0
1649961630000|2022-04-14 18:40:30|407.03|404.15|406.84|403.96|407.03|404.15|406.84|403.96|0
1649961640000|2022-04-14 18:40:40|406.76|403.88|407.03|404.15|407.21|404.33|406.76|403.88|0
1649961650000|2022-04-14 18:40:50|406.48|403.6|406.66|403.78|406.66|403.78|406.48|403.6|0
1649961660000|2022-04-14 18:41:00|406.48|403.6|406.66|403.78|406.66|403.78|406.48|403.6|0
1649961670000|2022-04-14 18:41:10|406.84|403.96|406.84|403.96|406.84|403.96|406.66|403.78|0
1649961680000|2022-04-14 18:41:20|406.66|403.78|406.94|404.06|407.03|404.15|406.66|403.78|0
1649961690000|2022-04-14 18:41:30|406.84|403.96|407.03|404.15|407.21|404.33|406.84|403.96|0
1649961700000|2022-04-14 18:41:40|406.84|403.96|406.66|403.78|406.84|403.96|406.66|403.78|0
1649961710000|2022-04-14 18:41:50|406.48|403.6|406.66|403.78|406.66|403.78|406.48|403.6|0
1649961720000|2022-04-14 18:42:00|407.03|404.15|406.76|403.88|407.03|404.15|406.66|403.78|0
1649961730000|2022-04-14 18:42:10|406.84|403.96|406.29|403.41|406.84|403.96|406.29|403.41|0
1649961740000|2022-04-14 18:42:20|406.48|403.6|406.29|403.41|406.48|403.6|406.29|403.41|0
1649961750000|2022-04-14 18:42:30|406.48|403.6|406.11|403.23|406.48|403.6|406.11|403.23|0
1649961760000|2022-04-14 18:42:40|406.02|403.14|406.29|403.41|406.29|403.41|405.92|403.04|0
1649961770000|2022-04-14 18:42:50|406.48|403.6|406.66|403.78|406.66|403.78|406.48|403.6|0
1649961780000|2022-04-14 18:43:00|406.84|403.96|406.84|403.96|407.03|404.15|406.84|403.96|0
1649961790000|2022-04-14 18:43:10|406.66|403.78|406.48|403.6|406.84|403.96|406.48|403.6|0
1649961800000|2022-04-14 18:43:20|406.39|403.51|406.66|403.78|406.66|403.78|406.39|403.51|0
1649961810000|2022-04-14 18:43:30|406.48|403.6|406.48|403.6|406.48|403.6|406.48|403.6|0
1649961820000|2022-04-14 18:43:40|406.66|403.78|406.48|403.6|406.66|403.78|406.39|403.51|0
1649961830000|2022-04-14 18:43:50|406.66|403.78|406.48|403.6|406.66|403.78|406.48|403.6|0
1649961840000|2022-04-14 18:44:00|406.29|403.41|406.66|403.78|406.66|403.78|406.29|403.41|0
1649961850000|2022-04-14 18:44:10|406.48|403.6|406.48|403.6|406.66|403.78|406.48|403.6|0
1649961860000|2022-04-14 18:44:20|406.39|403.51|406.29|403.41|406.48|403.6|406.29|403.41|0
1649961870000|2022-04-14 18:44:30|406.48|403.6|406.57|403.69|406.57|403.69|406.29|403.41|0
1649961880000|2022-04-14 18:44:40|406.48|403.6|406.48|403.6|406.66|403.78|406.48|403.6|0
1649961890000|2022-04-14 18:44:50|406.29|403.41|406.29|403.41|406.29|403.41|406.29|403.41|0
1649961900000|2022-04-14 18:45:00|406.39|403.51|406.29|403.41|406.48|403.6|406.29|403.41|0
1649961910000|2022-04-14 18:45:10|406.11|403.23|405.92|403.04|406.11|403.23|405.92|403.04|0
1649961920000|2022-04-14 18:45:20|405.56|402.68|405.37|402.49|405.56|402.68|405.37|402.49|0
1649961930000|2022-04-14 18:45:30|405.19|402.31|405.56|402.68|405.56|402.68|405.19|402.31|0
1649961940000|2022-04-14 18:45:40|405.74|402.86|406.29|403.41|406.29|403.41|405.74|402.86|0
1649961950000|2022-04-14 18:45:50|406.11|403.23|406.11|403.23|406.11|403.23|405.92|403.04|0
1649961960000|2022-04-14 18:46:00|407.03|404.15|407.58|404.7|407.58|404.7|406.84|403.96|0
1649961970000|2022-04-14 18:46:10|407.4|404.52|407.4|404.52|407.58|404.7|407.4|404.52|0
1649961980000|2022-04-14 18:46:20|407.21|404.33|407.21|404.33|407.21|404.33|407.03|404.15|0
1649961990000|2022-04-14 18:46:30|407.12|404.24|407.21|404.33|407.21|404.33|407.12|404.24|0
1649962000000|2022-04-14 18:46:40|407.4|404.52|407.4|404.52|407.4|404.52|407.4|404.52|0
1649962010000|2022-04-14 18:46:50|407.21|404.33|406.66|403.78|407.21|404.33|406.66|403.78|0
1649962020000|2022-04-14 18:47:00|406.84|403.96|406.84|403.96|407.03|404.15|406.66|403.78|0
1649962030000|2022-04-14 18:47:10|406.66|403.78|406.94|404.06|407.03|404.15|406.66|403.78|0
1649962040000|2022-04-14 18:47:20|406.84|403.96|406.11|403.23|406.84|403.96|406.11|403.23|0
1649962050000|2022-04-14 18:47:30|406.29|403.41|406.29|403.41|406.29|403.41|406.11|403.23|0
1649962060000|2022-04-14 18:47:40|406.11|403.23|406.47|403.59|406.47|403.59|406.11|403.23|0
1649962070000|2022-04-14 18:47:50|406.84|403.96|406.47|403.59|406.84|403.96|406.47|403.59|0
1649962080000|2022-04-14 18:48:00|406.66|403.78|406.29|403.41|406.66|403.78|406.29|403.41|0
1649962090000|2022-04-14 18:48:10|406.11|403.23|406.57|403.69|406.57|403.69|406.11|403.23|0
1649962100000|2022-04-14 18:48:20|406.47|403.59|406.29|403.41|406.47|403.59|406.29|403.41|0
1649962110000|2022-04-14 18:48:30|406.47|403.59|406.66|403.78|406.66|403.78|406.29|403.41|0
1649962120000|2022-04-14 18:48:40|406.57|403.69|406.29|403.41|406.57|403.69|406.11|403.23|0
1649962130000|2022-04-14 18:48:50|406.47|403.59|406.29|403.41|406.47|403.59|406.29|403.41|0
1649962140000|2022-04-14 18:49:00|406.11|403.23|406.11|403.23|406.29|403.41|406.11|403.23|0
1649962150000|2022-04-14 18:49:10|406.29|403.41|406.47|403.59|406.66|403.78|406.29|403.41|0
1649962160000|2022-04-14 18:49:20|406.66|403.78|406.47|403.59|406.66|403.78|406.47|403.59|0
1649962170000|2022-04-14 18:49:30|406.29|403.41|406.47|403.59|406.47|403.59|406.29|403.41|0
1649962180000|2022-04-14 18:49:40|406.57|403.69|406.94|404.06|406.94|404.06|406.57|403.69|0
1649962190000|2022-04-14 18:49:50|406.75|403.87|406.66|403.78|406.84|403.96|406.66|403.78|0
1649962200000|2022-04-14 18:50:00|406.47|403.59|406.47|403.59|406.47|403.59|406.47|403.59|0
1649962210000|2022-04-14 18:50:10|406.57|403.69|406.11|403.23|406.57|403.69|406.11|403.23|0
1649962220000|2022-04-14 18:50:20|406.47|403.59|406.2|403.32|406.47|403.59|406.2|403.32|0
1649962230000|2022-04-14 18:50:30|406.29|403.41|406.47|403.59|406.47|403.59|406.29|403.41|0
1649962240000|2022-04-14 18:50:40|406.66|403.78|406.75|403.87|406.75|403.87|406.57|403.69|0
1649962250000|2022-04-14 18:50:50|406.66|403.78|406.66|403.78|406.66|403.78|406.47|403.59|0
1649962260000|2022-04-14 18:51:00|406.47|403.59|406.29|403.41|406.47|403.59|406.29|403.41|0
1649962270000|2022-04-14 18:51:10|406.47|403.59|406.47|403.59|406.66|403.78|406.47|403.59|0
1649962280000|2022-04-14 18:51:20|406.84|403.96|406.75|403.87|406.84|403.96|406.75|403.87|0
1649962290000|2022-04-14 18:51:30|406.66|403.78|406.75|403.87|406.75|403.87|406.47|403.59|0
1649962300000|2022-04-14 18:51:40|406.66|403.78|406.47|403.59|406.66|403.78|406.47|403.59|0
1649962310000|2022-04-14 18:51:50|406.57|403.69|407.21|404.33|407.21|404.33|406.57|403.69|0
1649962320000|2022-04-14 18:52:00|407.39|404.51|407.76|404.88|407.76|404.88|407.39|404.51|0
1649962330000|2022-04-14 18:52:10|407.39|404.51|408.32|405.44|408.32|405.44|407.39|404.51|0
1649962340000|2022-04-14 18:52:20|408.5|405.62|408.68|405.8|408.87|405.99|408.5|405.62|0
1649962350000|2022-04-14 18:52:30|408.5|405.62|409.24|406.36|409.24|406.36|408.5|405.62|0
1649962360000|2022-04-14 18:52:40|409.42|406.54|409.05|406.17|409.42|406.54|408.87|405.99|0
1649962370000|2022-04-14 18:52:50|408.68|405.8|408.5|405.62|408.68|405.8|408.5|405.62|0
1649962380000|2022-04-14 18:53:00|408.68|405.8|409.98|407.1|409.98|407.1|408.68|405.8|0
1649962390000|2022-04-14 18:53:10|410.16|407.28|410.16|407.28|410.35|407.47|410.16|407.28|0
1649962400000|2022-04-14 18:53:20|410.35|407.47|410.53|407.65|410.72|407.84|410.35|407.47|0
1649962410000|2022-04-14 18:53:30|410.35|407.47|410.72|407.84|410.72|407.84|410.35|407.47|0
1649962420000|2022-04-14 18:53:40|410.53|407.65|410.63|407.75|410.63|407.75|410.35|407.47|0
1649962430000|2022-04-14 18:53:50|410.53|407.65|410.81|407.93|410.81|407.93|410.53|407.65|0
1649962440000|2022-04-14 18:54:00|410.72|407.84|412.01|409.13|412.01|409.13|410.72|407.84|0
1649962450000|2022-04-14 18:54:10|411.83|408.95|412.01|409.13|412.2|409.32|411.83|408.95|0
1649962460000|2022-04-14 18:54:20|412.2|409.32|412.2|409.32|412.38|409.5|412.11|409.23|0
1649962470000|2022-04-14 18:54:30|412.38|409.5|412.38|409.5|412.38|409.5|412.38|409.5|0
1649962490000|2022-04-14 18:54:50|412.94|410.06|412.57|409.69|413.12|410.24|412.57|409.69|0
1649962500000|2022-04-14 18:55:00|412.01|409.13|412.94|410.06|412.94|410.06|412.01|409.13|0
1649962510000|2022-04-14 18:55:10|412.75|409.87|413.12|410.24|413.12|410.24|412.75|409.87|0
1649962520000|2022-04-14 18:55:20|412.94|410.06|413.31|410.43|413.31|410.43|412.94|410.06|0
1649962530000|2022-04-14 18:55:30|413.12|410.24|413.68|410.8|413.68|410.8|413.12|410.24|0
1649962540000|2022-04-14 18:55:40|414.24|411.36|413.87|410.99|414.24|411.36|413.87|410.99|0
1649962550000|2022-04-14 18:55:50|414.05|411.17|414.05|411.17|414.05|411.17|413.87|410.99|0
1649962560000|2022-04-14 18:56:00|413.87|410.99|413.96|411.08|414.05|411.17|413.87|410.99|0
1649962570000|2022-04-14 18:56:10|414.05|411.17|414.24|411.36|414.24|411.36|414.05|411.17|0
1649962580000|2022-04-14 18:56:20|413.87|410.99|413.5|410.62|414.05|411.17|413.5|410.62|0
1649962590000|2022-04-14 18:56:30|413.59|410.71|413.5|410.62|413.87|410.99|413.5|410.62|0
1649962600000|2022-04-14 18:56:40|413.68|410.8|413.68|410.8|413.68|410.8|413.5|410.62|0
1649962610000|2022-04-14 18:56:50|413.87|410.99|413.87|410.99|414.05|411.17|413.87|410.99|0
1649962620000|2022-04-14 18:57:00|413.68|410.8|413.68|410.8|413.87|410.99|413.68|410.8|0
1649962630000|2022-04-14 18:57:10|413.5|410.62|413.68|410.8|413.68|410.8|413.5|410.62|0
1649962640000|2022-04-14 18:57:20|413.87|410.99|413.68|410.8|413.87|410.99|413.68|410.8|0
1649962650000|2022-04-14 18:57:30|414.42|411.54|414.42|411.54|414.42|411.54|414.42|411.54|0
1649962660000|2022-04-14 18:57:40|414.24|411.36|414.24|411.36|414.24|411.36|414.24|411.36|0
1649962670000|2022-04-14 18:57:50|414.42|411.54|414.42|411.54|414.42|411.54|414.42|411.54|0
1649962680000|2022-04-14 18:58:00|414.52|411.64|414.52|411.64|414.52|411.64|414.52|411.64|0
1649962690000|2022-04-14 18:58:10|414.61|411.73|414.61|411.73|414.98|412.1|414.42|411.54|0
1649962700000|2022-04-14 18:58:20|414.8|411.92|414.8|411.92|414.8|411.92|414.8|411.92|0
1649962710000|2022-04-14 18:58:30|414.61|411.73|414.52|411.64|414.61|411.73|414.52|411.64|0
1649962720000|2022-04-14 18:58:40|414.8|411.92|414.8|411.92|414.8|411.92|414.8|411.92|0
1649962730000|2022-04-14 18:58:50|414.61|411.73|414.61|411.73|414.61|411.73|414.61|411.73|0
1649962740000|2022-04-14 18:59:00|414.42|411.54|414.42|411.54|414.42|411.54|414.33|411.45|0
1649962750000|2022-04-14 18:59:10|414.05|411.17|414.05|411.17|414.05|411.17|413.68|410.8|0
1649962760000|2022-04-14 18:59:20|414.24|411.36|414.42|411.54|414.42|411.54|414.24|411.36|0
1649962770000|2022-04-14 18:59:30|414.24|411.36|414.42|411.54|414.42|411.54|414.24|411.36|0
1649962780000|2022-04-14 18:59:40|414.61|411.73|414.98|412.1|414.98|412.1|414.61|411.73|0
1649962790000|2022-04-14 18:59:50|415.17|412.29|414.98|412.1|415.17|412.29|414.98|412.1|0
1649962800000|2022-04-14 19:00:00|415.17|412.29|415.35|412.47|415.35|412.47|415.17|412.29|0
1649962810000|2022-04-14 19:00:10|415.54|412.66|415.73|412.85|415.73|412.85|415.54|412.66|0
1649962820000|2022-04-14 19:00:20|415.54|412.66|415.54|412.66|415.54|412.66|415.35|412.47|0
1649962830000|2022-04-14 19:00:30|415.35|412.47|415.35|412.47|415.54|412.66|415.35|412.47|0
1649962840000|2022-04-14 19:00:40|413.87|410.99|413.87|410.99|413.87|410.99|413.87|410.99|0
1649962850000|2022-04-14 19:00:50|413.68|410.8|417.37|414.49|417.37|414.49|413.49|410.61|0
1649962860000|2022-04-14 19:01:00|417.55|414.67|417.19|414.31|419.97|417.09|417.19|414.31|0
1649962870000|2022-04-14 19:01:10|417|414.12|417|414.12|417|414.12|417|414.12|0
1649962880000|2022-04-14 19:01:20|417.19|414.31|417.19|414.31|417.19|414.31|417.19|414.31|0
1649962890000|2022-04-14 19:01:30|417.37|414.49|417.19|414.31|417.37|414.49|417.19|414.31|0
1649962900000|2022-04-14 19:01:40|417|414.12|417|414.12|417|414.12|416.81|413.93|0
1649962910000|2022-04-14 19:01:50|416.81|413.93|416.81|413.93|416.81|413.93|416.81|413.93|0
1649962920000|2022-04-14 19:02:00|416.91|414.03|416.81|413.93|416.91|414.03|416.81|413.93|0
1649962930000|2022-04-14 19:02:10|416.63|413.75|416.44|413.56|416.63|413.75|416.44|413.56|0
1649962940000|2022-04-14 19:02:20|416.63|413.75|416.07|413.19|416.81|413.93|416.07|413.19|0
1649962950000|2022-04-14 19:02:30|416.26|413.38|415.89|413.01|416.26|413.38|415.7|412.82|0
1649962960000|2022-04-14 19:02:40|415.7|412.82|414.96|412.08|415.7|412.82|414.96|412.08|0
1649962970000|2022-04-14 19:02:50|415.14|412.26|414.68|411.8|415.14|412.26|414.68|411.8|0
1649962980000|2022-04-14 19:03:00|414.77|411.89|414.22|411.34|414.77|411.89|414.22|411.34|0
1649962990000|2022-04-14 19:03:10|414.03|411.15|414.03|411.15|414.22|411.34|414.03|411.15|0
1649963000000|2022-04-14 19:03:20|413.85|410.97|414.22|411.34|414.22|411.34|413.66|410.78|0
1649963010000|2022-04-14 19:03:30|414.03|411.15|413.66|410.78|414.03|411.15|413.66|410.78|0
1649963020000|2022-04-14 19:03:40|413.48|410.6|414.03|411.15|414.03|411.15|413.48|410.6|0
1649963030000|2022-04-14 19:03:50|414.77|411.89|414.77|411.89|414.77|411.89|414.59|411.71|0
1649963040000|2022-04-14 19:04:00|414.96|412.08|414.77|411.89|414.96|412.08|414.59|411.71|0
1649963050000|2022-04-14 19:04:10|414.59|411.71|414.4|411.52|414.59|411.71|414.4|411.52|0
1649963060000|2022-04-14 19:04:20|414.59|411.71|414.77|411.89|414.77|411.89|414.59|411.71|0
1649963070000|2022-04-14 19:04:30|414.96|412.08|415.14|412.26|415.14|412.26|414.77|411.89|0
1649963080000|2022-04-14 19:04:40|414.96|412.08|414.96|412.08|414.96|412.08|414.96|412.08|0
1649963090000|2022-04-14 19:04:50|414.87|411.99|414.96|412.08|414.96|412.08|414.87|411.99|0
1649963100000|2022-04-14 19:05:00|414.77|411.89|415.14|412.26|415.14|412.26|414.77|411.89|0
1649963110000|2022-04-14 19:05:10|414.77|411.89|415.14|412.26|415.14|412.26|414.77|411.89|0
1649963120000|2022-04-14 19:05:20|415.05|412.17|414.77|411.89|415.05|412.17|414.59|411.71|0
1649963130000|2022-04-14 19:05:30|415.14|412.26|415.24|412.36|415.24|412.36|415.14|412.26|0
1649963140000|2022-04-14 19:05:40|415.14|412.26|414.77|411.89|415.14|412.26|414.77|411.89|0
1649963150000|2022-04-14 19:05:50|414.96|412.08|414.77|411.89|414.96|412.08|414.77|411.89|0
1649963160000|2022-04-14 19:06:00|414.87|411.99|414.77|411.89|414.96|412.08|414.77|411.89|0
1649963170000|2022-04-14 19:06:10|414.4|411.52|414.22|411.34|414.4|411.52|414.22|411.34|0
1649963180000|2022-04-14 19:06:20|414.4|411.52|414.4|411.52|414.4|411.52|414.22|411.34|0
1649963190000|2022-04-14 19:06:30|414.22|411.34|414.59|411.71|414.59|411.71|413.85|410.97|0
1649963200000|2022-04-14 19:06:40|414.4|411.52|414.4|411.52|414.59|411.71|414.4|411.52|0
1649963210000|2022-04-14 19:06:50|414.59|411.71|414.59|411.71|414.59|411.71|414.59|411.71|0
1649963220000|2022-04-14 19:07:00|414.77|411.89|414.5|411.62|414.77|411.89|414.5|411.62|0
1649963230000|2022-04-14 19:07:10|414.59|411.71|414.96|412.08|414.96|412.08|414.59|411.71|0
1649963240000|2022-04-14 19:07:20|415.14|412.26|415.88|413|415.88|413|415.14|412.26|0
1649963250000|2022-04-14 19:07:30|415.7|412.82|416.25|413.37|416.25|413.37|415.7|412.82|0
1649963260000|2022-04-14 19:07:40|415.7|412.82|415.14|412.26|415.88|413|415.14|412.26|0
1649963270000|2022-04-14 19:07:50|415.33|412.45|415.88|413|415.88|413|415.33|412.45|0
1649963280000|2022-04-14 19:08:00|415.51|412.63|415.7|412.82|415.7|412.82|415.51|412.63|0
1649963290000|2022-04-14 19:08:10|415.88|413|416.44|413.56|416.63|413.75|415.88|413|0
1649963300000|2022-04-14 19:08:20|416.63|413.75|417|414.12|417|414.12|416.63|413.75|0
1649963310000|2022-04-14 19:08:30|417.18|414.3|416.81|413.93|417.18|414.3|416.81|413.93|0
1649963320000|2022-04-14 19:08:40|417|414.12|416.81|413.93|417|414.12|416.81|413.93|0
1649963330000|2022-04-14 19:08:50|416.72|413.84|416.44|413.56|416.72|413.84|416.44|413.56|0
1649963340000|2022-04-14 19:09:00|416.63|413.75|416.81|413.93|416.81|413.93|416.63|413.75|0
1649963350000|2022-04-14 19:09:10|417|414.12|417|414.12|417|414.12|416.63|413.75|0
1649963360000|2022-04-14 19:09:20|416.81|413.93|417|414.12|417|414.12|416.81|413.93|0
1649963370000|2022-04-14 19:09:30|417.18|414.3|417|414.12|417.18|414.3|417|414.12|0
1649963380000|2022-04-14 19:09:40|417.18|414.3|418.11|415.23|418.11|415.23|417.18|414.3|0
1649963390000|2022-04-14 19:09:50|418.86|415.98|418.86|415.98|418.86|415.98|418.77|415.89|0
1649963400000|2022-04-14 19:10:00|418.77|415.89|417.93|415.05|418.86|415.98|417.93|415.05|0
1649963410000|2022-04-14 19:10:10|418.48|415.6|419.23|416.35|419.23|416.35|418.48|415.6|0
1649963420000|2022-04-14 19:10:20|418.86|415.98|419.04|416.16|419.23|416.35|418.86|415.98|0
1649963430000|2022-04-14 19:10:30|418.86|415.98|418.67|415.79|419.23|416.35|418.67|415.79|0
1649963440000|2022-04-14 19:10:40|418.48|415.6|418.67|415.79|418.67|415.79|418.48|415.6|0
1649963450000|2022-04-14 19:10:50|418.86|415.98|418.86|415.98|418.86|415.98|418.67|415.79|0
1649963460000|2022-04-14 19:11:00|419.42|416.54|419.04|416.16|419.6|416.72|419.04|416.16|0
1649963470000|2022-04-14 19:11:10|418.48|415.6|419.04|416.16|419.04|416.16|418.48|415.6|0
1649963480000|2022-04-14 19:11:20|418.86|415.98|418.3|415.42|418.86|415.98|418.3|415.42|0
1649963490000|2022-04-14 19:11:30|418.11|415.23|417.93|415.05|418.3|415.42|417.93|415.05|0
1649963500000|2022-04-14 19:11:40|417.55|414.67|417.74|414.86|417.74|414.86|417.37|414.49|0
1649963510000|2022-04-14 19:11:50|417.93|415.05|418.48|415.6|418.48|415.6|417.93|415.05|0
1649963520000|2022-04-14 19:12:00|418.67|415.79|417.93|415.05|418.67|415.79|417.93|415.05|0
1649963530000|2022-04-14 19:12:10|417.74|414.86|417.37|414.49|418.11|415.23|417.37|414.49|0
1649963540000|2022-04-14 19:12:20|417.55|414.67|417.65|414.77|417.93|415.05|417.55|414.67|0
1649963550000|2022-04-14 19:12:30|417.55|414.67|417.18|414.3|417.55|414.67|417.18|414.3|0
1649963560000|2022-04-14 19:12:40|417.37|414.49|418.11|415.23|418.11|415.23|417.37|414.49|0
1649963570000|2022-04-14 19:12:50|418.3|415.42|418.21|415.33|418.48|415.6|418.21|415.33|0
1649963580000|2022-04-14 19:13:00|418.48|415.6|418.67|415.79|418.67|415.79|418.11|415.23|0
1649963590000|2022-04-14 19:13:10|418.48|415.6|418.48|415.6|418.48|415.6|418.48|415.6|0
1649963600000|2022-04-14 19:13:20|418.67|415.79|417.93|415.05|418.67|415.79|417.93|415.05|0
1649963610000|2022-04-14 19:13:30|418.11|415.23|418.3|415.42|418.3|415.42|418.11|415.23|0
1649963620000|2022-04-14 19:13:40|418.48|415.6|418.48|415.6|418.48|415.6|418.11|415.23|0
1649963630000|2022-04-14 19:13:50|418.3|415.42|418.11|415.23|418.3|415.42|418.11|415.23|0
1649963640000|2022-04-14 19:14:00|417.74|414.86|417.92|415.04|418.11|415.23|417.74|414.86|0
1649963650000|2022-04-14 19:14:10|417.74|414.86|417.18|414.3|417.74|414.86|417.18|414.3|0
1649963660000|2022-04-14 19:14:20|417.37|414.49|417.55|414.67|417.55|414.67|417.37|414.49|0
1649963670000|2022-04-14 19:14:30|417.37|414.49|417.37|414.49|417.55|414.67|417.37|414.49|0
1649963680000|2022-04-14 19:14:40|417.55|414.67|417.18|414.3|417.55|414.67|417.18|414.3|0
1649963690000|2022-04-14 19:14:50|417.37|414.49|417.37|414.49|417.55|414.67|417.18|414.3|0
1649963700000|2022-04-14 19:15:00|417|414.12|416.81|413.93|417|414.12|416.81|413.93|0
1649963710000|2022-04-14 19:15:10|416.62|413.74|416.62|413.74|416.81|413.93|416.44|413.56|0
1649963720000|2022-04-14 19:15:20|416.44|413.56|416.44|413.56|416.44|413.56|416.25|413.37|0
1649963730000|2022-04-14 19:15:30|416.07|413.19|415.7|412.82|416.25|413.37|415.7|412.82|0
1649963740000|2022-04-14 19:15:40|415.51|412.63|415.88|413|416.07|413.19|415.51|412.63|0
1649963750000|2022-04-14 19:15:50|415.7|412.82|415.51|412.63|415.7|412.82|415.51|412.63|0
1649963760000|2022-04-14 19:16:00|415.88|413|415.51|412.63|416.25|413.37|415.51|412.63|0
1649963770000|2022-04-14 19:16:10|415.32|412.44|414.95|412.07|415.32|412.44|414.77|411.89|0
1649963780000|2022-04-14 19:16:20|414.21|411.33|413.66|410.78|414.21|411.33|413.66|410.78|0
1649963790000|2022-04-14 19:16:30|412.92|410.04|412.46|409.58|413.1|410.22|412.46|409.58|0
1649963800000|2022-04-14 19:16:40|412.18|409.3|412.36|409.48|412.36|409.48|411.99|409.11|0
1649963810000|2022-04-14 19:16:50|411.99|409.11|411.99|409.11|412.18|409.3|411.99|409.11|0
1649963820000|2022-04-14 19:17:00|411.81|408.93|412.18|409.3|412.18|409.3|411.81|408.93|0
1649963830000|2022-04-14 19:17:10|412.36|409.48|412.55|409.67|412.55|409.67|412.36|409.48|0
1649963840000|2022-04-14 19:17:20|412.73|409.85|413.29|410.41|413.29|410.41|412.73|409.85|0
1649963850000|2022-04-14 19:17:30|413.47|410.59|413.1|410.22|413.47|410.59|413.1|410.22|0
1649963860000|2022-04-14 19:17:40|413.29|410.41|413.66|410.78|413.84|410.96|413.29|410.41|0
1649963870000|2022-04-14 19:17:50|413.84|410.96|414.03|411.15|414.03|411.15|413.84|410.96|0
1649963880000|2022-04-14 19:18:00|413.66|410.78|413.84|410.96|414.21|411.33|413.66|410.78|0
1649963890000|2022-04-14 19:18:10|414.03|411.15|414.03|411.15|414.03|411.15|413.84|410.96|0
1649963900000|2022-04-14 19:18:20|413.84|410.96|414.4|411.52|414.4|411.52|413.84|410.96|0
1649963910000|2022-04-14 19:18:30|414.21|411.33|414.21|411.33|414.21|411.33|414.03|411.15|0
1649963920000|2022-04-14 19:18:40|413.84|410.96|413.84|410.96|413.84|410.96|413.75|410.87|0
1649963930000|2022-04-14 19:18:50|414.03|411.15|414.21|411.33|414.21|411.33|414.03|411.15|0
1649963940000|2022-04-14 19:19:00|414.4|411.52|414.58|411.7|414.58|411.7|414.21|411.33|0
1649963950000|2022-04-14 19:19:10|414.21|411.33|413.47|410.59|414.4|411.52|413.47|410.59|0
1649963960000|2022-04-14 19:19:20|413.1|410.22|413.66|410.78|413.66|410.78|413.1|410.22|0
1649963980000|2022-04-14 19:19:40|413.38|410.5|412.73|409.85|413.38|410.5|412.73|409.85|0
1649963990000|2022-04-14 19:19:50|412.55|409.67|412.36|409.48|412.55|409.67|412.18|409.3|0
1649964000000|2022-04-14 19:20:00|412.55|409.67|412.18|409.3|412.55|409.67|411.99|409.11|0
1649964010000|2022-04-14 19:20:10|411.62|408.74|412.18|409.3|412.18|409.3|411.62|408.74|0
1649964020000|2022-04-14 19:20:20|412.73|409.85|412.36|409.48|412.73|409.85|412.36|409.48|0
1649964030000|2022-04-14 19:20:30|411.62|408.74|412.18|409.3|412.36|409.48|411.62|408.74|0
1649964040000|2022-04-14 19:20:40|411.81|408.93|411.99|409.11|411.99|409.11|411.81|408.93|0
1649964050000|2022-04-14 19:20:50|411.81|408.93|412.18|409.3|412.18|409.3|411.81|408.93|0
1649964060000|2022-04-14 19:21:00|412.55|409.67|413.29|410.41|413.66|410.78|412.55|409.67|0
1649964070000|2022-04-14 19:21:10|413.47|410.59|413.47|410.59|413.66|410.78|413.47|410.59|0
1649964080000|2022-04-14 19:21:20|412.55|409.67|412.36|409.48|412.55|409.67|412.36|409.48|0
1649964090000|2022-04-14 19:21:30|412.27|409.39|412.92|410.04|412.92|410.04|412.27|409.39|0
1649964100000|2022-04-14 19:21:40|413.1|410.22|413.1|410.22|413.29|410.41|412.92|410.04|0
1649964110000|2022-04-14 19:21:50|413.29|410.41|413.1|410.22|413.29|410.41|413.1|410.22|0
1649964120000|2022-04-14 19:22:00|412.73|409.85|412.73|409.85|413.1|410.22|412.73|409.85|0
1649964130000|2022-04-14 19:22:10|412.92|410.04|412.92|410.04|412.92|410.04|412.92|410.04|0
1649964140000|2022-04-14 19:22:20|412.73|409.85|413.1|410.22|413.1|410.22|412.73|409.85|0
1649964150000|2022-04-14 19:22:30|412.92|410.04|412.73|409.85|412.92|410.04|412.64|409.76|0
1649964160000|2022-04-14 19:22:40|412.55|409.67|412.92|410.04|412.92|410.04|412.55|409.67|0
1649964170000|2022-04-14 19:22:50|412.73|409.85|412.73|409.85|412.73|409.85|412.55|409.67|0
1649964180000|2022-04-14 19:23:00|412.64|409.76|412.64|409.76|412.64|409.76|412.64|409.76|0
1649964190000|2022-04-14 19:23:10|412.73|409.85|413.66|410.78|413.66|410.78|412.73|409.85|0
1649964200000|2022-04-14 19:23:20|413.84|410.96|414.03|411.15|414.03|411.15|413.84|410.96|0
1649964210000|2022-04-14 19:23:30|413.84|410.96|413.84|410.96|413.84|410.96|413.57|410.69|0
1649964220000|2022-04-14 19:23:40|413.65|410.77|414.21|411.33|414.21|411.33|413.65|410.77|0
1649964230000|2022-04-14 19:23:50|413.84|410.96|413.47|410.59|413.84|410.96|413.47|410.59|0
1649964240000|2022-04-14 19:24:00|413.65|410.77|413.28|410.4|413.65|410.77|413.28|410.4|0
1649964250000|2022-04-14 19:24:10|413.47|410.59|413.65|410.77|413.84|410.96|413.47|410.59|0
1649964260000|2022-04-14 19:24:20|413.84|410.96|414.02|411.14|414.02|411.14|413.84|410.96|0
1649964270000|2022-04-14 19:24:30|414.21|411.33|414.58|411.7|414.77|411.89|414.21|411.33|0
1649964280000|2022-04-14 19:24:40|414.77|411.89|414.95|412.07|414.95|412.07|414.58|411.7|0
1649964290000|2022-04-14 19:24:50|414.39|411.51|414.21|411.33|414.39|411.51|413.84|410.96|0
1649964300000|2022-04-14 19:25:00|414.02|411.14|414.77|411.89|414.77|411.89|414.02|411.14|0
1649964310000|2022-04-14 19:25:10|414.58|411.7|414.77|411.89|414.77|411.89|414.58|411.7|0
1649964320000|2022-04-14 19:25:20|414.95|412.07|414.77|411.89|415.14|412.26|414.77|411.89|0
1649964330000|2022-04-14 19:25:30|415.88|413|416.43|413.55|416.43|413.55|415.88|413|0
1649964340000|2022-04-14 19:25:40|416.25|413.37|415.69|412.81|416.25|413.37|415.69|412.81|0
1649964350000|2022-04-14 19:25:50|415.88|413|416.25|413.37|416.25|413.37|415.88|413|0
1649964360000|2022-04-14 19:26:00|416.43|413.55|416.06|413.18|416.43|413.55|415.88|413|0
1649964370000|2022-04-14 19:26:10|416.16|413.28|415.51|412.63|416.16|413.28|415.51|412.63|0
1649964380000|2022-04-14 19:26:20|415.69|412.81|415.69|412.81|416.06|413.18|415.6|412.72|0
1649964400000|2022-04-14 19:26:40|415.88|413|416.43|413.55|416.43|413.55|415.79|412.91|0
1649964410000|2022-04-14 19:26:50|416.06|413.18|416.62|413.74|416.62|413.74|416.06|413.18|0
1649964420000|2022-04-14 19:27:00|416.99|414.11|416.81|413.93|417.18|414.3|416.81|413.93|0
1649964430000|2022-04-14 19:27:10|416.99|414.11|417.36|414.48|417.36|414.48|416.81|413.93|0
1649964440000|2022-04-14 19:27:20|417.18|414.3|417.55|414.67|417.55|414.67|417.18|414.3|0
1649964450000|2022-04-14 19:27:30|417.73|414.85|417.55|414.67|417.73|414.85|417.55|414.67|0
1649964460000|2022-04-14 19:27:40|417.36|414.48|416.99|414.11|417.55|414.67|416.99|414.11|0
1649964470000|2022-04-14 19:27:50|416.8|413.92|416.99|414.11|416.99|414.11|416.8|413.92|0
1649964480000|2022-04-14 19:28:00|417.36|414.48|417.18|414.3|417.55|414.67|417.18|414.3|0
1649964490000|2022-04-14 19:28:10|416.99|414.11|416.8|413.92|416.99|414.11|416.8|413.92|0
1649964500000|2022-04-14 19:28:20|416.99|414.11|416.99|414.11|416.99|414.11|416.8|413.92|0
1649964510000|2022-04-14 19:28:30|416.8|413.92|415.88|413|416.8|413.92|415.88|413|0
1649964520000|2022-04-14 19:28:40|415.69|412.81|415.6|412.72|415.69|412.81|415.51|412.63|0
1649964530000|2022-04-14 19:28:50|415.51|412.63|415.51|412.63|415.51|412.63|415.32|412.44|0
1649964540000|2022-04-14 19:29:00|414.95|412.07|416.25|413.37|416.25|413.37|414.95|412.07|0
1649964550000|2022-04-14 19:29:10|416.62|413.74|416.43|413.55|416.62|413.74|416.43|413.55|0
1649964560000|2022-04-14 19:29:20|416.53|413.65|416.25|413.37|416.53|413.65|416.06|413.18|0
1649964570000|2022-04-14 19:29:30|416.43|413.55|416.62|413.74|416.8|413.92|416.43|413.55|0
1649964580000|2022-04-14 19:29:40|416.53|413.65|416.62|413.74|416.8|413.92|416.53|413.65|0
1649964590000|2022-04-14 19:29:50|416.99|414.11|416.99|414.11|417.18|414.3|416.99|414.11|0
1649964600000|2022-04-14 19:30:00|417.18|414.3|417.73|414.85|417.73|414.85|416.8|413.92|0
1649964610000|2022-04-14 19:30:10|417.92|415.04|416.99|414.11|417.92|415.04|416.99|414.11|0
1649964620000|2022-04-14 19:30:20|417.55|414.67|418.11|415.23|418.11|415.23|417.55|414.67|0
1649964630000|2022-04-14 19:30:30|417.92|415.04|418.11|415.23|418.11|415.23|417.73|414.85|0
1649964640000|2022-04-14 19:30:40|417.73|414.85|418.48|415.6|418.48|415.6|417.73|414.85|0
1649964650000|2022-04-14 19:30:50|418.11|415.23|418.11|415.23|418.11|415.23|418.11|415.23|0
1649964660000|2022-04-14 19:31:00|418.29|415.41|418.11|415.23|418.29|415.41|417.92|415.04|0
1649964670000|2022-04-14 19:31:10|417.92|415.04|418.48|415.6|418.48|415.6|417.73|414.85|0
1649964680000|2022-04-14 19:31:20|418.1|415.22|418.1|415.22|418.29|415.41|418.1|415.22|0
1649964690000|2022-04-14 19:31:30|418.66|415.78|417.55|414.67|418.66|415.78|417.55|414.67|0
1649964700000|2022-04-14 19:31:40|417.73|414.85|417.73|414.85|417.73|414.85|417.73|414.85|0
1649964710000|2022-04-14 19:31:50|417.55|414.67|417.92|415.04|417.92|415.04|417.55|414.67|0
1649964720000|2022-04-14 19:32:00|418.2|415.32|418.85|415.97|418.85|415.97|418.2|415.32|0
1649964730000|2022-04-14 19:32:10|419.22|416.34|419.22|416.34|419.22|416.34|419.04|416.16|0
1649964740000|2022-04-14 19:32:20|419.04|416.16|419.22|416.34|419.22|416.34|418.66|415.78|0
1649964750000|2022-04-14 19:32:30|419.04|416.16|419.22|416.34|419.22|416.34|419.04|416.16|0
1649964760000|2022-04-14 19:32:40|419.41|416.53|419.22|416.34|419.41|416.53|419.22|416.34|0
1649964770000|2022-04-14 19:32:50|419.41|416.53|419.41|416.53|419.41|416.53|419.22|416.34|0
1649964780000|2022-04-14 19:33:00|419.04|416.16|419.04|416.16|419.04|416.16|418.85|415.97|0
1649964790000|2022-04-14 19:33:10|419.59|416.71|419.78|416.9|419.78|416.9|419.41|416.53|0
1649964800000|2022-04-14 19:33:20|419.97|417.09|419.78|416.9|419.97|417.09|419.78|416.9|0
1649964810000|2022-04-14 19:33:30|420.15|417.27|419.78|416.9|420.15|417.27|419.78|416.9|0
1649964820000|2022-04-14 19:33:40|419.97|417.09|419.78|416.9|419.97|417.09|419.78|416.9|0
1649964830000|2022-04-14 19:33:50|419.88|417|419.97|417.09|419.97|417.09|419.78|416.9|0
1649964840000|2022-04-14 19:34:00|420.15|417.27|419.78|416.9|420.15|417.27|419.78|416.9|0
1649964850000|2022-04-14 19:34:10|419.59|416.71|419.59|416.71|419.59|416.71|419.59|416.71|0
1649964860000|2022-04-14 19:34:20|419.41|416.53|419.41|416.53|419.41|416.53|419.22|416.34|0
1649964870000|2022-04-14 19:34:30|419.88|417|419.78|416.9|419.88|417|419.78|416.9|0
1649964880000|2022-04-14 19:34:40|420.15|417.27|420.71|417.83|420.9|418.02|420.15|417.27|0
1649964890000|2022-04-14 19:34:50|420.53|417.65|420.71|417.83|420.71|417.83|420.34|417.46|0
1649964900000|2022-04-14 19:35:00|420.53|417.65|420.9|418.02|420.9|418.02|420.53|417.65|0
1649964910000|2022-04-14 19:35:10|420.71|417.83|420.34|417.46|420.71|417.83|420.34|417.46|0
1649964920000|2022-04-14 19:35:20|419.97|417.09|419.97|417.09|420.15|417.27|419.78|416.9|0
1649964930000|2022-04-14 19:35:30|420.15|417.27|419.88|417|420.15|417.27|419.88|417|0
1649964940000|2022-04-14 19:35:40|419.78|416.9|420.15|417.27|420.15|417.27|419.59|416.71|0
1649964950000|2022-04-14 19:35:50|419.97|417.09|419.59|416.71|419.97|417.09|419.59|416.71|0
1649964960000|2022-04-14 19:36:00|419.41|416.53|420.15|417.27|420.34|417.46|419.41|416.53|0
1649964970000|2022-04-14 19:36:10|419.97|417.09|419.78|416.9|420.15|417.27|419.78|416.9|0
1649964980000|2022-04-14 19:36:20|419.59|416.71|419.41|416.53|419.78|416.9|419.41|416.53|0
1649964990000|2022-04-14 19:36:30|419.97|417.09|420.53|417.65|420.62|417.74|419.97|417.09|0
1649965000000|2022-04-14 19:36:40|420.34|417.46|420.34|417.46|420.34|417.46|420.15|417.27|0
1649965010000|2022-04-14 19:36:50|420.53|417.65|420.34|417.46|420.53|417.65|420.34|417.46|0
1649965020000|2022-04-14 19:37:00|420.15|417.27|420.34|417.46|420.34|417.46|419.97|417.09|0
1649965030000|2022-04-14 19:37:10|420.71|417.83|420.9|418.02|421.27|418.39|420.71|417.83|0
1649965040000|2022-04-14 19:37:20|420.15|417.27|419.41|416.53|420.15|417.27|419.41|416.53|0
1649965050000|2022-04-14 19:37:30|419.78|416.9|419.22|416.34|419.78|416.9|419.22|416.34|0
1649965060000|2022-04-14 19:37:40|419.03|416.15|419.03|416.15|419.03|416.15|418.85|415.97|0
1649965070000|2022-04-14 19:37:50|419.59|416.71|419.59|416.71|419.59|416.71|419.59|416.71|0
1649965080000|2022-04-14 19:38:00|420.15|417.27|420.52|417.64|420.52|417.64|420.15|417.27|0
1649965090000|2022-04-14 19:38:10|420.71|417.83|421.37|418.49|421.37|418.49|420.71|417.83|0
1649965100000|2022-04-14 19:38:20|421.08|418.2|421.27|418.39|421.27|418.39|421.08|418.2|0
1649965110000|2022-04-14 19:38:30|421.46|418.58|420.9|418.02|421.46|418.58|420.9|418.02|0
1649965120000|2022-04-14 19:38:40|420.71|417.83|421.08|418.2|421.08|418.2|420.71|417.83|0
1649965130000|2022-04-14 19:38:50|421.18|418.3|420.9|418.02|421.46|418.58|420.9|418.02|0
1649965140000|2022-04-14 19:39:00|420.71|417.83|421.27|418.39|421.27|418.39|420.71|417.83|0
1649965150000|2022-04-14 19:39:10|420.9|418.02|420.52|417.64|420.9|418.02|420.52|417.64|0
1649965160000|2022-04-14 19:39:20|421.08|418.2|421.27|418.39|421.37|418.49|421.08|418.2|0
1649965170000|2022-04-14 19:39:30|421.08|418.2|421.46|418.58|421.46|418.58|421.08|418.2|0
1649965180000|2022-04-14 19:39:40|421.27|418.39|421.08|418.2|421.46|418.58|421.08|418.2|0
1649965190000|2022-04-14 19:39:50|421.27|418.39|421.64|418.76|421.64|418.76|421.27|418.39|0
1649965200000|2022-04-14 19:40:00|421.27|418.39|421.64|418.76|421.74|418.86|421.27|418.39|0
1649965210000|2022-04-14 19:40:10|421.46|418.58|421.93|419.05|421.93|419.05|421.46|418.58|0
1649965220000|2022-04-14 19:40:20|421.83|418.95|422.02|419.14|422.02|419.14|421.83|418.95|0
1649965230000|2022-04-14 19:40:30|421.83|418.95|421.08|418.2|421.83|418.95|421.08|418.2|0
1649965240000|2022-04-14 19:40:40|421.27|418.39|421.64|418.76|421.64|418.76|421.08|418.2|0
1649965250000|2022-04-14 19:40:50|421.83|418.95|422.02|419.14|422.02|419.14|421.83|418.95|0
1649965260000|2022-04-14 19:41:00|421.64|418.76|421.08|418.2|421.64|418.76|421.08|418.2|0
1649965270000|2022-04-14 19:41:10|420.9|418.02|420.34|417.46|420.9|418.02|420.15|417.27|0
1649965280000|2022-04-14 19:41:20|420.9|418.02|421.08|418.2|421.08|418.2|420.9|418.02|0
1649965290000|2022-04-14 19:41:30|421.27|418.39|421.37|418.49|421.46|418.58|421.27|418.39|0
1649965300000|2022-04-14 19:41:40|420.9|418.02|421.27|418.39|421.27|418.39|420.9|418.02|0
1649965310000|2022-04-14 19:41:50|421.08|418.2|420.9|418.02|421.08|418.2|420.71|417.83|0
1649965320000|2022-04-14 19:42:00|420.71|417.83|420.15|417.27|420.71|417.83|419.96|417.08|0
1649965330000|2022-04-14 19:42:10|419.96|417.08|419.96|417.08|419.96|417.08|419.96|417.08|0
1649965340000|2022-04-14 19:42:20|420.15|417.27|419.78|416.9|420.15|417.27|419.78|416.9|0
1649965350000|2022-04-14 19:42:30|419.03|416.15|419.13|416.25|419.22|416.34|418.85|415.97|0
1649965360000|2022-04-14 19:42:40|419.78|416.9|419.59|416.71|419.78|416.9|419.4|416.52|0
1649965370000|2022-04-14 19:42:50|419.4|416.52|418.85|415.97|419.4|416.52|418.85|415.97|0
1649965380000|2022-04-14 19:43:00|418.29|415.41|418.85|415.97|418.85|415.97|418.1|415.22|0
1649965390000|2022-04-14 19:43:10|419.03|416.15|419.03|416.15|419.03|416.15|418.85|415.97|0
1649965400000|2022-04-14 19:43:20|418.85|415.97|418.66|415.78|418.85|415.97|418.66|415.78|0
1649965410000|2022-04-14 19:43:30|418.85|415.97|418.66|415.78|418.85|415.97|418.47|415.59|0
1649965420000|2022-04-14 19:43:40|418.47|415.59|418.57|415.69|418.57|415.69|418.47|415.59|0
1649965430000|2022-04-14 19:43:50|418.47|415.59|418.66|415.78|418.85|415.97|418.47|415.59|0
1649965440000|2022-04-14 19:44:00|418.85|415.97|418.1|415.22|418.85|415.97|418.1|415.22|0
1649965450000|2022-04-14 19:44:10|418.01|415.13|418.1|415.22|418.1|415.22|417.73|414.85|0
1649965460000|2022-04-14 19:44:20|418.29|415.41|418.2|415.32|418.66|415.78|418.2|415.32|0
1649965470000|2022-04-14 19:44:30|417.91|415.03|417.91|415.03|418.1|415.22|417.91|415.03|0
1649965480000|2022-04-14 19:44:40|417.73|414.85|417.73|414.85|417.73|414.85|417.54|414.66|0
1649965490000|2022-04-14 19:44:50|417.54|414.66|417.36|414.48|417.54|414.66|417.36|414.48|0
1649965500000|2022-04-14 19:45:00|417.54|414.66|417.36|414.48|417.54|414.66|416.98|414.1|0
1649965510000|2022-04-14 19:45:10|417.54|414.66|418.66|415.78|418.66|415.78|417.54|414.66|0
1649965520000|2022-04-14 19:45:20|418.38|415.5|418.66|415.78|418.66|415.78|418.38|415.5|0
1649965530000|2022-04-14 19:45:30|418.29|415.41|417.54|414.66|418.66|415.78|417.54|414.66|0
1649965540000|2022-04-14 19:45:40|417.91|415.03|419.13|416.25|419.13|416.25|417.91|415.03|0
1649965550000|2022-04-14 19:45:50|419.22|416.34|419.22|416.34|419.22|416.34|419.03|416.15|0
1649965560000|2022-04-14 19:46:00|419.4|416.52|420.15|417.27|420.15|417.27|419.4|416.52|0
1649965570000|2022-04-14 19:46:10|420.34|417.46|420.52|417.64|421.08|418.2|420.34|417.46|0
1649965580000|2022-04-14 19:46:20|420.71|417.83|420.15|417.27|420.71|417.83|420.15|417.27|0
1649965590000|2022-04-14 19:46:30|420.34|417.46|419.59|416.71|420.71|417.83|419.59|416.71|0
1649965600000|2022-04-14 19:46:40|419.4|416.52|419.59|416.71|419.78|416.9|419.4|416.52|0
1649965610000|2022-04-14 19:46:50|419.22|416.34|419.78|416.9|419.96|417.08|419.22|416.34|0
1649965620000|2022-04-14 19:47:00|419.59|416.71|420.52|417.64|420.52|417.64|419.59|416.71|0
1649965630000|2022-04-14 19:47:10|420.34|417.46|420.71|417.83|420.71|417.83|420.34|417.46|0
1649965640000|2022-04-14 19:47:20|420.89|418.01|419.96|417.08|420.89|418.01|419.96|417.08|0
1649965650000|2022-04-14 19:47:30|420.34|417.46|420.52|417.64|420.52|417.64|420.34|417.46|0
1649965660000|2022-04-14 19:47:40|420.71|417.83|421.08|418.2|421.08|418.2|420.71|417.83|0
1649965670000|2022-04-14 19:47:50|420.89|418.01|419.96|417.08|420.89|418.01|419.96|417.08|0
1649965680000|2022-04-14 19:48:00|419.5|416.62|419.59|416.71|420.15|417.27|419.4|416.52|0
1649965690000|2022-04-14 19:48:10|420.15|417.27|419.78|416.9|420.15|417.27|419.78|416.9|0
1649965700000|2022-04-14 19:48:20|419.96|417.08|419.4|416.52|419.96|417.08|419.22|416.34|0
1649965710000|2022-04-14 19:48:30|419.22|416.34|419.4|416.52|419.4|416.52|419.03|416.15|0
1649965720000|2022-04-14 19:48:40|419.78|416.9|419.78|416.9|419.78|416.9|419.59|416.71|0
1649965730000|2022-04-14 19:48:50|419.59|416.71|419.87|416.99|419.96|417.08|419.59|416.71|0
1649965740000|2022-04-14 19:49:00|419.78|416.9|420.33|417.45|420.33|417.45|419.78|416.9|0
1649965750000|2022-04-14 19:49:10|420.52|417.64|420.52|417.64|420.52|417.64|420.52|417.64|0
1649965760000|2022-04-14 19:49:20|420.62|417.74|420.33|417.45|420.62|417.74|420.15|417.27|0
1649965770000|2022-04-14 19:49:30|420.52|417.64|420.33|417.45|420.71|417.83|420.33|417.45|0
1649965780000|2022-04-14 19:49:40|420.71|417.83|420.33|417.45|420.71|417.83|420.33|417.45|0
1649965790000|2022-04-14 19:49:50|420.52|417.64|419.96|417.08|420.52|417.64|419.96|417.08|0
1649965800000|2022-04-14 19:50:00|421.45|418.57|422.01|419.13|422.01|419.13|421.45|418.57|0
1649965810000|2022-04-14 19:50:10|422.95|420.07|422.95|420.07|423.51|420.63|422.95|420.07|0
1649965820000|2022-04-14 19:50:20|423.51|420.63|423.7|420.82|423.7|420.82|423.32|420.44|0
1649965830000|2022-04-14 19:50:30|423.51|420.63|424.07|421.19|424.07|421.19|423.51|420.63|0
1649965840000|2022-04-14 19:50:40|423.89|421.01|423.51|420.63|423.89|421.01|423.51|420.63|0
1649965850000|2022-04-14 19:50:50|423.7|420.82|423.51|420.63|423.7|420.82|422.58|419.7|0
1649965860000|2022-04-14 19:51:00|424.07|421.19|423.7|420.82|424.07|421.19|423.7|420.82|0
1649965870000|2022-04-14 19:51:10|424.07|421.19|424.64|421.76|424.64|421.76|424.07|421.19|0
1649965880000|2022-04-14 19:51:20|424.45|421.57|424.64|421.76|424.64|421.76|424.45|421.57|0
1649965890000|2022-04-14 19:51:30|424.82|421.94|424.82|421.94|424.82|421.94|424.45|421.57|0
1649965900000|2022-04-14 19:51:40|425.2|422.32|425.2|422.32|425.2|422.32|424.82|421.94|0
1649965910000|2022-04-14 19:51:50|424.82|421.94|423.51|420.63|424.82|421.94|423.51|420.63|0
1649965920000|2022-04-14 19:52:00|424.07|421.19|422.39|419.51|424.07|421.19|422.39|419.51|0
1649965930000|2022-04-14 19:52:10|422.76|419.88|422.76|419.88|422.95|420.07|422.58|419.7|0
1649965940000|2022-04-14 19:52:20|423.51|420.63|423.42|420.54|423.51|420.63|423.32|420.44|0
1649965950000|2022-04-14 19:52:30|423.7|420.82|423.51|420.63|423.7|420.82|423.51|420.63|0
1649965960000|2022-04-14 19:52:40|423.32|420.44|422.57|419.69|423.32|420.44|422.2|419.32|0
1649965970000|2022-04-14 19:52:50|422.2|419.32|423.14|420.26|423.14|420.26|422.2|419.32|0
1649965980000|2022-04-14 19:53:00|423.89|421.01|424.26|421.38|424.45|421.57|423.89|421.01|0
1649965990000|2022-04-14 19:53:10|424.45|421.57|424.64|421.76|424.64|421.76|424.45|421.57|0
1649966000000|2022-04-14 19:53:20|424.82|421.94|425.2|422.32|425.2|422.32|424.82|421.94|0
1649966010000|2022-04-14 19:53:30|424.82|421.94|424.45|421.57|425.2|422.32|424.45|421.57|0
1649966020000|2022-04-14 19:53:40|424.26|421.38|424.63|421.75|424.63|421.75|424.26|421.38|0
1649966030000|2022-04-14 19:53:50|424.45|421.57|424.63|421.75|424.63|421.75|424.26|421.38|0
1649966040000|2022-04-14 19:54:00|425.01|422.13|425.01|422.13|425.01|422.13|424.82|421.94|0
1649966050000|2022-04-14 19:54:10|425.2|422.32|424.63|421.75|425.2|422.32|424.63|421.75|0
1649966060000|2022-04-14 19:54:20|424.45|421.57|424.26|421.38|424.45|421.57|424.07|421.19|0
1649966070000|2022-04-14 19:54:30|424.07|421.19|423.51|420.63|424.07|421.19|423.51|420.63|0
1649966080000|2022-04-14 19:54:40|423.88|421|424.45|421.57|424.45|421.57|423.88|421|0
1649966090000|2022-04-14 19:54:50|424.63|421.75|423.7|420.82|424.63|421.75|423.7|420.82|0
1649966100000|2022-04-14 19:55:00|422.95|420.07|422.95|420.07|422.95|420.07|422.01|419.13|0
1649966110000|2022-04-14 19:55:10|423.32|420.44|423.51|420.63|423.79|420.91|423.32|420.44|0
1649966120000|2022-04-14 19:55:20|423.88|421|424.07|421.19|424.45|421.57|423.88|421|0
1649966130000|2022-04-14 19:55:30|423.88|421|424.26|421.38|424.45|421.57|423.88|421|0
1649966140000|2022-04-14 19:55:40|424.82|421.94|424.82|421.94|425.01|422.13|424.82|421.94|0
1649966150000|2022-04-14 19:55:50|425.01|422.13|424.45|421.57|425.01|422.13|424.45|421.57|0
1649966160000|2022-04-14 19:56:00|424.36|421.48|424.82|421.94|424.82|421.94|424.26|421.38|0
1649966170000|2022-04-14 19:56:10|424.45|421.57|425.01|422.13|425.01|422.13|424.45|421.57|0
1649966180000|2022-04-14 19:56:20|425.2|422.32|425.01|422.13|425.38|422.5|425.01|422.13|0
1649966190000|2022-04-14 19:56:30|424.63|421.75|425.38|422.5|425.38|422.5|424.63|421.75|0
1649966200000|2022-04-14 19:56:40|425.2|422.32|425.2|422.32|425.2|422.32|425.01|422.13|0
1649966210000|2022-04-14 19:56:50|424.63|421.75|424.63|421.75|424.82|421.94|424.63|421.75|0
1649966220000|2022-04-14 19:57:00|425.01|422.13|425.38|422.5|425.38|422.5|425.01|422.13|0
1649966230000|2022-04-14 19:57:10|425.2|422.32|425.2|422.32|425.2|422.32|425.2|422.32|0
1649966240000|2022-04-14 19:57:20|425.01|422.13|425.38|422.5|425.38|422.5|425.01|422.13|0
1649966250000|2022-04-14 19:57:30|425.2|422.32|425.2|422.32|425.2|422.32|425.2|422.32|0
1649966260000|2022-04-14 19:57:40|425.38|422.5|426.51|423.63|426.51|423.63|425.38|422.5|0
1649966270000|2022-04-14 19:57:50|426.32|423.44|426.42|423.54|426.42|423.54|426.32|423.44|0
1649966280000|2022-04-14 19:58:00|426.7|423.82|426.51|423.63|427.07|424.19|426.51|423.63|0
1649966290000|2022-04-14 19:58:10|426.7|423.82|427.07|424.19|427.07|424.19|426.7|423.82|0
1649966300000|2022-04-14 19:58:20|427.26|424.38|426.13|423.25|427.26|424.38|426.13|423.25|0
1649966310000|2022-04-14 19:58:30|426.32|423.44|426.51|423.63|426.89|424.01|426.32|423.44|0
1649966320000|2022-04-14 19:58:40|426.7|423.82|426.7|423.82|426.7|423.82|426.13|423.25|0
1649966330000|2022-04-14 19:58:50|426.8|423.92|426.7|423.82|426.89|424.01|426.7|423.82|0
1649966340000|2022-04-14 19:59:00|427.26|424.38|427.74|424.86|427.83|424.95|427.26|424.38|0
1649966350000|2022-04-14 19:59:10|427.93|425.05|427.83|424.95|427.93|425.05|427.64|424.76|0
1649966360000|2022-04-14 19:59:20|428.2|425.32|428.2|425.32|428.2|425.32|428.02|425.14|0
1649966370000|2022-04-14 19:59:30|427.45|424.57|426.32|423.44|427.45|424.57|426.32|423.44|0
1649966380000|2022-04-14 19:59:40|426.13|423.25|426.7|423.82|426.7|423.82|426.13|423.25|0
1649966390000|2022-04-14 19:59:50|427.45|424.57|426.7|423.82|427.83|424.95|426.7|423.82|0
1649966400000|2022-04-14 20:00:00|426.89|424.01|428.02|425.14|428.02|425.14|426.89|424.01|0
1649966410000|2022-04-14 20:00:10|428.39|425.51|427.26|424.38|428.39|425.51|427.26|424.38|0
1649966420000|2022-04-14 20:00:20|426.89|424.01|426.89|424.01|426.89|424.01|426.7|423.82|0
1649966430000|2022-04-14 20:00:30|427.07|424.19|425.76|422.88|427.07|424.19|425.76|422.88|0
1649966440000|2022-04-14 20:00:40|425.95|423.07|426.51|423.63|426.51|423.63|425.95|423.07|0
1649966450000|2022-04-14 20:00:50|426.7|423.82|427.26|424.38|427.26|424.38|426.7|423.82|0
1649966460000|2022-04-14 20:01:00|427.55|424.67|427.45|424.57|427.64|424.76|427.26|424.38|0
1649966470000|2022-04-14 20:01:10|427.83|424.95|427.83|424.95|427.83|424.95|427.83|424.95|0
1649966480000|2022-04-14 20:01:20|428.01|425.13|427.83|424.95|428.01|425.13|427.83|424.95|0
1649966490000|2022-04-14 20:01:30|428.01|425.13|428.01|425.13|428.01|425.13|428.01|425.13|0
1649966500000|2022-04-14 20:01:40|427.83|424.95|428.01|425.13|428.01|425.13|427.83|424.95|0
1649966510000|2022-04-14 20:01:50|427.83|424.95|427.83|424.95|427.83|424.95|427.83|424.95|0
1649966520000|2022-04-14 20:02:00|428.01|425.13|428.01|425.13|428.01|425.13|428.01|425.13|0
1649966530000|2022-04-14 20:02:10|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649966540000|2022-04-14 20:02:20|428.01|425.13|428.2|425.32|428.2|425.32|428.01|425.13|0
1649966550000|2022-04-14 20:02:30|428.3|425.42|428.39|425.51|428.39|425.51|428.3|425.42|0
1649966560000|2022-04-14 20:02:40|428.58|425.7|428.2|425.32|428.58|425.7|428.2|425.32|0
1649966570000|2022-04-14 20:02:50|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649966580000|2022-04-14 20:03:00|428.58|425.7|428.2|425.32|428.58|425.7|428.2|425.32|0
1649966590000|2022-04-14 20:03:10|428.01|425.13|428.2|425.32|428.2|425.32|428.01|425.13|0
1649966600000|2022-04-14 20:03:20|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966620000|2022-04-14 20:03:40|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649966630000|2022-04-14 20:03:50|428.2|425.32|428.39|425.51|428.39|425.51|428.2|425.32|0
1649966640000|2022-04-14 20:04:00|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649966650000|2022-04-14 20:04:10|428.01|425.13|427.83|424.95|428.01|425.13|427.83|424.95|0
1649966660000|2022-04-14 20:04:20|427.64|424.76|427.64|424.76|427.83|424.95|427.64|424.76|0
1649966670000|2022-04-14 20:04:30|428.01|425.13|428.01|425.13|428.2|425.32|428.01|425.13|0
1649966680000|2022-04-14 20:04:40|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966690000|2022-04-14 20:04:50|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649966700000|2022-04-14 20:05:00|428.2|425.32|428.39|425.51|428.39|425.51|428.2|425.32|0
1649966710000|2022-04-14 20:05:10|428.58|425.7|428.58|425.7|428.58|425.7|428.58|425.7|0
1649966720000|2022-04-14 20:05:20|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966730000|2022-04-14 20:05:30|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966750000|2022-04-14 20:05:50|428.49|425.61|428.58|425.7|428.58|425.7|428.49|425.61|0
1649966780000|2022-04-14 20:06:20|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966790000|2022-04-14 20:06:30|428.39|425.51|428.2|425.32|428.39|425.51|428.2|425.32|0
1649966800000|2022-04-14 20:06:40|428.01|425.13|428.01|425.13|428.01|425.13|428.01|425.13|0
1649966810000|2022-04-14 20:06:50|427.82|424.94|428.2|425.32|428.2|425.32|427.82|424.94|0
1649966820000|2022-04-14 20:07:00|428.39|425.51|428.2|425.32|428.39|425.51|428.2|425.32|0
1649966830000|2022-04-14 20:07:10|428.01|425.13|427.64|424.76|428.01|425.13|427.64|424.76|0
1649966840000|2022-04-14 20:07:20|428.01|425.13|428.01|425.13|428.01|425.13|428.01|425.13|0
1649966850000|2022-04-14 20:07:30|427.82|424.94|427.82|424.94|427.82|424.94|427.64|424.76|0
1649966860000|2022-04-14 20:07:40|428.01|425.13|428.2|425.32|428.2|425.32|428.01|425.13|0
1649966870000|2022-04-14 20:07:50|428.01|425.13|428.01|425.13|428.01|425.13|427.82|424.94|0
1649966880000|2022-04-14 20:08:00|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649966910000|2022-04-14 20:08:30|428.39|425.51|428.3|425.42|428.39|425.51|428.3|425.42|0
1649966920000|2022-04-14 20:08:40|428.39|425.51|428.58|425.7|428.58|425.7|428.39|425.51|0
1649966930000|2022-04-14 20:08:50|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649966940000|2022-04-14 20:09:00|428.58|425.7|428.39|425.51|428.58|425.7|428.39|425.51|0
1649966960000|2022-04-14 20:09:20|428.58|425.7|428.58|425.7|428.58|425.7|428.58|425.7|0
1649966980000|2022-04-14 20:09:40|428.39|425.51|428.2|425.32|428.39|425.51|428.2|425.32|0
1649967000000|2022-04-14 20:10:00|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649967010000|2022-04-14 20:10:10|428.58|425.7|428.58|425.7|428.58|425.7|428.58|425.7|0
1649967020000|2022-04-14 20:10:20|428.39|425.51|428.3|425.42|428.39|425.51|428.2|425.32|0
1649967030000|2022-04-14 20:10:30|428.2|425.32|428.39|425.51|428.39|425.51|428.2|425.32|0
1649967050000|2022-04-14 20:10:50|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649967120000|2022-04-14 20:12:00|428.39|425.51|428.2|425.32|428.39|425.51|428.2|425.32|0
1649967130000|2022-04-14 20:12:10|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649967150000|2022-04-14 20:12:30|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649967170000|2022-04-14 20:12:50|428.01|425.13|428.2|425.32|428.2|425.32|428.01|425.13|0
1649967180000|2022-04-14 20:13:00|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649967190000|2022-04-14 20:13:10|428.2|425.32|428.2|425.32|428.2|425.32|428.2|425.32|0
1649967210000|2022-04-14 20:13:30|428.39|425.51|428.39|425.51|428.39|425.51|428.39|425.51|0
1649967240000|2022-04-14 20:14:00|428.58|425.7|428.58|425.7|428.58|425.7|428.39|425.51|0
1650265500000|2022-04-18 07:05:00|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650265510000|2022-04-18 07:05:10|445.22|442.34|445.42|442.54|445.42|442.54|445.22|442.34|0
1650265520000|2022-04-18 07:05:20|445.22|442.34|445.13|442.25|445.22|442.34|445.13|442.25|0
1650265530000|2022-04-18 07:05:30|445.03|442.15|445.13|442.25|445.13|442.25|445.03|442.15|0
1650265550000|2022-04-18 07:05:50|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650265570000|2022-04-18 07:06:10|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650265600000|2022-04-18 07:06:40|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650265630000|2022-04-18 07:07:10|445.41|442.53|445.41|442.53|445.41|442.53|445.41|442.53|0
1650265690000|2022-04-18 07:08:10|445.22|442.34|445.03|442.15|445.22|442.34|445.03|442.15|0
1650265700000|2022-04-18 07:08:20|444.84|441.96|445.03|442.15|445.03|442.15|444.84|441.96|0
1650265730000|2022-04-18 07:08:50|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650265770000|2022-04-18 07:09:30|445.03|442.15|445.22|442.34|445.22|442.34|445.03|442.15|0
1650265780000|2022-04-18 07:09:40|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1650265790000|2022-04-18 07:09:50|445.22|442.34|445.41|442.53|445.41|442.53|445.22|442.34|0
1650265800000|2022-04-18 07:10:00|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650265830000|2022-04-18 07:10:30|445.41|442.53|445.41|442.53|445.41|442.53|445.41|442.53|0
1650265910000|2022-04-18 07:11:50|445.22|442.34|445.41|442.53|445.41|442.53|445.22|442.34|0
1650265920000|2022-04-18 07:12:00|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650265930000|2022-04-18 07:12:10|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650265950000|2022-04-18 07:12:30|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650265960000|2022-04-18 07:12:40|444.75|441.87|444.65|441.77|444.75|441.87|444.65|441.77|0
1650265970000|2022-04-18 07:12:50|444.46|441.58|444.27|441.39|444.46|441.58|444.27|441.39|0
1650266000000|2022-04-18 07:13:20|444.46|441.58|444.65|441.77|444.65|441.77|444.46|441.58|0
1650266060000|2022-04-18 07:14:20|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650266100000|2022-04-18 07:15:00|445.03|442.15|445.22|442.34|445.22|442.34|445.03|442.15|0
1650266110000|2022-04-18 07:15:10|445.41|442.53|445.22|442.34|445.41|442.53|445.22|442.34|0
1650266130000|2022-04-18 07:15:30|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650266180000|2022-04-18 07:16:20|444.94|442.06|444.94|442.06|444.94|442.06|444.94|442.06|0
1650266190000|2022-04-18 07:16:30|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650266200000|2022-04-18 07:16:40|444.75|441.87|444.75|441.87|444.75|441.87|444.75|441.87|0
1650266210000|2022-04-18 07:16:50|444.65|441.77|444.84|441.96|444.84|441.96|444.65|441.77|0
1650266220000|2022-04-18 07:17:00|444.94|442.06|444.84|441.96|444.94|442.06|444.84|441.96|0
1650266230000|2022-04-18 07:17:10|444.94|442.06|444.94|442.06|444.94|442.06|444.94|442.06|0
1650266240000|2022-04-18 07:17:20|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650266280000|2022-04-18 07:18:00|444.94|442.06|444.94|442.06|444.94|442.06|444.94|442.06|0
1650266290000|2022-04-18 07:18:10|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650266310000|2022-04-18 07:18:30|444.75|441.87|444.75|441.87|444.75|441.87|444.75|441.87|0
1650266320000|2022-04-18 07:18:40|444.65|441.77|444.84|441.96|444.84|441.96|444.65|441.77|0
1650266350000|2022-04-18 07:19:10|444.94|442.06|444.94|442.06|444.94|442.06|444.94|442.06|0
1650266360000|2022-04-18 07:19:20|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650266370000|2022-04-18 07:19:30|445.13|442.25|445.13|442.25|445.13|442.25|445.03|442.15|0
1650266380000|2022-04-18 07:19:40|444.94|442.06|445.03|442.15|445.03|442.15|444.94|442.06|0
1650266390000|2022-04-18 07:19:50|444.94|442.06|445.03|442.15|445.03|442.15|444.94|442.06|0
1650266420000|2022-04-18 07:20:20|445.13|442.25|445.03|442.15|445.13|442.25|445.03|442.15|0
1650266440000|2022-04-18 07:20:40|445.13|442.25|445.22|442.34|445.22|442.34|445.13|442.25|0
1650266460000|2022-04-18 07:21:00|445.03|442.15|445.22|442.34|445.22|442.34|445.03|442.15|0
1650266470000|2022-04-18 07:21:10|445.32|442.44|445.32|442.44|445.41|442.53|445.32|442.44|0
1650266480000|2022-04-18 07:21:20|445.41|442.53|445.41|442.53|445.41|442.53|445.41|442.53|0
1650266500000|2022-04-18 07:21:40|445.51|442.63|445.51|442.63|445.51|442.63|445.51|442.63|0
1650266510000|2022-04-18 07:21:50|445.6|442.72|445.41|442.53|445.6|442.72|445.41|442.53|0
1650266520000|2022-04-18 07:22:00|445.32|442.44|445.32|442.44|445.32|442.44|445.32|442.44|0
1650266540000|2022-04-18 07:22:20|445.22|442.34|445.03|442.15|445.22|442.34|445.03|442.15|0
1650266560000|2022-04-18 07:22:40|445.22|442.34|445.22|442.34|445.22|442.34|445.22|442.34|0
1650266600000|2022-04-18 07:23:20|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650266610000|2022-04-18 07:23:30|444.84|441.96|444.84|441.96|444.84|441.96|444.84|441.96|0
1650266620000|2022-04-18 07:23:40|444.74|441.86|444.65|441.77|444.74|441.86|444.65|441.77|0
1650266630000|2022-04-18 07:23:50|444.55|441.67|444.55|441.67|444.55|441.67|444.55|441.67|0
1650266640000|2022-04-18 07:24:00|444.65|441.77|444.65|441.77|444.65|441.77|444.65|441.77|0
1650266660000|2022-04-18 07:24:20|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650266690000|2022-04-18 07:24:50|444.55|441.67|444.55|441.67|444.55|441.67|444.55|441.67|0
1650266700000|2022-04-18 07:25:00|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650266710000|2022-04-18 07:25:10|444.36|441.48|444.26|441.38|444.36|441.48|444.26|441.38|0
1650266720000|2022-04-18 07:25:20|444.17|441.29|444.07|441.19|444.17|441.29|444.07|441.19|0
1650266730000|2022-04-18 07:25:30|443.88|441|443.69|440.81|443.88|441|443.69|440.81|0
1650266740000|2022-04-18 07:25:40|443.88|441|443.5|440.62|443.88|441|443.5|440.62|0
1650266750000|2022-04-18 07:25:50|443.41|440.53|443.5|440.62|443.5|440.62|443.41|440.53|0
1650266760000|2022-04-18 07:26:00|443.69|440.81|443.69|440.81|443.69|440.81|443.69|440.81|0
1650266770000|2022-04-18 07:26:10|443.88|441|443.88|441|443.88|441|443.88|441|0
1650266780000|2022-04-18 07:26:20|444.07|441.19|444.07|441.19|444.07|441.19|444.07|441.19|0
1650266790000|2022-04-18 07:26:30|444.17|441.29|444.45|441.57|444.45|441.57|444.17|441.29|0
1650266820000|2022-04-18 07:27:00|444.26|441.38|444.26|441.38|444.36|441.48|444.26|441.38|0
1650266830000|2022-04-18 07:27:10|444.36|441.48|444.36|441.48|444.36|441.48|444.36|441.48|0
1650266840000|2022-04-18 07:27:20|444.26|441.38|444.26|441.38|444.26|441.38|444.26|441.38|0
1650266870000|2022-04-18 07:27:50|444.07|441.19|444.17|441.29|444.17|441.29|444.07|441.19|0
1650266880000|2022-04-18 07:28:00|444.26|441.38|444.17|441.29|444.26|441.38|444.17|441.29|0
1650266890000|2022-04-18 07:28:10|444.26|441.38|444.26|441.38|444.26|441.38|444.26|441.38|0
1650266900000|2022-04-18 07:28:20|444.45|441.57|444.36|441.48|444.45|441.57|444.36|441.48|0
1650266910000|2022-04-18 07:28:30|444.45|441.57|444.36|441.48|444.45|441.57|444.36|441.48|0
1650266930000|2022-04-18 07:28:50|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650266950000|2022-04-18 07:29:10|444.36|441.48|444.36|441.48|444.36|441.48|444.36|441.48|0
1650266960000|2022-04-18 07:29:20|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650266970000|2022-04-18 07:29:30|444.36|441.48|444.36|441.48|444.36|441.48|444.36|441.48|0
1650266980000|2022-04-18 07:29:40|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650266990000|2022-04-18 07:29:50|444.55|441.67|444.64|441.76|444.64|441.76|444.55|441.67|0
1650267000000|2022-04-18 07:30:00|444.74|441.86|445.03|442.15|445.03|442.15|444.74|441.86|0
1650267020000|2022-04-18 07:30:20|445.12|442.24|445.12|442.24|445.12|442.24|445.12|442.24|0
1650267030000|2022-04-18 07:30:30|445.03|442.15|445.03|442.15|445.03|442.15|445.03|442.15|0
1650267050000|2022-04-18 07:30:50|445.02|442.14|445.12|442.24|445.12|442.24|445.02|442.14|0
1650267060000|2022-04-18 07:31:00|445.02|442.14|445.02|442.14|445.02|442.14|445.02|442.14|0
1650267070000|2022-04-18 07:31:10|444.83|441.95|444.83|441.95|444.83|441.95|444.74|441.86|0
1650267080000|2022-04-18 07:31:20|444.93|442.05|445.22|442.34|445.22|442.34|444.93|442.05|0
1650267090000|2022-04-18 07:31:30|445.41|442.53|445.41|442.53|445.41|442.53|445.41|442.53|0
1650267100000|2022-04-18 07:31:40|445.31|442.43|445.31|442.43|445.31|442.43|445.31|442.43|0
1650267110000|2022-04-18 07:31:50|445.22|442.34|445.41|442.53|445.41|442.53|445.22|442.34|0
1650267120000|2022-04-18 07:32:00|445.22|442.34|445.12|442.24|445.22|442.34|444.93|442.05|0
1650267130000|2022-04-18 07:32:10|445.02|442.14|445.02|442.14|445.02|442.14|445.02|442.14|0
1650267150000|2022-04-18 07:32:30|445.12|442.24|445.12|442.24|445.12|442.24|445.12|442.24|0
1650267160000|2022-04-18 07:32:40|445.02|442.14|445.02|442.14|445.02|442.14|445.02|442.14|0
1650267170000|2022-04-18 07:32:50|445.12|442.24|445.22|442.34|445.22|442.34|445.02|442.14|0
1650267180000|2022-04-18 07:33:00|445.41|442.53|445.41|442.53|445.41|442.53|445.41|442.53|0
1650267190000|2022-04-18 07:33:10|445.6|442.72|445.6|442.72|445.6|442.72|445.6|442.72|0
1650267220000|2022-04-18 07:33:40|445.21|442.33|445.31|442.43|445.31|442.43|445.21|442.33|0
1650267230000|2022-04-18 07:33:50|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650267240000|2022-04-18 07:34:00|444.93|442.05|444.74|441.86|444.93|442.05|444.74|441.86|0
1650267250000|2022-04-18 07:34:10|444.64|441.76|444.64|441.76|444.64|441.76|444.64|441.76|0
1650267260000|2022-04-18 07:34:20|444.83|441.95|444.83|441.95|444.83|441.95|444.83|441.95|0
1650267280000|2022-04-18 07:34:40|444.64|441.76|444.64|441.76|444.64|441.76|444.64|441.76|0
1650267300000|2022-04-18 07:35:00|444.26|441.38|444.07|441.19|444.26|441.38|444.07|441.19|0
1650267310000|2022-04-18 07:35:10|444.26|441.38|444.07|441.19|444.26|441.38|444.07|441.19|0
1650267330000|2022-04-18 07:35:30|444.26|441.38|444.26|441.38|444.26|441.38|444.26|441.38|0
1650267340000|2022-04-18 07:35:40|444.45|441.57|444.45|441.57|444.45|441.57|444.45|441.57|0
1650267370000|2022-04-18 07:36:10|444.64|441.76|444.64|441.76|444.64|441.76|444.64|441.76|0
1650267390000|2022-04-18 07:36:30|444.74|441.86|444.83|441.95|444.83|441.95|444.74|441.86|0
1650267400000|2022-04-18 07:36:40|444.74|441.86|444.83|441.95|444.83|441.95|444.74|441.86|0
1650267410000|2022-04-18 07:36:50|444.74|441.86|444.74|441.86|444.83|441.95|444.64|441.76|0
1650267420000|2022-04-18 07:37:00|444.64|441.76|444.83|441.95|444.83|441.95|444.64|441.76|0
1650267430000|2022-04-18 07:37:10|445.02|442.14|445.4|442.52|445.4|442.52|445.02|442.14|0
1650267470000|2022-04-18 07:37:50|445.21|442.33|445.69|442.81|445.69|442.81|445.21|442.33|0
1650267480000|2022-04-18 07:38:00|446.36|443.48|446.74|443.86|446.84|443.96|446.36|443.48|0
1650267490000|2022-04-18 07:38:10|446.93|444.05|447.99|445.11|447.99|445.11|446.93|444.05|0
1650267500000|2022-04-18 07:38:20|447.89|445.01|447.61|444.73|447.89|445.01|447.61|444.73|0
1650267510000|2022-04-18 07:38:30|447.51|444.63|447.13|444.25|447.51|444.63|447.13|444.25|0
1650267520000|2022-04-18 07:38:40|447.22|444.34|447.42|444.54|447.42|444.54|447.22|444.34|0
1650267530000|2022-04-18 07:38:50|447.51|444.63|447.32|444.44|447.51|444.63|447.32|444.44|0
1650267540000|2022-04-18 07:39:00|447.22|444.34|447.12|444.24|447.32|444.44|447.12|444.24|0
1650267550000|2022-04-18 07:39:10|447.32|444.44|447.32|444.44|447.32|444.44|447.32|444.44|0
1650267570000|2022-04-18 07:39:30|447.12|444.24|446.55|443.67|447.12|444.24|446.55|443.67|0
1650267580000|2022-04-18 07:39:40|446.36|443.48|446.36|443.48|446.36|443.48|446.36|443.48|0
1650267600000|2022-04-18 07:40:00|446.17|443.29|446.27|443.39|446.27|443.39|446.17|443.29|0
1650267620000|2022-04-18 07:40:20|446.36|443.48|446.36|443.48|446.36|443.48|446.36|443.48|0
1650267630000|2022-04-18 07:40:30|446.17|443.29|445.59|442.71|446.17|443.29|445.59|442.71|0
1650267640000|2022-04-18 07:40:40|445.79|442.91|446.17|443.29|446.17|443.29|445.79|442.91|0
1650267670000|2022-04-18 07:41:10|446.55|443.67|446.55|443.67|446.55|443.67|446.55|443.67|0
1650267680000|2022-04-18 07:41:20|446.93|444.05|446.74|443.86|446.93|444.05|446.74|443.86|0
1650267700000|2022-04-18 07:41:40|446.65|443.77|446.93|444.05|446.93|444.05|446.65|443.77|0
1650267710000|2022-04-18 07:41:50|447.03|444.15|447.12|444.24|447.12|444.24|447.03|444.15|0
1650267720000|2022-04-18 07:42:00|447.03|444.15|446.65|443.77|447.03|444.15|446.65|443.77|0
1650267730000|2022-04-18 07:42:10|446.46|443.58|446.36|443.48|446.46|443.58|446.36|443.48|0
1650267750000|2022-04-18 07:42:30|446.27|443.39|446.27|443.39|446.27|443.39|446.27|443.39|0
1650267760000|2022-04-18 07:42:40|446.36|443.48|446.36|443.48|446.36|443.48|446.27|443.39|0
1650267770000|2022-04-18 07:42:50|446.55|443.67|446.55|443.67|446.55|443.67|446.55|443.67|0
1650267780000|2022-04-18 07:43:00|446.46|443.58|446.36|443.48|446.46|443.58|446.36|443.48|0
1650267790000|2022-04-18 07:43:10|446.46|443.58|446.36|443.48|446.46|443.58|446.36|443.48|0
1650267800000|2022-04-18 07:43:20|446.27|443.39|446.17|443.29|446.27|443.39|446.17|443.29|0
1650267810000|2022-04-18 07:43:30|446.08|443.2|446.08|443.2|446.08|443.2|446.08|443.2|0
1650267820000|2022-04-18 07:43:40|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1650267830000|2022-04-18 07:43:50|446.08|443.2|446.08|443.2|446.08|443.2|446.08|443.2|0
1650267840000|2022-04-18 07:44:00|446.17|443.29|446.17|443.29|446.17|443.29|446.08|443.2|0
1650267850000|2022-04-18 07:44:10|446.27|443.39|446.27|443.39|446.27|443.39|446.27|443.39|0
1650267860000|2022-04-18 07:44:20|446.36|443.48|446.36|443.48|446.36|443.48|446.36|443.48|0
1650267870000|2022-04-18 07:44:30|446.55|443.67|446.65|443.77|446.65|443.77|446.55|443.67|0
1650267900000|2022-04-18 07:45:00|446.36|443.48|446.46|443.58|446.46|443.58|446.36|443.48|0
1650267910000|2022-04-18 07:45:10|446.55|443.67|446.55|443.67|446.55|443.67|446.55|443.67|0
1650267920000|2022-04-18 07:45:20|446.36|443.48|446.46|443.58|446.55|443.67|446.36|443.48|0
1650267930000|2022-04-18 07:45:30|446.55|443.67|446.55|443.67|446.55|443.67|446.46|443.58|0
1650267940000|2022-04-18 07:45:40|446.36|443.48|446.17|443.29|446.36|443.48|446.17|443.29|0
1650267980000|2022-04-18 07:46:20|446.36|443.48|446.27|443.39|446.36|443.48|446.27|443.39|0
1650267990000|2022-04-18 07:46:30|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1650268010000|2022-04-18 07:46:50|446.07|443.19|446.07|443.19|446.07|443.19|446.07|443.19|0
1650268020000|2022-04-18 07:47:00|445.97|443.09|445.97|443.09|445.97|443.09|445.97|443.09|0
1650268030000|2022-04-18 07:47:10|446.17|443.29|446.17|443.29|446.17|443.29|446.17|443.29|0
1650268090000|2022-04-18 07:48:10|445.97|443.09|445.97|443.09|445.97|443.09|445.97|443.09|0
1650268100000|2022-04-18 07:48:20|445.78|442.9|445.78|442.9|445.78|442.9|445.78|442.9|0
1650268110000|2022-04-18 07:48:30|445.59|442.71|445.4|442.52|445.59|442.71|445.4|442.52|0
1650268120000|2022-04-18 07:48:40|445.21|442.33|445.12|442.24|445.21|442.33|445.12|442.24|0
1650268130000|2022-04-18 07:48:50|445.02|442.14|445.12|442.24|445.21|442.33|445.02|442.14|0
1650268150000|2022-04-18 07:49:10|445.02|442.14|445.02|442.14|445.02|442.14|444.93|442.05|0
1650268160000|2022-04-18 07:49:20|444.93|442.05|444.93|442.05|444.93|442.05|444.93|442.05|0
1650268170000|2022-04-18 07:49:30|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268200000|2022-04-18 07:50:00|445.31|442.43|445.21|442.33|445.31|442.43|445.21|442.33|0
1650268220000|2022-04-18 07:50:20|445.12|442.24|444.83|441.95|445.12|442.24|444.83|441.95|0
1650268240000|2022-04-18 07:50:40|444.93|442.05|445.21|442.33|445.21|442.33|444.93|442.05|0
1650268260000|2022-04-18 07:51:00|445.31|442.43|445.21|442.33|445.31|442.43|445.21|442.33|0
1650268270000|2022-04-18 07:51:10|445.12|442.24|445.12|442.24|445.12|442.24|445.12|442.24|0
1650268280000|2022-04-18 07:51:20|445.21|442.33|445.12|442.24|445.21|442.33|445.12|442.24|0
1650268290000|2022-04-18 07:51:30|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268300000|2022-04-18 07:51:40|445.12|442.24|445.02|442.14|445.21|442.33|445.02|442.14|0
1650268310000|2022-04-18 07:51:50|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268340000|2022-04-18 07:52:20|445.4|442.52|445.4|442.52|445.4|442.52|445.4|442.52|0
1650268350000|2022-04-18 07:52:30|445.5|442.62|445.59|442.71|445.59|442.71|445.5|442.62|0
1650268360000|2022-04-18 07:52:40|445.4|442.52|445.4|442.52|445.4|442.52|445.4|442.52|0
1650268380000|2022-04-18 07:53:00|445.31|442.43|445.4|442.52|445.4|442.52|445.31|442.43|0
1650268400000|2022-04-18 07:53:20|445.5|442.62|445.4|442.52|445.5|442.62|445.4|442.52|0
1650268410000|2022-04-18 07:53:30|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268430000|2022-04-18 07:53:50|445.4|442.52|445.4|442.52|445.4|442.52|445.4|442.52|0
1650268440000|2022-04-18 07:54:00|445.31|442.43|445.31|442.43|445.31|442.43|445.31|442.43|0
1650268450000|2022-04-18 07:54:10|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268460000|2022-04-18 07:54:20|445.02|442.14|445.02|442.14|445.02|442.14|445.02|442.14|0
1650268470000|2022-04-18 07:54:30|444.93|442.05|444.64|441.76|444.93|442.05|444.64|441.76|0
1650268480000|2022-04-18 07:54:40|444.83|441.95|444.83|441.95|444.83|441.95|444.83|441.95|0
1650268500000|2022-04-18 07:55:00|445.02|442.14|444.93|442.05|445.02|442.14|444.93|442.05|0
1650268510000|2022-04-18 07:55:10|445.12|442.24|445.12|442.24|445.12|442.24|445.12|442.24|0
1650268520000|2022-04-18 07:55:20|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1650268530000|2022-04-18 07:55:30|445.4|442.52|445.21|442.33|445.4|442.52|445.21|442.33|0
1650268540000|2022-04-18 07:55:40|445.31|442.43|445.31|442.43|445.31|442.43|445.31|442.43|0
1650268550000|2022-04-18 07:55:50|445.4|442.52|445.4|442.52|445.4|442.52|445.4|442.52|0
1650268560000|2022-04-18 07:56:00|444.83|441.95|444.83|441.95|445.02|442.14|444.83|441.95|0
1650268570000|2022-04-18 07:56:10|444.63|441.75|444.63|441.75|444.63|441.75|444.63|441.75|0
1650268580000|2022-04-18 07:56:20|444.73|441.85|444.83|441.95|444.83|441.95|444.63|441.75|0
1650268590000|2022-04-18 07:56:30|444.92|442.04|444.83|441.95|444.92|442.04|444.83|441.95|0
1650268600000|2022-04-18 07:56:40|445.12|442.24|445.12|442.24|445.12|442.24|445.12|442.24|0
1650268610000|2022-04-18 07:56:50|445.21|442.33|444.83|441.95|445.21|442.33|444.83|441.95|0
1650268620000|2022-04-18 07:57:00|444.63|441.75|444.44|441.56|444.63|441.75|444.44|441.56|0
1650268630000|2022-04-18 07:57:10|444.63|441.75|444.63|441.75|444.63|441.75|444.63|441.75|0
1650268680000|2022-04-18 07:58:00|444.54|441.66|444.54|441.66|444.54|441.66|444.54|441.66|0
1650268690000|2022-04-18 07:58:10|444.44|441.56|444.44|441.56|444.44|441.56|444.44|441.56|0
1650268700000|2022-04-18 07:58:20|444.35|441.47|444.44|441.56|444.44|441.56|444.35|441.47|0
1650268710000|2022-04-18 07:58:30|444.35|441.47|444.44|441.56|444.54|441.66|444.35|441.47|0
1650268720000|2022-04-18 07:58:40|444.63|441.75|444.63|441.75|444.63|441.75|444.63|441.75|0
1650268730000|2022-04-18 07:58:50|444.73|441.85|444.82|441.94|444.82|441.94|444.73|441.85|0
1650268740000|2022-04-18 07:59:00|444.73|441.85|444.44|441.56|444.73|441.85|444.44|441.56|0
1650268750000|2022-04-18 07:59:10|444.54|441.66|444.54|441.66|444.54|441.66|444.54|441.66|0
1650268760000|2022-04-18 07:59:20|444.63|441.75|444.63|441.75|444.63|441.75|444.63|441.75|0
1650268770000|2022-04-18 07:59:30|444.73|441.85|444.82|441.94|444.82|441.94|444.63|441.75|0
1650268790000|2022-04-18 07:59:50|444.63|441.75|444.73|441.85|444.73|441.85|444.63|441.75|0
1650268800000|2022-04-18 08:00:00|444.82|441.94|444.54|441.66|444.82|441.94|444.54|441.66|0
1650268810000|2022-04-18 08:00:10|444.44|441.56|444.06|441.18|444.44|441.56|444.06|441.18|0
1650268820000|2022-04-18 08:00:20|444.16|441.28|444.16|441.28|444.25|441.37|444.06|441.18|0
1650268830000|2022-04-18 08:00:30|444.06|441.18|444.16|441.28|444.16|441.28|444.06|441.18|0
1650268840000|2022-04-18 08:00:40|444.06|441.18|443.87|440.99|444.06|441.18|443.87|440.99|0
1650268850000|2022-04-18 08:00:50|444.06|441.18|443.97|441.09|444.06|441.18|443.97|441.09|0
1650268860000|2022-04-18 08:01:00|443.68|440.8|443.68|440.8|443.68|440.8|443.68|440.8|0
1650268870000|2022-04-18 08:01:10|443.78|440.9|443.3|440.42|443.78|440.9|443.3|440.42|0
1650268880000|2022-04-18 08:01:20|443.21|440.33|442.54|439.66|443.21|440.33|442.54|439.66|0
1650268890000|2022-04-18 08:01:30|442.16|439.28|442.16|439.28|442.16|439.28|442.06|439.18|0
1650268900000|2022-04-18 08:01:40|441.97|439.09|441.2|438.32|441.97|439.09|441.2|438.32|0
1650268910000|2022-04-18 08:01:50|440.82|437.94|441.39|438.51|441.39|438.51|440.82|437.94|0
1650268920000|2022-04-18 08:02:00|441.01|438.13|441.01|438.13|441.2|438.32|441.01|438.13|0
1650268930000|2022-04-18 08:02:10|441.11|438.23|441.3|438.42|441.3|438.42|441.11|438.23|0
1650268940000|2022-04-18 08:02:20|441.2|438.32|441.01|438.13|441.2|438.32|441.01|438.13|0
1650268950000|2022-04-18 08:02:30|440.92|438.04|440.82|437.94|440.92|438.04|440.82|437.94|0
1650268960000|2022-04-18 08:02:40|441.01|438.13|441.01|438.13|441.39|438.51|440.92|438.04|0
1650268970000|2022-04-18 08:02:50|440.82|437.94|441.01|438.13|441.01|438.13|440.82|437.94|0
1650268980000|2022-04-18 08:03:00|440.92|438.04|440.73|437.85|440.92|438.04|440.73|437.85|0
1650268990000|2022-04-18 08:03:10|440.82|437.94|440.82|437.94|440.82|437.94|440.73|437.85|0
1650269000000|2022-04-18 08:03:20|440.73|437.85|440.06|437.18|440.73|437.85|440.06|437.18|0
1650269010000|2022-04-18 08:03:30|439.87|436.99|440.06|437.18|440.06|437.18|439.87|436.99|0
1650269030000|2022-04-18 08:03:50|439.97|437.09|439.49|436.61|440.06|437.18|439.49|436.61|0
1650269040000|2022-04-18 08:04:00|439.68|436.8|439.02|436.14|439.68|436.8|439.02|436.14|0
1650269050000|2022-04-18 08:04:10|439.11|436.23|439.49|436.61|439.49|436.61|439.11|436.23|0
1650269060000|2022-04-18 08:04:20|439.68|436.8|439.49|436.61|439.68|436.8|439.3|436.42|0
1650269080000|2022-04-18 08:04:40|439.3|436.42|439.11|436.23|439.3|436.42|439.11|436.23|0
1650269090000|2022-04-18 08:04:50|439.3|436.42|439.49|436.61|439.68|436.8|439.3|436.42|0
1650269100000|2022-04-18 08:05:00|439.4|436.52|439.3|436.42|439.4|436.52|439.11|436.23|0
1650269110000|2022-04-18 08:05:10|439.59|436.71|439.59|436.71|439.59|436.71|439.59|436.71|0
1650269120000|2022-04-18 08:05:20|439.49|436.61|439.68|436.8|439.78|436.9|439.49|436.61|0
1650269130000|2022-04-18 08:05:30|439.87|436.99|439.68|436.8|439.87|436.99|439.68|436.8|0
1650269140000|2022-04-18 08:05:40|439.49|436.61|439.49|436.61|439.49|436.61|439.49|436.61|0
1650269150000|2022-04-18 08:05:50|439.68|436.8|439.68|436.8|439.68|436.8|439.59|436.71|0
1650269160000|2022-04-18 08:06:00|439.87|436.99|440.06|437.18|440.06|437.18|439.87|436.99|0
1650269170000|2022-04-18 08:06:10|439.87|436.99|439.68|436.8|439.87|436.99|439.68|436.8|0
1650269180000|2022-04-18 08:06:20|439.78|436.9|439.78|436.9|439.87|436.99|439.78|436.9|0
1650269190000|2022-04-18 08:06:30|439.68|436.8|439.35|436.95|439.68|436.95|439.35|436.8|0
1650269200000|2022-04-18 08:06:40|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1650269210000|2022-04-18 08:06:50|439.63|437.23|439.82|437.42|439.82|437.42|439.63|437.23|0
1650269220000|2022-04-18 08:07:00|439.73|437.33|440.01|437.61|440.01|437.61|439.73|437.33|0
1650269230000|2022-04-18 08:07:10|440.2|437.8|440.2|437.8|440.58|438.18|440.2|437.8|0
1650269240000|2022-04-18 08:07:20|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1650269250000|2022-04-18 08:07:30|440.49|438.09|440.39|437.99|440.49|438.09|440.39|437.99|0
1650269260000|2022-04-18 08:07:40|440.96|438.56|441.15|438.75|441.15|438.75|440.96|438.56|0
1650269270000|2022-04-18 08:07:50|441.06|438.66|440.96|438.56|441.06|438.66|440.96|438.56|0
1650269280000|2022-04-18 08:08:00|441.34|438.94|441.15|438.75|441.34|438.94|441.15|438.75|0
1650269290000|2022-04-18 08:08:10|440.96|438.56|440.77|438.37|440.96|438.56|440.77|438.37|0
1650269300000|2022-04-18 08:08:20|440.58|438.18|440.39|437.99|440.58|438.18|440.39|437.99|0
1650269310000|2022-04-18 08:08:30|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1650269330000|2022-04-18 08:08:50|440.01|437.61|440.11|437.71|440.2|437.8|440.01|437.61|0
1650269340000|2022-04-18 08:09:00|440.2|437.8|440.01|437.61|440.2|437.8|440.01|437.61|0
1650269350000|2022-04-18 08:09:10|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1650269360000|2022-04-18 08:09:20|440.39|437.99|440.2|437.8|440.39|437.99|440.2|437.8|0
1650269390000|2022-04-18 08:09:50|440.01|437.61|440.11|437.71|440.39|437.99|440.01|437.61|0
1650269400000|2022-04-18 08:10:00|440.01|437.61|440.01|437.61|440.11|437.71|440.01|437.61|0
1650269420000|2022-04-18 08:10:20|440.11|437.71|440.11|437.71|440.11|437.71|440.11|437.71|0
1650269430000|2022-04-18 08:10:30|440.2|437.8|440.2|437.8|440.2|437.8|440.11|437.71|0
1650269440000|2022-04-18 08:10:40|440.39|437.99|440.39|437.99|440.39|437.99|440.39|437.99|0
1650269450000|2022-04-18 08:10:50|440.49|438.09|440.49|438.09|440.49|438.09|440.49|438.09|0
1650269460000|2022-04-18 08:11:00|440.39|437.99|440.58|438.18|440.58|438.18|440.2|437.8|0
1650269480000|2022-04-18 08:11:20|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1650269490000|2022-04-18 08:11:30|440.58|438.18|440.39|437.99|440.58|438.18|440.39|437.99|0
1650269500000|2022-04-18 08:11:40|440.49|438.09|440.58|438.18|440.58|438.18|440.49|438.09|0
1650269510000|2022-04-18 08:11:50|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1650269530000|2022-04-18 08:12:10|440.68|438.28|440.58|438.18|440.68|438.28|440.58|438.18|0
1650269540000|2022-04-18 08:12:20|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1650269550000|2022-04-18 08:12:30|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1650269590000|2022-04-18 08:13:10|440.87|438.47|440.96|438.56|440.96|438.56|440.87|438.47|0
1650269600000|2022-04-18 08:13:20|441.06|438.66|441.06|438.66|441.06|438.66|441.06|438.66|0
1650269610000|2022-04-18 08:13:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1650269620000|2022-04-18 08:13:40|440.87|438.47|440.96|438.56|440.96|438.56|440.87|438.47|0
1650269630000|2022-04-18 08:13:50|440.87|438.47|440.68|438.28|440.87|438.47|440.68|438.28|0
1650269640000|2022-04-18 08:14:00|440.58|438.18|440.58|438.18|440.68|438.28|440.58|438.18|0
1650269660000|2022-04-18 08:14:20|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1650269670000|2022-04-18 08:14:30|440.77|438.37|440.77|438.37|440.77|438.37|440.77|438.37|0
1650269700000|2022-04-18 08:15:00|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1650269710000|2022-04-18 08:15:10|440.39|437.99|440.39|437.99|440.39|437.99|440.39|437.99|0
1650269720000|2022-04-18 08:15:20|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1650269730000|2022-04-18 08:15:30|440.2|437.8|440.2|437.8|440.3|437.9|440.2|437.8|0
1650269750000|2022-04-18 08:15:50|440.3|437.9|440.39|437.99|440.39|437.99|440.3|437.9|0
1650269760000|2022-04-18 08:16:00|440.3|437.9|440.58|438.18|440.68|438.28|440.3|437.9|0
1650269770000|2022-04-18 08:16:10|440.68|438.28|440.77|438.37|440.77|438.37|440.68|438.28|0
1650269820000|2022-04-18 08:17:00|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1650269840000|2022-04-18 08:17:20|440.39|437.99|440.39|437.99|440.39|437.99|440.39|437.99|0
1650269860000|2022-04-18 08:17:40|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1650269880000|2022-04-18 08:18:00|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1650269900000|2022-04-18 08:18:20|440.49|438.09|440.39|437.99|440.49|438.09|440.39|437.99|0
1650269930000|2022-04-18 08:18:50|440.2|437.8|440.3|437.9|440.3|437.9|440.2|437.8|0
1650269940000|2022-04-18 08:19:00|440.2|437.8|440.3|437.9|440.3|437.9|440.2|437.8|0
1650269950000|2022-04-18 08:19:10|440.2|437.8|439.82|437.42|440.2|437.8|439.82|437.42|0
1650269960000|2022-04-18 08:19:20|439.63|437.23|439.54|437.14|439.63|437.23|439.54|437.14|0
1650269970000|2022-04-18 08:19:30|439.44|437.04|439.63|437.23|439.63|437.23|439.44|437.04|0
1650269980000|2022-04-18 08:19:40|439.54|437.14|439.54|437.14|439.54|437.14|439.54|437.14|0
1650269990000|2022-04-18 08:19:50|439.63|437.23|439.44|437.04|439.63|437.23|439.44|437.04|0
1650270000000|2022-04-18 08:20:00|439.54|437.14|439.25|436.85|439.54|437.14|439.25|436.85|0
1650270010000|2022-04-18 08:20:10|439.35|436.95|439.44|437.04|439.44|437.04|439.35|436.95|0
1650270030000|2022-04-18 08:20:30|439.35|436.95|439.35|436.95|439.35|436.95|439.35|436.95|0
1650270040000|2022-04-18 08:20:40|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1650270050000|2022-04-18 08:20:50|439.35|436.95|439.25|436.85|439.35|436.95|439.25|436.85|0
1650270060000|2022-04-18 08:21:00|439.16|436.76|439.16|436.76|439.16|436.76|439.16|436.76|0
1650270070000|2022-04-18 08:21:10|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1650270080000|2022-04-18 08:21:20|438.87|436.47|438.87|436.47|438.87|436.47|438.87|436.47|0
1650270100000|2022-04-18 08:21:40|438.97|436.57|438.87|436.47|438.97|436.57|438.87|436.47|0
1650270110000|2022-04-18 08:21:50|438.97|436.57|438.87|436.47|438.97|436.57|438.87|436.47|0
1650270130000|2022-04-18 08:22:10|438.68|436.28|438.78|436.38|438.87|436.47|438.68|436.28|0
1650270140000|2022-04-18 08:22:20|438.87|436.47|439.06|436.66|439.06|436.66|438.87|436.47|0
1650270150000|2022-04-18 08:22:30|438.87|436.47|439.06|436.66|439.06|436.66|438.87|436.47|0
1650270170000|2022-04-18 08:22:50|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1650270180000|2022-04-18 08:23:00|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1650270190000|2022-04-18 08:23:10|439.35|436.95|439.63|437.23|439.63|437.23|439.35|436.95|0
1650270210000|2022-04-18 08:23:30|439.82|437.42|439.63|437.23|439.82|437.42|439.63|437.23|0
1650270220000|2022-04-18 08:23:40|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1650270230000|2022-04-18 08:23:50|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1650270240000|2022-04-18 08:24:00|439.73|437.33|439.63|437.23|439.73|437.33|439.63|437.23|0
1650270270000|2022-04-18 08:24:30|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1650270280000|2022-04-18 08:24:40|439.82|437.42|440.01|437.61|440.01|437.61|439.82|437.42|0
1650270290000|2022-04-18 08:24:50|439.92|437.52|440.01|437.61|440.01|437.61|439.92|437.52|0
1650270300000|2022-04-18 08:25:00|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1650270310000|2022-04-18 08:25:10|439.63|437.23|439.44|437.04|439.63|437.23|439.44|437.04|0
1650270320000|2022-04-18 08:25:20|439.35|436.95|439.35|436.95|439.35|436.95|439.35|436.95|0
1650270330000|2022-04-18 08:25:30|439.25|436.85|439.35|436.95|439.35|436.95|439.25|436.85|0
1650270340000|2022-04-18 08:25:40|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1650270360000|2022-04-18 08:26:00|439.35|436.95|439.44|437.04|439.44|437.04|439.25|436.85|0
1650270430000|2022-04-18 08:27:10|439.25|436.85|439.44|437.04|439.44|437.04|439.25|436.85|0
1650270460000|2022-04-18 08:27:40|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1650270480000|2022-04-18 08:28:00|439.25|436.85|439.44|437.04|439.44|437.04|439.25|436.85|0
1650270500000|2022-04-18 08:28:20|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1650270510000|2022-04-18 08:28:30|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1650270520000|2022-04-18 08:28:40|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1650270550000|2022-04-18 08:29:10|439.63|437.23|440|437.6|440|437.6|439.63|437.23|0
1650270570000|2022-04-18 08:29:30|439.91|437.51|439.91|437.51|439.91|437.51|439.91|437.51|0
1650270580000|2022-04-18 08:29:40|440|437.6|440|437.6|440|437.6|440|437.6|0
1650270600000|2022-04-18 08:30:00|439.81|437.41|439.91|437.51|440|437.6|439.81|437.41|0
1650270610000|2022-04-18 08:30:10|440|437.6|439.81|437.41|440|437.6|439.81|437.41|0
1650270620000|2022-04-18 08:30:20|440|437.6|439.91|437.51|440|437.6|439.91|437.51|0
1650270630000|2022-04-18 08:30:30|440|437.6|439.91|437.51|440|437.6|439.91|437.51|0
1650270640000|2022-04-18 08:30:40|439.81|437.41|440|437.6|440|437.6|439.81|437.41|0
1650270670000|2022-04-18 08:31:10|440.19|437.79|440.38|437.98|440.38|437.98|440.19|437.79|0
1650270690000|2022-04-18 08:31:30|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650270720000|2022-04-18 08:32:00|440.38|437.98|440.19|437.79|440.38|437.98|440.19|437.79|0
1650270730000|2022-04-18 08:32:10|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650270740000|2022-04-18 08:32:20|440.19|437.79|439.91|437.51|440.19|437.79|439.91|437.51|0
1650270750000|2022-04-18 08:32:30|439.81|437.41|440|437.6|440|437.6|439.81|437.41|0
1650270760000|2022-04-18 08:32:40|439.81|437.41|440|437.6|440|437.6|439.81|437.41|0
1650270800000|2022-04-18 08:33:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650270820000|2022-04-18 08:33:40|440.29|437.89|440.57|438.17|440.57|438.17|440.29|437.89|0
1650270830000|2022-04-18 08:33:50|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650270850000|2022-04-18 08:34:10|440.57|438.17|440.38|437.98|440.57|438.17|440.38|437.98|0
1650270860000|2022-04-18 08:34:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650270890000|2022-04-18 08:34:50|440.38|437.98|440.19|437.79|440.38|437.98|440.19|437.79|0
1650270900000|2022-04-18 08:35:00|440.1|437.7|440.19|437.79|440.19|437.79|440.1|437.7|0
1650270940000|2022-04-18 08:35:40|440.1|437.7|440.29|437.89|440.29|437.89|440.1|437.7|0
1650270960000|2022-04-18 08:36:00|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1650270970000|2022-04-18 08:36:10|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1650270990000|2022-04-18 08:36:30|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650271010000|2022-04-18 08:36:50|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271020000|2022-04-18 08:37:00|440.29|437.89|440.29|437.89|440.29|437.89|440.19|437.79|0
1650271030000|2022-04-18 08:37:10|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271050000|2022-04-18 08:37:30|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650271060000|2022-04-18 08:37:40|440.67|438.27|440.57|438.17|440.67|438.27|440.57|438.17|0
1650271090000|2022-04-18 08:38:10|440.38|437.98|440.19|437.79|440.38|437.98|440.19|437.79|0
1650271130000|2022-04-18 08:38:50|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271140000|2022-04-18 08:39:00|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1650271150000|2022-04-18 08:39:10|439.91|437.51|439.91|437.51|439.91|437.51|439.91|437.51|0
1650271160000|2022-04-18 08:39:20|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271190000|2022-04-18 08:39:50|440.1|437.7|440.19|437.79|440.19|437.79|440.1|437.7|0
1650271210000|2022-04-18 08:40:10|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650271220000|2022-04-18 08:40:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271230000|2022-04-18 08:40:30|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650271280000|2022-04-18 08:41:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271340000|2022-04-18 08:42:20|440.38|437.98|440.38|437.98|440.38|437.98|440.29|437.89|0
1650271350000|2022-04-18 08:42:30|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1650271380000|2022-04-18 08:43:00|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650271410000|2022-04-18 08:43:30|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271430000|2022-04-18 08:43:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1650271460000|2022-04-18 08:44:20|440|437.6|440.1|437.7|440.1|437.7|440|437.6|0
1650271470000|2022-04-18 08:44:30|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271490000|2022-04-18 08:44:50|439.91|437.51|439.91|437.51|439.91|437.51|439.91|437.51|0
1650271500000|2022-04-18 08:45:00|439.81|437.41|439.91|437.51|440|437.6|439.81|437.41|0
1650271510000|2022-04-18 08:45:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271520000|2022-04-18 08:45:20|439.91|437.51|440|437.6|440|437.6|439.91|437.51|0
1650271540000|2022-04-18 08:45:40|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271550000|2022-04-18 08:45:50|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271560000|2022-04-18 08:46:00|439.91|437.51|439.91|437.51|440|437.6|439.91|437.51|0
1650271570000|2022-04-18 08:46:10|440|437.6|440|437.6|440|437.6|439.81|437.41|0
1650271590000|2022-04-18 08:46:30|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1650271610000|2022-04-18 08:46:50|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271620000|2022-04-18 08:47:00|440.19|437.79|440.1|437.7|440.19|437.79|440.1|437.7|0
1650271630000|2022-04-18 08:47:10|440|437.6|440.1|437.7|440.1|437.7|440|437.6|0
1650271640000|2022-04-18 08:47:20|440.19|437.79|440.1|437.7|440.19|437.79|440.1|437.7|0
1650271650000|2022-04-18 08:47:30|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271660000|2022-04-18 08:47:40|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271690000|2022-04-18 08:48:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271710000|2022-04-18 08:48:30|439.81|437.41|440|437.6|440|437.6|439.81|437.41|0
1650271760000|2022-04-18 08:49:20|439.91|437.51|439.91|437.51|439.91|437.51|439.91|437.51|0
1650271820000|2022-04-18 08:50:20|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1650271830000|2022-04-18 08:50:30|440|437.6|439.91|437.51|440|437.6|439.81|437.41|0
1650271840000|2022-04-18 08:50:40|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1650271850000|2022-04-18 08:50:50|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271870000|2022-04-18 08:51:10|439.91|437.51|439.91|437.51|439.91|437.51|439.91|437.51|0
1650271890000|2022-04-18 08:51:30|440|437.6|440|437.6|440|437.6|440|437.6|0
1650271900000|2022-04-18 08:51:40|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650271950000|2022-04-18 08:52:30|440.38|437.98|440.76|438.36|440.76|438.36|440.38|437.98|0
1650271960000|2022-04-18 08:52:40|440.86|438.46|440.86|438.46|440.95|438.55|440.86|438.46|0
1650271970000|2022-04-18 08:52:50|440.95|438.55|440.67|438.27|440.95|438.55|440.67|438.27|0
1650271980000|2022-04-18 08:53:00|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650271990000|2022-04-18 08:53:10|440.86|438.46|440.86|438.46|440.86|438.46|440.86|438.46|0
1650272000000|2022-04-18 08:53:20|440.95|438.55|440.86|438.46|440.95|438.55|440.86|438.46|0
1650272010000|2022-04-18 08:53:30|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650272020000|2022-04-18 08:53:40|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1650272030000|2022-04-18 08:53:50|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650272040000|2022-04-18 08:54:00|440.86|438.46|440.86|438.46|440.86|438.46|440.76|438.36|0
1650272050000|2022-04-18 08:54:10|440.76|438.36|440.86|438.46|440.86|438.46|440.76|438.36|0
1650272060000|2022-04-18 08:54:20|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1650272080000|2022-04-18 08:54:40|441.14|438.74|441.24|438.84|441.33|438.93|441.14|438.74|0
1650272090000|2022-04-18 08:54:50|441.33|438.93|441.24|438.84|441.33|438.93|441.24|438.84|0
1650272100000|2022-04-18 08:55:00|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1650272120000|2022-04-18 08:55:20|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650272130000|2022-04-18 08:55:30|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1650272150000|2022-04-18 08:55:50|441.43|439.03|441.52|439.12|441.52|439.12|441.43|439.03|0
1650272160000|2022-04-18 08:56:00|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1650272170000|2022-04-18 08:56:10|441.62|439.22|441.33|438.93|441.62|439.22|441.33|438.93|0
1650272180000|2022-04-18 08:56:20|441.52|439.12|441.52|439.12|441.52|439.12|441.52|439.12|0
1650272190000|2022-04-18 08:56:30|441.42|439.02|441.33|438.93|441.42|439.02|441.33|438.93|0
1650272220000|2022-04-18 08:57:00|441.52|439.12|441.14|438.74|441.52|439.12|441.14|438.74|0
1650272230000|2022-04-18 08:57:10|441.23|438.83|441.23|438.83|441.33|438.93|441.14|438.74|0
1650272250000|2022-04-18 08:57:30|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1650272280000|2022-04-18 08:58:00|441.52|439.12|441.71|439.31|441.71|439.31|441.52|439.12|0
1650272290000|2022-04-18 08:58:10|441.52|439.12|441.52|439.12|441.71|439.31|441.52|439.12|0
1650272300000|2022-04-18 08:58:20|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1650272310000|2022-04-18 08:58:30|441.52|439.12|441.52|439.12|441.52|439.12|441.52|439.12|0
1650272350000|2022-04-18 08:59:10|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1650272360000|2022-04-18 08:59:20|441.71|439.31|441.9|439.5|441.9|439.5|441.71|439.31|0
1650272370000|2022-04-18 08:59:30|441.99|439.59|442.09|439.69|442.09|439.69|441.99|439.59|0
1650272390000|2022-04-18 08:59:50|441.99|439.59|441.9|439.5|441.99|439.59|441.9|439.5|0
1650272400000|2022-04-18 09:00:00|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1650272410000|2022-04-18 09:00:10|441.9|439.5|441.9|439.5|441.9|439.5|441.9|439.5|0
1650272430000|2022-04-18 09:00:30|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1650272440000|2022-04-18 09:00:40|442.18|439.78|442.47|440.07|442.47|440.07|442.18|439.78|0
1650272450000|2022-04-18 09:00:50|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1650272460000|2022-04-18 09:01:00|442.47|440.07|442.38|439.98|442.47|440.07|442.28|439.88|0
1650272470000|2022-04-18 09:01:10|442.37|439.97|442.47|440.07|442.47|440.07|442.37|439.97|0
1650272480000|2022-04-18 09:01:20|442.37|439.97|442.37|439.97|442.47|440.07|442.37|439.97|0
1650272490000|2022-04-18 09:01:30|442.47|440.07|442.37|439.97|442.47|440.07|442.28|439.88|0
1650272500000|2022-04-18 09:01:40|442.28|439.88|442.09|439.69|442.28|439.88|442.09|439.69|0
1650272530000|2022-04-18 09:02:10|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1650272540000|2022-04-18 09:02:20|441.41|439.01|441.79|439.39|441.79|439.39|441.41|439.01|0
1650272550000|2022-04-18 09:02:30|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1650272560000|2022-04-18 09:02:40|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1650272570000|2022-04-18 09:02:50|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650272580000|2022-04-18 09:03:00|442.66|440.26|442.47|440.07|442.66|440.26|442.47|440.07|0
1650272590000|2022-04-18 09:03:10|442.56|440.16|442.47|440.07|442.56|440.16|442.47|440.07|0
1650272600000|2022-04-18 09:03:20|442.37|439.97|442.28|439.88|442.37|439.97|442.28|439.88|0
1650272620000|2022-04-18 09:03:40|442.37|439.97|442.47|440.07|442.47|440.07|442.37|439.97|0
1650272630000|2022-04-18 09:03:50|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1650272640000|2022-04-18 09:04:00|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1650272650000|2022-04-18 09:04:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1650272660000|2022-04-18 09:04:20|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1650272700000|2022-04-18 09:05:00|441.99|439.59|441.99|439.59|441.99|439.59|441.89|439.49|0
1650272710000|2022-04-18 09:05:10|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1650272740000|2022-04-18 09:05:40|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1650272760000|2022-04-18 09:06:00|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1650272770000|2022-04-18 09:06:10|442.08|439.68|442.18|439.78|442.18|439.78|442.08|439.68|0
1650272780000|2022-04-18 09:06:20|442.08|439.68|442.18|439.78|442.18|439.78|442.08|439.68|0
1650272790000|2022-04-18 09:06:30|441.89|439.49|441.89|439.49|441.89|439.49|441.8|439.4|0
1650272800000|2022-04-18 09:06:40|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1650272810000|2022-04-18 09:06:50|441.89|439.49|442.08|439.68|442.08|439.68|441.89|439.49|0
1650272820000|2022-04-18 09:07:00|442.18|439.78|442.27|439.87|442.27|439.87|442.18|439.78|0
1650272830000|2022-04-18 09:07:10|442.18|439.78|442.27|439.87|442.37|439.97|442.18|439.78|0
1650272840000|2022-04-18 09:07:20|442.37|439.97|442.27|439.87|442.37|439.97|442.27|439.87|0
1650272860000|2022-04-18 09:07:40|442.18|439.78|442.08|439.68|442.18|439.78|442.08|439.68|0
1650272870000|2022-04-18 09:07:50|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1650272880000|2022-04-18 09:08:00|442.08|439.68|441.99|439.59|442.08|439.68|441.99|439.59|0
1650272890000|2022-04-18 09:08:10|441.89|439.49|441.99|439.59|441.99|439.59|441.89|439.49|0
1650272910000|2022-04-18 09:08:30|441.89|439.49|441.89|439.49|441.89|439.49|441.89|439.49|0
1650272920000|2022-04-18 09:08:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1650272930000|2022-04-18 09:08:50|441.89|439.49|441.99|439.59|441.99|439.59|441.89|439.49|0
1650272940000|2022-04-18 09:09:00|441.89|439.49|442.08|439.68|442.08|439.68|441.89|439.49|0
1650272950000|2022-04-18 09:09:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1650272960000|2022-04-18 09:09:20|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1650272980000|2022-04-18 09:09:40|442.18|439.78|442.27|439.87|442.27|439.87|442.18|439.78|0
1650272990000|2022-04-18 09:09:50|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1650273000000|2022-04-18 09:10:00|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1650273010000|2022-04-18 09:10:10|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273040000|2022-04-18 09:10:40|442.46|440.06|442.27|439.87|442.46|440.06|442.27|439.87|0
1650273050000|2022-04-18 09:10:50|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1650273060000|2022-04-18 09:11:00|442.27|439.87|442.37|439.97|442.37|439.97|442.27|439.87|0
1650273070000|2022-04-18 09:11:10|442.46|440.06|442.56|440.16|442.56|440.16|442.46|440.06|0
1650273080000|2022-04-18 09:11:20|442.65|440.25|442.56|440.16|442.65|440.25|442.56|440.16|0
1650273090000|2022-04-18 09:11:30|442.65|440.25|442.56|440.16|442.65|440.25|442.56|440.16|0
1650273110000|2022-04-18 09:11:50|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273120000|2022-04-18 09:12:00|442.46|440.06|442.27|439.87|442.46|440.06|442.27|439.87|0
1650273130000|2022-04-18 09:12:10|442.37|439.97|442.27|439.87|442.37|439.97|442.27|439.87|0
1650273140000|2022-04-18 09:12:20|442.18|439.78|442.27|439.87|442.27|439.87|442.18|439.78|0
1650273160000|2022-04-18 09:12:40|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1650273170000|2022-04-18 09:12:50|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273180000|2022-04-18 09:13:00|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650273200000|2022-04-18 09:13:20|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1650273210000|2022-04-18 09:13:30|443.22|440.82|443.22|440.82|443.22|440.82|443.22|440.82|0
1650273230000|2022-04-18 09:13:50|443.03|440.63|443.22|440.82|443.22|440.82|443.03|440.63|0
1650273240000|2022-04-18 09:14:00|443.13|440.73|442.94|440.54|443.13|440.73|442.94|440.54|0
1650273250000|2022-04-18 09:14:10|442.84|440.44|442.84|440.44|442.84|440.44|442.75|440.35|0
1650273260000|2022-04-18 09:14:20|442.94|440.54|442.84|440.44|442.94|440.54|442.84|440.44|0
1650273280000|2022-04-18 09:14:40|443.03|440.63|443.13|440.73|443.13|440.73|443.03|440.63|0
1650273290000|2022-04-18 09:14:50|443.22|440.82|443.22|440.82|443.22|440.82|443.22|440.82|0
1650273300000|2022-04-18 09:15:00|443.13|440.73|443.13|440.73|443.13|440.73|443.13|440.73|0
1650273310000|2022-04-18 09:15:10|443.03|440.63|442.94|440.54|443.03|440.63|442.94|440.54|0
1650273320000|2022-04-18 09:15:20|442.84|440.44|442.94|440.54|442.94|440.54|442.84|440.44|0
1650273330000|2022-04-18 09:15:30|442.84|440.44|442.94|440.54|442.94|440.54|442.84|440.44|0
1650273340000|2022-04-18 09:15:40|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650273350000|2022-04-18 09:15:50|442.75|440.35|442.65|440.25|442.75|440.35|442.65|440.25|0
1650273360000|2022-04-18 09:16:00|442.56|440.16|442.46|440.06|442.56|440.16|442.46|440.06|0
1650273370000|2022-04-18 09:16:10|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650273390000|2022-04-18 09:16:30|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273420000|2022-04-18 09:17:00|442.75|440.35|442.75|440.35|442.75|440.35|442.75|440.35|0
1650273430000|2022-04-18 09:17:10|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273440000|2022-04-18 09:17:20|442.56|440.16|442.65|440.25|442.65|440.25|442.56|440.16|0
1650273460000|2022-04-18 09:17:40|442.56|440.16|442.65|440.25|442.65|440.25|442.56|440.16|0
1650273480000|2022-04-18 09:18:00|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650273490000|2022-04-18 09:18:10|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1650273500000|2022-04-18 09:18:20|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1650273510000|2022-04-18 09:18:30|442.56|440.16|442.65|440.25|442.65|440.25|442.56|440.16|0
1650273520000|2022-04-18 09:18:40|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650273530000|2022-04-18 09:18:50|442.65|440.25|442.84|440.44|442.84|440.44|442.65|440.25|0
1650273540000|2022-04-18 09:19:00|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1650273560000|2022-04-18 09:19:20|443.22|440.82|443.6|441.2|443.6|441.2|443.22|440.82|0
1650273600000|2022-04-18 09:20:00|443.7|441.3|443.98|441.58|443.98|441.58|443.7|441.3|0
1650273610000|2022-04-18 09:20:10|444.18|441.78|444.08|441.68|444.18|441.78|443.98|441.58|0
1650273620000|2022-04-18 09:20:20|444.18|441.78|444.18|441.78|444.18|441.78|444.08|441.68|0
1650273640000|2022-04-18 09:20:40|444.37|441.97|444.37|441.97|444.37|441.97|444.37|441.97|0
1650273650000|2022-04-18 09:20:50|445.32|442.92|445.89|443.49|445.89|443.49|445.32|442.92|0
1650273660000|2022-04-18 09:21:00|445.7|443.3|446.09|443.69|446.09|443.69|445.7|443.3|0
1650273670000|2022-04-18 09:21:10|446.28|443.88|446.47|444.07|446.47|444.07|446.28|443.88|0
1650273680000|2022-04-18 09:21:20|446.66|444.26|446.66|444.26|446.85|444.45|446.66|444.26|0
1650273690000|2022-04-18 09:21:30|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1650273700000|2022-04-18 09:21:40|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1650273710000|2022-04-18 09:21:50|446.47|444.07|446.66|444.26|446.66|444.26|446.47|444.07|0
1650273720000|2022-04-18 09:22:00|446.57|444.17|446.57|444.17|446.57|444.17|446.47|444.07|0
1650273750000|2022-04-18 09:22:30|446.66|444.26|446.95|444.55|446.95|444.55|446.66|444.26|0
1650273760000|2022-04-18 09:22:40|447.04|444.64|446.95|444.55|447.04|444.64|446.95|444.55|0
1650273770000|2022-04-18 09:22:50|446.85|444.45|447.04|444.64|447.04|444.64|446.85|444.45|0
1650273780000|2022-04-18 09:23:00|446.95|444.55|446.85|444.45|446.95|444.55|446.85|444.45|0
1650273790000|2022-04-18 09:23:10|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1650273800000|2022-04-18 09:23:20|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1650273810000|2022-04-18 09:23:30|446.38|443.98|445.7|443.3|446.38|443.98|445.7|443.3|0
1650273820000|2022-04-18 09:23:40|445.8|443.4|445.89|443.49|445.89|443.49|445.8|443.4|0
1650273840000|2022-04-18 09:24:00|446.08|443.68|446.38|443.98|446.47|444.07|446.08|443.68|0
1650273850000|2022-04-18 09:24:10|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1650273860000|2022-04-18 09:24:20|446.38|443.98|447.04|444.64|447.04|444.64|446.38|443.98|0
1650273870000|2022-04-18 09:24:30|446.95|444.55|447.62|445.22|447.62|445.22|446.95|444.55|0
1650273880000|2022-04-18 09:24:40|448.19|445.79|448|445.6|448.19|445.79|448|445.6|0
1650273890000|2022-04-18 09:24:50|447.81|445.41|447.23|444.83|447.81|445.41|447.23|444.83|0
1650273900000|2022-04-18 09:25:00|447.33|444.93|446.76|444.36|447.33|444.93|446.76|444.36|0
1650273910000|2022-04-18 09:25:10|446.85|444.45|446.95|444.55|447.04|444.64|446.85|444.45|0
1650273920000|2022-04-18 09:25:20|446.85|444.45|446.95|444.55|447.04|444.64|446.85|444.45|0
1650273930000|2022-04-18 09:25:30|446.85|444.45|446.95|444.55|446.95|444.55|446.85|444.45|0
1650273940000|2022-04-18 09:25:40|446.85|444.45|446.76|444.36|446.85|444.45|446.76|444.36|0
1650273960000|2022-04-18 09:26:00|446.85|444.45|446.66|444.26|446.85|444.45|446.66|444.26|0
1650273970000|2022-04-18 09:26:10|446.57|444.17|446.66|444.26|446.66|444.26|446.57|444.17|0
1650273980000|2022-04-18 09:26:20|446.76|444.36|446.85|444.45|446.85|444.45|446.76|444.36|0
1650274010000|2022-04-18 09:26:50|446.95|444.55|446.95|444.55|447.04|444.64|446.95|444.55|0
1650274020000|2022-04-18 09:27:00|446.76|444.36|446.57|444.17|446.76|444.36|446.57|444.17|0
1650274030000|2022-04-18 09:27:10|446.47|444.07|446.18|443.78|446.47|444.07|446.18|443.78|0
1650274040000|2022-04-18 09:27:20|446.08|443.68|446.18|443.78|446.18|443.78|446.08|443.68|0
1650274060000|2022-04-18 09:27:40|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1650274070000|2022-04-18 09:27:50|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1650274080000|2022-04-18 09:28:00|446.27|443.87|446.18|443.78|446.27|443.87|446.18|443.78|0
1650274100000|2022-04-18 09:28:20|446.08|443.68|445.99|443.59|446.08|443.68|445.99|443.59|0
1650274110000|2022-04-18 09:28:30|445.89|443.49|445.99|443.59|445.99|443.59|445.89|443.49|0
1650274120000|2022-04-18 09:28:40|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650274130000|2022-04-18 09:28:50|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1650274140000|2022-04-18 09:29:00|445.99|443.59|446.08|443.68|446.08|443.68|445.89|443.49|0
1650274150000|2022-04-18 09:29:10|445.99|443.59|445.89|443.49|445.99|443.59|445.89|443.49|0
1650274170000|2022-04-18 09:29:30|446.27|443.87|446.47|444.07|446.47|444.07|446.27|443.87|0
1650274180000|2022-04-18 09:29:40|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1650274190000|2022-04-18 09:29:50|446.76|444.36|446.66|444.26|446.76|444.36|446.66|444.26|0
1650274200000|2022-04-18 09:30:00|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1650274210000|2022-04-18 09:30:10|446.66|444.26|446.47|444.07|446.66|444.26|446.47|444.07|0
1650274230000|2022-04-18 09:30:30|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1650274240000|2022-04-18 09:30:40|446.18|443.78|446.08|443.68|446.18|443.78|446.08|443.68|0
1650274250000|2022-04-18 09:30:50|445.89|443.49|446.18|443.78|446.18|443.78|445.89|443.49|0
1650274260000|2022-04-18 09:31:00|446.27|443.87|445.7|443.3|446.27|443.87|445.7|443.3|0
1650274280000|2022-04-18 09:31:20|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274310000|2022-04-18 09:31:50|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650274320000|2022-04-18 09:32:00|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274330000|2022-04-18 09:32:10|446.08|443.68|446.08|443.68|446.08|443.68|445.89|443.49|0
1650274340000|2022-04-18 09:32:20|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1650274380000|2022-04-18 09:33:00|446.08|443.68|445.7|443.3|446.08|443.68|445.7|443.3|0
1650274410000|2022-04-18 09:33:30|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274470000|2022-04-18 09:34:30|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1650274480000|2022-04-18 09:34:40|446.08|443.68|445.89|443.49|446.08|443.68|445.89|443.49|0
1650274530000|2022-04-18 09:35:30|445.8|443.4|445.89|443.49|445.89|443.49|445.8|443.4|0
1650274550000|2022-04-18 09:35:50|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1650274560000|2022-04-18 09:36:00|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274590000|2022-04-18 09:36:30|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650274620000|2022-04-18 09:37:00|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274660000|2022-04-18 09:37:40|445.8|443.4|445.8|443.4|445.89|443.49|445.8|443.4|0
1650274670000|2022-04-18 09:37:50|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1650274680000|2022-04-18 09:38:00|445.8|443.4|445.7|443.3|445.8|443.4|445.7|443.3|0
1650274710000|2022-04-18 09:38:30|445.51|443.11|445.51|443.11|445.51|443.11|445.51|443.11|0
1650274740000|2022-04-18 09:39:00|445.41|443.01|445.41|443.01|445.41|443.01|445.32|442.92|0
1650274750000|2022-04-18 09:39:10|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1650274760000|2022-04-18 09:39:20|445.31|442.91|445.51|443.11|445.51|443.11|445.31|442.91|0
1650274770000|2022-04-18 09:39:30|445.31|442.91|445.51|443.11|445.51|443.11|445.31|442.91|0
1650274780000|2022-04-18 09:39:40|445.89|443.49|445.8|443.4|445.89|443.49|445.8|443.4|0
1650274790000|2022-04-18 09:39:50|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274800000|2022-04-18 09:40:00|445.99|443.59|445.89|443.49|445.99|443.59|445.89|443.49|0
1650274810000|2022-04-18 09:40:10|446.08|443.68|446.27|443.87|446.27|443.87|446.08|443.68|0
1650274820000|2022-04-18 09:40:20|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1650274830000|2022-04-18 09:40:30|446.08|443.68|446.27|443.87|446.27|443.87|446.08|443.68|0
1650274860000|2022-04-18 09:41:00|446.18|443.78|446.27|443.87|446.27|443.87|446.18|443.78|0
1650274910000|2022-04-18 09:41:50|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650274920000|2022-04-18 09:42:00|445.99|443.59|446.08|443.68|446.08|443.68|445.99|443.59|0
1650274940000|2022-04-18 09:42:20|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650274950000|2022-04-18 09:42:30|445.7|443.3|445.5|443.1|445.7|443.3|445.5|443.1|0
1650274980000|2022-04-18 09:43:00|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1650275000000|2022-04-18 09:43:20|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650275020000|2022-04-18 09:43:40|445.7|443.3|445.89|443.49|445.89|443.49|445.7|443.3|0
1650275030000|2022-04-18 09:43:50|445.99|443.59|446.08|443.68|446.08|443.68|445.99|443.59|0
1650275050000|2022-04-18 09:44:10|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1650275060000|2022-04-18 09:44:20|446.18|443.78|446.18|443.78|446.18|443.78|446.18|443.78|0
1650275070000|2022-04-18 09:44:30|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650275110000|2022-04-18 09:45:10|445.99|443.59|445.89|443.49|445.99|443.59|445.89|443.49|0
1650275120000|2022-04-18 09:45:20|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1650275150000|2022-04-18 09:45:50|445.5|443.1|445.69|443.29|445.69|443.29|445.5|443.1|0
1650275170000|2022-04-18 09:46:10|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650275180000|2022-04-18 09:46:20|445.99|443.59|446.08|443.68|446.08|443.68|445.99|443.59|0
1650275220000|2022-04-18 09:47:00|445.99|443.59|445.89|443.49|445.99|443.59|445.89|443.49|0
1650275260000|2022-04-18 09:47:40|446.08|443.68|446.27|443.87|446.27|443.87|446.08|443.68|0
1650275270000|2022-04-18 09:47:50|446.46|444.06|446.46|444.06|446.46|444.06|446.46|444.06|0
1650275280000|2022-04-18 09:48:00|446.27|443.87|445.89|443.49|446.27|443.87|445.89|443.49|0
1650275290000|2022-04-18 09:48:10|446.08|443.68|445.89|443.49|446.08|443.68|445.89|443.49|0
1650275300000|2022-04-18 09:48:20|445.79|443.39|445.69|443.29|445.79|443.39|445.69|443.29|0
1650275380000|2022-04-18 09:49:40|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1650275390000|2022-04-18 09:49:50|445.5|443.1|445.6|443.2|445.6|443.2|445.5|443.1|0
1650275410000|2022-04-18 09:50:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650275450000|2022-04-18 09:50:50|445.69|443.29|445.79|443.39|445.79|443.39|445.69|443.29|0
1650275460000|2022-04-18 09:51:00|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1650275520000|2022-04-18 09:52:00|445.79|443.39|445.88|443.48|445.88|443.48|445.79|443.39|0
1650275540000|2022-04-18 09:52:20|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1650275560000|2022-04-18 09:52:40|446.27|443.87|446.17|443.77|446.27|443.87|446.17|443.77|0
1650275570000|2022-04-18 09:52:50|446.27|443.87|445.88|443.48|446.27|443.87|445.88|443.48|0
1650275590000|2022-04-18 09:53:10|445.98|443.58|445.88|443.48|445.98|443.58|445.88|443.48|0
1650275620000|2022-04-18 09:53:40|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1650275630000|2022-04-18 09:53:50|445.79|443.39|445.88|443.48|445.88|443.48|445.79|443.39|0
1650275670000|2022-04-18 09:54:30|445.69|443.29|445.5|443.1|445.69|443.29|445.5|443.1|0
1650275700000|2022-04-18 09:55:00|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1650275710000|2022-04-18 09:55:10|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1650275820000|2022-04-18 09:57:00|445.79|443.39|445.88|443.48|445.88|443.48|445.79|443.39|0
1650275860000|2022-04-18 09:57:40|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1650275870000|2022-04-18 09:57:50|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650275880000|2022-04-18 09:58:00|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1650275890000|2022-04-18 09:58:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650275930000|2022-04-18 09:58:50|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1650275990000|2022-04-18 09:59:50|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1650276000000|2022-04-18 10:00:00|445.5|443.1|445.31|442.91|445.5|443.1|445.31|442.91|0
1650276010000|2022-04-18 10:00:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650276020000|2022-04-18 10:00:20|445.6|443.2|445.69|443.29|445.69|443.29|445.6|443.2|0
1650276050000|2022-04-18 10:00:50|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650276060000|2022-04-18 10:01:00|445.6|443.2|445.5|443.1|445.6|443.2|445.5|443.1|0
1650276070000|2022-04-18 10:01:10|445.6|443.2|445.31|442.91|445.6|443.2|445.31|442.91|0
1650276090000|2022-04-18 10:01:30|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1650276100000|2022-04-18 10:01:40|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1650276110000|2022-04-18 10:01:50|445.5|443.1|445.41|443.01|445.5|443.1|445.41|443.01|0
1650276130000|2022-04-18 10:02:10|445.5|443.1|445.31|442.91|445.5|443.1|445.31|442.91|0
1650276170000|2022-04-18 10:02:50|445.12|442.72|444.54|442.14|445.12|442.72|444.54|442.14|0
1650276180000|2022-04-18 10:03:00|444.35|441.95|444.16|441.76|444.35|441.95|444.16|441.76|0
1650276190000|2022-04-18 10:03:10|444.26|441.86|444.54|442.14|444.54|442.14|444.26|441.86|0
1650276200000|2022-04-18 10:03:20|444.35|441.95|444.35|441.95|444.45|442.05|444.35|441.95|0
1650276210000|2022-04-18 10:03:30|444.26|441.86|444.16|441.76|444.26|441.86|444.16|441.76|0
1650276220000|2022-04-18 10:03:40|443.97|441.57|444.07|441.67|444.07|441.67|443.97|441.57|0
1650276230000|2022-04-18 10:03:50|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1650276240000|2022-04-18 10:04:00|444.07|441.67|444.16|441.76|444.16|441.76|444.07|441.67|0
1650276250000|2022-04-18 10:04:10|444.07|441.67|443.97|441.57|444.07|441.67|443.97|441.57|0
1650276280000|2022-04-18 10:04:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1650276300000|2022-04-18 10:05:00|444.26|441.86|444.45|442.05|444.45|442.05|444.26|441.86|0
1650276310000|2022-04-18 10:05:10|444.35|441.95|444.45|442.05|444.45|442.05|444.35|441.95|0
1650276320000|2022-04-18 10:05:20|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1650276330000|2022-04-18 10:05:30|444.73|442.33|444.54|442.14|444.73|442.33|444.54|442.14|0
1650276360000|2022-04-18 10:06:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1650276370000|2022-04-18 10:06:10|444.73|442.33|444.64|442.24|444.73|442.33|444.64|442.24|0
1650276380000|2022-04-18 10:06:20|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1650276390000|2022-04-18 10:06:30|444.64|442.24|444.54|442.14|444.64|442.24|444.54|442.14|0
1650276400000|2022-04-18 10:06:40|444.64|442.24|444.64|442.24|444.64|442.24|444.54|442.14|0
1650276410000|2022-04-18 10:06:50|444.54|442.14|444.45|442.05|444.64|442.24|444.45|442.05|0
1650276420000|2022-04-18 10:07:00|444.35|441.95|444.16|441.76|444.35|441.95|444.16|441.76|0
1650276450000|2022-04-18 10:07:30|443.97|441.57|443.88|441.48|443.97|441.57|443.88|441.48|0
1650276460000|2022-04-18 10:07:40|443.59|441.19|443.5|441.1|443.59|441.19|443.5|441.1|0
1650276470000|2022-04-18 10:07:50|443.4|441|443.5|441.1|443.5|441.1|443.4|441|0
1650276480000|2022-04-18 10:08:00|443.59|441.19|443.78|441.38|443.78|441.38|443.59|441.19|0
1650276490000|2022-04-18 10:08:10|443.88|441.48|443.97|441.57|443.97|441.57|443.88|441.48|0
1650276500000|2022-04-18 10:08:20|444.07|441.67|443.97|441.57|444.07|441.67|443.97|441.57|0
1650276530000|2022-04-18 10:08:50|443.88|441.48|443.88|441.48|443.97|441.57|443.88|441.48|0
1650276540000|2022-04-18 10:09:00|443.78|441.38|443.59|441.19|443.78|441.38|443.59|441.19|0
1650276570000|2022-04-18 10:09:30|443.78|441.38|443.78|441.38|443.78|441.38|443.69|441.29|0
1650276580000|2022-04-18 10:09:40|443.69|441.29|443.59|441.19|443.69|441.29|443.59|441.19|0
1650276590000|2022-04-18 10:09:50|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1650276600000|2022-04-18 10:10:00|443.78|441.38|443.78|441.38|443.78|441.38|443.78|441.38|0
1650276610000|2022-04-18 10:10:10|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1650276640000|2022-04-18 10:10:40|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1650276650000|2022-04-18 10:10:50|444.16|441.76|443.88|441.48|444.16|441.76|443.88|441.48|0
1650276660000|2022-04-18 10:11:00|443.69|441.29|443.59|441.19|443.69|441.29|443.59|441.19|0
1650276730000|2022-04-18 10:12:10|443.49|441.09|443.49|441.09|443.49|441.09|443.49|441.09|0
1650276740000|2022-04-18 10:12:20|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1650276760000|2022-04-18 10:12:40|443.68|441.28|443.59|441.19|443.68|441.28|443.59|441.19|0
1650276770000|2022-04-18 10:12:50|443.68|441.28|443.78|441.38|443.78|441.38|443.68|441.28|0
1650276820000|2022-04-18 10:13:40|443.88|441.48|443.88|441.48|443.88|441.48|443.88|441.48|0
1650276830000|2022-04-18 10:13:50|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1650276840000|2022-04-18 10:14:00|444.07|441.67|443.88|441.48|444.07|441.67|443.88|441.48|0
1650276850000|2022-04-18 10:14:10|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1650276870000|2022-04-18 10:14:30|443.88|441.48|443.78|441.38|443.88|441.48|443.78|441.38|0
1650276930000|2022-04-18 10:15:30|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1650276940000|2022-04-18 10:15:40|443.87|441.47|443.87|441.47|443.87|441.47|443.87|441.47|0
1650276970000|2022-04-18 10:16:10|443.97|441.57|443.87|441.47|443.97|441.57|443.87|441.47|0
1650276980000|2022-04-18 10:16:20|443.78|441.38|443.58|441.18|443.78|441.38|443.58|441.18|0
1650276990000|2022-04-18 10:16:30|443.68|441.28|443.78|441.38|443.78|441.38|443.68|441.28|0
1650277000000|2022-04-18 10:16:40|443.58|441.18|443.58|441.18|443.68|441.28|443.58|441.18|0
1650277020000|2022-04-18 10:17:00|443.78|441.38|443.87|441.47|443.87|441.47|443.78|441.38|0
1650277030000|2022-04-18 10:17:10|443.97|441.57|444.16|441.76|444.16|441.76|443.97|441.57|0
1650277040000|2022-04-18 10:17:20|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1650277050000|2022-04-18 10:17:30|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1650277060000|2022-04-18 10:17:40|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1650277070000|2022-04-18 10:17:50|443.77|441.37|443.97|441.57|443.97|441.57|443.77|441.37|0
1650277100000|2022-04-18 10:18:20|443.87|441.47|443.97|441.57|443.97|441.57|443.87|441.47|0
1650277120000|2022-04-18 10:18:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1650277210000|2022-04-18 10:20:10|444.35|441.95|444.35|441.95|444.35|441.95|444.16|441.76|0
1650277230000|2022-04-18 10:20:30|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1650277260000|2022-04-18 10:21:00|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1650277270000|2022-04-18 10:21:10|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1650277290000|2022-04-18 10:21:30|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1650277300000|2022-04-18 10:21:40|444.16|441.76|444.06|441.66|444.16|441.76|444.06|441.66|0
1650277320000|2022-04-18 10:22:00|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1650277340000|2022-04-18 10:22:20|444.06|441.66|443.77|441.37|444.06|441.66|443.77|441.37|0
1650277350000|2022-04-18 10:22:30|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1650277390000|2022-04-18 10:23:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1650277400000|2022-04-18 10:23:20|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1650277410000|2022-04-18 10:23:30|443.68|441.28|443.58|441.18|443.68|441.28|443.58|441.18|0
1650277430000|2022-04-18 10:23:50|443.49|441.09|443.49|441.09|443.49|441.09|443.49|441.09|0
1650277440000|2022-04-18 10:24:00|443.58|441.18|443.39|440.99|443.58|441.18|443.39|440.99|0
1650277470000|2022-04-18 10:24:30|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1650277490000|2022-04-18 10:24:50|443.96|441.56|444.15|441.75|444.15|441.75|443.96|441.56|0
1650277500000|2022-04-18 10:25:00|443.96|441.56|443.77|441.37|443.96|441.56|443.77|441.37|0
1650277510000|2022-04-18 10:25:10|443.58|441.18|443.39|440.99|443.58|441.18|443.39|440.99|0
1650277520000|2022-04-18 10:25:20|443.58|441.18|443.49|441.09|443.58|441.18|443.49|441.09|0
1650277530000|2022-04-18 10:25:30|443.39|440.99|443.2|440.8|443.39|440.99|443.2|440.8|0
1650277550000|2022-04-18 10:25:50|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1650277560000|2022-04-18 10:26:00|442.63|440.23|442.54|440.14|442.63|440.23|442.54|440.14|0
1650277570000|2022-04-18 10:26:10|442.63|440.23|442.54|440.14|442.63|440.23|442.54|440.14|0
1650277580000|2022-04-18 10:26:20|442.44|440.04|442.63|440.23|442.63|440.23|442.44|440.04|0
1650277590000|2022-04-18 10:26:30|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1650277600000|2022-04-18 10:26:40|442.63|440.23|442.73|440.33|442.73|440.33|442.63|440.23|0
1650277610000|2022-04-18 10:26:50|442.82|440.42|442.82|440.42|442.82|440.42|442.73|440.33|0
1650277630000|2022-04-18 10:27:10|442.92|440.52|442.92|440.52|442.92|440.52|442.92|440.52|0
1650277640000|2022-04-18 10:27:20|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1650277650000|2022-04-18 10:27:30|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1650277670000|2022-04-18 10:27:50|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1650277680000|2022-04-18 10:28:00|442.63|440.23|442.63|440.23|442.63|440.23|442.63|440.23|0
1650277690000|2022-04-18 10:28:10|442.44|440.04|441.87|439.47|442.44|440.04|441.87|439.47|0
1650277700000|2022-04-18 10:28:20|441.77|439.37|441.68|439.28|441.77|439.37|441.68|439.28|0
1650277710000|2022-04-18 10:28:30|441.29|438.89|441.29|438.89|441.29|438.89|441.2|438.8|0
1650277720000|2022-04-18 10:28:40|441.01|438.61|440.72|438.32|441.01|438.61|440.53|438.13|0
1650277730000|2022-04-18 10:28:50|441.49|439.09|441.49|439.09|441.49|439.09|441.49|439.09|0
1650277740000|2022-04-18 10:29:00|441.58|439.18|441.49|439.09|441.58|439.18|441.39|438.99|0
1650277750000|2022-04-18 10:29:10|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1650277770000|2022-04-18 10:29:30|441.1|438.7|441.01|438.61|441.1|438.7|441.01|438.61|0
1650277780000|2022-04-18 10:29:40|441.1|438.7|441.01|438.61|441.1|438.7|441.01|438.61|0
1650277800000|2022-04-18 10:30:00|440.91|438.51|441.1|438.7|441.1|438.7|440.91|438.51|0
1650277810000|2022-04-18 10:30:10|441.29|438.89|441.67|439.27|441.67|439.27|441.29|438.89|0
1650277820000|2022-04-18 10:30:20|441.58|439.18|441.39|438.99|441.58|439.18|441.39|438.99|0
1650277830000|2022-04-18 10:30:30|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1650277840000|2022-04-18 10:30:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1650277850000|2022-04-18 10:30:50|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650277860000|2022-04-18 10:31:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650277870000|2022-04-18 10:31:10|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650277880000|2022-04-18 10:31:20|441.86|439.46|441.96|439.56|441.96|439.56|441.86|439.46|0
1650277890000|2022-04-18 10:31:30|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1650277900000|2022-04-18 10:31:40|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650277910000|2022-04-18 10:31:50|441.58|439.18|441.48|439.08|441.58|439.18|441.48|439.08|0
1650277920000|2022-04-18 10:32:00|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650277930000|2022-04-18 10:32:10|441.77|439.37|441.77|439.37|441.77|439.37|441.67|439.27|0
1650277940000|2022-04-18 10:32:20|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650277950000|2022-04-18 10:32:30|441.77|439.37|441.67|439.27|441.77|439.37|441.67|439.27|0
1650277960000|2022-04-18 10:32:40|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650277970000|2022-04-18 10:32:50|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278000000|2022-04-18 10:33:20|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650278010000|2022-04-18 10:33:30|441.67|439.27|441.48|439.08|441.67|439.27|441.48|439.08|0
1650278030000|2022-04-18 10:33:50|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650278040000|2022-04-18 10:34:00|441.67|439.27|441.86|439.46|441.86|439.46|441.67|439.27|0
1650278050000|2022-04-18 10:34:10|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1650278060000|2022-04-18 10:34:20|442.05|439.65|441.67|439.27|442.05|439.65|441.67|439.27|0
1650278090000|2022-04-18 10:34:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1650278100000|2022-04-18 10:35:00|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278130000|2022-04-18 10:35:30|441.86|439.46|441.67|439.27|441.86|439.46|441.67|439.27|0
1650278140000|2022-04-18 10:35:40|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1650278150000|2022-04-18 10:35:50|441.86|439.46|441.86|439.46|441.96|439.56|441.86|439.46|0
1650278170000|2022-04-18 10:36:10|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1650278180000|2022-04-18 10:36:20|442.05|439.65|441.96|439.56|442.05|439.65|441.96|439.56|0
1650278190000|2022-04-18 10:36:30|442.05|439.65|442.05|439.65|442.05|439.65|442.05|439.65|0
1650278220000|2022-04-18 10:37:00|442.24|439.84|442.15|439.75|442.24|439.84|442.15|439.75|0
1650278230000|2022-04-18 10:37:10|442.24|439.84|442.05|439.65|442.24|439.84|442.05|439.65|0
1650278260000|2022-04-18 10:37:40|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1650278270000|2022-04-18 10:37:50|442.24|439.84|442.24|439.84|442.43|440.03|442.24|439.84|0
1650278280000|2022-04-18 10:38:00|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1650278340000|2022-04-18 10:39:00|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1650278350000|2022-04-18 10:39:10|442.34|439.94|442.34|439.94|442.34|439.94|442.24|439.84|0
1650278360000|2022-04-18 10:39:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1650278400000|2022-04-18 10:40:00|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1650278420000|2022-04-18 10:40:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1650278460000|2022-04-18 10:41:00|442.34|439.94|442.24|439.84|442.34|439.94|442.24|439.84|0
1650278470000|2022-04-18 10:41:10|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1650278490000|2022-04-18 10:41:30|442.34|439.94|442.43|440.03|442.43|440.03|442.34|439.94|0
1650278500000|2022-04-18 10:41:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1650278510000|2022-04-18 10:41:50|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1650278540000|2022-04-18 10:42:20|442.34|439.94|442.43|440.03|442.43|440.03|442.34|439.94|0
1650278550000|2022-04-18 10:42:30|442.34|439.94|442.05|439.65|442.34|439.94|442.05|439.65|0
1650278570000|2022-04-18 10:42:50|441.96|439.56|441.86|439.46|441.96|439.56|441.86|439.46|0
1650278580000|2022-04-18 10:43:00|441.96|439.56|442.05|439.65|442.05|439.65|441.96|439.56|0
1650278590000|2022-04-18 10:43:10|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278600000|2022-04-18 10:43:20|441.58|439.18|441.67|439.27|441.67|439.27|441.58|439.18|0
1650278610000|2022-04-18 10:43:30|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650278630000|2022-04-18 10:43:50|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278640000|2022-04-18 10:44:00|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650278650000|2022-04-18 10:44:10|441.1|438.7|440.91|438.51|441.1|438.7|440.91|438.51|0
1650278660000|2022-04-18 10:44:20|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1650278670000|2022-04-18 10:44:30|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1650278680000|2022-04-18 10:44:40|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650278690000|2022-04-18 10:44:50|441.29|438.89|441.67|439.27|441.67|439.27|441.29|438.89|0
1650278710000|2022-04-18 10:45:10|441.86|439.46|441.67|439.27|441.86|439.46|441.67|439.27|0
1650278740000|2022-04-18 10:45:40|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1650278750000|2022-04-18 10:45:50|441.86|439.46|441.77|439.37|441.86|439.46|441.77|439.37|0
1650278760000|2022-04-18 10:46:00|441.67|439.27|441.86|439.46|441.86|439.46|441.67|439.27|0
1650278780000|2022-04-18 10:46:20|441.77|439.37|441.86|439.46|441.86|439.46|441.77|439.37|0
1650278790000|2022-04-18 10:46:30|441.77|439.37|441.67|439.27|441.77|439.37|441.67|439.27|0
1650278810000|2022-04-18 10:46:50|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650278820000|2022-04-18 10:47:00|441.29|438.89|441.29|438.89|441.29|438.89|441.29|438.89|0
1650278840000|2022-04-18 10:47:20|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1650278850000|2022-04-18 10:47:30|441.1|438.7|441.2|438.8|441.2|438.8|441.1|438.7|0
1650278860000|2022-04-18 10:47:40|441.29|438.89|441.29|438.89|441.29|438.89|441.1|438.7|0
1650278870000|2022-04-18 10:47:50|441.2|438.8|441.1|438.7|441.2|438.8|441.1|438.7|0
1650278890000|2022-04-18 10:48:10|441.29|438.89|441.2|438.8|441.29|438.89|441.2|438.8|0
1650278900000|2022-04-18 10:48:20|441.29|438.89|441.48|439.08|441.48|439.08|441.2|438.8|0
1650278910000|2022-04-18 10:48:30|441.67|439.27|441.58|439.18|441.67|439.27|441.58|439.18|0
1650278920000|2022-04-18 10:48:40|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650278930000|2022-04-18 10:48:50|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278940000|2022-04-18 10:49:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650278950000|2022-04-18 10:49:10|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278960000|2022-04-18 10:49:20|441.77|439.37|441.86|439.46|441.86|439.46|441.77|439.37|0
1650278970000|2022-04-18 10:49:30|441.77|439.37|441.86|439.46|441.86|439.46|441.77|439.37|0
1650278980000|2022-04-18 10:49:40|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650278990000|2022-04-18 10:49:50|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650279000000|2022-04-18 10:50:00|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279040000|2022-04-18 10:50:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1650279050000|2022-04-18 10:50:50|441.48|439.08|441.29|438.89|441.48|439.08|441.29|438.89|0
1650279060000|2022-04-18 10:51:00|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1650279070000|2022-04-18 10:51:10|441.29|438.89|441.1|438.7|441.29|438.89|441.1|438.7|0
1650279090000|2022-04-18 10:51:30|441.29|438.89|441.58|439.18|441.58|439.18|441.29|438.89|0
1650279100000|2022-04-18 10:51:40|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279120000|2022-04-18 10:52:00|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279150000|2022-04-18 10:52:30|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1650279160000|2022-04-18 10:52:40|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279190000|2022-04-18 10:53:10|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279210000|2022-04-18 10:53:30|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279220000|2022-04-18 10:53:40|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1650279230000|2022-04-18 10:53:50|441.77|439.37|441.67|439.27|441.77|439.37|441.67|439.27|0
1650279260000|2022-04-18 10:54:20|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1650279270000|2022-04-18 10:54:30|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279290000|2022-04-18 10:54:50|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279330000|2022-04-18 10:55:30|441.86|439.46|441.77|439.37|441.86|439.46|441.67|439.27|0
1650279340000|2022-04-18 10:55:40|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1650279350000|2022-04-18 10:55:50|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279360000|2022-04-18 10:56:00|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279370000|2022-04-18 10:56:10|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1650279380000|2022-04-18 10:56:20|441.67|439.27|441.48|439.08|441.67|439.27|441.48|439.08|0
1650279400000|2022-04-18 10:56:40|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279420000|2022-04-18 10:57:00|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1650279450000|2022-04-18 10:57:30|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1650279460000|2022-04-18 10:57:40|441.57|439.17|441.48|439.08|441.57|439.17|441.48|439.08|0
1650279480000|2022-04-18 10:58:00|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1650279490000|2022-04-18 10:58:10|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1650279500000|2022-04-18 10:58:20|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1650279520000|2022-04-18 10:58:40|441.47|439.07|441.47|439.07|441.47|439.07|441.47|439.07|0
1650279540000|2022-04-18 10:59:00|441.57|439.17|441.86|439.46|441.86|439.46|441.57|439.17|0
1650279550000|2022-04-18 10:59:10|442.24|439.84|442.05|439.65|442.24|439.84|441.86|439.46|0
1650279570000|2022-04-18 10:59:30|441.47|439.07|441.66|439.26|441.66|439.26|441.47|439.07|0
1650279580000|2022-04-18 10:59:40|441.86|439.46|442.24|439.84|442.24|439.84|441.86|439.46|0
1650279590000|2022-04-18 10:59:50|442.05|439.65|442.05|439.65|442.24|439.84|442.05|439.65|0
1650279600000|2022-04-18 11:00:00|441.09|438.69|440.33|437.93|441.09|438.69|440.33|437.93|0
1650279610000|2022-04-18 11:00:10|440.52|438.12|440.24|437.84|440.52|438.12|440.24|437.84|0
1650279620000|2022-04-18 11:00:20|440.52|438.12|440.52|438.12|440.62|438.22|440.52|438.12|0
1650279630000|2022-04-18 11:00:30|440.71|438.31|440.14|437.74|440.71|438.31|440.14|437.74|0
1650279640000|2022-04-18 11:00:40|439.57|437.17|439.38|436.98|439.57|437.17|439.38|436.98|0
1650279650000|2022-04-18 11:00:50|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1650279660000|2022-04-18 11:01:00|439.57|437.17|440.14|437.74|440.14|437.74|439.57|437.17|0
1650279670000|2022-04-18 11:01:10|440.05|437.65|440.14|437.74|440.14|437.74|440.05|437.65|0
1650279680000|2022-04-18 11:01:20|440.05|437.65|440.14|437.74|440.14|437.74|440.05|437.65|0
1650279690000|2022-04-18 11:01:30|439.95|437.55|440.14|437.74|440.14|437.74|439.95|437.55|0
1650279700000|2022-04-18 11:01:40|440.05|437.65|439.95|437.55|440.05|437.65|439.95|437.55|0
1650279710000|2022-04-18 11:01:50|439.86|437.46|439.95|437.55|439.95|437.55|439.86|437.46|0
1650279720000|2022-04-18 11:02:00|439.86|437.46|439.95|437.55|439.95|437.55|439.86|437.46|0
1650279730000|2022-04-18 11:02:10|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1650279740000|2022-04-18 11:02:20|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1650279760000|2022-04-18 11:02:40|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1650279770000|2022-04-18 11:02:50|440.05|437.65|440.05|437.65|440.05|437.65|440.05|437.65|0
1650279780000|2022-04-18 11:03:00|440.14|437.74|440.05|437.65|440.14|437.74|440.05|437.65|0
1650279790000|2022-04-18 11:03:10|439.95|437.55|439.86|437.46|439.95|437.55|439.86|437.46|0
1650279800000|2022-04-18 11:03:20|439.67|437.27|439.57|437.17|439.67|437.27|439.57|437.17|0
1650279810000|2022-04-18 11:03:30|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1650279820000|2022-04-18 11:03:40|439.48|437.08|439.57|437.17|439.57|437.17|439.38|436.98|0
1650279830000|2022-04-18 11:03:50|439.48|437.08|439.57|437.17|439.57|437.17|439.48|437.08|0
1650279840000|2022-04-18 11:04:00|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1650279850000|2022-04-18 11:04:10|439.48|437.08|439.57|437.17|439.57|437.17|439.48|437.08|0
1650279870000|2022-04-18 11:04:30|439.95|437.55|439.86|437.46|439.95|437.55|439.86|437.46|0
1650279880000|2022-04-18 11:04:40|439.95|437.55|439.76|437.36|439.95|437.55|439.76|437.36|0
1650279890000|2022-04-18 11:04:50|439.67|437.27|439.48|437.08|439.67|437.27|439.48|437.08|0
1650279900000|2022-04-18 11:05:00|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1650279910000|2022-04-18 11:05:10|439.48|437.08|439.57|437.17|439.57|437.17|439.48|437.08|0
1650279920000|2022-04-18 11:05:20|439.38|436.98|439|436.6|439.38|436.98|438.81|436.41|0
1650279930000|2022-04-18 11:05:30|438.62|436.22|438.62|436.22|438.62|436.22|438.62|436.22|0
1650279950000|2022-04-18 11:05:50|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1650279960000|2022-04-18 11:06:00|437.49|435.09|438.05|435.65|438.05|435.65|437.49|435.09|0
1650279970000|2022-04-18 11:06:10|437.86|435.46|437.86|435.46|437.86|435.46|437.68|435.28|0
1650279980000|2022-04-18 11:06:20|437.68|435.28|437.77|435.37|437.86|435.46|437.68|435.28|0
1650279990000|2022-04-18 11:06:30|437.68|435.28|437.49|435.09|437.68|435.28|437.3|434.9|0
1650280000000|2022-04-18 11:06:40|437.3|434.9|437.3|434.9|437.3|434.9|437.21|434.81|0
1650280010000|2022-04-18 11:06:50|436.35|433.95|436.92|434.52|436.92|434.52|436.35|433.95|0
1650280020000|2022-04-18 11:07:00|436.73|434.33|436.92|434.52|436.92|434.52|436.73|434.33|0
1650280030000|2022-04-18 11:07:10|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1650280050000|2022-04-18 11:07:30|436.92|434.52|437.11|434.71|437.11|434.71|436.73|434.33|0
1650280060000|2022-04-18 11:07:40|436.92|434.52|437.11|434.71|437.11|434.71|436.83|434.43|0
1650280070000|2022-04-18 11:07:50|437.02|434.62|437.11|434.71|437.11|434.71|436.92|434.52|0
1650280080000|2022-04-18 11:08:00|436.83|434.43|436.54|434.14|436.92|434.52|436.54|434.14|0
1650280100000|2022-04-18 11:08:20|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1650280110000|2022-04-18 11:08:30|436.83|434.43|436.73|434.33|436.83|434.43|436.73|434.33|0
1650280120000|2022-04-18 11:08:40|436.92|434.52|437.11|434.71|437.11|434.71|436.92|434.52|0
1650280130000|2022-04-18 11:08:50|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1650280140000|2022-04-18 11:09:00|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1650280150000|2022-04-18 11:09:10|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650280160000|2022-04-18 11:09:20|437.2|434.8|437.3|434.9|437.3|434.9|437.2|434.8|0
1650280170000|2022-04-18 11:09:30|437.11|434.71|437.02|434.62|437.11|434.71|437.02|434.62|0
1650280180000|2022-04-18 11:09:40|436.92|434.52|437.11|434.71|437.11|434.71|436.92|434.52|0
1650280200000|2022-04-18 11:10:00|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1650280210000|2022-04-18 11:10:10|437.11|434.71|436.92|434.52|437.11|434.71|436.92|434.52|0
1650280220000|2022-04-18 11:10:20|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1650280230000|2022-04-18 11:10:30|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1650280240000|2022-04-18 11:10:40|436.92|434.52|436.73|434.33|436.92|434.52|436.73|434.33|0
1650280250000|2022-04-18 11:10:50|436.92|434.52|436.73|434.33|436.92|434.52|436.64|434.24|0
1650280260000|2022-04-18 11:11:00|436.64|434.24|436.35|433.95|436.64|434.24|436.35|433.95|0
1650280270000|2022-04-18 11:11:10|436.16|433.76|436.16|433.76|436.16|433.76|436.16|433.76|0
1650280280000|2022-04-18 11:11:20|435.97|433.57|435.88|433.48|435.97|433.57|435.59|433.19|0
1650280290000|2022-04-18 11:11:30|435.97|433.57|435.59|433.19|435.97|433.57|435.59|433.19|0
1650280310000|2022-04-18 11:11:50|434.84|432.44|434.84|432.44|434.84|432.44|434.84|432.44|0
1650280320000|2022-04-18 11:12:00|435.12|432.72|434.37|431.97|435.21|432.81|434.37|431.97|0
1650280330000|2022-04-18 11:12:10|434.08|431.68|433.99|431.59|434.08|431.68|433.99|431.59|0
1650280340000|2022-04-18 11:12:20|434.08|431.68|434.08|431.68|434.08|431.68|434.08|431.68|0
1650280350000|2022-04-18 11:12:30|433.7|431.3|433.7|431.3|433.7|431.3|433.52|431.12|0
1650280360000|2022-04-18 11:12:40|433.89|431.49|434.27|431.87|434.27|431.87|433.89|431.49|0
1650280370000|2022-04-18 11:12:50|434.08|431.68|433.89|431.49|434.08|431.68|433.89|431.49|0
1650280380000|2022-04-18 11:13:00|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1650280390000|2022-04-18 11:13:10|433.89|431.49|433.52|431.12|433.89|431.49|433.52|431.12|0
1650280400000|2022-04-18 11:13:20|433.7|431.3|433.7|431.3|433.89|431.49|433.7|431.3|0
1650280410000|2022-04-18 11:13:30|433.89|431.49|433.52|431.12|433.89|431.49|433.52|431.12|0
1650280420000|2022-04-18 11:13:40|433.61|431.21|433.52|431.12|433.61|431.21|433.33|430.93|0
1650280430000|2022-04-18 11:13:50|433.24|430.84|433.33|430.93|433.33|430.93|433.24|430.84|0
1650280440000|2022-04-18 11:14:00|433.14|430.74|433.61|431.21|433.7|431.3|433.14|430.74|0
1650280450000|2022-04-18 11:14:10|433.7|431.3|433.89|431.49|433.89|431.49|433.7|431.3|0
1650280460000|2022-04-18 11:14:20|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1650280470000|2022-04-18 11:14:30|433.7|431.3|433.7|431.3|433.7|431.3|433.51|431.11|0
1650280480000|2022-04-18 11:14:40|433.61|431.21|433.89|431.49|433.89|431.49|433.61|431.21|0
1650280490000|2022-04-18 11:14:50|433.61|431.21|433.51|431.11|433.7|431.3|433.51|431.11|0
1650280500000|2022-04-18 11:15:00|433.42|431.02|433.14|430.74|433.42|431.02|433.14|430.74|0
1650280520000|2022-04-18 11:15:20|432.57|430.17|432.38|429.98|432.57|430.17|432.38|429.98|0
1650280530000|2022-04-18 11:15:30|432.76|430.36|432.57|430.17|432.76|430.36|432.57|430.17|0
1650280540000|2022-04-18 11:15:40|432.76|430.36|432.57|430.17|432.76|430.36|432.57|430.17|0
1650280550000|2022-04-18 11:15:50|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1650280560000|2022-04-18 11:16:00|432.57|430.17|432.48|430.08|432.57|430.17|432.48|430.08|0
1650280570000|2022-04-18 11:16:10|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1650280580000|2022-04-18 11:16:20|432.95|430.55|433.14|430.74|433.14|430.74|432.95|430.55|0
1650280590000|2022-04-18 11:16:30|433.05|430.65|433.51|431.11|433.51|431.11|432.95|430.55|0
1650280610000|2022-04-18 11:16:50|433.89|431.49|433.89|431.49|434.08|431.68|433.89|431.49|0
1650280620000|2022-04-18 11:17:00|433.7|431.3|433.61|431.21|433.8|431.4|433.61|431.21|0
1650280630000|2022-04-18 11:17:10|433.7|431.3|433.7|431.3|433.7|431.3|433.51|431.11|0
1650280640000|2022-04-18 11:17:20|433.8|431.4|433.7|431.3|433.8|431.4|433.7|431.3|0
1650280650000|2022-04-18 11:17:30|433.89|431.49|433.7|431.3|433.89|431.49|433.7|431.3|0
1650280660000|2022-04-18 11:17:40|433.51|431.11|433.23|430.83|433.51|431.11|433.23|430.83|0
1650280670000|2022-04-18 11:17:50|433.14|430.74|432.76|430.36|433.14|430.74|432.76|430.36|0
1650280690000|2022-04-18 11:18:10|432.57|430.17|432.67|430.27|432.67|430.27|432.57|430.17|0
1650280700000|2022-04-18 11:18:20|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1650280710000|2022-04-18 11:18:30|432.86|430.46|432.95|430.55|432.95|430.55|432.86|430.46|0
1650280720000|2022-04-18 11:18:40|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1650280730000|2022-04-18 11:18:50|432.48|430.08|432.29|429.89|432.48|430.08|432.29|429.89|0
1650280740000|2022-04-18 11:19:00|432.19|429.79|432.38|429.98|432.48|430.08|432.19|429.79|0
1650280770000|2022-04-18 11:19:30|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1650280780000|2022-04-18 11:19:40|432.67|430.27|432.76|430.36|432.76|430.36|432.57|430.17|0
1650280790000|2022-04-18 11:19:50|432.67|430.27|432.76|430.36|432.76|430.36|432.67|430.27|0
1650280800000|2022-04-18 11:20:00|432.95|430.55|432.86|430.46|432.95|430.55|432.86|430.46|0
1650280810000|2022-04-18 11:20:10|432.76|430.36|433.14|430.74|433.14|430.74|432.57|430.17|0
1650280820000|2022-04-18 11:20:20|433.42|431.02|433.51|431.11|433.51|431.11|433.42|431.02|0
1650280860000|2022-04-18 11:21:00|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1650280870000|2022-04-18 11:21:10|433.89|431.49|433.7|431.3|433.89|431.49|433.7|431.3|0
1650280880000|2022-04-18 11:21:20|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1650280890000|2022-04-18 11:21:30|432.95|430.55|433.14|430.74|433.14|430.74|432.95|430.55|0
1650280900000|2022-04-18 11:21:40|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1650280910000|2022-04-18 11:21:50|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1650280920000|2022-04-18 11:22:00|433.42|431.02|433.42|431.02|433.42|431.02|433.42|431.02|0
1650280930000|2022-04-18 11:22:10|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1650280940000|2022-04-18 11:22:20|433.51|431.11|433.89|431.49|433.89|431.49|433.51|431.11|0
1650280950000|2022-04-18 11:22:30|433.7|431.3|433.8|431.4|433.8|431.4|433.7|431.3|0
1650280960000|2022-04-18 11:22:40|433.89|431.49|433.99|431.59|433.99|431.59|433.89|431.49|0
1650280970000|2022-04-18 11:22:50|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1650280980000|2022-04-18 11:23:00|433.8|431.4|433.7|431.3|433.89|431.49|433.7|431.3|0
1650280990000|2022-04-18 11:23:10|433.8|431.4|433.89|431.49|433.89|431.49|433.8|431.4|0
1650281010000|2022-04-18 11:23:30|433.99|431.59|433.89|431.49|433.99|431.59|433.89|431.49|0
1650281040000|2022-04-18 11:24:00|433.8|431.4|433.89|431.49|433.89|431.49|433.8|431.4|0
1650281050000|2022-04-18 11:24:10|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1650281060000|2022-04-18 11:24:20|433.89|431.49|433.8|431.4|433.89|431.49|433.8|431.4|0
1650281070000|2022-04-18 11:24:30|433.89|431.49|434.08|431.68|434.08|431.68|433.89|431.49|0
1650281080000|2022-04-18 11:24:40|434.27|431.87|434.08|431.68|434.27|431.87|434.08|431.68|0
1650281100000|2022-04-18 11:25:00|433.99|431.59|434.08|431.68|434.08|431.68|433.99|431.59|0
1650281130000|2022-04-18 11:25:30|433.99|431.59|434.08|431.68|434.08|431.68|433.99|431.59|0
1650281140000|2022-04-18 11:25:40|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1650281150000|2022-04-18 11:25:50|433.99|431.59|434.08|431.68|434.08|431.68|433.99|431.59|0
1650281160000|2022-04-18 11:26:00|433.99|431.59|433.89|431.49|434.08|431.68|433.89|431.49|0
1650281170000|2022-04-18 11:26:10|433.99|431.59|433.89|431.49|433.99|431.59|433.89|431.49|0
1650281180000|2022-04-18 11:26:20|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1650281190000|2022-04-18 11:26:30|433.89|431.49|434.27|431.87|434.27|431.87|433.89|431.49|0
1650281200000|2022-04-18 11:26:40|434.64|432.24|434.45|432.05|434.64|432.24|434.45|432.05|0
1650281220000|2022-04-18 11:27:00|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650281270000|2022-04-18 11:27:50|434.83|432.43|434.64|432.24|434.83|432.43|434.64|432.24|0
1650281280000|2022-04-18 11:28:00|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1650281290000|2022-04-18 11:28:10|434.64|432.24|434.83|432.43|434.83|432.43|434.64|432.24|0
1650281300000|2022-04-18 11:28:20|434.74|432.34|434.45|432.05|434.74|432.34|434.45|432.05|0
1650281310000|2022-04-18 11:28:30|434.36|431.96|434.26|431.86|434.36|431.96|434.26|431.86|0
1650281320000|2022-04-18 11:28:40|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1650281340000|2022-04-18 11:29:00|434.36|431.96|434.26|431.86|434.36|431.96|434.26|431.86|0
1650281350000|2022-04-18 11:29:10|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650281360000|2022-04-18 11:29:20|434.36|431.96|434.36|431.96|434.36|431.96|434.36|431.96|0
1650281370000|2022-04-18 11:29:30|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1650281380000|2022-04-18 11:29:40|434.26|431.86|434.26|431.86|434.26|431.86|434.26|431.86|0
1650281390000|2022-04-18 11:29:50|434.36|431.96|434.45|432.05|434.45|432.05|434.36|431.96|0
1650281400000|2022-04-18 11:30:00|434.36|431.96|434.08|431.68|434.36|431.96|434.08|431.68|0
1650281410000|2022-04-18 11:30:10|433.98|431.58|433.89|431.49|434.08|431.68|433.89|431.49|0
1650281450000|2022-04-18 11:30:50|433.98|431.58|434.07|431.67|434.08|431.68|433.98|431.58|0
1650281460000|2022-04-18 11:31:00|434.26|431.86|434.45|432.05|434.45|432.05|434.26|431.86|0
1650281500000|2022-04-18 11:31:40|434.26|431.86|434.36|431.96|434.36|431.96|434.26|431.86|0
1650281510000|2022-04-18 11:31:50|434.55|432.15|434.55|432.15|434.64|432.24|434.55|432.15|0
1650281520000|2022-04-18 11:32:00|434.64|432.24|434.64|432.24|434.64|432.24|434.45|432.05|0
1650281530000|2022-04-18 11:32:10|434.83|432.43|434.74|432.34|434.83|432.43|434.74|432.34|0
1650281540000|2022-04-18 11:32:20|434.83|432.43|434.64|432.24|434.83|432.43|434.64|432.24|0
1650281550000|2022-04-18 11:32:30|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1650281560000|2022-04-18 11:32:40|434.93|432.53|434.83|432.43|434.93|432.53|434.83|432.43|0
1650281570000|2022-04-18 11:32:50|434.74|432.34|434.83|432.43|434.83|432.43|434.74|432.34|0
1650281580000|2022-04-18 11:33:00|435.02|432.62|434.93|432.53|435.02|432.62|434.83|432.43|0
1650281590000|2022-04-18 11:33:10|434.83|432.43|434.64|432.24|434.83|432.43|434.64|432.24|0
1650281600000|2022-04-18 11:33:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1650281620000|2022-04-18 11:33:40|434.93|432.53|435.02|432.62|435.02|432.62|434.93|432.53|0
1650281630000|2022-04-18 11:33:50|434.64|432.24|434.83|432.43|434.83|432.43|434.64|432.24|0
1650281640000|2022-04-18 11:34:00|434.64|432.24|434.64|432.24|434.64|432.24|434.55|432.15|0
1650281650000|2022-04-18 11:34:10|434.55|432.15|434.45|432.05|434.55|432.15|434.45|432.05|0
1650281660000|2022-04-18 11:34:20|434.26|431.86|434.26|431.86|434.26|431.86|434.26|431.86|0
1650281670000|2022-04-18 11:34:30|434.45|432.05|434.26|431.86|434.45|432.05|434.26|431.86|0
1650281700000|2022-04-18 11:35:00|434.45|432.05|434.64|432.24|434.64|432.24|434.45|432.05|0
1650281720000|2022-04-18 11:35:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1650281730000|2022-04-18 11:35:30|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650281760000|2022-04-18 11:36:00|434.74|432.34|434.83|432.43|434.83|432.43|434.74|432.34|0
1650281780000|2022-04-18 11:36:20|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1650281830000|2022-04-18 11:37:10|435.21|432.81|435.39|432.99|435.39|432.99|435.21|432.81|0
1650281840000|2022-04-18 11:37:20|435.21|432.81|435.21|432.81|435.21|432.81|435.21|432.81|0
1650281850000|2022-04-18 11:37:30|435.39|432.99|435.21|432.81|435.39|432.99|435.21|432.81|0
1650281860000|2022-04-18 11:37:40|435.3|432.9|435.39|432.99|435.39|432.99|435.3|432.9|0
1650281870000|2022-04-18 11:37:50|435.49|433.09|435.58|433.18|435.58|433.18|435.49|433.09|0
1650281880000|2022-04-18 11:38:00|435.68|433.28|435.58|433.18|435.77|433.37|435.58|433.18|0
1650281890000|2022-04-18 11:38:10|435.77|433.37|435.77|433.37|435.77|433.37|435.68|433.28|0
1650281900000|2022-04-18 11:38:20|435.58|433.18|435.77|433.37|435.77|433.37|435.58|433.18|0
1650281930000|2022-04-18 11:38:50|435.87|433.47|435.87|433.47|435.87|433.47|435.87|433.47|0
1650281940000|2022-04-18 11:39:00|435.96|433.56|435.96|433.56|436.15|433.75|435.96|433.56|0
1650281950000|2022-04-18 11:39:10|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1650281970000|2022-04-18 11:39:30|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1650281990000|2022-04-18 11:39:50|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1650282020000|2022-04-18 11:40:20|436.15|433.75|436.15|433.75|436.15|433.75|436.15|433.75|0
1650282030000|2022-04-18 11:40:30|436.25|433.85|436.53|434.13|436.53|434.13|436.25|433.85|0
1650282040000|2022-04-18 11:40:40|436.34|433.94|436.15|433.75|436.34|433.94|436.15|433.75|0
1650282050000|2022-04-18 11:40:50|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1650282060000|2022-04-18 11:41:00|436.53|434.13|436.53|434.13|436.53|434.13|436.44|434.04|0
1650282070000|2022-04-18 11:41:10|436.72|434.32|437.1|434.7|437.1|434.7|436.72|434.32|0
1650282090000|2022-04-18 11:41:30|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1650282100000|2022-04-18 11:41:40|436.53|434.13|436.91|434.51|436.91|434.51|436.53|434.13|0
1650282110000|2022-04-18 11:41:50|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1650282120000|2022-04-18 11:42:00|436.91|434.51|437.1|434.7|437.1|434.7|436.72|434.32|0
1650282130000|2022-04-18 11:42:10|437.28|434.88|437.09|434.69|437.28|434.88|437.09|434.69|0
1650282150000|2022-04-18 11:42:30|436.91|434.51|437|434.6|437|434.6|436.91|434.51|0
1650282160000|2022-04-18 11:42:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650282170000|2022-04-18 11:42:50|437.09|434.69|437|434.6|437.09|434.69|437|434.6|0
1650282190000|2022-04-18 11:43:10|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650282220000|2022-04-18 11:43:40|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1650282260000|2022-04-18 11:44:20|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1650282270000|2022-04-18 11:44:30|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1650282280000|2022-04-18 11:44:40|436.15|433.75|436.06|433.66|436.15|433.75|436.06|433.66|0
1650282290000|2022-04-18 11:44:50|435.96|433.56|435.77|433.37|435.96|433.56|435.77|433.37|0
1650282330000|2022-04-18 11:45:30|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1650282340000|2022-04-18 11:45:40|436.15|433.75|436.15|433.75|436.15|433.75|436.15|433.75|0
1650282350000|2022-04-18 11:45:50|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1650282360000|2022-04-18 11:46:00|436.15|433.75|436.15|433.75|436.25|433.85|436.15|433.75|0
1650282380000|2022-04-18 11:46:20|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1650282390000|2022-04-18 11:46:30|436.43|434.03|436.34|433.94|436.43|434.03|436.34|433.94|0
1650282420000|2022-04-18 11:47:00|436.43|434.03|436.53|434.13|436.53|434.13|436.43|434.03|0
1650282430000|2022-04-18 11:47:10|436.62|434.22|436.71|434.31|436.71|434.31|436.53|434.13|0
1650282440000|2022-04-18 11:47:20|436.53|434.13|436.71|434.31|436.71|434.31|436.53|434.13|0
1650282450000|2022-04-18 11:47:30|436.53|434.13|436.62|434.22|436.62|434.22|436.53|434.13|0
1650282460000|2022-04-18 11:47:40|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1650282480000|2022-04-18 11:48:00|436.71|434.31|436.71|434.31|436.71|434.31|436.71|434.31|0
1650282530000|2022-04-18 11:48:50|436.81|434.41|436.81|434.41|436.81|434.41|436.81|434.41|0
1650282540000|2022-04-18 11:49:00|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1650282550000|2022-04-18 11:49:10|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1650282580000|2022-04-18 11:49:40|437|434.6|437.28|434.88|437.28|434.88|437|434.6|0
1650282590000|2022-04-18 11:49:50|437.19|434.79|437.28|434.88|437.38|434.98|437.19|434.79|0
1650282600000|2022-04-18 11:50:00|437.47|435.07|437.28|434.88|437.47|435.07|437.28|434.88|0
1650282610000|2022-04-18 11:50:10|437.38|434.98|437.47|435.07|437.47|435.07|437.38|434.98|0
1650282640000|2022-04-18 11:50:40|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1650282660000|2022-04-18 11:51:00|437.47|435.07|437.57|435.17|437.66|435.26|437.47|435.07|0
1650282670000|2022-04-18 11:51:10|437.66|435.26|437.28|434.88|437.66|435.26|437.28|434.88|0
1650282680000|2022-04-18 11:51:20|437.19|434.79|437.28|434.88|437.28|434.88|437.19|434.79|0
1650282690000|2022-04-18 11:51:30|437.19|434.79|436.9|434.5|437.19|434.79|436.9|434.5|0
1650282700000|2022-04-18 11:51:40|437|434.6|436.9|434.5|437|434.6|436.9|434.5|0
1650282720000|2022-04-18 11:52:00|437.09|434.69|437.47|435.07|437.47|435.07|437.09|434.69|0
1650282730000|2022-04-18 11:52:10|437.38|434.98|437.47|435.07|437.47|435.07|437.38|434.98|0
1650282740000|2022-04-18 11:52:20|437.38|434.98|437.66|435.26|437.66|435.26|437.38|434.98|0
1650282750000|2022-04-18 11:52:30|437.85|435.45|437.85|435.45|438.04|435.64|437.85|435.45|0
1650282760000|2022-04-18 11:52:40|438.04|435.64|437.85|435.45|438.23|435.83|437.85|435.45|0
1650282770000|2022-04-18 11:52:50|437.76|435.36|437.76|435.36|437.76|435.36|437.47|435.07|0
1650282780000|2022-04-18 11:53:00|437.66|435.26|437.85|435.45|437.85|435.45|437.66|435.26|0
1650282790000|2022-04-18 11:53:10|437.66|435.26|437.66|435.26|437.66|435.26|437.47|435.07|0
1650282800000|2022-04-18 11:53:20|437.47|435.07|437.47|435.07|437.47|435.07|437.47|435.07|0
1650282820000|2022-04-18 11:53:40|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1650282830000|2022-04-18 11:53:50|437.47|435.07|437.47|435.07|437.47|435.07|437.47|435.07|0
1650282840000|2022-04-18 11:54:00|437.28|434.88|437.28|434.88|437.38|434.98|437.09|434.69|0
1650282850000|2022-04-18 11:54:10|437.09|434.69|437.28|434.88|437.28|434.88|437.09|434.69|0
1650282860000|2022-04-18 11:54:20|437.09|434.69|437.47|435.07|437.47|435.07|437.09|434.69|0
1650282870000|2022-04-18 11:54:30|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1650282880000|2022-04-18 11:54:40|437.19|434.79|437.19|434.79|437.19|434.79|437.19|434.79|0
1650282890000|2022-04-18 11:54:50|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1650282900000|2022-04-18 11:55:00|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1650282910000|2022-04-18 11:55:10|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1650282930000|2022-04-18 11:55:30|438.33|435.93|438.42|436.02|438.42|436.02|438.04|435.64|0
1650282940000|2022-04-18 11:55:40|438.04|435.64|438.23|435.83|438.23|435.83|438.04|435.64|0
1650282950000|2022-04-18 11:55:50|438.14|435.74|438.04|435.64|438.14|435.74|438.04|435.64|0
1650282970000|2022-04-18 11:56:10|438.52|436.12|438.52|436.12|438.52|436.12|438.52|436.12|0
1650282980000|2022-04-18 11:56:20|438.42|436.02|438.42|436.02|438.61|436.21|438.42|436.02|0
1650282990000|2022-04-18 11:56:30|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1650283000000|2022-04-18 11:56:40|438.42|436.02|438.33|435.93|438.42|436.02|438.33|435.93|0
1650283010000|2022-04-18 11:56:50|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1650283020000|2022-04-18 11:57:00|437.85|435.45|438.04|435.64|438.04|435.64|437.85|435.45|0
1650283030000|2022-04-18 11:57:10|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1650283070000|2022-04-18 11:57:50|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1650283080000|2022-04-18 11:58:00|437.95|435.55|437.85|435.45|437.95|435.55|437.85|435.45|0
1650283090000|2022-04-18 11:58:10|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1650283120000|2022-04-18 11:58:40|438.14|435.74|438.23|435.83|438.23|435.83|438.14|435.74|0
1650283130000|2022-04-18 11:58:50|438.42|436.02|438.51|436.11|438.51|436.11|438.42|436.02|0
1650283140000|2022-04-18 11:59:00|438.42|436.02|438.42|436.02|438.42|436.02|438.42|436.02|0
1650283150000|2022-04-18 11:59:10|438.51|436.11|438.51|436.11|438.51|436.11|438.42|436.02|0
1650283160000|2022-04-18 11:59:20|438.42|436.02|438.42|436.02|438.42|436.02|438.42|436.02|0
1650283170000|2022-04-18 11:59:30|438.51|436.11|438.42|436.02|438.51|436.11|438.32|435.92|0
1650283180000|2022-04-18 11:59:40|438.23|435.83|438.04|435.64|438.23|435.83|438.04|435.64|0
1650283200000|2022-04-18 12:00:00|437.85|435.45|438.23|435.83|438.23|435.83|437.66|435.26|0
1650283210000|2022-04-18 12:00:10|438.42|436.02|438.42|436.02|438.42|436.02|438.42|436.02|0
1650283220000|2022-04-18 12:00:20|438.23|435.83|438.13|435.73|438.23|435.83|438.13|435.73|0
1650283240000|2022-04-18 12:00:40|438.04|435.64|437.76|435.36|438.04|435.64|437.76|435.36|0
1650283250000|2022-04-18 12:00:50|437.85|435.45|437.66|435.26|437.85|435.45|437.66|435.26|0
1650283260000|2022-04-18 12:01:00|437.85|435.45|437.66|435.26|437.85|435.45|437.66|435.26|0
1650283280000|2022-04-18 12:01:20|437.85|435.45|437.66|435.26|437.85|435.45|437.66|435.26|0
1650283310000|2022-04-18 12:01:50|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1650283320000|2022-04-18 12:02:00|437.66|435.26|437.85|435.45|437.85|435.45|437.66|435.26|0
1650283330000|2022-04-18 12:02:10|437.66|435.26|437.28|434.88|437.66|435.26|437.28|434.88|0
1650283340000|2022-04-18 12:02:20|437.09|434.69|436.71|434.31|437.09|434.69|436.71|434.31|0
1650283350000|2022-04-18 12:02:30|436.62|434.22|436.71|434.31|436.71|434.31|436.62|434.22|0
1650283360000|2022-04-18 12:02:40|436.52|434.12|436.71|434.31|436.71|434.31|436.52|434.12|0
1650283380000|2022-04-18 12:03:00|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1650283390000|2022-04-18 12:03:10|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1650283400000|2022-04-18 12:03:20|437.47|435.07|437.38|434.98|437.47|435.07|437.28|434.88|0
1650283410000|2022-04-18 12:03:30|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1650283440000|2022-04-18 12:04:00|437.47|435.07|437.28|434.88|437.47|435.07|437.28|434.88|0
1650283450000|2022-04-18 12:04:10|437.47|435.07|437.38|434.98|437.47|435.07|437.38|434.98|0
1650283460000|2022-04-18 12:04:20|437.47|435.07|437.28|434.88|437.47|435.07|437.28|434.88|0
1650283470000|2022-04-18 12:04:30|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1650283490000|2022-04-18 12:04:50|436.9|434.5|437|434.6|437.09|434.69|436.9|434.5|0
1650283500000|2022-04-18 12:05:00|437.09|434.69|437.28|434.88|437.28|434.88|436.9|434.5|0
1650283510000|2022-04-18 12:05:10|437.19|434.79|437.09|434.69|437.28|434.88|437.09|434.69|0
1650283550000|2022-04-18 12:05:50|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1650283560000|2022-04-18 12:06:00|436.71|434.31|436.71|434.31|436.71|434.31|436.71|434.31|0
1650283580000|2022-04-18 12:06:20|436.62|434.22|436.33|433.93|436.62|434.22|436.33|433.93|0
1650283590000|2022-04-18 12:06:30|436.24|433.84|436.24|433.84|436.33|433.93|436.24|433.84|0
1650283600000|2022-04-18 12:06:40|436.14|433.74|436.33|433.93|436.52|434.12|436.14|433.74|0
1650283620000|2022-04-18 12:07:00|436.24|433.84|436.33|433.93|436.33|433.93|436.24|433.84|0
1650283630000|2022-04-18 12:07:10|436.24|433.84|436.52|434.12|436.52|434.12|436.24|433.84|0
1650283640000|2022-04-18 12:07:20|436.33|433.93|436.33|433.93|436.43|434.03|436.33|433.93|0
1650283650000|2022-04-18 12:07:30|436.52|434.12|436.33|433.93|436.52|434.12|436.33|433.93|0
1650283660000|2022-04-18 12:07:40|436.52|434.12|436.52|434.12|436.52|434.12|436.52|434.12|0
1650283670000|2022-04-18 12:07:50|436.43|434.03|436.52|434.12|436.52|434.12|436.43|434.03|0
1650283680000|2022-04-18 12:08:00|436.43|434.03|437.28|434.88|437.28|434.88|436.43|434.03|0
1650283690000|2022-04-18 12:08:10|437.37|434.97|437.46|435.06|437.46|435.06|437.28|434.88|0
1650283700000|2022-04-18 12:08:20|437.28|434.88|437.65|435.25|437.65|435.25|437.28|434.88|0
1650283710000|2022-04-18 12:08:30|438.03|435.63|438.22|435.82|438.41|436.01|438.03|435.63|0
1650283720000|2022-04-18 12:08:40|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1650283730000|2022-04-18 12:08:50|438.41|436.01|438.51|436.11|438.6|436.2|438.41|436.01|0
1650283740000|2022-04-18 12:09:00|438.79|436.39|438.6|436.2|438.79|436.39|438.6|436.2|0
1650283750000|2022-04-18 12:09:10|438.41|436.01|438.22|435.82|438.41|436.01|438.22|435.82|0
1650283760000|2022-04-18 12:09:20|438.32|435.92|438.32|435.92|438.41|436.01|438.32|435.92|0
1650283770000|2022-04-18 12:09:30|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1650283780000|2022-04-18 12:09:40|438.03|435.63|438.13|435.73|438.13|435.73|437.84|435.44|0
1650283790000|2022-04-18 12:09:50|438.22|435.82|438.22|435.82|438.22|435.82|438.13|435.73|0
1650283800000|2022-04-18 12:10:00|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650283810000|2022-04-18 12:10:10|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1650283820000|2022-04-18 12:10:20|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650283840000|2022-04-18 12:10:40|438.32|435.92|437.84|435.44|438.32|435.92|437.84|435.44|0
1650283860000|2022-04-18 12:11:00|438.03|435.63|437.94|435.54|438.03|435.63|437.94|435.54|0
1650283870000|2022-04-18 12:11:10|438.03|435.63|438.41|436.01|438.41|436.01|438.03|435.63|0
1650283880000|2022-04-18 12:11:20|438.22|435.82|438.32|435.92|438.32|435.92|438.22|435.82|0
1650283890000|2022-04-18 12:11:30|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650283910000|2022-04-18 12:11:50|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1650283920000|2022-04-18 12:12:00|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650283930000|2022-04-18 12:12:10|438.6|436.2|438.79|436.39|438.79|436.39|438.6|436.2|0
1650283940000|2022-04-18 12:12:20|438.6|436.2|438.79|436.39|438.98|436.58|438.6|436.2|0
1650283950000|2022-04-18 12:12:30|439.36|436.96|439.74|437.34|439.74|437.34|439.17|436.77|0
1650283960000|2022-04-18 12:12:40|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1650283970000|2022-04-18 12:12:50|439.36|436.96|439.17|436.77|439.36|436.96|439.17|436.77|0
1650283980000|2022-04-18 12:13:00|439.36|436.96|439.36|436.96|439.36|436.96|439.36|436.96|0
1650283990000|2022-04-18 12:13:10|439.55|437.15|439.46|437.06|439.55|437.15|439.36|436.96|0
1650284000000|2022-04-18 12:13:20|439.36|436.96|439.17|436.77|439.36|436.96|439.17|436.77|0
1650284010000|2022-04-18 12:13:30|438.98|436.58|438.89|436.49|438.98|436.58|438.89|436.49|0
1650284020000|2022-04-18 12:13:40|438.79|436.39|438.89|436.49|438.98|436.58|438.79|436.39|0
1650284030000|2022-04-18 12:13:50|438.98|436.58|438.79|436.39|438.98|436.58|438.79|436.39|0
1650284040000|2022-04-18 12:14:00|438.89|436.49|439.08|436.68|439.08|436.68|438.89|436.49|0
1650284050000|2022-04-18 12:14:10|438.98|436.58|439.17|436.77|439.17|436.77|438.98|436.58|0
1650284060000|2022-04-18 12:14:20|439.27|436.87|439.17|436.77|439.27|436.87|439.17|436.77|0
1650284070000|2022-04-18 12:14:30|439.27|436.87|439.27|436.87|439.36|436.96|439.27|436.87|0
1650284080000|2022-04-18 12:14:40|439.36|436.96|439.46|437.06|439.46|437.06|439.36|436.96|0
1650284090000|2022-04-18 12:14:50|439.55|437.15|439.36|436.96|439.55|437.15|439.36|436.96|0
1650284100000|2022-04-18 12:15:00|439.17|436.77|439.36|436.96|439.36|436.96|439.17|436.77|0
1650284110000|2022-04-18 12:15:10|439.27|436.87|439.55|437.15|439.74|437.34|439.27|436.87|0
1650284130000|2022-04-18 12:15:30|439.65|437.25|439.74|437.34|439.74|437.34|439.55|437.15|0
1650284140000|2022-04-18 12:15:40|439.93|437.53|440.12|437.72|440.41|438.01|439.93|437.53|0
1650284150000|2022-04-18 12:15:50|439.74|437.34|440.31|437.91|440.31|437.91|439.74|437.34|0
1650284160000|2022-04-18 12:16:00|440.12|437.72|440.22|437.82|440.22|437.82|440.12|437.72|0
1650284170000|2022-04-18 12:16:10|440.12|437.72|439.93|437.53|440.12|437.72|439.93|437.53|0
1650284180000|2022-04-18 12:16:20|439.84|437.44|439.74|437.34|439.84|437.44|439.74|437.34|0
1650284190000|2022-04-18 12:16:30|439.55|437.15|439.36|436.96|439.55|437.15|439.36|436.96|0
1650284210000|2022-04-18 12:16:50|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1650284220000|2022-04-18 12:17:00|439.46|437.06|439.36|436.96|439.46|437.06|439.36|436.96|0
1650284230000|2022-04-18 12:17:10|439.17|436.77|439.08|436.68|439.17|436.77|439.08|436.68|0
1650284240000|2022-04-18 12:17:20|438.98|436.58|438.79|436.39|438.98|436.58|438.79|436.39|0
1650284250000|2022-04-18 12:17:30|438.7|436.3|438.6|436.2|438.79|436.39|438.6|436.2|0
1650284270000|2022-04-18 12:17:50|438.51|436.11|438.22|435.82|438.51|436.11|438.22|435.82|0
1650284280000|2022-04-18 12:18:00|438.51|436.11|438.6|436.2|438.6|436.2|438.51|436.11|0
1650284290000|2022-04-18 12:18:10|438.41|436.01|438.51|436.11|438.51|436.11|438.41|436.01|0
1650284300000|2022-04-18 12:18:20|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650284310000|2022-04-18 12:18:30|438.32|435.92|438.32|435.92|438.41|436.01|438.32|435.92|0
1650284320000|2022-04-18 12:18:40|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1650284330000|2022-04-18 12:18:50|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1650284340000|2022-04-18 12:19:00|438.32|435.92|438.22|435.82|438.32|435.92|438.22|435.82|0
1650284350000|2022-04-18 12:19:10|438.32|435.92|438.6|436.2|438.6|436.2|438.32|435.92|0
1650284360000|2022-04-18 12:19:20|438.51|436.11|438.51|436.11|438.51|436.11|438.51|436.11|0
1650284370000|2022-04-18 12:19:30|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1650284380000|2022-04-18 12:19:40|438.7|436.3|438.79|436.39|438.79|436.39|438.7|436.3|0
1650284390000|2022-04-18 12:19:50|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1650284400000|2022-04-18 12:20:00|438.79|436.39|438.6|436.2|438.79|436.39|438.6|436.2|0
1650284410000|2022-04-18 12:20:10|438.79|436.39|438.6|436.2|438.79|436.39|438.41|436.01|0
1650284420000|2022-04-18 12:20:20|438.51|436.11|438.51|436.11|438.51|436.11|438.51|436.11|0
1650284430000|2022-04-18 12:20:30|438.6|436.2|438.41|436.01|438.6|436.2|438.41|436.01|0
1650284440000|2022-04-18 12:20:40|438.51|436.11|438.03|435.63|438.51|436.11|438.03|435.63|0
1650284450000|2022-04-18 12:20:50|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284460000|2022-04-18 12:21:00|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1650284480000|2022-04-18 12:21:20|437.94|435.54|437.94|435.54|437.94|435.54|437.94|435.54|0
1650284490000|2022-04-18 12:21:30|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284500000|2022-04-18 12:21:40|437.94|435.54|438.03|435.63|438.03|435.63|437.94|435.54|0
1650284540000|2022-04-18 12:22:20|437.94|435.54|437.94|435.54|437.94|435.54|437.84|435.44|0
1650284550000|2022-04-18 12:22:30|438.03|435.63|438.13|435.73|438.22|435.82|438.03|435.63|0
1650284560000|2022-04-18 12:22:40|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1650284580000|2022-04-18 12:23:00|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284590000|2022-04-18 12:23:10|438.03|435.63|437.84|435.44|438.03|435.63|437.84|435.44|0
1650284600000|2022-04-18 12:23:20|437.75|435.35|437.84|435.44|437.84|435.44|437.75|435.35|0
1650284610000|2022-04-18 12:23:30|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1650284620000|2022-04-18 12:23:40|437.94|435.54|437.94|435.54|437.94|435.54|437.94|435.54|0
1650284630000|2022-04-18 12:23:50|437.84|435.44|437.65|435.25|437.84|435.44|437.65|435.25|0
1650284640000|2022-04-18 12:24:00|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284660000|2022-04-18 12:24:20|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1650284680000|2022-04-18 12:24:40|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284690000|2022-04-18 12:24:50|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1650284700000|2022-04-18 12:25:00|438.22|435.82|438.03|435.63|438.22|435.82|438.03|435.63|0
1650284710000|2022-04-18 12:25:10|438.22|435.82|437.84|435.44|438.22|435.82|437.84|435.44|0
1650284720000|2022-04-18 12:25:20|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1650284730000|2022-04-18 12:25:30|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1650284750000|2022-04-18 12:25:50|437.75|435.35|437.75|435.35|437.84|435.44|437.65|435.25|0
1650284760000|2022-04-18 12:26:00|437.84|435.44|437.65|435.25|437.84|435.44|437.65|435.25|0
1650284770000|2022-04-18 12:26:10|437.84|435.44|437.65|435.25|437.84|435.44|437.65|435.25|0
1650284840000|2022-04-18 12:27:20|437.94|435.54|438.03|435.63|438.03|435.63|437.94|435.54|0
1650284850000|2022-04-18 12:27:30|437.84|435.44|437.84|435.44|437.84|435.44|437.65|435.25|0
1650284860000|2022-04-18 12:27:40|437.65|435.25|438.03|435.63|438.03|435.63|437.65|435.25|0
1650284870000|2022-04-18 12:27:50|437.84|435.44|437.65|435.25|437.84|435.44|437.65|435.25|0
1650284880000|2022-04-18 12:28:00|437.56|435.16|437.65|435.25|437.65|435.25|437.56|435.16|0
1650284900000|2022-04-18 12:28:20|437.46|435.06|437.37|434.97|437.46|435.06|437.37|434.97|0
1650284910000|2022-04-18 12:28:30|437.46|435.06|437.37|434.97|437.46|435.06|437.37|434.97|0
1650284920000|2022-04-18 12:28:40|437.46|435.06|437.46|435.06|437.46|435.06|437.37|434.97|0
1650284930000|2022-04-18 12:28:50|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1650284940000|2022-04-18 12:29:00|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1650284950000|2022-04-18 12:29:10|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1650284960000|2022-04-18 12:29:20|436.7|434.3|436.89|434.49|436.89|434.49|436.7|434.3|0
1650284970000|2022-04-18 12:29:30|437.08|434.68|436.99|434.59|437.08|434.68|436.99|434.59|0
1650284980000|2022-04-18 12:29:40|437.08|434.68|436.99|434.59|437.08|434.68|436.99|434.59|0
1650284990000|2022-04-18 12:29:50|437.08|434.68|436.99|434.59|437.08|434.68|436.99|434.59|0
1650285000000|2022-04-18 12:30:00|436.89|434.49|437.08|434.68|437.08|434.68|436.89|434.49|0
1650285010000|2022-04-18 12:30:10|436.99|434.59|436.7|434.3|436.99|434.59|436.7|434.3|0
1650285020000|2022-04-18 12:30:20|436.89|434.49|437.27|434.87|437.27|434.87|436.89|434.49|0
1650285030000|2022-04-18 12:30:30|437.46|435.06|437.65|435.25|437.65|435.25|437.46|435.06|0
1650285040000|2022-04-18 12:30:40|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1650285050000|2022-04-18 12:30:50|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1650285060000|2022-04-18 12:31:00|437.84|435.44|437.56|435.16|437.84|435.44|437.56|435.16|0
1650285070000|2022-04-18 12:31:10|437.46|435.06|437.84|435.44|437.84|435.44|437.46|435.06|0
1650285090000|2022-04-18 12:31:30|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1650285100000|2022-04-18 12:31:40|437.65|435.25|437.08|434.68|437.65|435.25|437.08|434.68|0
1650285110000|2022-04-18 12:31:50|436.99|434.59|437.08|434.68|437.18|434.78|436.99|434.59|0
1650285120000|2022-04-18 12:32:00|437.27|434.87|437.65|435.25|437.65|435.25|437.27|434.87|0
1650285130000|2022-04-18 12:32:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1650285140000|2022-04-18 12:32:20|438.21|435.81|438.4|436|438.4|436|438.21|435.81|0
1650285150000|2022-04-18 12:32:30|438.31|435.91|438.4|436|438.4|436|438.31|435.91|0
1650285170000|2022-04-18 12:32:50|438.5|436.1|438.4|436|438.5|436.1|438.4|436|0
1650285180000|2022-04-18 12:33:00|438.21|435.81|438.21|435.81|438.21|435.81|438.12|435.72|0
1650285190000|2022-04-18 12:33:10|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1650285200000|2022-04-18 12:33:20|437.93|435.53|437.74|435.34|437.93|435.53|437.74|435.34|0
1650285210000|2022-04-18 12:33:30|437.65|435.25|438.21|435.81|438.21|435.81|437.65|435.25|0
1650285220000|2022-04-18 12:33:40|438.12|435.72|437.93|435.53|438.12|435.72|437.93|435.53|0
1650285230000|2022-04-18 12:33:50|437.84|435.44|438.02|435.62|438.02|435.62|437.84|435.44|0
1650285240000|2022-04-18 12:34:00|437.84|435.44|437.65|435.25|437.84|435.44|437.46|435.06|0
1650285260000|2022-04-18 12:34:20|437.83|435.43|437.93|435.53|437.93|435.53|437.83|435.43|0
1650285270000|2022-04-18 12:34:30|437.83|435.43|437.65|435.25|437.83|435.43|437.65|435.25|0
1650285290000|2022-04-18 12:34:50|437.55|435.15|437.46|435.06|437.55|435.15|437.46|435.06|0
1650285300000|2022-04-18 12:35:00|437.27|434.87|436.7|434.3|437.27|434.87|436.7|434.3|0
1650285310000|2022-04-18 12:35:10|436.32|433.92|434.81|432.41|436.32|433.92|434.81|432.41|0
1650285320000|2022-04-18 12:35:20|435|432.6|434.81|432.41|435|432.6|434.81|432.41|0
1650285330000|2022-04-18 12:35:30|434.62|432.22|435.37|432.97|435.37|432.97|434.53|432.13|0
1650285340000|2022-04-18 12:35:40|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1650285350000|2022-04-18 12:35:50|435|432.6|435|432.6|435|432.6|434.81|432.41|0
1650285360000|2022-04-18 12:36:00|434.81|432.41|434.72|432.32|434.81|432.41|434.43|432.03|0
1650285370000|2022-04-18 12:36:10|434.81|432.41|434.81|432.41|434.81|432.41|434.72|432.32|0
1650285380000|2022-04-18 12:36:20|435|432.6|435.19|432.79|435.37|432.97|435|432.6|0
1650285410000|2022-04-18 12:36:50|435.28|432.88|435.56|433.16|435.56|433.16|435.28|432.88|0
1650285420000|2022-04-18 12:37:00|435.37|432.97|435.37|432.97|435.56|433.16|435.37|432.97|0
1650285430000|2022-04-18 12:37:10|435.56|433.16|435.18|432.78|435.56|433.16|435.18|432.78|0
1650285440000|2022-04-18 12:37:20|435.28|432.88|435.18|432.78|435.28|432.88|435.18|432.78|0
1650285450000|2022-04-18 12:37:30|435.37|432.97|435.56|433.16|435.56|433.16|435.37|432.97|0
1650285460000|2022-04-18 12:37:40|435.47|433.07|435.66|433.26|435.66|433.26|435.47|433.07|0
1650285470000|2022-04-18 12:37:50|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1650285480000|2022-04-18 12:38:00|435.66|433.26|435.37|432.97|435.66|433.26|435.37|432.97|0
1650285490000|2022-04-18 12:38:10|435.28|432.88|435.37|432.97|435.37|432.97|435.18|432.78|0
1650285500000|2022-04-18 12:38:20|435.18|432.78|435.18|432.78|435.18|432.78|435.18|432.78|0
1650285510000|2022-04-18 12:38:30|435|432.6|434.81|432.41|435|432.6|434.81|432.41|0
1650285520000|2022-04-18 12:38:40|434.62|432.22|434.81|432.41|434.81|432.41|434.62|432.22|0
1650285530000|2022-04-18 12:38:50|434.62|432.22|434.81|432.41|434.81|432.41|434.62|432.22|0
1650285540000|2022-04-18 12:39:00|434.72|432.32|434.81|432.41|434.81|432.41|434.62|432.22|0
1650285550000|2022-04-18 12:39:10|434.62|432.22|434.81|432.41|434.81|432.41|434.62|432.22|0
1650285560000|2022-04-18 12:39:20|435|432.6|434.81|432.41|435|432.6|434.81|432.41|0
1650285570000|2022-04-18 12:39:30|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1650285580000|2022-04-18 12:39:40|434.62|432.22|435.18|432.78|435.18|432.78|434.62|432.22|0
1650285590000|2022-04-18 12:39:50|435.28|432.88|435.28|432.88|435.28|432.88|435.18|432.78|0
1650285600000|2022-04-18 12:40:00|435.18|432.78|435|432.6|435.18|432.78|435|432.6|0
1650285610000|2022-04-18 12:40:10|435.09|432.69|435.09|432.69|435.09|432.69|435|432.6|0
1650285620000|2022-04-18 12:40:20|435|432.6|435.18|432.78|435.18|432.78|435|432.6|0
1650285630000|2022-04-18 12:40:30|435.28|432.88|435.37|432.97|435.37|432.97|435.28|432.88|0
1650285640000|2022-04-18 12:40:40|435.56|433.16|435.37|432.97|435.56|433.16|435.37|432.97|0
1650285650000|2022-04-18 12:40:50|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1650285660000|2022-04-18 12:41:00|435.56|433.16|435.37|432.97|435.56|433.16|435.37|432.97|0
1650285670000|2022-04-18 12:41:10|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1650285680000|2022-04-18 12:41:20|435.37|432.97|435.18|432.78|435.37|432.97|435.18|432.78|0
1650285690000|2022-04-18 12:41:30|434.99|432.59|434.81|432.41|435.56|433.16|434.81|432.41|0
1650285730000|2022-04-18 12:42:10|435.18|432.78|435.37|432.97|435.37|432.97|435.18|432.78|0
1650285740000|2022-04-18 12:42:20|435.56|433.16|435.56|433.16|435.56|433.16|435.37|432.97|0
1650285750000|2022-04-18 12:42:30|435.75|433.35|435.94|433.54|435.94|433.54|435.75|433.35|0
1650285760000|2022-04-18 12:42:40|436.32|433.92|436.32|433.92|436.51|434.11|436.32|433.92|0
1650285770000|2022-04-18 12:42:50|436.51|434.11|436.32|433.92|436.7|434.3|436.32|433.92|0
1650285780000|2022-04-18 12:43:00|436.51|434.11|436.42|434.02|436.51|434.11|436.42|434.02|0
1650285790000|2022-04-18 12:43:10|436.32|433.92|436.42|434.02|436.51|434.11|436.32|433.92|0
1650285800000|2022-04-18 12:43:20|436.32|433.92|436.51|434.11|436.51|434.11|436.32|433.92|0
1650285820000|2022-04-18 12:43:40|436.32|433.92|436.51|434.11|436.51|434.11|436.32|433.92|0
1650285830000|2022-04-18 12:43:50|436.42|434.02|436.32|433.92|436.51|434.11|436.32|433.92|0
1650285840000|2022-04-18 12:44:00|436.79|434.39|436.51|434.11|436.79|434.39|436.51|434.11|0
1650285860000|2022-04-18 12:44:20|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1650285870000|2022-04-18 12:44:30|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650285880000|2022-04-18 12:44:40|436.98|434.58|437.07|434.67|437.07|434.67|436.98|434.58|0
1650285890000|2022-04-18 12:44:50|436.98|434.58|436.88|434.48|437.07|434.67|436.88|434.48|0
1650285910000|2022-04-18 12:45:10|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650285920000|2022-04-18 12:45:20|436.6|434.2|436.79|434.39|436.79|434.39|436.6|434.2|0
1650285930000|2022-04-18 12:45:30|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650285940000|2022-04-18 12:45:40|437.07|434.67|436.88|434.48|437.07|434.67|436.88|434.48|0
1650285950000|2022-04-18 12:45:50|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650285960000|2022-04-18 12:46:00|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650285970000|2022-04-18 12:46:10|437.07|434.67|436.98|434.58|437.07|434.67|436.88|434.48|0
1650285980000|2022-04-18 12:46:20|436.88|434.48|436.79|434.39|436.88|434.48|436.79|434.39|0
1650285990000|2022-04-18 12:46:30|436.69|434.29|436.88|434.48|436.88|434.48|436.69|434.29|0
1650286000000|2022-04-18 12:46:40|436.69|434.29|436.69|434.29|436.79|434.39|436.69|434.29|0
1650286010000|2022-04-18 12:46:50|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650286020000|2022-04-18 12:47:00|436.79|434.39|436.79|434.39|436.79|434.39|436.79|434.39|0
1650286030000|2022-04-18 12:47:10|436.69|434.29|436.69|434.29|436.69|434.29|436.6|434.2|0
1650286040000|2022-04-18 12:47:20|436.5|434.1|436.32|433.92|436.5|434.1|436.32|433.92|0
1650286050000|2022-04-18 12:47:30|436.5|434.1|436.32|433.92|436.6|434.2|436.32|433.92|0
1650286060000|2022-04-18 12:47:40|436.5|434.1|436.69|434.29|436.69|434.29|436.5|434.1|0
1650286070000|2022-04-18 12:47:50|436.79|434.39|436.88|434.48|436.88|434.48|436.79|434.39|0
1650286080000|2022-04-18 12:48:00|436.69|434.29|436.5|434.1|436.69|434.29|436.5|434.1|0
1650286090000|2022-04-18 12:48:10|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650286100000|2022-04-18 12:48:20|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650286110000|2022-04-18 12:48:30|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1650286120000|2022-04-18 12:48:40|437.07|434.67|437.17|434.77|437.17|434.77|437.07|434.67|0
1650286130000|2022-04-18 12:48:50|437.26|434.86|436.88|434.48|437.26|434.86|436.88|434.48|0
1650286160000|2022-04-18 12:49:20|436.69|434.29|436.5|434.1|436.69|434.29|436.5|434.1|0
1650286170000|2022-04-18 12:49:30|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650286180000|2022-04-18 12:49:40|436.5|434.1|436.5|434.1|436.6|434.2|436.5|434.1|0
1650286190000|2022-04-18 12:49:50|436.31|433.91|436.5|434.1|436.5|434.1|436.31|433.91|0
1650286200000|2022-04-18 12:50:00|436.6|434.2|436.69|434.29|436.69|434.29|436.6|434.2|0
1650286210000|2022-04-18 12:50:10|436.88|434.48|436.79|434.39|436.88|434.48|436.79|434.39|0
1650286220000|2022-04-18 12:50:20|436.69|434.29|436.31|433.91|436.69|434.29|436.31|433.91|0
1650286230000|2022-04-18 12:50:30|436.13|433.73|436.13|433.73|436.13|433.73|436.13|433.73|0
1650286250000|2022-04-18 12:50:50|436.31|433.91|436.31|433.91|436.31|433.91|436.31|433.91|0
1650286260000|2022-04-18 12:51:00|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650286270000|2022-04-18 12:51:10|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650286280000|2022-04-18 12:51:20|436.98|434.58|437.07|434.67|437.07|434.67|436.98|434.58|0
1650286290000|2022-04-18 12:51:30|436.88|434.48|436.88|434.48|436.88|434.48|436.88|434.48|0
1650286320000|2022-04-18 12:52:00|437.07|434.67|436.88|434.48|437.07|434.67|436.88|434.48|0
1650286340000|2022-04-18 12:52:20|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1650286350000|2022-04-18 12:52:30|437.26|434.86|436.88|434.48|437.26|434.86|436.88|434.48|0
1650286360000|2022-04-18 12:52:40|436.98|434.58|437.07|434.67|437.07|434.67|436.98|434.58|0
1650286370000|2022-04-18 12:52:50|436.98|434.58|437.07|434.67|437.07|434.67|436.98|434.58|0
1650286380000|2022-04-18 12:53:00|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1650286390000|2022-04-18 12:53:10|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1650286400000|2022-04-18 12:53:20|437.07|434.67|437.17|434.77|437.17|434.77|437.07|434.67|0
1650286410000|2022-04-18 12:53:30|437.26|434.86|437.26|434.86|437.45|435.05|437.26|434.86|0
1650286420000|2022-04-18 12:53:40|437.36|434.96|437.26|434.86|437.36|434.96|437.26|434.86|0
1650286440000|2022-04-18 12:54:00|437.45|435.05|437.36|434.96|437.45|435.05|437.36|434.96|0
1650286450000|2022-04-18 12:54:10|437.45|435.05|437.64|435.24|437.64|435.24|437.45|435.05|0
1650286460000|2022-04-18 12:54:20|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1650286470000|2022-04-18 12:54:30|438.21|435.81|438.4|436|438.4|436|438.21|435.81|0
1650286480000|2022-04-18 12:54:40|438.21|435.81|438.21|435.81|438.21|435.81|438.12|435.72|0
1650286490000|2022-04-18 12:54:50|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1650286500000|2022-04-18 12:55:00|437.83|435.43|437.83|435.43|437.83|435.43|437.83|435.43|0
1650286510000|2022-04-18 12:55:10|437.64|435.24|437.64|435.24|437.64|435.24|437.64|435.24|0
1650286520000|2022-04-18 12:55:20|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1650286530000|2022-04-18 12:55:30|437.83|435.43|437.64|435.24|437.83|435.43|437.64|435.24|0
1650286540000|2022-04-18 12:55:40|437.74|435.34|437.55|435.15|437.74|435.34|437.55|435.15|0
1650286550000|2022-04-18 12:55:50|437.45|435.05|437.36|434.96|437.45|435.05|437.36|434.96|0
1650286560000|2022-04-18 12:56:00|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1650286570000|2022-04-18 12:56:10|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1650286580000|2022-04-18 12:56:20|437.36|434.96|437.07|434.67|437.36|434.96|437.07|434.67|0
1650286590000|2022-04-18 12:56:30|436.88|434.48|436.88|434.48|436.88|434.48|436.79|434.39|0
1650286600000|2022-04-18 12:56:40|436.79|434.39|436.41|434.01|436.79|434.39|436.41|434.01|0
1650286610000|2022-04-18 12:56:50|436.31|433.91|436.5|434.1|436.5|434.1|436.31|433.91|0
1650286620000|2022-04-18 12:57:00|436.41|434.01|436.88|434.48|436.88|434.48|436.41|434.01|0
1650286630000|2022-04-18 12:57:10|437.07|434.67|437.26|434.86|437.26|434.86|437.07|434.67|0
1650286640000|2022-04-18 12:57:20|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1650286650000|2022-04-18 12:57:30|437.64|435.24|437.64|435.24|437.64|435.24|437.64|435.24|0
1650286660000|2022-04-18 12:57:40|437.83|435.43|437.83|435.43|437.93|435.53|437.83|435.43|0
1650286680000|2022-04-18 12:58:00|437.74|435.34|438.02|435.62|438.21|435.81|437.74|435.34|0
1650286690000|2022-04-18 12:58:10|437.93|435.53|438.21|435.81|438.21|435.81|437.93|435.53|0
1650286700000|2022-04-18 12:58:20|438.02|435.62|438.11|435.71|438.11|435.71|438.02|435.62|0
1650286710000|2022-04-18 12:58:30|438.02|435.62|438.02|435.62|438.02|435.62|437.83|435.43|0
1650286740000|2022-04-18 12:59:00|437.83|435.43|438.02|435.62|438.02|435.62|437.83|435.43|0
1650286750000|2022-04-18 12:59:10|438.11|435.71|438.11|435.71|438.11|435.71|438.02|435.62|0
1650286760000|2022-04-18 12:59:20|437.83|435.43|437.83|435.43|438.02|435.62|437.83|435.43|0
1650286770000|2022-04-18 12:59:30|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1650286780000|2022-04-18 12:59:40|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1650286790000|2022-04-18 12:59:50|438.49|436.09|438.39|435.99|438.49|436.09|438.39|435.99|0
1650286800000|2022-04-18 13:00:00|438.49|436.09|438.21|435.81|438.49|436.09|438.21|435.81|0
1650286810000|2022-04-18 13:00:10|437.83|435.43|437.64|435.24|437.83|435.43|437.64|435.24|0
1650286820000|2022-04-18 13:00:20|437.83|435.43|438.21|435.81|438.21|435.81|437.83|435.43|0
1650286830000|2022-04-18 13:00:30|438.3|435.9|438.39|435.99|438.39|435.99|438.3|435.9|0
1650286840000|2022-04-18 13:00:40|438.58|436.18|438.77|436.37|438.77|436.37|438.58|436.18|0
1650286850000|2022-04-18 13:00:50|438.96|436.56|439.15|436.75|439.15|436.75|438.96|436.56|0
1650286860000|2022-04-18 13:01:00|438.96|436.56|439.15|436.75|439.15|436.75|438.96|436.56|0
1650286870000|2022-04-18 13:01:10|438.96|436.56|439.15|436.75|439.15|436.75|438.96|436.56|0
1650286890000|2022-04-18 13:01:30|439.25|436.85|439.15|436.75|439.25|436.85|439.15|436.75|0
1650286900000|2022-04-18 13:01:40|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1650286910000|2022-04-18 13:01:50|438.96|436.56|439.06|436.66|439.15|436.75|438.96|436.56|0
1650286920000|2022-04-18 13:02:00|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1650286930000|2022-04-18 13:02:10|438.96|436.56|439.06|436.66|439.06|436.66|438.96|436.56|0
1650286940000|2022-04-18 13:02:20|438.96|436.56|438.58|436.18|438.96|436.56|438.58|436.18|0
1650286950000|2022-04-18 13:02:30|438.49|436.09|438.39|435.99|438.49|436.09|438.39|435.99|0
1650286960000|2022-04-18 13:02:40|437.64|435.24|437.45|435.05|437.64|435.24|437.45|435.05|0
1650286970000|2022-04-18 13:02:50|437.26|434.86|437.54|435.14|437.54|435.14|437.07|434.67|0
1650286980000|2022-04-18 13:03:00|437.45|435.05|437.17|434.77|437.45|435.05|437.17|434.77|0
1650286990000|2022-04-18 13:03:10|437.26|434.86|437.45|435.05|437.45|435.05|437.26|434.86|0
1650287000000|2022-04-18 13:03:20|437.36|434.96|437.07|434.67|437.36|434.96|437.07|434.67|0
1650287010000|2022-04-18 13:03:30|436.88|434.48|436.5|434.1|436.88|434.48|436.5|434.1|0
1650287030000|2022-04-18 13:03:50|436.12|433.72|436.31|433.91|436.31|433.91|436.12|433.72|0
1650287040000|2022-04-18 13:04:00|436.5|434.1|436.12|433.72|436.5|434.1|436.12|433.72|0
1650287050000|2022-04-18 13:04:10|435.55|433.15|435.55|433.15|435.55|433.15|435.36|432.96|0
1650287060000|2022-04-18 13:04:20|435.46|433.06|435.27|432.87|435.55|433.15|435.27|432.87|0
1650287070000|2022-04-18 13:04:30|435.18|432.78|435.36|432.96|435.36|432.96|435.08|432.68|0
1650287080000|2022-04-18 13:04:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1650287090000|2022-04-18 13:04:50|435.18|432.78|435.36|432.96|435.36|432.96|435.18|432.78|0
1650287100000|2022-04-18 13:05:00|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1650287110000|2022-04-18 13:05:10|435.46|433.06|435.65|433.25|435.74|433.34|435.46|433.06|0
1650287120000|2022-04-18 13:05:20|435.74|433.34|435.65|433.25|435.74|433.34|435.65|433.25|0
1650287130000|2022-04-18 13:05:30|435.93|433.53|435.84|433.44|435.93|433.53|435.84|433.44|0
1650287140000|2022-04-18 13:05:40|435.93|433.53|435.84|433.44|435.93|433.53|435.84|433.44|0
1650287150000|2022-04-18 13:05:50|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650287160000|2022-04-18 13:06:00|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1650287170000|2022-04-18 13:06:10|435.74|433.34|435.65|433.25|435.74|433.34|435.55|433.15|0
1650287180000|2022-04-18 13:06:20|435.36|432.96|435.55|433.15|435.55|433.15|435.36|432.96|0
1650287190000|2022-04-18 13:06:30|435.36|432.96|435.46|433.06|435.55|433.15|435.36|432.96|0
1650287200000|2022-04-18 13:06:40|435.55|433.15|435.36|432.96|435.55|433.15|435.36|432.96|0
1650287210000|2022-04-18 13:06:50|435.17|432.77|435.08|432.68|435.17|432.77|434.99|432.59|0
1650287220000|2022-04-18 13:07:00|434.99|432.59|435.17|432.77|435.17|432.77|434.99|432.59|0
1650287230000|2022-04-18 13:07:10|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1650287240000|2022-04-18 13:07:20|435.17|432.77|435.17|432.77|435.17|432.77|435.17|432.77|0
1650287250000|2022-04-18 13:07:30|435.36|432.96|435.55|433.15|435.55|433.15|435.36|432.96|0
1650287260000|2022-04-18 13:07:40|435.74|433.34|435.36|432.96|435.74|433.34|435.36|432.96|0
1650287270000|2022-04-18 13:07:50|435.55|433.15|435.74|433.34|435.74|433.34|435.55|433.15|0
1650287290000|2022-04-18 13:08:10|435.93|433.53|435.84|433.44|435.93|433.53|435.84|433.44|0
1650287300000|2022-04-18 13:08:20|435.74|433.34|435.36|432.96|435.74|433.34|435.36|432.96|0
1650287310000|2022-04-18 13:08:30|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1650287320000|2022-04-18 13:08:40|435.74|433.34|435.74|433.34|435.74|433.34|435.55|433.15|0
1650287330000|2022-04-18 13:08:50|435.55|433.15|435.36|432.96|435.55|433.15|435.36|432.96|0
1650287340000|2022-04-18 13:09:00|435.17|432.77|435.93|433.53|435.93|433.53|435.17|432.77|0
1650287350000|2022-04-18 13:09:10|435.74|433.34|435.74|433.34|435.84|433.44|435.74|433.34|0
1650287360000|2022-04-18 13:09:20|435.84|433.44|435.65|433.25|435.84|433.44|435.65|433.25|0
1650287370000|2022-04-18 13:09:30|435.74|433.34|435.65|433.25|435.74|433.34|435.55|433.15|0
1650287380000|2022-04-18 13:09:40|435.74|433.34|435.55|433.15|435.74|433.34|435.55|433.15|0
1650287400000|2022-04-18 13:10:00|435.46|433.06|435.55|433.15|435.55|433.15|435.46|433.06|0
1650287410000|2022-04-18 13:10:10|435.46|433.06|435.46|433.06|435.46|433.06|435.46|433.06|0
1650287420000|2022-04-18 13:10:20|435.55|433.15|435.36|432.96|435.55|433.15|435.17|432.77|0
1650287440000|2022-04-18 13:10:40|435.27|432.87|435.36|432.96|435.36|432.96|435.27|432.87|0
1650287450000|2022-04-18 13:10:50|435.27|432.87|435.27|432.87|435.27|432.87|435.17|432.77|0
1650287460000|2022-04-18 13:11:00|435.36|432.96|435.17|432.77|435.36|432.96|435.17|432.77|0
1650287470000|2022-04-18 13:11:10|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1650287480000|2022-04-18 13:11:20|435.36|432.96|435.17|432.77|435.36|432.96|435.17|432.77|0
1650287490000|2022-04-18 13:11:30|435.27|432.87|435.27|432.87|435.27|432.87|435.17|432.77|0
1650287500000|2022-04-18 13:11:40|435.36|432.96|435.17|432.77|435.36|432.96|435.17|432.77|0
1650287510000|2022-04-18 13:11:50|434.98|432.58|435.17|432.77|435.17|432.77|434.98|432.58|0
1650287520000|2022-04-18 13:12:00|435.36|432.96|435.55|433.15|435.74|433.34|435.36|432.96|0
1650287530000|2022-04-18 13:12:10|435.65|433.25|435.36|432.96|435.74|433.34|435.36|432.96|0
1650287540000|2022-04-18 13:12:20|435.17|432.77|435.08|432.68|435.17|432.77|434.98|432.58|0
1650287550000|2022-04-18 13:12:30|435.17|432.77|435.17|432.77|435.17|432.77|434.98|432.58|0
1650287560000|2022-04-18 13:12:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1650287570000|2022-04-18 13:12:50|435.17|432.77|434.98|432.58|435.17|432.77|434.98|432.58|0
1650287580000|2022-04-18 13:13:00|435.17|432.77|434.98|432.58|435.17|432.77|434.98|432.58|0
1650287590000|2022-04-18 13:13:10|435.17|432.77|435.17|432.77|435.55|433.15|435.17|432.77|0
1650287600000|2022-04-18 13:13:20|435.36|432.96|435.17|432.77|435.36|432.96|435.17|432.77|0
1650287610000|2022-04-18 13:13:30|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1650287620000|2022-04-18 13:13:40|435.17|432.77|434.98|432.58|435.17|432.77|434.98|432.58|0
1650287630000|2022-04-18 13:13:50|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1650287640000|2022-04-18 13:14:00|434.42|432.02|434.23|431.83|434.42|432.02|434.23|431.83|0
1650287650000|2022-04-18 13:14:10|434.42|432.02|434.33|431.93|434.42|432.02|434.23|431.83|0
1650287660000|2022-04-18 13:14:20|434.23|431.83|434.23|431.83|434.23|431.83|434.04|431.64|0
1650287680000|2022-04-18 13:14:40|434.04|431.64|434.14|431.74|434.23|431.83|434.04|431.64|0
1650287690000|2022-04-18 13:14:50|434.04|431.64|433.85|431.45|434.04|431.64|433.85|431.45|0
1650287700000|2022-04-18 13:15:00|433.66|431.26|433.85|431.45|433.85|431.45|433.66|431.26|0
1650287710000|2022-04-18 13:15:10|433.66|431.26|434.23|431.83|434.23|431.83|433.66|431.26|0
1650287720000|2022-04-18 13:15:20|434.04|431.64|433.47|431.07|434.04|431.64|433.47|431.07|0
1650287730000|2022-04-18 13:15:30|433.28|430.88|433.1|430.7|433.28|430.88|432.91|430.51|0
1650287740000|2022-04-18 13:15:40|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1650287750000|2022-04-18 13:15:50|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1650287770000|2022-04-18 13:16:10|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1650287780000|2022-04-18 13:16:20|433.47|431.07|433.85|431.45|433.85|431.45|433.47|431.07|0
1650287800000|2022-04-18 13:16:40|433.76|431.36|433.85|431.45|433.85|431.45|433.76|431.36|0
1650287810000|2022-04-18 13:16:50|434.04|431.64|434.23|431.83|434.23|431.83|434.04|431.64|0
1650287830000|2022-04-18 13:17:10|434.6|432.2|434.42|432.02|434.6|432.2|434.42|432.02|0
1650287850000|2022-04-18 13:17:30|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1650287870000|2022-04-18 13:17:50|434.51|432.11|434.42|432.02|434.51|432.11|434.42|432.02|0
1650287880000|2022-04-18 13:18:00|434.23|431.83|433.95|431.55|434.23|431.83|433.95|431.55|0
1650287890000|2022-04-18 13:18:10|433.85|431.45|433.85|431.45|433.85|431.45|433.85|431.45|0
1650287900000|2022-04-18 13:18:20|433.95|431.55|433.85|431.45|434.04|431.64|433.85|431.45|0
1650287910000|2022-04-18 13:18:30|433.95|431.55|434.04|431.64|434.04|431.64|433.95|431.55|0
1650287920000|2022-04-18 13:18:40|434.23|431.83|434.42|432.02|434.42|432.02|434.23|431.83|0
1650287930000|2022-04-18 13:18:50|434.23|431.83|434.23|431.83|434.23|431.83|434.23|431.83|0
1650287940000|2022-04-18 13:19:00|434.42|432.02|434.6|432.2|434.6|432.2|434.42|432.02|0
1650287950000|2022-04-18 13:19:10|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1650287960000|2022-04-18 13:19:20|434.6|432.2|434.6|432.2|434.6|432.2|434.51|432.11|0
1650287970000|2022-04-18 13:19:30|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1650287990000|2022-04-18 13:19:50|434.51|432.11|434.6|432.2|434.6|432.2|434.51|432.11|0
1650288000000|2022-04-18 13:20:00|434.79|432.39|434.6|432.2|434.79|432.39|434.41|432.01|0
1650288010000|2022-04-18 13:20:10|434.7|432.3|434.7|432.3|434.7|432.3|434.7|432.3|0
1650288020000|2022-04-18 13:20:20|434.6|432.2|434.79|432.39|434.79|432.39|434.6|432.2|0
1650288040000|2022-04-18 13:20:40|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1650288050000|2022-04-18 13:20:50|434.41|432.01|434.6|432.2|434.6|432.2|434.41|432.01|0
1650288060000|2022-04-18 13:21:00|434.41|432.01|434.41|432.01|434.6|432.2|434.41|432.01|0
1650288080000|2022-04-18 13:21:20|434.51|432.11|434.14|431.74|434.51|432.11|434.14|431.74|0
1650288090000|2022-04-18 13:21:30|434.04|431.64|434.04|431.64|434.23|431.83|434.04|431.64|0
1650288100000|2022-04-18 13:21:40|434.23|431.83|434.04|431.64|434.23|431.83|433.85|431.45|0
1650288110000|2022-04-18 13:21:50|433.85|431.45|434.23|431.83|434.23|431.83|433.85|431.45|0
1650288120000|2022-04-18 13:22:00|434.41|432.01|434.32|431.92|434.41|432.01|434.32|431.92|0
1650288130000|2022-04-18 13:22:10|434.41|432.01|434.41|432.01|434.41|432.01|434.41|432.01|0
1650288140000|2022-04-18 13:22:20|434.6|432.2|434.79|432.39|434.79|432.39|434.6|432.2|0
1650288150000|2022-04-18 13:22:30|434.6|432.2|434.23|431.83|434.6|432.2|434.23|431.83|0
1650288160000|2022-04-18 13:22:40|434.13|431.73|434.6|432.2|434.6|432.2|434.13|431.73|0
1650288180000|2022-04-18 13:23:00|434.41|432.01|434.41|432.01|434.41|432.01|434.32|431.92|0
1650288190000|2022-04-18 13:23:10|434.23|431.83|434.32|431.92|434.32|431.92|434.23|431.83|0
1650288200000|2022-04-18 13:23:20|434.23|431.83|434.04|431.64|434.23|431.83|434.04|431.64|0
1650288210000|2022-04-18 13:23:30|433.85|431.45|434.04|431.64|434.04|431.64|433.85|431.45|0
1650288220000|2022-04-18 13:23:40|433.85|431.45|434.04|431.64|434.04|431.64|433.85|431.45|0
1650288230000|2022-04-18 13:23:50|434.13|431.73|434.04|431.64|434.13|431.73|434.04|431.64|0
1650288240000|2022-04-18 13:24:00|433.85|431.45|434.22|431.82|434.41|432.01|433.85|431.45|0
1650288250000|2022-04-18 13:24:10|434.13|431.73|434.22|431.82|434.22|431.82|434.13|431.73|0
1650288260000|2022-04-18 13:24:20|434.04|431.64|434.22|431.82|434.22|431.82|434.04|431.64|0
1650288280000|2022-04-18 13:24:40|434.32|431.92|434.13|431.73|434.32|431.92|434.13|431.73|0
1650288290000|2022-04-18 13:24:50|434.22|431.82|434.04|431.64|434.22|431.82|434.04|431.64|0
1650288300000|2022-04-18 13:25:00|434.22|431.82|434.41|432.01|434.41|432.01|434.22|431.82|0
1650288310000|2022-04-18 13:25:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1650288320000|2022-04-18 13:25:20|434.79|432.39|435.55|433.15|435.92|433.52|434.79|432.39|0
1650288340000|2022-04-18 13:25:40|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650288350000|2022-04-18 13:25:50|435.55|433.15|435.36|432.96|435.55|433.15|435.36|432.96|0
1650288360000|2022-04-18 13:26:00|435.55|433.15|435.55|433.15|435.55|433.15|435.55|433.15|0
1650288370000|2022-04-18 13:26:10|435.74|433.34|435.55|433.15|435.74|433.34|435.55|433.15|0
1650288380000|2022-04-18 13:26:20|435.36|432.96|435.36|432.96|435.36|432.96|435.17|432.77|0
1650288390000|2022-04-18 13:26:30|435.46|433.06|435.74|433.34|435.74|433.34|435.46|433.06|0
1650288400000|2022-04-18 13:26:40|435.83|433.43|435.92|433.52|435.92|433.52|435.83|433.43|0
1650288420000|2022-04-18 13:27:00|436.11|433.71|436.11|433.71|436.3|433.9|436.11|433.71|0
1650288430000|2022-04-18 13:27:10|435.92|433.52|436.11|433.71|436.11|433.71|435.92|433.52|0
1650288440000|2022-04-18 13:27:20|436.3|433.9|435.73|433.33|436.3|433.9|435.73|433.33|0
1650288450000|2022-04-18 13:27:30|435.55|433.15|435.55|433.15|435.73|433.33|435.55|433.15|0
1650288460000|2022-04-18 13:27:40|435.92|433.52|435.92|433.52|436.11|433.71|435.92|433.52|0
1650288470000|2022-04-18 13:27:50|436.11|433.71|436.11|433.71|436.11|433.71|435.92|433.52|0
1650288480000|2022-04-18 13:28:00|435.92|433.52|435.55|433.15|435.92|433.52|435.55|433.15|0
1650288500000|2022-04-18 13:28:20|435.73|433.33|435.73|433.33|435.73|433.33|435.64|433.24|0
1650288510000|2022-04-18 13:28:30|435.92|433.52|435.73|433.33|435.92|433.52|435.73|433.33|0
1650288520000|2022-04-18 13:28:40|435.55|433.15|435.73|433.33|435.73|433.33|435.55|433.15|0
1650288530000|2022-04-18 13:28:50|435.55|433.15|435.36|432.96|435.55|433.15|435.36|432.96|0
1650288540000|2022-04-18 13:29:00|435.45|433.05|435.45|433.05|435.45|433.05|435.45|433.05|0
1650288550000|2022-04-18 13:29:10|435.36|432.96|435.55|433.15|435.55|433.15|435.36|432.96|0
1650288560000|2022-04-18 13:29:20|435.73|433.33|435.92|433.52|435.92|433.52|435.73|433.33|0
1650288570000|2022-04-18 13:29:30|436.11|433.71|436.68|434.28|436.68|434.28|436.11|433.71|0
1650288580000|2022-04-18 13:29:40|436.49|434.09|436.87|434.47|436.87|434.47|436.3|433.9|0
1650288590000|2022-04-18 13:29:50|436.78|434.38|436.3|433.9|436.87|434.47|436.3|433.9|0
1650288600000|2022-04-18 13:30:00|434.98|432.58|434.51|432.11|435.36|432.96|434.22|431.82|0
1650288610000|2022-04-18 13:30:10|433.28|430.88|431.77|429.37|433.28|430.88|431.77|429.37|0
1650288620000|2022-04-18 13:30:20|430.46|428.06|430.08|427.68|430.46|428.06|429.14|426.74|0
1650288630000|2022-04-18 13:30:30|429.71|427.31|430.08|427.68|430.08|427.68|429.71|427.31|0
1650288640000|2022-04-18 13:30:40|430.18|427.78|428.77|426.37|430.46|428.06|428.39|425.99|0
1650288650000|2022-04-18 13:30:50|428.58|426.18|428.95|426.55|429.71|427.31|428.58|426.18|0
1650288660000|2022-04-18 13:31:00|428.3|425.9|428.39|425.99|428.95|426.55|428.3|425.9|0
1650288670000|2022-04-18 13:31:10|428.77|426.37|428.02|425.62|429.33|426.93|428.02|425.62|0
1650288680000|2022-04-18 13:31:20|427.46|425.06|426.33|423.93|427.46|425.06|426.33|423.93|0
1650288690000|2022-04-18 13:31:30|425.03|422.63|425.21|422.81|425.59|423.19|424.84|422.44|0
1650288700000|2022-04-18 13:31:40|424.84|422.44|424.47|422.07|424.84|422.44|423.91|421.51|0
1650288710000|2022-04-18 13:31:50|424.75|422.35|424.19|421.79|424.75|422.35|423.91|421.51|0
1650288720000|2022-04-18 13:32:00|423.72|421.32|423.91|421.51|424.09|421.69|423.72|421.32|0
1650288730000|2022-04-18 13:32:10|424.09|421.69|423.53|421.13|424.09|421.69|423.53|421.13|0
1650288740000|2022-04-18 13:32:20|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1650288750000|2022-04-18 13:32:30|424.28|421.88|423.35|420.95|424.28|421.88|423.35|420.95|0
1650288760000|2022-04-18 13:32:40|423.16|420.76|425.55|423.15|425.55|423.15|423.16|420.76|0
1650288770000|2022-04-18 13:32:50|422.83|420.43|422.27|419.87|423.02|420.62|422.27|419.87|0
1650288780000|2022-04-18 13:33:00|421.52|419.12|422.27|419.87|422.27|419.87|421.52|419.12|0
1650288790000|2022-04-18 13:33:10|421.71|419.31|422.27|419.87|422.27|419.87|421.71|419.31|0
1650288800000|2022-04-18 13:33:20|421.81|419.41|422.27|419.87|422.27|419.87|421.81|419.41|0
1650288810000|2022-04-18 13:33:30|422.46|420.06|422.08|419.68|422.46|420.06|422.08|419.68|0
1650288820000|2022-04-18 13:33:40|421.71|419.31|420.96|418.56|421.71|419.31|420.96|418.56|0
1650288830000|2022-04-18 13:33:50|421.15|418.75|421.34|418.94|421.34|418.94|420.96|418.56|0
1650288840000|2022-04-18 13:34:00|421.52|419.12|420.22|417.82|421.52|419.12|420.22|417.82|0
1650288850000|2022-04-18 13:34:10|420.78|418.38|419.84|417.44|420.78|418.38|419.84|417.44|0
1650288860000|2022-04-18 13:34:20|420.03|417.63|419.47|417.07|420.03|417.63|419.47|417.07|0
1650288870000|2022-04-18 13:34:30|419.66|417.26|419.84|417.44|419.84|417.44|419.66|417.26|0
1650288880000|2022-04-18 13:34:40|420.5|418.1|422.08|419.68|422.08|419.68|420.5|418.1|0
1650288890000|2022-04-18 13:34:50|421.9|419.5|421.52|419.12|421.9|419.5|421.52|419.12|0
1650288900000|2022-04-18 13:35:00|422.46|420.06|421.71|419.31|422.64|420.24|421.71|419.31|0
1650288910000|2022-04-18 13:35:10|421.34|418.94|421.9|419.5|421.9|419.5|421.34|418.94|0
1650288920000|2022-04-18 13:35:20|421.52|419.12|420.78|418.38|421.71|419.31|420.78|418.38|0
1650288930000|2022-04-18 13:35:30|421.15|418.75|420.4|418|421.15|418.75|420.4|418|0
1650288940000|2022-04-18 13:35:40|420.78|418.38|420.59|418.19|420.78|418.38|420.59|418.19|0
1650288950000|2022-04-18 13:35:50|420.5|418.1|420.03|417.63|420.5|418.1|420.03|417.63|0
1650288960000|2022-04-18 13:36:00|420.22|417.82|420.03|417.63|420.4|418|420.03|417.63|0
1650288970000|2022-04-18 13:36:10|419.84|417.44|419.47|417.07|419.84|417.44|419.28|416.88|0
1650288980000|2022-04-18 13:36:20|419.28|416.88|419.1|416.7|419.28|416.88|419.1|416.7|0
1650288990000|2022-04-18 13:36:30|418.91|416.51|418.54|416.14|418.91|416.51|418.54|416.14|0
1650289000000|2022-04-18 13:36:40|418.17|415.77|418.64|416.24|418.73|416.33|418.17|415.77|0
1650289010000|2022-04-18 13:36:50|418.91|416.51|418.91|416.51|419.28|416.88|418.91|416.51|0
1650289020000|2022-04-18 13:37:00|418.54|416.14|417.79|415.39|418.54|416.14|417.61|415.21|0
1650289030000|2022-04-18 13:37:10|418.17|415.77|418.72|416.32|418.72|416.32|418.17|415.77|0
1650289040000|2022-04-18 13:37:20|419.1|416.7|419.47|417.07|419.66|417.26|419.1|416.7|0
1650289050000|2022-04-18 13:37:30|419.28|416.88|420.22|417.82|420.22|417.82|419.28|416.88|0
1650289060000|2022-04-18 13:37:40|419.47|417.07|417.98|415.58|419.47|417.07|417.98|415.58|0
1650289070000|2022-04-18 13:37:50|418.17|415.77|418.54|416.14|418.54|416.14|417.98|415.58|0
1650289080000|2022-04-18 13:38:00|418.98|416.58|417.51|415.11|418.98|416.58|417.51|415.11|0
1650289090000|2022-04-18 13:38:10|417.62|415.22|417.34|414.94|417.62|415.22|417.34|414.94|0
1650289100000|2022-04-18 13:38:20|416.5|414.1|416.5|414.1|417.06|414.66|416.5|414.1|0
1650289110000|2022-04-18 13:38:30|416.68|414.28|415.57|413.17|416.68|414.28|415.57|413.17|0
1650289120000|2022-04-18 13:38:40|415.19|412.79|415.94|413.54|415.94|413.54|415.19|412.79|0
1650289130000|2022-04-18 13:38:50|416.5|414.1|416.87|414.47|417.24|414.84|416.5|414.1|0
1650289140000|2022-04-18 13:39:00|417.06|414.66|417.43|415.03|417.43|415.03|417.06|414.66|0
1650289150000|2022-04-18 13:39:10|417.62|415.22|417.99|415.59|417.99|415.59|417.62|415.22|0
1650289160000|2022-04-18 13:39:20|417.8|415.4|416.87|414.47|417.8|415.4|416.87|414.47|0
1650289170000|2022-04-18 13:39:30|416.78|414.38|417.8|415.4|417.8|415.4|416.78|414.38|0
1650289180000|2022-04-18 13:39:40|417.99|415.59|418.36|415.96|418.36|415.96|417.99|415.59|0
1650289190000|2022-04-18 13:39:50|418.74|416.34|418.74|416.34|418.74|416.34|418.55|416.15|0
1650289200000|2022-04-18 13:40:00|419.11|416.71|420.14|417.74|421.17|418.77|419.11|416.71|0
1650289210000|2022-04-18 13:40:10|420.61|418.21|420.98|418.58|421.36|418.96|420.61|418.21|0
1650289220000|2022-04-18 13:40:20|420.42|418.02|419.86|417.46|420.42|418.02|419.86|417.46|0
1650289230000|2022-04-18 13:40:30|420.23|417.83|419.96|417.56|420.23|417.83|419.86|417.46|0
1650289240000|2022-04-18 13:40:40|420.42|418.02|420.23|417.83|420.79|418.39|420.14|417.74|0
1650289250000|2022-04-18 13:40:50|420.79|418.39|420.79|418.39|420.98|418.58|420.79|418.39|0
1650289260000|2022-04-18 13:41:00|421.17|418.77|422.29|419.89|422.86|420.46|421.17|418.77|0
1650289270000|2022-04-18 13:41:10|421.73|419.33|421.54|419.14|422.29|419.89|421.54|419.14|0
1650289280000|2022-04-18 13:41:20|421.17|418.77|420.61|418.21|421.36|418.96|420.61|418.21|0
1650289290000|2022-04-18 13:41:30|420.42|418.02|420.23|417.83|420.61|418.21|420.23|417.83|0
1650289300000|2022-04-18 13:41:40|420.79|418.39|420.79|418.39|420.98|418.58|420.79|418.39|0
1650289310000|2022-04-18 13:41:50|420.42|418.02|420.14|417.74|420.42|418.02|420.14|417.74|0
1650289320000|2022-04-18 13:42:00|418.92|416.52|418.92|416.52|418.92|416.52|418.74|416.34|0
1650289330000|2022-04-18 13:42:10|418.74|416.34|418.55|416.15|418.74|416.34|418.18|415.78|0
1650289340000|2022-04-18 13:42:20|418.46|416.06|418.92|416.52|418.92|416.52|418.46|416.06|0
1650289350000|2022-04-18 13:42:30|418.74|416.34|418.55|416.15|418.74|416.34|418.55|416.15|0
1650289360000|2022-04-18 13:42:40|418.74|416.34|420.04|417.64|420.04|417.64|418.74|416.34|0
1650289370000|2022-04-18 13:42:50|420.23|417.83|419.3|416.9|420.23|417.83|419.3|416.9|0
1650289380000|2022-04-18 13:43:00|419.02|416.62|419.11|416.71|419.11|416.71|418.55|416.15|0
1650289390000|2022-04-18 13:43:10|418.36|415.96|418.36|415.96|418.55|416.15|417.9|415.5|0
1650289400000|2022-04-18 13:43:20|418.18|415.78|417.62|415.22|418.18|415.78|417.62|415.22|0
1650289410000|2022-04-18 13:43:30|417.43|415.03|417.99|415.59|417.99|415.59|417.43|415.03|0
1650289420000|2022-04-18 13:43:40|417.8|415.4|415.85|413.45|417.8|415.4|415.85|413.45|0
1650289430000|2022-04-18 13:43:50|416.12|413.72|415.38|412.98|416.12|413.72|415.38|412.98|0
1650289440000|2022-04-18 13:44:00|415.94|413.54|415.38|412.98|415.94|413.54|415.38|412.98|0
1650289450000|2022-04-18 13:44:10|415.01|412.61|414.45|412.05|415.01|412.61|413.89|411.49|0
1650289460000|2022-04-18 13:44:20|414.26|411.86|414.08|411.68|414.26|411.86|414.08|411.68|0
1650289470000|2022-04-18 13:44:30|413.89|411.49|415.01|412.61|415.01|412.61|413.89|411.49|0
1650289480000|2022-04-18 13:44:40|415.38|412.98|416.68|414.28|416.68|414.28|415.19|412.79|0
1650289490000|2022-04-18 13:44:50|417.05|414.65|417.43|415.03|417.43|415.03|417.05|414.65|0
1650289500000|2022-04-18 13:45:00|416.31|413.91|417.9|415.5|418.55|416.15|416.31|413.91|0
1650289510000|2022-04-18 13:45:10|418.17|415.77|418.73|416.33|419.11|416.71|418.17|415.77|0
1650289520000|2022-04-18 13:45:20|418.92|416.52|417.8|415.4|418.92|416.52|417.8|415.4|0
1650289530000|2022-04-18 13:45:30|418.73|416.33|418.92|416.52|419.58|417.18|418.73|416.33|0
1650289540000|2022-04-18 13:45:40|418.36|415.96|418.73|416.33|418.73|416.33|418.36|415.96|0
1650289550000|2022-04-18 13:45:50|417.99|415.59|417.99|415.59|418.55|416.15|417.99|415.59|0
1650289560000|2022-04-18 13:46:00|418.36|415.96|417.24|414.84|418.36|415.96|417.24|414.84|0
1650289570000|2022-04-18 13:46:10|418.83|416.43|418.83|416.43|419.86|417.46|418.83|416.43|0
1650289580000|2022-04-18 13:46:20|419.02|416.62|419.48|417.08|419.48|417.08|419.02|416.62|0
1650289590000|2022-04-18 13:46:30|419.67|417.27|419.48|417.08|419.67|417.27|419.3|416.9|0
1650289600000|2022-04-18 13:46:40|419.86|417.46|420.52|418.12|420.52|418.12|419.86|417.46|0
1650289610000|2022-04-18 13:46:50|420.04|417.64|420.61|418.21|420.61|418.21|419.86|417.46|0
1650289620000|2022-04-18 13:47:00|420.79|418.39|421.08|418.68|421.35|418.95|420.61|418.21|0
1650289630000|2022-04-18 13:47:10|420.42|418.02|419.29|416.89|420.42|418.02|419.29|416.89|0
1650289640000|2022-04-18 13:47:20|418.92|416.52|420.42|418.02|420.42|418.02|418.92|416.52|0
1650289650000|2022-04-18 13:47:30|420.79|418.39|420.42|418.02|421.17|418.77|420.42|418.02|0
1650289660000|2022-04-18 13:47:40|420.6|418.2|419.48|417.08|420.6|418.2|419.48|417.08|0
1650289670000|2022-04-18 13:47:50|419.86|417.46|419.29|416.89|420.14|417.74|419.29|416.89|0
1650289680000|2022-04-18 13:48:00|418.55|416.15|418.73|416.33|418.92|416.52|418.36|415.96|0
1650289690000|2022-04-18 13:48:10|418.36|415.96|418.73|416.33|418.73|416.33|418.36|415.96|0
1650289700000|2022-04-18 13:48:20|418.55|416.15|418.17|415.77|418.55|416.15|418.17|415.77|0
1650289710000|2022-04-18 13:48:30|418.83|416.43|418.92|416.52|419.02|416.62|418.46|416.06|0
1650289720000|2022-04-18 13:48:40|417.99|415.59|417.8|415.4|418.27|415.87|417.8|415.4|0
1650289730000|2022-04-18 13:48:50|417.24|414.84|417.43|415.03|417.43|415.03|417.24|414.84|0
1650289740000|2022-04-18 13:49:00|417.99|415.59|417.8|415.4|417.99|415.59|417.61|415.21|0
1650289750000|2022-04-18 13:49:10|417.43|415.03|417.9|415.5|418.17|415.77|417.43|415.03|0
1650289760000|2022-04-18 13:49:20|417.8|415.4|417.43|415.03|417.99|415.59|417.43|415.03|0
1650289770000|2022-04-18 13:49:30|417.8|415.4|417.99|415.59|418.17|415.77|417.8|415.4|0
1650289780000|2022-04-18 13:49:40|417.43|415.03|417.8|415.4|417.8|415.4|417.05|414.65|0
1650289790000|2022-04-18 13:49:50|417.99|415.59|418.17|415.77|418.55|416.15|417.99|415.59|0
1650289800000|2022-04-18 13:50:00|417.43|415.03|417.52|415.12|417.61|415.21|417.24|414.84|0
1650289810000|2022-04-18 13:50:10|417.24|414.84|417.43|415.03|417.71|415.31|417.24|414.84|0
1650289820000|2022-04-18 13:50:20|417.24|414.84|417.99|415.59|417.99|415.59|417.24|414.84|0
1650289830000|2022-04-18 13:50:30|418.36|415.96|419.29|416.89|419.48|417.08|418.36|415.96|0
1650289840000|2022-04-18 13:50:40|418.92|416.52|419.02|416.62|419.11|416.71|418.92|416.52|0
1650289850000|2022-04-18 13:50:50|419.48|417.08|419.29|416.89|419.48|417.08|419.11|416.71|0
1650289860000|2022-04-18 13:51:00|420.04|417.64|421.54|419.14|421.73|419.33|420.04|417.64|0
1650289870000|2022-04-18 13:51:10|420.79|418.39|420.98|418.58|421.54|419.14|420.79|418.39|0
1650289880000|2022-04-18 13:51:20|421.35|418.95|421.73|419.33|421.73|419.33|421.17|418.77|0
1650289890000|2022-04-18 13:51:30|421.35|418.95|420.6|418.2|421.35|418.95|420.23|417.83|0
1650289900000|2022-04-18 13:51:40|420.23|417.83|420.14|417.74|420.23|417.83|419.67|417.27|0
1650289910000|2022-04-18 13:51:50|419.85|417.45|419.85|417.45|419.85|417.45|419.67|417.27|0
1650289920000|2022-04-18 13:52:00|420.79|418.39|420.98|418.58|420.98|418.58|420.42|418.02|0
1650289930000|2022-04-18 13:52:10|421.35|418.95|421.54|419.14|421.73|419.33|421.35|418.95|0
1650289940000|2022-04-18 13:52:20|422.29|419.89|421.73|419.33|422.29|419.89|421.54|419.14|0
1650289950000|2022-04-18 13:52:30|422.29|419.89|422.48|420.08|422.48|420.08|422.01|419.61|0
1650289960000|2022-04-18 13:52:40|422.85|420.45|422.1|419.7|422.85|420.45|422.1|419.7|0
1650289970000|2022-04-18 13:52:50|422.48|420.08|422.85|420.45|422.85|420.45|422.48|420.08|0
1650289980000|2022-04-18 13:53:00|423.98|421.58|423.98|421.58|424.17|421.77|423.79|421.39|0
1650289990000|2022-04-18 13:53:10|424.55|422.15|425.3|422.9|425.3|422.9|424.55|422.15|0
1650290000000|2022-04-18 13:53:20|425.11|422.71|425.68|423.28|425.68|423.28|425.11|422.71|0
1650290010000|2022-04-18 13:53:30|425.86|423.46|426.62|424.22|426.62|424.22|425.86|423.46|0
1650290020000|2022-04-18 13:53:40|426.81|424.41|426.43|424.03|426.81|424.41|426.43|424.03|0
1650290030000|2022-04-18 13:53:50|426.24|423.84|425.49|423.09|426.24|423.84|425.49|423.09|0
1650290040000|2022-04-18 13:54:00|425.11|422.71|425.3|422.9|425.3|422.9|424.92|422.52|0
1650290050000|2022-04-18 13:54:10|425.68|423.28|426.43|424.03|426.43|424.03|425.68|423.28|0
1650290060000|2022-04-18 13:54:20|426.24|423.84|426.62|424.22|426.62|424.22|426.24|423.84|0
1650290070000|2022-04-18 13:54:30|426.81|424.41|425.49|423.09|426.81|424.41|425.49|423.09|0
1650290080000|2022-04-18 13:54:40|425.3|422.9|425.86|423.46|425.86|423.46|425.3|422.9|0
1650290090000|2022-04-18 13:54:50|425.68|423.28|425.11|422.71|425.68|423.28|425.11|422.71|0
1650290100000|2022-04-18 13:55:00|425.3|422.9|426.43|424.03|426.43|424.03|425.3|422.9|0
1650290110000|2022-04-18 13:55:10|426.81|424.41|427.18|424.78|427.37|424.97|426.62|424.22|0
1650290120000|2022-04-18 13:55:20|426.43|424.03|425.86|423.46|426.43|424.03|425.86|423.46|0
1650290130000|2022-04-18 13:55:30|427.18|424.78|427.37|424.97|427.37|424.97|426.81|424.41|0
1650290140000|2022-04-18 13:55:40|427.18|424.78|427.94|425.54|427.94|425.54|427.18|424.78|0
1650290150000|2022-04-18 13:55:50|428.32|425.92|428.13|425.73|428.32|425.92|427.94|425.54|0
1650290160000|2022-04-18 13:56:00|427.75|425.35|426.99|424.59|427.75|425.35|426.99|424.59|0
1650290170000|2022-04-18 13:56:10|427.37|424.97|426.81|424.41|427.37|424.97|426.81|424.41|0
1650290180000|2022-04-18 13:56:20|427.18|424.78|427.37|424.97|427.56|425.16|427.18|424.78|0
1650290190000|2022-04-18 13:56:30|427.56|425.16|427.37|424.97|427.56|425.16|427.37|424.97|0
1650290200000|2022-04-18 13:56:40|427.18|424.78|427.37|424.97|427.37|424.97|427.18|424.78|0
1650290210000|2022-04-18 13:56:50|427.75|425.35|427.18|424.78|427.75|425.35|427.18|424.78|0
1650290220000|2022-04-18 13:57:00|426.34|423.94|426.24|423.84|426.53|424.13|426.24|423.84|0
1650290230000|2022-04-18 13:57:10|425.86|423.46|425.67|423.27|425.86|423.46|425.49|423.09|0
1650290240000|2022-04-18 13:57:20|426.24|423.84|425.67|423.27|426.24|423.84|425.67|423.27|0
1650290250000|2022-04-18 13:57:30|426.62|424.22|426.05|423.65|426.62|424.22|426.05|423.65|0
1650290260000|2022-04-18 13:57:40|426.43|424.03|426.05|423.65|426.43|424.03|425.67|423.27|0
1650290270000|2022-04-18 13:57:50|426.24|423.84|426.24|423.84|426.24|423.84|425.86|423.46|0
1650290280000|2022-04-18 13:58:00|426.43|424.03|426.53|424.13|426.53|424.13|426.05|423.65|0
1650290290000|2022-04-18 13:58:10|426.62|424.22|426.05|423.65|426.62|424.22|426.05|423.65|0
1650290300000|2022-04-18 13:58:20|426.62|424.22|426.43|424.03|426.62|424.22|426.43|424.03|0
1650290310000|2022-04-18 13:58:30|426.62|424.22|426.24|423.84|426.71|424.31|426.05|423.65|0
1650290320000|2022-04-18 13:58:40|426.81|424.41|427.37|424.97|427.37|424.97|426.81|424.41|0
1650290330000|2022-04-18 13:58:50|427.18|424.78|427.09|424.69|427.18|424.78|427.09|424.69|0
1650290340000|2022-04-18 13:59:00|427.18|424.78|427.37|424.97|427.56|425.16|427.09|424.69|0
1650290350000|2022-04-18 13:59:10|428.04|425.64|427.75|425.35|428.04|425.64|427.75|425.35|0
1650290360000|2022-04-18 13:59:20|427.94|425.54|427.94|425.54|427.94|425.54|427.56|425.16|0
1650290370000|2022-04-18 13:59:30|427.75|425.35|427.37|424.97|427.94|425.54|427.37|424.97|0
1650290380000|2022-04-18 13:59:40|427.09|424.69|426.99|424.59|427.09|424.69|426.99|424.59|0
1650290390000|2022-04-18 13:59:50|426.62|424.22|426.34|423.94|426.62|424.22|426.34|423.94|0
1650290400000|2022-04-18 14:00:00|426.99|424.59|427.94|425.54|427.94|425.54|426.99|424.59|0
1650290410000|2022-04-18 14:00:10|427.75|425.35|428.32|425.92|428.5|426.1|427.75|425.35|0
1650290420000|2022-04-18 14:00:20|429.07|426.67|430.4|428|431.16|428.76|429.07|426.67|0
1650290430000|2022-04-18 14:00:30|430.02|427.62|430.4|428|430.59|428.19|430.02|427.62|0
1650290440000|2022-04-18 14:00:40|430.02|427.62|429.45|427.05|430.02|427.62|429.45|427.05|0
1650290450000|2022-04-18 14:00:50|429.83|427.43|430.21|427.81|430.21|427.81|429.64|427.24|0
1650290460000|2022-04-18 14:01:00|430.4|428|429.45|427.05|430.4|428|429.45|427.05|0
1650290470000|2022-04-18 14:01:10|429.64|427.24|427.18|424.78|429.64|427.24|427.18|424.78|0
1650290480000|2022-04-18 14:01:20|426.62|424.22|426.24|423.84|426.62|424.22|426.05|423.65|0
1650290490000|2022-04-18 14:01:30|426.43|424.03|426.05|423.65|426.43|424.03|425.67|423.27|0
1650290500000|2022-04-18 14:01:40|425.67|423.27|424.54|422.14|425.67|423.27|424.54|422.14|0
1650290510000|2022-04-18 14:01:50|424.73|422.33|424.92|422.52|424.92|422.52|424.73|422.33|0
1650290520000|2022-04-18 14:02:00|425.3|422.9|424.54|422.14|425.3|422.9|424.35|421.95|0
1650290530000|2022-04-18 14:02:10|424.17|421.77|422.85|420.45|424.17|421.77|422.85|420.45|0
1650290540000|2022-04-18 14:02:20|422.48|420.08|422.47|420.07|422.66|420.26|422.47|420.07|0
1650290550000|2022-04-18 14:02:30|423.6|421.2|424.73|422.33|424.73|422.33|423.6|421.2|0
1650290560000|2022-04-18 14:02:40|424.35|421.95|424.35|421.95|424.45|422.05|424.17|421.77|0
1650290570000|2022-04-18 14:02:50|423.98|421.58|424.73|422.33|424.73|422.33|423.98|421.58|0
1650290580000|2022-04-18 14:03:00|425.11|422.71|425.3|422.9|425.3|422.9|424.92|422.52|0
1650290590000|2022-04-18 14:03:10|425.48|423.08|425.86|423.46|425.86|423.46|425.3|422.9|0
1650290600000|2022-04-18 14:03:20|425.67|423.27|425.48|423.08|425.86|423.46|425.48|423.08|0
1650290610000|2022-04-18 14:03:30|425.39|422.99|424.17|421.77|425.39|422.99|424.17|421.77|0
1650290620000|2022-04-18 14:03:40|424.08|421.68|424.17|421.77|424.17|421.77|423.79|421.39|0
1650290630000|2022-04-18 14:03:50|424.54|422.14|423.79|421.39|424.54|422.14|423.79|421.39|0
1650290640000|2022-04-18 14:04:00|423.89|421.49|423.51|421.11|423.89|421.49|423.23|420.83|0
1650290650000|2022-04-18 14:04:10|423.04|420.64|422.29|419.89|423.04|420.64|422.1|419.7|0
1650290660000|2022-04-18 14:04:20|422.85|420.45|422.85|420.45|422.85|420.45|422.66|420.26|0
1650290670000|2022-04-18 14:04:30|423.6|421.2|423.89|421.49|423.98|421.58|423.6|421.2|0
1650290680000|2022-04-18 14:04:40|423.23|420.83|423.41|421.01|423.41|421.01|423.04|420.64|0
1650290690000|2022-04-18 14:04:50|423.6|421.2|423.41|421.01|423.79|421.39|423.23|420.83|0
1650290700000|2022-04-18 14:05:00|423.04|420.64|423.23|420.83|423.23|420.83|422.66|420.26|0
1650290710000|2022-04-18 14:05:10|423.41|421.01|423.79|421.39|423.79|421.39|423.41|421.01|0
1650290720000|2022-04-18 14:05:20|423.6|421.2|424.17|421.77|424.17|421.77|423.04|420.64|0
1650290730000|2022-04-18 14:05:30|424.54|422.14|424.35|421.95|424.54|422.14|424.35|421.95|0
1650290740000|2022-04-18 14:05:40|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1650290750000|2022-04-18 14:05:50|424.92|422.52|424.54|422.14|424.92|422.52|424.54|422.14|0
1650290760000|2022-04-18 14:06:00|425.29|422.89|425.86|423.46|425.86|423.46|425.29|422.89|0
1650290770000|2022-04-18 14:06:10|426.05|423.65|426.05|423.65|426.15|423.75|425.86|423.46|0
1650290780000|2022-04-18 14:06:20|425.48|423.08|426.24|423.84|426.24|423.84|425.48|423.08|0
1650290790000|2022-04-18 14:06:30|426.43|424.03|426.05|423.65|426.43|424.03|426.05|423.65|0
1650290800000|2022-04-18 14:06:40|425.86|423.46|424.92|422.52|425.86|423.46|424.92|422.52|0
1650290810000|2022-04-18 14:06:50|424.73|422.33|424.92|422.52|425.11|422.71|424.73|422.33|0
1650290820000|2022-04-18 14:07:00|424.54|422.14|423.6|421.2|424.54|422.14|423.6|421.2|0
1650290830000|2022-04-18 14:07:10|423.79|421.39|424.35|421.95|424.35|421.95|423.79|421.39|0
1650290840000|2022-04-18 14:07:20|424.54|422.14|424.92|422.52|424.92|422.52|424.35|421.95|0
1650290850000|2022-04-18 14:07:30|425.11|422.71|425.29|422.89|425.58|423.18|425.11|422.71|0
1650290860000|2022-04-18 14:07:40|425.48|423.08|425.77|423.37|425.86|423.46|425.48|423.08|0
1650290870000|2022-04-18 14:07:50|425.67|423.27|425.67|423.27|425.67|423.27|425.48|423.08|0
1650290880000|2022-04-18 14:08:00|426.24|423.84|425.86|423.46|426.24|423.84|425.77|423.37|0
1650290890000|2022-04-18 14:08:10|425.58|423.18|425.48|423.08|425.58|423.18|425.48|423.08|0
1650290900000|2022-04-18 14:08:20|425.29|422.89|425.67|423.27|425.67|423.27|425.29|422.89|0
1650290910000|2022-04-18 14:08:30|425.48|423.08|425.48|423.08|425.48|423.08|425.11|422.71|0
1650290920000|2022-04-18 14:08:40|425.29|422.89|425.48|423.08|425.67|423.27|425.11|422.71|0
1650290930000|2022-04-18 14:08:50|425.86|423.46|425.48|423.08|425.86|423.46|425.48|423.08|0
1650290940000|2022-04-18 14:09:00|425.86|423.46|426.99|424.59|426.99|424.59|425.86|423.46|0
1650290950000|2022-04-18 14:09:10|427.18|424.78|427.56|425.16|427.56|425.16|427.18|424.78|0
1650290960000|2022-04-18 14:09:20|427.37|424.97|426.49|424.09|427.37|424.97|426.49|424.09|0
1650290970000|2022-04-18 14:09:30|426.87|424.47|428.77|426.37|428.77|426.37|426.87|424.47|0
1650290980000|2022-04-18 14:09:40|429.71|427.31|430.09|427.69|430.09|427.69|429.71|427.31|0
1650290990000|2022-04-18 14:09:50|430.66|428.26|431.03|428.63|431.03|428.63|430.66|428.26|0
1650291000000|2022-04-18 14:10:00|430.84|428.44|430.47|428.07|430.84|428.44|430.28|427.88|0
1650291010000|2022-04-18 14:10:10|431.03|428.63|430.28|427.88|431.41|429.01|430.28|427.88|0
1650291020000|2022-04-18 14:10:20|430.66|428.26|429.9|427.5|430.66|428.26|429.9|427.5|0
1650291030000|2022-04-18 14:10:30|429.71|427.31|429.62|427.22|429.9|427.5|429.62|427.22|0
1650291040000|2022-04-18 14:10:40|429.52|427.12|431.22|428.82|431.22|428.82|429.52|427.12|0
1650291050000|2022-04-18 14:10:50|431.03|428.63|430.28|427.88|431.03|428.63|430.28|427.88|0
1650291060000|2022-04-18 14:11:00|430.09|427.69|431.03|428.63|431.03|428.63|430|427.6|0
1650291070000|2022-04-18 14:11:10|430.84|428.44|430.66|428.26|430.84|428.44|430.66|428.26|0
1650291080000|2022-04-18 14:11:20|430.28|427.88|429.52|427.12|430.66|428.26|429.52|427.12|0
1650291090000|2022-04-18 14:11:30|429.14|426.74|428.58|426.18|429.33|426.93|428.58|426.18|0
1650291100000|2022-04-18 14:11:40|428.11|425.71|428.01|425.61|428.2|425.8|428.01|425.61|0
1650291110000|2022-04-18 14:11:50|427.92|425.52|427.82|425.42|428.01|425.61|427.82|425.42|0
1650291120000|2022-04-18 14:12:00|427.64|425.24|427.26|424.86|427.64|425.24|427.26|424.86|0
1650291130000|2022-04-18 14:12:10|426.88|424.48|425.57|423.17|426.88|424.48|425.19|422.79|0
1650291140000|2022-04-18 14:12:20|425.19|422.79|424.63|422.23|425.48|423.08|424.63|422.23|0
1650291150000|2022-04-18 14:12:30|424.44|422.04|424.63|422.23|425|422.6|424.44|422.04|0
1650291160000|2022-04-18 14:12:40|424.82|422.42|425|422.6|425|422.6|424.82|422.42|0
1650291170000|2022-04-18 14:12:50|425.19|422.79|425|422.6|425.19|422.79|424.25|421.85|0
1650291180000|2022-04-18 14:13:00|424.25|421.85|423.6|421.2|424.25|421.85|423.6|421.2|0
1650291190000|2022-04-18 14:13:10|423.5|421.1|422.94|420.54|423.5|421.1|422.75|420.35|0
1650291200000|2022-04-18 14:13:20|423.32|420.92|423.32|420.92|423.32|420.92|422.94|420.54|0
1650291210000|2022-04-18 14:13:30|423.5|421.1|423.5|421.1|423.69|421.29|423.5|421.1|0
1650291220000|2022-04-18 14:13:40|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1650291230000|2022-04-18 14:13:50|423.5|421.1|423.13|420.73|423.5|421.1|423.13|420.73|0
1650291240000|2022-04-18 14:14:00|423.5|421.1|424.25|421.85|424.25|421.85|423.5|421.1|0
1650291250000|2022-04-18 14:14:10|424.06|421.66|423.88|421.48|424.06|421.66|423.69|421.29|0
1650291260000|2022-04-18 14:14:20|424.06|421.66|423.5|421.1|424.06|421.66|423.31|420.91|0
1650291270000|2022-04-18 14:14:30|423.31|420.91|424.06|421.66|424.06|421.66|423.31|420.91|0
1650291280000|2022-04-18 14:14:40|423.88|421.48|424.25|421.85|424.25|421.85|423.88|421.48|0
1650291290000|2022-04-18 14:14:50|423.97|421.57|423.69|421.29|423.97|421.57|423.69|421.29|0
1650291300000|2022-04-18 14:15:00|423.31|420.91|423.69|421.29|423.88|421.48|423.31|420.91|0
1650291310000|2022-04-18 14:15:10|424.06|421.66|423.69|421.29|424.06|421.66|423.69|421.29|0
1650291320000|2022-04-18 14:15:20|423.88|421.48|424.25|421.85|424.25|421.85|423.88|421.48|0
1650291330000|2022-04-18 14:15:30|424.81|422.41|425.19|422.79|425.19|422.79|424.81|422.41|0
1650291340000|2022-04-18 14:15:40|425|422.6|424.06|421.66|425|422.6|424.06|421.66|0
1650291350000|2022-04-18 14:15:50|423.88|421.48|423.5|421.1|423.88|421.48|423.5|421.1|0
1650291360000|2022-04-18 14:16:00|423.31|420.91|423.88|421.48|424.44|422.04|423.31|420.91|0
1650291370000|2022-04-18 14:16:10|423.5|421.1|423.13|420.73|423.5|421.1|423.13|420.73|0
1650291380000|2022-04-18 14:16:20|424.25|421.85|424.44|422.04|424.63|422.23|424.25|421.85|0
1650291390000|2022-04-18 14:16:30|424.63|422.23|423.69|421.29|424.63|422.23|423.69|421.29|0
1650291400000|2022-04-18 14:16:40|423.31|420.91|422.94|420.54|423.31|420.91|422.94|420.54|0
1650291410000|2022-04-18 14:16:50|422|419.6|422.38|419.98|422.38|419.98|422|419.6|0
1650291420000|2022-04-18 14:17:00|423.13|420.73|423.31|420.91|423.31|420.91|422.94|420.54|0
1650291430000|2022-04-18 14:17:10|422.94|420.54|422|419.6|422.94|420.54|422|419.6|0
1650291440000|2022-04-18 14:17:20|422.38|419.98|423.13|420.73|423.31|420.91|422.38|419.98|0
1650291450000|2022-04-18 14:17:30|422.85|420.45|422.56|420.16|422.94|420.54|422.56|420.16|0
1650291460000|2022-04-18 14:17:40|422.94|420.54|422.75|420.35|423.31|420.91|422.75|420.35|0
1650291470000|2022-04-18 14:17:50|422.94|420.54|423.69|421.29|423.69|421.29|422.94|420.54|0
1650291480000|2022-04-18 14:18:00|423.88|421.48|424.44|422.04|424.63|422.23|423.88|421.48|0
1650291490000|2022-04-18 14:18:10|424.25|421.85|423.88|421.48|424.25|421.85|423.88|421.48|0
1650291500000|2022-04-18 14:18:20|423.5|421.1|423.13|420.73|423.5|421.1|423.13|420.73|0
1650291510000|2022-04-18 14:18:30|423.5|421.1|423.31|420.91|423.5|421.1|423.13|420.73|0
1650291520000|2022-04-18 14:18:40|422.94|420.54|423.13|420.73|423.31|420.91|422.94|420.54|0
1650291530000|2022-04-18 14:18:50|423.5|421.1|423.31|420.91|423.69|421.29|423.31|420.91|0
1650291540000|2022-04-18 14:19:00|423.5|421.1|423.88|421.48|423.88|421.48|423.31|420.91|0
1650291550000|2022-04-18 14:19:10|423.31|420.91|423.5|421.1|423.5|421.1|423.31|420.91|0
1650291560000|2022-04-18 14:19:20|423.31|420.91|422.38|419.98|423.31|420.91|422.38|419.98|0
1650291570000|2022-04-18 14:19:30|422.19|419.79|422.75|420.35|422.94|420.54|422.19|419.79|0
1650291580000|2022-04-18 14:19:40|422.94|420.54|422.75|420.35|423.13|420.73|422.75|420.35|0
1650291590000|2022-04-18 14:19:50|423.13|420.73|422.56|420.16|423.13|420.73|422.56|420.16|0
1650291600000|2022-04-18 14:20:00|422.38|419.98|422.29|419.89|422.38|419.98|421.82|419.42|0
1650291610000|2022-04-18 14:20:10|422.38|419.98|422|419.6|422.38|419.98|421.82|419.42|0
1650291620000|2022-04-18 14:20:20|422.19|419.79|422.56|420.16|422.56|420.16|422.19|419.79|0
1650291630000|2022-04-18 14:20:30|422.75|420.35|422.19|419.79|422.94|420.54|422.19|419.79|0
1650291640000|2022-04-18 14:20:40|422.75|420.35|422.56|420.16|422.75|420.35|422.56|420.16|0
1650291650000|2022-04-18 14:20:50|422.66|420.26|422.56|420.16|422.66|420.26|422.38|419.98|0
1650291660000|2022-04-18 14:21:00|422.19|419.79|422.66|420.26|422.66|420.26|422.19|419.79|0
1650291670000|2022-04-18 14:21:10|422.75|420.35|422|419.6|422.75|420.35|422|419.6|0
1650291680000|2022-04-18 14:21:20|421.91|419.51|422|419.6|422.19|419.79|421.81|419.41|0
1650291690000|2022-04-18 14:21:30|422.19|419.79|421.44|419.04|422.19|419.79|421.25|418.85|0
1650291700000|2022-04-18 14:21:40|422|419.6|422.94|420.54|422.94|420.54|422|419.6|0
1650291710000|2022-04-18 14:21:50|423.12|420.72|422.75|420.35|423.12|420.72|422.75|420.35|0
1650291720000|2022-04-18 14:22:00|422.56|420.16|422.19|419.79|422.56|420.16|422.19|419.79|0
1650291730000|2022-04-18 14:22:10|421.44|419.04|420.32|417.92|421.44|419.04|420.32|417.92|0
1650291740000|2022-04-18 14:22:20|420.69|418.29|420.51|418.11|420.88|418.48|420.51|418.11|0
1650291750000|2022-04-18 14:22:30|420.88|418.48|420.51|418.11|420.88|418.48|420.32|417.92|0
1650291760000|2022-04-18 14:22:40|420.32|417.92|420.32|417.92|420.51|418.11|420.32|417.92|0
1650291770000|2022-04-18 14:22:50|420.51|418.11|420.13|417.73|420.51|418.11|420.13|417.73|0
1650291780000|2022-04-18 14:23:00|420.42|418.02|420.13|417.73|420.42|418.02|419.76|417.36|0
1650291790000|2022-04-18 14:23:10|420.32|417.92|420.13|417.73|420.32|417.92|419.95|417.55|0
1650291800000|2022-04-18 14:23:20|419.95|417.55|419.57|417.17|420.13|417.73|419.57|417.17|0
1650291810000|2022-04-18 14:23:30|419.95|417.55|419.76|417.36|419.95|417.55|419.76|417.36|0
1650291820000|2022-04-18 14:23:40|419.95|417.55|419.76|417.36|419.95|417.55|419.76|417.36|0
1650291830000|2022-04-18 14:23:50|419.67|417.27|419.57|417.17|419.67|417.27|419.39|416.99|0
1650291840000|2022-04-18 14:24:00|419.39|416.99|417.71|415.31|419.39|416.99|417.71|415.31|0
1650291850000|2022-04-18 14:24:10|417.52|415.12|416.59|414.19|417.52|415.12|416.59|414.19|0
1650291860000|2022-04-18 14:24:20|416.97|414.57|416.32|413.92|416.97|414.57|416.32|413.92|0
1650291870000|2022-04-18 14:24:30|416.22|413.82|415.48|413.08|416.22|413.82|415.48|413.08|0
1650291880000|2022-04-18 14:24:40|415.66|413.26|416.04|413.64|416.04|413.64|415.66|413.26|0
1650291890000|2022-04-18 14:24:50|416.22|413.82|415.85|413.45|416.22|413.82|415.48|413.08|0
1650291900000|2022-04-18 14:25:00|415.66|413.26|415.29|412.89|415.66|413.26|414.92|412.52|0
1650291910000|2022-04-18 14:25:10|415.11|412.71|414.92|412.52|415.29|412.89|414.92|412.52|0
1650291920000|2022-04-18 14:25:20|415.29|412.89|415.48|413.08|415.85|413.45|415.29|412.89|0
1650291930000|2022-04-18 14:25:30|415.29|412.89|414.92|412.52|415.29|412.89|414.92|412.52|0
1650291940000|2022-04-18 14:25:40|414.55|412.15|415.29|412.89|415.29|412.89|414.55|412.15|0
1650291950000|2022-04-18 14:25:50|415.66|413.26|415.29|412.89|415.66|413.26|415.29|412.89|0
1650291960000|2022-04-18 14:26:00|414.92|412.52|415.66|413.26|415.85|413.45|414.74|412.34|0
1650291970000|2022-04-18 14:26:10|415.85|413.45|415.85|413.45|415.85|413.45|415.48|413.08|0
1650291980000|2022-04-18 14:26:20|416.04|413.64|416.22|413.82|416.41|414.01|416.04|413.64|0
1650291990000|2022-04-18 14:26:30|416.41|414.01|416.41|414.01|416.41|414.01|416.22|413.82|0
1650292000000|2022-04-18 14:26:40|416.22|413.82|416.22|413.82|416.41|414.01|416.04|413.64|0
1650292010000|2022-04-18 14:26:50|416.41|414.01|416.78|414.38|416.78|414.38|416.41|414.01|0
1650292020000|2022-04-18 14:27:00|417.34|414.94|417.71|415.31|417.71|415.31|417.34|414.94|0
1650292030000|2022-04-18 14:27:10|417.52|415.12|418.27|415.87|418.27|415.87|417.52|415.12|0
1650292040000|2022-04-18 14:27:20|418.45|416.05|418.83|416.43|418.83|416.43|418.45|416.05|0
1650292050000|2022-04-18 14:27:30|419.76|417.36|419.2|416.8|419.76|417.36|419.2|416.8|0
1650292060000|2022-04-18 14:27:40|419.57|417.17|419.57|417.17|419.57|417.17|419.38|416.98|0
1650292070000|2022-04-18 14:27:50|419.38|416.98|419.01|416.61|419.57|417.17|419.01|416.61|0
1650292080000|2022-04-18 14:28:00|419.2|416.8|419.01|416.61|419.2|416.8|419.01|416.61|0
1650292090000|2022-04-18 14:28:10|419.57|417.17|419.85|417.45|420.13|417.73|419.57|417.17|0
1650292100000|2022-04-18 14:28:20|420.13|417.73|419.94|417.54|420.13|417.73|419.76|417.36|0
1650292110000|2022-04-18 14:28:30|420.13|417.73|420.23|417.83|420.23|417.83|420.13|417.73|0
1650292120000|2022-04-18 14:28:40|420.32|417.92|420.5|418.1|420.5|418.1|420.32|417.92|0
1650292130000|2022-04-18 14:28:50|420.32|417.92|419.94|417.54|420.5|418.1|419.94|417.54|0
1650292140000|2022-04-18 14:29:00|419.85|417.45|419.76|417.36|420.32|417.92|419.57|417.17|0
1650292150000|2022-04-18 14:29:10|419.94|417.54|419.94|417.54|420.23|417.83|419.94|417.54|0
1650292160000|2022-04-18 14:29:20|419.57|417.17|419.57|417.17|419.57|417.17|419.38|416.98|0
1650292170000|2022-04-18 14:29:30|419.76|417.36|420.32|417.92|420.32|417.92|419.76|417.36|0
1650292180000|2022-04-18 14:29:40|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1650292190000|2022-04-18 14:29:50|420.69|418.29|420.69|418.29|420.69|418.29|420.5|418.1|0
1650292200000|2022-04-18 14:30:00|419.76|417.36|419.85|417.45|419.85|417.45|419.38|416.98|0
1650292210000|2022-04-18 14:30:10|420.13|417.73|419.57|417.17|420.32|417.92|419.57|417.17|0
1650292220000|2022-04-18 14:30:20|419.76|417.36|419.57|417.17|419.76|417.36|419.38|416.98|0
1650292230000|2022-04-18 14:30:30|419.38|416.98|418.82|416.42|419.38|416.98|418.82|416.42|0
1650292240000|2022-04-18 14:30:40|419.38|416.98|419.57|417.17|419.57|417.17|419.38|416.98|0
1650292250000|2022-04-18 14:30:50|419.38|416.98|420.13|417.73|420.13|417.73|419.38|416.98|0
1650292260000|2022-04-18 14:31:00|419.94|417.54|420.13|417.73|420.13|417.73|419.76|417.36|0
1650292270000|2022-04-18 14:31:10|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1650292280000|2022-04-18 14:31:20|419.57|417.17|419.38|416.98|419.57|417.17|419.38|416.98|0
1650292290000|2022-04-18 14:31:30|419.2|416.8|418.82|416.42|419.2|416.8|418.82|416.42|0
1650292300000|2022-04-18 14:31:40|419.38|416.98|419.29|416.89|419.38|416.98|419.01|416.61|0
1650292310000|2022-04-18 14:31:50|419.2|416.8|419.38|416.98|419.57|417.17|419.2|416.8|0
1650292320000|2022-04-18 14:32:00|419.2|416.8|419.38|416.98|419.38|416.98|419.2|416.8|0
1650292330000|2022-04-18 14:32:10|419.2|416.8|418.82|416.42|419.38|416.98|418.82|416.42|0
1650292340000|2022-04-18 14:32:20|419.2|416.8|419.57|417.17|419.76|417.36|419.2|416.8|0
1650292350000|2022-04-18 14:32:30|419.38|416.98|419.2|416.8|419.38|416.98|419.2|416.8|0
1650292360000|2022-04-18 14:32:40|419.01|416.61|418.82|416.42|419.01|416.61|418.64|416.24|0
1650292370000|2022-04-18 14:32:50|418.64|416.24|419.2|416.8|419.2|416.8|418.64|416.24|0
1650292380000|2022-04-18 14:33:00|419.76|417.36|419.94|417.54|419.94|417.54|419.67|417.27|0
1650292390000|2022-04-18 14:33:10|419.76|417.36|419.01|416.61|419.76|417.36|419.01|416.61|0
1650292400000|2022-04-18 14:33:20|418.92|416.52|419.38|416.98|419.38|416.98|418.92|416.52|0
1650292410000|2022-04-18 14:33:30|419.01|416.61|419.38|416.98|419.38|416.98|419.01|416.61|0
1650292420000|2022-04-18 14:33:40|419.2|416.8|418.82|416.42|419.2|416.8|418.82|416.42|0
1650292430000|2022-04-18 14:33:50|419.01|416.61|419.2|416.8|419.38|416.98|419.01|416.61|0
1650292440000|2022-04-18 14:34:00|419.01|416.61|419.01|416.61|419.38|416.98|419.01|416.61|0
1650292450000|2022-04-18 14:34:10|419.2|416.8|419.01|416.61|419.2|416.8|419.01|416.61|0
1650292460000|2022-04-18 14:34:20|419.2|416.8|418.45|416.05|419.2|416.8|418.45|416.05|0
1650292470000|2022-04-18 14:34:30|417.89|415.49|417.89|415.49|418.26|415.86|417.89|415.49|0
1650292480000|2022-04-18 14:34:40|417.52|415.12|417.71|415.31|417.89|415.49|417.52|415.12|0
1650292490000|2022-04-18 14:34:50|417.89|415.49|417.33|414.93|417.89|415.49|417.33|414.93|0
1650292500000|2022-04-18 14:35:00|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1650292510000|2022-04-18 14:35:10|417.52|415.12|417.52|415.12|417.52|415.12|417.15|414.75|0
1650292520000|2022-04-18 14:35:20|417.8|415.4|418.45|416.05|418.45|416.05|417.71|415.31|0
1650292530000|2022-04-18 14:35:30|418.82|416.42|418.73|416.33|418.82|416.42|418.64|416.24|0
1650292540000|2022-04-18 14:35:40|418.82|416.42|418.82|416.42|418.82|416.42|418.64|416.24|0
1650292550000|2022-04-18 14:35:50|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1650292560000|2022-04-18 14:36:00|418.26|415.86|418.45|416.05|418.45|416.05|417.89|415.49|0
1650292570000|2022-04-18 14:36:10|418.64|416.24|418.45|416.05|418.64|416.24|418.26|415.86|0
1650292580000|2022-04-18 14:36:20|418.26|415.86|419.01|416.61|419.01|416.61|418.26|415.86|0
1650292590000|2022-04-18 14:36:30|419.2|416.8|419.38|416.98|419.38|416.98|419.01|416.61|0
1650292600000|2022-04-18 14:36:40|419.75|417.35|419.57|417.17|419.94|417.54|419.57|417.17|0
1650292610000|2022-04-18 14:36:50|419.38|416.98|419.75|417.35|419.75|417.35|419.38|416.98|0
1650292620000|2022-04-18 14:37:00|419.57|417.17|419.38|416.98|419.57|417.17|419.38|416.98|0
1650292630000|2022-04-18 14:37:10|419.01|416.61|418.82|416.42|419.19|416.79|418.82|416.42|0
1650292640000|2022-04-18 14:37:20|418.64|416.24|418.17|415.77|418.64|416.24|418.17|415.77|0
1650292650000|2022-04-18 14:37:30|417.89|415.49|418.08|415.68|418.08|415.68|417.7|415.3|0
1650292660000|2022-04-18 14:37:40|417.89|415.49|418.26|415.86|418.26|415.86|417.89|415.49|0
1650292670000|2022-04-18 14:37:50|418.45|416.05|418.64|416.24|418.64|416.24|418.26|415.86|0
1650292680000|2022-04-18 14:38:00|418.26|415.86|419.57|417.17|419.57|417.17|418.26|415.86|0
1650292690000|2022-04-18 14:38:10|419.19|416.79|419.57|417.17|419.57|417.17|419.19|416.79|0
1650292700000|2022-04-18 14:38:20|419.38|416.98|419.01|416.61|419.38|416.98|419.01|416.61|0
1650292710000|2022-04-18 14:38:30|418.64|416.24|418.45|416.05|418.64|416.24|418.45|416.05|0
1650292720000|2022-04-18 14:38:40|418.55|416.15|418.26|415.86|418.64|416.24|418.26|415.86|0
1650292730000|2022-04-18 14:38:50|418.08|415.68|418.08|415.68|418.26|415.86|418.08|415.68|0
1650292740000|2022-04-18 14:39:00|418.17|415.77|418.64|416.24|418.64|416.24|418.08|415.68|0
1650292750000|2022-04-18 14:39:10|419.01|416.61|419.01|416.61|419.38|416.98|419.01|416.61|0
1650292760000|2022-04-18 14:39:20|418.63|416.23|418.36|415.96|418.63|416.23|418.26|415.86|0
1650292770000|2022-04-18 14:39:30|418.45|416.05|417.89|415.49|418.45|416.05|417.89|415.49|0
1650292780000|2022-04-18 14:39:40|417.7|415.3|417.7|415.3|417.7|415.3|417.52|415.12|0
1650292790000|2022-04-18 14:39:50|417.52|415.12|416.96|414.56|417.52|415.12|416.77|414.37|0
1650292800000|2022-04-18 14:40:00|416.22|413.82|415.66|413.26|416.22|413.82|415.66|413.26|0
1650292810000|2022-04-18 14:40:10|415.47|413.07|414.92|412.52|415.47|413.07|414.92|412.52|0
1650292820000|2022-04-18 14:40:20|414.55|412.15|415.1|412.7|415.1|412.7|414.55|412.15|0
1650292830000|2022-04-18 14:40:30|415.47|413.07|415.66|413.26|415.84|413.44|415.47|413.07|0
1650292840000|2022-04-18 14:40:40|415.84|413.44|415.84|413.44|415.84|413.44|415.66|413.26|0
1650292850000|2022-04-18 14:40:50|416.03|413.63|416.96|414.56|416.96|414.56|416.03|413.63|0
1650292860000|2022-04-18 14:41:00|416.77|414.37|416.4|414|416.77|414.37|416.4|414|0
1650292870000|2022-04-18 14:41:10|416.22|413.82|416.03|413.63|416.22|413.82|416.03|413.63|0
1650292880000|2022-04-18 14:41:20|416.22|413.82|415.84|413.44|416.22|413.82|415.66|413.26|0
1650292890000|2022-04-18 14:41:30|415.66|413.26|415.76|413.36|415.76|413.36|415.66|413.26|0
1650292900000|2022-04-18 14:41:40|415.66|413.26|415.84|413.44|416.03|413.63|415.66|413.26|0
1650292910000|2022-04-18 14:41:50|415.66|413.26|416.03|413.63|416.03|413.63|415.66|413.26|0
1650292920000|2022-04-18 14:42:00|415.84|413.44|415.66|413.26|415.84|413.44|415.1|412.7|0
1650292930000|2022-04-18 14:42:10|415.84|413.44|416.22|413.82|416.22|413.82|415.66|413.26|0
1650292940000|2022-04-18 14:42:20|416.03|413.63|416.03|413.63|416.22|413.82|416.03|413.63|0
1650292950000|2022-04-18 14:42:30|416.22|413.82|415.84|413.44|416.4|414|415.84|413.44|0
1650292960000|2022-04-18 14:42:40|416.03|413.63|415.66|413.26|416.03|413.63|415.66|413.26|0
1650292970000|2022-04-18 14:42:50|415.47|413.07|415.29|412.89|415.47|413.07|415.29|412.89|0
1650292980000|2022-04-18 14:43:00|415.66|413.26|414.92|412.52|415.66|413.26|414.92|412.52|0
1650292990000|2022-04-18 14:43:10|414.73|412.33|414.92|412.52|415.1|412.7|414.54|412.14|0
1650293000000|2022-04-18 14:43:20|415.1|412.7|415.84|413.44|415.84|413.44|415.1|412.7|0
1650293010000|2022-04-18 14:43:30|416.03|413.63|416.31|413.91|416.59|414.19|416.03|413.63|0
1650293020000|2022-04-18 14:43:40|416.21|413.81|416.87|414.47|416.87|414.47|416.21|413.81|0
1650293030000|2022-04-18 14:43:50|416.59|414.19|416.4|414|416.59|414.19|416.21|413.81|0
1650293040000|2022-04-18 14:44:00|417.33|414.93|417.89|415.49|417.89|415.49|417.14|414.74|0
1650293050000|2022-04-18 14:44:10|417.7|415.3|417.52|415.12|417.89|415.49|417.52|415.12|0
1650293060000|2022-04-18 14:44:20|417.14|414.74|417.14|414.74|417.33|414.93|417.14|414.74|0
1650293070000|2022-04-18 14:44:30|417.33|414.93|417.33|414.93|417.7|415.3|417.33|414.93|0
1650293080000|2022-04-18 14:44:40|417.14|414.74|416.59|414.19|417.14|414.74|416.59|414.19|0
1650293090000|2022-04-18 14:44:50|416.4|414|416.59|414.19|416.59|414.19|416.4|414|0
1650293100000|2022-04-18 14:45:00|416.21|413.81|415.66|413.26|416.21|413.81|415.66|413.26|0
1650293110000|2022-04-18 14:45:10|415.1|412.7|415.47|413.07|415.47|413.07|415.1|412.7|0
1650293120000|2022-04-18 14:45:20|416.03|413.63|416.59|414.19|416.59|414.19|416.03|413.63|0
1650293130000|2022-04-18 14:45:30|416.77|414.37|417.14|414.74|417.33|414.93|416.77|414.37|0
1650293140000|2022-04-18 14:45:40|416.77|414.37|417.33|414.93|417.33|414.93|416.5|414.1|0
1650293150000|2022-04-18 14:45:50|417.52|415.12|418.07|415.67|418.07|415.67|417.52|415.12|0
1650293160000|2022-04-18 14:46:00|418.45|416.05|418.26|415.86|418.45|416.05|418.26|415.86|0
1650293170000|2022-04-18 14:46:10|418.45|416.05|418.82|416.42|418.82|416.42|418.45|416.05|0
1650293180000|2022-04-18 14:46:20|418.45|416.05|418.82|416.42|418.82|416.42|418.45|416.05|0
1650293190000|2022-04-18 14:46:30|418.45|416.05|418.36|415.96|418.45|416.05|418.07|415.67|0
1650293200000|2022-04-18 14:46:40|418.45|416.05|418.45|416.05|418.45|416.05|418.26|415.86|0
1650293210000|2022-04-18 14:46:50|418.07|415.67|417.89|415.49|418.07|415.67|417.89|415.49|0
1650293220000|2022-04-18 14:47:00|417.7|415.3|417.14|414.74|417.7|415.3|417.14|414.74|0
1650293230000|2022-04-18 14:47:10|417.52|415.12|417.7|415.3|417.7|415.3|417.52|415.12|0
1650293240000|2022-04-18 14:47:20|417.89|415.49|417.51|415.11|417.89|415.49|417.51|415.11|0
1650293250000|2022-04-18 14:47:30|417.33|414.93|417.51|415.11|417.7|415.3|417.33|414.93|0
1650293260000|2022-04-18 14:47:40|417.43|415.03|417.14|414.74|417.51|415.11|417.14|414.74|0
1650293270000|2022-04-18 14:47:50|416.96|414.56|416.77|414.37|417.14|414.74|416.77|414.37|0
1650293280000|2022-04-18 14:48:00|416.58|414.18|416.58|414.18|416.68|414.28|416.58|414.18|0
1650293290000|2022-04-18 14:48:10|416.96|414.56|416.96|414.56|417.14|414.74|416.96|414.56|0
1650293300000|2022-04-18 14:48:20|416.77|414.37|416.4|414|416.77|414.37|416.4|414|0
1650293310000|2022-04-18 14:48:30|416.58|414.18|416.4|414|416.58|414.18|416.4|414|0
1650293320000|2022-04-18 14:48:40|416.21|413.81|416.4|414|416.4|414|416.21|413.81|0
1650293330000|2022-04-18 14:48:50|417.33|414.93|417.51|415.11|417.51|415.11|417.14|414.74|0
1650293340000|2022-04-18 14:49:00|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1650293350000|2022-04-18 14:49:10|417.61|415.21|417.89|415.49|417.89|415.49|417.61|415.21|0
1650293360000|2022-04-18 14:49:20|417.7|415.3|417.33|414.93|417.7|415.3|417.33|414.93|0
1650293370000|2022-04-18 14:49:30|417.51|415.11|417.33|414.93|417.7|415.3|417.33|414.93|0
1650293380000|2022-04-18 14:49:40|417.14|414.74|417.14|414.74|417.33|414.93|417.14|414.74|0
1650293390000|2022-04-18 14:49:50|417.33|414.93|417.14|414.74|417.33|414.93|417.14|414.74|0
1650293400000|2022-04-18 14:50:00|417.33|414.93|417.14|414.74|417.33|414.93|417.14|414.74|0
1650293420000|2022-04-18 14:50:20|417.33|414.93|417.61|415.21|417.61|415.21|417.33|414.93|0
1650293430000|2022-04-18 14:50:30|417.7|415.3|418.26|415.86|418.26|415.86|417.7|415.3|0
1650293440000|2022-04-18 14:50:40|418.07|415.67|418.07|415.67|418.07|415.67|417.89|415.49|0
1650293450000|2022-04-18 14:50:50|418.26|415.86|418.26|415.86|418.44|416.04|418.26|415.86|0
1650293460000|2022-04-18 14:51:00|418.36|415.96|418.26|415.86|418.36|415.96|418.07|415.67|0
1650293470000|2022-04-18 14:51:10|418.63|416.23|418.82|416.42|419|416.6|418.63|416.23|0
1650293480000|2022-04-18 14:51:20|419|416.6|419.19|416.79|419.19|416.79|419|416.6|0
1650293490000|2022-04-18 14:51:30|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1650293500000|2022-04-18 14:51:40|419.56|417.16|420.87|418.47|420.87|418.47|419.56|417.16|0
1650293510000|2022-04-18 14:51:50|421.24|418.84|420.68|418.28|421.43|419.03|420.5|418.1|0
1650293520000|2022-04-18 14:52:00|420.5|418.1|420.87|418.47|420.87|418.47|420.5|418.1|0
1650293530000|2022-04-18 14:52:10|420.68|418.28|421.24|418.84|421.24|418.84|420.68|418.28|0
1650293540000|2022-04-18 14:52:20|421.06|418.66|421.06|418.66|421.24|418.84|421.06|418.66|0
1650293550000|2022-04-18 14:52:30|420.87|418.47|420.87|418.47|420.87|418.47|420.68|418.28|0
1650293560000|2022-04-18 14:52:40|420.68|418.28|420.97|418.57|420.97|418.57|420.68|418.28|0
1650293570000|2022-04-18 14:52:50|420.5|418.1|420.31|417.91|420.5|418.1|420.31|417.91|0
1650293580000|2022-04-18 14:53:00|420.22|417.82|420.12|417.72|420.22|417.82|420.12|417.72|0
1650293590000|2022-04-18 14:53:10|420.5|418.1|421.06|418.66|421.06|418.66|420.5|418.1|0
1650293600000|2022-04-18 14:53:20|421.24|418.84|421.06|418.66|421.34|418.94|421.06|418.66|0
1650293610000|2022-04-18 14:53:30|421.24|418.84|421.62|419.22|421.62|419.22|421.24|418.84|0
1650293620000|2022-04-18 14:53:40|421.43|419.03|421.24|418.84|421.43|419.03|420.87|418.47|0
1650293630000|2022-04-18 14:53:50|421.43|419.03|421.62|419.22|421.62|419.22|421.43|419.03|0
1650293640000|2022-04-18 14:54:00|421.43|419.03|421.24|418.84|421.43|419.03|421.24|418.84|0
1650293650000|2022-04-18 14:54:10|421.62|419.22|421.8|419.4|421.8|419.4|421.62|419.22|0
1650293660000|2022-04-18 14:54:20|421.99|419.59|421.99|419.59|422.18|419.78|421.99|419.59|0
1650293670000|2022-04-18 14:54:30|421.8|419.4|421.8|419.4|421.99|419.59|421.8|419.4|0
1650293680000|2022-04-18 14:54:40|421.62|419.22|421.43|419.03|421.8|419.4|421.43|419.03|0
1650293690000|2022-04-18 14:54:50|421.62|419.22|421.43|419.03|421.62|419.22|421.34|418.94|0
1650293700000|2022-04-18 14:55:00|421.24|418.84|421.99|419.59|421.99|419.59|421.24|418.84|0
1650293710000|2022-04-18 14:55:10|422.18|419.78|423.3|420.9|423.3|420.9|422.18|419.78|0
1650293720000|2022-04-18 14:55:20|423.11|420.71|423.49|421.09|423.49|421.09|423.11|420.71|0
1650293730000|2022-04-18 14:55:30|423.68|421.28|422.18|419.78|423.68|421.28|422.18|419.78|0
1650293740000|2022-04-18 14:55:40|422.36|419.96|422.18|419.78|422.36|419.96|422.18|419.78|0
1650293750000|2022-04-18 14:55:50|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1650293760000|2022-04-18 14:56:00|421.8|419.4|421.99|419.59|422.18|419.78|421.8|419.4|0
1650293770000|2022-04-18 14:56:10|422.18|419.78|421.99|419.59|422.36|419.96|421.99|419.59|0
1650293780000|2022-04-18 14:56:20|421.8|419.4|421.99|419.59|421.99|419.59|421.8|419.4|0
1650293790000|2022-04-18 14:56:30|421.9|419.5|421.62|419.22|421.9|419.5|421.43|419.03|0
1650293800000|2022-04-18 14:56:40|421.8|419.4|422.74|420.34|422.74|420.34|421.8|419.4|0
1650293810000|2022-04-18 14:56:50|423.11|420.71|423.49|421.09|423.49|421.09|423.11|420.71|0
1650293820000|2022-04-18 14:57:00|422.59|420.19|423.53|421.13|423.53|421.13|422.59|420.19|0
1650293830000|2022-04-18 14:57:10|423.15|420.75|423.15|420.75|423.34|420.94|423.15|420.75|0
1650293840000|2022-04-18 14:57:20|422.97|420.57|422.78|420.38|422.97|420.57|422.78|420.38|0
1650293850000|2022-04-18 14:57:30|422.33|419.93|421.57|419.17|422.33|419.93|421.57|419.17|0
1650293860000|2022-04-18 14:57:40|421.38|418.98|421.57|419.17|421.57|419.17|421.38|418.98|0
1650293870000|2022-04-18 14:57:50|421.38|418.98|420.66|418.26|421.38|418.98|420.66|418.26|0
1650293880000|2022-04-18 14:58:00|420.56|418.16|420.93|418.53|421.12|418.72|420.56|418.16|0
1650293890000|2022-04-18 14:58:10|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1650293900000|2022-04-18 14:58:20|420.93|418.53|420.93|418.53|420.93|418.53|420.75|418.35|0
1650293910000|2022-04-18 14:58:30|420.75|418.35|420.56|418.16|420.75|418.35|420.56|418.16|0
1650293920000|2022-04-18 14:58:40|420.75|418.35|420.37|417.97|420.93|418.53|420.37|417.97|0
1650293930000|2022-04-18 14:58:50|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1650293940000|2022-04-18 14:59:00|419.99|417.59|419.81|417.41|419.99|417.59|419.81|417.41|0
1650293950000|2022-04-18 14:59:10|419.99|417.59|419.81|417.41|419.99|417.59|419.81|417.41|0
1650293960000|2022-04-18 14:59:20|419.62|417.22|419.24|416.84|419.62|417.22|419.24|416.84|0
1650293970000|2022-04-18 14:59:30|419.34|416.94|419.34|416.94|419.43|417.03|419.34|416.94|0
1650293980000|2022-04-18 14:59:40|419.43|417.03|419.06|416.66|419.43|417.03|419.06|416.66|0
1650293990000|2022-04-18 14:59:50|419.24|416.84|419.15|416.75|419.24|416.84|419.15|416.75|0
1650294000000|2022-04-18 15:00:00|419.24|416.84|419.53|417.13|419.53|417.13|419.05|416.65|0
1650294010000|2022-04-18 15:00:10|419.9|417.5|419.05|416.65|420.18|417.78|419.05|416.65|0
1650294020000|2022-04-18 15:00:20|418.49|416.09|418.49|416.09|418.49|416.09|418.3|415.9|0
1650294030000|2022-04-18 15:00:30|418.87|416.47|419.43|417.03|419.43|417.03|418.87|416.47|0
1650294040000|2022-04-18 15:00:40|419.62|417.22|419.24|416.84|419.62|417.22|419.24|416.84|0
1650294050000|2022-04-18 15:00:50|419.43|417.03|419.62|417.22|419.62|417.22|419.43|417.03|0
1650294060000|2022-04-18 15:01:00|419.43|417.03|418.87|416.47|419.81|417.41|418.87|416.47|0
1650294070000|2022-04-18 15:01:10|419.24|416.84|419.62|417.22|419.62|417.22|418.87|416.47|0
1650294080000|2022-04-18 15:01:20|419.43|417.03|420.56|418.16|420.93|418.53|419.43|417.03|0
1650294090000|2022-04-18 15:01:30|420.37|417.97|419.81|417.41|420.37|417.97|419.81|417.41|0
1650294100000|2022-04-18 15:01:40|419.99|417.59|420.18|417.78|420.18|417.78|419.62|417.22|0
1650294110000|2022-04-18 15:01:50|419.99|417.59|419.81|417.41|420.18|417.78|419.81|417.41|0
1650294120000|2022-04-18 15:02:00|419.62|417.22|419.81|417.41|419.81|417.41|419.43|417.03|0
1650294130000|2022-04-18 15:02:10|419.62|417.22|419.05|416.65|419.81|417.41|419.05|416.65|0
1650294140000|2022-04-18 15:02:20|419.81|417.41|419.81|417.41|419.81|417.41|419.62|417.22|0
1650294150000|2022-04-18 15:02:30|419.99|417.59|418.87|416.47|419.99|417.59|418.87|416.47|0
1650294160000|2022-04-18 15:02:40|419.24|416.84|419.43|417.03|419.43|417.03|419.24|416.84|0
1650294170000|2022-04-18 15:02:50|419.24|416.84|419.43|417.03|419.81|417.41|419.24|416.84|0
1650294180000|2022-04-18 15:03:00|419.24|416.84|419.24|416.84|419.24|416.84|419.05|416.65|0
1650294190000|2022-04-18 15:03:10|419.05|416.65|419.05|416.65|419.43|417.03|419.05|416.65|0
1650294200000|2022-04-18 15:03:20|418.87|416.47|418.68|416.28|418.87|416.47|418.68|416.28|0
1650294210000|2022-04-18 15:03:30|418.49|416.09|418.12|415.72|418.49|416.09|417.93|415.53|0
1650294220000|2022-04-18 15:03:40|418.3|415.9|418.49|416.09|418.68|416.28|418.3|415.9|0
1650294230000|2022-04-18 15:03:50|418.3|415.9|418.12|415.72|418.3|415.9|417.93|415.53|0
1650294240000|2022-04-18 15:04:00|418.3|415.9|417.74|415.34|418.3|415.9|417.74|415.34|0
1650294250000|2022-04-18 15:04:10|417.37|414.97|417.55|415.15|417.93|415.53|417.37|414.97|0
1650294260000|2022-04-18 15:04:20|417.37|414.97|417.74|415.34|417.74|415.34|417.18|414.78|0
1650294270000|2022-04-18 15:04:30|418.3|415.9|418.12|415.72|418.3|415.9|418.12|415.72|0
1650294280000|2022-04-18 15:04:40|417.93|415.53|418.12|415.72|418.12|415.72|417.93|415.53|0
1650294290000|2022-04-18 15:04:50|417.74|415.34|417.18|414.78|417.74|415.34|417.18|414.78|0
1650294300000|2022-04-18 15:05:00|416.99|414.59|417.55|415.15|417.55|415.15|416.99|414.59|0
1650294310000|2022-04-18 15:05:10|417.37|414.97|416.99|414.59|417.37|414.97|416.99|414.59|0
1650294320000|2022-04-18 15:05:20|417.37|414.97|417.18|414.78|417.37|414.97|417.18|414.78|0
1650294330000|2022-04-18 15:05:30|417.09|414.69|416.8|414.4|417.09|414.69|416.8|414.4|0
1650294340000|2022-04-18 15:05:40|416.99|414.59|417.28|414.88|417.37|414.97|416.99|414.59|0
1650294350000|2022-04-18 15:05:50|416.99|414.59|417.18|414.78|417.18|414.78|416.99|414.59|0
1650294360000|2022-04-18 15:06:00|417.37|414.97|417.18|414.78|417.37|414.97|417.18|414.78|0
1650294370000|2022-04-18 15:06:10|417.37|414.97|416.99|414.59|417.37|414.97|416.99|414.59|0
1650294380000|2022-04-18 15:06:20|416.8|414.4|416.99|414.59|416.99|414.59|416.43|414.03|0
1650294390000|2022-04-18 15:06:30|417.18|414.78|417.74|415.34|417.74|415.34|417.18|414.78|0
1650294400000|2022-04-18 15:06:40|417.93|415.53|417.18|414.78|417.93|415.53|417.18|414.78|0
1650294410000|2022-04-18 15:06:50|417.37|414.97|416.99|414.59|417.37|414.97|416.8|414.4|0
1650294420000|2022-04-18 15:07:00|417.36|414.96|416.99|414.59|417.36|414.96|416.99|414.59|0
1650294430000|2022-04-18 15:07:10|417.55|415.15|417.36|414.96|417.55|415.15|417.36|414.96|0
1650294440000|2022-04-18 15:07:20|417.55|415.15|417.36|414.96|417.55|415.15|417.36|414.96|0
1650294450000|2022-04-18 15:07:30|417.18|414.78|417.55|415.15|417.55|415.15|417.18|414.78|0
1650294460000|2022-04-18 15:07:40|417.36|414.96|418.11|415.71|418.11|415.71|417.36|414.96|0
1650294470000|2022-04-18 15:07:50|417.93|415.53|418.68|416.28|418.68|416.28|417.84|415.44|0
1650294480000|2022-04-18 15:08:00|418.49|416.09|418.68|416.28|418.68|416.28|418.3|415.9|0
1650294490000|2022-04-18 15:08:10|418.3|415.9|418.11|415.71|418.3|415.9|418.11|415.71|0
1650294500000|2022-04-18 15:08:20|417.93|415.53|417.74|415.34|417.93|415.53|417.74|415.34|0
1650294510000|2022-04-18 15:08:30|417.93|415.53|417.93|415.53|418.11|415.71|417.74|415.34|0
1650294520000|2022-04-18 15:08:40|417.74|415.34|417.55|415.15|417.74|415.34|417.55|415.15|0
1650294530000|2022-04-18 15:08:50|417.36|414.96|417.74|415.34|417.74|415.34|417.18|414.78|0
1650294540000|2022-04-18 15:09:00|417.65|415.25|418.11|415.71|418.11|415.71|417.65|415.25|0
1650294550000|2022-04-18 15:09:10|417.93|415.53|418.11|415.71|418.3|415.9|417.93|415.53|0
1650294560000|2022-04-18 15:09:20|418.3|415.9|418.11|415.71|418.3|415.9|418.11|415.71|0
1650294570000|2022-04-18 15:09:30|418.3|415.9|418.49|416.09|418.68|416.28|418.3|415.9|0
1650294580000|2022-04-18 15:09:40|418.68|416.28|418.49|416.09|418.68|416.28|418.49|416.09|0
1650294590000|2022-04-18 15:09:50|418.68|416.28|419.24|416.84|419.24|416.84|418.68|416.28|0
1650294600000|2022-04-18 15:10:00|419.61|417.21|419.24|416.84|419.61|417.21|419.24|416.84|0
1650294610000|2022-04-18 15:10:10|419.8|417.4|419.8|417.4|420.18|417.78|419.8|417.4|0
1650294620000|2022-04-18 15:10:20|419.43|417.03|418.86|416.46|419.43|417.03|418.86|416.46|0
1650294630000|2022-04-18 15:10:30|419.05|416.65|419.05|416.65|419.24|416.84|419.05|416.65|0
1650294640000|2022-04-18 15:10:40|419.24|416.84|419.05|416.65|419.24|416.84|419.05|416.65|0
1650294650000|2022-04-18 15:10:50|419.24|416.84|418.86|416.46|419.24|416.84|418.86|416.46|0
1650294660000|2022-04-18 15:11:00|418.77|416.37|419.24|416.84|419.24|416.84|418.77|416.37|0
1650294670000|2022-04-18 15:11:10|419.61|417.21|419.61|417.21|419.61|417.21|419.43|417.03|0
1650294680000|2022-04-18 15:11:20|419.52|417.12|419.05|416.65|419.52|417.12|419.05|416.65|0
1650294690000|2022-04-18 15:11:30|418.86|416.46|419.05|416.65|419.05|416.65|418.86|416.46|0
1650294700000|2022-04-18 15:11:40|418.86|416.46|418.49|416.09|418.86|416.46|418.49|416.09|0
1650294710000|2022-04-18 15:11:50|418.3|415.9|418.49|416.09|418.49|416.09|418.11|415.71|0
1650294720000|2022-04-18 15:12:00|418.11|415.71|418.49|416.09|418.49|416.09|418.11|415.71|0
1650294730000|2022-04-18 15:12:10|418.68|416.28|419.43|417.03|419.43|417.03|418.68|416.28|0
1650294740000|2022-04-18 15:12:20|419.61|417.21|418.86|416.46|419.61|417.21|418.86|416.46|0
1650294750000|2022-04-18 15:12:30|419.05|416.65|418.77|416.37|419.24|416.84|418.77|416.37|0
1650294760000|2022-04-18 15:12:40|418.86|416.46|418.86|416.46|419.24|416.84|418.86|416.46|0
1650294770000|2022-04-18 15:12:50|418.49|416.09|418.86|416.46|418.86|416.46|418.49|416.09|0
1650294780000|2022-04-18 15:13:00|418.68|416.28|419.05|416.65|419.05|416.65|418.49|416.09|0
1650294790000|2022-04-18 15:13:10|418.68|416.28|419.05|416.65|419.05|416.65|418.49|416.09|0
1650294800000|2022-04-18 15:13:20|419.24|416.84|419.24|416.84|419.24|416.84|419.05|416.65|0
1650294810000|2022-04-18 15:13:30|419.43|417.03|419.43|417.03|419.43|417.03|419.43|417.03|0
1650294820000|2022-04-18 15:13:40|419.34|416.94|419.8|417.4|419.99|417.59|419.34|416.94|0
1650294830000|2022-04-18 15:13:50|419.24|416.84|419.15|416.75|419.43|417.03|419.15|416.75|0
1650294840000|2022-04-18 15:14:00|418.86|416.46|418.67|416.27|418.86|416.46|418.67|416.27|0
1650294850000|2022-04-18 15:14:10|418.49|416.09|418.67|416.27|418.67|416.27|418.49|416.09|0
1650294860000|2022-04-18 15:14:20|418.58|416.18|418.86|416.46|418.86|416.46|418.58|416.18|0
1650294870000|2022-04-18 15:14:30|418.67|416.27|419.24|416.84|419.24|416.84|418.67|416.27|0
1650294880000|2022-04-18 15:14:40|419.43|417.03|419.61|417.21|419.61|417.21|419.24|416.84|0
1650294890000|2022-04-18 15:14:50|419.43|417.03|419.8|417.4|419.8|417.4|419.43|417.03|0
1650294900000|2022-04-18 15:15:00|419.99|417.59|420.55|418.15|420.55|418.15|419.99|417.59|0
1650294910000|2022-04-18 15:15:10|420.18|417.78|419.61|417.21|420.18|417.78|419.43|417.03|0
1650294920000|2022-04-18 15:15:20|419.43|417.03|420.55|418.15|420.55|418.15|419.43|417.03|0
1650294930000|2022-04-18 15:15:30|420.74|418.34|420.74|418.34|421.12|418.72|420.74|418.34|0
1650294940000|2022-04-18 15:15:40|421.12|418.72|421.49|419.09|421.49|419.09|421.12|418.72|0
1650294950000|2022-04-18 15:15:50|421.31|418.91|421.31|418.91|421.49|419.09|421.31|418.91|0
1650294960000|2022-04-18 15:16:00|421.49|419.09|421.87|419.47|421.87|419.47|421.49|419.09|0
1650294970000|2022-04-18 15:16:10|422.06|419.66|422.25|419.85|422.25|419.85|422.06|419.66|0
1650294980000|2022-04-18 15:16:20|422.44|420.04|422.06|419.66|422.44|420.04|422.06|419.66|0
1650294990000|2022-04-18 15:16:30|422.25|419.85|422.25|419.85|422.25|419.85|422.06|419.66|0
1650295000000|2022-04-18 15:16:40|421.87|419.47|421.87|419.47|422.06|419.66|421.87|419.47|0
1650295010000|2022-04-18 15:16:50|421.97|419.57|421.49|419.09|421.97|419.57|421.49|419.09|0
1650295020000|2022-04-18 15:17:00|421.87|419.47|422.43|420.03|422.43|420.03|421.87|419.47|0
1650295030000|2022-04-18 15:17:10|422.25|419.85|422.43|420.03|422.43|420.03|422.25|419.85|0
1650295040000|2022-04-18 15:17:20|422.25|419.85|422.06|419.66|422.43|420.03|422.06|419.66|0
1650295050000|2022-04-18 15:17:30|422.25|419.85|423.19|420.79|423.19|420.79|422.25|419.85|0
1650295060000|2022-04-18 15:17:40|422.81|420.41|423.19|420.79|423.19|420.79|422.81|420.41|0
1650295070000|2022-04-18 15:17:50|423|420.6|423.19|420.79|423.38|420.98|423|420.6|0
1650295080000|2022-04-18 15:18:00|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1650295090000|2022-04-18 15:18:10|423.38|420.98|423.38|420.98|423.57|421.17|423.38|420.98|0
1650295100000|2022-04-18 15:18:20|423.57|421.17|423.19|420.79|423.57|421.17|423.19|420.79|0
1650295110000|2022-04-18 15:18:30|423.38|420.98|423.38|420.98|423.57|421.17|423.38|420.98|0
1650295120000|2022-04-18 15:18:40|423.57|421.17|423.94|421.54|423.94|421.54|423.57|421.17|0
1650295130000|2022-04-18 15:18:50|424.32|421.92|423.38|420.98|424.32|421.92|423.38|420.98|0
1650295140000|2022-04-18 15:19:00|423.19|420.79|423.48|421.08|423.57|421.17|423|420.6|0
1650295150000|2022-04-18 15:19:10|423.38|420.98|423.57|421.17|423.57|421.17|423.19|420.79|0
1650295160000|2022-04-18 15:19:20|423.38|420.98|423.38|420.98|423.38|420.98|423.19|420.79|0
1650295170000|2022-04-18 15:19:30|423.19|420.79|422.81|420.41|423.19|420.79|422.81|420.41|0
1650295180000|2022-04-18 15:19:40|423|420.6|423|420.6|423|420.6|422.81|420.41|0
1650295190000|2022-04-18 15:19:50|423.19|420.79|423.19|420.79|423.19|420.79|423.1|420.7|0
1650295200000|2022-04-18 15:20:00|423|420.6|422.81|420.41|423.19|420.79|422.81|420.41|0
1650295210000|2022-04-18 15:20:10|423|420.6|423|420.6|423.19|420.79|422.81|420.41|0
1650295220000|2022-04-18 15:20:20|422.81|420.41|422.25|419.85|422.81|420.41|422.25|419.85|0
1650295230000|2022-04-18 15:20:30|422.43|420.03|422.62|420.22|422.81|420.41|422.43|420.03|0
1650295240000|2022-04-18 15:20:40|423|420.6|423|420.6|423.19|420.79|423|420.6|0
1650295250000|2022-04-18 15:20:50|423.1|420.7|423.57|421.17|423.57|421.17|423.1|420.7|0
1650295260000|2022-04-18 15:21:00|424.13|421.73|424.7|422.3|424.7|422.3|424.13|421.73|0
1650295270000|2022-04-18 15:21:10|424.51|422.11|424.13|421.73|424.51|422.11|424.13|421.73|0
1650295280000|2022-04-18 15:21:20|424.51|422.11|424.32|421.92|424.7|422.3|424.32|421.92|0
1650295290000|2022-04-18 15:21:30|423.94|421.54|424.13|421.73|424.13|421.73|423.75|421.35|0
1650295300000|2022-04-18 15:21:40|424.32|421.92|424.32|421.92|424.51|422.11|424.32|421.92|0
1650295310000|2022-04-18 15:21:50|424.13|421.73|423.85|421.45|424.13|421.73|423.85|421.45|0
1650295320000|2022-04-18 15:22:00|424.32|421.92|425.08|422.68|425.08|422.68|424.32|421.92|0
1650295330000|2022-04-18 15:22:10|424.89|422.49|425.64|423.24|425.64|423.24|424.89|422.49|0
1650295340000|2022-04-18 15:22:20|425.45|423.05|424.89|422.49|425.45|423.05|424.89|422.49|0
1650295350000|2022-04-18 15:22:30|425.08|422.68|425.26|422.86|425.26|422.86|425.08|422.68|0
1650295360000|2022-04-18 15:22:40|425.64|423.24|425.83|423.43|425.83|423.43|425.64|423.24|0
1650295370000|2022-04-18 15:22:50|425.55|423.15|425.45|423.05|425.55|423.15|425.26|422.86|0
1650295380000|2022-04-18 15:23:00|425.26|422.86|425.45|423.05|425.45|423.05|425.08|422.68|0
1650295390000|2022-04-18 15:23:10|425.64|423.24|425.26|422.86|425.64|423.24|425.08|422.68|0
1650295400000|2022-04-18 15:23:20|425.08|422.68|424.89|422.49|425.08|422.68|424.89|422.49|0
1650295410000|2022-04-18 15:23:30|424.7|422.3|425.26|422.86|425.26|422.86|424.7|422.3|0
1650295420000|2022-04-18 15:23:40|425.64|423.24|425.83|423.43|425.83|423.43|425.64|423.24|0
1650295430000|2022-04-18 15:23:50|426.02|423.62|425.83|423.43|426.02|423.62|425.64|423.24|0
1650295440000|2022-04-18 15:24:00|426.21|423.81|427.92|425.52|427.92|425.52|426.21|423.81|0
1650295450000|2022-04-18 15:24:10|428.11|425.71|427.73|425.33|428.11|425.71|427.73|425.33|0
1650295460000|2022-04-18 15:24:20|428.11|425.71|428.3|425.9|428.3|425.9|427.92|425.52|0
1650295470000|2022-04-18 15:24:30|428.49|426.09|428.11|425.71|428.49|426.09|428.11|425.71|0
1650295480000|2022-04-18 15:24:40|427.73|425.33|427.35|424.95|427.73|425.33|427.35|424.95|0
1650295490000|2022-04-18 15:24:50|427.73|425.33|428.3|425.9|428.3|425.9|427.73|425.33|0
1650295500000|2022-04-18 15:25:00|428.86|426.46|428.96|426.56|429.05|426.65|428.86|426.46|0
1650295510000|2022-04-18 15:25:10|428.49|426.09|428.3|425.9|428.49|426.09|428.11|425.71|0
1650295520000|2022-04-18 15:25:20|428.48|426.08|428.48|426.08|428.48|426.08|428.3|425.9|0
1650295530000|2022-04-18 15:25:30|428.3|425.9|427.92|425.52|428.3|425.9|427.92|425.52|0
1650295540000|2022-04-18 15:25:40|427.73|425.33|427.73|425.33|427.82|425.42|427.73|425.33|0
1650295550000|2022-04-18 15:25:50|427.92|425.52|427.92|425.52|427.92|425.52|427.63|425.23|0
1650295560000|2022-04-18 15:26:00|428.11|425.71|428.01|425.61|428.11|425.71|428.01|425.61|0
1650295570000|2022-04-18 15:26:10|428.11|425.71|428.86|426.46|428.86|426.46|428.11|425.71|0
1650295580000|2022-04-18 15:26:20|428.67|426.27|428.48|426.08|428.86|426.46|428.29|425.89|0
1650295590000|2022-04-18 15:26:30|428.29|425.89|428.39|425.99|428.39|425.99|428.29|425.89|0
1650295600000|2022-04-18 15:26:40|428.29|425.89|428.86|426.46|428.86|426.46|428.29|425.89|0
1650295610000|2022-04-18 15:26:50|429.05|426.65|428.48|426.08|429.05|426.65|428.48|426.08|0
1650295620000|2022-04-18 15:27:00|428.86|426.46|429.49|427.09|429.49|427.09|428.86|426.46|0
1650295630000|2022-04-18 15:27:10|429.21|426.81|429.78|427.38|429.87|427.47|429.21|426.81|0
1650295640000|2022-04-18 15:27:20|429.57|427.17|429.57|427.17|429.57|427.17|429.19|426.79|0
1650295650000|2022-04-18 15:27:30|429.38|426.98|429.57|427.17|429.57|427.17|429.19|426.79|0
1650295660000|2022-04-18 15:27:40|429.76|427.36|431.02|428.62|431.02|428.62|429.76|427.36|0
1650295670000|2022-04-18 15:27:50|431.21|428.81|431.21|428.81|431.21|428.81|431.02|428.62|0
1650295680000|2022-04-18 15:28:00|431.59|429.19|431.59|429.19|431.59|429.19|431.4|429|0
1650295690000|2022-04-18 15:28:10|431.4|429|431.59|429.19|431.59|429.19|431.4|429|0
1650295700000|2022-04-18 15:28:20|431.4|429|431.59|429.19|431.59|429.19|431.21|428.81|0
1650295710000|2022-04-18 15:28:30|431.4|429|431.21|428.81|431.4|429|431.02|428.62|0
1650295720000|2022-04-18 15:28:40|431.02|428.62|431.02|428.62|431.21|428.81|430.83|428.43|0
1650295730000|2022-04-18 15:28:50|430.83|428.43|430.45|428.05|430.83|428.43|430.26|427.86|0
1650295740000|2022-04-18 15:29:00|430.26|427.86|430.17|427.77|430.26|427.86|430.07|427.67|0
1650295750000|2022-04-18 15:29:10|430.07|427.67|430.07|427.67|430.26|427.86|430.07|427.67|0
1650295760000|2022-04-18 15:29:20|429.88|427.48|429.5|427.1|429.88|427.48|429.5|427.1|0
1650295770000|2022-04-18 15:29:30|429.31|426.91|428.93|426.53|429.31|426.91|428.93|426.53|0
1650295780000|2022-04-18 15:29:40|429.12|426.72|429.5|427.1|429.69|427.29|428.93|426.53|0
1650295790000|2022-04-18 15:29:50|429.31|426.91|429.69|427.29|429.69|427.29|429.31|426.91|0
1650295800000|2022-04-18 15:30:00|429.88|427.48|429.5|427.1|430.26|427.86|429.5|427.1|0
1650295810000|2022-04-18 15:30:10|429.31|426.91|429.88|427.48|429.88|427.48|429.12|426.72|0
1650295820000|2022-04-18 15:30:20|429.69|427.29|429.88|427.48|429.88|427.48|429.69|427.29|0
1650295830000|2022-04-18 15:30:30|429.5|427.1|429.88|427.48|430.07|427.67|429.5|427.1|0
1650295840000|2022-04-18 15:30:40|430.07|427.67|429.88|427.48|430.07|427.67|429.88|427.48|0
1650295850000|2022-04-18 15:30:50|429.69|427.29|429.31|426.91|429.69|427.29|429.31|426.91|0
1650295860000|2022-04-18 15:31:00|429.5|427.1|429.69|427.29|429.88|427.48|429.5|427.1|0
1650295870000|2022-04-18 15:31:10|429.88|427.48|429.88|427.48|429.88|427.48|429.69|427.29|0
1650295880000|2022-04-18 15:31:20|429.69|427.29|429.5|427.1|429.69|427.29|429.22|426.82|0
1650295890000|2022-04-18 15:31:30|429.31|426.91|429.69|427.29|429.69|427.29|429.31|426.91|0
1650295900000|2022-04-18 15:31:40|429.88|427.48|429.5|427.1|429.88|427.48|429.5|427.1|0
1650295910000|2022-04-18 15:31:50|429.31|426.91|429.88|427.48|429.88|427.48|429.31|426.91|0
1650295920000|2022-04-18 15:32:00|429.69|427.29|429.88|427.48|429.88|427.48|429.31|426.91|0
1650295930000|2022-04-18 15:32:10|430.26|427.86|430.64|428.24|430.64|428.24|430.26|427.86|0
1650295940000|2022-04-18 15:32:20|430.26|427.86|430.26|427.86|430.26|427.86|430.07|427.67|0
1650295950000|2022-04-18 15:32:30|429.88|427.48|429.88|427.48|429.88|427.48|429.69|427.29|0
1650295960000|2022-04-18 15:32:40|430.26|427.86|430.64|428.24|430.64|428.24|430.26|427.86|0
1650295970000|2022-04-18 15:32:50|430.83|428.43|430.64|428.24|430.83|428.43|430.45|428.05|0
1650295980000|2022-04-18 15:33:00|431.59|429.19|431.97|429.57|431.97|429.57|431.59|429.19|0
1650295990000|2022-04-18 15:33:10|431.78|429.38|431.78|429.38|431.78|429.38|431.68|429.28|0
1650296000000|2022-04-18 15:33:20|431.59|429.19|431.78|429.38|431.78|429.38|431.59|429.19|0
1650296010000|2022-04-18 15:33:30|431.87|429.47|432.25|429.85|432.25|429.85|431.87|429.47|0
1650296020000|2022-04-18 15:33:40|432.16|429.76|432.16|429.76|432.25|429.85|432.16|429.76|0
1650296030000|2022-04-18 15:33:50|432.35|429.95|432.35|429.95|432.35|429.95|432.16|429.76|0
1650296040000|2022-04-18 15:34:00|432.73|430.33|432.54|430.14|432.73|430.33|432.54|430.14|0
1650296050000|2022-04-18 15:34:10|432.35|429.95|431.97|429.57|432.35|429.95|431.97|429.57|0
1650296060000|2022-04-18 15:34:20|431.78|429.38|431.78|429.38|432.16|429.76|431.78|429.38|0
1650296070000|2022-04-18 15:34:30|431.59|429.19|431.4|429|431.59|429.19|431.4|429|0
1650296080000|2022-04-18 15:34:40|431.02|428.62|431.4|429|431.4|429|431.02|428.62|0
1650296090000|2022-04-18 15:34:50|431.21|428.81|431.21|428.81|431.4|429|431.21|428.81|0
1650296100000|2022-04-18 15:35:00|431.02|428.62|431.21|428.81|431.21|428.81|430.83|428.43|0
1650296110000|2022-04-18 15:35:10|431.58|429.18|431.96|429.56|431.96|429.56|431.21|428.81|0
1650296120000|2022-04-18 15:35:20|431.77|429.37|431.96|429.56|431.96|429.56|431.58|429.18|0
1650296130000|2022-04-18 15:35:30|431.77|429.37|431.58|429.18|431.77|429.37|431.58|429.18|0
1650296140000|2022-04-18 15:35:40|431.2|428.8|431.39|428.99|431.39|428.99|431.02|428.62|0
1650296150000|2022-04-18 15:35:50|431.58|429.18|431.77|429.37|431.77|429.37|431.58|429.18|0
1650296160000|2022-04-18 15:36:00|431.39|428.99|431.58|429.18|431.58|429.18|431.39|428.99|0
1650296170000|2022-04-18 15:36:10|431.68|429.28|431.58|429.18|431.68|429.28|431.39|428.99|0
1650296180000|2022-04-18 15:36:20|431.77|429.37|432.25|429.85|432.25|429.85|431.77|429.37|0
1650296190000|2022-04-18 15:36:30|431.96|429.56|432.53|430.13|432.53|430.13|431.96|429.56|0
1650296200000|2022-04-18 15:36:40|432.73|430.33|432.72|430.32|432.73|430.33|432.72|430.32|0
1650296210000|2022-04-18 15:36:50|432.34|429.94|432.15|429.75|432.53|430.13|432.15|429.75|0
1650296220000|2022-04-18 15:37:00|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1650296230000|2022-04-18 15:37:10|432.15|429.75|431.96|429.56|432.15|429.75|431.96|429.56|0
1650296240000|2022-04-18 15:37:20|431.77|429.37|431.96|429.56|431.96|429.56|431.77|429.37|0
1650296250000|2022-04-18 15:37:30|431.77|429.37|431.96|429.56|432.15|429.75|431.77|429.37|0
1650296260000|2022-04-18 15:37:40|432.34|429.94|432.53|430.13|432.53|430.13|432.34|429.94|0
1650296270000|2022-04-18 15:37:50|432.34|429.94|432.44|430.04|432.53|430.13|432.34|429.94|0
1650296280000|2022-04-18 15:38:00|432.72|430.32|433.11|430.71|433.11|430.71|432.53|430.13|0
1650296290000|2022-04-18 15:38:10|433.3|430.9|433.11|430.71|433.3|430.9|433.11|430.71|0
1650296300000|2022-04-18 15:38:20|432.91|430.51|433.1|430.7|433.49|431.09|432.91|430.51|0
1650296310000|2022-04-18 15:38:30|432.91|430.51|432.91|430.51|433.1|430.7|432.91|430.51|0
1650296320000|2022-04-18 15:38:40|433.1|430.7|432.72|430.32|433.1|430.7|432.72|430.32|0
1650296330000|2022-04-18 15:38:50|432.53|430.13|432.53|430.13|432.72|430.32|432.53|430.13|0
1650296340000|2022-04-18 15:39:00|432.34|429.94|432.91|430.51|432.91|430.51|432.34|429.94|0
1650296350000|2022-04-18 15:39:10|433.1|430.7|433.1|430.7|433.1|430.7|432.91|430.51|0
1650296360000|2022-04-18 15:39:20|433.3|430.9|434.25|431.85|434.25|431.85|433.3|430.9|0
1650296370000|2022-04-18 15:39:30|434.44|432.04|433.87|431.47|434.63|432.23|433.87|431.47|0
1650296380000|2022-04-18 15:39:40|433.68|431.28|433.68|431.28|433.68|431.28|433.49|431.09|0
1650296390000|2022-04-18 15:39:50|433.49|431.09|433.68|431.28|433.68|431.28|433.49|431.09|0
1650296400000|2022-04-18 15:40:00|433.87|431.47|434.25|431.85|434.25|431.85|433.87|431.47|0
1650296410000|2022-04-18 15:40:10|434.44|432.04|434.25|431.85|435.01|432.61|434.25|431.85|0
1650296420000|2022-04-18 15:40:20|434.44|432.04|435.01|432.61|435.01|432.61|434.44|432.04|0
1650296430000|2022-04-18 15:40:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1650296440000|2022-04-18 15:40:40|434.63|432.23|435.01|432.61|435.01|432.61|434.63|432.23|0
1650296450000|2022-04-18 15:40:50|435.2|432.8|435.01|432.61|435.2|432.8|435.01|432.61|0
1650296460000|2022-04-18 15:41:00|434.82|432.42|434.44|432.04|434.82|432.42|434.44|432.04|0
1650296470000|2022-04-18 15:41:10|434.25|431.85|434.44|432.04|434.44|432.04|434.25|431.85|0
1650296480000|2022-04-18 15:41:20|433.87|431.47|433.87|431.47|434.06|431.66|433.87|431.47|0
1650296490000|2022-04-18 15:41:30|434.06|431.66|433.48|431.08|434.06|431.66|433.48|431.08|0
1650296500000|2022-04-18 15:41:40|433.87|431.47|434.44|432.04|434.44|432.04|433.87|431.47|0
1650296510000|2022-04-18 15:41:50|434.25|431.85|433.87|431.47|434.25|431.85|433.87|431.47|0
1650296520000|2022-04-18 15:42:00|433.67|431.27|433.67|431.27|433.87|431.47|433.67|431.27|0
1650296530000|2022-04-18 15:42:10|433.48|431.08|433.29|430.89|434.06|431.66|433.29|430.89|0
1650296540000|2022-04-18 15:42:20|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1650296550000|2022-04-18 15:42:30|433.1|430.7|432.72|430.32|433.1|430.7|432.72|430.32|0
1650296560000|2022-04-18 15:42:40|432.53|430.13|432.72|430.32|432.72|430.32|432.53|430.13|0
1650296570000|2022-04-18 15:42:50|432.91|430.51|432.91|430.51|432.91|430.51|432.72|430.32|0
1650296580000|2022-04-18 15:43:00|432.72|430.32|432.72|430.32|432.91|430.51|432.72|430.32|0
1650296590000|2022-04-18 15:43:10|432.91|430.51|432.91|430.51|432.91|430.51|432.72|430.32|0
1650296600000|2022-04-18 15:43:20|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1650296610000|2022-04-18 15:43:30|433.29|430.89|433.1|430.7|433.29|430.89|433.1|430.7|0
1650296620000|2022-04-18 15:43:40|432.91|430.51|432.72|430.32|432.91|430.51|432.72|430.32|0
1650296630000|2022-04-18 15:43:50|432.53|430.13|432.34|429.94|432.53|430.13|432.34|429.94|0
1650296640000|2022-04-18 15:44:00|432.53|430.13|432.91|430.51|432.91|430.51|432.53|430.13|0
1650296650000|2022-04-18 15:44:10|432.72|430.32|433.1|430.7|433.1|430.7|432.72|430.32|0
1650296660000|2022-04-18 15:44:20|432.72|430.32|432.72|430.32|432.72|430.32|432.63|430.23|0
1650296670000|2022-04-18 15:44:30|432.53|430.13|432.53|430.13|432.72|430.32|432.53|430.13|0
1650296680000|2022-04-18 15:44:40|432.72|430.32|432.72|430.32|432.72|430.32|432.53|430.13|0
1650296690000|2022-04-18 15:44:50|432.91|430.51|433.1|430.7|433.1|430.7|432.91|430.51|0
1650296700000|2022-04-18 15:45:00|432.91|430.51|432.91|430.51|433.67|431.27|432.91|430.51|0
1650296710000|2022-04-18 15:45:10|433.1|430.7|432.91|430.51|433.1|430.7|432.91|430.51|0
1650296720000|2022-04-18 15:45:20|433.1|430.7|433.48|431.08|433.48|431.08|433.1|430.7|0
1650296730000|2022-04-18 15:45:30|433.67|431.27|433.29|430.89|433.67|431.27|433.29|430.89|0
1650296740000|2022-04-18 15:45:40|432.91|430.51|433.48|431.08|433.48|431.08|432.91|430.51|0
1650296750000|2022-04-18 15:45:50|433.29|430.89|433.1|430.7|433.48|431.08|433.1|430.7|0
1650296760000|2022-04-18 15:46:00|433.39|430.99|433.67|431.27|433.67|431.27|433.29|430.89|0
1650296770000|2022-04-18 15:46:10|433.86|431.46|433.29|430.89|433.86|431.46|433.29|430.89|0
1650296780000|2022-04-18 15:46:20|433.39|430.99|433.1|430.7|433.39|430.99|433.1|430.7|0
1650296790000|2022-04-18 15:46:30|432.91|430.51|433.1|430.7|433.1|430.7|432.91|430.51|0
1650296800000|2022-04-18 15:46:40|433.29|430.89|433.29|430.89|433.48|431.08|433.29|430.89|0
1650296810000|2022-04-18 15:46:50|433.48|431.08|433.48|431.08|433.48|431.08|433.39|430.99|0
1650296820000|2022-04-18 15:47:00|434.05|431.65|434.05|431.65|434.05|431.65|433.86|431.46|0
1650296830000|2022-04-18 15:47:10|434.24|431.84|433.86|431.46|434.24|431.84|433.86|431.46|0
1650296840000|2022-04-18 15:47:20|434.05|431.65|434.24|431.84|434.24|431.84|434.05|431.65|0
1650296850000|2022-04-18 15:47:30|434.44|432.04|434.63|432.23|434.63|432.23|434.44|432.04|0
1650296860000|2022-04-18 15:47:40|434.82|432.42|435.01|432.61|435.01|432.61|434.82|432.42|0
1650296870000|2022-04-18 15:47:50|434.63|432.23|434.82|432.42|434.82|432.42|434.63|432.23|0
1650296880000|2022-04-18 15:48:00|434.63|432.23|434.92|432.52|434.92|432.52|434.63|432.23|0
1650296890000|2022-04-18 15:48:10|434.63|432.23|435.77|433.37|435.77|433.37|434.43|432.03|0
1650296900000|2022-04-18 15:48:20|436.34|433.94|436.15|433.75|436.53|434.13|436.15|433.75|0
1650296910000|2022-04-18 15:48:30|436.34|433.94|436.72|434.32|436.72|434.32|436.34|433.94|0
1650296920000|2022-04-18 15:48:40|436.92|434.52|436.53|434.13|436.92|434.52|436.53|434.13|0
1650296930000|2022-04-18 15:48:50|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1650296940000|2022-04-18 15:49:00|437.02|434.62|437.11|434.71|437.11|434.71|436.72|434.32|0
1650296950000|2022-04-18 15:49:10|437.3|434.9|437.4|435|437.49|435.09|437.3|434.9|0
1650296960000|2022-04-18 15:49:20|437.11|434.71|437.49|435.09|437.68|435.28|437.11|434.71|0
1650296970000|2022-04-18 15:49:30|437.68|435.28|437.3|434.9|437.68|435.28|437.3|434.9|0
1650296980000|2022-04-18 15:49:40|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650296990000|2022-04-18 15:49:50|437.3|434.9|437.49|435.09|437.49|435.09|437.3|434.9|0
1650297000000|2022-04-18 15:50:00|437.3|434.9|437.87|435.47|437.87|435.47|437.3|434.9|0
1650297010000|2022-04-18 15:50:10|437.68|435.28|437.3|434.9|437.68|435.28|437.3|434.9|0
1650297020000|2022-04-18 15:50:20|437.49|435.09|437.3|434.9|437.49|435.09|437.3|434.9|0
1650297030000|2022-04-18 15:50:30|436.92|434.52|437.49|435.09|437.49|435.09|436.92|434.52|0
1650297040000|2022-04-18 15:50:40|437.3|434.9|437.49|435.09|437.68|435.28|437.3|434.9|0
1650297050000|2022-04-18 15:50:50|437.3|434.9|436.92|434.52|437.3|434.9|436.92|434.52|0
1650297060000|2022-04-18 15:51:00|436.72|434.32|436.92|434.52|436.92|434.52|436.72|434.32|0
1650297070000|2022-04-18 15:51:10|437.11|434.71|436.53|434.13|437.11|434.71|436.53|434.13|0
1650297080000|2022-04-18 15:51:20|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1650297090000|2022-04-18 15:51:30|436.53|434.13|436.72|434.32|436.72|434.32|436.34|433.94|0
1650297100000|2022-04-18 15:51:40|436.63|434.23|436.15|433.75|436.63|434.23|436.15|433.75|0
1650297110000|2022-04-18 15:51:50|436.34|433.94|436.53|434.13|436.53|434.13|436.25|433.85|0
1650297120000|2022-04-18 15:52:00|436.15|433.75|436.15|433.75|436.15|433.75|435.96|433.56|0
1650297130000|2022-04-18 15:52:10|435.96|433.56|435.96|433.56|435.96|433.56|435.77|433.37|0
1650297140000|2022-04-18 15:52:20|435.77|433.37|435.77|433.37|435.77|433.37|435.58|433.18|0
1650297150000|2022-04-18 15:52:30|435.96|433.56|435.39|432.99|435.96|433.56|435.39|432.99|0
1650297160000|2022-04-18 15:52:40|435.01|432.61|434.62|432.22|435.01|432.61|434.43|432.03|0
1650297170000|2022-04-18 15:52:50|434.43|432.03|434.53|432.13|434.53|432.13|434.43|432.03|0
1650297180000|2022-04-18 15:53:00|434.43|432.03|434.43|432.03|434.43|432.03|434.05|431.65|0
1650297190000|2022-04-18 15:53:10|434.24|431.84|434.24|431.84|434.24|431.84|434.24|431.84|0
1650297200000|2022-04-18 15:53:20|434.43|432.03|434.24|431.84|434.43|432.03|434.24|431.84|0
1650297210000|2022-04-18 15:53:30|434.05|431.65|434.05|431.65|434.24|431.84|434.05|431.65|0
1650297220000|2022-04-18 15:53:40|434.24|431.84|434.24|431.84|434.24|431.84|434.05|431.65|0
1650297230000|2022-04-18 15:53:50|434.43|432.03|435|432.6|435|432.6|434.43|432.03|0
1650297240000|2022-04-18 15:54:00|434.81|432.41|435.2|432.8|435.2|432.8|434.81|432.41|0
1650297250000|2022-04-18 15:54:10|435|432.6|435|432.6|435.2|432.8|435|432.6|0
1650297260000|2022-04-18 15:54:20|434.81|432.41|434.81|432.41|434.81|432.41|434.62|432.22|0
1650297270000|2022-04-18 15:54:30|434.62|432.22|434.81|432.41|434.81|432.41|434.62|432.22|0
1650297280000|2022-04-18 15:54:40|434.62|432.22|434.43|432.03|434.62|432.22|434.43|432.03|0
1650297290000|2022-04-18 15:54:50|434.24|431.84|434.05|431.65|434.24|431.84|434.05|431.65|0
1650297300000|2022-04-18 15:55:00|434.34|431.94|433.1|430.7|434.34|431.94|433.1|430.7|0
1650297310000|2022-04-18 15:55:10|433.29|430.89|433.48|431.08|433.48|431.08|433.29|430.89|0
1650297320000|2022-04-18 15:55:20|433.67|431.27|433.67|431.27|433.67|431.27|433.29|430.89|0
1650297330000|2022-04-18 15:55:30|433.48|431.08|434.34|431.94|434.34|431.94|433.48|431.08|0
1650297340000|2022-04-18 15:55:40|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1650297350000|2022-04-18 15:55:50|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1650297360000|2022-04-18 15:56:00|434.43|432.03|434.05|431.65|434.43|432.03|434.05|431.65|0
1650297370000|2022-04-18 15:56:10|434.24|431.84|433.86|431.46|434.24|431.84|433.86|431.46|0
1650297380000|2022-04-18 15:56:20|433.67|431.27|433.29|430.89|433.67|431.27|433.29|430.89|0
1650297390000|2022-04-18 15:56:30|433.1|430.7|433.29|430.89|433.29|430.89|433.1|430.7|0
1650297400000|2022-04-18 15:56:40|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1650297410000|2022-04-18 15:56:50|433.29|430.89|433.1|430.7|433.29|430.89|433.1|430.7|0
1650297420000|2022-04-18 15:57:00|432.91|430.51|432.72|430.32|433.1|430.7|432.72|430.32|0
1650297430000|2022-04-18 15:57:10|432.91|430.51|432.72|430.32|432.91|430.51|432.72|430.32|0
1650297440000|2022-04-18 15:57:20|432.53|430.13|431.96|429.56|432.53|430.13|431.96|429.56|0
1650297450000|2022-04-18 15:57:30|431.77|429.37|431.96|429.56|432.15|429.75|431.77|429.37|0
1650297460000|2022-04-18 15:57:40|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1650297470000|2022-04-18 15:57:50|431.96|429.56|432.34|429.94|432.34|429.94|431.96|429.56|0
1650297480000|2022-04-18 15:58:00|431.96|429.56|432.53|430.13|432.53|430.13|431.96|429.56|0
1650297490000|2022-04-18 15:58:10|432.72|430.32|432.53|430.13|432.72|430.32|432.34|429.94|0
1650297500000|2022-04-18 15:58:20|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1650297510000|2022-04-18 15:58:30|432.15|429.75|431.54|429.14|432.34|429.94|431.54|429.14|0
1650297520000|2022-04-18 15:58:40|431.15|428.75|430.77|428.37|431.15|428.75|430.77|428.37|0
1650297530000|2022-04-18 15:58:50|431.15|428.75|431.15|428.75|431.15|428.75|430.96|428.56|0
1650297540000|2022-04-18 15:59:00|430.96|428.56|430.58|428.18|430.96|428.56|430.58|428.18|0
1650297550000|2022-04-18 15:59:10|430.77|428.37|430.39|427.99|430.77|428.37|430.39|427.99|0
1650297560000|2022-04-18 15:59:20|430.58|428.18|429.97|427.57|430.58|428.18|429.97|427.57|0
1650297570000|2022-04-18 15:59:30|429.59|427.19|429.59|427.19|429.59|427.19|429.59|427.19|0
1650297580000|2022-04-18 15:59:40|429.4|427|429.59|427.19|429.59|427.19|429.4|427|0
1650297590000|2022-04-18 15:59:50|429.4|427|429.78|427.38|429.78|427.38|429.4|427|0
1650297600000|2022-04-18 16:00:00|429.97|427.57|430.16|427.76|430.16|427.76|429.78|427.38|0
1650297610000|2022-04-18 16:00:10|429.97|427.57|430.35|427.95|430.35|427.95|429.97|427.57|0
1650297620000|2022-04-18 16:00:20|429.78|427.38|430.16|427.76|430.16|427.76|429.78|427.38|0
1650297630000|2022-04-18 16:00:30|429.78|427.38|429.4|427|429.78|427.38|429.4|427|0
1650297640000|2022-04-18 16:00:40|429.21|426.81|429.97|427.57|429.97|427.57|429.21|426.81|0
1650297650000|2022-04-18 16:00:50|430.16|427.76|430.54|428.14|430.54|428.14|430.16|427.76|0
1650297660000|2022-04-18 16:01:00|430.35|427.95|430.92|428.52|430.92|428.52|430.35|427.95|0
1650297670000|2022-04-18 16:01:10|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1650297680000|2022-04-18 16:01:20|430.73|428.33|430.54|428.14|430.73|428.33|430.54|428.14|0
1650297690000|2022-04-18 16:01:30|430.73|428.33|430.54|428.14|430.73|428.33|430.54|428.14|0
1650297700000|2022-04-18 16:01:40|430.35|427.95|430.92|428.52|431.11|428.71|430.35|427.95|0
1650297710000|2022-04-18 16:01:50|430.73|428.33|430.54|428.14|430.83|428.43|430.54|428.14|0
1650297720000|2022-04-18 16:02:00|430.73|428.33|431.11|428.71|431.11|428.71|430.73|428.33|0
1650297730000|2022-04-18 16:02:10|431.21|428.81|431.5|429.1|431.5|429.1|431.11|428.71|0
1650297740000|2022-04-18 16:02:20|431.31|428.91|431.69|429.29|431.69|429.29|431.31|428.91|0
1650297750000|2022-04-18 16:02:30|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1650297760000|2022-04-18 16:02:40|431.69|429.29|431.69|429.29|431.88|429.48|431.69|429.29|0
1650297770000|2022-04-18 16:02:50|431.31|428.91|431.5|429.1|431.5|429.1|431.31|428.91|0
1650297780000|2022-04-18 16:03:00|431.69|429.29|432.26|429.86|432.26|429.86|431.69|429.29|0
1650297790000|2022-04-18 16:03:10|432.45|430.05|432.45|430.05|432.55|430.15|432.45|430.05|0
1650297800000|2022-04-18 16:03:20|432.64|430.24|432.07|429.67|432.64|430.24|432.07|429.67|0
1650297810000|2022-04-18 16:03:30|431.88|429.48|431.5|429.1|431.88|429.48|431.5|429.1|0
1650297820000|2022-04-18 16:03:40|431.31|428.91|431.5|429.1|431.5|429.1|430.92|428.52|0
1650297830000|2022-04-18 16:03:50|431.69|429.29|432.07|429.67|432.07|429.67|431.69|429.29|0
1650297840000|2022-04-18 16:04:00|432.45|430.05|432.83|430.43|432.83|430.43|432.45|430.05|0
1650297850000|2022-04-18 16:04:10|433.41|431.01|433.02|430.62|433.41|431.01|433.02|430.62|0
1650297860000|2022-04-18 16:04:20|432.64|430.24|433.12|430.72|433.12|430.72|432.64|430.24|0
1650297870000|2022-04-18 16:04:30|433.21|430.81|432.83|430.43|433.21|430.81|432.83|430.43|0
1650297880000|2022-04-18 16:04:40|432.45|430.05|432.26|429.86|432.45|430.05|432.26|429.86|0
1650297890000|2022-04-18 16:04:50|432.07|429.67|431.88|429.48|432.07|429.67|431.88|429.48|0
1650297900000|2022-04-18 16:05:00|431.98|429.58|431.88|429.48|432.07|429.67|431.88|429.48|0
1650297910000|2022-04-18 16:05:10|432.26|429.86|432.45|430.05|432.45|430.05|432.07|429.67|0
1650297920000|2022-04-18 16:05:20|432.83|430.43|432.64|430.24|432.83|430.43|432.64|430.24|0
1650297930000|2022-04-18 16:05:30|432.83|430.43|432.83|430.43|432.83|430.43|432.74|430.34|0
1650297940000|2022-04-18 16:05:40|432.64|430.24|432.45|430.05|432.64|430.24|432.45|430.05|0
1650297950000|2022-04-18 16:05:50|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1650297960000|2022-04-18 16:06:00|432.07|429.67|431.88|429.48|432.26|429.86|431.88|429.48|0
1650297970000|2022-04-18 16:06:10|431.98|429.58|431.49|429.09|431.98|429.58|431.49|429.09|0
1650297980000|2022-04-18 16:06:20|431.3|428.9|430.73|428.33|431.3|428.9|430.54|428.14|0
1650297990000|2022-04-18 16:06:30|430.92|428.52|430.83|428.43|431.11|428.71|430.83|428.43|0
1650298000000|2022-04-18 16:06:40|430.92|428.52|430.73|428.33|430.92|428.52|430.73|428.33|0
1650298010000|2022-04-18 16:06:50|430.92|428.52|430.92|428.52|430.92|428.52|430.73|428.33|0
1650298020000|2022-04-18 16:07:00|430.73|428.33|430.92|428.52|431.11|428.71|430.54|428.14|0
1650298030000|2022-04-18 16:07:10|430.16|427.76|430.35|427.95|430.35|427.95|430.16|427.76|0
1650298040000|2022-04-18 16:07:20|430.16|427.76|430.73|428.33|430.73|428.33|430.16|427.76|0
1650298050000|2022-04-18 16:07:30|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1650298060000|2022-04-18 16:07:40|430.73|428.33|430.45|428.05|430.92|428.52|430.45|428.05|0
1650298070000|2022-04-18 16:07:50|430.73|428.33|430.73|428.33|430.73|428.33|430.54|428.14|0
1650298080000|2022-04-18 16:08:00|430.92|428.52|431.11|428.71|431.11|428.71|430.92|428.52|0
1650298090000|2022-04-18 16:08:10|430.92|428.52|431.3|428.9|431.3|428.9|430.92|428.52|0
1650298100000|2022-04-18 16:08:20|431.49|429.09|431.68|429.28|431.69|429.29|431.49|429.09|0
1650298110000|2022-04-18 16:08:30|431.49|429.09|432.07|429.67|432.07|429.67|431.49|429.09|0
1650298120000|2022-04-18 16:08:40|431.68|429.28|432.26|429.86|432.26|429.86|431.68|429.28|0
1650298130000|2022-04-18 16:08:50|432.07|429.67|432.07|429.67|432.07|429.67|431.88|429.48|0
1650298140000|2022-04-18 16:09:00|432.26|429.86|432.83|430.43|432.83|430.43|432.26|429.86|0
1650298150000|2022-04-18 16:09:10|432.64|430.24|432.64|430.24|432.64|430.24|432.45|430.05|0
1650298160000|2022-04-18 16:09:20|432.45|430.05|431.88|429.48|432.45|430.05|431.88|429.48|0
1650298170000|2022-04-18 16:09:30|432.07|429.67|432.64|430.24|432.64|430.24|432.07|429.67|0
1650298180000|2022-04-18 16:09:40|432.83|430.43|433.02|430.62|433.02|430.62|432.83|430.43|0
1650298190000|2022-04-18 16:09:50|433.21|430.81|433.31|430.91|433.4|431|433.02|430.62|0
1650298200000|2022-04-18 16:10:00|433.59|431.19|432.83|430.43|433.59|431.19|432.83|430.43|0
1650298210000|2022-04-18 16:10:10|433.4|431|433.4|431|433.59|431.19|433.21|430.81|0
1650298220000|2022-04-18 16:10:20|433.59|431.19|433.79|431.39|433.98|431.58|433.59|431.19|0
1650298230000|2022-04-18 16:10:30|433.98|431.58|434.36|431.96|434.36|431.96|433.98|431.58|0
1650298240000|2022-04-18 16:10:40|434.93|432.53|435.13|432.73|435.13|432.73|434.84|432.44|0
1650298250000|2022-04-18 16:10:50|435.32|432.92|435.89|433.49|435.89|433.49|435.32|432.92|0
1650298260000|2022-04-18 16:11:00|435.7|433.3|435.89|433.49|435.89|433.49|435.7|433.3|0
1650298270000|2022-04-18 16:11:10|436.47|434.07|436.66|434.26|437.04|434.64|436.47|434.07|0
1650298280000|2022-04-18 16:11:20|435.7|433.3|436.28|433.88|436.28|433.88|435.7|433.3|0
1650298290000|2022-04-18 16:11:30|436.47|434.07|436.66|434.26|436.85|434.45|436.47|434.07|0
1650298300000|2022-04-18 16:11:40|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1650298310000|2022-04-18 16:11:50|436.95|434.55|436.47|434.07|436.95|434.55|436.47|434.07|0
1650298320000|2022-04-18 16:12:00|436.28|433.88|436.47|434.07|436.47|434.07|436.08|433.68|0
1650298330000|2022-04-18 16:12:10|436.28|433.88|436.08|433.68|436.28|433.88|436.08|433.68|0
1650298340000|2022-04-18 16:12:20|435.89|433.49|435.8|433.4|435.89|433.49|435.7|433.3|0
1650298350000|2022-04-18 16:12:30|435.7|433.3|435.51|433.11|435.7|433.3|435.51|433.11|0
1650298360000|2022-04-18 16:12:40|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1650298370000|2022-04-18 16:12:50|435.12|432.72|435.51|433.11|435.51|433.11|435.12|432.72|0
1650298380000|2022-04-18 16:13:00|435.32|432.92|435.51|433.11|435.51|433.11|435.32|432.92|0
1650298390000|2022-04-18 16:13:10|435.32|432.92|435.51|433.11|435.7|433.3|435.32|432.92|0
1650298400000|2022-04-18 16:13:20|435.32|432.92|435.12|432.72|435.32|432.92|435.12|432.72|0
1650298410000|2022-04-18 16:13:30|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1650298420000|2022-04-18 16:13:40|435.89|433.49|435.89|433.49|435.89|433.49|435.51|433.11|0
1650298430000|2022-04-18 16:13:50|435.7|433.3|435.89|433.49|435.89|433.49|435.7|433.3|0
1650298440000|2022-04-18 16:14:00|435.8|433.4|436.08|433.68|436.08|433.68|435.8|433.4|0
1650298450000|2022-04-18 16:14:10|436.27|433.87|437.04|434.64|437.62|435.22|436.27|433.87|0
1650298460000|2022-04-18 16:14:20|436.66|434.26|436.66|434.26|436.85|434.45|436.66|434.26|0
1650298470000|2022-04-18 16:14:30|436.47|434.07|436.85|434.45|436.85|434.45|436.47|434.07|0
1650298480000|2022-04-18 16:14:40|436.47|434.07|436.66|434.26|436.85|434.45|436.47|434.07|0
1650298490000|2022-04-18 16:14:50|436.85|434.45|436.66|434.26|436.85|434.45|436.66|434.26|0
1650298500000|2022-04-18 16:15:00|436.85|434.45|436.66|434.26|436.85|434.45|436.57|434.17|0
1650298510000|2022-04-18 16:15:10|436.47|434.07|437.43|435.03|437.43|435.03|436.47|434.07|0
1650298520000|2022-04-18 16:15:20|437.62|435.22|437.81|435.41|437.81|435.41|437.53|435.13|0
1650298530000|2022-04-18 16:15:30|438|435.6|438.39|435.99|438.39|435.99|438|435.6|0
1650298540000|2022-04-18 16:15:40|438.58|436.18|438.49|436.09|438.58|436.18|438.29|435.89|0
1650298550000|2022-04-18 16:15:50|438.39|435.99|438.19|435.79|438.39|435.99|438.19|435.79|0
1650298560000|2022-04-18 16:16:00|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1650298570000|2022-04-18 16:16:10|438.58|436.18|438.96|436.56|438.96|436.56|438.58|436.18|0
1650298580000|2022-04-18 16:16:20|438.58|436.18|437.62|435.22|438.58|436.18|437.62|435.22|0
1650298590000|2022-04-18 16:16:30|437.81|435.41|437.81|435.41|437.81|435.41|437.62|435.22|0
1650298600000|2022-04-18 16:16:40|438|435.6|437.43|435.03|438|435.6|437.43|435.03|0
1650298610000|2022-04-18 16:16:50|436.95|434.55|436.75|434.35|436.95|434.55|436.75|434.35|0
1650298620000|2022-04-18 16:17:00|436.95|434.55|438.38|435.98|438.38|435.98|436.95|434.55|0
1650298630000|2022-04-18 16:17:10|438.57|436.17|438.76|436.36|438.76|436.36|438.57|436.17|0
1650298640000|2022-04-18 16:17:20|438.57|436.17|438.95|436.55|438.95|436.55|438.57|436.17|0
1650298650000|2022-04-18 16:17:30|438.76|436.36|438.76|436.36|438.76|436.36|438.76|436.36|0
1650298670000|2022-04-18 16:17:50|438.95|436.55|438.57|436.17|438.95|436.55|438.57|436.17|0
1650298680000|2022-04-18 16:18:00|438.76|436.36|437.99|435.59|438.76|436.36|437.99|435.59|0
1650298690000|2022-04-18 16:18:10|437.42|435.02|437.61|435.21|437.61|435.21|437.23|434.83|0
1650298700000|2022-04-18 16:18:20|437.99|435.59|438.19|435.79|438.38|435.98|437.99|435.59|0
1650298710000|2022-04-18 16:18:30|438.09|435.69|438.38|435.98|438.38|435.98|438.09|435.69|0
1650298720000|2022-04-18 16:18:40|438.29|435.89|438.95|436.55|438.95|436.55|438.29|435.89|0
1650298740000|2022-04-18 16:19:00|438.76|436.36|438.76|436.36|438.86|436.46|438.76|436.36|0
1650298750000|2022-04-18 16:19:10|438.95|436.55|438.76|436.36|438.95|436.55|438.76|436.36|0
1650298760000|2022-04-18 16:19:20|438.95|436.55|438.95|436.55|438.95|436.55|438.57|436.17|0
1650298770000|2022-04-18 16:19:30|439.15|436.75|439.34|436.94|439.34|436.94|439.15|436.75|0
1650298780000|2022-04-18 16:19:40|439.15|436.75|439.15|436.75|439.15|436.75|438.95|436.55|0
1650298790000|2022-04-18 16:19:50|438.76|436.36|438.76|436.36|438.95|436.55|438.76|436.36|0
1650298800000|2022-04-18 16:20:00|438.95|436.55|438.76|436.36|438.95|436.55|438.76|436.36|0
1650298810000|2022-04-18 16:20:10|438.38|435.98|437.99|435.59|438.38|435.98|437.99|435.59|0
1650298820000|2022-04-18 16:20:20|437.8|435.4|437.99|435.59|438.19|435.79|437.8|435.4|0
1650298830000|2022-04-18 16:20:30|438.19|435.79|438.09|435.69|438.19|435.79|437.99|435.59|0
1650298840000|2022-04-18 16:20:40|438.29|435.89|438.19|435.79|438.38|435.98|438.19|435.79|0
1650298850000|2022-04-18 16:20:50|438.09|435.69|438.19|435.79|438.19|435.79|438.09|435.69|0
1650298860000|2022-04-18 16:21:00|438.57|436.17|439.15|436.75|439.15|436.75|438.57|436.17|0
1650298870000|2022-04-18 16:21:10|439.34|436.94|439.34|436.94|439.34|436.94|439.15|436.75|0
1650298880000|2022-04-18 16:21:20|438.95|436.55|438.95|436.55|439.34|436.94|438.95|436.55|0
1650298890000|2022-04-18 16:21:30|439.15|436.75|438.86|436.46|439.15|436.75|438.86|436.46|0
1650298900000|2022-04-18 16:21:40|438.95|436.55|438.95|436.55|439.15|436.75|438.95|436.55|0
1650298910000|2022-04-18 16:21:50|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1650298920000|2022-04-18 16:22:00|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1650298930000|2022-04-18 16:22:10|438.95|436.55|439.15|436.75|439.15|436.75|438.76|436.36|0
1650298940000|2022-04-18 16:22:20|438.95|436.55|438.95|436.55|439.34|436.94|438.95|436.55|0
1650298950000|2022-04-18 16:22:30|439.15|436.75|439.15|436.75|439.34|436.94|439.15|436.75|0
1650298960000|2022-04-18 16:22:40|438.95|436.55|438.95|436.55|438.95|436.55|438.57|436.17|0
1650298970000|2022-04-18 16:22:50|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1650298980000|2022-04-18 16:23:00|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1650298990000|2022-04-18 16:23:10|438.95|436.55|438.95|436.55|439.14|436.74|438.95|436.55|0
1650299000000|2022-04-18 16:23:20|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1650299010000|2022-04-18 16:23:30|439.34|436.94|438.95|436.55|439.34|436.94|438.95|436.55|0
1650299020000|2022-04-18 16:23:40|439.14|436.74|439.34|436.94|439.34|436.94|439.14|436.74|0
1650299030000|2022-04-18 16:23:50|438.95|436.55|438.57|436.17|438.95|436.55|438.57|436.17|0
1650299040000|2022-04-18 16:24:00|438.38|435.98|438.57|436.17|438.86|436.46|438.38|435.98|0
1650299050000|2022-04-18 16:24:10|438.76|436.36|438.57|436.17|438.76|436.36|438.57|436.17|0
1650299060000|2022-04-18 16:24:20|438.95|436.55|438.67|436.27|438.95|436.55|438.38|435.98|0
1650299070000|2022-04-18 16:24:30|438.38|435.98|438.38|435.98|438.57|436.17|438.38|435.98|0
1650299080000|2022-04-18 16:24:40|438.18|435.78|437.8|435.4|438.38|435.98|437.8|435.4|0
1650299090000|2022-04-18 16:24:50|437.61|435.21|437.8|435.4|437.8|435.4|437.61|435.21|0
1650299100000|2022-04-18 16:25:00|437.61|435.21|438.18|435.78|438.18|435.78|437.61|435.21|0
1650299110000|2022-04-18 16:25:10|437.99|435.59|438.38|435.98|438.38|435.98|437.99|435.59|0
1650299120000|2022-04-18 16:25:20|438.57|436.17|438.57|436.17|438.76|436.36|438.57|436.17|0
1650299130000|2022-04-18 16:25:30|438.95|436.55|438.86|436.46|438.95|436.55|438.57|436.17|0
1650299140000|2022-04-18 16:25:40|438.76|436.36|438.38|435.98|438.76|436.36|438.38|435.98|0
1650299150000|2022-04-18 16:25:50|438.76|436.36|438.86|436.46|438.86|436.46|438.67|436.27|0
1650299160000|2022-04-18 16:26:00|438.76|436.36|439.72|437.32|439.91|437.51|438.76|436.36|0
1650299170000|2022-04-18 16:26:10|439.91|437.51|440.3|437.9|440.3|437.9|439.91|437.51|0
1650299180000|2022-04-18 16:26:20|440.11|437.71|440.3|437.9|440.3|437.9|440.11|437.71|0
1650299190000|2022-04-18 16:26:30|440.11|437.71|440.49|438.09|440.49|438.09|440.11|437.71|0
1650299200000|2022-04-18 16:26:40|440.3|437.9|439.91|437.51|440.3|437.9|439.91|437.51|0
1650299210000|2022-04-18 16:26:50|439.72|437.32|439.91|437.51|439.91|437.51|439.53|437.13|0
1650299220000|2022-04-18 16:27:00|440.11|437.71|438.95|436.55|440.11|437.71|438.95|436.55|0
1650299230000|2022-04-18 16:27:10|438.76|436.36|438.76|436.36|438.76|436.36|438.57|436.17|0
1650299240000|2022-04-18 16:27:20|438.86|436.46|439.14|436.74|439.14|436.74|438.76|436.36|0
1650299250000|2022-04-18 16:27:30|439.34|436.94|438.76|436.36|439.34|436.94|438.57|436.17|0
1650299260000|2022-04-18 16:27:40|438.57|436.17|438.57|436.17|438.57|436.17|438.38|435.98|0
1650299270000|2022-04-18 16:27:50|438.18|435.78|438.57|436.17|438.57|436.17|438.18|435.78|0
1650299280000|2022-04-18 16:28:00|439.14|436.74|439.14|436.74|439.34|436.94|439.14|436.74|0
1650299290000|2022-04-18 16:28:10|438.95|436.55|438.57|436.17|438.95|436.55|438.57|436.17|0
1650299300000|2022-04-18 16:28:20|438.76|436.36|438.57|436.17|438.76|436.36|438.57|436.17|0
1650299310000|2022-04-18 16:28:30|438.76|436.36|438.57|436.17|438.95|436.55|438.57|436.17|0
1650299320000|2022-04-18 16:28:40|438.76|436.36|438.28|435.88|438.76|436.36|438.28|435.88|0
1650299330000|2022-04-18 16:28:50|438.18|435.78|438.37|435.97|438.37|435.97|438.18|435.78|0
1650299340000|2022-04-18 16:29:00|438.76|436.36|438.95|436.55|438.95|436.55|438.57|436.17|0
1650299350000|2022-04-18 16:29:10|438.76|436.36|438.57|436.17|438.95|436.55|438.57|436.17|0
1650299360000|2022-04-18 16:29:20|438.67|436.27|438.95|436.55|439.14|436.74|438.67|436.27|0
1650299370000|2022-04-18 16:29:30|439.14|436.74|438.76|436.36|439.14|436.74|438.76|436.36|0
1650299380000|2022-04-18 16:29:40|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1650299390000|2022-04-18 16:29:50|438.95|436.55|439.53|437.13|439.53|437.13|438.95|436.55|0
1650299400000|2022-04-18 16:30:00|439.72|437.32|439.05|436.65|439.72|437.32|439.05|436.65|0
1650299410000|2022-04-18 16:30:10|438.76|436.36|438.76|436.36|439.33|436.93|438.76|436.36|0
1650299420000|2022-04-18 16:30:20|438.57|436.17|438.37|435.97|438.57|436.17|438.37|435.97|0
1650299430000|2022-04-18 16:30:30|438.76|436.36|438.57|436.17|438.76|436.36|438.57|436.17|0
1650299440000|2022-04-18 16:30:40|438.47|436.07|438.76|436.36|438.76|436.36|438.47|436.07|0
1650299450000|2022-04-18 16:30:50|438.95|436.55|438.95|436.55|439.14|436.74|438.95|436.55|0
1650299460000|2022-04-18 16:31:00|438.57|436.17|439.14|436.74|439.14|436.74|438.57|436.17|0
1650299470000|2022-04-18 16:31:10|439.33|436.93|438.95|436.55|439.33|436.93|438.95|436.55|0
1650299480000|2022-04-18 16:31:20|438.76|436.36|438.76|436.36|438.76|436.36|438.76|436.36|0
1650299490000|2022-04-18 16:31:30|438.86|436.46|438.76|436.36|438.95|436.55|438.57|436.17|0
1650299500000|2022-04-18 16:31:40|438.57|436.17|438.67|436.27|438.67|436.27|438.57|436.17|0
1650299510000|2022-04-18 16:31:50|438.76|436.36|438.76|436.36|438.76|436.36|438.57|436.17|0
1650299520000|2022-04-18 16:32:00|438.57|436.17|438.57|436.17|438.57|436.17|438.37|435.97|0
1650299530000|2022-04-18 16:32:10|438.76|436.36|439.53|437.13|439.53|437.13|438.76|436.36|0
1650299540000|2022-04-18 16:32:20|438.57|436.17|439.53|437.13|439.53|437.13|438.57|436.17|0
1650299550000|2022-04-18 16:32:30|439.14|436.74|439.91|437.51|439.91|437.51|439.14|436.74|0
1650299560000|2022-04-18 16:32:40|439.82|437.42|439.14|436.74|439.82|437.42|439.14|436.74|0
1650299570000|2022-04-18 16:32:50|439.33|436.93|439.33|436.93|439.53|437.13|439.33|436.93|0
1650299580000|2022-04-18 16:33:00|439.91|437.51|439.91|437.51|439.91|437.51|439.72|437.32|0
1650299590000|2022-04-18 16:33:10|439.72|437.32|440.1|437.7|440.1|437.7|439.72|437.32|0
1650299600000|2022-04-18 16:33:20|440.3|437.9|440.1|437.7|440.3|437.9|440.1|437.7|0
1650299610000|2022-04-18 16:33:30|440.3|437.9|440.3|437.9|440.49|438.09|440.1|437.7|0
1650299620000|2022-04-18 16:33:40|440.1|437.7|440.3|437.9|440.3|437.9|440.1|437.7|0
1650299630000|2022-04-18 16:33:50|440.49|438.09|440.68|438.28|440.68|438.28|440.49|438.09|0
1650299640000|2022-04-18 16:34:00|441.26|438.86|440.3|437.9|441.26|438.86|440.3|437.9|0
1650299650000|2022-04-18 16:34:10|439.91|437.51|440.3|437.9|440.3|437.9|439.91|437.51|0
1650299660000|2022-04-18 16:34:20|440.1|437.7|440.49|438.09|440.49|438.09|439.91|437.51|0
1650299670000|2022-04-18 16:34:30|440.3|437.9|440.1|437.7|440.3|437.9|440.1|437.7|0
1650299680000|2022-04-18 16:34:40|439.91|437.51|439.91|437.51|439.91|437.51|439.72|437.32|0
1650299690000|2022-04-18 16:34:50|439.72|437.32|439.33|436.93|439.72|437.32|439.33|436.93|0
1650299700000|2022-04-18 16:35:00|439.14|436.74|438.56|436.16|439.14|436.74|438.56|436.16|0
1650299710000|2022-04-18 16:35:10|438.18|435.78|437.99|435.59|438.37|435.97|437.99|435.59|0
1650299720000|2022-04-18 16:35:20|437.9|435.5|437.8|435.4|437.9|435.5|437.6|435.2|0
1650299730000|2022-04-18 16:35:30|437.99|435.59|438.18|435.78|438.18|435.78|437.99|435.59|0
1650299740000|2022-04-18 16:35:40|438.37|435.97|438.18|435.78|438.76|436.36|438.18|435.78|0
1650299750000|2022-04-18 16:35:50|438.37|435.97|438.56|436.16|438.56|436.16|438.37|435.97|0
1650299760000|2022-04-18 16:36:00|438.76|436.36|438.37|435.97|438.76|436.36|438.37|435.97|0
1650299770000|2022-04-18 16:36:10|438.56|436.16|438.76|436.36|438.76|436.36|438.37|435.97|0
1650299780000|2022-04-18 16:36:20|438.66|436.26|438.18|435.78|438.66|436.26|438.18|435.78|0
1650299790000|2022-04-18 16:36:30|438.09|435.69|438.18|435.78|438.18|435.78|437.99|435.59|0
1650299800000|2022-04-18 16:36:40|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1650299810000|2022-04-18 16:36:50|438.18|435.78|438.76|436.36|438.76|436.36|438.18|435.78|0
1650299820000|2022-04-18 16:37:00|438.95|436.55|438.86|436.46|438.95|436.55|438.76|436.36|0
1650299830000|2022-04-18 16:37:10|438.76|436.36|438.76|436.36|438.76|436.36|438.56|436.16|0
1650299840000|2022-04-18 16:37:20|438.95|436.55|438.76|436.36|438.95|436.55|438.76|436.36|0
1650299850000|2022-04-18 16:37:30|438.95|436.55|438.37|435.97|438.95|436.55|438.37|435.97|0
1650299860000|2022-04-18 16:37:40|438.18|435.78|438.76|436.36|438.76|436.36|438.18|435.78|0
1650299870000|2022-04-18 16:37:50|438.56|436.16|438.56|436.16|438.76|436.36|438.37|435.97|0
1650299880000|2022-04-18 16:38:00|438.76|436.36|438.76|436.36|438.95|436.55|438.76|436.36|0
1650299890000|2022-04-18 16:38:10|438.95|436.55|440.1|437.7|440.1|437.7|438.95|436.55|0
1650299900000|2022-04-18 16:38:20|440.29|437.89|439.52|437.12|440.29|437.89|439.52|437.12|0
1650299910000|2022-04-18 16:38:30|439.72|437.32|439.72|437.32|439.72|437.32|439.52|437.12|0
1650299920000|2022-04-18 16:38:40|439.33|436.93|439.33|436.93|439.52|437.12|439.33|436.93|0
1650299930000|2022-04-18 16:38:50|439.14|436.74|439.33|436.93|439.33|436.93|439.14|436.74|0
1650299940000|2022-04-18 16:39:00|439.52|437.12|439.14|436.74|439.52|437.12|439.14|436.74|0
1650299950000|2022-04-18 16:39:10|439.33|436.93|439.33|436.93|439.33|436.93|439.33|436.93|0
1650299960000|2022-04-18 16:39:20|439.52|437.12|439.48|437.08|439.72|437.32|439.48|437.08|0
1650299970000|2022-04-18 16:39:30|439.28|436.88|439.56|437.16|439.95|437.55|439.09|436.69|0
1650299980000|2022-04-18 16:39:40|439.37|436.97|439.99|437.59|440.19|437.79|439.37|436.97|0
1650299990000|2022-04-18 16:39:50|440.38|437.98|440.38|437.98|440.38|437.98|440.38|437.98|0
1650300000000|2022-04-18 16:40:00|439.8|437.4|440.19|437.79|440.19|437.79|439.8|437.4|0
1650300010000|2022-04-18 16:40:10|439.8|437.4|439.42|437.02|439.8|437.4|439.42|437.02|0
1650300020000|2022-04-18 16:40:20|440.19|437.79|440.38|437.98|440.57|438.17|440.19|437.79|0
1650300030000|2022-04-18 16:40:30|440.57|438.17|440.57|438.17|440.57|438.17|440.38|437.98|0
1650300040000|2022-04-18 16:40:40|440.19|437.79|440.95|438.55|440.95|438.55|440.19|437.79|0
1650300050000|2022-04-18 16:40:50|441.05|438.65|441.72|439.32|441.91|439.51|441.05|438.65|0
1650300060000|2022-04-18 16:41:00|441.91|439.51|442.59|440.19|442.87|440.47|441.91|439.51|0
1650300070000|2022-04-18 16:41:10|442.3|439.9|442.87|440.47|442.87|440.47|442.3|439.9|0
1650300080000|2022-04-18 16:41:20|442.49|440.09|442.3|439.9|442.49|440.09|442.3|439.9|0
1650300090000|2022-04-18 16:41:30|442.49|440.09|441.91|439.51|442.49|440.09|441.91|439.51|0
1650300100000|2022-04-18 16:41:40|441.72|439.32|441.14|438.74|441.72|439.32|441.14|438.74|0
1650300110000|2022-04-18 16:41:50|440.95|438.55|440.95|438.55|441.14|438.74|440.76|438.36|0
1650300120000|2022-04-18 16:42:00|440.76|438.36|440.95|438.55|441.34|438.94|440.76|438.36|0
1650300130000|2022-04-18 16:42:10|440.67|438.27|440.38|437.98|440.67|438.27|440.38|437.98|0
1650300140000|2022-04-18 16:42:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1650300150000|2022-04-18 16:42:30|439.8|437.4|439.8|437.4|439.8|437.4|439.8|437.4|0
1650300160000|2022-04-18 16:42:40|439.42|437.02|438.65|436.25|439.42|437.02|438.65|436.25|0
1650300170000|2022-04-18 16:42:50|438.46|436.06|438.84|436.44|438.84|436.44|438.27|435.87|0
1650300180000|2022-04-18 16:43:00|439.04|436.64|439.14|436.74|439.23|436.83|439.04|436.64|0
1650300190000|2022-04-18 16:43:10|439.23|436.83|439.04|436.64|439.42|437.02|439.04|436.64|0
1650300200000|2022-04-18 16:43:20|438.84|436.44|438.65|436.25|439.04|436.64|438.65|436.25|0
1650300210000|2022-04-18 16:43:30|438.75|436.35|438.27|435.87|438.75|436.35|438.27|435.87|0
1650300220000|2022-04-18 16:43:40|438.46|436.06|438.27|435.87|438.46|436.06|438.08|435.68|0
1650300230000|2022-04-18 16:43:50|438.56|436.16|438.65|436.25|438.84|436.44|438.56|436.16|0
1650300240000|2022-04-18 16:44:00|438.84|436.44|439.04|436.64|439.04|436.64|438.84|436.44|0
1650300250000|2022-04-18 16:44:10|438.84|436.44|438.65|436.25|438.84|436.44|438.65|436.25|0
1650300260000|2022-04-18 16:44:20|438.56|436.16|438.08|435.68|438.56|436.16|438.08|435.68|0
1650300270000|2022-04-18 16:44:30|437.89|435.49|438.18|435.78|438.18|435.78|437.89|435.49|0
1650300280000|2022-04-18 16:44:40|438.27|435.87|438.65|436.25|438.65|436.25|438.27|435.87|0
1650300290000|2022-04-18 16:44:50|438.46|436.06|438.27|435.87|438.65|436.25|438.27|435.87|0
1650300300000|2022-04-18 16:45:00|438.08|435.68|437.5|435.1|438.08|435.68|437.5|435.1|0
1650300310000|2022-04-18 16:45:10|438.08|435.68|437.7|435.3|438.08|435.68|437.7|435.3|0
1650300320000|2022-04-18 16:45:20|437.89|435.49|438.08|435.68|438.08|435.68|437.89|435.49|0
1650300330000|2022-04-18 16:45:30|438.27|435.87|438.08|435.68|438.27|435.87|438.08|435.68|0
1650300340000|2022-04-18 16:45:40|437.89|435.49|437.7|435.3|437.89|435.49|437.7|435.3|0
1650300350000|2022-04-18 16:45:50|437.6|435.2|437.12|434.72|437.6|435.2|437.12|434.72|0
1650300360000|2022-04-18 16:46:00|437.89|435.49|437.5|435.1|437.89|435.49|437.5|435.1|0
1650300370000|2022-04-18 16:46:10|437.7|435.3|437.7|435.3|437.89|435.49|437.7|435.3|0
1650300380000|2022-04-18 16:46:20|437.5|435.1|437.5|435.1|437.7|435.3|437.5|435.1|0
1650300390000|2022-04-18 16:46:30|437.7|435.3|437.5|435.1|437.7|435.3|437.5|435.1|0
1650300400000|2022-04-18 16:46:40|437.31|434.91|436.93|434.53|437.31|434.91|436.93|434.53|0
1650300410000|2022-04-18 16:46:50|436.74|434.34|437.12|434.72|437.12|434.72|436.74|434.34|0
1650300420000|2022-04-18 16:47:00|437.31|434.91|437.31|434.91|437.41|435.01|437.12|434.72|0
1650300430000|2022-04-18 16:47:10|437.12|434.72|437.7|435.3|437.7|435.3|437.12|434.72|0
1650300440000|2022-04-18 16:47:20|437.89|435.49|438.46|436.06|438.46|436.06|437.89|435.49|0
1650300450000|2022-04-18 16:47:30|438.65|436.25|438.65|436.25|438.84|436.44|438.65|436.25|0
1650300460000|2022-04-18 16:47:40|438.84|436.44|438.27|435.87|438.84|436.44|438.27|435.87|0
1650300470000|2022-04-18 16:47:50|438.08|435.68|437.69|435.29|438.08|435.68|437.69|435.29|0
1650300480000|2022-04-18 16:48:00|437.5|435.1|438.65|436.25|438.65|436.25|437.5|435.1|0
1650300490000|2022-04-18 16:48:10|438.46|436.06|438.65|436.25|438.65|436.25|438.46|436.06|0
1650300500000|2022-04-18 16:48:20|438.27|435.87|438.46|436.06|438.46|436.06|438.27|435.87|0
1650300510000|2022-04-18 16:48:30|438.65|436.25|438.84|436.44|438.84|436.44|438.56|436.16|0
1650300520000|2022-04-18 16:48:40|439.03|436.63|439.03|436.63|439.23|436.83|439.03|436.63|0
1650300530000|2022-04-18 16:48:50|438.84|436.44|439.03|436.63|439.03|436.63|438.84|436.44|0
1650300540000|2022-04-18 16:49:00|439.23|436.83|439.03|436.63|439.23|436.83|438.94|436.54|0
1650300550000|2022-04-18 16:49:10|438.84|436.44|439.42|437.02|439.42|437.02|438.84|436.44|0
1650300560000|2022-04-18 16:49:20|439.23|436.83|438.84|436.44|439.23|436.83|438.84|436.44|0
1650300570000|2022-04-18 16:49:30|438.75|436.35|438.84|436.44|438.84|436.44|438.75|436.35|0
1650300580000|2022-04-18 16:49:40|438.65|436.25|438.65|436.25|438.84|436.44|438.65|436.25|0
1650300590000|2022-04-18 16:49:50|438.84|436.44|438.65|436.25|438.84|436.44|438.65|436.25|0
1650300600000|2022-04-18 16:50:00|438.46|436.06|438.56|436.16|438.65|436.25|438.46|436.06|0
1650300610000|2022-04-18 16:50:10|438.84|436.44|438.65|436.25|438.84|436.44|438.65|436.25|0
1650300620000|2022-04-18 16:50:20|438.27|435.87|437.89|435.49|438.27|435.87|437.69|435.29|0
1650300630000|2022-04-18 16:50:30|437.69|435.29|437.31|434.91|437.69|435.29|437.31|434.91|0
1650300640000|2022-04-18 16:50:40|437.12|434.72|436.93|434.53|437.12|434.72|436.93|434.53|0
1650300650000|2022-04-18 16:50:50|436.84|434.44|436.74|434.34|436.93|434.53|436.74|434.34|0
1650300660000|2022-04-18 16:51:00|436.55|434.15|436.36|433.96|436.55|434.15|436.36|433.96|0
1650300670000|2022-04-18 16:51:10|436.55|434.15|436.93|434.53|437.12|434.72|436.55|434.15|0
1650300680000|2022-04-18 16:51:20|437.12|434.72|437.12|434.72|437.12|434.72|437.12|434.72|0
1650300690000|2022-04-18 16:51:30|437.5|435.1|437.5|435.1|437.69|435.29|437.5|435.1|0
1650300700000|2022-04-18 16:51:40|437.41|435.01|437.12|434.72|437.5|435.1|437.12|434.72|0
1650300710000|2022-04-18 16:51:50|436.93|434.53|436.74|434.34|436.93|434.53|436.74|434.34|0
1650300720000|2022-04-18 16:52:00|436.93|434.53|437.12|434.72|437.12|434.72|436.93|434.53|0
1650300730000|2022-04-18 16:52:10|436.93|434.53|436.84|434.44|436.93|434.53|436.84|434.44|0
1650300740000|2022-04-18 16:52:20|436.93|434.53|437.03|434.63|437.12|434.72|436.93|434.53|0
1650300750000|2022-04-18 16:52:30|436.93|434.53|436.93|434.53|436.93|434.53|436.93|434.53|0
1650300760000|2022-04-18 16:52:40|436.74|434.34|436.93|434.53|436.93|434.53|436.74|434.34|0
1650300770000|2022-04-18 16:52:50|437.12|434.72|437.12|434.72|437.12|434.72|436.93|434.53|0
1650300780000|2022-04-18 16:53:00|436.93|434.53|436.55|434.15|436.93|434.53|436.55|434.15|0
1650300790000|2022-04-18 16:53:10|436.36|433.96|436.17|433.77|436.36|433.96|436.17|433.77|0
1650300800000|2022-04-18 16:53:20|436.36|433.96|435.97|433.57|436.36|433.96|435.97|433.57|0
1650300810000|2022-04-18 16:53:30|435.78|433.38|435.78|433.38|435.97|433.57|435.78|433.38|0
1650300820000|2022-04-18 16:53:40|435.88|433.48|435.78|433.38|435.97|433.57|435.78|433.38|0
1650300830000|2022-04-18 16:53:50|435.97|433.57|435.78|433.38|435.97|433.57|435.78|433.38|0
1650300840000|2022-04-18 16:54:00|435.59|433.19|435.97|433.57|435.97|433.57|435.59|433.19|0
1650300850000|2022-04-18 16:54:10|435.59|433.19|435.59|433.19|435.78|433.38|435.59|433.19|0
1650300860000|2022-04-18 16:54:20|435.4|433|435.21|432.81|435.59|433.19|435.21|432.81|0
1650300870000|2022-04-18 16:54:30|435.4|433|435.02|432.62|435.4|433|435.02|432.62|0
1650300880000|2022-04-18 16:54:40|435.21|432.81|435.59|433.19|435.59|433.19|435.21|432.81|0
1650300890000|2022-04-18 16:54:50|435.4|433|435.59|433.19|435.59|433.19|435.4|433|0
1650300900000|2022-04-18 16:55:00|435.4|433|435.31|432.91|435.4|433|435.21|432.81|0
1650300910000|2022-04-18 16:55:10|435.59|433.19|435.4|433|435.78|433.38|435.4|433|0
1650300920000|2022-04-18 16:55:20|435.59|433.19|436.16|433.76|436.36|433.96|435.59|433.19|0
1650300930000|2022-04-18 16:55:30|435.97|433.57|435.78|433.38|435.97|433.57|435.78|433.38|0
1650300940000|2022-04-18 16:55:40|435.69|433.29|435.59|433.19|435.69|433.29|435.59|433.19|0
1650300950000|2022-04-18 16:55:50|435.4|433|435.59|433.19|435.59|433.19|435.4|433|0
1650300960000|2022-04-18 16:56:00|435.4|433|435.59|433.19|435.78|433.38|435.4|433|0
1650300970000|2022-04-18 16:56:10|435.4|433|435.97|433.57|435.97|433.57|435.4|433|0
1650300980000|2022-04-18 16:56:20|435.78|433.38|436.07|433.67|436.07|433.67|435.78|433.38|0
1650300990000|2022-04-18 16:56:30|436.16|433.76|435.78|433.38|436.16|433.76|435.69|433.29|0
1650301000000|2022-04-18 16:56:40|435.59|433.19|435.78|433.38|435.78|433.38|435.59|433.19|0
1650301010000|2022-04-18 16:56:50|435.59|433.19|435.4|433|435.59|433.19|435.4|433|0
1650301020000|2022-04-18 16:57:00|435.59|433.19|435.78|433.38|435.78|433.38|435.59|433.19|0
1650301030000|2022-04-18 16:57:10|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1650301040000|2022-04-18 16:57:20|435.78|433.38|435.59|433.19|435.78|433.38|435.59|433.19|0
1650301050000|2022-04-18 16:57:30|435.4|433|435.59|433.19|435.59|433.19|435.4|433|0
1650301060000|2022-04-18 16:57:40|435.4|433|435.5|433.1|435.5|433.1|435.4|433|0
1650301070000|2022-04-18 16:57:50|435.4|433|435.02|432.62|435.4|433|435.02|432.62|0
1650301080000|2022-04-18 16:58:00|434.83|432.43|434.26|431.86|434.83|432.43|434.26|431.86|0
1650301090000|2022-04-18 16:58:10|434.45|432.05|434.45|432.05|434.45|432.05|434.26|431.86|0
1650301100000|2022-04-18 16:58:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1650301110000|2022-04-18 16:58:30|435.02|432.62|435.4|433|435.4|433|435.02|432.62|0
1650301120000|2022-04-18 16:58:40|435.21|432.81|435.21|432.81|435.21|432.81|435.02|432.62|0
1650301130000|2022-04-18 16:58:50|435.02|432.62|435.21|432.81|435.31|432.91|435.02|432.62|0
1650301140000|2022-04-18 16:59:00|435.4|433|435.21|432.81|435.4|433|435.21|432.81|0
1650301150000|2022-04-18 16:59:10|435.02|432.62|435.02|432.62|435.21|432.81|435.02|432.62|0
1650301160000|2022-04-18 16:59:20|435.21|432.81|435.4|433|435.4|433|435.21|432.81|0
1650301170000|2022-04-18 16:59:30|435.21|432.81|435.21|432.81|435.21|432.81|435.02|432.62|0
1650301180000|2022-04-18 16:59:40|435.4|433|435.59|433.19|435.78|433.38|435.4|433|0
1650301190000|2022-04-18 16:59:50|435.78|433.38|435.78|433.38|435.78|433.38|435.59|433.19|0
1650301200000|2022-04-18 17:00:00|435.4|433|435.78|433.38|435.78|433.38|435.21|432.81|0
1650301210000|2022-04-18 17:00:10|435.59|433.19|435.4|433|435.97|433.57|435.4|433|0
1650301220000|2022-04-18 17:00:20|435.59|433.19|436.16|433.76|436.35|433.95|435.59|433.19|0
1650301230000|2022-04-18 17:00:30|436.54|434.14|436.64|434.24|436.64|434.24|436.54|434.14|0
1650301240000|2022-04-18 17:00:40|436.93|434.53|436.35|433.95|436.93|434.53|436.35|433.95|0
1650301250000|2022-04-18 17:00:50|436.16|433.76|435.78|433.38|436.16|433.76|435.78|433.38|0
1650301260000|2022-04-18 17:01:00|435.97|433.57|435.78|433.38|435.97|433.57|435.59|433.19|0
1650301270000|2022-04-18 17:01:10|435.59|433.19|435.59|433.19|435.78|433.38|435.59|433.19|0
1650301280000|2022-04-18 17:01:20|435.4|433|435.59|433.19|435.59|433.19|435.4|433|0
1650301290000|2022-04-18 17:01:30|435.21|432.81|435.12|432.72|435.4|433|435.12|432.72|0
1650301300000|2022-04-18 17:01:40|435.02|432.62|434.83|432.43|435.02|432.62|434.83|432.43|0
1650301310000|2022-04-18 17:01:50|435.02|432.62|435.31|432.91|435.4|433|435.02|432.62|0
1650301320000|2022-04-18 17:02:00|435.4|433|435.21|432.81|435.4|433|435.21|432.81|0
1650301330000|2022-04-18 17:02:10|435.02|432.62|435.78|433.38|435.78|433.38|435.02|432.62|0
1650301340000|2022-04-18 17:02:20|435.88|433.48|435.88|433.48|435.88|433.48|435.88|433.48|0
1650301350000|2022-04-18 17:02:30|435.97|433.57|435.78|433.38|436.16|433.76|435.78|433.38|0
1650301360000|2022-04-18 17:02:40|435.97|433.57|436.35|433.95|436.35|433.95|435.97|433.57|0
1650301370000|2022-04-18 17:02:50|436.16|433.76|436.35|433.95|436.35|433.95|436.16|433.76|0
1650301380000|2022-04-18 17:03:00|436.54|434.14|436.54|434.14|436.54|434.14|436.35|433.95|0
1650301390000|2022-04-18 17:03:10|436.73|434.33|436.73|434.33|436.93|434.53|436.73|434.33|0
1650301400000|2022-04-18 17:03:20|436.93|434.53|436.73|434.33|436.93|434.53|436.54|434.14|0
1650301410000|2022-04-18 17:03:30|436.54|434.14|436.16|433.76|436.54|434.14|436.16|433.76|0
1650301420000|2022-04-18 17:03:40|435.97|433.57|435.59|433.19|435.97|433.57|435.59|433.19|0
1650301430000|2022-04-18 17:03:50|435.4|433|436.07|433.67|436.07|433.67|435.4|433|0
1650301440000|2022-04-18 17:04:00|435.78|433.38|435.97|433.57|435.97|433.57|435.78|433.38|0
1650301450000|2022-04-18 17:04:10|436.16|433.76|436.35|433.95|436.54|434.14|436.16|433.76|0
1650301460000|2022-04-18 17:04:20|436.54|434.14|435.59|433.19|436.54|434.14|435.59|433.19|0
1650301470000|2022-04-18 17:04:30|435.4|433|435.21|432.81|435.4|433|435.12|432.72|0
1650301480000|2022-04-18 17:04:40|435.4|433|435.31|432.91|435.4|433|435.21|432.81|0
1650301490000|2022-04-18 17:04:50|435.21|432.81|435.78|433.38|435.78|433.38|435.21|432.81|0
1650301500000|2022-04-18 17:05:00|435.97|433.57|435.59|433.19|435.97|433.57|435.59|433.19|0
1650301510000|2022-04-18 17:05:10|435.4|433|435.59|433.19|435.59|433.19|435.4|433|0
1650301520000|2022-04-18 17:05:20|435.4|433|434.83|432.43|435.4|433|434.83|432.43|0
1650301530000|2022-04-18 17:05:30|434.64|432.24|434.64|432.24|434.64|432.24|434.45|432.05|0
1650301540000|2022-04-18 17:05:40|435.21|432.81|434.83|432.43|435.21|432.81|434.83|432.43|0
1650301550000|2022-04-18 17:05:50|435.02|432.62|435.21|432.81|435.21|432.81|435.02|432.62|0
1650301560000|2022-04-18 17:06:00|435.02|432.62|435.4|433|435.4|433|435.02|432.62|0
1650301570000|2022-04-18 17:06:10|435.21|432.81|435.59|433.19|435.59|433.19|435.21|432.81|0
1650301580000|2022-04-18 17:06:20|435.78|433.38|435.97|433.57|435.97|433.57|435.78|433.38|0
1650301590000|2022-04-18 17:06:30|436.16|433.76|435.78|433.38|436.16|433.76|435.78|433.38|0
1650301600000|2022-04-18 17:06:40|435.97|433.57|435.97|433.57|435.97|433.57|435.97|433.57|0
1650301610000|2022-04-18 17:06:50|436.16|433.76|435.78|433.38|436.16|433.76|435.78|433.38|0
1650301620000|2022-04-18 17:07:00|435.59|433.19|435.97|433.57|436.16|433.76|435.59|433.19|0
1650301630000|2022-04-18 17:07:10|435.78|433.38|435.59|433.19|435.97|433.57|435.59|433.19|0
1650301640000|2022-04-18 17:07:20|435.21|432.81|434.83|432.43|435.21|432.81|434.83|432.43|0
1650301650000|2022-04-18 17:07:30|434.64|432.24|433.49|431.09|434.64|432.24|433.49|431.09|0
1650301660000|2022-04-18 17:07:40|433.3|430.9|432.92|430.52|433.49|431.09|432.92|430.52|0
1650301670000|2022-04-18 17:07:50|433.11|430.71|433.11|430.71|433.3|430.9|433.11|430.71|0
1650301680000|2022-04-18 17:08:00|433.3|430.9|432.73|430.33|433.3|430.9|432.73|430.33|0
1650301690000|2022-04-18 17:08:10|432.45|430.05|432.07|429.67|432.45|430.05|431.97|429.57|0
1650301700000|2022-04-18 17:08:20|431.78|429.38|431.59|429.19|431.97|429.57|431.59|429.19|0
1650301710000|2022-04-18 17:08:30|431.4|429|431.97|429.57|431.97|429.57|431.4|429|0
1650301720000|2022-04-18 17:08:40|431.59|429.19|431.97|429.57|431.97|429.57|431.59|429.19|0
1650301730000|2022-04-18 17:08:50|432.16|429.76|431.97|429.57|432.35|429.95|431.97|429.57|0
1650301740000|2022-04-18 17:09:00|431.78|429.38|431.78|429.38|431.88|429.48|431.78|429.38|0
1650301760000|2022-04-18 17:09:20|431.59|429.19|431.4|429|431.78|429.38|431.4|429|0
1650301770000|2022-04-18 17:09:30|431.21|428.81|431.21|428.81|431.4|429|431.21|428.81|0
1650301780000|2022-04-18 17:09:40|431.59|429.19|431.21|428.81|431.59|429.19|431.21|428.81|0
1650301790000|2022-04-18 17:09:50|431.4|429|431.21|428.81|431.4|429|431.21|428.81|0
1650301800000|2022-04-18 17:10:00|431.02|428.62|430.83|428.43|431.21|428.81|430.83|428.43|0
1650301810000|2022-04-18 17:10:10|430.45|428.05|430.64|428.24|430.83|428.43|430.45|428.05|0
1650301820000|2022-04-18 17:10:20|430.83|428.43|429.69|427.29|430.83|428.43|429.69|427.29|0
1650301830000|2022-04-18 17:10:30|429.51|427.11|428.94|426.54|429.51|427.11|428.94|426.54|0
1650301840000|2022-04-18 17:10:40|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1650301850000|2022-04-18 17:10:50|429.32|426.92|429.13|426.73|429.32|426.92|429.13|426.73|0
1650301860000|2022-04-18 17:11:00|428.94|426.54|428.56|426.16|428.94|426.54|428.56|426.16|0
1650301870000|2022-04-18 17:11:10|428.18|425.78|428.37|425.97|428.37|425.97|428.18|425.78|0
1650301880000|2022-04-18 17:11:20|428.56|426.16|428.37|425.97|428.56|426.16|428.37|425.97|0
1650301890000|2022-04-18 17:11:30|428.66|426.26|428.75|426.35|428.75|426.35|428.66|426.26|0
1650301900000|2022-04-18 17:11:40|428.56|426.16|429.13|426.73|429.13|426.73|428.56|426.16|0
1650301910000|2022-04-18 17:11:50|429.04|426.64|429.32|426.92|429.32|426.92|429.04|426.64|0
1650301920000|2022-04-18 17:12:00|429.5|427.1|429.69|427.29|429.69|427.29|429.5|427.1|0
1650301930000|2022-04-18 17:12:10|429.5|427.1|429.5|427.1|429.5|427.1|429.13|426.73|0
1650301940000|2022-04-18 17:12:20|429.41|427.01|429.69|427.29|429.69|427.29|429.32|426.92|0
1650301950000|2022-04-18 17:12:30|429.79|427.39|429.69|427.29|429.88|427.48|429.69|427.29|0
1650301960000|2022-04-18 17:12:40|429.88|427.48|429.69|427.29|429.88|427.48|429.69|427.29|0
1650301970000|2022-04-18 17:12:50|429.88|427.48|429.88|427.48|430.07|427.67|429.88|427.48|0
1650301980000|2022-04-18 17:13:00|430.07|427.67|430.26|427.86|430.26|427.86|429.88|427.48|0
1650301990000|2022-04-18 17:13:10|430.07|427.67|430.26|427.86|430.26|427.86|429.88|427.48|0
1650302000000|2022-04-18 17:13:20|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1650302020000|2022-04-18 17:13:40|430.26|427.86|430.64|428.24|430.64|428.24|430.26|427.86|0
1650302030000|2022-04-18 17:13:50|431.02|428.62|430.64|428.24|431.21|428.81|430.64|428.24|0
1650302040000|2022-04-18 17:14:00|431.02|428.62|430.83|428.43|431.02|428.62|430.64|428.24|0
1650302050000|2022-04-18 17:14:10|430.64|428.24|430.64|428.24|430.64|428.24|430.45|428.05|0
1650302060000|2022-04-18 17:14:20|430.45|428.05|430.45|428.05|430.55|428.15|430.26|427.86|0
1650302070000|2022-04-18 17:14:30|430.64|428.24|430.64|428.24|430.83|428.43|430.64|428.24|0
1650302080000|2022-04-18 17:14:40|430.83|428.43|430.45|428.05|430.83|428.43|430.45|428.05|0
1650302090000|2022-04-18 17:14:50|430.64|428.24|430.64|428.24|430.64|428.24|430.45|428.05|0
1650302100000|2022-04-18 17:15:00|430.83|428.43|431.4|429|431.4|429|430.83|428.43|0
1650302110000|2022-04-18 17:15:10|431.02|428.62|431.21|428.81|431.4|429|431.02|428.62|0
1650302120000|2022-04-18 17:15:20|430.96|428.56|431.15|428.75|431.15|428.75|430.77|428.37|0
1650302130000|2022-04-18 17:15:30|431.34|428.94|430.96|428.56|431.34|428.94|430.96|428.56|0
1650302140000|2022-04-18 17:15:40|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1650302150000|2022-04-18 17:15:50|431.06|428.66|431.15|428.75|431.15|428.75|431.06|428.66|0
1650302160000|2022-04-18 17:16:00|430.96|428.56|431.34|428.94|431.34|428.94|430.96|428.56|0
1650302170000|2022-04-18 17:16:10|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1650302180000|2022-04-18 17:16:20|431.34|428.94|431.15|428.75|431.53|429.13|431.15|428.75|0
1650302190000|2022-04-18 17:16:30|431.06|428.66|431.34|428.94|431.34|428.94|431.06|428.66|0
1650302200000|2022-04-18 17:16:40|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1650302210000|2022-04-18 17:16:50|431.34|428.94|431.34|428.94|431.34|428.94|431.15|428.75|0
1650302220000|2022-04-18 17:17:00|431.15|428.75|431.34|428.94|431.34|428.94|431.15|428.75|0
1650302230000|2022-04-18 17:17:10|431.53|429.13|431.53|429.13|431.63|429.23|431.53|429.13|0
1650302240000|2022-04-18 17:17:20|431.72|429.32|431.82|429.42|431.82|429.42|431.72|429.32|0
1650302250000|2022-04-18 17:17:30|431.72|429.32|432.48|430.08|432.48|430.08|431.72|429.32|0
1650302260000|2022-04-18 17:17:40|432.29|429.89|432.86|430.46|432.86|430.46|432.29|429.89|0
1650302270000|2022-04-18 17:17:50|433.05|430.65|433.24|430.84|433.24|430.84|433.05|430.65|0
1650302280000|2022-04-18 17:18:00|433.05|430.65|433.05|430.65|433.05|430.65|433.05|430.65|0
1650302290000|2022-04-18 17:18:10|433.62|431.22|434.01|431.61|434.01|431.61|433.62|431.22|0
1650302300000|2022-04-18 17:18:20|433.82|431.42|433.81|431.41|434.01|431.61|433.81|431.41|0
1650302310000|2022-04-18 17:18:30|433.62|431.22|433.81|431.41|433.81|431.41|433.62|431.22|0
1650302320000|2022-04-18 17:18:40|434.58|432.18|434.58|432.18|434.96|432.56|434.58|432.18|0
1650302330000|2022-04-18 17:18:50|434.77|432.37|434.58|432.18|434.77|432.37|434.58|432.18|0
1650302340000|2022-04-18 17:19:00|434.39|431.99|434.2|431.8|434.39|431.99|434.2|431.8|0
1650302350000|2022-04-18 17:19:10|434.39|431.99|434.4|432|434.4|432|434.2|431.8|0
1650302360000|2022-04-18 17:19:20|434.59|432.19|435.35|432.95|435.35|432.95|434.59|432.19|0
1650302370000|2022-04-18 17:19:30|434.67|432.27|434.86|432.46|434.86|432.46|434.67|432.27|0
1650302380000|2022-04-18 17:19:40|434.67|432.27|434.1|431.7|434.67|432.27|434.1|431.7|0
1650302390000|2022-04-18 17:19:50|434.29|431.89|434.67|432.27|434.67|432.27|434.29|431.89|0
1650302400000|2022-04-18 17:20:00|434.48|432.08|434.39|431.99|434.48|432.08|434.29|431.89|0
1650302410000|2022-04-18 17:20:10|434.48|432.08|434.29|431.89|434.48|432.08|434.1|431.7|0
1650302420000|2022-04-18 17:20:20|434.67|432.27|434.48|432.08|434.67|432.27|434.48|432.08|0
1650302430000|2022-04-18 17:20:30|434.67|432.27|435.05|432.65|435.24|432.84|434.67|432.27|0
1650302440000|2022-04-18 17:20:40|435.15|432.75|434.96|432.56|435.15|432.75|434.67|432.27|0
1650302450000|2022-04-18 17:20:50|435.05|432.65|434.67|432.27|435.24|432.84|434.67|432.27|0
1650302460000|2022-04-18 17:21:00|434.86|432.46|435.44|433.04|435.44|433.04|434.86|432.46|0
1650302470000|2022-04-18 17:21:10|435.24|432.84|434.67|432.27|435.24|432.84|434.67|432.27|0
1650302480000|2022-04-18 17:21:20|434.48|432.08|434.29|431.89|434.67|432.27|434.29|431.89|0
1650302490000|2022-04-18 17:21:30|433.91|431.51|433.91|431.51|434.1|431.7|433.91|431.51|0
1650302500000|2022-04-18 17:21:40|433.72|431.32|433.33|430.93|433.72|431.32|433.33|430.93|0
1650302510000|2022-04-18 17:21:50|433.52|431.12|434.48|432.08|434.48|432.08|433.52|431.12|0
1650302520000|2022-04-18 17:22:00|434.29|431.89|434.1|431.7|434.29|431.89|433.91|431.51|0
1650302530000|2022-04-18 17:22:10|433.81|431.41|433.33|430.93|433.81|431.41|433.33|430.93|0
1650302540000|2022-04-18 17:22:20|433.52|431.12|433.33|430.93|433.52|431.12|433.33|430.93|0
1650302550000|2022-04-18 17:22:30|433.43|431.03|432.57|430.17|433.43|431.03|432.57|430.17|0
1650302560000|2022-04-18 17:22:40|432.38|429.98|432|429.6|432.38|429.98|432|429.6|0
1650302570000|2022-04-18 17:22:50|432.19|429.79|432.38|429.98|432.57|430.17|432.19|429.79|0
1650302580000|2022-04-18 17:23:00|432.95|430.55|432.95|430.55|433.14|430.74|432.76|430.36|0
1650302590000|2022-04-18 17:23:10|433.14|430.74|432.76|430.36|433.14|430.74|432.76|430.36|0
1650302600000|2022-04-18 17:23:20|432.95|430.55|432.76|430.36|432.95|430.55|432.76|430.36|0
1650302610000|2022-04-18 17:23:30|433.14|430.74|433.14|430.74|433.33|430.93|433.14|430.74|0
1650302620000|2022-04-18 17:23:40|432.76|430.36|432.38|429.98|432.76|430.36|432.38|429.98|0
1650302630000|2022-04-18 17:23:50|432.19|429.79|432|429.6|432.19|429.79|432|429.6|0
1650302640000|2022-04-18 17:24:00|431.72|429.32|431.62|429.22|431.72|429.32|431.62|429.22|0
1650302650000|2022-04-18 17:24:10|431.43|429.03|431.43|429.03|431.81|429.41|431.43|429.03|0
1650302660000|2022-04-18 17:24:20|431.24|428.84|431.15|428.75|431.24|428.84|431.15|428.75|0
1650302670000|2022-04-18 17:24:30|431.05|428.65|430.95|428.55|431.05|428.65|430.48|428.08|0
1650302680000|2022-04-18 17:24:40|431.05|428.65|431.24|428.84|431.24|428.84|431.05|428.65|0
1650302690000|2022-04-18 17:24:50|431.43|429.03|431.62|429.22|431.62|429.22|431.43|429.03|0
1650302700000|2022-04-18 17:25:00|431.43|429.03|431.43|429.03|431.62|429.22|431.43|429.03|0
1650302710000|2022-04-18 17:25:10|431.24|428.84|431.81|429.41|431.81|429.41|431.24|428.84|0
1650302720000|2022-04-18 17:25:20|431.62|429.22|431.81|429.41|431.81|429.41|431.62|429.22|0
1650302730000|2022-04-18 17:25:30|431.62|429.22|431.43|429.03|431.62|429.22|431.43|429.03|0
1650302740000|2022-04-18 17:25:40|431.24|428.84|431.43|429.03|431.43|429.03|431.24|428.84|0
1650302750000|2022-04-18 17:25:50|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1650302760000|2022-04-18 17:26:00|431.62|429.22|432.1|429.7|432.1|429.7|431.62|429.22|0
1650302770000|2022-04-18 17:26:10|432.19|429.79|432|429.6|432.19|429.79|432|429.6|0
1650302780000|2022-04-18 17:26:20|431.81|429.41|431.24|428.84|431.81|429.41|431.24|428.84|0
1650302790000|2022-04-18 17:26:30|431.43|429.03|431.62|429.22|431.62|429.22|431.43|429.03|0
1650302800000|2022-04-18 17:26:40|431.81|429.41|431.81|429.41|432|429.6|431.81|429.41|0
1650302810000|2022-04-18 17:26:50|432|429.6|431.81|429.41|432|429.6|431.62|429.22|0
1650302820000|2022-04-18 17:27:00|432|429.6|431.81|429.41|432.19|429.79|431.81|429.41|0
1650302830000|2022-04-18 17:27:10|431.62|429.22|431.43|429.03|431.62|429.22|431.43|429.03|0
1650302840000|2022-04-18 17:27:20|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1650302850000|2022-04-18 17:27:30|431.05|428.65|430.66|428.26|431.05|428.65|430.66|428.26|0
1650302860000|2022-04-18 17:27:40|430.47|428.07|429.9|427.5|430.47|428.07|429.9|427.5|0
1650302870000|2022-04-18 17:27:50|430.09|427.69|430.47|428.07|430.47|428.07|430.09|427.69|0
1650302880000|2022-04-18 17:28:00|430.28|427.88|430.85|428.45|430.85|428.45|430.28|427.88|0
1650302890000|2022-04-18 17:28:10|431.04|428.64|430.66|428.26|431.04|428.64|430.47|428.07|0
1650302900000|2022-04-18 17:28:20|430.09|427.69|430.28|427.88|430.47|428.07|430.09|427.69|0
1650302910000|2022-04-18 17:28:30|430.09|427.69|430.09|427.69|430.09|427.69|429.9|427.5|0
1650302920000|2022-04-18 17:28:40|429.9|427.5|429.9|427.5|430.09|427.69|429.9|427.5|0
1650302930000|2022-04-18 17:28:50|430.09|427.69|430.66|428.26|430.66|428.26|430.09|427.69|0
1650302940000|2022-04-18 17:29:00|430.85|428.45|430.76|428.36|430.85|428.45|430.66|428.26|0
1650302950000|2022-04-18 17:29:10|430.66|428.26|429.9|427.5|430.66|428.26|429.9|427.5|0
1650302960000|2022-04-18 17:29:20|430.09|427.69|429.71|427.31|430.09|427.69|429.71|427.31|0
1650302970000|2022-04-18 17:29:30|429.33|426.93|429.52|427.12|429.52|427.12|429.33|426.93|0
1650302980000|2022-04-18 17:29:40|429.43|427.03|429.71|427.31|429.71|427.31|429.43|427.03|0
1650302990000|2022-04-18 17:29:50|429.33|426.93|429.14|426.74|429.33|426.93|429.14|426.74|0
1650303000000|2022-04-18 17:30:00|429.33|426.93|429.71|427.31|429.71|427.31|429.33|426.93|0
1650303010000|2022-04-18 17:30:10|429.52|427.12|429.52|427.12|429.71|427.31|429.52|427.12|0
1650303020000|2022-04-18 17:30:20|429.33|426.93|428.95|426.55|429.33|426.93|428.95|426.55|0
1650303030000|2022-04-18 17:30:30|429.14|426.74|428.95|426.55|429.14|426.74|428.76|426.36|0
1650303040000|2022-04-18 17:30:40|428.38|425.98|428.76|426.36|428.76|426.36|428.38|425.98|0
1650303050000|2022-04-18 17:30:50|428.95|426.55|428.95|426.55|428.95|426.55|428.76|426.36|0
1650303060000|2022-04-18 17:31:00|428.57|426.17|428.57|426.17|428.57|426.17|428.57|426.17|0
1650303070000|2022-04-18 17:31:10|428.38|425.98|428.57|426.17|428.57|426.17|428.38|425.98|0
1650303080000|2022-04-18 17:31:20|428.19|425.79|428.19|425.79|428.38|425.98|428.19|425.79|0
1650303090000|2022-04-18 17:31:30|427.25|424.85|426.68|424.28|427.25|424.85|426.68|424.28|0
1650303100000|2022-04-18 17:31:40|426.49|424.09|426.49|424.09|426.59|424.19|426.3|423.9|0
1650303110000|2022-04-18 17:31:50|426.68|424.28|425.92|423.52|426.68|424.28|425.92|423.52|0
1650303120000|2022-04-18 17:32:00|426.3|423.9|424.03|421.63|426.49|424.09|424.03|421.63|0
1650303130000|2022-04-18 17:32:10|423.84|421.44|423.46|421.06|423.84|421.44|423.46|421.06|0
1650303140000|2022-04-18 17:32:20|423.09|420.69|421.77|419.37|423.09|420.69|421.77|419.37|0
1650303150000|2022-04-18 17:32:30|421.96|419.56|422.52|420.12|422.52|420.12|421.96|419.56|0
1650303160000|2022-04-18 17:32:40|422.33|419.93|421.58|419.18|422.33|419.93|421.58|419.18|0
1650303170000|2022-04-18 17:32:50|421.77|419.37|422.33|419.93|422.33|419.93|421.77|419.37|0
1650303180000|2022-04-18 17:33:00|422.14|419.74|420.83|418.43|422.14|419.74|420.83|418.43|0
1650303190000|2022-04-18 17:33:10|421.01|418.61|420.83|418.43|421.01|418.61|420.74|418.34|0
1650303200000|2022-04-18 17:33:20|420.45|418.05|420.07|417.67|420.45|418.05|419.32|416.92|0
1650303210000|2022-04-18 17:33:30|419.7|417.3|420.64|418.24|420.64|418.24|419.7|417.3|0
1650303220000|2022-04-18 17:33:40|421.01|418.61|420.92|418.52|421.01|418.61|420.83|418.43|0
1650303230000|2022-04-18 17:33:50|421.2|418.8|421.01|418.61|421.2|418.8|421.01|418.61|0
1650303240000|2022-04-18 17:34:00|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1650303250000|2022-04-18 17:34:10|421.39|418.99|420.26|417.86|421.39|418.99|420.26|417.86|0
1650303260000|2022-04-18 17:34:20|420.45|418.05|420.26|417.86|420.45|418.05|420.26|417.86|0
1650303270000|2022-04-18 17:34:30|420.07|417.67|419.89|417.49|420.07|417.67|419.7|417.3|0
1650303280000|2022-04-18 17:34:40|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1650303290000|2022-04-18 17:34:50|419.89|417.49|419.42|417.02|420.07|417.67|419.42|417.02|0
1650303300000|2022-04-18 17:35:00|419.32|416.92|419.32|416.92|419.51|417.11|419.32|416.92|0
1650303310000|2022-04-18 17:35:10|419.14|416.74|419.32|416.92|419.51|417.11|418.95|416.55|0
1650303320000|2022-04-18 17:35:20|419.7|417.3|419.51|417.11|419.7|417.3|419.32|416.92|0
1650303330000|2022-04-18 17:35:30|419.14|416.74|418.76|416.36|419.32|416.92|418.76|416.36|0
1650303340000|2022-04-18 17:35:40|417.82|415.42|417.82|415.42|417.82|415.42|417.63|415.23|0
1650303350000|2022-04-18 17:35:50|417.63|415.23|417.45|415.05|417.63|415.23|417.26|414.86|0
1650303360000|2022-04-18 17:36:00|417.82|415.42|416.42|414.02|417.82|415.42|416.42|414.02|0
1650303370000|2022-04-18 17:36:10|416.51|414.11|416.42|414.02|416.7|414.3|416.42|414.02|0
1650303380000|2022-04-18 17:36:20|416.7|414.3|416.89|414.49|416.89|414.49|416.51|414.11|0
1650303390000|2022-04-18 17:36:30|417.07|414.67|416.7|414.3|417.36|414.96|416.7|414.3|0
1650303400000|2022-04-18 17:36:40|416.51|414.11|416.89|414.49|416.89|414.49|416.51|414.11|0
1650303410000|2022-04-18 17:36:50|417.26|414.86|417.26|414.86|417.26|414.86|417.07|414.67|0
1650303420000|2022-04-18 17:37:00|417.45|415.05|417.45|415.05|417.63|415.23|417.45|415.05|0
1650303430000|2022-04-18 17:37:10|417.63|415.23|417.17|414.77|417.63|415.23|417.17|414.77|0
1650303440000|2022-04-18 17:37:20|417.07|414.67|417.63|415.23|417.63|415.23|417.07|414.67|0
1650303450000|2022-04-18 17:37:30|417.82|415.42|417.63|415.23|417.82|415.42|417.63|415.23|0
1650303460000|2022-04-18 17:37:40|417.82|415.42|417.26|414.86|417.82|415.42|417.26|414.86|0
1650303470000|2022-04-18 17:37:50|417.45|415.05|416.94|414.54|418.75|416.35|416.94|414.54|0
1650303480000|2022-04-18 17:38:00|416.76|414.36|417.32|414.92|417.32|414.92|416.76|414.36|0
1650303490000|2022-04-18 17:38:10|417.69|415.29|416.68|414.28|417.88|415.48|416.68|414.28|0
1650303500000|2022-04-18 17:38:20|416.5|414.1|416.15|413.75|416.5|414.1|416.15|413.75|0
1650303510000|2022-04-18 17:38:30|416.24|413.84|416.61|414.21|416.61|414.21|416.05|413.65|0
1650303520000|2022-04-18 17:38:40|416.42|414.02|416.42|414.02|416.61|414.21|416.42|414.02|0
1650303530000|2022-04-18 17:38:50|416.8|414.4|416.61|414.21|416.8|414.4|416.61|414.21|0
1650303540000|2022-04-18 17:39:00|416.8|414.4|416.24|413.84|416.8|414.4|416.24|413.84|0
1650303550000|2022-04-18 17:39:10|416.05|413.65|415.11|412.71|416.05|413.65|415.11|412.71|0
1650303560000|2022-04-18 17:39:20|415.3|412.9|415.86|413.46|415.86|413.46|415.3|412.9|0
1650303570000|2022-04-18 17:39:30|415.67|413.27|415.67|413.27|415.67|413.27|415.39|412.99|0
1650303580000|2022-04-18 17:39:40|415.48|413.08|415.67|413.27|415.67|413.27|415.39|412.99|0
1650303590000|2022-04-18 17:39:50|415.3|412.9|415.11|412.71|415.3|412.9|415.11|412.71|0
1650303600000|2022-04-18 17:40:00|414.54|412.14|413.98|411.58|414.54|412.14|413.98|411.58|0
1650303610000|2022-04-18 17:40:10|414.17|411.77|413.98|411.58|414.17|411.77|413.98|411.58|0
1650303620000|2022-04-18 17:40:20|413.79|411.39|413.98|411.58|413.98|411.58|413.79|411.39|0
1650303630000|2022-04-18 17:40:30|413.79|411.39|413.98|411.58|413.98|411.58|413.79|411.39|0
1650303640000|2022-04-18 17:40:40|414.17|411.77|413.79|411.39|414.17|411.77|413.79|411.39|0
1650303650000|2022-04-18 17:40:50|413.98|411.58|414.54|412.14|414.54|412.14|413.98|411.58|0
1650303660000|2022-04-18 17:41:00|414.17|411.77|414.17|411.77|414.17|411.77|413.98|411.58|0
1650303670000|2022-04-18 17:41:10|414.08|411.68|414.36|411.96|414.36|411.96|414.08|411.68|0
1650303680000|2022-04-18 17:41:20|414.54|412.14|414.92|412.52|414.92|412.52|414.54|412.14|0
1650303690000|2022-04-18 17:41:30|415.11|412.71|414.73|412.33|415.11|412.71|414.73|412.33|0
1650303700000|2022-04-18 17:41:40|414.83|412.43|415.48|413.08|415.48|413.08|414.73|412.33|0
1650303710000|2022-04-18 17:41:50|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1650303720000|2022-04-18 17:42:00|415.77|413.37|415.86|413.46|415.86|413.46|415.77|413.37|0
1650303730000|2022-04-18 17:42:10|415.48|413.08|414.92|412.52|415.48|413.08|414.92|412.52|0
1650303740000|2022-04-18 17:42:20|414.73|412.33|414.83|412.43|414.83|412.43|414.73|412.33|0
1650303750000|2022-04-18 17:42:30|415.11|412.71|414.73|412.33|415.11|412.71|414.73|412.33|0
1650303760000|2022-04-18 17:42:40|415.11|412.71|415.29|412.89|415.48|413.08|415.11|412.71|0
1650303770000|2022-04-18 17:42:50|414.92|412.52|415.11|412.71|415.11|412.71|414.73|412.33|0
1650303780000|2022-04-18 17:43:00|414.92|412.52|414.54|412.14|414.92|412.52|414.54|412.14|0
1650303790000|2022-04-18 17:43:10|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1650303800000|2022-04-18 17:43:20|414.64|412.24|414.54|412.14|414.73|412.33|414.54|412.14|0
1650303810000|2022-04-18 17:43:30|414.92|412.52|414.92|412.52|415.11|412.71|414.92|412.52|0
1650303820000|2022-04-18 17:43:40|415.11|412.71|415.11|412.71|415.11|412.71|414.83|412.43|0
1650303830000|2022-04-18 17:43:50|414.92|412.52|414.64|412.24|414.92|412.52|414.64|412.24|0
1650303840000|2022-04-18 17:44:00|414.54|412.14|414.64|412.24|414.92|412.52|414.54|412.14|0
1650303850000|2022-04-18 17:44:10|414.54|412.14|415.11|412.71|415.11|412.71|414.54|412.14|0
1650303860000|2022-04-18 17:44:20|414.92|412.52|414.54|412.14|414.92|412.52|414.54|412.14|0
1650303870000|2022-04-18 17:44:30|414.35|411.95|414.26|411.86|414.35|411.95|414.17|411.77|0
1650303880000|2022-04-18 17:44:40|414.17|411.77|414.17|411.77|414.35|411.95|414.17|411.77|0
1650303890000|2022-04-18 17:44:50|414.35|411.95|413.98|411.58|414.35|411.95|413.98|411.58|0
1650303900000|2022-04-18 17:45:00|414.35|411.95|414.35|411.95|414.35|411.95|414.26|411.86|0
1650303910000|2022-04-18 17:45:10|414.54|412.14|414.54|412.14|414.73|412.33|414.54|412.14|0
1650303920000|2022-04-18 17:45:20|414.35|411.95|414.17|411.77|414.35|411.95|414.08|411.68|0
1650303930000|2022-04-18 17:45:30|414.35|411.95|414.17|411.77|414.35|411.95|414.17|411.77|0
1650303940000|2022-04-18 17:45:40|414.35|411.95|414.35|411.95|414.35|411.95|414.17|411.77|0
1650303950000|2022-04-18 17:45:50|414.45|412.05|414.92|412.52|414.92|412.52|414.45|412.05|0
1650303960000|2022-04-18 17:46:00|415.11|412.71|415.29|412.89|415.29|412.89|415.11|412.71|0
1650303970000|2022-04-18 17:46:10|415.48|413.08|415.29|412.89|415.48|413.08|415.29|412.89|0
1650303980000|2022-04-18 17:46:20|415.48|413.08|415.29|412.89|415.48|413.08|415.29|412.89|0
1650303990000|2022-04-18 17:46:30|415.39|412.99|415.48|413.08|415.48|413.08|415.29|412.89|0
1650304000000|2022-04-18 17:46:40|415.67|413.27|415.48|413.08|415.67|413.27|415.48|413.08|0
1650304010000|2022-04-18 17:46:50|415.67|413.27|415.48|413.08|415.67|413.27|415.48|413.08|0
1650304020000|2022-04-18 17:47:00|415.67|413.27|415.29|412.89|415.67|413.27|415.29|412.89|0
1650304030000|2022-04-18 17:47:10|415.1|412.7|415.29|412.89|415.29|412.89|414.92|412.52|0
1650304040000|2022-04-18 17:47:20|415.48|413.08|415.1|412.7|415.48|413.08|415.1|412.7|0
1650304050000|2022-04-18 17:47:30|415.29|412.89|415.29|412.89|415.48|413.08|415.29|412.89|0
1650304060000|2022-04-18 17:47:40|415.1|412.7|415.48|413.08|415.48|413.08|415.1|412.7|0
1650304070000|2022-04-18 17:47:50|415.29|412.89|415.29|412.89|415.29|412.89|415.1|412.7|0
1650304080000|2022-04-18 17:48:00|415.1|412.7|415.29|412.89|415.48|413.08|415.1|412.7|0
1650304090000|2022-04-18 17:48:10|415.39|412.99|415.29|412.89|415.67|413.27|415.29|412.89|0
1650304100000|2022-04-18 17:48:20|415.2|412.8|415.67|413.27|415.67|413.27|415.2|412.8|0
1650304110000|2022-04-18 17:48:30|415.29|412.89|415.29|412.89|415.29|412.89|415.1|412.7|0
1650304120000|2022-04-18 17:48:40|415.48|413.08|415.48|413.08|415.48|413.08|415.29|412.89|0
1650304130000|2022-04-18 17:48:50|415.29|412.89|415.1|412.7|415.29|412.89|415.1|412.7|0
1650304140000|2022-04-18 17:49:00|414.54|412.14|413.79|411.39|414.54|412.14|413.79|411.39|0
1650304150000|2022-04-18 17:49:10|413.23|410.83|412.48|410.08|413.23|410.83|412.48|410.08|0
1650304160000|2022-04-18 17:49:20|412.29|409.89|412.11|409.71|412.67|410.27|412.11|409.71|0
1650304170000|2022-04-18 17:49:30|412.29|409.89|412.48|410.08|412.48|410.08|412.29|409.89|0
1650304180000|2022-04-18 17:49:40|412.39|409.99|411.92|409.52|412.48|410.08|411.92|409.52|0
1650304190000|2022-04-18 17:49:50|412.1|409.7|412.67|410.27|412.67|410.27|412.1|409.7|0
1650304200000|2022-04-18 17:50:00|412.85|410.45|412.67|410.27|413.04|410.64|412.67|410.27|0
1650304210000|2022-04-18 17:50:10|412.85|410.45|413.04|410.64|413.04|410.64|412.48|410.08|0
1650304220000|2022-04-18 17:50:20|412.67|410.27|413.04|410.64|413.04|410.64|412.58|410.18|0
1650304230000|2022-04-18 17:50:30|413.23|410.83|413.98|411.58|413.98|411.58|413.23|410.83|0
1650304240000|2022-04-18 17:50:40|414.17|411.77|414.17|411.77|414.17|411.77|413.98|411.58|0
1650304250000|2022-04-18 17:50:50|414.35|411.95|414.17|411.77|414.35|411.95|414.17|411.77|0
1650304260000|2022-04-18 17:51:00|413.98|411.58|413.79|411.39|414.35|411.95|413.79|411.39|0
1650304270000|2022-04-18 17:51:10|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1650304280000|2022-04-18 17:51:20|413.98|411.58|414.17|411.77|414.17|411.77|413.98|411.58|0
1650304290000|2022-04-18 17:51:30|414.35|411.95|413.98|411.58|414.35|411.95|413.98|411.58|0
1650304300000|2022-04-18 17:51:40|414.54|412.14|414.35|411.95|414.54|412.14|414.35|411.95|0
1650304310000|2022-04-18 17:51:50|414.16|411.76|414.16|411.76|414.16|411.76|413.98|411.58|0
1650304320000|2022-04-18 17:52:00|413.98|411.58|413.41|411.01|413.98|411.58|413.23|410.83|0
1650304330000|2022-04-18 17:52:10|413.23|410.83|413.41|411.01|413.6|411.2|413.23|410.83|0
1650304340000|2022-04-18 17:52:20|413.23|410.83|412.85|410.45|413.23|410.83|412.85|410.45|0
1650304350000|2022-04-18 17:52:30|412.48|410.08|412.1|409.7|412.48|410.08|412.1|409.7|0
1650304360000|2022-04-18 17:52:40|411.92|409.52|412.67|410.27|412.67|410.27|411.92|409.52|0
1650304370000|2022-04-18 17:52:50|412.48|410.08|413.28|410.88|413.37|410.97|412.48|410.08|0
1650304380000|2022-04-18 17:53:00|413.19|410.79|413|410.6|413.19|410.79|413|410.6|0
1650304390000|2022-04-18 17:53:10|412.81|410.41|413.19|410.79|413.19|410.79|412.81|410.41|0
1650304400000|2022-04-18 17:53:20|413|410.6|412.01|409.61|413|410.6|412.01|409.61|0
1650304410000|2022-04-18 17:53:30|412.28|409.88|412.47|410.07|412.47|410.07|412.28|409.88|0
1650304420000|2022-04-18 17:53:40|412.1|409.7|411.91|409.51|412.1|409.7|411.82|409.42|0
1650304430000|2022-04-18 17:53:50|412.19|409.79|412.01|409.61|412.19|409.79|412.01|409.61|0
1650304440000|2022-04-18 17:54:00|412.1|409.7|412.47|410.07|412.47|410.07|411.91|409.51|0
1650304450000|2022-04-18 17:54:10|412.66|410.26|413.03|410.63|413.03|410.63|412.66|410.26|0
1650304460000|2022-04-18 17:54:20|412.85|410.45|413.03|410.63|413.03|410.63|412.85|410.45|0
1650304470000|2022-04-18 17:54:30|412.85|410.45|412.85|410.45|412.85|410.45|412.66|410.26|0
1650304480000|2022-04-18 17:54:40|412.66|410.26|412.57|410.17|412.76|410.36|412.57|410.17|0
1650304490000|2022-04-18 17:54:50|412.47|410.07|411.91|409.51|412.47|410.07|411.91|409.51|0
1650304500000|2022-04-18 17:55:00|411.72|409.32|411.16|408.76|411.72|409.32|411.16|408.76|0
1650304510000|2022-04-18 17:55:10|410.78|408.38|409.29|406.89|410.78|408.38|409.29|406.89|0
1650304520000|2022-04-18 17:55:20|409.48|407.08|410.41|408.01|410.41|408.01|409.29|406.89|0
1650304530000|2022-04-18 17:55:30|410.6|408.2|410.78|408.38|410.78|408.38|410.6|408.2|0
1650304540000|2022-04-18 17:55:40|410.6|408.2|410.41|408.01|410.6|408.2|410.41|408.01|0
1650304550000|2022-04-18 17:55:50|409.66|407.26|408.92|406.52|409.66|407.26|408.92|406.52|0
1650304560000|2022-04-18 17:56:00|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1650304570000|2022-04-18 17:56:10|409.66|407.26|409.85|407.45|409.85|407.45|409.66|407.26|0
1650304580000|2022-04-18 17:56:20|409.66|407.26|409.48|407.08|409.66|407.26|409.1|406.7|0
1650304590000|2022-04-18 17:56:30|409.66|407.26|409.29|406.89|409.66|407.26|409.29|406.89|0
1650304600000|2022-04-18 17:56:40|409.48|407.08|408.73|406.33|409.48|407.08|408.73|406.33|0
1650304610000|2022-04-18 17:56:50|408.92|406.52|408.92|406.52|408.92|406.52|408.73|406.33|0
1650304620000|2022-04-18 17:57:00|408.83|406.43|409.01|406.61|409.1|406.7|408.83|406.43|0
1650304630000|2022-04-18 17:57:10|408.92|406.52|409.29|406.89|409.29|406.89|408.92|406.52|0
1650304640000|2022-04-18 17:57:20|409.1|406.7|409.29|406.89|409.29|406.89|409.1|406.7|0
1650304650000|2022-04-18 17:57:30|409.48|407.08|409.48|407.08|409.85|407.45|409.48|407.08|0
1650304660000|2022-04-18 17:57:40|409.1|406.7|409.01|406.61|409.1|406.7|409.01|406.61|0
1650304670000|2022-04-18 17:57:50|408.92|406.52|408.92|406.52|409.1|406.7|408.92|406.52|0
1650304680000|2022-04-18 17:58:00|409.1|406.7|409.48|407.08|409.48|407.08|409.1|406.7|0
1650304690000|2022-04-18 17:58:10|409.85|407.45|409.85|407.45|410.04|407.64|409.85|407.45|0
1650304700000|2022-04-18 17:58:20|409.66|407.26|410.04|407.64|410.04|407.64|409.66|407.26|0
1650304710000|2022-04-18 17:58:30|410.41|408.01|410.41|408.01|410.6|408.2|410.41|408.01|0
1650304720000|2022-04-18 17:58:40|410.78|408.38|410.97|408.57|410.97|408.57|410.6|408.2|0
1650304730000|2022-04-18 17:58:50|410.78|408.38|410.78|408.38|410.97|408.57|410.78|408.38|0
1650304740000|2022-04-18 17:59:00|410.41|408.01|410.97|408.57|410.97|408.57|410.41|408.01|0
1650304750000|2022-04-18 17:59:10|411.72|409.32|411.91|409.51|411.91|409.51|411.72|409.32|0
1650304760000|2022-04-18 17:59:20|412.09|409.69|413.97|411.57|413.97|411.57|412.09|409.69|0
1650304770000|2022-04-18 17:59:30|414.16|411.76|413.78|411.38|414.16|411.76|413.78|411.38|0
1650304780000|2022-04-18 17:59:40|413.59|411.19|413.22|410.82|413.59|411.19|413.22|410.82|0
1650304790000|2022-04-18 17:59:50|412.66|410.26|413.03|410.63|413.22|410.82|412.47|410.07|0
1650304800000|2022-04-18 18:00:00|412.38|409.98|413.03|410.63|413.03|410.63|412.38|409.98|0
1650304810000|2022-04-18 18:00:10|413.22|410.82|413.03|410.63|413.22|410.82|412.84|410.44|0
1650304820000|2022-04-18 18:00:20|413.59|411.19|412.84|410.44|413.59|411.19|412.66|410.26|0
1650304830000|2022-04-18 18:00:30|412.66|410.26|412.66|410.26|412.84|410.44|412.66|410.26|0
1650304840000|2022-04-18 18:00:40|412.84|410.44|412.28|409.88|412.84|410.44|412.28|409.88|0
1650304850000|2022-04-18 18:00:50|412.66|410.26|412.75|410.35|412.75|410.35|412.66|410.26|0
1650304860000|2022-04-18 18:01:00|412.66|410.26|412.66|410.26|412.84|410.44|412.47|410.07|0
1650304870000|2022-04-18 18:01:10|413.03|410.63|412.47|410.07|413.03|410.63|412.47|410.07|0
1650304880000|2022-04-18 18:01:20|412.66|410.26|411.72|409.32|412.66|410.26|411.72|409.32|0
1650304890000|2022-04-18 18:01:30|411.91|409.51|411.72|409.32|411.91|409.51|411.72|409.32|0
1650304900000|2022-04-18 18:01:40|411.53|409.13|410.97|408.57|411.53|409.13|410.97|408.57|0
1650304910000|2022-04-18 18:01:50|410.6|408.2|410.13|407.73|410.6|408.2|410.13|407.73|0
1650304920000|2022-04-18 18:02:00|410.41|408.01|411.34|408.94|411.53|409.13|410.41|408.01|0
1650304930000|2022-04-18 18:02:10|411.16|408.76|411.34|408.94|411.72|409.32|411.16|408.76|0
1650304940000|2022-04-18 18:02:20|411.16|408.76|411.53|409.13|411.72|409.32|411.16|408.76|0
1650304950000|2022-04-18 18:02:30|411.91|409.51|411.72|409.32|411.91|409.51|411.72|409.32|0
1650304960000|2022-04-18 18:02:40|411.91|409.51|411.53|409.13|411.91|409.51|411.53|409.13|0
1650304970000|2022-04-18 18:02:50|411.34|408.94|411.53|409.13|411.53|409.13|411.34|408.94|0
1650304980000|2022-04-18 18:03:00|411.72|409.32|412.28|409.88|412.47|410.07|411.72|409.32|0
1650304990000|2022-04-18 18:03:10|412.47|410.07|412|409.6|412.47|410.07|412|409.6|0
1650305000000|2022-04-18 18:03:20|412.28|409.88|412.47|410.07|412.47|410.07|412.28|409.88|0
1650305010000|2022-04-18 18:03:30|412.65|410.25|412.47|410.07|412.65|410.25|412.47|410.07|0
1650305020000|2022-04-18 18:03:40|412.28|409.88|412.65|410.25|412.65|410.25|412.28|409.88|0
1650305030000|2022-04-18 18:03:50|413.03|410.63|412.84|410.44|413.03|410.63|412.47|410.07|0
1650305040000|2022-04-18 18:04:00|413.03|410.63|413.03|410.63|413.03|410.63|412.94|410.54|0
1650305050000|2022-04-18 18:04:10|412.84|410.44|412.47|410.07|412.84|410.44|412.28|409.88|0
1650305060000|2022-04-18 18:04:20|412.28|409.88|412.47|410.07|412.65|410.25|412.28|409.88|0
1650305070000|2022-04-18 18:04:30|412.28|409.88|411.9|409.5|412.28|409.88|411.9|409.5|0
1650305080000|2022-04-18 18:04:40|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1650305090000|2022-04-18 18:04:50|412.19|409.79|412.28|409.88|412.28|409.88|412.19|409.79|0
1650305100000|2022-04-18 18:05:00|412.65|410.25|412.28|409.88|412.65|410.25|412.28|409.88|0
1650305110000|2022-04-18 18:05:10|412.47|410.07|412.84|410.44|412.84|410.44|412.47|410.07|0
1650305120000|2022-04-18 18:05:20|413.03|410.63|412.28|409.88|413.03|410.63|412.28|409.88|0
1650305130000|2022-04-18 18:05:30|412.09|409.69|412.28|409.88|412.28|409.88|412.09|409.69|0
1650305140000|2022-04-18 18:05:40|412|409.6|412.19|409.79|412.19|409.79|412|409.6|0
1650305150000|2022-04-18 18:05:50|412.47|410.07|412.75|410.35|412.84|410.44|412.47|410.07|0
1650305160000|2022-04-18 18:06:00|412.47|410.07|413.03|410.63|413.03|410.63|412.47|410.07|0
1650305170000|2022-04-18 18:06:10|413.22|410.82|413.78|411.38|413.78|411.38|413.22|410.82|0
1650305180000|2022-04-18 18:06:20|413.59|411.19|413.22|410.82|413.59|411.19|413.22|410.82|0
1650305190000|2022-04-18 18:06:30|413.59|411.19|414.72|412.32|414.91|412.51|413.59|411.19|0
1650305200000|2022-04-18 18:06:40|414.91|412.51|414.53|412.13|415.09|412.69|414.53|412.13|0
1650305210000|2022-04-18 18:06:50|413.97|411.57|413.59|411.19|413.97|411.57|413.59|411.19|0
1650305220000|2022-04-18 18:07:00|413.22|410.82|413.03|410.63|413.22|410.82|412.65|410.25|0
1650305230000|2022-04-18 18:07:10|413.22|410.82|413.22|410.82|413.22|410.82|413.22|410.82|0
1650305240000|2022-04-18 18:07:20|413.59|411.19|414.34|411.94|414.34|411.94|413.59|411.19|0
1650305250000|2022-04-18 18:07:30|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1650305260000|2022-04-18 18:07:40|414.72|412.32|414.34|411.94|414.72|412.32|414.34|411.94|0
1650305270000|2022-04-18 18:07:50|414.15|411.75|414.34|411.94|414.34|411.94|414.15|411.75|0
1650305280000|2022-04-18 18:08:00|414.15|411.75|414.15|411.75|414.15|411.75|413.97|411.57|0
1650305290000|2022-04-18 18:08:10|413.88|411.48|413.97|411.57|413.97|411.57|413.78|411.38|0
1650305300000|2022-04-18 18:08:20|414.15|411.75|413.59|411.19|414.15|411.75|413.59|411.19|0
1650305310000|2022-04-18 18:08:30|413.03|410.63|413.22|410.82|413.22|410.82|413.03|410.63|0
1650305320000|2022-04-18 18:08:40|413.4|411|413.22|410.82|413.4|411|413.22|410.82|0
1650305330000|2022-04-18 18:08:50|413.59|411.19|413.97|411.57|413.97|411.57|413.59|411.19|0
1650305340000|2022-04-18 18:09:00|414.15|411.75|414.72|412.32|414.72|412.32|414.15|411.75|0
1650305350000|2022-04-18 18:09:10|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1650305360000|2022-04-18 18:09:20|414.82|412.42|414.53|412.13|414.82|412.42|414.53|412.13|0
1650305370000|2022-04-18 18:09:30|414.63|412.23|414.53|412.13|414.63|412.23|414.53|412.13|0
1650305380000|2022-04-18 18:09:40|414.72|412.32|414.34|411.94|414.72|412.32|414.34|411.94|0
1650305390000|2022-04-18 18:09:50|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1650305400000|2022-04-18 18:10:00|414.34|411.94|414.72|412.32|414.72|412.32|414.34|411.94|0
1650305410000|2022-04-18 18:10:10|414.53|412.13|414.72|412.32|414.72|412.32|414.53|412.13|0
1650305420000|2022-04-18 18:10:20|414.53|412.13|414.72|412.32|414.72|412.32|414.34|411.94|0
1650305430000|2022-04-18 18:10:30|414.63|412.23|415.66|413.26|415.66|413.26|414.63|412.23|0
1650305440000|2022-04-18 18:10:40|415.28|412.88|415.66|413.26|415.66|413.26|415.28|412.88|0
1650305450000|2022-04-18 18:10:50|415.47|413.07|415.57|413.17|415.57|413.17|415.47|413.07|0
1650305460000|2022-04-18 18:11:00|415.47|413.07|415.66|413.26|415.66|413.26|415.47|413.07|0
1650305470000|2022-04-18 18:11:10|415.85|413.45|415.75|413.35|415.85|413.45|415.75|413.35|0
1650305480000|2022-04-18 18:11:20|415.66|413.26|415.66|413.26|415.75|413.35|415.66|413.26|0
1650305490000|2022-04-18 18:11:30|415.85|413.45|416.41|414.01|416.41|414.01|415.85|413.45|0
1650305500000|2022-04-18 18:11:40|416.22|413.82|416.03|413.63|416.22|413.82|416.03|413.63|0
1650305510000|2022-04-18 18:11:50|416.22|413.82|416.41|414.01|416.6|414.2|416.22|413.82|0
1650305520000|2022-04-18 18:12:00|415.85|413.45|415.28|412.88|415.85|413.45|415.28|412.88|0
1650305530000|2022-04-18 18:12:10|415.47|413.07|415.66|413.26|415.85|413.45|415.47|413.07|0
1650305540000|2022-04-18 18:12:20|415.47|413.07|415.47|413.07|415.66|413.26|415.47|413.07|0
1650305550000|2022-04-18 18:12:30|415.66|413.26|415.47|413.07|415.66|413.26|415.28|412.88|0
1650305560000|2022-04-18 18:12:40|415.28|412.88|415.09|412.69|415.28|412.88|415.09|412.69|0
1650305570000|2022-04-18 18:12:50|414.9|412.5|414.72|412.32|414.9|412.5|414.34|411.94|0
1650305580000|2022-04-18 18:13:00|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1650305590000|2022-04-18 18:13:10|414.72|412.32|415.28|412.88|415.28|412.88|414.72|412.32|0
1650305600000|2022-04-18 18:13:20|415.09|412.69|414.72|412.32|415.09|412.69|414.72|412.32|0
1650305620000|2022-04-18 18:13:40|414.9|412.5|414.9|412.5|415.09|412.69|414.9|412.5|0
1650305630000|2022-04-18 18:13:50|414.53|412.13|414.44|412.04|414.53|412.13|414.34|411.94|0
1650305640000|2022-04-18 18:14:00|414.53|412.13|414.53|412.13|414.72|412.32|414.53|412.13|0
1650305650000|2022-04-18 18:14:10|414.72|412.32|414.81|412.41|414.9|412.5|414.72|412.32|0
1650305660000|2022-04-18 18:14:20|414.72|412.32|414.72|412.32|414.72|412.32|414.63|412.23|0
1650305670000|2022-04-18 18:14:30|414.53|412.13|415.28|412.88|415.28|412.88|414.53|412.13|0
1650305680000|2022-04-18 18:14:40|415.09|412.69|414.72|412.32|415.09|412.69|414.72|412.32|0
1650305690000|2022-04-18 18:14:50|414.53|412.13|414.34|411.94|414.53|412.13|414.34|411.94|0
1650305700000|2022-04-18 18:15:00|414.25|411.85|413.21|410.81|414.25|411.85|413.21|410.81|0
1650305710000|2022-04-18 18:15:10|413.03|410.63|412.28|409.88|413.03|410.63|412.09|409.69|0
1650305720000|2022-04-18 18:15:20|412.46|410.06|412.09|409.69|412.46|410.06|412.09|409.69|0
1650305730000|2022-04-18 18:15:30|412.28|409.88|412.09|409.69|412.28|409.88|412.09|409.69|0
1650305740000|2022-04-18 18:15:40|411.9|409.5|411.15|408.75|411.9|409.5|411.15|408.75|0
1650305750000|2022-04-18 18:15:50|411.34|408.94|413.4|411|413.78|411.38|411.15|408.75|0
1650305760000|2022-04-18 18:16:00|413.21|410.81|414.15|411.75|414.34|411.94|413.21|410.81|0
1650305770000|2022-04-18 18:16:10|413.78|411.38|414.15|411.75|414.15|411.75|413.78|411.38|0
1650305780000|2022-04-18 18:16:20|414.44|412.04|415.47|413.07|415.47|413.07|414.44|412.04|0
1650305790000|2022-04-18 18:16:30|415.66|413.26|415.47|413.07|415.66|413.26|415.28|412.88|0
1650305800000|2022-04-18 18:16:40|416.22|413.82|416.79|414.39|416.79|414.39|416.22|413.82|0
1650305810000|2022-04-18 18:16:50|417.16|414.76|416.97|414.57|417.16|414.76|416.97|414.57|0
1650305820000|2022-04-18 18:17:00|417.16|414.76|418.29|415.89|418.29|415.89|417.16|414.76|0
1650305830000|2022-04-18 18:17:10|418.48|416.08|418.29|415.89|418.86|416.46|418.29|415.89|0
1650305840000|2022-04-18 18:17:20|417.73|415.33|418.48|416.08|418.48|416.08|417.73|415.33|0
1650305850000|2022-04-18 18:17:30|418.86|416.46|418.48|416.08|418.86|416.46|418.48|416.08|0
1650305860000|2022-04-18 18:17:40|418.67|416.27|418.67|416.27|418.86|416.46|418.48|416.08|0
1650305870000|2022-04-18 18:17:50|418.48|416.08|419.05|416.65|419.24|416.84|418.48|416.08|0
1650305880000|2022-04-18 18:18:00|418.86|416.46|419.43|417.03|419.43|417.03|418.86|416.46|0
1650305890000|2022-04-18 18:18:10|419.15|416.75|419.43|417.03|419.43|417.03|419.15|416.75|0
1650305900000|2022-04-18 18:18:20|419.62|417.22|419.34|416.94|419.62|417.22|419.24|416.84|0
1650305910000|2022-04-18 18:18:30|419.05|416.65|419.05|416.65|419.05|416.65|418.86|416.46|0
1650305920000|2022-04-18 18:18:40|418.86|416.46|419.43|417.03|419.43|417.03|418.86|416.46|0
1650305930000|2022-04-18 18:18:50|419.34|416.94|418.86|416.46|419.34|416.94|418.86|416.46|0
1650305940000|2022-04-18 18:19:00|418.48|416.08|417.73|415.33|418.48|416.08|417.73|415.33|0
1650305950000|2022-04-18 18:19:10|417.92|415.52|416.97|414.57|417.92|415.52|416.97|414.57|0
1650305960000|2022-04-18 18:19:20|417.35|414.95|417.54|415.14|417.54|415.14|417.35|414.95|0
1650305970000|2022-04-18 18:19:30|417.73|415.33|417.16|414.76|417.73|415.33|417.16|414.76|0
1650305980000|2022-04-18 18:19:40|416.78|414.38|416.6|414.2|416.78|414.38|416.6|414.2|0
1650305990000|2022-04-18 18:19:50|416.97|414.57|416.97|414.57|416.97|414.57|416.78|414.38|0
1650306000000|2022-04-18 18:20:00|416.27|413.87|417.03|414.63|417.03|414.63|416.27|413.87|0
1650306010000|2022-04-18 18:20:10|416.65|414.25|416.9|414.5|416.9|414.5|416.27|413.87|0
1650306020000|2022-04-18 18:20:20|417|414.6|416.53|414.13|417|414.6|416.53|414.13|0
1650306030000|2022-04-18 18:20:30|416.9|414.5|417.28|414.88|417.28|414.88|416.81|414.41|0
1650306040000|2022-04-18 18:20:40|417.09|414.69|417.19|414.79|417.19|414.79|416.9|414.5|0
1650306050000|2022-04-18 18:20:50|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1650306060000|2022-04-18 18:21:00|417.09|414.69|417.09|414.69|417.47|415.07|417.09|414.69|0
1650306070000|2022-04-18 18:21:10|417.28|414.88|417.47|415.07|417.47|415.07|417.28|414.88|0
1650306080000|2022-04-18 18:21:20|417.28|414.88|417.09|414.69|417.57|415.17|417.09|414.69|0
1650306090000|2022-04-18 18:21:30|416.9|414.5|417.09|414.69|417.09|414.69|416.9|414.5|0
1650306100000|2022-04-18 18:21:40|416.9|414.5|417.09|414.69|417.09|414.69|416.9|414.5|0
1650306110000|2022-04-18 18:21:50|416.9|414.5|417.38|414.98|417.47|415.07|416.9|414.5|0
1650306120000|2022-04-18 18:22:00|417.09|414.69|416.9|414.5|417.28|414.88|416.9|414.5|0
1650306130000|2022-04-18 18:22:10|417.19|414.79|416.72|414.32|417.19|414.79|416.72|414.32|0
1650306140000|2022-04-18 18:22:20|416.53|414.13|416.34|413.94|416.53|414.13|416.34|413.94|0
1650306150000|2022-04-18 18:22:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1650306160000|2022-04-18 18:22:40|416.34|413.94|416.15|413.75|416.34|413.94|416.15|413.75|0
1650306170000|2022-04-18 18:22:50|416.34|413.94|416.34|413.94|416.34|413.94|415.96|413.56|0
1650306180000|2022-04-18 18:23:00|416.15|413.75|416.62|414.22|416.62|414.22|416.15|413.75|0
1650306190000|2022-04-18 18:23:10|416.9|414.5|416.72|414.32|416.9|414.5|416.53|414.13|0
1650306200000|2022-04-18 18:23:20|416.53|414.13|416.62|414.22|416.72|414.32|416.53|414.13|0
1650306210000|2022-04-18 18:23:30|416.53|414.13|416.53|414.13|416.72|414.32|416.53|414.13|0
1650306220000|2022-04-18 18:23:40|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1650306230000|2022-04-18 18:23:50|416.15|413.75|415.21|412.81|416.15|413.75|415.21|412.81|0
1650306240000|2022-04-18 18:24:00|415.02|412.62|414.27|411.87|415.02|412.62|414.08|411.68|0
1650306250000|2022-04-18 18:24:10|414.08|411.68|413.33|410.93|414.08|411.68|413.33|410.93|0
1650306260000|2022-04-18 18:24:20|413.14|410.74|411.27|408.87|413.14|410.74|411.27|408.87|0
1650306270000|2022-04-18 18:24:30|411.45|409.05|411.64|409.24|411.83|409.43|411.45|409.05|0
1650306280000|2022-04-18 18:24:40|411.27|408.87|410.52|408.12|411.27|408.87|410.52|408.12|0
1650306290000|2022-04-18 18:24:50|410.71|408.31|410.33|407.93|410.71|408.31|410.33|407.93|0
1650306300000|2022-04-18 18:25:00|410.15|407.75|409.77|407.37|410.15|407.75|409.77|407.37|0
1650306310000|2022-04-18 18:25:10|409.58|407.18|408.84|406.44|409.58|407.18|408.84|406.44|0
1650306320000|2022-04-18 18:25:20|408.65|406.25|410.89|408.49|410.89|408.49|408.65|406.25|0
1650306330000|2022-04-18 18:25:30|411.27|408.87|410.71|408.31|411.27|408.87|410.71|408.31|0
1650306340000|2022-04-18 18:25:40|410.89|408.49|410.89|408.49|411.08|408.68|410.89|408.49|0
1650306350000|2022-04-18 18:25:50|410.71|408.31|410.89|408.49|410.89|408.49|409.4|407|0
1650306360000|2022-04-18 18:26:00|411.08|408.68|411.27|408.87|411.27|408.87|411.08|408.68|0
1650306370000|2022-04-18 18:26:10|410.71|408.31|410.71|408.31|410.89|408.49|410.71|408.31|0
1650306380000|2022-04-18 18:26:20|411.83|409.43|412.11|409.71|412.2|409.8|411.83|409.43|0
1650306390000|2022-04-18 18:26:30|411.83|409.43|412.02|409.62|412.02|409.62|411.83|409.43|0
1650306400000|2022-04-18 18:26:40|411.83|409.43|411.45|409.05|411.83|409.43|411.45|409.05|0
1650306410000|2022-04-18 18:26:50|411.27|408.87|411.64|409.24|411.83|409.43|411.27|408.87|0
1650306420000|2022-04-18 18:27:00|411.45|409.05|411.27|408.87|411.45|409.05|411.18|408.78|0
1650306430000|2022-04-18 18:27:10|412.02|409.62|412.39|409.99|412.39|409.99|412.02|409.62|0
1650306440000|2022-04-18 18:27:20|412.58|410.18|412.77|410.37|412.77|410.37|412.58|410.18|0
1650306450000|2022-04-18 18:27:30|412.68|410.28|413.33|410.93|413.33|410.93|412.58|410.18|0
1650306460000|2022-04-18 18:27:40|413.43|411.03|413.7|411.3|413.7|411.3|413.43|411.03|0
1650306470000|2022-04-18 18:27:50|413.52|411.12|413.61|411.21|413.7|411.3|413.52|411.12|0
1650306480000|2022-04-18 18:28:00|414.08|411.68|415.21|412.81|415.4|413|414.08|411.68|0
1650306490000|2022-04-18 18:28:10|415.4|413|415.4|413|415.4|413|415.02|412.62|0
1650306500000|2022-04-18 18:28:20|415.87|413.47|415.77|413.37|415.87|413.47|415.77|413.37|0
1650306510000|2022-04-18 18:28:30|415.4|413|415.02|412.62|415.4|413|415.02|412.62|0
1650306520000|2022-04-18 18:28:40|414.64|412.24|414.83|412.43|414.83|412.43|414.64|412.24|0
1650306530000|2022-04-18 18:28:50|414.64|412.24|414.83|412.43|414.83|412.43|414.64|412.24|0
1650306540000|2022-04-18 18:29:00|414.64|412.24|415.4|413|415.4|413|414.64|412.24|0
1650306550000|2022-04-18 18:29:10|415.02|412.62|414.64|412.24|415.02|412.62|414.64|412.24|0
1650306560000|2022-04-18 18:29:20|414.55|412.15|414.45|412.05|414.64|412.24|414.45|412.05|0
1650306570000|2022-04-18 18:29:30|414.64|412.24|414.83|412.43|414.83|412.43|414.64|412.24|0
1650306580000|2022-04-18 18:29:40|414.74|412.34|414.55|412.15|414.74|412.34|414.45|412.05|0
1650306590000|2022-04-18 18:29:50|414.27|411.87|414.64|412.24|414.64|412.24|414.27|411.87|0
1650306600000|2022-04-18 18:30:00|414.45|412.05|414.27|411.87|414.45|412.05|414.27|411.87|0
1650306610000|2022-04-18 18:30:10|414.64|412.24|413.89|411.49|414.64|412.24|413.89|411.49|0
1650306620000|2022-04-18 18:30:20|414.08|411.68|414.08|411.68|414.08|411.68|413.89|411.49|0
1650306630000|2022-04-18 18:30:30|414.27|411.87|413.89|411.49|414.27|411.87|413.89|411.49|0
1650306640000|2022-04-18 18:30:40|414.08|411.68|414.64|412.24|414.64|412.24|414.08|411.68|0
1650306650000|2022-04-18 18:30:50|414.74|412.34|413.7|411.3|414.74|412.34|413.7|411.3|0
1650306660000|2022-04-18 18:31:00|413.52|411.12|412.95|410.55|413.52|411.12|412.95|410.55|0
1650306670000|2022-04-18 18:31:10|413.14|410.74|413.51|411.11|413.7|411.3|413.14|410.74|0
1650306680000|2022-04-18 18:31:20|413.61|411.21|414.08|411.68|414.08|411.68|413.61|411.21|0
1650306690000|2022-04-18 18:31:30|414.45|412.05|414.08|411.68|414.45|412.05|414.08|411.68|0
1650306700000|2022-04-18 18:31:40|413.7|411.3|414.27|411.87|414.27|411.87|413.7|411.3|0
1650306710000|2022-04-18 18:31:50|414.18|411.78|414.27|411.87|414.27|411.87|414.08|411.68|0
1650306720000|2022-04-18 18:32:00|413.99|411.59|414.08|411.68|414.08|411.68|413.89|411.49|0
1650306730000|2022-04-18 18:32:10|413.89|411.49|413.61|411.21|413.89|411.49|413.51|411.11|0
1650306740000|2022-04-18 18:32:20|413.7|411.3|413.99|411.59|413.99|411.59|413.7|411.3|0
1650306750000|2022-04-18 18:32:30|414.08|411.68|413.7|411.3|414.08|411.68|413.7|411.3|0
1650306760000|2022-04-18 18:32:40|413.89|411.49|413.7|411.3|413.89|411.49|413.7|411.3|0
1650306770000|2022-04-18 18:32:50|414.08|411.68|413.7|411.3|414.08|411.68|413.51|411.11|0
1650306780000|2022-04-18 18:33:00|413.51|411.11|413.14|410.74|413.51|411.11|412.95|410.55|0
1650306790000|2022-04-18 18:33:10|413.89|411.49|413.33|410.93|413.89|411.49|413.33|410.93|0
1650306800000|2022-04-18 18:33:20|412.58|410.18|412.58|410.18|412.58|410.18|412.2|409.8|0
1650306810000|2022-04-18 18:33:30|412.39|409.99|412.2|409.8|412.39|409.99|412.01|409.61|0
1650306820000|2022-04-18 18:33:40|412.01|409.61|412.58|410.18|412.58|410.18|412.01|409.61|0
1650306830000|2022-04-18 18:33:50|412.67|410.27|412.39|409.99|412.67|410.27|412.39|409.99|0
1650306840000|2022-04-18 18:34:00|412.95|410.55|412.67|410.27|412.95|410.55|412.67|410.27|0
1650306850000|2022-04-18 18:34:10|412.58|410.18|413.51|411.11|413.51|411.11|412.58|410.18|0
1650306860000|2022-04-18 18:34:20|413.7|411.3|414.27|411.87|414.27|411.87|413.7|411.3|0
1650306870000|2022-04-18 18:34:30|414.08|411.68|413.89|411.49|414.27|411.87|413.89|411.49|0
1650306880000|2022-04-18 18:34:40|413.7|411.3|412.76|410.36|413.7|411.3|412.76|410.36|0
1650306890000|2022-04-18 18:34:50|412.67|410.27|412.39|409.99|412.67|410.27|412.39|409.99|0
1650306900000|2022-04-18 18:35:00|412.3|409.9|412.39|409.99|412.39|409.99|412.2|409.8|0
1650306910000|2022-04-18 18:35:10|412.01|409.61|412.39|409.99|412.39|409.99|412.01|409.61|0
1650306920000|2022-04-18 18:35:20|412.2|409.8|412.39|409.99|412.39|409.99|412.2|409.8|0
1650306930000|2022-04-18 18:35:30|412.01|409.61|412.01|409.61|412.11|409.71|412.01|409.61|0
1650306940000|2022-04-18 18:35:40|411.26|408.86|411.08|408.68|411.26|408.86|410.7|408.3|0
1650306950000|2022-04-18 18:35:50|412.01|409.61|412.3|409.9|412.58|410.18|412.01|409.61|0
1650306960000|2022-04-18 18:36:00|412.39|409.99|413.14|410.74|413.14|410.74|412.39|409.99|0
1650306970000|2022-04-18 18:36:10|412.95|410.55|413.42|411.02|413.42|411.02|412.95|410.55|0
1650306980000|2022-04-18 18:36:20|413.51|411.11|413.14|410.74|413.51|411.11|413.14|410.74|0
1650306990000|2022-04-18 18:36:30|413.33|410.93|412.76|410.36|413.33|410.93|412.76|410.36|0
1650307000000|2022-04-18 18:36:40|413.14|410.74|412.76|410.36|413.24|410.84|412.76|410.36|0
1650307010000|2022-04-18 18:36:50|412.67|410.27|412.39|409.99|412.67|410.27|412.2|409.8|0
1650307020000|2022-04-18 18:37:00|412.2|409.8|412.3|409.9|412.39|409.99|412.2|409.8|0
1650307030000|2022-04-18 18:37:10|411.83|409.43|411.83|409.43|411.83|409.43|411.74|409.34|0
1650307040000|2022-04-18 18:37:20|412.2|409.8|411.64|409.24|412.2|409.8|411.64|409.24|0
1650307050000|2022-04-18 18:37:30|411.83|409.43|411.64|409.24|411.83|409.43|411.64|409.24|0
1650307060000|2022-04-18 18:37:40|411.45|409.05|411.26|408.86|411.45|409.05|411.26|408.86|0
1650307070000|2022-04-18 18:37:50|411.45|409.05|410.7|408.3|411.45|409.05|410.7|408.3|0
1650307080000|2022-04-18 18:38:00|410.89|408.49|410.8|408.4|410.89|408.49|410.7|408.3|0
1650307090000|2022-04-18 18:38:10|412.39|409.99|412.2|409.8|412.57|410.17|412.2|409.8|0
1650307100000|2022-04-18 18:38:20|412.57|410.17|413.7|411.3|413.7|411.3|412.57|410.17|0
1650307110000|2022-04-18 18:38:30|413.42|411.02|412.76|410.36|413.42|411.02|412.76|410.36|0
1650307120000|2022-04-18 18:38:40|412.57|410.17|412.95|410.55|412.95|410.55|412.39|409.99|0
1650307130000|2022-04-18 18:38:50|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1650307140000|2022-04-18 18:39:00|412.67|410.27|412.95|410.55|412.95|410.55|412.57|410.17|0
1650307150000|2022-04-18 18:39:10|413.51|411.11|413.7|411.3|413.89|411.49|413.51|411.11|0
1650307160000|2022-04-18 18:39:20|413.61|411.21|413.14|410.74|413.61|411.21|413.14|410.74|0
1650307170000|2022-04-18 18:39:30|413.51|411.11|413.7|411.3|413.7|411.3|413.51|411.11|0
1650307180000|2022-04-18 18:39:40|413.51|411.11|413.51|411.11|413.51|411.11|413.42|411.02|0
1650307190000|2022-04-18 18:39:50|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1650307200000|2022-04-18 18:40:00|413.14|410.74|412.76|410.36|413.51|411.11|412.57|410.17|0
1650307210000|2022-04-18 18:40:10|412.57|410.17|412.48|410.08|412.57|410.17|412.01|409.61|0
1650307220000|2022-04-18 18:40:20|412.67|410.27|413.14|410.74|413.14|410.74|412.67|410.27|0
1650307230000|2022-04-18 18:40:30|412.95|410.55|412.76|410.36|412.95|410.55|412.76|410.36|0
1650307240000|2022-04-18 18:40:40|413.51|411.11|413.7|411.3|413.89|411.49|413.51|411.11|0
1650307250000|2022-04-18 18:40:50|414.08|411.68|413.98|411.58|414.08|411.68|413.89|411.49|0
1650307260000|2022-04-18 18:41:00|413.7|411.3|414.08|411.68|414.08|411.68|413.7|411.3|0
1650307270000|2022-04-18 18:41:10|414.64|412.24|415.96|413.56|415.96|413.56|414.64|412.24|0
1650307280000|2022-04-18 18:41:20|415.2|412.8|414.26|411.86|415.39|412.99|414.26|411.86|0
1650307290000|2022-04-18 18:41:30|414.36|411.96|414.26|411.86|414.45|412.05|414.26|411.86|0
1650307300000|2022-04-18 18:41:40|414.64|412.24|415.01|412.61|415.01|412.61|414.64|412.24|0
1650307310000|2022-04-18 18:41:50|414.83|412.43|414.17|411.77|414.83|412.43|414.17|411.77|0
1650307320000|2022-04-18 18:42:00|414.07|411.67|413.89|411.49|414.07|411.67|413.89|411.49|0
1650307330000|2022-04-18 18:42:10|414.07|411.67|414.26|411.86|414.45|412.05|414.07|411.67|0
1650307340000|2022-04-18 18:42:20|414.45|412.05|415.2|412.8|415.2|412.8|414.45|412.05|0
1650307350000|2022-04-18 18:42:30|415.39|412.99|415.39|412.99|415.39|412.99|415.2|412.8|0
1650307360000|2022-04-18 18:42:40|415.01|412.61|414.83|412.43|415.01|412.61|414.83|412.43|0
1650307370000|2022-04-18 18:42:50|415.01|412.61|415.01|412.61|415.2|412.8|415.01|412.61|0
1650307380000|2022-04-18 18:43:00|415.2|412.8|415.39|412.99|415.39|412.99|415.2|412.8|0
1650307390000|2022-04-18 18:43:10|415.58|413.18|415.39|412.99|415.58|413.18|415.39|412.99|0
1650307400000|2022-04-18 18:43:20|415.2|412.8|415.01|412.61|415.2|412.8|415.01|412.61|0
1650307410000|2022-04-18 18:43:30|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1650307420000|2022-04-18 18:43:40|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1650307430000|2022-04-18 18:43:50|414.64|412.24|414.64|412.24|414.83|412.43|414.64|412.24|0
1650307440000|2022-04-18 18:44:00|414.83|412.43|415.95|413.55|415.95|413.55|414.83|412.43|0
1650307450000|2022-04-18 18:44:10|415.77|413.37|415.2|412.8|415.77|413.37|415.2|412.8|0
1650307460000|2022-04-18 18:44:20|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1650307470000|2022-04-18 18:44:30|414.83|412.43|414.92|412.52|414.92|412.52|414.83|412.43|0
1650307480000|2022-04-18 18:44:40|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1650307490000|2022-04-18 18:44:50|415.01|412.61|415.39|412.99|415.39|412.99|415.01|412.61|0
1650307500000|2022-04-18 18:45:00|415.2|412.8|415.01|412.61|415.2|412.8|414.83|412.43|0
1650307510000|2022-04-18 18:45:10|415.2|412.8|415.95|413.55|415.95|413.55|415.01|412.61|0
1650307520000|2022-04-18 18:45:20|415.77|413.37|415.58|413.18|415.77|413.37|415.39|412.99|0
1650307530000|2022-04-18 18:45:30|415.68|413.28|415.2|412.8|415.68|413.28|415.2|412.8|0
1650307540000|2022-04-18 18:45:40|415.01|412.61|415.01|412.61|415.01|412.61|414.83|412.43|0
1650307550000|2022-04-18 18:45:50|415.2|412.8|415.58|413.18|415.58|413.18|415.2|412.8|0
1650307560000|2022-04-18 18:46:00|415.95|413.55|416.43|414.03|416.43|414.03|415.95|413.55|0
1650307570000|2022-04-18 18:46:10|416.33|413.93|416.52|414.12|416.71|414.31|416.33|413.93|0
1650307580000|2022-04-18 18:46:20|416.24|413.84|416.33|413.93|416.33|413.93|416.14|413.74|0
1650307590000|2022-04-18 18:46:30|416.52|414.12|417.08|414.68|417.08|414.68|416.14|413.74|0
1650307600000|2022-04-18 18:46:40|417.27|414.87|417.27|414.87|417.46|415.06|417.27|414.87|0
1650307610000|2022-04-18 18:46:50|417.46|415.06|418.22|415.82|418.22|415.82|417.46|415.06|0
1650307620000|2022-04-18 18:47:00|418.03|415.63|418.03|415.63|418.22|415.82|418.03|415.63|0
1650307630000|2022-04-18 18:47:10|417.84|415.44|417.75|415.35|417.84|415.44|417.65|415.25|0
1650307640000|2022-04-18 18:47:20|417.65|415.25|417.84|415.44|418.03|415.63|417.65|415.25|0
1650307650000|2022-04-18 18:47:30|417.94|415.54|417.84|415.44|418.03|415.63|417.84|415.44|0
1650307660000|2022-04-18 18:47:40|418.03|415.63|417.56|415.16|418.03|415.63|417.46|415.06|0
1650307670000|2022-04-18 18:47:50|417.65|415.25|417.27|414.87|417.84|415.44|417.27|414.87|0
1650307680000|2022-04-18 18:48:00|417.46|415.06|416.9|414.5|417.46|415.06|416.9|414.5|0
1650307690000|2022-04-18 18:48:10|416.71|414.31|417.46|415.06|417.65|415.25|416.71|414.31|0
1650307700000|2022-04-18 18:48:20|417.65|415.25|417.84|415.44|417.84|415.44|417.65|415.25|0
1650307710000|2022-04-18 18:48:30|418.22|415.82|418.22|415.82|418.22|415.82|418.03|415.63|0
1650307720000|2022-04-18 18:48:40|417.84|415.44|418.22|415.82|418.22|415.82|417.84|415.44|0
1650307730000|2022-04-18 18:48:50|417.84|415.44|417.27|414.87|417.84|415.44|417.27|414.87|0
1650307740000|2022-04-18 18:49:00|416.9|414.5|416.71|414.31|416.9|414.5|416.52|414.12|0
1650307750000|2022-04-18 18:49:10|416.9|414.5|416.62|414.22|416.9|414.5|416.62|414.22|0
1650307760000|2022-04-18 18:49:20|416.52|414.12|416.33|413.93|416.52|414.12|416.33|413.93|0
1650307770000|2022-04-18 18:49:30|416.52|414.12|415.95|413.55|416.52|414.12|415.95|413.55|0
1650307780000|2022-04-18 18:49:40|416.14|413.74|416.14|413.74|416.33|413.93|416.14|413.74|0
1650307790000|2022-04-18 18:49:50|416.33|413.93|416.33|413.93|416.33|413.93|416.14|413.74|0
1650307800000|2022-04-18 18:50:00|416.71|414.31|416.71|414.31|416.89|414.49|416.52|414.12|0
1650307810000|2022-04-18 18:50:10|417.08|414.68|416.71|414.31|417.08|414.68|416.71|414.31|0
1650307820000|2022-04-18 18:50:20|416.89|414.49|416.33|413.93|416.89|414.49|416.33|413.93|0
1650307830000|2022-04-18 18:50:30|416.71|414.31|416.33|413.93|416.71|414.31|416.14|413.74|0
1650307840000|2022-04-18 18:50:40|416.14|413.74|415.95|413.55|416.14|413.74|415.76|413.36|0
1650307850000|2022-04-18 18:50:50|415.76|413.36|415.58|413.18|415.76|413.36|415.39|412.99|0
1650307860000|2022-04-18 18:51:00|415.39|412.99|415.01|412.61|415.39|412.99|415.01|412.61|0
1650307870000|2022-04-18 18:51:10|415.2|412.8|414.82|412.42|415.2|412.8|414.82|412.42|0
1650307880000|2022-04-18 18:51:20|414.64|412.24|415.01|412.61|415.2|412.8|414.45|412.05|0
1650307890000|2022-04-18 18:51:30|414.82|412.42|414.45|412.05|414.82|412.42|414.45|412.05|0
1650307900000|2022-04-18 18:51:40|414.64|412.24|414.26|411.86|414.64|412.24|414.26|411.86|0
1650307910000|2022-04-18 18:51:50|414.07|411.67|414.64|412.24|414.64|412.24|414.07|411.67|0
1650307920000|2022-04-18 18:52:00|414.26|411.86|413.88|411.48|414.45|412.05|413.88|411.48|0
1650307930000|2022-04-18 18:52:10|413.7|411.3|413.51|411.11|413.7|411.3|413.51|411.11|0
1650307940000|2022-04-18 18:52:20|413.88|411.48|413.7|411.3|413.88|411.48|413.51|411.11|0
1650307950000|2022-04-18 18:52:30|413.88|411.48|413.51|411.11|413.88|411.48|413.51|411.11|0
1650307960000|2022-04-18 18:52:40|413.7|411.3|413.51|411.11|413.7|411.3|413.32|410.92|0
1650307970000|2022-04-18 18:52:50|413.32|410.92|414.07|411.67|414.07|411.67|413.32|410.92|0
1650307980000|2022-04-18 18:53:00|414.17|411.77|414.26|411.86|414.26|411.86|414.17|411.77|0
1650307990000|2022-04-18 18:53:10|414.45|412.05|414.07|411.67|414.45|412.05|413.98|411.58|0
1650308000000|2022-04-18 18:53:20|414.26|411.86|414.07|411.67|414.26|411.86|414.07|411.67|0
1650308010000|2022-04-18 18:53:30|414.26|411.86|414.45|412.05|414.45|412.05|414.26|411.86|0
1650308020000|2022-04-18 18:53:40|414.26|411.86|414.63|412.23|414.63|412.23|414.26|411.86|0
1650308030000|2022-04-18 18:53:50|414.36|411.96|413.88|411.48|414.45|412.05|413.88|411.48|0
1650308040000|2022-04-18 18:54:00|413.98|411.58|413.32|410.92|413.98|411.58|413.32|410.92|0
1650308050000|2022-04-18 18:54:10|413.7|411.3|413.7|411.3|413.88|411.48|413.51|411.11|0
1650308060000|2022-04-18 18:54:20|413.88|411.48|414.26|411.86|414.26|411.86|413.69|411.29|0
1650308070000|2022-04-18 18:54:30|414.45|412.05|414.45|412.05|414.63|412.23|414.45|412.05|0
1650308080000|2022-04-18 18:54:40|414.54|412.14|414.63|412.23|414.82|412.42|414.45|412.05|0
1650308090000|2022-04-18 18:54:50|414.82|412.42|414.82|412.42|414.82|412.42|414.82|412.42|0
1650308100000|2022-04-18 18:55:00|415.11|412.71|415.2|412.8|415.39|412.99|414.82|412.42|0
1650308110000|2022-04-18 18:55:10|415.01|412.61|416.33|413.93|416.33|413.93|415.01|412.61|0
1650308120000|2022-04-18 18:55:20|416.7|414.3|417.27|414.87|417.27|414.87|416.7|414.3|0
1650308130000|2022-04-18 18:55:30|417.84|415.44|417.84|415.44|417.84|415.44|417.65|415.25|0
1650308140000|2022-04-18 18:55:40|417.93|415.53|417.46|415.06|417.93|415.53|417.46|415.06|0
1650308150000|2022-04-18 18:55:50|418.02|415.62|417.75|415.35|418.02|415.62|417.75|415.35|0
1650308160000|2022-04-18 18:56:00|417.46|415.06|417.08|414.68|417.65|415.25|417.08|414.68|0
1650308170000|2022-04-18 18:56:10|417.27|414.87|417.65|415.25|417.65|415.25|417.27|414.87|0
1650308180000|2022-04-18 18:56:20|417.75|415.35|417.75|415.35|418.02|415.62|417.75|415.35|0
1650308190000|2022-04-18 18:56:30|417.84|415.44|417.65|415.25|418.02|415.62|417.65|415.25|0
1650308200000|2022-04-18 18:56:40|417.46|415.06|417.08|414.68|417.46|415.06|417.08|414.68|0
1650308210000|2022-04-18 18:56:50|416.89|414.49|416.52|414.12|416.89|414.49|416.24|413.84|0
1650308220000|2022-04-18 18:57:00|416.8|414.4|416.7|414.3|416.99|414.59|416.7|414.3|0
1650308230000|2022-04-18 18:57:10|416.52|414.12|416.7|414.3|416.7|414.3|416.52|414.12|0
1650308240000|2022-04-18 18:57:20|416.52|414.12|417.46|415.06|417.46|415.06|416.52|414.12|0
1650308250000|2022-04-18 18:57:30|417.27|414.87|416.7|414.3|417.27|414.87|416.7|414.3|0
1650308260000|2022-04-18 18:57:40|416.33|413.93|416.33|413.93|416.52|414.12|416.33|413.93|0
1650308270000|2022-04-18 18:57:50|416.14|413.74|415.2|412.8|416.14|413.74|415.2|412.8|0
1650308280000|2022-04-18 18:58:00|415.57|413.17|415.76|413.36|415.76|413.36|415.57|413.17|0
1650308290000|2022-04-18 18:58:10|415.57|413.17|416.7|414.3|416.7|414.3|415.57|413.17|0
1650308300000|2022-04-18 18:58:20|416.52|414.12|416.52|414.12|416.52|414.12|416.33|413.93|0
1650308310000|2022-04-18 18:58:30|416.89|414.49|416.7|414.3|416.89|414.49|416.7|414.3|0
1650308320000|2022-04-18 18:58:40|416.89|414.49|416.89|414.49|416.89|414.49|416.51|414.11|0
1650308330000|2022-04-18 18:58:50|417.08|414.68|416.7|414.3|417.08|414.68|416.7|414.3|0
1650308340000|2022-04-18 18:59:00|416.51|414.11|416.51|414.11|416.89|414.49|416.51|414.11|0
1650308350000|2022-04-18 18:59:10|416.7|414.3|417.27|414.87|417.27|414.87|416.7|414.3|0
1650308360000|2022-04-18 18:59:20|417.65|415.25|418.5|416.1|418.5|416.1|417.65|415.25|0
1650308370000|2022-04-18 18:59:30|418.21|415.81|418.4|416|418.59|416.19|418.21|415.81|0
1650308380000|2022-04-18 18:59:40|418.59|416.19|418.97|416.57|418.97|416.57|418.59|416.19|0
1650308390000|2022-04-18 18:59:50|418.78|416.38|418.4|416|418.78|416.38|418.4|416|0
1650308400000|2022-04-18 19:00:00|418.78|416.38|418.21|415.81|418.78|416.38|418.21|415.81|0
1650308410000|2022-04-18 19:00:10|418.02|415.62|418.4|416|418.59|416.19|418.02|415.62|0
1650308420000|2022-04-18 19:00:20|418.59|416.19|417.83|415.43|418.59|416.19|417.83|415.43|0
1650308430000|2022-04-18 19:00:30|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1650308440000|2022-04-18 19:00:40|417.46|415.06|417.65|415.25|417.65|415.25|417.46|415.06|0
1650308450000|2022-04-18 19:00:50|417.83|415.43|418.21|415.81|418.21|415.81|417.83|415.43|0
1650308460000|2022-04-18 19:01:00|418.59|416.19|418.78|416.38|418.78|416.38|418.4|416|0
1650308470000|2022-04-18 19:01:10|418.4|416|418.78|416.38|418.78|416.38|418.31|415.91|0
1650308480000|2022-04-18 19:01:20|418.59|416.19|418.59|416.19|418.59|416.19|418.59|416.19|0
1650308490000|2022-04-18 19:01:30|418.78|416.38|418.4|416|418.78|416.38|418.4|416|0
1650308500000|2022-04-18 19:01:40|418.59|416.19|418.78|416.38|418.78|416.38|418.59|416.19|0
1650308510000|2022-04-18 19:01:50|418.97|416.57|418.78|416.38|418.97|416.57|418.78|416.38|0
1650308520000|2022-04-18 19:02:00|418.59|416.19|418.4|416|418.59|416.19|418.4|416|0
1650308530000|2022-04-18 19:02:10|418.59|416.19|419.72|417.32|419.72|417.32|418.4|416|0
1650308540000|2022-04-18 19:02:20|419.91|417.51|420.1|417.7|420.1|417.7|419.91|417.51|0
1650308550000|2022-04-18 19:02:30|420.29|417.89|420.29|417.89|420.48|418.08|420.29|417.89|0
1650308560000|2022-04-18 19:02:40|419.91|417.51|419.91|417.51|419.91|417.51|419.82|417.42|0
1650308570000|2022-04-18 19:02:50|420.2|417.8|420.1|417.7|420.29|417.89|420.1|417.7|0
1650308580000|2022-04-18 19:03:00|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1650308600000|2022-04-18 19:03:20|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1650308610000|2022-04-18 19:03:30|420.29|417.89|420.29|417.89|420.48|418.08|420.29|417.89|0
1650308620000|2022-04-18 19:03:40|420.1|417.7|419.34|416.94|420.1|417.7|419.34|416.94|0
1650308630000|2022-04-18 19:03:50|419.16|416.76|419.91|417.51|420.1|417.7|419.16|416.76|0
1650308640000|2022-04-18 19:04:00|419.72|417.32|420.1|417.7|420.1|417.7|419.72|417.32|0
1650308650000|2022-04-18 19:04:10|420.67|418.27|420.86|418.46|420.86|418.46|420.67|418.27|0
1650308660000|2022-04-18 19:04:20|420.67|418.27|420.86|418.46|420.86|418.46|420.48|418.08|0
1650308670000|2022-04-18 19:04:30|421.05|418.65|420.67|418.27|421.24|418.84|420.67|418.27|0
1650308680000|2022-04-18 19:04:40|420.86|418.46|421.24|418.84|421.24|418.84|420.86|418.46|0
1650308690000|2022-04-18 19:04:50|421.05|418.65|420.86|418.46|421.24|418.84|420.86|418.46|0
1650308700000|2022-04-18 19:05:00|420.67|418.27|420.86|418.46|420.86|418.46|420.48|418.08|0
1650308710000|2022-04-18 19:05:10|420.58|418.18|420.29|417.89|420.58|418.18|420.29|417.89|0
1650308720000|2022-04-18 19:05:20|420.1|417.7|420.2|417.8|420.29|417.89|419.91|417.51|0
1650308730000|2022-04-18 19:05:30|419.91|417.51|419.15|416.75|419.91|417.51|419.15|416.75|0
1650308740000|2022-04-18 19:05:40|419.34|416.94|419.91|417.51|419.91|417.51|419.34|416.94|0
1650308750000|2022-04-18 19:05:50|419.53|417.13|419.34|416.94|419.53|417.13|419.34|416.94|0
1650308760000|2022-04-18 19:06:00|418.97|416.57|418.97|416.57|418.97|416.57|418.78|416.38|0
1650308770000|2022-04-18 19:06:10|419.34|416.94|419.34|416.94|419.34|416.94|418.97|416.57|0
1650308780000|2022-04-18 19:06:20|419.15|416.75|419.53|417.13|419.53|417.13|418.97|416.57|0
1650308790000|2022-04-18 19:06:30|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1650308800000|2022-04-18 19:06:40|419.72|417.32|419.15|416.75|419.72|417.32|419.15|416.75|0
1650308810000|2022-04-18 19:06:50|418.97|416.57|419.53|417.13|419.53|417.13|418.97|416.57|0
1650308820000|2022-04-18 19:07:00|419.34|416.94|420.01|417.61|420.01|417.61|419.34|416.94|0
1650308830000|2022-04-18 19:07:10|420.1|417.7|420.29|417.89|420.29|417.89|420.1|417.7|0
1650308850000|2022-04-18 19:07:30|420.67|418.27|420.86|418.46|420.86|418.46|420.48|418.08|0
1650308860000|2022-04-18 19:07:40|420.96|418.56|420.96|418.56|421.05|418.65|420.96|418.56|0
1650308870000|2022-04-18 19:07:50|421.05|418.65|420.48|418.08|421.05|418.65|420.48|418.08|0
1650308880000|2022-04-18 19:08:00|420.67|418.27|420.67|418.27|420.67|418.27|420.48|418.08|0
1650308890000|2022-04-18 19:08:10|421.43|419.03|421.71|419.31|421.71|419.31|421.43|419.03|0
1650308900000|2022-04-18 19:08:20|421.61|419.21|420.67|418.27|421.61|419.21|420.67|418.27|0
1650308910000|2022-04-18 19:08:30|421.05|418.65|420.86|418.46|421.24|418.84|420.86|418.46|0
1650308920000|2022-04-18 19:08:40|420.67|418.27|420.86|418.46|420.86|418.46|420.67|418.27|0
1650308930000|2022-04-18 19:08:50|421.24|418.84|421.43|419.03|421.43|419.03|421.24|418.84|0
1650308940000|2022-04-18 19:09:00|421.61|419.21|421.42|419.02|421.61|419.21|421.42|419.02|0
1650308950000|2022-04-18 19:09:10|421.61|419.21|421.61|419.21|421.8|419.4|421.61|419.21|0
1650308960000|2022-04-18 19:09:20|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1650308970000|2022-04-18 19:09:30|422.18|419.78|421.8|419.4|422.18|419.78|421.61|419.21|0
1650308980000|2022-04-18 19:09:40|421.61|419.21|421.42|419.02|421.8|419.4|421.42|419.02|0
1650308990000|2022-04-18 19:09:50|421.24|418.84|421.42|419.02|421.42|419.02|421.24|418.84|0
1650309000000|2022-04-18 19:10:00|421.05|418.65|421.8|419.4|421.8|419.4|421.05|418.65|0
1650309010000|2022-04-18 19:10:10|421.61|419.21|421.05|418.65|421.61|419.21|421.05|418.65|0
1650309020000|2022-04-18 19:10:20|420.86|418.46|419.53|417.13|420.86|418.46|419.53|417.13|0
1650309030000|2022-04-18 19:10:30|420.1|417.7|419.72|417.32|420.1|417.7|419.72|417.32|0
1650309040000|2022-04-18 19:10:40|419.91|417.51|419.34|416.94|420.1|417.7|419.34|416.94|0
1650309050000|2022-04-18 19:10:50|419.53|417.13|419.53|417.13|419.53|417.13|419.34|416.94|0
1650309060000|2022-04-18 19:11:00|419.34|416.94|419.25|416.85|419.34|416.94|419.15|416.75|0
1650309070000|2022-04-18 19:11:10|419.53|417.13|420.1|417.7|420.1|417.7|419.34|416.94|0
1650309080000|2022-04-18 19:11:20|419.91|417.51|419.53|417.13|419.91|417.51|419.53|417.13|0
1650309090000|2022-04-18 19:11:30|419.91|417.51|420.1|417.7|420.1|417.7|419.72|417.32|0
1650309100000|2022-04-18 19:11:40|420.29|417.89|420.39|417.99|420.48|418.08|420.29|417.89|0
1650309110000|2022-04-18 19:11:50|420.67|418.27|420.67|418.27|420.67|418.27|420.48|418.08|0
1650309120000|2022-04-18 19:12:00|420.48|418.08|420.48|418.08|420.67|418.27|420.29|417.89|0
1650309130000|2022-04-18 19:12:10|420.67|418.27|420.67|418.27|420.67|418.27|420.48|418.08|0
1650309140000|2022-04-18 19:12:20|420.86|418.46|420.86|418.46|420.86|418.46|420.67|418.27|0
1650309150000|2022-04-18 19:12:30|421.04|418.64|420.86|418.46|421.04|418.64|420.67|418.27|0
1650309160000|2022-04-18 19:12:40|421.23|418.83|421.61|419.21|421.61|419.21|421.23|418.83|0
1650309170000|2022-04-18 19:12:50|422.18|419.78|422.18|419.78|422.18|419.78|421.99|419.59|0
1650309180000|2022-04-18 19:13:00|422.37|419.97|422.37|419.97|422.37|419.97|422.18|419.78|0
1650309190000|2022-04-18 19:13:10|423.89|421.49|424.08|421.68|424.08|421.68|423.51|421.11|0
1650309200000|2022-04-18 19:13:20|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1650309210000|2022-04-18 19:13:30|424.08|421.68|424.27|421.87|424.27|421.87|424.08|421.68|0
1650309220000|2022-04-18 19:13:40|424.08|421.68|424.27|421.87|424.27|421.87|424.08|421.68|0
1650309230000|2022-04-18 19:13:50|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1650309240000|2022-04-18 19:14:00|423.89|421.49|424.27|421.87|424.27|421.87|423.89|421.49|0
1650309260000|2022-04-18 19:14:20|424.08|421.68|423.7|421.3|424.08|421.68|423.7|421.3|0
1650309270000|2022-04-18 19:14:30|425.22|422.82|424.84|422.44|425.22|422.82|424.27|421.87|0
1650309280000|2022-04-18 19:14:40|424.65|422.25|424.27|421.87|424.65|422.25|424.27|421.87|0
1650309290000|2022-04-18 19:14:50|424.08|421.68|423.51|421.11|424.08|421.68|423.51|421.11|0
1650309300000|2022-04-18 19:15:00|423.32|420.92|423.89|421.49|424.08|421.68|423.32|420.92|0
1650309310000|2022-04-18 19:15:10|423.51|421.11|421.61|419.21|423.51|421.11|421.61|419.21|0
1650309320000|2022-04-18 19:15:20|421.42|419.02|421.61|419.21|421.61|419.21|421.42|419.02|0
1650309330000|2022-04-18 19:15:30|421.99|419.59|422.56|420.16|422.56|420.16|421.99|419.59|0
1650309340000|2022-04-18 19:15:40|422.75|420.35|422.37|419.97|422.75|420.35|422.18|419.78|0
1650309350000|2022-04-18 19:15:50|422.56|420.16|422.56|420.16|422.56|420.16|422.18|419.78|0
1650309360000|2022-04-18 19:16:00|422.75|420.35|422.66|420.26|422.75|420.35|422.66|420.26|0
1650309370000|2022-04-18 19:16:10|423.13|420.73|422.37|419.97|423.13|420.73|422.37|419.97|0
1650309380000|2022-04-18 19:16:20|422.75|420.35|423.51|421.11|423.51|421.11|422.75|420.35|0
1650309390000|2022-04-18 19:16:30|423.32|420.92|422.85|420.45|423.32|420.92|422.85|420.45|0
1650309400000|2022-04-18 19:16:40|422.75|420.35|422.94|420.54|422.94|420.54|422.75|420.35|0
1650309410000|2022-04-18 19:16:50|422.75|420.35|422.94|420.54|422.94|420.54|422.75|420.35|0
1650309420000|2022-04-18 19:17:00|422.75|420.35|423.32|420.92|423.51|421.11|422.75|420.35|0
1650309430000|2022-04-18 19:17:10|423.51|421.11|423.13|420.73|423.51|421.11|423.13|420.73|0
1650309440000|2022-04-18 19:17:20|423.51|421.11|423.7|421.3|423.7|421.3|423.51|421.11|0
1650309450000|2022-04-18 19:17:30|423.51|421.11|423.7|421.3|423.89|421.49|423.51|421.11|0
1650309460000|2022-04-18 19:17:40|423.51|421.11|424.08|421.68|424.08|421.68|423.51|421.11|0
1650309470000|2022-04-18 19:17:50|424.27|421.87|424.08|421.68|424.27|421.87|424.08|421.68|0
1650309480000|2022-04-18 19:18:00|424.46|422.06|424.46|422.06|424.46|422.06|424.27|421.87|0
1650309490000|2022-04-18 19:18:10|424.65|422.25|424.65|422.25|424.65|422.25|424.46|422.06|0
1650309500000|2022-04-18 19:18:20|424.46|422.06|424.27|421.87|424.46|422.06|424.27|421.87|0
1650309510000|2022-04-18 19:18:30|424.46|422.06|423.7|421.3|424.46|422.06|423.7|421.3|0
1650309520000|2022-04-18 19:18:40|423.51|421.11|423.32|420.92|423.51|421.11|423.32|420.92|0
1650309530000|2022-04-18 19:18:50|423.13|420.73|423.32|420.92|423.32|420.92|422.94|420.54|0
1650309540000|2022-04-18 19:19:00|423.13|420.73|423.32|420.92|423.32|420.92|422.94|420.54|0
1650309550000|2022-04-18 19:19:10|423.51|421.11|424.27|421.87|424.27|421.87|423.51|421.11|0
1650309560000|2022-04-18 19:19:20|424.46|422.06|424.46|422.06|424.46|422.06|424.46|422.06|0
1650309570000|2022-04-18 19:19:30|424.84|422.44|424.65|422.25|425.22|422.82|424.65|422.25|0
1650309580000|2022-04-18 19:19:40|424.84|422.44|425.03|422.63|425.03|422.63|424.84|422.44|0
1650309590000|2022-04-18 19:19:50|425.22|422.82|424.84|422.44|425.22|422.82|424.84|422.44|0
1650309600000|2022-04-18 19:20:00|424.75|422.35|424.84|422.44|424.84|422.44|424.46|422.06|0
1650309610000|2022-04-18 19:20:10|425.03|422.63|424.84|422.44|425.03|422.63|424.84|422.44|0
1650309620000|2022-04-18 19:20:20|425.03|422.63|424.46|422.06|425.03|422.63|424.46|422.06|0
1650309630000|2022-04-18 19:20:30|424.65|422.25|424.27|421.87|424.65|422.25|424.27|421.87|0
1650309640000|2022-04-18 19:20:40|422.94|420.54|423.89|421.49|423.89|421.49|422.94|420.54|0
1650309650000|2022-04-18 19:20:50|424.08|421.68|424.27|421.87|424.27|421.87|424.08|421.68|0
1650309660000|2022-04-18 19:21:00|424.08|421.68|423.7|421.3|424.08|421.68|423.7|421.3|0
1650309670000|2022-04-18 19:21:10|423.89|421.49|423.89|421.49|423.89|421.49|423.7|421.3|0
1650309680000|2022-04-18 19:21:20|424.08|421.68|423.51|421.11|424.08|421.68|423.51|421.11|0
1650309690000|2022-04-18 19:21:30|423.7|421.3|423.51|421.11|423.7|421.3|423.13|420.73|0
1650309700000|2022-04-18 19:21:40|423.32|420.92|423.51|421.11|423.7|421.3|423.32|420.92|0
1650309710000|2022-04-18 19:21:50|423.7|421.3|423.89|421.49|423.89|421.49|423.7|421.3|0
1650309720000|2022-04-18 19:22:00|423.51|421.11|424.27|421.87|424.27|421.87|423.51|421.11|0
1650309730000|2022-04-18 19:22:10|424.46|422.06|424.18|421.78|424.46|422.06|424.18|421.78|0
1650309740000|2022-04-18 19:22:20|424.46|422.06|424.46|422.06|424.46|422.06|424.27|421.87|0
1650309750000|2022-04-18 19:22:30|424.65|422.25|424.46|422.06|424.65|422.25|424.46|422.06|0
1650309760000|2022-04-18 19:22:40|424.65|422.25|424.84|422.44|424.84|422.44|424.46|422.06|0
1650309770000|2022-04-18 19:22:50|425.03|422.63|425.03|422.63|425.03|422.63|424.84|422.44|0
1650309780000|2022-04-18 19:23:00|424.84|422.44|425.79|423.39|425.79|423.39|424.84|422.44|0
1650309790000|2022-04-18 19:23:10|425.7|423.3|426.17|423.77|426.17|423.77|425.7|423.3|0
1650309800000|2022-04-18 19:23:20|425.98|423.58|426.93|424.53|426.93|424.53|425.98|423.58|0
1650309810000|2022-04-18 19:23:30|427.51|425.11|427.51|425.11|428.08|425.68|427.51|425.11|0
1650309820000|2022-04-18 19:23:40|427.32|424.92|427.7|425.3|427.7|425.3|427.32|424.92|0
1650309830000|2022-04-18 19:23:50|427.32|424.92|427.32|424.92|427.32|424.92|427.13|424.73|0
1650309840000|2022-04-18 19:24:00|427.22|424.82|427.7|425.3|427.7|425.3|427.22|424.82|0
1650309850000|2022-04-18 19:24:10|427.51|425.11|427.32|424.92|427.89|425.49|427.32|424.92|0
1650309860000|2022-04-18 19:24:20|427.51|425.11|427.13|424.73|427.51|425.11|427.13|424.73|0
1650309870000|2022-04-18 19:24:30|426.93|424.53|426.93|424.53|426.93|424.53|426.74|424.34|0
1650309880000|2022-04-18 19:24:40|427.32|424.92|427.61|425.21|427.7|425.3|427.32|424.92|0
1650309890000|2022-04-18 19:24:50|427.51|425.11|427.13|424.73|427.51|425.11|426.93|424.53|0
1650309900000|2022-04-18 19:25:00|427.12|424.72|427.89|425.49|428.08|425.68|427.12|424.72|0
1650309910000|2022-04-18 19:25:10|428.08|425.68|427.7|425.3|428.08|425.68|427.7|425.3|0
1650309920000|2022-04-18 19:25:20|427.51|425.11|427.22|424.82|427.7|425.3|427.22|424.82|0
1650309930000|2022-04-18 19:25:30|427.32|424.92|426.93|424.53|427.32|424.92|426.93|424.53|0
1650309940000|2022-04-18 19:25:40|427.12|424.72|427.89|425.49|427.89|425.49|427.12|424.72|0
1650309950000|2022-04-18 19:25:50|427.7|425.3|427.51|425.11|427.89|425.49|427.51|425.11|0
1650309960000|2022-04-18 19:26:00|427.32|424.92|427.7|425.3|427.7|425.3|427.32|424.92|0
1650309970000|2022-04-18 19:26:10|427.41|425.01|426.93|424.53|427.41|425.01|426.93|424.53|0
1650309980000|2022-04-18 19:26:20|427.12|424.72|426.4|424|427.12|424.72|426.4|424|0
1650309990000|2022-04-18 19:26:30|427.99|425.59|428.08|425.68|428.08|425.68|427.99|425.59|0
1650310000000|2022-04-18 19:26:40|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1650310010000|2022-04-18 19:26:50|428.08|425.68|427.89|425.49|428.08|425.68|427.89|425.49|0
1650310020000|2022-04-18 19:27:00|428.18|425.78|428.65|426.25|428.65|426.25|428.18|425.78|0
1650310030000|2022-04-18 19:27:10|428.46|426.06|428.65|426.25|428.65|426.25|428.46|426.06|0
1650310040000|2022-04-18 19:27:20|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1650310050000|2022-04-18 19:27:30|428.65|426.25|428.27|425.87|428.65|426.25|428.27|425.87|0
1650310060000|2022-04-18 19:27:40|428.08|425.68|428.46|426.06|428.46|426.06|427.89|425.49|0
1650310070000|2022-04-18 19:27:50|428.37|425.97|428.46|426.06|428.46|426.06|428.37|425.97|0
1650310080000|2022-04-18 19:28:00|428.65|426.25|428.65|426.25|428.65|426.25|428.46|426.06|0
1650310100000|2022-04-18 19:28:20|428.27|425.87|427.89|425.49|428.27|425.87|427.89|425.49|0
1650310110000|2022-04-18 19:28:30|428.08|425.68|428.08|425.68|428.27|425.87|428.08|425.68|0
1650310120000|2022-04-18 19:28:40|427.89|425.49|428.46|426.06|428.84|426.44|427.89|425.49|0
1650310130000|2022-04-18 19:28:50|428.65|426.25|429.03|426.63|429.03|426.63|428.65|426.25|0
1650310140000|2022-04-18 19:29:00|429.51|427.11|429.22|426.82|429.51|427.11|429.22|426.82|0
1650310150000|2022-04-18 19:29:10|429.03|426.63|428.46|426.06|429.03|426.63|428.27|425.87|0
1650310160000|2022-04-18 19:29:20|428.27|425.87|428.84|426.44|429.03|426.63|428.27|425.87|0
1650310170000|2022-04-18 19:29:30|428.65|426.25|428.65|426.25|428.65|426.25|428.65|426.25|0
1650310180000|2022-04-18 19:29:40|428.56|426.16|428.84|426.44|428.84|426.44|428.56|426.16|0
1650310190000|2022-04-18 19:29:50|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1650310200000|2022-04-18 19:30:00|429.22|426.82|431.13|428.73|431.13|428.73|429.22|426.82|0
1650310210000|2022-04-18 19:30:10|431.52|429.12|431.33|428.93|431.52|429.12|431.33|428.93|0
1650310220000|2022-04-18 19:30:20|431.52|429.12|431.9|429.5|432.09|429.69|431.52|429.12|0
1650310230000|2022-04-18 19:30:30|432.09|429.69|432.28|429.88|432.28|429.88|432.09|429.69|0
1650310240000|2022-04-18 19:30:40|431.9|429.5|432.09|429.69|432.09|429.69|431.71|429.31|0
1650310250000|2022-04-18 19:30:50|432|429.6|432.09|429.69|432.28|429.88|432|429.6|0
1650310260000|2022-04-18 19:31:00|432.28|429.88|432.09|429.69|432.28|429.88|432.09|429.69|0
1650310270000|2022-04-18 19:31:10|432.47|430.07|432.09|429.69|432.47|430.07|432.09|429.69|0
1650310280000|2022-04-18 19:31:20|431.9|429.5|431.9|429.5|432.09|429.69|431.9|429.5|0
1650310290000|2022-04-18 19:31:30|431.81|429.41|431.9|429.5|432.09|429.69|431.81|429.41|0
1650310300000|2022-04-18 19:31:40|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1650310310000|2022-04-18 19:31:50|431.33|428.93|430.75|428.35|431.42|429.02|430.75|428.35|0
1650310320000|2022-04-18 19:32:00|430.94|428.54|430.75|428.35|431.33|428.93|430.75|428.35|0
1650310330000|2022-04-18 19:32:10|430.94|428.54|431.71|429.31|431.71|429.31|430.75|428.35|0
1650310340000|2022-04-18 19:32:20|431.9|429.5|432.67|430.27|433.05|430.65|431.9|429.5|0
1650310350000|2022-04-18 19:32:30|433.05|430.65|432.28|429.88|433.05|430.65|432.28|429.88|0
1650310360000|2022-04-18 19:32:40|432.67|430.27|433.05|430.65|433.05|430.65|432.47|430.07|0
1650310370000|2022-04-18 19:32:50|433.43|431.03|433.24|430.84|433.43|431.03|433.05|430.65|0
1650310380000|2022-04-18 19:33:00|433.62|431.22|433.43|431.03|433.62|431.22|433.43|431.03|0
1650310390000|2022-04-18 19:33:10|432.86|430.46|434.01|431.61|434.01|431.61|432.86|430.46|0
1650310400000|2022-04-18 19:33:20|433.62|431.22|433.43|431.03|433.62|431.22|433.43|431.03|0
1650310410000|2022-04-18 19:33:30|433.34|430.94|433.24|430.84|433.62|431.22|433.24|430.84|0
1650310420000|2022-04-18 19:33:40|433.43|431.03|433.43|431.03|433.62|431.22|433.43|431.03|0
1650310430000|2022-04-18 19:33:50|433.82|431.42|433.62|431.22|433.82|431.42|433.62|431.22|0
1650310440000|2022-04-18 19:34:00|433.82|431.42|434.01|431.61|434.01|431.61|433.82|431.42|0
1650310450000|2022-04-18 19:34:10|433.82|431.42|434.58|432.18|434.78|432.38|433.82|431.42|0
1650310460000|2022-04-18 19:34:20|434.78|432.38|435.93|433.53|435.93|433.53|434.78|432.38|0
1650310470000|2022-04-18 19:34:30|435.74|433.34|435.64|433.24|435.74|433.34|435.35|432.95|0
1650310480000|2022-04-18 19:34:40|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1650310490000|2022-04-18 19:34:50|435.35|432.95|435.16|432.76|435.35|432.95|434.78|432.38|0
1650310500000|2022-04-18 19:35:00|435.35|432.95|434.97|432.57|435.54|433.14|434.97|432.57|0
1650310510000|2022-04-18 19:35:10|435.16|432.76|435.16|432.76|435.16|432.76|434.97|432.57|0
1650310520000|2022-04-18 19:35:20|434.97|432.57|435.35|432.95|435.35|432.95|434.78|432.38|0
1650310530000|2022-04-18 19:35:30|435.26|432.86|434.97|432.57|435.26|432.86|434.97|432.57|0
1650310540000|2022-04-18 19:35:40|434.78|432.38|434.78|432.38|434.78|432.38|434.58|432.18|0
1650310550000|2022-04-18 19:35:50|434.58|432.18|435.45|433.05|435.45|433.05|434.58|432.18|0
1650310560000|2022-04-18 19:36:00|435.16|432.76|435.35|432.95|435.35|432.95|434.97|432.57|0
1650310570000|2022-04-18 19:36:10|435.54|433.14|436.51|434.11|436.51|434.11|435.54|433.14|0
1650310580000|2022-04-18 19:36:20|435.93|433.53|436.51|434.11|436.51|434.11|435.93|433.53|0
1650310590000|2022-04-18 19:36:30|436.31|433.91|436.7|434.3|436.7|434.3|436.31|433.91|0
1650310600000|2022-04-18 19:36:40|436.89|434.49|436.7|434.3|436.89|434.49|436.7|434.3|0
1650310610000|2022-04-18 19:36:50|436.51|434.11|436.89|434.49|436.89|434.49|436.51|434.11|0
1650310620000|2022-04-18 19:37:00|436.7|434.3|437.08|434.68|437.08|434.68|436.7|434.3|0
1650310630000|2022-04-18 19:37:10|436.89|434.49|436.7|434.3|436.89|434.49|436.7|434.3|0
1650310640000|2022-04-18 19:37:20|436.31|433.91|436.51|434.11|436.7|434.3|436.31|433.91|0
1650310650000|2022-04-18 19:37:30|436.31|433.91|436.31|433.91|436.31|433.91|436.12|433.72|0
1650310660000|2022-04-18 19:37:40|436.12|433.72|436.7|434.3|436.7|434.3|436.12|433.72|0
1650310670000|2022-04-18 19:37:50|436.51|434.11|437.08|434.68|437.08|434.68|436.51|434.11|0
1650310680000|2022-04-18 19:38:00|437.47|435.07|436.89|434.49|437.47|435.07|436.7|434.3|0
1650310690000|2022-04-18 19:38:10|437.28|434.88|437.47|435.07|437.47|435.07|437.28|434.88|0
1650310700000|2022-04-18 19:38:20|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1650310710000|2022-04-18 19:38:30|437.47|435.07|436.7|434.3|437.47|435.07|436.7|434.3|0
1650310720000|2022-04-18 19:38:40|436.5|434.1|436.89|434.49|436.89|434.49|436.5|434.1|0
1650310730000|2022-04-18 19:38:50|437.28|434.88|437.47|435.07|437.47|435.07|437.08|434.68|0
1650310750000|2022-04-18 19:39:10|437.28|434.88|437.08|434.68|437.47|435.07|437.08|434.68|0
1650310760000|2022-04-18 19:39:20|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1650310770000|2022-04-18 19:39:30|437.08|434.68|437.36|434.96|437.55|435.15|436.51|434.11|0
1650310780000|2022-04-18 19:39:40|437.55|435.15|437.36|434.96|437.55|435.15|437.36|434.96|0
1650310790000|2022-04-18 19:39:50|437.17|434.77|436.98|434.58|437.17|434.77|436.98|434.58|0
1650310800000|2022-04-18 19:40:00|436.78|434.38|437.94|435.54|437.94|435.54|436.78|434.38|0
1650310810000|2022-04-18 19:40:10|437.75|435.35|437.75|435.35|438.13|435.73|437.55|435.15|0
1650310820000|2022-04-18 19:40:20|437.65|435.25|437.55|435.15|437.65|435.25|437.46|435.06|0
1650310830000|2022-04-18 19:40:30|437.94|435.54|438.13|435.73|438.13|435.73|437.94|435.54|0
1650310840000|2022-04-18 19:40:40|438.32|435.92|438.32|435.92|438.71|436.31|438.32|435.92|0
1650310850000|2022-04-18 19:40:50|438.13|435.73|437.55|435.15|438.13|435.73|437.55|435.15|0
1650310860000|2022-04-18 19:41:00|437.17|434.77|436.21|433.81|437.17|434.77|436.21|433.81|0
1650310870000|2022-04-18 19:41:10|436.59|434.19|436.21|433.81|436.59|434.19|436.02|433.62|0
1650310880000|2022-04-18 19:41:20|436.78|434.38|437.55|435.15|437.94|435.54|436.78|434.38|0
1650310890000|2022-04-18 19:41:30|436.98|434.58|437.17|434.77|437.17|434.77|436.78|434.38|0
1650310900000|2022-04-18 19:41:40|436.98|434.58|436.78|434.38|436.98|434.58|436.78|434.38|0
1650310910000|2022-04-18 19:41:50|436.98|434.58|436.78|434.38|436.98|434.58|436.78|434.38|0
1650310920000|2022-04-18 19:42:00|436.4|434|436.59|434.19|436.59|434.19|436.4|434|0
1650310930000|2022-04-18 19:42:10|436.69|434.29|436.59|434.19|436.78|434.38|436.59|434.19|0
1650310940000|2022-04-18 19:42:20|436.4|434|436.4|434|436.4|434|436.31|433.91|0
1650310950000|2022-04-18 19:42:30|436.21|433.81|436.21|433.81|436.31|433.91|436.21|433.81|0
1650310960000|2022-04-18 19:42:40|435.63|433.23|435.25|432.85|435.63|433.23|435.05|432.65|0
1650310970000|2022-04-18 19:42:50|435.05|432.65|434.86|432.46|435.05|432.65|434.67|432.27|0
1650310980000|2022-04-18 19:43:00|434.67|432.27|434.09|431.69|434.67|432.27|434.09|431.69|0
1650310990000|2022-04-18 19:43:10|434.29|431.89|433.9|431.5|434.29|431.89|433.9|431.5|0
1650311000000|2022-04-18 19:43:20|433.71|431.31|434.29|431.89|434.67|432.27|433.52|431.12|0
1650311010000|2022-04-18 19:43:30|434.67|432.27|434.58|432.18|434.67|432.27|434.48|432.08|0
1650311020000|2022-04-18 19:43:40|434.48|432.08|433.9|431.5|434.67|432.27|433.9|431.5|0
1650311030000|2022-04-18 19:43:50|433.71|431.31|433.9|431.5|433.9|431.5|433.71|431.31|0
1650311040000|2022-04-18 19:44:00|434|431.6|434.86|432.46|434.86|432.46|434|431.6|0
1650311050000|2022-04-18 19:44:10|435.05|432.65|435.25|432.85|435.25|432.85|435.05|432.65|0
1650311060000|2022-04-18 19:44:20|435.05|432.65|434.67|432.27|435.05|432.65|434.67|432.27|0
1650311070000|2022-04-18 19:44:30|435.05|432.65|435.25|432.85|435.25|432.85|435.05|432.65|0
1650311080000|2022-04-18 19:44:40|435.15|432.75|435.25|432.85|435.25|432.85|435.05|432.65|0
1650311090000|2022-04-18 19:44:50|435.44|433.04|435.25|432.85|435.44|433.04|435.25|432.85|0
1650311100000|2022-04-18 19:45:00|436.01|433.61|436.21|433.81|436.78|434.38|436.01|433.61|0
1650311110000|2022-04-18 19:45:10|436.59|434.19|436.78|434.38|436.78|434.38|436.4|434|0
1650311120000|2022-04-18 19:45:20|436.59|434.19|436.98|434.58|436.98|434.58|436.59|434.19|0
1650311130000|2022-04-18 19:45:30|436.59|434.19|437.75|435.35|437.94|435.54|436.59|434.19|0
1650311140000|2022-04-18 19:45:40|437.36|434.96|436.88|434.48|437.36|434.96|436.88|434.48|0
1650311150000|2022-04-18 19:45:50|436.98|434.58|436.78|434.38|437.17|434.77|436.78|434.38|0
1650311160000|2022-04-18 19:46:00|436.59|434.19|436.98|434.58|436.98|434.58|436.59|434.19|0
1650311170000|2022-04-18 19:46:10|436.78|434.38|437.74|435.34|437.74|435.34|436.78|434.38|0
1650311180000|2022-04-18 19:46:20|437.94|435.54|438.32|435.92|438.32|435.92|437.94|435.54|0
1650311190000|2022-04-18 19:46:30|438.52|436.12|438.13|435.73|438.52|436.12|438.13|435.73|0
1650311200000|2022-04-18 19:46:40|438.32|435.92|437.74|435.34|438.32|435.92|437.74|435.34|0
1650311210000|2022-04-18 19:46:50|438.13|435.73|438.32|435.92|438.32|435.92|438.04|435.64|0
1650311220000|2022-04-18 19:47:00|438.52|436.12|438.71|436.31|438.71|436.31|438.52|436.12|0
1650311230000|2022-04-18 19:47:10|438.95|436.07|438.76|435.88|438.95|436.07|438.56|435.68|0
1650311240000|2022-04-18 19:47:20|438.37|435.49|438.37|435.49|438.47|435.59|438.18|435.3|0
1650311250000|2022-04-18 19:47:30|438.76|435.88|438.56|435.68|438.95|436.07|438.56|435.68|0
1650311260000|2022-04-18 19:47:40|438.18|435.3|437.02|434.14|438.18|435.3|437.02|434.14|0
1650311270000|2022-04-18 19:47:50|436.83|433.95|436.83|433.95|437.02|434.14|436.83|433.95|0
1650311280000|2022-04-18 19:48:00|437.02|434.14|437.98|435.1|437.98|435.1|437.02|434.14|0
1650311290000|2022-04-18 19:48:10|438.56|435.68|438.56|435.68|438.95|436.07|438.56|435.68|0
1650311300000|2022-04-18 19:48:20|438.18|435.3|438.18|435.3|438.37|435.49|438.18|435.3|0
1650311310000|2022-04-18 19:48:30|438.37|435.49|438.95|436.07|438.95|436.07|438.37|435.49|0
1650311320000|2022-04-18 19:48:40|439.14|436.26|439.05|436.17|439.14|436.26|438.75|435.87|0
1650311330000|2022-04-18 19:48:50|438.95|436.07|438.95|436.07|438.95|436.07|438.56|435.68|0
1650311340000|2022-04-18 19:49:00|438.56|435.68|438.95|436.07|438.95|436.07|438.37|435.49|0
1650311350000|2022-04-18 19:49:10|439.14|436.26|438.56|435.68|439.14|436.26|438.56|435.68|0
1650311360000|2022-04-18 19:49:20|438.47|435.59|439.14|436.26|439.14|436.26|438.47|435.59|0
1650311370000|2022-04-18 19:49:30|439.33|436.45|438.75|435.87|439.33|436.45|438.75|435.87|0
1650311380000|2022-04-18 19:49:40|438.56|435.68|438.37|435.49|438.56|435.68|438.18|435.3|0
1650311390000|2022-04-18 19:49:50|437.79|434.91|438.75|435.87|438.75|435.87|437.79|434.91|0
1650311400000|2022-04-18 19:50:00|438.95|436.07|440.2|437.32|440.2|437.32|438.75|435.87|0
1650311410000|2022-04-18 19:50:10|440.3|437.42|440.3|437.42|440.3|437.42|439.91|437.03|0
1650311420000|2022-04-18 19:50:20|440.1|437.22|439.72|436.84|440.49|437.61|439.72|436.84|0
1650311430000|2022-04-18 19:50:30|440.1|437.22|439.72|436.84|440.1|437.22|439.53|436.65|0
1650311440000|2022-04-18 19:50:40|439.33|436.45|439.53|436.65|439.53|436.65|439.33|436.45|0
1650311450000|2022-04-18 19:50:50|439.33|436.45|437.79|434.91|439.33|436.45|437.79|434.91|0
1650311460000|2022-04-18 19:51:00|437.6|434.72|438.18|435.3|438.18|435.3|437.6|434.72|0
1650311470000|2022-04-18 19:51:10|438.95|436.07|438.28|435.4|438.95|436.07|438.28|435.4|0
1650311480000|2022-04-18 19:51:20|438.37|435.49|438.95|436.07|438.95|436.07|438.37|435.49|0
1650311490000|2022-04-18 19:51:30|439.53|436.65|438.95|436.07|439.53|436.65|438.95|436.07|0
1650311500000|2022-04-18 19:51:40|438.75|435.87|438.75|435.87|438.95|436.07|438.75|435.87|0
1650311510000|2022-04-18 19:51:50|438.56|435.68|438.56|435.68|438.56|435.68|438.56|435.68|0
1650311520000|2022-04-18 19:52:00|438.47|435.59|437.41|434.53|438.47|435.59|437.41|434.53|0
1650311530000|2022-04-18 19:52:10|437.6|434.72|437.79|434.91|437.79|434.91|437.6|434.72|0
1650311540000|2022-04-18 19:52:20|437.6|434.72|438.26|435.38|438.45|435.57|437.6|434.72|0
1650311550000|2022-04-18 19:52:30|437.88|435|435.58|432.7|437.88|435|435.58|432.7|0
1650311560000|2022-04-18 19:52:40|435.19|432.31|435.77|432.89|435.77|432.89|435.19|432.31|0
1650311570000|2022-04-18 19:52:50|435.96|433.08|436.15|433.27|436.34|433.46|435.96|433.08|0
1650311580000|2022-04-18 19:53:00|435.96|433.08|435.58|432.7|435.96|433.08|435.58|432.7|0
1650311590000|2022-04-18 19:53:10|435.96|433.08|435.77|432.89|435.96|433.08|435.77|432.89|0
1650311600000|2022-04-18 19:53:20|435.58|432.7|435.96|433.08|435.96|433.08|435.58|432.7|0
1650311610000|2022-04-18 19:53:30|435.58|432.7|435.58|432.7|435.96|433.08|435.58|432.7|0
1650311620000|2022-04-18 19:53:40|435.77|432.89|435.38|432.5|435.77|432.89|435.38|432.5|0
1650311630000|2022-04-18 19:53:50|435.58|432.7|434.43|431.55|435.58|432.7|434.43|431.55|0
1650311640000|2022-04-18 19:54:00|435|432.12|434.62|431.74|435|432.12|434.62|431.74|0
1650311650000|2022-04-18 19:54:10|434.81|431.93|435|432.12|435|432.12|434.81|431.93|0
1650311660000|2022-04-18 19:54:20|435.19|432.31|435.19|432.31|435.19|432.31|435.19|432.31|0
1650311670000|2022-04-18 19:54:30|435|432.12|434.81|431.93|435|432.12|434.81|431.93|0
1650311680000|2022-04-18 19:54:40|434.62|431.74|435.19|432.31|435.38|432.5|434.62|431.74|0
1650311690000|2022-04-18 19:54:50|435.38|432.5|435|432.12|435.38|432.5|435|432.12|0
1650311700000|2022-04-18 19:55:00|435.19|432.31|434.81|431.93|435.58|432.7|434.81|431.93|0
1650311710000|2022-04-18 19:55:10|434.24|431.36|432.14|429.26|434.24|431.36|432.14|429.26|0
1650311720000|2022-04-18 19:55:20|432.33|429.45|432.14|429.26|432.33|429.45|432.14|429.26|0
1650311730000|2022-04-18 19:55:30|432.33|429.45|431.75|428.87|432.33|429.45|431.75|428.87|0
1650311740000|2022-04-18 19:55:40|431.94|429.06|431.18|428.3|431.94|429.06|431.18|428.3|0
1650311750000|2022-04-18 19:55:50|431.37|428.49|430.99|428.11|431.37|428.49|430.99|428.11|0
1650311760000|2022-04-18 19:56:00|430.61|427.73|429.66|426.78|430.61|427.73|429.66|426.78|0
1650311770000|2022-04-18 19:56:10|429.85|426.97|429.85|426.97|429.85|426.97|429.66|426.78|0
1650311780000|2022-04-18 19:56:20|429.28|426.4|429.47|426.59|429.47|426.59|429.28|426.4|0
1650311790000|2022-04-18 19:56:30|430.2|427.32|429.63|426.75|430.39|427.51|429.63|426.75|0
1650311800000|2022-04-18 19:56:40|429.25|426.37|428.94|426.06|429.63|426.75|428.75|425.87|0
1650311810000|2022-04-18 19:56:50|429.13|426.25|428.94|426.06|429.13|426.25|428.94|426.06|0
1650311820000|2022-04-18 19:57:00|429.13|426.25|429.13|426.25|429.13|426.25|428.75|425.87|0
1650311830000|2022-04-18 19:57:10|429.32|426.44|429.7|426.82|429.7|426.82|429.32|426.44|0
1650311840000|2022-04-18 19:57:20|429.32|426.44|428.37|425.49|429.32|426.44|428.37|425.49|0
1650311850000|2022-04-18 19:57:30|428.56|425.68|428.18|425.3|428.56|425.68|428.18|425.3|0
1650311860000|2022-04-18 19:57:40|428.28|425.4|428.37|425.49|428.37|425.49|427.99|425.11|0
1650311870000|2022-04-18 19:57:50|428.18|425.3|428.75|425.87|428.94|426.06|428.18|425.3|0
1650311880000|2022-04-18 19:58:00|428.94|426.06|429.13|426.25|429.32|426.44|428.94|426.06|0
1650311890000|2022-04-18 19:58:10|428.75|425.87|428.56|425.68|428.75|425.87|428.37|425.49|0
1650311900000|2022-04-18 19:58:20|428.94|426.06|429.13|426.25|429.23|426.35|428.94|426.06|0
1650311910000|2022-04-18 19:58:30|428.75|425.87|428.56|425.68|428.75|425.87|428.37|425.49|0
1650311920000|2022-04-18 19:58:40|428.37|425.49|428.37|425.49|428.47|425.59|428.18|425.3|0
1650311930000|2022-04-18 19:58:50|427.8|424.92|427.61|424.73|427.99|425.11|427.61|424.73|0
1650311940000|2022-04-18 19:59:00|427.42|424.54|427.04|424.16|427.42|424.54|427.04|424.16|0
1650311950000|2022-04-18 19:59:10|426.66|423.78|426.28|423.4|426.66|423.78|426.28|423.4|0
1650311960000|2022-04-18 19:59:20|425.9|423.02|425.81|422.93|425.9|423.02|425.71|422.83|0
1650311970000|2022-04-18 19:59:30|425.53|422.65|425.9|423.02|427.04|424.16|425.53|422.65|0
1650311980000|2022-04-18 19:59:40|425.71|422.83|425.34|422.46|425.71|422.83|425.34|422.46|0
1650311990000|2022-04-18 19:59:50|425.15|422.27|424.01|421.13|425.15|422.27|424.01|421.13|0
1650312000000|2022-04-18 20:00:00|423.25|420.37|423.44|420.56|423.63|420.75|423.25|420.37|0
1650312010000|2022-04-18 20:00:10|421.74|418.86|420.24|417.36|421.74|418.86|420.24|417.36|0
1650312020000|2022-04-18 20:00:20|419.86|416.98|420.99|418.11|420.99|418.11|419.86|416.98|0
1650312030000|2022-04-18 20:00:30|421.65|418.77|421.37|418.49|421.74|418.86|421.37|418.49|0
1650312040000|2022-04-18 20:00:40|421.56|418.68|422.12|419.24|422.31|419.43|421.56|418.68|0
1650312050000|2022-04-18 20:00:50|421.74|418.86|421.37|418.49|421.74|418.86|421.37|418.49|0
1650312060000|2022-04-18 20:01:00|421.55|418.67|421.93|419.05|421.93|419.05|421.55|418.67|0
1650312070000|2022-04-18 20:01:10|421.69|419.29|421.88|419.48|421.88|419.48|421.5|419.1|0
1650312080000|2022-04-18 20:01:20|421.69|419.29|421.5|419.1|421.69|419.29|421.5|419.1|0
1650312090000|2022-04-18 20:01:30|421.69|419.29|421.41|419.01|421.69|419.29|421.41|419.01|0
1650312100000|2022-04-18 20:01:40|421.5|419.1|421.69|419.29|421.69|419.29|421.5|419.1|0
1650312110000|2022-04-18 20:01:50|421.88|419.48|421.5|419.1|421.88|419.48|421.5|419.1|0
1650312120000|2022-04-18 20:02:00|421.31|418.91|421.13|418.73|421.31|418.91|420.94|418.54|0
1650312130000|2022-04-18 20:02:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1650312140000|2022-04-18 20:02:20|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1650312150000|2022-04-18 20:02:30|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1650312160000|2022-04-18 20:02:40|421.31|418.91|421.5|419.1|421.5|419.1|421.31|418.91|0
1650312170000|2022-04-18 20:02:50|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1650312180000|2022-04-18 20:03:00|421.88|419.48|421.5|419.1|422.07|419.67|421.5|419.1|0
1650312190000|2022-04-18 20:03:10|421.31|418.91|421.5|419.1|421.5|419.1|421.31|418.91|0
1650312200000|2022-04-18 20:03:20|421.31|418.91|421.13|418.73|421.5|419.1|421.13|418.73|0
1650312220000|2022-04-18 20:03:40|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1650312230000|2022-04-18 20:03:50|420.94|418.54|420.75|418.35|420.94|418.54|420.75|418.35|0
1650312240000|2022-04-18 20:04:00|420.37|417.97|420.18|417.78|420.37|417.97|420.18|417.78|0
1650312250000|2022-04-18 20:04:10|419.43|417.03|419.43|417.03|419.43|417.03|419.24|416.84|0
1650312260000|2022-04-18 20:04:20|419.62|417.22|417.55|415.15|419.62|417.22|417.36|414.96|0
1650312270000|2022-04-18 20:04:30|417.36|414.96|418.68|416.28|418.68|416.28|417.18|414.78|0
1650312280000|2022-04-18 20:04:40|418.87|416.47|418.11|415.71|418.87|416.47|417.93|415.53|0
1650312290000|2022-04-18 20:04:50|417.74|415.34|416.99|414.59|417.74|415.34|416.99|414.59|0
1650312300000|2022-04-18 20:05:00|417.18|414.78|417.93|415.53|418.11|415.71|417.18|414.78|0
1650312310000|2022-04-18 20:05:10|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1650312320000|2022-04-18 20:05:20|417.93|415.53|417.93|415.53|417.93|415.53|417.74|415.34|0
1650312330000|2022-04-18 20:05:30|418.11|415.71|418.11|415.71|418.11|415.71|418.11|415.71|0
1650312340000|2022-04-18 20:05:40|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1650312350000|2022-04-18 20:05:50|418.11|415.71|418.64|416.24|418.73|416.33|418.11|415.71|0
1650312360000|2022-04-18 20:06:00|416.82|414.42|416.63|414.23|416.82|414.42|416.63|414.23|0
1650312370000|2022-04-18 20:06:10|416.45|414.05|416.54|414.14|416.54|414.14|416.45|414.05|0
1650312380000|2022-04-18 20:06:20|416.63|414.23|415.69|413.29|416.63|414.23|415.69|413.29|0
1650312390000|2022-04-18 20:06:30|415.88|413.48|416.45|414.05|416.45|414.05|415.88|413.48|0
1650312400000|2022-04-18 20:06:40|416.17|413.77|412.32|409.92|416.17|413.77|412.32|409.92|0
1650312410000|2022-04-18 20:06:50|412.14|409.74|413.07|410.67|413.07|410.67|412.14|409.74|0
1650312420000|2022-04-18 20:07:00|413.26|410.86|413.26|410.86|413.82|411.42|413.26|410.86|0
1650312430000|2022-04-18 20:07:10|413.45|411.05|413.45|411.05|413.63|411.23|413.45|411.05|0
1650312440000|2022-04-18 20:07:20|413.36|410.96|413.26|410.86|413.36|410.96|412.88|410.48|0
1650312450000|2022-04-18 20:07:30|412.88|410.48|412.7|410.3|412.88|410.48|412.7|410.3|0
1650312460000|2022-04-18 20:07:40|413.26|410.86|413.45|411.05|413.45|411.05|413.26|410.86|0
1650312470000|2022-04-18 20:07:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1650312480000|2022-04-18 20:08:00|413.26|410.86|413.07|410.67|413.26|410.86|413.07|410.67|0
1650312490000|2022-04-18 20:08:10|413.26|410.86|413.44|411.04|413.44|411.04|413.26|410.86|0
1650312500000|2022-04-18 20:08:20|413.26|410.86|413.44|411.04|413.44|411.04|413.26|410.86|0
1650312510000|2022-04-18 20:08:30|413.63|411.23|413.44|411.04|413.63|411.23|413.44|411.04|0
1650312520000|2022-04-18 20:08:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1650312530000|2022-04-18 20:08:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1650312540000|2022-04-18 20:09:00|413.26|410.86|413.63|411.23|413.63|411.23|413.26|410.86|0
1650312550000|2022-04-18 20:09:10|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1650312560000|2022-04-18 20:09:20|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1650312650000|2022-04-18 20:10:50|413.18|410.78|412.99|410.59|413.18|410.78|412.99|410.59|0
1650312660000|2022-04-18 20:11:00|412.81|410.41|413.93|411.53|413.93|411.53|412.81|410.41|0
1650312670000|2022-04-18 20:11:10|413.84|411.44|413.37|410.97|413.84|411.44|413.18|410.78|0
1650312770000|2022-04-18 20:12:50|414.12|411.72|414.31|411.91|414.31|411.91|414.12|411.72|0
1650312780000|2022-04-18 20:13:00|413.18|410.78|412.99|410.59|413.18|410.78|412.81|410.41|0
1650312790000|2022-04-18 20:13:10|413.18|410.78|413.37|410.97|413.55|411.15|413.18|410.78|0
1650312800000|2022-04-18 20:13:20|412.99|410.59|412.99|410.59|412.99|410.59|412.72|410.32|0
1650312810000|2022-04-18 20:13:30|413.18|410.78|413.18|410.78|413.18|410.78|412.99|410.59|0
1650312820000|2022-04-18 20:13:40|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1650312890000|2022-04-18 20:14:50|414.49|412.09|413.93|411.53|414.68|412.28|413.93|411.53|0
1650312900000|2022-04-18 20:15:00|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1650312910000|2022-04-18 20:15:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1650312920000|2022-04-18 20:15:20|413.75|410.95|413.57|410.77|413.75|410.95|413.57|410.77|0
1650312930000|2022-04-18 20:15:30|413.19|410.39|412.91|410.11|413.19|410.39|412.91|410.11|0
1650312940000|2022-04-18 20:15:40|413|410.2|412.26|409.46|413|410.2|412.26|409.46|0
1650312950000|2022-04-18 20:15:50|412.07|409.27|410.76|407.96|412.07|409.27|410.76|407.96|0
1650312960000|2022-04-18 20:16:00|410.57|407.77|410.57|407.77|410.57|407.77|410.48|407.68|0
1650312970000|2022-04-18 20:16:10|410.39|407.59|411.69|408.89|411.69|408.89|410.39|407.59|0
1650312980000|2022-04-18 20:16:20|411.88|409.08|411.88|409.08|411.88|409.08|411.69|408.89|0
1650312990000|2022-04-18 20:16:30|411.32|408.52|411.42|408.62|411.51|408.71|411.32|408.52|0
1650313000000|2022-04-18 20:16:40|411.32|408.52|411.32|408.52|411.32|408.52|411.32|408.52|0
1650313010000|2022-04-18 20:16:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1650313020000|2022-04-18 20:17:00|411.32|408.52|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313030000|2022-04-18 20:17:10|411.04|408.24|410.95|408.15|411.13|408.33|410.95|408.15|0
1650313040000|2022-04-18 20:17:20|411.04|408.24|411.13|408.33|411.13|408.33|411.04|408.24|0
1650313050000|2022-04-18 20:17:30|411.23|408.43|411.04|408.24|411.23|408.43|411.04|408.24|0
1650313060000|2022-04-18 20:17:40|411.13|408.33|411.32|408.52|411.32|408.52|411.13|408.33|0
1650313070000|2022-04-18 20:17:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1650313080000|2022-04-18 20:18:00|411.32|408.52|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313090000|2022-04-18 20:18:10|411.32|408.52|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313100000|2022-04-18 20:18:20|411.32|408.52|411.51|408.71|411.51|408.71|411.32|408.52|0
1650313110000|2022-04-18 20:18:30|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1650313130000|2022-04-18 20:18:50|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650313160000|2022-04-18 20:19:20|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1650313170000|2022-04-18 20:19:30|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650313180000|2022-04-18 20:19:40|411.32|408.52|411.51|408.71|411.51|408.71|411.32|408.52|0
1650313210000|2022-04-18 20:20:10|411.32|408.52|411.51|408.71|411.51|408.71|411.13|408.33|0
1650313220000|2022-04-18 20:20:20|411.32|408.52|411.23|408.43|411.32|408.52|411.13|408.33|0
1650313230000|2022-04-18 20:20:30|411.13|408.33|411.32|408.52|411.32|408.52|411.13|408.33|0
1650313240000|2022-04-18 20:20:40|411.13|408.33|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313250000|2022-04-18 20:20:50|411.32|408.52|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313260000|2022-04-18 20:21:00|411.23|408.43|411.51|408.71|411.51|408.71|411.23|408.43|0
1650313270000|2022-04-18 20:21:10|411.32|408.52|411.32|408.52|411.32|408.52|411.32|408.52|0
1650313280000|2022-04-18 20:21:20|411.23|408.43|411.32|408.52|411.32|408.52|411.23|408.43|0
1650313290000|2022-04-18 20:21:30|411.51|408.71|411.42|408.62|411.51|408.71|411.32|408.52|0
1650313300000|2022-04-18 20:21:40|411.32|408.52|411.13|408.33|411.32|408.52|411.13|408.33|0
1650313310000|2022-04-18 20:21:50|411.32|408.52|411.32|408.52|411.32|408.52|411.13|408.33|0
1650313320000|2022-04-18 20:22:00|411.13|408.33|411.32|408.52|411.32|408.52|411.13|408.33|0
1650313330000|2022-04-18 20:22:10|411.13|408.33|411.32|408.52|411.32|408.52|411.13|408.33|0
1650313340000|2022-04-18 20:22:20|411.13|408.33|411.32|408.52|411.32|408.52|410.94|408.14|0
1650313350000|2022-04-18 20:22:30|411.13|408.33|411.23|408.43|411.23|408.43|411.13|408.33|0
1650313360000|2022-04-18 20:22:40|411.32|408.52|411.51|408.71|411.51|408.71|411.32|408.52|0
1650313370000|2022-04-18 20:22:50|411.32|408.52|411.5|408.7|411.51|408.71|411.32|408.52|0
1650313380000|2022-04-18 20:23:00|411.32|408.52|411.5|408.7|411.5|408.7|411.32|408.52|0
1650313390000|2022-04-18 20:23:10|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1650313400000|2022-04-18 20:23:20|411.5|408.7|411.32|408.52|411.5|408.7|411.32|408.52|0
1650313410000|2022-04-18 20:23:30|411.5|408.7|411.32|408.52|411.5|408.7|411.32|408.52|0
1650313420000|2022-04-18 20:23:40|411.42|408.62|411.5|408.7|411.5|408.7|411.42|408.62|0
1650313430000|2022-04-18 20:23:50|411.41|408.61|411.32|408.52|411.5|408.7|411.32|408.52|0
1650313440000|2022-04-18 20:24:00|411.41|408.61|411.32|408.52|411.5|408.7|411.32|408.52|0
1650313450000|2022-04-18 20:24:10|411.13|408.33|410.94|408.14|411.13|408.33|410.94|408.14|0
1650313460000|2022-04-18 20:24:20|410.85|408.05|411.13|408.33|411.13|408.33|410.85|408.05|0
1650313470000|2022-04-18 20:24:30|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1650313480000|2022-04-18 20:24:40|411.13|408.33|410.94|408.14|411.13|408.33|410.94|408.14|0
1650313490000|2022-04-18 20:24:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1650313500000|2022-04-18 20:25:00|411.5|408.7|411.69|408.89|411.69|408.89|411.5|408.7|0
1650313530000|2022-04-18 20:25:30|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1650313540000|2022-04-18 20:25:40|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1650313560000|2022-04-18 20:26:00|412.81|410.01|413|410.2|413|410.2|412.81|410.01|0
1650313570000|2022-04-18 20:26:10|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1650313600000|2022-04-18 20:26:40|413|410.2|412.81|410.01|413|410.2|412.81|410.01|0
1650313610000|2022-04-18 20:26:50|413|410.2|413|410.2|413|410.2|413|410.2|0
1650313620000|2022-04-18 20:27:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1650313640000|2022-04-18 20:27:20|413.38|410.58|413.19|410.39|413.38|410.58|413.19|410.39|0
1650313650000|2022-04-18 20:27:30|413.38|410.58|413.19|410.39|413.38|410.58|413.19|410.39|0
1650313660000|2022-04-18 20:27:40|413.38|410.58|413.56|410.76|413.56|410.76|413.38|410.58|0
1650313670000|2022-04-18 20:27:50|413.37|410.57|413.19|410.39|413.37|410.57|413.19|410.39|0
1650313680000|2022-04-18 20:28:00|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1650313690000|2022-04-18 20:28:10|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1650313740000|2022-04-18 20:29:00|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650313750000|2022-04-18 20:29:10|413|410.2|412.81|410.01|413|410.2|412.81|410.01|0
1650313760000|2022-04-18 20:29:20|412.91|410.11|412.91|410.11|413|410.2|412.91|410.11|0
1650313770000|2022-04-18 20:29:30|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650313840000|2022-04-18 20:30:40|413|410.2|413|410.2|413|410.2|413|410.2|0
1650313850000|2022-04-18 20:30:50|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1650313860000|2022-04-18 20:31:00|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1650313870000|2022-04-18 20:31:10|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1650314010000|2022-04-18 20:33:30|413.94|411.14|414.12|411.32|414.12|411.32|413.94|411.14|0
1650314020000|2022-04-18 20:33:40|414.31|411.51|413.56|410.76|414.5|411.7|413.56|410.76|0
1650314110000|2022-04-18 20:35:10|413.37|410.57|413.56|410.76|413.56|410.76|413.37|410.57|0
1650314150000|2022-04-18 20:35:50|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1650314160000|2022-04-18 20:36:00|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1650314200000|2022-04-18 20:36:40|413|410.2|413|410.2|413|410.2|413|410.2|0
1650314210000|2022-04-18 20:36:50|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1650314270000|2022-04-18 20:37:50|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1650314300000|2022-04-18 20:38:20|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1650314350000|2022-04-18 20:39:10|413|410.2|413|410.2|413.18|410.38|413|410.2|0
1650314360000|2022-04-18 20:39:20|413.09|410.29|413.18|410.38|413.18|410.38|413.09|410.29|0
1650314390000|2022-04-18 20:39:50|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1650314400000|2022-04-18 20:40:00|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1650314410000|2022-04-18 20:40:10|413|410.2|413|410.2|413|410.2|413|410.2|0
1650314430000|2022-04-18 20:40:30|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1650314440000|2022-04-18 20:40:40|413.18|410.38|413|410.2|413.18|410.38|413|410.2|0
1650314480000|2022-04-18 20:41:20|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650314590000|2022-04-18 20:43:10|413|410.2|413|410.2|413|410.2|413|410.2|0
1650314610000|2022-04-18 20:43:30|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1650314680000|2022-04-18 20:44:40|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650314710000|2022-04-18 20:45:10|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1650314780000|2022-04-18 20:46:20|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650314820000|2022-04-18 20:47:00|412.62|409.82|412.62|409.82|412.81|410.01|412.62|409.82|0
1650314840000|2022-04-18 20:47:20|412.53|409.73|412.43|409.63|412.53|409.73|412.43|409.63|0
1650314900000|2022-04-18 20:48:20|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1650314930000|2022-04-18 20:48:50|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1650314940000|2022-04-18 20:49:00|413.18|410.38|413.18|410.38|413.18|410.38|412.99|410.19|0
1650314950000|2022-04-18 20:49:10|413.37|410.57|413.37|410.57|413.37|410.57|413.18|410.38|0
1650314960000|2022-04-18 20:49:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1650314970000|2022-04-18 20:49:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1650314980000|2022-04-18 20:49:40|414.12|411.32|413.93|411.13|414.12|411.32|413.93|411.13|0
1650314990000|2022-04-18 20:49:50|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1650315060000|2022-04-18 20:51:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1650315080000|2022-04-18 20:51:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1650315120000|2022-04-18 20:52:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1650315130000|2022-04-18 20:52:10|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1650315140000|2022-04-18 20:52:20|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1650315170000|2022-04-18 20:52:50|413.74|410.94|413.93|411.13|413.93|411.13|413.74|410.94|0
1650315190000|2022-04-18 20:53:10|413.84|411.04|413.93|411.13|413.93|411.13|413.84|411.04|0
1650315230000|2022-04-18 20:53:50|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1650315250000|2022-04-18 20:54:10|413.93|411.13|413.74|410.94|413.93|411.13|413.74|410.94|0
1650315270000|2022-04-18 20:54:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1650315290000|2022-04-18 20:54:50|414.03|411.23|414.12|411.32|414.12|411.32|414.03|411.23|0
1650315370000|2022-04-18 20:56:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1650315540000|2022-04-18 20:59:00|414.41|411.61|414.32|411.52|414.41|411.61|414.32|411.52|0
1650315560000|2022-04-18 20:59:20|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1650315590000|2022-04-18 20:59:50|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1650315600000|2022-04-18 21:00:00|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650315680000|2022-04-18 21:01:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1650315690000|2022-04-18 21:01:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1650315700000|2022-04-18 21:01:40|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1650315790000|2022-04-18 21:03:10|414.19|411.39|414.15|411.35|414.19|411.39|414.15|411.35|0
1650315800000|2022-04-18 21:03:20|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1650315810000|2022-04-18 21:03:30|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1650315820000|2022-04-18 21:03:40|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1650315840000|2022-04-18 21:04:00|413.9|411.1|413.82|411.02|413.9|411.1|413.82|411.02|0
1650315850000|2022-04-18 21:04:10|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1650315860000|2022-04-18 21:04:20|413.82|411.02|413.82|411.02|413.82|411.02|413.82|411.02|0
1650315880000|2022-04-18 21:04:40|413.87|411.07|413.82|411.02|413.87|411.07|413.74|410.94|0
1650315900000|2022-04-18 21:05:00|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1650315910000|2022-04-18 21:05:10|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1650315920000|2022-04-18 21:05:20|413.82|411.02|413.82|411.02|413.82|411.02|413.82|411.02|0
1650315940000|2022-04-18 21:05:40|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1650316030000|2022-04-18 21:07:10|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1650316100000|2022-04-18 21:08:20|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1650316110000|2022-04-18 21:08:30|414|411.2|414|411.2|414|411.2|414|411.2|0
1650316200000|2022-04-18 21:10:00|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1650316220000|2022-04-18 21:10:20|413.92|411.12|414|411.2|414|411.2|413.9|411.1|0
1650316230000|2022-04-18 21:10:30|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1650316240000|2022-04-18 21:10:40|414.24|411.44|414.19|411.39|414.24|411.44|414.19|411.39|0
1650316270000|2022-04-18 21:11:10|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1650316280000|2022-04-18 21:11:20|414.19|411.39|414.39|411.59|414.41|411.61|414.19|411.39|0
1650316290000|2022-04-18 21:11:30|414.41|411.61|414.57|411.77|414.57|411.77|414.39|411.59|0
1650316300000|2022-04-18 21:11:40|414.55|411.75|414.41|411.61|414.55|411.75|414.41|411.61|0
1650316320000|2022-04-18 21:12:00|414.44|411.64|414.41|411.61|414.44|411.64|414.41|411.61|0
1650316330000|2022-04-18 21:12:10|414.44|411.64|414.39|411.59|414.44|411.64|414.39|411.59|0
1650316340000|2022-04-18 21:12:20|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1650316350000|2022-04-18 21:12:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1650316360000|2022-04-18 21:12:40|414.36|411.56|414.33|411.53|414.36|411.56|414.33|411.53|0
1650316420000|2022-04-18 21:13:40|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1650316430000|2022-04-18 21:13:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1650316440000|2022-04-18 21:14:00|414.36|411.56|414.39|411.59|414.39|411.59|414.36|411.56|0
1650316450000|2022-04-18 21:14:10|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1650316470000|2022-04-18 21:14:30|414.39|411.59|414.36|411.56|414.39|411.59|414.36|411.56|0
1650316490000|2022-04-18 21:14:50|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1650316500000|2022-04-18 21:15:00|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1650316520000|2022-04-18 21:15:20|414.38|411.58|414.41|411.61|414.41|411.61|414.38|411.58|0
1650316530000|2022-04-18 21:15:30|414.47|411.67|414.57|411.77|414.57|411.77|414.47|411.67|0
1650316540000|2022-04-18 21:15:40|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1650316560000|2022-04-18 21:16:00|414.71|411.91|414.55|411.75|414.71|411.91|414.55|411.75|0
1650316570000|2022-04-18 21:16:10|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1650316610000|2022-04-18 21:16:50|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1650316620000|2022-04-18 21:17:00|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1650316640000|2022-04-18 21:17:20|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1650316670000|2022-04-18 21:17:50|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1650316680000|2022-04-18 21:18:00|414.6|411.8|414.6|411.8|414.6|411.8|414.57|411.77|0
1650316700000|2022-04-18 21:18:20|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1650316710000|2022-04-18 21:18:30|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1650316860000|2022-04-18 21:21:00|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1650316880000|2022-04-18 21:21:20|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1650316890000|2022-04-18 21:21:30|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1650316900000|2022-04-18 21:21:40|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1650316910000|2022-04-18 21:21:50|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1650316930000|2022-04-18 21:22:10|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1650316940000|2022-04-18 21:22:20|414.4|411.6|414.4|411.6|414.43|411.63|414.4|411.6|0
1650316950000|2022-04-18 21:22:30|414.38|411.58|414.43|411.63|414.43|411.63|414.38|411.58|0
1650316960000|2022-04-18 21:22:40|414.3|411.5|414.4|411.6|414.4|411.6|414.3|411.5|0
1650316970000|2022-04-18 21:22:50|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1650317000000|2022-04-18 21:23:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1650317010000|2022-04-18 21:23:30|414.19|411.39|414.38|411.58|414.38|411.58|414.19|411.39|0
1650317020000|2022-04-18 21:23:40|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1650317030000|2022-04-18 21:23:50|414.19|411.39|414.46|411.66|414.46|411.66|414.19|411.39|0
1650317050000|2022-04-18 21:24:10|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1650317060000|2022-04-18 21:24:20|414.3|411.5|414.19|411.39|414.3|411.5|414.11|411.31|0
1650317080000|2022-04-18 21:24:40|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1650317090000|2022-04-18 21:24:50|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1650317100000|2022-04-18 21:25:00|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1650317110000|2022-04-18 21:25:10|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1650317130000|2022-04-18 21:25:30|414.06|411.26|414.08|411.28|414.08|411.28|414.06|411.26|0
1650317180000|2022-04-18 21:26:20|414.03|411.23|414.08|411.28|414.08|411.28|414.03|411.23|0
1650317190000|2022-04-18 21:26:30|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1650317220000|2022-04-18 21:27:00|414.14|411.34|414.06|411.26|414.14|411.34|414.06|411.26|0
1650317240000|2022-04-18 21:27:20|414.19|411.39|414.14|411.34|414.19|411.39|414.03|411.23|0
1650317260000|2022-04-18 21:27:40|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1650317270000|2022-04-18 21:27:50|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1650317280000|2022-04-18 21:28:00|414.22|411.42|414.24|411.44|414.24|411.44|414.22|411.42|0
1650317290000|2022-04-18 21:28:10|414.32|411.52|414.35|411.55|414.35|411.55|414.32|411.52|0
1650317300000|2022-04-18 21:28:20|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1650317320000|2022-04-18 21:28:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1650317350000|2022-04-18 21:29:10|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1650317390000|2022-04-18 21:29:50|414.48|411.68|414.46|411.66|414.48|411.68|414.46|411.66|0
1650317400000|2022-04-18 21:30:00|414.48|411.68|414.43|411.63|414.48|411.68|414.43|411.63|0
1650317420000|2022-04-18 21:30:20|414.46|411.66|414.54|411.74|414.54|411.74|414.46|411.66|0
1650317430000|2022-04-18 21:30:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1650317540000|2022-04-18 21:32:20|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1650317630000|2022-04-18 21:33:50|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1650317730000|2022-04-18 21:35:30|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1650317750000|2022-04-18 21:35:50|414.38|411.58|414.4|411.6|414.4|411.6|414.38|411.58|0
1650317800000|2022-04-18 21:36:40|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1650317820000|2022-04-18 21:37:00|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1650317840000|2022-04-18 21:37:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1650317850000|2022-04-18 21:37:30|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1650317900000|2022-04-18 21:38:20|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1650317920000|2022-04-18 21:38:40|414.11|411.31|414.08|411.28|414.16|411.36|414.08|411.28|0
1650317930000|2022-04-18 21:38:50|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1650317940000|2022-04-18 21:39:00|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1650318030000|2022-04-18 21:40:30|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1650318080000|2022-04-18 21:41:20|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1650318090000|2022-04-18 21:41:30|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1650318200000|2022-04-18 21:43:20|413.89|411.09|413.97|411.17|413.97|411.17|413.89|411.09|0
1650318210000|2022-04-18 21:43:30|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1650318220000|2022-04-18 21:43:40|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1650318240000|2022-04-18 21:44:00|413.83|411.03|413.89|411.09|413.89|411.09|413.83|411.03|0
1650318260000|2022-04-18 21:44:20|413.74|410.94|413.66|410.86|413.74|410.94|413.66|410.86|0
1650318270000|2022-04-18 21:44:30|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1650318300000|2022-04-18 21:45:00|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650318310000|2022-04-18 21:45:10|413.69|410.89|413.69|410.89|413.69|410.89|413.69|410.89|0
1650318350000|2022-04-18 21:45:50|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1650318360000|2022-04-18 21:46:00|413.72|410.92|413.66|410.86|413.72|410.92|413.66|410.86|0
1650318370000|2022-04-18 21:46:10|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1650318380000|2022-04-18 21:46:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1650318440000|2022-04-18 21:47:20|413.8|411|413.8|411|413.8|411|413.8|411|0
1650318450000|2022-04-18 21:47:30|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1650318470000|2022-04-18 21:47:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650318480000|2022-04-18 21:48:00|413.74|410.94|413.74|410.94|413.83|411.03|413.74|410.94|0
1650318490000|2022-04-18 21:48:10|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650318520000|2022-04-18 21:48:40|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1650318560000|2022-04-18 21:49:20|413.55|410.75|413.8|411|413.8|411|413.55|410.75|0
1650318580000|2022-04-18 21:49:40|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1650318600000|2022-04-18 21:50:00|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1650318650000|2022-04-18 21:50:50|413.91|411.11|413.68|410.88|413.91|411.11|413.68|410.88|0
1650318670000|2022-04-18 21:51:10|413.58|410.78|413.74|410.94|413.74|410.94|413.58|410.78|0
1650318720000|2022-04-18 21:52:00|413.58|410.78|413.41|410.61|413.58|410.78|413.41|410.61|0
1650318740000|2022-04-18 21:52:20|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1650318750000|2022-04-18 21:52:30|413.3|410.5|413.3|410.5|413.3|410.5|413.3|410.5|0
1650318760000|2022-04-18 21:52:40|413.44|410.64|413.28|410.48|413.44|410.64|413.28|410.48|0
1650318770000|2022-04-18 21:52:50|413.5|410.7|413.55|410.75|413.55|410.75|413.5|410.7|0
1650318800000|2022-04-18 21:53:20|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1650318810000|2022-04-18 21:53:30|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1650318820000|2022-04-18 21:53:40|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650318860000|2022-04-18 21:54:20|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1650318920000|2022-04-18 21:55:20|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650318930000|2022-04-18 21:55:30|413.63|410.83|413.3|410.5|413.63|410.83|413.3|410.5|0
1650318940000|2022-04-18 21:55:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1650318950000|2022-04-18 21:55:50|413.3|410.5|413.33|410.53|413.33|410.53|413.3|410.5|0
1650318960000|2022-04-18 21:56:00|413.58|410.78|413.2|410.4|413.6|410.8|413.2|410.4|0
1650318970000|2022-04-18 21:56:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1650319010000|2022-04-18 21:56:50|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1650319020000|2022-04-18 21:57:00|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1650319040000|2022-04-18 21:57:20|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1650319080000|2022-04-18 21:58:00|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650319090000|2022-04-18 21:58:10|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650319110000|2022-04-18 21:58:30|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1650319140000|2022-04-18 21:59:00|413.66|410.86|413.63|410.83|413.66|410.86|413.63|410.83|0
1650319170000|2022-04-18 21:59:30|413.66|410.86|413.63|410.83|413.66|410.86|413.63|410.83|0
1650319180000|2022-04-18 21:59:40|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650319190000|2022-04-18 21:59:50|413.55|410.75|413.63|410.83|413.63|410.83|413.52|410.72|0
1650319200000|2022-04-18 22:00:00|413.83|411.03|413.27|410.47|413.83|411.03|413.27|410.47|0
1650319210000|2022-04-18 22:00:10|413.17|410.37|413.55|410.75|413.55|410.75|413.17|410.37|0
1650319220000|2022-04-18 22:00:20|413.36|410.56|413.55|410.75|413.73|410.93|413.36|410.56|0
1650319230000|2022-04-18 22:00:30|413.73|410.93|413.92|411.12|414.02|411.22|413.73|410.93|0
1650319240000|2022-04-18 22:00:40|414.11|411.31|414.29|411.49|414.48|411.68|414.11|411.31|0
1650319250000|2022-04-18 22:00:50|414.48|411.68|414.77|411.97|414.86|412.06|414.48|411.68|0
1650319260000|2022-04-18 22:01:00|414.67|411.87|414.67|411.87|415.04|412.24|414.67|411.87|0
1650319270000|2022-04-18 22:01:10|414.48|411.68|413.92|411.12|414.48|411.68|413.92|411.12|0
1650319280000|2022-04-18 22:01:20|414.29|411.49|414.48|411.68|414.48|411.68|414.29|411.49|0
1650319290000|2022-04-18 22:01:30|414.67|411.87|414.86|412.06|414.86|412.06|414.67|411.87|0
1650319300000|2022-04-18 22:01:40|414.77|411.97|414.67|411.87|414.77|411.97|414.48|411.68|0
1650319310000|2022-04-18 22:01:50|414.58|411.78|414.67|411.87|414.67|411.87|414.58|411.78|0
1650319320000|2022-04-18 22:02:00|414.86|412.06|414.67|411.87|414.86|412.06|414.67|411.87|0
1650319330000|2022-04-18 22:02:10|414.48|411.68|414.77|411.97|414.77|411.97|414.48|411.68|0
1650319340000|2022-04-18 22:02:20|414.67|411.87|414.67|411.87|414.67|411.87|414.58|411.78|0
1650319350000|2022-04-18 22:02:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1650319360000|2022-04-18 22:02:40|414.67|411.87|414.48|411.68|414.67|411.87|414.48|411.68|0
1650319370000|2022-04-18 22:02:50|414.39|411.59|414.29|411.49|414.48|411.68|414.29|411.49|0
1650319380000|2022-04-18 22:03:00|414.11|411.31|414.48|411.68|414.48|411.68|414.11|411.31|0
1650319400000|2022-04-18 22:03:20|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1650319410000|2022-04-18 22:03:30|413.92|411.12|413.73|410.93|414.11|411.31|413.73|410.93|0
1650319420000|2022-04-18 22:03:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1650319430000|2022-04-18 22:03:50|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1650319440000|2022-04-18 22:04:00|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1650319450000|2022-04-18 22:04:10|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1650319480000|2022-04-18 22:04:40|413.92|411.12|413.73|410.93|413.92|411.12|413.73|410.93|0
1650319510000|2022-04-18 22:05:10|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1650319520000|2022-04-18 22:05:20|413.73|410.93|413.54|410.74|413.73|410.93|413.54|410.74|0
1650319530000|2022-04-18 22:05:30|413.73|410.93|413.54|410.74|413.73|410.93|413.54|410.74|0
1650319540000|2022-04-18 22:05:40|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1650319550000|2022-04-18 22:05:50|413.83|411.03|413.83|411.03|413.83|411.03|413.73|410.93|0
1650319560000|2022-04-18 22:06:00|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1650319580000|2022-04-18 22:06:20|413.64|410.84|413.73|410.93|413.73|410.93|413.64|410.84|0
1650319600000|2022-04-18 22:06:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1650319610000|2022-04-18 22:06:50|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1650319630000|2022-04-18 22:07:10|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1650319650000|2022-04-18 22:07:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1650319670000|2022-04-18 22:07:50|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1650319680000|2022-04-18 22:08:00|413.92|411.12|414.1|411.3|414.1|411.3|413.83|411.03|0
1650319690000|2022-04-18 22:08:10|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1650319720000|2022-04-18 22:08:40|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1650319730000|2022-04-18 22:08:50|414.58|411.78|414.85|412.05|414.85|412.05|414.58|411.78|0
1650319740000|2022-04-18 22:09:00|414.76|411.96|414.85|412.05|414.85|412.05|414.76|411.96|0
1650319750000|2022-04-18 22:09:10|414.67|411.87|415.04|412.24|415.04|412.24|414.67|411.87|0
1650319760000|2022-04-18 22:09:20|414.95|412.15|414.85|412.05|414.95|412.15|414.85|412.05|0
1650319780000|2022-04-18 22:09:40|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1650319790000|2022-04-18 22:09:50|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1650319800000|2022-04-18 22:10:00|415.42|412.62|415.23|412.43|415.42|412.62|415.23|412.43|0
1650319810000|2022-04-18 22:10:10|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1650319850000|2022-04-18 22:10:50|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1650319860000|2022-04-18 22:11:00|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1650319870000|2022-04-18 22:11:10|415.33|412.53|415.33|412.53|415.42|412.62|415.33|412.53|0
1650319880000|2022-04-18 22:11:20|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1650319920000|2022-04-18 22:12:00|415.04|412.24|415.04|412.24|415.23|412.43|415.04|412.24|0
1650319970000|2022-04-18 22:12:50|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1650320010000|2022-04-18 22:13:30|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1650320040000|2022-04-18 22:14:00|414.95|412.15|414.85|412.05|415.04|412.24|414.85|412.05|0
1650320060000|2022-04-18 22:14:20|414.66|411.86|414.48|411.68|414.66|411.86|414.48|411.68|0
1650320070000|2022-04-18 22:14:30|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1650320080000|2022-04-18 22:14:40|414.1|411.3|413.92|411.12|414.1|411.3|413.92|411.12|0
1650320090000|2022-04-18 22:14:50|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1650320100000|2022-04-18 22:15:00|414.01|411.21|414.01|411.21|414.01|411.21|413.92|411.12|0
1650320110000|2022-04-18 22:15:10|414.1|411.3|413.91|411.11|414.1|411.3|413.91|411.11|0
1650320130000|2022-04-18 22:15:30|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1650320140000|2022-04-18 22:15:40|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1650320160000|2022-04-18 22:16:00|414.1|411.3|414.48|411.68|414.48|411.68|414.1|411.3|0
1650320170000|2022-04-18 22:16:10|414.66|411.86|414.29|411.49|414.66|411.86|414.29|411.49|0
1650320180000|2022-04-18 22:16:20|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1650320190000|2022-04-18 22:16:30|414.57|411.77|414.66|411.86|414.66|411.86|414.57|411.77|0
1650320240000|2022-04-18 22:17:20|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1650320250000|2022-04-18 22:17:30|414.66|411.86|414.85|412.05|414.85|412.05|414.66|411.86|0
1650320270000|2022-04-18 22:17:50|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1650320310000|2022-04-18 22:18:30|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1650320360000|2022-04-18 22:19:20|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1650320390000|2022-04-18 22:19:50|414.85|412.05|414.66|411.86|414.85|412.05|414.66|411.86|0
1650320400000|2022-04-18 22:20:00|414.39|411.59|414.29|411.49|414.48|411.68|414.29|411.49|0
1650320430000|2022-04-18 22:20:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1650320440000|2022-04-18 22:20:40|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1650320460000|2022-04-18 22:21:00|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1650320530000|2022-04-18 22:22:10|414.47|411.67|414.57|411.77|414.57|411.77|414.47|411.67|0
1650320540000|2022-04-18 22:22:20|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1650320580000|2022-04-18 22:23:00|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1650320590000|2022-04-18 22:23:10|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1650320650000|2022-04-18 22:24:10|414.01|411.21|413.91|411.11|414.01|411.21|413.91|411.11|0
1650320670000|2022-04-18 22:24:30|413.54|410.74|413.72|410.92|413.72|410.92|413.54|410.74|0
1650320680000|2022-04-18 22:24:40|413.63|410.83|413.54|410.74|413.63|410.83|413.54|410.74|0
1650320700000|2022-04-18 22:25:00|413.35|410.55|413.16|410.36|413.35|410.55|413.16|410.36|0
1650320710000|2022-04-18 22:25:10|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1650320720000|2022-04-18 22:25:20|413.16|410.36|413.16|410.36|413.16|410.36|413.07|410.27|0
1650320730000|2022-04-18 22:25:30|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1650320760000|2022-04-18 22:26:00|413.26|410.46|413.16|410.36|413.35|410.55|413.16|410.36|0
1650320790000|2022-04-18 22:26:30|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1650320800000|2022-04-18 22:26:40|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1650320810000|2022-04-18 22:26:50|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1650320820000|2022-04-18 22:27:00|413.54|410.74|413.16|410.36|413.54|410.74|413.16|410.36|0
1650320830000|2022-04-18 22:27:10|413.07|410.27|412.98|410.18|413.07|410.27|412.98|410.18|0
1650320840000|2022-04-18 22:27:20|413.16|410.36|413.16|410.36|413.16|410.36|413.07|410.27|0
1650320890000|2022-04-18 22:28:10|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1650320900000|2022-04-18 22:28:20|413.16|410.36|412.97|410.17|413.16|410.36|412.97|410.17|0
1650320920000|2022-04-18 22:28:40|413.16|410.36|413.16|410.36|413.16|410.36|413.16|410.36|0
1650320940000|2022-04-18 22:29:00|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650320950000|2022-04-18 22:29:10|413.07|410.27|412.97|410.17|413.07|410.27|412.79|409.99|0
1650320990000|2022-04-18 22:29:50|412.79|409.99|412.79|409.99|412.79|409.99|412.79|409.99|0
1650321000000|2022-04-18 22:30:00|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650321010000|2022-04-18 22:30:10|412.79|409.99|412.79|409.99|412.79|409.99|412.79|409.99|0
1650321020000|2022-04-18 22:30:20|412.97|410.17|412.88|410.08|412.97|410.17|412.88|410.08|0
1650321030000|2022-04-18 22:30:30|412.79|409.99|412.79|409.99|412.79|409.99|412.79|409.99|0
1650321060000|2022-04-18 22:31:00|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1650321080000|2022-04-18 22:31:20|412.51|409.71|412.6|409.8|412.6|409.8|412.51|409.71|0
1650321120000|2022-04-18 22:32:00|412.51|409.71|412.51|409.71|412.51|409.71|412.51|409.71|0
1650321130000|2022-04-18 22:32:10|412.41|409.61|412.6|409.8|412.6|409.8|412.41|409.61|0
1650321140000|2022-04-18 22:32:20|412.51|409.71|412.41|409.61|412.51|409.71|412.41|409.61|0
1650321150000|2022-04-18 22:32:30|412.23|409.43|412.41|409.61|412.41|409.61|412.23|409.43|0
1650321180000|2022-04-18 22:33:00|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650321190000|2022-04-18 22:33:10|411.95|409.15|411.95|409.15|411.95|409.15|411.85|409.05|0
1650321200000|2022-04-18 22:33:20|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1650321210000|2022-04-18 22:33:30|411.66|408.86|411.1|408.3|411.66|408.86|411.1|408.3|0
1650321220000|2022-04-18 22:33:40|411.48|408.68|411.66|408.86|411.66|408.86|411.48|408.68|0
1650321230000|2022-04-18 22:33:50|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1650321240000|2022-04-18 22:34:00|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1650321250000|2022-04-18 22:34:10|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1650321260000|2022-04-18 22:34:20|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1650321270000|2022-04-18 22:34:30|411.48|408.68|411.48|408.68|411.48|408.68|411.29|408.49|0
1650321280000|2022-04-18 22:34:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1650321290000|2022-04-18 22:34:50|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1650321300000|2022-04-18 22:35:00|412.04|409.24|412.04|409.24|412.04|409.24|411.85|409.05|0
1650321310000|2022-04-18 22:35:10|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1650321330000|2022-04-18 22:35:30|411.66|408.86|411.29|408.49|411.66|408.86|411.29|408.49|0
1650321340000|2022-04-18 22:35:40|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1650321350000|2022-04-18 22:35:50|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1650321380000|2022-04-18 22:36:20|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1650321390000|2022-04-18 22:36:30|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650321400000|2022-04-18 22:36:40|412.22|409.42|412.04|409.24|412.22|409.42|412.04|409.24|0
1650321410000|2022-04-18 22:36:50|411.85|409.05|411.66|408.86|411.85|409.05|411.66|408.86|0
1650321420000|2022-04-18 22:37:00|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1650321430000|2022-04-18 22:37:10|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1650321440000|2022-04-18 22:37:20|411.85|409.05|412.04|409.24|412.04|409.24|411.85|409.05|0
1650321490000|2022-04-18 22:38:10|411.85|409.05|411.95|409.15|411.95|409.15|411.85|409.05|0
1650321500000|2022-04-18 22:38:20|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650321520000|2022-04-18 22:38:40|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1650321550000|2022-04-18 22:39:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1650321570000|2022-04-18 22:39:30|412.6|409.8|412.41|409.61|412.6|409.8|412.41|409.61|0
1650321600000|2022-04-18 22:40:00|412.51|409.71|412.41|409.61|412.6|409.8|412.41|409.61|0
1650321610000|2022-04-18 22:40:10|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1650321620000|2022-04-18 22:40:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1650321630000|2022-04-18 22:40:30|412.51|409.71|412.22|409.42|412.6|409.8|412.22|409.42|0
1650321640000|2022-04-18 22:40:40|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650321660000|2022-04-18 22:41:00|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1650321680000|2022-04-18 22:41:20|412.32|409.52|412.22|409.42|412.32|409.52|412.22|409.42|0
1650321700000|2022-04-18 22:41:40|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1650321710000|2022-04-18 22:41:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1650321720000|2022-04-18 22:42:00|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1650321740000|2022-04-18 22:42:20|412.32|409.52|412.41|409.61|412.41|409.61|412.32|409.52|0
1650321750000|2022-04-18 22:42:30|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1650321770000|2022-04-18 22:42:50|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650321780000|2022-04-18 22:43:00|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650321790000|2022-04-18 22:43:10|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650321840000|2022-04-18 22:44:00|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1650321860000|2022-04-18 22:44:20|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650321870000|2022-04-18 22:44:30|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650321880000|2022-04-18 22:44:40|412.78|409.98|412.97|410.17|412.97|410.17|412.78|409.98|0
1650321900000|2022-04-18 22:45:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650321920000|2022-04-18 22:45:20|412.97|410.17|412.78|409.98|412.97|410.17|412.78|409.98|0
1650321930000|2022-04-18 22:45:30|412.97|410.17|412.78|409.98|412.97|410.17|412.78|409.98|0
1650321970000|2022-04-18 22:46:10|412.59|409.79|412.69|409.89|412.69|409.89|412.59|409.79|0
1650321980000|2022-04-18 22:46:20|412.78|409.98|412.69|409.89|412.78|409.98|412.69|409.89|0
1650321990000|2022-04-18 22:46:30|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650322000000|2022-04-18 22:46:40|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650322010000|2022-04-18 22:46:50|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650322030000|2022-04-18 22:47:10|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650322070000|2022-04-18 22:47:50|413.16|410.36|412.97|410.17|413.16|410.36|412.97|410.17|0
1650322080000|2022-04-18 22:48:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650322110000|2022-04-18 22:48:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650322120000|2022-04-18 22:48:40|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1650322130000|2022-04-18 22:48:50|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650322160000|2022-04-18 22:49:20|412.69|409.89|412.78|409.98|412.78|409.98|412.69|409.89|0
1650322200000|2022-04-18 22:50:00|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650322280000|2022-04-18 22:51:20|412.69|409.89|412.78|409.98|412.78|409.98|412.69|409.89|0
1650322300000|2022-04-18 22:51:40|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1650322320000|2022-04-18 22:52:00|412.78|409.98|412.88|410.08|412.88|410.08|412.78|409.98|0
1650322330000|2022-04-18 22:52:10|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650322450000|2022-04-18 22:54:10|413.15|410.35|412.97|410.17|413.15|410.35|412.97|410.17|0
1650322470000|2022-04-18 22:54:30|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650322500000|2022-04-18 22:55:00|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650322550000|2022-04-18 22:55:50|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650322560000|2022-04-18 22:56:00|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1650322600000|2022-04-18 22:56:40|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650322670000|2022-04-18 22:57:50|413.25|410.45|413.15|410.35|413.25|410.45|413.15|410.35|0
1650322680000|2022-04-18 22:58:00|413.25|410.45|413.15|410.35|413.34|410.54|413.15|410.35|0
1650322700000|2022-04-18 22:58:20|413.25|410.45|413.15|410.35|413.25|410.45|413.15|410.35|0
1650322720000|2022-04-18 22:58:40|413.25|410.45|413.34|410.54|413.34|410.54|413.25|410.45|0
1650322740000|2022-04-18 22:59:00|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1650322760000|2022-04-18 22:59:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1650322800000|2022-04-18 23:00:00|413.53|410.73|413.34|410.54|413.53|410.73|413.34|410.54|0
1650322840000|2022-04-18 23:00:40|412.96|410.16|412.96|410.16|413.15|410.35|412.96|410.16|0
1650322850000|2022-04-18 23:00:50|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1650322890000|2022-04-18 23:01:30|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1650322910000|2022-04-18 23:01:50|412.78|409.98|412.96|410.16|412.96|410.16|412.78|409.98|0
1650322920000|2022-04-18 23:02:00|412.87|410.07|412.78|409.98|412.87|410.07|412.78|409.98|0
1650322930000|2022-04-18 23:02:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650322940000|2022-04-18 23:02:20|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1650322960000|2022-04-18 23:02:40|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1650322980000|2022-04-18 23:03:00|412.22|409.42|412.21|409.41|412.22|409.42|412.21|409.41|0
1650323040000|2022-04-18 23:04:00|412.12|409.32|412.03|409.23|412.12|409.32|412.03|409.23|0
1650323060000|2022-04-18 23:04:20|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1650323070000|2022-04-18 23:04:30|411.94|409.14|412.21|409.41|412.21|409.41|411.94|409.14|0
1650323110000|2022-04-18 23:05:10|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1650323150000|2022-04-18 23:05:50|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1650323170000|2022-04-18 23:06:10|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1650323220000|2022-04-18 23:07:00|412.59|409.79|412.5|409.7|412.59|409.79|412.4|409.6|0
1650323230000|2022-04-18 23:07:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650323240000|2022-04-18 23:07:20|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1650323250000|2022-04-18 23:07:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1650323280000|2022-04-18 23:08:00|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1650323300000|2022-04-18 23:08:20|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1650323320000|2022-04-18 23:08:40|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650323370000|2022-04-18 23:09:30|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1650323390000|2022-04-18 23:09:50|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650323460000|2022-04-18 23:11:00|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1650323480000|2022-04-18 23:11:20|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1650323510000|2022-04-18 23:11:50|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650323540000|2022-04-18 23:12:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1650323550000|2022-04-18 23:12:30|413.62|410.82|413.52|410.72|413.71|410.91|413.52|410.72|0
1650323560000|2022-04-18 23:12:40|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1650323570000|2022-04-18 23:12:50|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1650323580000|2022-04-18 23:13:00|413.71|410.91|413.62|410.82|413.71|410.91|413.62|410.82|0
1650323590000|2022-04-18 23:13:10|413.52|410.72|413.43|410.63|413.52|410.72|413.43|410.63|0
1650323600000|2022-04-18 23:13:20|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650323610000|2022-04-18 23:13:30|413.43|410.63|413.52|410.72|413.52|410.72|413.33|410.53|0
1650323640000|2022-04-18 23:14:00|413.43|410.63|413.33|410.53|413.43|410.63|413.33|410.53|0
1650323650000|2022-04-18 23:14:10|413.43|410.63|413.52|410.72|413.52|410.72|413.33|410.53|0
1650323660000|2022-04-18 23:14:20|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1650323680000|2022-04-18 23:14:40|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650323710000|2022-04-18 23:15:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650323720000|2022-04-18 23:15:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1650323730000|2022-04-18 23:15:30|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650323760000|2022-04-18 23:16:00|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1650323770000|2022-04-18 23:16:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650323830000|2022-04-18 23:17:10|413.15|410.35|412.96|410.16|413.15|410.35|412.96|410.16|0
1650323840000|2022-04-18 23:17:20|412.87|410.07|412.77|409.97|412.96|410.16|412.77|409.97|0
1650323850000|2022-04-18 23:17:30|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1650323860000|2022-04-18 23:17:40|412.68|409.88|412.77|409.97|412.77|409.97|412.68|409.88|0
1650323880000|2022-04-18 23:18:00|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1650323890000|2022-04-18 23:18:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650323900000|2022-04-18 23:18:20|413.43|410.63|413.43|410.63|413.52|410.72|413.43|410.63|0
1650323910000|2022-04-18 23:18:30|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650323930000|2022-04-18 23:18:50|413.43|410.63|413.33|410.53|413.52|410.72|413.33|410.53|0
1650323940000|2022-04-18 23:19:00|413.14|410.34|413.24|410.44|413.24|410.44|413.14|410.34|0
1650323950000|2022-04-18 23:19:10|413.33|410.53|413.24|410.44|413.33|410.53|413.24|410.44|0
1650323960000|2022-04-18 23:19:20|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650323970000|2022-04-18 23:19:30|413.43|410.63|413.33|410.53|413.52|410.72|413.33|410.53|0
1650323990000|2022-04-18 23:19:50|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650324010000|2022-04-18 23:20:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650324050000|2022-04-18 23:20:50|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1650324190000|2022-04-18 23:23:10|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1650324200000|2022-04-18 23:23:20|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1650324210000|2022-04-18 23:23:30|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1650324220000|2022-04-18 23:23:40|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1650324270000|2022-04-18 23:24:30|413.89|411.09|413.61|410.81|413.89|411.09|413.61|410.81|0
1650324280000|2022-04-18 23:24:40|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650324350000|2022-04-18 23:25:50|413.61|410.81|413.52|410.72|413.7|410.9|413.52|410.72|0
1650324360000|2022-04-18 23:26:00|413.61|410.81|413.7|410.9|413.7|410.9|413.61|410.81|0
1650324370000|2022-04-18 23:26:10|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1650324380000|2022-04-18 23:26:20|413.61|410.81|414.08|411.28|414.08|411.28|413.61|410.81|0
1650324550000|2022-04-18 23:29:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1650324560000|2022-04-18 23:29:20|414.08|411.28|414.26|411.46|414.26|411.46|414.08|411.28|0
1650324590000|2022-04-18 23:29:50|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1650324600000|2022-04-18 23:30:00|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650324640000|2022-04-18 23:30:40|414.45|411.65|414.83|412.03|414.83|412.03|414.45|411.65|0
1650324650000|2022-04-18 23:30:50|414.64|411.84|414.83|412.03|414.83|412.03|414.64|411.84|0
1650324680000|2022-04-18 23:31:20|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650324690000|2022-04-18 23:31:30|414.74|411.94|414.74|411.94|414.74|411.94|414.64|411.84|0
1650324700000|2022-04-18 23:31:40|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1650324710000|2022-04-18 23:31:50|414.64|411.84|414.83|412.03|414.83|412.03|414.64|411.84|0
1650324750000|2022-04-18 23:32:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650324770000|2022-04-18 23:32:50|414.83|412.03|414.55|411.75|414.83|412.03|414.55|411.75|0
1650324780000|2022-04-18 23:33:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1650324790000|2022-04-18 23:33:10|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650324800000|2022-04-18 23:33:20|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1650324810000|2022-04-18 23:33:30|414.55|411.75|414.45|411.65|414.55|411.75|414.45|411.65|0
1650324850000|2022-04-18 23:34:10|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1650324860000|2022-04-18 23:34:20|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1650324880000|2022-04-18 23:34:40|414.26|411.46|414.45|411.65|414.45|411.65|414.26|411.46|0
1650324890000|2022-04-18 23:34:50|414.36|411.56|414.26|411.46|414.36|411.56|414.26|411.46|0
1650324900000|2022-04-18 23:35:00|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1650324910000|2022-04-18 23:35:10|414.17|411.37|414.26|411.46|414.26|411.46|414.17|411.37|0
1650324920000|2022-04-18 23:35:20|414.45|411.65|414.64|411.84|414.64|411.84|414.45|411.65|0
1650324950000|2022-04-18 23:35:50|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1650325020000|2022-04-18 23:37:00|414.73|411.93|414.82|412.02|414.82|412.02|414.73|411.93|0
1650325070000|2022-04-18 23:37:50|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1650325080000|2022-04-18 23:38:00|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1650325110000|2022-04-18 23:38:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1650325140000|2022-04-18 23:39:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1650325200000|2022-04-18 23:40:00|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1650325210000|2022-04-18 23:40:10|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1650325430000|2022-04-18 23:43:50|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1650325560000|2022-04-18 23:46:00|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1650325580000|2022-04-18 23:46:20|412.95|410.15|412.76|409.96|412.95|410.15|412.76|409.96|0
1650325590000|2022-04-18 23:46:30|412.95|410.15|412.57|409.77|412.95|410.15|412.57|409.77|0
1650325600000|2022-04-18 23:46:40|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1650325610000|2022-04-18 23:46:50|412.3|409.5|412.2|409.4|412.3|409.5|412.2|409.4|0
1650325620000|2022-04-18 23:47:00|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1650325630000|2022-04-18 23:47:10|411.64|408.84|411.64|408.84|411.64|408.84|411.64|408.84|0
1650325640000|2022-04-18 23:47:20|411.83|409.03|412.01|409.21|412.01|409.21|411.83|409.03|0
1650325650000|2022-04-18 23:47:30|412.2|409.4|411.92|409.12|412.39|409.59|411.83|409.03|0
1650325660000|2022-04-18 23:47:40|411.83|409.03|411.64|408.84|411.83|409.03|411.64|408.84|0
1650325670000|2022-04-18 23:47:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1650325680000|2022-04-18 23:48:00|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1650325690000|2022-04-18 23:48:10|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1650325700000|2022-04-18 23:48:20|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1650325710000|2022-04-18 23:48:30|410.33|407.53|409.03|406.23|410.33|407.53|409.03|406.23|0
1650325720000|2022-04-18 23:48:40|408.75|405.95|409.77|406.97|409.77|406.97|408.75|405.95|0
1650325730000|2022-04-18 23:48:50|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650325740000|2022-04-18 23:49:00|409.87|407.07|409.77|406.97|409.87|407.07|409.77|406.97|0
1650325750000|2022-04-18 23:49:10|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1650325760000|2022-04-18 23:49:20|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1650325770000|2022-04-18 23:49:30|409.68|406.88|409.77|406.97|409.77|406.97|409.59|406.79|0
1650325780000|2022-04-18 23:49:40|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650325800000|2022-04-18 23:50:00|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1650325810000|2022-04-18 23:50:10|409.59|406.79|409.77|406.97|409.77|406.97|409.59|406.79|0
1650325840000|2022-04-18 23:50:40|409.87|407.07|409.96|407.16|409.96|407.16|409.87|407.07|0
1650325850000|2022-04-18 23:50:50|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1650325860000|2022-04-18 23:51:00|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650325880000|2022-04-18 23:51:20|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1650325890000|2022-04-18 23:51:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650325900000|2022-04-18 23:51:40|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1650325910000|2022-04-18 23:51:50|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1650325920000|2022-04-18 23:52:00|409.59|406.79|409.21|406.41|409.59|406.79|409.21|406.41|0
1650325930000|2022-04-18 23:52:10|409.4|406.6|409.5|406.7|409.5|406.7|409.4|406.6|0
1650325940000|2022-04-18 23:52:20|409.4|406.6|409.5|406.7|409.59|406.79|409.4|406.6|0
1650325950000|2022-04-18 23:52:30|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1650325960000|2022-04-18 23:52:40|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1650325970000|2022-04-18 23:52:50|408.84|406.04|408.47|405.67|408.84|406.04|408.47|405.67|0
1650325980000|2022-04-18 23:53:00|408.1|405.3|407.91|405.11|408.1|405.3|407.91|405.11|0
1650325990000|2022-04-18 23:53:10|407.17|404.37|407.72|404.92|407.72|404.92|407.17|404.37|0
1650326000000|2022-04-18 23:53:20|407.54|404.74|407.91|405.11|407.91|405.11|407.54|404.74|0
1650326010000|2022-04-18 23:53:30|407.72|404.92|407.54|404.74|407.82|405.02|407.54|404.74|0
1650326020000|2022-04-18 23:53:40|407.72|404.92|406.8|404|407.72|404.92|406.8|404|0
1650326030000|2022-04-18 23:53:50|406.61|403.81|406.8|404|406.8|404|406.61|403.81|0
1650326040000|2022-04-18 23:54:00|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1650326050000|2022-04-18 23:54:10|406.8|404|406.71|403.91|406.8|404|406.61|403.81|0
1650326060000|2022-04-18 23:54:20|406.8|404|406.89|404.09|406.89|404.09|406.8|404|0
1650326070000|2022-04-18 23:54:30|406.98|404.18|406.61|403.81|406.98|404.18|406.61|403.81|0
1650326080000|2022-04-18 23:54:40|406.8|404|406.8|404|406.8|404|406.8|404|0
1650326090000|2022-04-18 23:54:50|406.98|404.18|406.98|404.18|406.98|404.18|406.98|404.18|0
1650326110000|2022-04-18 23:55:10|406.8|404|406.61|403.81|406.8|404|406.61|403.81|0
1650326130000|2022-04-18 23:55:30|406.24|403.44|406.61|403.81|406.61|403.81|406.24|403.44|0
1650326150000|2022-04-18 23:55:50|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1650326160000|2022-04-18 23:56:00|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1650326170000|2022-04-18 23:56:10|406.05|403.25|406.05|403.25|406.15|403.35|406.05|403.25|0
1650326180000|2022-04-18 23:56:20|405.87|403.07|406.24|403.44|406.24|403.44|405.87|403.07|0
1650326190000|2022-04-18 23:56:30|406.42|403.62|406.24|403.44|406.42|403.62|406.24|403.44|0
1650326200000|2022-04-18 23:56:40|406.05|403.25|406.24|403.44|406.24|403.44|406.05|403.25|0
1650326210000|2022-04-18 23:56:50|405.87|403.07|406.05|403.25|406.05|403.25|405.87|403.07|0
1650326220000|2022-04-18 23:57:00|406.24|403.44|406.05|403.25|406.24|403.44|406.05|403.25|0
1650326230000|2022-04-18 23:57:10|405.87|403.07|405.96|403.16|406.05|403.25|405.87|403.07|0
1650326240000|2022-04-18 23:57:20|406.05|403.25|406.05|403.25|406.05|403.25|406.05|403.25|0
1650326250000|2022-04-18 23:57:30|406.24|403.44|406.05|403.25|406.24|403.44|406.05|403.25|0
1650326270000|2022-04-18 23:57:50|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1650326280000|2022-04-18 23:58:00|406.15|403.35|406.42|403.62|406.42|403.62|406.15|403.35|0
1650326290000|2022-04-18 23:58:10|406.24|403.44|406.05|403.25|406.24|403.44|406.05|403.25|0
1650326300000|2022-04-18 23:58:20|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1650326310000|2022-04-18 23:58:30|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1650326320000|2022-04-18 23:58:40|406.61|403.81|406.42|403.62|406.61|403.81|406.42|403.62|0
1650326330000|2022-04-18 23:58:50|406.33|403.53|406.71|403.91|406.71|403.91|406.33|403.53|0
1650326340000|2022-04-18 23:59:00|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1650326350000|2022-04-18 23:59:10|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1650326360000|2022-04-18 23:59:20|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1650326380000|2022-04-18 23:59:40|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1650326390000|2022-04-18 23:59:50|406.24|403.44|405.87|403.07|406.24|403.44|405.87|403.07|0
1650326400000|2022-04-19 00:00:00|406.05|403.25|406.42|403.62|406.42|403.62|406.05|403.25|0
1650326410000|2022-04-19 00:00:10|406.61|403.81|406.42|403.62|406.61|403.81|406.42|403.62|0
1650326420000|2022-04-19 00:00:20|406.61|403.81|406.42|403.62|406.61|403.81|406.42|403.62|0
1650326440000|2022-04-19 00:00:40|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1650326450000|2022-04-19 00:00:50|406.42|403.62|406.33|403.53|406.42|403.62|406.33|403.53|0
1650326460000|2022-04-19 00:01:00|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1650326470000|2022-04-19 00:01:10|406.61|403.81|406.7|403.9|406.7|403.9|406.42|403.62|0
1650326480000|2022-04-19 00:01:20|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1650326490000|2022-04-19 00:01:30|406.89|404.09|406.98|404.18|406.98|404.18|406.89|404.09|0
1650326530000|2022-04-19 00:02:10|406.89|404.09|406.61|403.81|406.89|404.09|406.61|403.81|0
1650326540000|2022-04-19 00:02:20|406.52|403.72|406.24|403.44|406.61|403.81|406.24|403.44|0
1650326550000|2022-04-19 00:02:30|406.42|403.62|406.42|403.62|406.61|403.81|406.24|403.44|0
1650326560000|2022-04-19 00:02:40|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1650326570000|2022-04-19 00:02:50|406.42|403.62|406.61|403.81|406.61|403.81|406.42|403.62|0
1650326580000|2022-04-19 00:03:00|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1650326590000|2022-04-19 00:03:10|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1650326600000|2022-04-19 00:03:20|406.42|403.62|406.24|403.44|406.42|403.62|406.24|403.44|0
1650326610000|2022-04-19 00:03:30|406.42|403.62|406.42|403.62|406.42|403.62|406.33|403.53|0
1650326620000|2022-04-19 00:03:40|406.52|403.72|406.61|403.81|406.61|403.81|406.52|403.72|0
1650326630000|2022-04-19 00:03:50|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1650326650000|2022-04-19 00:04:10|407.54|404.74|407.16|404.36|407.54|404.74|407.16|404.36|0
1650326660000|2022-04-19 00:04:20|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1650326670000|2022-04-19 00:04:30|407.16|404.36|407.26|404.46|407.26|404.46|407.16|404.36|0
1650326680000|2022-04-19 00:04:40|407.35|404.55|407.35|404.55|407.35|404.55|407.16|404.36|0
1650326690000|2022-04-19 00:04:50|407.45|404.65|407.54|404.74|407.54|404.74|407.45|404.65|0
1650326700000|2022-04-19 00:05:00|407.45|404.65|407.35|404.55|407.45|404.65|407.35|404.55|0
1650326720000|2022-04-19 00:05:20|407.53|404.73|407.53|404.73|407.53|404.73|407.53|404.73|0
1650326730000|2022-04-19 00:05:30|407.45|404.65|407.26|404.46|407.45|404.65|407.26|404.46|0
1650326740000|2022-04-19 00:05:40|407.35|404.55|407.35|404.55|407.35|404.55|407.26|404.46|0
1650326750000|2022-04-19 00:05:50|407.53|404.73|407.35|404.55|407.53|404.73|407.35|404.55|0
1650326760000|2022-04-19 00:06:00|407.16|404.36|407.35|404.55|407.35|404.55|407.16|404.36|0
1650326770000|2022-04-19 00:06:10|407.26|404.46|407.16|404.36|407.35|404.55|407.16|404.36|0
1650326780000|2022-04-19 00:06:20|407.35|404.55|407.16|404.36|407.35|404.55|407.16|404.36|0
1650326790000|2022-04-19 00:06:30|406.98|404.18|406.98|404.18|406.98|404.18|406.79|403.99|0
1650326810000|2022-04-19 00:06:50|406.89|404.09|406.98|404.18|406.98|404.18|406.89|404.09|0
1650326820000|2022-04-19 00:07:00|407.16|404.36|407.16|404.36|407.16|404.36|406.98|404.18|0
1650326830000|2022-04-19 00:07:10|406.98|404.18|406.98|404.18|406.98|404.18|406.98|404.18|0
1650326840000|2022-04-19 00:07:20|407.16|404.36|407.16|404.36|407.16|404.36|407.07|404.27|0
1650326850000|2022-04-19 00:07:30|406.98|404.18|407.35|404.55|407.35|404.55|406.98|404.18|0
1650326870000|2022-04-19 00:07:50|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1650326880000|2022-04-19 00:08:00|407.53|404.73|407.35|404.55|407.53|404.73|407.35|404.55|0
1650326890000|2022-04-19 00:08:10|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1650326900000|2022-04-19 00:08:20|406.98|404.18|406.98|404.18|406.98|404.18|406.98|404.18|0
1650326910000|2022-04-19 00:08:30|407.16|404.36|406.98|404.18|407.16|404.36|406.98|404.18|0
1650326920000|2022-04-19 00:08:40|406.79|403.99|406.61|403.81|406.79|403.99|406.61|403.81|0
1650326930000|2022-04-19 00:08:50|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1650326940000|2022-04-19 00:09:00|406.89|404.09|407.72|404.92|407.72|404.92|406.89|404.09|0
1650326950000|2022-04-19 00:09:10|407.53|404.73|407.91|405.11|407.91|405.11|407.53|404.73|0
1650326960000|2022-04-19 00:09:20|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1650326970000|2022-04-19 00:09:30|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1650326980000|2022-04-19 00:09:40|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1650326990000|2022-04-19 00:09:50|407.63|404.83|407.53|404.73|407.72|404.92|407.53|404.73|0
1650327000000|2022-04-19 00:10:00|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1650327010000|2022-04-19 00:10:10|407.53|404.73|407.72|404.92|407.72|404.92|407.53|404.73|0
1650327020000|2022-04-19 00:10:20|407.9|405.1|407.9|405.1|407.9|405.1|407.72|404.92|0
1650327030000|2022-04-19 00:10:30|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1650327050000|2022-04-19 00:10:50|407.63|404.83|407.72|404.92|407.72|404.92|407.63|404.83|0
1650327060000|2022-04-19 00:11:00|407.53|404.73|407.35|404.55|407.53|404.73|407.35|404.55|0
1650327070000|2022-04-19 00:11:10|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1650327080000|2022-04-19 00:11:20|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1650327090000|2022-04-19 00:11:30|406.98|404.18|406.79|403.99|406.98|404.18|406.79|403.99|0
1650327100000|2022-04-19 00:11:40|406.6|403.8|406.79|403.99|406.79|403.99|406.6|403.8|0
1650327120000|2022-04-19 00:12:00|406.98|404.18|406.89|404.09|406.98|404.18|406.89|404.09|0
1650327130000|2022-04-19 00:12:10|406.98|404.18|406.79|403.99|406.98|404.18|406.79|403.99|0
1650327140000|2022-04-19 00:12:20|406.6|403.8|406.98|404.18|406.98|404.18|406.6|403.8|0
1650327150000|2022-04-19 00:12:30|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1650327160000|2022-04-19 00:12:40|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1650327170000|2022-04-19 00:12:50|406.6|403.8|406.79|403.99|406.79|403.99|406.6|403.8|0
1650327180000|2022-04-19 00:13:00|406.7|403.9|406.42|403.62|406.7|403.9|406.42|403.62|0
1650327190000|2022-04-19 00:13:10|406.51|403.71|406.6|403.8|406.6|403.8|406.51|403.71|0
1650327200000|2022-04-19 00:13:20|406.79|403.99|406.7|403.9|406.79|403.99|406.7|403.9|0
1650327210000|2022-04-19 00:13:30|406.89|404.09|406.97|404.17|406.97|404.17|406.89|404.09|0
1650327220000|2022-04-19 00:13:40|406.89|404.09|406.97|404.17|406.97|404.17|406.89|404.09|0
1650327230000|2022-04-19 00:13:50|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1650327240000|2022-04-19 00:14:00|407.53|404.73|407.16|404.36|407.53|404.73|407.16|404.36|0
1650327250000|2022-04-19 00:14:10|407.26|404.46|407.16|404.36|407.26|404.46|407.16|404.36|0
1650327260000|2022-04-19 00:14:20|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1650327270000|2022-04-19 00:14:30|407.35|404.55|407.26|404.46|407.35|404.55|407.26|404.46|0
1650327280000|2022-04-19 00:14:40|407.35|404.55|407.16|404.36|407.35|404.55|407.16|404.36|0
1650327290000|2022-04-19 00:14:50|407.07|404.27|406.97|404.17|407.07|404.27|406.97|404.17|0
1650327300000|2022-04-19 00:15:00|407.07|404.27|407.16|404.36|407.16|404.36|406.97|404.17|0
1650327310000|2022-04-19 00:15:10|407.35|404.55|407.53|404.73|407.53|404.73|407.35|404.55|0
1650327320000|2022-04-19 00:15:20|407.35|404.55|407.53|404.73|407.53|404.73|407.35|404.55|0
1650327330000|2022-04-19 00:15:30|407.35|404.55|407.16|404.36|407.35|404.55|407.16|404.36|0
1650327340000|2022-04-19 00:15:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1650327350000|2022-04-19 00:15:50|407.16|404.36|407.53|404.73|407.53|404.73|407.16|404.36|0
1650327360000|2022-04-19 00:16:00|407.72|404.92|407.53|404.73|407.72|404.92|407.53|404.73|0
1650327370000|2022-04-19 00:16:10|407.72|404.92|407.53|404.73|407.72|404.92|407.53|404.73|0
1650327380000|2022-04-19 00:16:20|407.63|404.83|407.72|404.92|407.72|404.92|407.63|404.83|0
1650327390000|2022-04-19 00:16:30|407.9|405.1|407.9|405.1|407.9|405.1|407.72|404.92|0
1650327400000|2022-04-19 00:16:40|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1650327410000|2022-04-19 00:16:50|408.65|405.85|408.83|406.03|408.83|406.03|408.65|405.85|0
1650327420000|2022-04-19 00:17:00|409.02|406.22|409.02|406.22|409.2|406.4|409.02|406.22|0
1650327430000|2022-04-19 00:17:10|408.83|406.03|409.02|406.22|409.02|406.22|408.83|406.03|0
1650327450000|2022-04-19 00:17:30|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650327470000|2022-04-19 00:17:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1650327480000|2022-04-19 00:18:00|409.02|406.22|409.02|406.22|409.02|406.22|408.83|406.03|0
1650327490000|2022-04-19 00:18:10|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650327500000|2022-04-19 00:18:20|408.65|405.85|408.46|405.66|408.65|405.85|408.46|405.66|0
1650327520000|2022-04-19 00:18:40|408.56|405.76|408.27|405.47|408.56|405.76|408.27|405.47|0
1650327550000|2022-04-19 00:19:10|408.18|405.38|408.27|405.47|408.27|405.47|408.18|405.38|0
1650327560000|2022-04-19 00:19:20|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1650327570000|2022-04-19 00:19:30|408.56|405.76|408.56|405.76|408.65|405.85|408.56|405.76|0
1650327580000|2022-04-19 00:19:40|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1650327590000|2022-04-19 00:19:50|408.56|405.76|408.46|405.66|408.56|405.76|408.46|405.66|0
1650327600000|2022-04-19 00:20:00|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327610000|2022-04-19 00:20:10|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327630000|2022-04-19 00:20:30|408.37|405.57|408.65|405.85|408.65|405.85|408.37|405.57|0
1650327640000|2022-04-19 00:20:40|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650327660000|2022-04-19 00:21:00|409.02|406.22|408.93|406.13|409.02|406.22|408.93|406.13|0
1650327670000|2022-04-19 00:21:10|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1650327680000|2022-04-19 00:21:20|408.83|406.03|408.65|405.85|408.83|406.03|408.65|405.85|0
1650327690000|2022-04-19 00:21:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1650327700000|2022-04-19 00:21:40|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327710000|2022-04-19 00:21:50|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327720000|2022-04-19 00:22:00|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1650327730000|2022-04-19 00:22:10|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650327740000|2022-04-19 00:22:20|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1650327750000|2022-04-19 00:22:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1650327770000|2022-04-19 00:22:50|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327780000|2022-04-19 00:23:00|408.27|405.47|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327790000|2022-04-19 00:23:10|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1650327810000|2022-04-19 00:23:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1650327830000|2022-04-19 00:23:50|408.27|405.47|408.37|405.57|408.46|405.66|408.27|405.47|0
1650327840000|2022-04-19 00:24:00|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650327850000|2022-04-19 00:24:10|408.55|405.75|408.64|405.84|408.64|405.84|408.46|405.66|0
1650327860000|2022-04-19 00:24:20|408.46|405.66|408.46|405.66|408.64|405.84|408.46|405.66|0
1650327880000|2022-04-19 00:24:40|408.64|405.84|408.46|405.66|408.64|405.84|408.46|405.66|0
1650327890000|2022-04-19 00:24:50|408.64|405.84|408.55|405.75|408.64|405.84|408.46|405.66|0
1650327900000|2022-04-19 00:25:00|408.46|405.66|408.46|405.66|408.46|405.66|408.27|405.47|0
1650327910000|2022-04-19 00:25:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650327920000|2022-04-19 00:25:20|408.46|405.66|408.27|405.47|408.46|405.66|408.27|405.47|0
1650327930000|2022-04-19 00:25:30|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1650327950000|2022-04-19 00:25:50|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1650327960000|2022-04-19 00:26:00|408.09|405.29|408.27|405.47|408.27|405.47|408.09|405.29|0
1650327970000|2022-04-19 00:26:10|408.46|405.66|408.27|405.47|408.46|405.66|408.27|405.47|0
1650327980000|2022-04-19 00:26:20|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1650327990000|2022-04-19 00:26:30|408.27|405.47|408.27|405.47|408.37|405.57|408.27|405.47|0
1650328000000|2022-04-19 00:26:40|408.37|405.57|408.27|405.47|408.37|405.57|408.27|405.47|0
1650328020000|2022-04-19 00:27:00|408.18|405.38|408.18|405.38|408.27|405.47|408.18|405.38|0
1650328030000|2022-04-19 00:27:10|408.27|405.47|408.09|405.29|408.27|405.47|408.09|405.29|0
1650328040000|2022-04-19 00:27:20|408.08|405.28|408.08|405.28|408.18|405.38|408.08|405.28|0
1650328050000|2022-04-19 00:27:30|408.27|405.47|408.27|405.47|408.27|405.47|408.18|405.38|0
1650328070000|2022-04-19 00:27:50|408.46|405.66|408.46|405.66|408.46|405.66|408.37|405.57|0
1650328080000|2022-04-19 00:28:00|408.37|405.57|408.46|405.66|408.46|405.66|408.37|405.57|0
1650328090000|2022-04-19 00:28:10|408.27|405.47|408.37|405.57|408.46|405.66|408.27|405.47|0
1650328100000|2022-04-19 00:28:20|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1650328120000|2022-04-19 00:28:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1650328140000|2022-04-19 00:29:00|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650328150000|2022-04-19 00:29:10|408.74|405.94|408.64|405.84|408.74|405.94|408.64|405.84|0
1650328170000|2022-04-19 00:29:30|408.83|406.03|408.74|405.94|408.83|406.03|408.64|405.84|0
1650328180000|2022-04-19 00:29:40|408.64|405.84|408.64|405.84|408.83|406.03|408.64|405.84|0
1650328190000|2022-04-19 00:29:50|408.46|405.66|408.64|405.84|408.64|405.84|408.46|405.66|0
1650328210000|2022-04-19 00:30:10|408.55|405.75|408.46|405.66|408.55|405.75|408.27|405.47|0
1650328220000|2022-04-19 00:30:20|408.37|405.57|408.64|405.84|408.64|405.84|408.37|405.57|0
1650328230000|2022-04-19 00:30:30|408.46|405.66|408.46|405.66|408.64|405.84|408.46|405.66|0
1650328240000|2022-04-19 00:30:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1650328260000|2022-04-19 00:31:00|408.83|406.03|409.2|406.4|409.2|406.4|408.83|406.03|0
1650328270000|2022-04-19 00:31:10|409.01|406.21|409.2|406.4|409.2|406.4|409.01|406.21|0
1650328280000|2022-04-19 00:31:20|409.57|406.77|409.2|406.4|409.57|406.77|409.2|406.4|0
1650328290000|2022-04-19 00:31:30|409.39|406.59|409.2|406.4|409.39|406.59|409.2|406.4|0
1650328300000|2022-04-19 00:31:40|409.01|406.21|408.83|406.03|409.01|406.21|408.83|406.03|0
1650328310000|2022-04-19 00:31:50|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328320000|2022-04-19 00:32:00|408.83|406.03|408.83|406.03|409.01|406.21|408.83|406.03|0
1650328330000|2022-04-19 00:32:10|409.01|406.21|408.83|406.03|409.01|406.21|408.83|406.03|0
1650328340000|2022-04-19 00:32:20|408.92|406.12|408.83|406.03|408.92|406.12|408.83|406.03|0
1650328350000|2022-04-19 00:32:30|408.64|405.84|408.64|405.84|408.64|405.84|408.46|405.66|0
1650328360000|2022-04-19 00:32:40|408.46|405.66|408.64|405.84|408.64|405.84|408.46|405.66|0
1650328370000|2022-04-19 00:32:50|408.83|406.03|408.74|405.94|408.83|406.03|408.74|405.94|0
1650328380000|2022-04-19 00:33:00|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1650328390000|2022-04-19 00:33:10|408.74|405.94|408.64|405.84|408.74|405.94|408.64|405.84|0
1650328400000|2022-04-19 00:33:20|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1650328410000|2022-04-19 00:33:30|408.64|405.84|408.64|405.84|408.74|405.94|408.64|405.84|0
1650328420000|2022-04-19 00:33:40|408.83|406.03|408.83|406.03|409.01|406.21|408.83|406.03|0
1650328430000|2022-04-19 00:33:50|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1650328440000|2022-04-19 00:34:00|408.92|406.12|408.83|406.03|408.92|406.12|408.83|406.03|0
1650328450000|2022-04-19 00:34:10|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1650328460000|2022-04-19 00:34:20|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328470000|2022-04-19 00:34:30|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650328480000|2022-04-19 00:34:40|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1650328490000|2022-04-19 00:34:50|408.74|405.94|408.83|406.03|408.83|406.03|408.74|405.94|0
1650328500000|2022-04-19 00:35:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328510000|2022-04-19 00:35:10|408.83|406.03|409.01|406.21|409.01|406.21|408.83|406.03|0
1650328520000|2022-04-19 00:35:20|408.83|406.03|409.01|406.21|409.01|406.21|408.83|406.03|0
1650328530000|2022-04-19 00:35:30|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650328540000|2022-04-19 00:35:40|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328570000|2022-04-19 00:36:10|409.2|406.4|409.2|406.4|409.2|406.4|409.11|406.31|0
1650328580000|2022-04-19 00:36:20|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328590000|2022-04-19 00:36:30|408.83|406.03|409.01|406.21|409.01|406.21|408.83|406.03|0
1650328600000|2022-04-19 00:36:40|408.92|406.12|409.01|406.21|409.01|406.21|408.92|406.12|0
1650328610000|2022-04-19 00:36:50|408.83|406.03|409.01|406.21|409.01|406.21|408.83|406.03|0
1650328660000|2022-04-19 00:37:40|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1650328670000|2022-04-19 00:37:50|408.92|406.12|409.01|406.21|409.01|406.21|408.92|406.12|0
1650328680000|2022-04-19 00:38:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1650328690000|2022-04-19 00:38:10|409.38|406.58|409.2|406.4|409.38|406.58|409.2|406.4|0
1650328700000|2022-04-19 00:38:20|409.38|406.58|409.2|406.4|409.38|406.58|409.01|406.21|0
1650328710000|2022-04-19 00:38:30|409.11|406.31|409.2|406.4|409.2|406.4|409.11|406.31|0
1650328740000|2022-04-19 00:39:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1650328760000|2022-04-19 00:39:20|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1650328770000|2022-04-19 00:39:30|409.2|406.4|409.2|406.4|409.29|406.49|409.2|406.4|0
1650328780000|2022-04-19 00:39:40|409.29|406.49|409.38|406.58|409.38|406.58|409.29|406.49|0
1650328800000|2022-04-19 00:40:00|409.29|406.49|409.76|406.96|409.76|406.96|409.29|406.49|0
1650328810000|2022-04-19 00:40:10|409.85|407.05|409.57|406.77|409.94|407.14|409.57|406.77|0
1650328820000|2022-04-19 00:40:20|409.67|406.87|409.57|406.77|409.76|406.96|409.57|406.77|0
1650328830000|2022-04-19 00:40:30|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1650328840000|2022-04-19 00:40:40|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1650328860000|2022-04-19 00:41:00|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1650328870000|2022-04-19 00:41:10|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1650328890000|2022-04-19 00:41:30|409.67|406.87|409.76|406.96|409.76|406.96|409.67|406.87|0
1650328900000|2022-04-19 00:41:40|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1650328910000|2022-04-19 00:41:50|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1650328920000|2022-04-19 00:42:00|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1650328930000|2022-04-19 00:42:10|410.5|407.7|410.31|407.51|410.5|407.7|410.31|407.51|0
1650328940000|2022-04-19 00:42:20|410.5|407.7|410.31|407.51|410.5|407.7|410.31|407.51|0
1650328950000|2022-04-19 00:42:30|410.5|407.7|410.31|407.51|410.5|407.7|410.31|407.51|0
1650328960000|2022-04-19 00:42:40|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1650328970000|2022-04-19 00:42:50|410.41|407.61|410.5|407.7|410.5|407.7|410.41|407.61|0
1650328980000|2022-04-19 00:43:00|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1650328990000|2022-04-19 00:43:10|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1650329000000|2022-04-19 00:43:20|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1650329020000|2022-04-19 00:43:40|411.06|408.26|411.25|408.45|411.25|408.45|411.06|408.26|0
1650329030000|2022-04-19 00:43:50|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1650329040000|2022-04-19 00:44:00|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1650329050000|2022-04-19 00:44:10|411.53|408.73|411.43|408.63|411.62|408.82|411.43|408.63|0
1650329060000|2022-04-19 00:44:20|411.62|408.82|411.81|409.01|411.81|409.01|411.62|408.82|0
1650329090000|2022-04-19 00:44:50|411.62|408.82|411.81|409.01|411.81|409.01|411.62|408.82|0
1650329100000|2022-04-19 00:45:00|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1650329110000|2022-04-19 00:45:10|412.18|409.38|411.99|409.19|412.18|409.38|411.99|409.19|0
1650329120000|2022-04-19 00:45:20|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1650329130000|2022-04-19 00:45:30|411.99|409.19|411.99|409.19|411.99|409.19|411.9|409.1|0
1650329140000|2022-04-19 00:45:40|412.18|409.38|412.09|409.29|412.18|409.38|412.09|409.29|0
1650329150000|2022-04-19 00:45:50|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1650329180000|2022-04-19 00:46:20|412.37|409.57|412.74|409.94|412.74|409.94|412.37|409.57|0
1650329200000|2022-04-19 00:46:40|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1650329210000|2022-04-19 00:46:50|412.37|409.57|412.55|409.75|412.55|409.75|412.37|409.57|0
1650329220000|2022-04-19 00:47:00|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1650329230000|2022-04-19 00:47:10|412.55|409.75|412.74|409.94|412.74|409.94|412.55|409.75|0
1650329250000|2022-04-19 00:47:30|412.93|410.13|413.49|410.69|413.49|410.69|412.93|410.13|0
1650329270000|2022-04-19 00:47:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1650329290000|2022-04-19 00:48:10|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1650329300000|2022-04-19 00:48:20|414.05|411.25|414.24|411.44|414.24|411.44|414.05|411.25|0
1650329310000|2022-04-19 00:48:30|414.43|411.63|414.8|412|414.8|412|414.43|411.63|0
1650329320000|2022-04-19 00:48:40|414.99|412.19|415.18|412.38|415.55|412.75|414.61|411.81|0
1650329330000|2022-04-19 00:48:50|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1650329340000|2022-04-19 00:49:00|415.36|412.56|415.74|412.94|415.74|412.94|415.36|412.56|0
1650329350000|2022-04-19 00:49:10|416.68|413.88|416.77|413.97|416.87|414.07|416.68|413.88|0
1650329360000|2022-04-19 00:49:20|416.87|414.07|416.49|413.69|416.87|414.07|416.49|413.69|0
1650329370000|2022-04-19 00:49:30|416.4|413.6|416.3|413.5|416.49|413.69|416.3|413.5|0
1650329380000|2022-04-19 00:49:40|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329390000|2022-04-19 00:49:50|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1650329400000|2022-04-19 00:50:00|416.59|413.79|416.68|413.88|416.68|413.88|416.49|413.69|0
1650329410000|2022-04-19 00:50:10|416.59|413.79|417.99|415.19|417.99|415.19|416.59|413.79|0
1650329420000|2022-04-19 00:50:20|418.37|415.57|418.18|415.38|418.56|415.76|418.18|415.38|0
1650329430000|2022-04-19 00:50:30|418.09|415.29|417.99|415.19|418.18|415.38|417.99|415.19|0
1650329440000|2022-04-19 00:50:40|418.18|415.38|417.99|415.19|418.18|415.38|417.99|415.19|0
1650329450000|2022-04-19 00:50:50|418.09|415.29|417.99|415.19|418.09|415.29|417.99|415.19|0
1650329460000|2022-04-19 00:51:00|418.18|415.38|417.99|415.19|418.18|415.38|417.99|415.19|0
1650329470000|2022-04-19 00:51:10|417.8|415|417.62|414.82|417.8|415|417.62|414.82|0
1650329480000|2022-04-19 00:51:20|417.43|414.63|416.86|414.06|417.43|414.63|416.86|414.06|0
1650329490000|2022-04-19 00:51:30|416.96|414.16|416.86|414.06|417.05|414.25|416.86|414.06|0
1650329510000|2022-04-19 00:51:50|417.05|414.25|417.05|414.25|417.05|414.25|416.86|414.06|0
1650329520000|2022-04-19 00:52:00|416.86|414.06|416.96|414.16|416.96|414.16|416.86|414.06|0
1650329530000|2022-04-19 00:52:10|416.86|414.06|416.49|413.69|416.86|414.06|416.49|413.69|0
1650329540000|2022-04-19 00:52:20|416.3|413.5|416.11|413.31|416.3|413.5|416.11|413.31|0
1650329550000|2022-04-19 00:52:30|416.3|413.5|416.49|413.69|416.49|413.69|416.3|413.5|0
1650329560000|2022-04-19 00:52:40|416.59|413.79|416.68|413.88|416.68|413.88|416.59|413.79|0
1650329570000|2022-04-19 00:52:50|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329580000|2022-04-19 00:53:00|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1650329590000|2022-04-19 00:53:10|416.4|413.6|416.49|413.69|416.49|413.69|416.4|413.6|0
1650329600000|2022-04-19 00:53:20|416.68|413.88|416.49|413.69|416.68|413.88|416.49|413.69|0
1650329610000|2022-04-19 00:53:30|416.59|413.79|416.86|414.06|416.86|414.06|416.59|413.79|0
1650329620000|2022-04-19 00:53:40|417.05|414.25|417.99|415.19|417.99|415.19|417.05|414.25|0
1650329630000|2022-04-19 00:53:50|417.62|414.82|417.71|414.91|417.71|414.91|417.62|414.82|0
1650329640000|2022-04-19 00:54:00|417.62|414.82|417.43|414.63|417.62|414.82|417.43|414.63|0
1650329650000|2022-04-19 00:54:10|417.24|414.44|417.05|414.25|417.24|414.44|417.05|414.25|0
1650329660000|2022-04-19 00:54:20|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1650329670000|2022-04-19 00:54:30|417.05|414.25|417.05|414.25|417.24|414.44|417.05|414.25|0
1650329680000|2022-04-19 00:54:40|416.68|413.88|416.86|414.06|416.86|414.06|416.68|413.88|0
1650329690000|2022-04-19 00:54:50|416.68|413.88|416.49|413.69|416.86|414.06|416.49|413.69|0
1650329700000|2022-04-19 00:55:00|416.58|413.78|416.49|413.69|416.68|413.88|416.49|413.69|0
1650329710000|2022-04-19 00:55:10|416.68|413.88|416.49|413.69|416.68|413.88|416.49|413.69|0
1650329720000|2022-04-19 00:55:20|416.3|413.5|416.4|413.6|416.49|413.69|416.3|413.5|0
1650329730000|2022-04-19 00:55:30|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329740000|2022-04-19 00:55:40|416.3|413.5|416.3|413.5|416.49|413.69|416.3|413.5|0
1650329750000|2022-04-19 00:55:50|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1650329760000|2022-04-19 00:56:00|416.11|413.31|416.49|413.69|416.49|413.69|416.11|413.31|0
1650329770000|2022-04-19 00:56:10|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1650329780000|2022-04-19 00:56:20|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329800000|2022-04-19 00:56:40|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1650329810000|2022-04-19 00:56:50|416.3|413.5|416.11|413.31|416.3|413.5|416.11|413.31|0
1650329820000|2022-04-19 00:57:00|416.3|413.5|416.49|413.69|416.49|413.69|416.3|413.5|0
1650329840000|2022-04-19 00:57:20|416.67|413.87|416.86|414.06|416.86|414.06|416.67|413.87|0
1650329850000|2022-04-19 00:57:30|416.67|413.87|416.67|413.87|416.86|414.06|416.67|413.87|0
1650329860000|2022-04-19 00:57:40|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329870000|2022-04-19 00:57:50|416.67|413.87|416.86|414.06|416.86|414.06|416.67|413.87|0
1650329880000|2022-04-19 00:58:00|416.77|413.97|416.67|413.87|416.77|413.97|416.67|413.87|0
1650329890000|2022-04-19 00:58:10|416.86|414.06|416.77|413.97|416.86|414.06|416.77|413.97|0
1650329900000|2022-04-19 00:58:20|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1650329910000|2022-04-19 00:58:30|417.05|414.25|418.18|415.38|418.18|415.38|417.05|414.25|0
1650329920000|2022-04-19 00:58:40|417.9|415.1|417.61|414.81|417.99|415.19|417.61|414.81|0
1650329930000|2022-04-19 00:58:50|417.8|415|417.71|414.91|417.8|415|417.61|414.81|0
1650329940000|2022-04-19 00:59:00|417.61|414.81|417.24|414.44|417.61|414.81|417.24|414.44|0
1650329950000|2022-04-19 00:59:10|417.15|414.35|417.05|414.25|417.15|414.35|417.05|414.25|0
1650329960000|2022-04-19 00:59:20|416.67|413.87|416.67|413.87|416.86|414.06|416.67|413.87|0
1650329970000|2022-04-19 00:59:30|416.49|413.69|416.67|413.87|416.67|413.87|416.49|413.69|0
1650329980000|2022-04-19 00:59:40|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650329990000|2022-04-19 00:59:50|416.67|413.87|416.67|413.87|416.86|414.06|416.67|413.87|0
1650330000000|2022-04-19 01:00:00|417.05|414.25|416.96|414.16|417.43|414.63|416.96|414.16|0
1650330010000|2022-04-19 01:00:10|417.05|414.25|416.86|414.06|417.05|414.25|416.67|413.87|0
1650330020000|2022-04-19 01:00:20|417.05|414.25|416.67|413.87|417.05|414.25|416.67|413.87|0
1650330030000|2022-04-19 01:00:30|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1650330060000|2022-04-19 01:01:00|416.67|413.87|416.86|414.06|416.86|414.06|416.67|413.87|0
1650330070000|2022-04-19 01:01:10|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1650330080000|2022-04-19 01:01:20|417.24|414.44|417.24|414.44|417.24|414.44|417.24|414.44|0
1650330090000|2022-04-19 01:01:30|417.61|414.81|417.52|414.72|417.71|414.91|417.52|414.72|0
1650330100000|2022-04-19 01:01:40|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1650330110000|2022-04-19 01:01:50|417.42|414.62|417.8|415|417.8|415|417.42|414.62|0
1650330120000|2022-04-19 01:02:00|417.61|414.81|418.18|415.38|418.18|415.38|417.61|414.81|0
1650330130000|2022-04-19 01:02:10|417.99|415.19|418.55|415.75|418.55|415.75|417.99|415.19|0
1650330140000|2022-04-19 01:02:20|418.93|416.13|419.12|416.32|419.12|416.32|418.93|416.13|0
1650330150000|2022-04-19 01:02:30|419.31|416.51|418.93|416.13|419.31|416.51|418.93|416.13|0
1650330160000|2022-04-19 01:02:40|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1650330170000|2022-04-19 01:02:50|418.84|416.04|418.74|415.94|418.84|416.04|418.74|415.94|0
1650330180000|2022-04-19 01:03:00|419.31|416.51|419.69|416.89|419.69|416.89|419.31|416.51|0
1650330190000|2022-04-19 01:03:10|419.5|416.7|419.31|416.51|419.5|416.7|419.31|416.51|0
1650330200000|2022-04-19 01:03:20|419.12|416.32|418.93|416.13|419.12|416.32|418.93|416.13|0
1650330210000|2022-04-19 01:03:30|418.74|415.94|418.74|415.94|418.74|415.94|418.55|415.75|0
1650330220000|2022-04-19 01:03:40|418.37|415.57|418.18|415.38|418.37|415.57|418.18|415.38|0
1650330230000|2022-04-19 01:03:50|417.8|415|417.8|415|417.8|415|417.61|414.81|0
1650330240000|2022-04-19 01:04:00|418.18|415.38|418.37|415.57|418.37|415.57|418.18|415.38|0
1650330250000|2022-04-19 01:04:10|418.18|415.38|417.8|415|418.18|415.38|417.8|415|0
1650330260000|2022-04-19 01:04:20|417.61|414.81|417.8|415|417.8|415|417.61|414.81|0
1650330270000|2022-04-19 01:04:30|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1650330280000|2022-04-19 01:04:40|417.8|415|417.99|415.19|417.99|415.19|417.8|415|0
1650330290000|2022-04-19 01:04:50|418.09|415.29|418.18|415.38|418.18|415.38|418.09|415.29|0
1650330300000|2022-04-19 01:05:00|417.99|415.19|417.99|415.19|418.09|415.29|417.99|415.19|0
1650330310000|2022-04-19 01:05:10|417.9|415.1|417.8|415|417.9|415.1|417.8|415|0
1650330320000|2022-04-19 01:05:20|417.99|415.19|417.8|415|417.99|415.19|417.8|415|0
1650330330000|2022-04-19 01:05:30|417.9|415.1|417.8|415|417.9|415.1|417.8|415|0
1650330340000|2022-04-19 01:05:40|417.61|414.81|417.61|414.81|417.8|415|417.61|414.81|0
1650330350000|2022-04-19 01:05:50|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1650330360000|2022-04-19 01:06:00|417.61|414.81|417.8|415|417.99|415.19|417.61|414.81|0
1650330380000|2022-04-19 01:06:20|418.18|415.38|418.18|415.38|418.18|415.38|418.09|415.29|0
1650330390000|2022-04-19 01:06:30|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1650330400000|2022-04-19 01:06:40|418.18|415.38|417.99|415.19|418.18|415.38|417.99|415.19|0
1650330430000|2022-04-19 01:07:10|417.9|415.1|417.8|415|417.9|415.1|417.8|415|0
1650330440000|2022-04-19 01:07:20|417.99|415.19|418.18|415.38|418.36|415.56|417.99|415.19|0
1650330460000|2022-04-19 01:07:40|417.99|415.19|418.18|415.38|418.18|415.38|417.99|415.19|0
1650330470000|2022-04-19 01:07:50|418.36|415.56|418.18|415.38|418.36|415.56|418.18|415.38|0
1650330490000|2022-04-19 01:08:10|418.09|415.29|418.18|415.38|418.18|415.38|417.99|415.19|0
1650330510000|2022-04-19 01:08:30|418.36|415.56|418.74|415.94|418.74|415.94|418.36|415.56|0
1650330530000|2022-04-19 01:08:50|418.55|415.75|418.36|415.56|418.55|415.75|418.36|415.56|0
1650330540000|2022-04-19 01:09:00|418.55|415.75|418.55|415.75|418.55|415.75|418.55|415.75|0
1650330550000|2022-04-19 01:09:10|418.74|415.94|418.93|416.13|418.93|416.13|418.74|415.94|0
1650330560000|2022-04-19 01:09:20|418.74|415.94|418.36|415.56|418.74|415.94|418.36|415.56|0
1650330570000|2022-04-19 01:09:30|418.18|415.38|417.99|415.19|418.18|415.38|417.99|415.19|0
1650330590000|2022-04-19 01:09:50|417.8|415|417.42|414.62|417.8|415|417.42|414.62|0
1650330610000|2022-04-19 01:10:10|417.61|414.81|417.52|414.72|417.61|414.81|417.52|414.72|0
1650330620000|2022-04-19 01:10:20|417.42|414.62|417.61|414.81|417.61|414.81|417.42|414.62|0
1650330630000|2022-04-19 01:10:30|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1650330640000|2022-04-19 01:10:40|417.23|414.43|417.23|414.43|417.42|414.62|417.23|414.43|0
1650330650000|2022-04-19 01:10:50|417.14|414.34|417.23|414.43|417.23|414.43|417.14|414.34|0
1650330670000|2022-04-19 01:11:10|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1650330680000|2022-04-19 01:11:20|417.8|415|417.99|415.19|417.99|415.19|417.8|415|0
1650330690000|2022-04-19 01:11:30|417.9|415.1|417.9|415.1|417.9|415.1|417.9|415.1|0
1650330700000|2022-04-19 01:11:40|417.8|415|417.61|414.81|417.8|415|417.61|414.81|0
1650330710000|2022-04-19 01:11:50|417.8|415|417.61|414.81|417.8|415|417.61|414.81|0
1650330720000|2022-04-19 01:12:00|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1650330730000|2022-04-19 01:12:10|417.23|414.43|417.05|414.25|417.23|414.43|417.05|414.25|0
1650330740000|2022-04-19 01:12:20|416.96|414.16|417.05|414.25|417.05|414.25|416.96|414.16|0
1650330750000|2022-04-19 01:12:30|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1650330770000|2022-04-19 01:12:50|416.67|413.87|416.67|413.87|416.86|414.06|416.67|413.87|0
1650330780000|2022-04-19 01:13:00|416.77|413.97|416.67|413.87|416.77|413.97|416.67|413.87|0
1650330790000|2022-04-19 01:13:10|416.86|414.06|416.67|413.87|416.86|414.06|416.67|413.87|0
1650330800000|2022-04-19 01:13:20|416.29|413.49|416.11|413.31|416.29|413.49|416.11|413.31|0
1650330810000|2022-04-19 01:13:30|415.92|413.12|415.54|412.74|415.92|413.12|415.54|412.74|0
1650330820000|2022-04-19 01:13:40|415.35|412.55|415.35|412.55|415.35|412.55|415.17|412.37|0
1650330830000|2022-04-19 01:13:50|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1650330840000|2022-04-19 01:14:00|414.98|412.18|415.17|412.37|415.17|412.37|414.98|412.18|0
1650330850000|2022-04-19 01:14:10|415.35|412.55|415.17|412.37|415.35|412.55|415.17|412.37|0
1650330860000|2022-04-19 01:14:20|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1650330880000|2022-04-19 01:14:40|415.26|412.46|415.35|412.55|415.35|412.55|415.17|412.37|0
1650330890000|2022-04-19 01:14:50|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1650330900000|2022-04-19 01:15:00|415.92|413.12|415.92|413.12|416.1|413.3|415.92|413.12|0
1650330910000|2022-04-19 01:15:10|415.73|412.93|415.54|412.74|415.83|413.03|415.54|412.74|0
1650330920000|2022-04-19 01:15:20|415.73|412.93|415.54|412.74|415.73|412.93|415.54|412.74|0
1650330930000|2022-04-19 01:15:30|415.83|413.03|415.73|412.93|415.92|413.12|415.73|412.93|0
1650330950000|2022-04-19 01:15:50|415.92|413.12|415.92|413.12|415.92|413.12|415.73|412.93|0
1650330960000|2022-04-19 01:16:00|416.1|413.3|415.73|412.93|416.1|413.3|415.73|412.93|0
1650330970000|2022-04-19 01:16:10|416.1|413.3|415.92|413.12|416.1|413.3|415.92|413.12|0
1650330980000|2022-04-19 01:16:20|416.1|413.3|416.1|413.3|416.1|413.3|416.1|413.3|0
1650330990000|2022-04-19 01:16:30|416.29|413.49|416.48|413.68|416.48|413.68|416.29|413.49|0
1650331010000|2022-04-19 01:16:50|416.67|413.87|416.48|413.68|416.67|413.87|416.48|413.68|0
1650331020000|2022-04-19 01:17:00|416.67|413.87|416.86|414.06|416.86|414.06|416.67|413.87|0
1650331040000|2022-04-19 01:17:20|417.04|414.24|416.86|414.06|417.04|414.24|416.86|414.06|0
1650331050000|2022-04-19 01:17:30|416.67|413.87|416.86|414.06|417.04|414.24|416.67|413.87|0
1650331060000|2022-04-19 01:17:40|417.04|414.24|417.04|414.24|417.04|414.24|416.86|414.06|0
1650331080000|2022-04-19 01:18:00|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331090000|2022-04-19 01:18:10|417.14|414.34|417.04|414.24|417.23|414.43|417.04|414.24|0
1650331100000|2022-04-19 01:18:20|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331110000|2022-04-19 01:18:30|417.42|414.62|417.23|414.43|417.42|414.62|417.23|414.43|0
1650331120000|2022-04-19 01:18:40|417.42|414.62|417.23|414.43|417.42|414.62|417.23|414.43|0
1650331130000|2022-04-19 01:18:50|417.42|414.62|417.42|414.62|417.61|414.81|417.42|414.62|0
1650331140000|2022-04-19 01:19:00|417.52|414.72|417.33|414.53|417.61|414.81|417.33|414.53|0
1650331150000|2022-04-19 01:19:10|417.23|414.43|417.04|414.24|417.23|414.43|417.04|414.24|0
1650331160000|2022-04-19 01:19:20|416.85|414.05|416.85|414.05|416.85|414.05|416.76|413.96|0
1650331170000|2022-04-19 01:19:30|417.04|414.24|417.23|414.43|417.23|414.43|417.04|414.24|0
1650331180000|2022-04-19 01:19:40|417.04|414.24|417.14|414.34|417.14|414.34|417.04|414.24|0
1650331190000|2022-04-19 01:19:50|417.23|414.43|417.14|414.34|417.23|414.43|417.04|414.24|0
1650331200000|2022-04-19 01:20:00|417.23|414.43|417.42|414.62|417.61|414.81|417.23|414.43|0
1650331210000|2022-04-19 01:20:10|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331220000|2022-04-19 01:20:20|417.04|414.24|417.04|414.24|417.23|414.43|417.04|414.24|0
1650331230000|2022-04-19 01:20:30|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331240000|2022-04-19 01:20:40|417.04|414.24|416.85|414.05|417.04|414.24|416.85|414.05|0
1650331250000|2022-04-19 01:20:50|417.04|414.24|416.85|414.05|417.04|414.24|416.85|414.05|0
1650331260000|2022-04-19 01:21:00|416.67|413.87|417.23|414.43|417.23|414.43|416.67|413.87|0
1650331270000|2022-04-19 01:21:10|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1650331280000|2022-04-19 01:21:20|416.85|414.05|417.04|414.24|417.04|414.24|416.85|414.05|0
1650331290000|2022-04-19 01:21:30|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331300000|2022-04-19 01:21:40|417.33|414.53|417.42|414.62|417.42|414.62|417.23|414.43|0
1650331310000|2022-04-19 01:21:50|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331320000|2022-04-19 01:22:00|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1650331330000|2022-04-19 01:22:10|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331350000|2022-04-19 01:22:30|417.42|414.62|417.42|414.62|417.42|414.62|417.23|414.43|0
1650331360000|2022-04-19 01:22:40|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1650331370000|2022-04-19 01:22:50|417.04|414.24|416.67|413.87|417.04|414.24|416.67|413.87|0
1650331380000|2022-04-19 01:23:00|416.48|413.68|416.1|413.3|416.48|413.68|416.1|413.3|0
1650331390000|2022-04-19 01:23:10|416.29|413.49|416.29|413.49|416.48|413.68|416.29|413.49|0
1650331400000|2022-04-19 01:23:20|416.1|413.3|415.73|412.93|416.1|413.3|415.73|412.93|0
1650331410000|2022-04-19 01:23:30|415.91|413.11|415.91|413.11|416.1|413.3|415.91|413.11|0
1650331420000|2022-04-19 01:23:40|416.1|413.3|416.29|413.49|416.29|413.49|416.1|413.3|0
1650331430000|2022-04-19 01:23:50|416.1|413.3|416.1|413.3|416.1|413.3|415.91|413.11|0
1650331440000|2022-04-19 01:24:00|415.91|413.11|415.82|413.02|415.91|413.11|415.73|412.93|0
1650331450000|2022-04-19 01:24:10|415.91|413.11|415.73|412.93|415.91|413.11|415.73|412.93|0
1650331460000|2022-04-19 01:24:20|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1650331480000|2022-04-19 01:24:40|415.73|412.93|415.35|412.55|415.73|412.93|415.35|412.55|0
1650331490000|2022-04-19 01:24:50|415.16|412.36|414.98|412.18|415.16|412.36|414.98|412.18|0
1650331500000|2022-04-19 01:25:00|414.79|411.99|414.98|412.18|415.16|412.36|414.79|411.99|0
1650331510000|2022-04-19 01:25:10|414.79|411.99|414.98|412.18|414.98|412.18|414.79|411.99|0
1650331520000|2022-04-19 01:25:20|414.79|411.99|414.98|412.18|414.98|412.18|414.79|411.99|0
1650331530000|2022-04-19 01:25:30|414.79|411.99|414.89|412.09|414.89|412.09|414.79|411.99|0
1650331540000|2022-04-19 01:25:40|414.79|411.99|414.79|411.99|414.98|412.18|414.79|411.99|0
1650331550000|2022-04-19 01:25:50|414.7|411.9|414.79|411.99|414.98|412.18|414.7|411.9|0
1650331560000|2022-04-19 01:26:00|414.88|412.08|414.97|412.17|414.97|412.17|414.88|412.08|0
1650331570000|2022-04-19 01:26:10|415.07|412.27|415.16|412.36|415.16|412.36|414.97|412.17|0
1650331580000|2022-04-19 01:26:20|415.07|412.27|414.97|412.17|415.26|412.46|414.97|412.17|0
1650331590000|2022-04-19 01:26:30|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1650331600000|2022-04-19 01:26:40|414.88|412.08|414.79|411.99|414.88|412.08|414.79|411.99|0
1650331610000|2022-04-19 01:26:50|414.88|412.08|414.6|411.8|414.88|412.08|414.6|411.8|0
1650331620000|2022-04-19 01:27:00|414.41|411.61|414.79|411.99|414.79|411.99|414.41|411.61|0
1650331630000|2022-04-19 01:27:10|414.6|411.8|414.51|411.71|414.6|411.8|414.41|411.61|0
1650331640000|2022-04-19 01:27:20|414.6|411.8|414.41|411.61|414.6|411.8|414.41|411.61|0
1650331650000|2022-04-19 01:27:30|414.6|411.8|414.6|411.8|414.6|411.8|414.41|411.61|0
1650331660000|2022-04-19 01:27:40|414.7|411.9|414.79|411.99|414.79|411.99|414.7|411.9|0
1650331670000|2022-04-19 01:27:50|414.6|411.8|414.79|411.99|414.79|411.99|414.6|411.8|0
1650331680000|2022-04-19 01:28:00|414.7|411.9|414.79|411.99|414.79|411.99|414.7|411.9|0
1650331690000|2022-04-19 01:28:10|414.7|411.9|414.79|411.99|414.79|411.99|414.7|411.9|0
1650331720000|2022-04-19 01:28:40|414.6|411.8|414.41|411.61|414.79|411.99|414.41|411.61|0
1650331730000|2022-04-19 01:28:50|414.51|411.71|414.41|411.61|414.6|411.8|414.41|411.61|0
1650331740000|2022-04-19 01:29:00|414.6|411.8|414.41|411.61|414.6|411.8|414.41|411.61|0
1650331750000|2022-04-19 01:29:10|414.6|411.8|414.41|411.61|414.6|411.8|414.41|411.61|0
1650331760000|2022-04-19 01:29:20|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1650331770000|2022-04-19 01:29:30|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1650331780000|2022-04-19 01:29:40|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1650331790000|2022-04-19 01:29:50|414.51|411.71|414.41|411.61|414.51|411.71|414.41|411.61|0
1650331810000|2022-04-19 01:30:10|414.6|411.8|414.41|411.61|414.6|411.8|414.41|411.61|0
1650331820000|2022-04-19 01:30:20|413.85|411.05|414.22|411.42|414.22|411.42|413.85|411.05|0
1650331830000|2022-04-19 01:30:30|414.04|411.24|414.6|411.8|414.6|411.8|414.04|411.24|0
1650331840000|2022-04-19 01:30:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1650331850000|2022-04-19 01:30:50|414.6|411.8|414.6|411.8|414.6|411.8|414.41|411.61|0
1650331860000|2022-04-19 01:31:00|414.22|411.42|414.41|411.61|414.41|411.61|414.22|411.42|0
1650331890000|2022-04-19 01:31:30|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1650331900000|2022-04-19 01:31:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1650331910000|2022-04-19 01:31:50|414.6|411.8|414.79|411.99|414.79|411.99|414.41|411.61|0
1650331920000|2022-04-19 01:32:00|414.41|411.61|413.66|410.86|414.41|411.61|413.66|410.86|0
1650331930000|2022-04-19 01:32:10|413.47|410.67|413.66|410.86|413.66|410.86|413.47|410.67|0
1650331940000|2022-04-19 01:32:20|413.85|411.05|413.85|411.05|414.04|411.24|413.85|411.05|0
1650331950000|2022-04-19 01:32:30|414.04|411.24|414.22|411.42|414.22|411.42|414.04|411.24|0
1650331960000|2022-04-19 01:32:40|413.85|411.05|413.66|410.86|414.04|411.24|413.66|410.86|0
1650331970000|2022-04-19 01:32:50|413.57|410.77|413.66|410.86|413.66|410.86|413.57|410.77|0
1650331980000|2022-04-19 01:33:00|413.85|411.05|413.47|410.67|413.85|411.05|413.47|410.67|0
1650332000000|2022-04-19 01:33:20|413.38|410.58|413.47|410.67|413.66|410.86|413.38|410.58|0
1650332010000|2022-04-19 01:33:30|413.66|410.86|413.57|410.77|413.66|410.86|413.57|410.77|0
1650332020000|2022-04-19 01:33:40|413.47|410.67|413.66|410.86|413.66|410.86|413.47|410.67|0
1650332030000|2022-04-19 01:33:50|413.57|410.77|413.85|411.05|413.85|411.05|413.57|410.77|0
1650332040000|2022-04-19 01:34:00|413.66|410.86|413.85|411.05|413.85|411.05|413.66|410.86|0
1650332050000|2022-04-19 01:34:10|413.95|411.15|413.85|411.05|413.95|411.15|413.85|411.05|0
1650332060000|2022-04-19 01:34:20|413.94|411.14|414.03|411.23|414.03|411.23|413.94|411.14|0
1650332070000|2022-04-19 01:34:30|413.94|411.14|413.85|411.05|414.03|411.23|413.85|411.05|0
1650332080000|2022-04-19 01:34:40|414.03|411.23|413.85|411.05|414.03|411.23|413.85|411.05|0
1650332090000|2022-04-19 01:34:50|413.66|410.86|414.03|411.23|414.03|411.23|413.66|410.86|0
1650332100000|2022-04-19 01:35:00|413.85|411.05|414.03|411.23|414.03|411.23|413.85|411.05|0
1650332110000|2022-04-19 01:35:10|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1650332120000|2022-04-19 01:35:20|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1650332130000|2022-04-19 01:35:30|414.22|411.42|413.85|411.05|414.22|411.42|413.85|411.05|0
1650332140000|2022-04-19 01:35:40|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1650332150000|2022-04-19 01:35:50|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1650332160000|2022-04-19 01:36:00|413.94|411.14|413.47|410.67|413.94|411.14|413.47|410.67|0
1650332170000|2022-04-19 01:36:10|413.66|410.86|413.66|410.86|413.85|411.05|413.66|410.86|0
1650332180000|2022-04-19 01:36:20|413.47|410.67|413.66|410.86|413.66|410.86|413.47|410.67|0
1650332190000|2022-04-19 01:36:30|413.85|411.05|413.66|410.86|413.85|411.05|413.66|410.86|0
1650332200000|2022-04-19 01:36:40|413.85|411.05|413.66|410.86|413.85|411.05|413.66|410.86|0
1650332210000|2022-04-19 01:36:50|413.76|410.96|413.66|410.86|413.76|410.96|413.66|410.86|0
1650332220000|2022-04-19 01:37:00|413.47|410.67|413.28|410.48|413.66|410.86|413.28|410.48|0
1650332230000|2022-04-19 01:37:10|413.47|410.67|413.76|410.96|413.76|410.96|413.47|410.67|0
1650332240000|2022-04-19 01:37:20|413.66|410.86|413.57|410.77|413.66|410.86|413.57|410.77|0
1650332250000|2022-04-19 01:37:30|413.47|410.67|413.66|410.86|413.66|410.86|413.47|410.67|0
1650332280000|2022-04-19 01:38:00|413.85|411.05|413.66|410.86|413.85|411.05|413.66|410.86|0
1650332290000|2022-04-19 01:38:10|413.47|410.67|413.66|410.86|413.66|410.86|413.47|410.67|0
1650332300000|2022-04-19 01:38:20|413.76|410.96|413.85|411.05|413.85|411.05|413.76|410.96|0
1650332310000|2022-04-19 01:38:30|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1650332330000|2022-04-19 01:38:50|414.22|411.42|414.03|411.23|414.22|411.42|414.03|411.23|0
1650332340000|2022-04-19 01:39:00|414.22|411.42|414.03|411.23|414.22|411.42|414.03|411.23|0
1650332350000|2022-04-19 01:39:10|414.13|411.33|414.13|411.33|414.22|411.42|414.03|411.23|0
1650332360000|2022-04-19 01:39:20|414.03|411.23|413.85|411.05|414.03|411.23|413.85|411.05|0
1650332370000|2022-04-19 01:39:30|413.94|411.14|413.85|411.05|413.94|411.14|413.85|411.05|0
1650332380000|2022-04-19 01:39:40|413.66|410.86|413.28|410.48|413.66|410.86|413.28|410.48|0
1650332390000|2022-04-19 01:39:50|413.38|410.58|413.38|410.58|413.47|410.67|413.38|410.58|0
1650332400000|2022-04-19 01:40:00|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1650332410000|2022-04-19 01:40:10|413.85|411.05|414.13|411.33|414.13|411.33|413.85|411.05|0
1650332420000|2022-04-19 01:40:20|414.03|411.23|413.66|410.86|414.03|411.23|413.66|410.86|0
1650332430000|2022-04-19 01:40:30|413.57|410.77|413.66|410.86|413.66|410.86|413.57|410.77|0
1650332440000|2022-04-19 01:40:40|413.47|410.67|413.47|410.67|413.57|410.77|413.47|410.67|0
1650332450000|2022-04-19 01:40:50|413.57|410.77|413.47|410.67|413.66|410.86|413.47|410.67|0
1650332460000|2022-04-19 01:41:00|413.38|410.58|413.66|410.86|413.66|410.86|413.28|410.48|0
1650332470000|2022-04-19 01:41:10|413.57|410.77|413.47|410.67|413.57|410.77|413.47|410.67|0
1650332480000|2022-04-19 01:41:20|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650332490000|2022-04-19 01:41:30|413.47|410.67|413.57|410.77|413.57|410.77|413.47|410.67|0
1650332500000|2022-04-19 01:41:40|413.66|410.86|413.76|410.96|413.76|410.96|413.66|410.86|0
1650332510000|2022-04-19 01:41:50|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650332530000|2022-04-19 01:42:10|413.84|411.04|414.03|411.23|414.03|411.23|413.84|411.04|0
1650332540000|2022-04-19 01:42:20|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1650332550000|2022-04-19 01:42:30|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1650332560000|2022-04-19 01:42:40|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1650332570000|2022-04-19 01:42:50|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1650332580000|2022-04-19 01:43:00|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1650332590000|2022-04-19 01:43:10|414.41|411.61|414.59|411.79|414.59|411.79|414.41|411.61|0
1650332600000|2022-04-19 01:43:20|414.5|411.7|414.41|411.61|414.5|411.7|414.41|411.61|0
1650332610000|2022-04-19 01:43:30|414.59|411.79|414.69|411.89|414.88|412.08|414.59|411.79|0
1650332620000|2022-04-19 01:43:40|414.78|411.98|414.97|412.17|415.16|412.36|414.78|411.98|0
1650332630000|2022-04-19 01:43:50|415.16|412.36|415.16|412.36|415.25|412.45|415.16|412.36|0
1650332640000|2022-04-19 01:44:00|415.25|412.45|415.34|412.54|415.34|412.54|415.25|412.45|0
1650332650000|2022-04-19 01:44:10|415.16|412.36|414.97|412.17|415.16|412.36|414.97|412.17|0
1650332660000|2022-04-19 01:44:20|415.16|412.36|414.97|412.17|415.34|412.54|414.97|412.17|0
1650332670000|2022-04-19 01:44:30|415.07|412.27|415.16|412.36|415.16|412.36|414.97|412.17|0
1650332680000|2022-04-19 01:44:40|415.34|412.54|415.16|412.36|415.34|412.54|415.16|412.36|0
1650332690000|2022-04-19 01:44:50|415.25|412.45|414.97|412.17|415.25|412.45|414.97|412.17|0
1650332700000|2022-04-19 01:45:00|415.07|412.27|415.16|412.36|415.16|412.36|415.07|412.27|0
1650332710000|2022-04-19 01:45:10|415.25|412.45|415.34|412.54|415.34|412.54|415.25|412.45|0
1650332720000|2022-04-19 01:45:20|415.44|412.64|415.34|412.54|415.44|412.64|415.16|412.36|0
1650332730000|2022-04-19 01:45:30|415.53|412.73|415.53|412.73|415.53|412.73|415.34|412.54|0
1650332740000|2022-04-19 01:45:40|415.72|412.92|415.72|412.92|415.72|412.92|415.34|412.54|0
1650332750000|2022-04-19 01:45:50|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1650332760000|2022-04-19 01:46:00|415.72|412.92|415.34|412.54|415.72|412.92|415.34|412.54|0
1650332770000|2022-04-19 01:46:10|415.53|412.73|415.72|412.92|415.72|412.92|415.53|412.73|0
1650332780000|2022-04-19 01:46:20|415.53|412.73|415.72|412.92|415.72|412.92|415.53|412.73|0
1650332790000|2022-04-19 01:46:30|415.53|412.73|415.44|412.64|415.53|412.73|415.34|412.54|0
1650332800000|2022-04-19 01:46:40|415.53|412.73|415.34|412.54|415.53|412.73|415.34|412.54|0
1650332810000|2022-04-19 01:46:50|415.53|412.73|415.53|412.73|415.63|412.83|415.53|412.73|0
1650332820000|2022-04-19 01:47:00|415.72|412.92|415.63|412.83|415.72|412.92|415.53|412.73|0
1650332830000|2022-04-19 01:47:10|415.53|412.73|415.53|412.73|415.72|412.92|415.53|412.73|0
1650332840000|2022-04-19 01:47:20|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1650332850000|2022-04-19 01:47:30|415.16|412.36|414.69|411.89|415.16|412.36|414.59|411.79|0
1650332860000|2022-04-19 01:47:40|414.59|411.79|414.03|411.23|414.59|411.79|414.03|411.23|0
1650332870000|2022-04-19 01:47:50|414.22|411.42|414.22|411.42|414.22|411.42|414.03|411.23|0
1650332900000|2022-04-19 01:48:20|414.13|411.33|414.03|411.23|414.22|411.42|414.03|411.23|0
1650332920000|2022-04-19 01:48:40|413.94|411.14|413.66|410.86|413.94|411.14|413.66|410.86|0
1650332950000|2022-04-19 01:49:10|413.84|411.04|413.66|410.86|413.84|411.04|413.66|410.86|0
1650332960000|2022-04-19 01:49:20|413.47|410.67|413.28|410.48|413.47|410.67|413.28|410.48|0
1650332970000|2022-04-19 01:49:30|413.09|410.29|412.72|409.92|413.09|410.29|412.72|409.92|0
1650332980000|2022-04-19 01:49:40|412.91|410.11|412.91|410.11|413.09|410.29|412.91|410.11|0
1650332990000|2022-04-19 01:49:50|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1650333010000|2022-04-19 01:50:10|413.28|410.48|413.65|410.85|413.65|410.85|413.28|410.48|0
1650333020000|2022-04-19 01:50:20|413.84|411.04|414.03|411.23|414.03|411.23|413.84|411.04|0
1650333030000|2022-04-19 01:50:30|413.94|411.14|413.84|411.04|413.94|411.14|413.84|411.04|0
1650333040000|2022-04-19 01:50:40|413.65|410.85|413.65|410.85|413.75|410.95|413.65|410.85|0
1650333050000|2022-04-19 01:50:50|413.75|410.95|413.84|411.04|413.94|411.14|413.75|410.95|0
1650333060000|2022-04-19 01:51:00|413.94|411.14|414.03|411.23|414.03|411.23|413.94|411.14|0
1650333070000|2022-04-19 01:51:10|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1650333080000|2022-04-19 01:51:20|414.4|411.6|414.22|411.42|414.4|411.6|414.22|411.42|0
1650333090000|2022-04-19 01:51:30|414.03|411.23|414.22|411.42|414.22|411.42|414.03|411.23|0
1650333100000|2022-04-19 01:51:40|414.03|411.23|414.22|411.42|414.22|411.42|414.03|411.23|0
1650333120000|2022-04-19 01:52:00|414.4|411.6|414.4|411.6|414.4|411.6|414.22|411.42|0
1650333130000|2022-04-19 01:52:10|414.22|411.42|414.59|411.79|414.59|411.79|414.22|411.42|0
1650333140000|2022-04-19 01:52:20|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1650333160000|2022-04-19 01:52:40|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333170000|2022-04-19 01:52:50|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333180000|2022-04-19 01:53:00|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333190000|2022-04-19 01:53:10|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333200000|2022-04-19 01:53:20|414.78|411.98|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333220000|2022-04-19 01:53:40|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333230000|2022-04-19 01:53:50|414.4|411.6|414.88|412.08|414.88|412.08|414.4|411.6|0
1650333240000|2022-04-19 01:54:00|414.4|411.6|414.5|411.7|414.59|411.79|414.4|411.6|0
1650333250000|2022-04-19 01:54:10|414.59|411.79|414.69|411.89|414.78|411.98|414.59|411.79|0
1650333260000|2022-04-19 01:54:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333270000|2022-04-19 01:54:30|414.78|411.98|414.59|411.79|414.78|411.98|414.59|411.79|0
1650333280000|2022-04-19 01:54:40|414.4|411.6|414.03|411.23|414.4|411.6|414.03|411.23|0
1650333290000|2022-04-19 01:54:50|413.84|411.04|413.84|411.04|413.94|411.14|413.84|411.04|0
1650333300000|2022-04-19 01:55:00|414.03|411.23|413.94|411.14|414.03|411.23|413.94|411.14|0
1650333310000|2022-04-19 01:55:10|414.03|411.23|413.47|410.67|414.03|411.23|413.47|410.67|0
1650333320000|2022-04-19 01:55:20|413.38|410.58|413.47|410.67|413.47|410.67|413.38|410.58|0
1650333330000|2022-04-19 01:55:30|413.84|411.04|413.94|411.14|414.03|411.23|413.84|411.04|0
1650333340000|2022-04-19 01:55:40|414.03|411.23|414.22|411.42|414.22|411.42|414.03|411.23|0
1650333350000|2022-04-19 01:55:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333360000|2022-04-19 01:56:00|414.87|412.07|414.96|412.16|414.96|412.16|414.78|411.98|0
1650333370000|2022-04-19 01:56:10|415.15|412.35|414.96|412.16|415.15|412.35|414.96|412.16|0
1650333380000|2022-04-19 01:56:20|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1650333390000|2022-04-19 01:56:30|414.96|412.16|414.59|411.79|414.96|412.16|414.59|411.79|0
1650333400000|2022-04-19 01:56:40|414.69|411.89|414.78|411.98|414.78|411.98|414.69|411.89|0
1650333410000|2022-04-19 01:56:50|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1650333420000|2022-04-19 01:57:00|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1650333430000|2022-04-19 01:57:10|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1650333440000|2022-04-19 01:57:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333460000|2022-04-19 01:57:40|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1650333500000|2022-04-19 01:58:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333510000|2022-04-19 01:58:30|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1650333520000|2022-04-19 01:58:40|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1650333530000|2022-04-19 01:58:50|414.4|411.6|414.59|411.79|414.59|411.79|414.4|411.6|0
1650333540000|2022-04-19 01:59:00|414.87|412.07|414.78|411.98|414.87|412.07|414.59|411.79|0
1650333550000|2022-04-19 01:59:10|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1650333560000|2022-04-19 01:59:20|415.15|412.35|414.96|412.16|415.15|412.35|414.96|412.16|0
1650333570000|2022-04-19 01:59:30|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1650333580000|2022-04-19 01:59:40|414.87|412.07|414.78|411.98|414.96|412.16|414.78|411.98|0
1650333590000|2022-04-19 01:59:50|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1650333600000|2022-04-19 02:00:00|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1650333610000|2022-04-19 02:00:10|415.15|412.35|414.96|412.16|415.15|412.35|414.96|412.16|0
1650333620000|2022-04-19 02:00:20|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1650333630000|2022-04-19 02:00:30|414.96|412.16|415.15|412.35|415.15|412.35|414.96|412.16|0
1650333640000|2022-04-19 02:00:40|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1650333650000|2022-04-19 02:00:50|415.15|412.35|415.53|412.73|415.53|412.73|415.15|412.35|0
1650333660000|2022-04-19 02:01:00|415.62|412.82|415.53|412.73|415.62|412.82|415.53|412.73|0
1650333670000|2022-04-19 02:01:10|415.71|412.91|415.53|412.73|415.71|412.91|415.53|412.73|0
1650333680000|2022-04-19 02:01:20|415.44|412.64|415.34|412.54|415.44|412.64|415.34|412.54|0
1650333690000|2022-04-19 02:01:30|415.44|412.64|415.25|412.45|415.44|412.64|415.25|412.45|0
1650333700000|2022-04-19 02:01:40|415.34|412.54|415.34|412.54|415.34|412.54|415.15|412.35|0
1650333710000|2022-04-19 02:01:50|415.25|412.45|415.25|412.45|415.34|412.54|415.25|412.45|0
1650333720000|2022-04-19 02:02:00|415.15|412.35|415.34|412.54|415.34|412.54|415.15|412.35|0
1650333730000|2022-04-19 02:02:10|415.53|412.73|415.34|412.54|415.53|412.73|415.34|412.54|0
1650333740000|2022-04-19 02:02:20|415.15|412.35|415.15|412.35|415.15|412.35|415.06|412.26|0
1650333750000|2022-04-19 02:02:30|415.34|412.54|415.34|412.54|415.53|412.73|415.34|412.54|0
1650333760000|2022-04-19 02:02:40|415.15|412.35|414.96|412.16|415.15|412.35|414.96|412.16|0
1650333780000|2022-04-19 02:03:00|414.59|411.79|414.96|412.16|414.96|412.16|414.59|411.79|0
1650333790000|2022-04-19 02:03:10|414.77|411.97|414.96|412.16|414.96|412.16|414.77|411.97|0
1650333800000|2022-04-19 02:03:20|414.77|411.97|414.68|411.88|414.77|411.97|414.68|411.88|0
1650333810000|2022-04-19 02:03:30|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333820000|2022-04-19 02:03:40|414.77|411.97|414.77|411.97|414.77|411.97|414.59|411.79|0
1650333830000|2022-04-19 02:03:50|414.68|411.88|414.68|411.88|414.77|411.97|414.68|411.88|0
1650333840000|2022-04-19 02:04:00|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1650333850000|2022-04-19 02:04:10|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333860000|2022-04-19 02:04:20|414.68|411.88|414.68|411.88|414.77|411.97|414.59|411.79|0
1650333870000|2022-04-19 02:04:30|414.77|411.97|414.59|411.79|414.77|411.97|414.59|411.79|0
1650333880000|2022-04-19 02:04:40|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1650333890000|2022-04-19 02:04:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1650333900000|2022-04-19 02:05:00|414.68|411.88|415.06|412.26|415.06|412.26|414.68|411.88|0
1650333910000|2022-04-19 02:05:10|415.15|412.35|415.52|412.72|415.52|412.72|415.15|412.35|0
1650333920000|2022-04-19 02:05:20|415.34|412.54|415.34|412.54|415.52|412.72|415.34|412.54|0
1650333930000|2022-04-19 02:05:30|415.15|412.35|415.15|412.35|415.34|412.54|415.15|412.35|0
1650333950000|2022-04-19 02:05:50|415.34|412.54|415.15|412.35|415.34|412.54|415.15|412.35|0
1650333960000|2022-04-19 02:06:00|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1650333990000|2022-04-19 02:06:30|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1650334010000|2022-04-19 02:06:50|415.71|412.91|415.52|412.72|415.71|412.91|415.52|412.72|0
1650334020000|2022-04-19 02:07:00|415.34|412.54|415.34|412.54|415.52|412.72|415.34|412.54|0
1650334030000|2022-04-19 02:07:10|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1650334050000|2022-04-19 02:07:30|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1650334060000|2022-04-19 02:07:40|415.52|412.72|415.34|412.54|415.52|412.72|415.34|412.54|0
1650334080000|2022-04-19 02:08:00|415.15|412.35|415.34|412.54|415.34|412.54|415.15|412.35|0
1650334110000|2022-04-19 02:08:30|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1650334120000|2022-04-19 02:08:40|415.71|412.91|415.52|412.72|415.71|412.91|415.52|412.72|0
1650334130000|2022-04-19 02:08:50|415.71|412.91|415.52|412.72|415.71|412.91|415.52|412.72|0
1650334140000|2022-04-19 02:09:00|415.71|412.91|415.9|413.1|415.9|413.1|415.71|412.91|0
1650334150000|2022-04-19 02:09:10|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1650334160000|2022-04-19 02:09:20|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1650334170000|2022-04-19 02:09:30|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1650334180000|2022-04-19 02:09:40|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1650334190000|2022-04-19 02:09:50|415.81|413.01|415.71|412.91|415.81|413.01|415.71|412.91|0
1650334200000|2022-04-19 02:10:00|415.9|413.1|416.27|413.47|416.46|413.66|415.9|413.1|0
1650334210000|2022-04-19 02:10:10|416.09|413.29|416.09|413.29|416.27|413.47|416.09|413.29|0
1650334220000|2022-04-19 02:10:20|415.9|413.1|415.71|412.91|415.9|413.1|415.71|412.91|0
1650334230000|2022-04-19 02:10:30|415.9|413.1|416|413.2|416|413.2|415.9|413.1|0
1650334240000|2022-04-19 02:10:40|415.9|413.1|415.52|412.72|415.9|413.1|415.52|412.72|0
1650334260000|2022-04-19 02:11:00|415.62|412.82|415.9|413.1|415.9|413.1|415.62|412.82|0
1650334270000|2022-04-19 02:11:10|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1650334280000|2022-04-19 02:11:20|415.71|412.91|415.71|412.91|415.9|413.1|415.71|412.91|0
1650334290000|2022-04-19 02:11:30|415.81|413.01|415.9|413.1|415.9|413.1|415.81|413.01|0
1650334300000|2022-04-19 02:11:40|415.71|412.91|416.09|413.29|416.09|413.29|415.71|412.91|0
1650334310000|2022-04-19 02:11:50|416.27|413.47|416.37|413.57|416.37|413.57|416.27|413.47|0
1650334320000|2022-04-19 02:12:00|416.46|413.66|417.31|414.51|417.31|414.51|416.46|413.66|0
1650334330000|2022-04-19 02:12:10|417.21|414.41|417.21|414.41|417.31|414.51|417.21|414.41|0
1650334340000|2022-04-19 02:12:20|417.4|414.6|417.03|414.23|417.4|414.6|417.03|414.23|0
1650334350000|2022-04-19 02:12:30|417.21|414.41|417.03|414.23|417.21|414.41|417.03|414.23|0
1650334360000|2022-04-19 02:12:40|417.21|414.41|417.03|414.23|417.21|414.41|417.03|414.23|0
1650334370000|2022-04-19 02:12:50|417.21|414.41|417.21|414.41|417.31|414.51|417.21|414.41|0
1650334380000|2022-04-19 02:13:00|417.5|414.7|417.4|414.6|417.5|414.7|417.4|414.6|0
1650334390000|2022-04-19 02:13:10|417.21|414.41|417.31|414.51|417.31|414.51|417.21|414.41|0
1650334400000|2022-04-19 02:13:20|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650334410000|2022-04-19 02:13:30|417.4|414.6|417.21|414.41|417.4|414.6|417.21|414.41|0
1650334420000|2022-04-19 02:13:40|417.4|414.6|417.4|414.6|417.4|414.6|417.21|414.41|0
1650334430000|2022-04-19 02:13:50|417.59|414.79|417.59|414.79|417.59|414.79|417.4|414.6|0
1650334440000|2022-04-19 02:14:00|417.4|414.6|417.59|414.79|417.59|414.79|417.4|414.6|0
1650334450000|2022-04-19 02:14:10|417.4|414.6|417.02|414.22|417.4|414.6|417.02|414.22|0
1650334460000|2022-04-19 02:14:20|416.93|414.13|416.84|414.04|416.93|414.13|416.84|414.04|0
1650334470000|2022-04-19 02:14:30|417.02|414.22|417.02|414.22|417.12|414.32|417.02|414.22|0
1650334480000|2022-04-19 02:14:40|417.12|414.32|417.21|414.41|417.21|414.41|417.02|414.22|0
1650334490000|2022-04-19 02:14:50|417.02|414.22|417.21|414.41|417.21|414.41|417.02|414.22|0
1650334500000|2022-04-19 02:15:00|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1650334510000|2022-04-19 02:15:10|417.12|414.32|417.21|414.41|417.21|414.41|417.12|414.32|0
1650334520000|2022-04-19 02:15:20|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1650334530000|2022-04-19 02:15:30|416.84|414.04|416.93|414.13|416.93|414.13|416.84|414.04|0
1650334540000|2022-04-19 02:15:40|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1650334560000|2022-04-19 02:16:00|416.93|414.13|417.02|414.22|417.02|414.22|416.93|414.13|0
1650334570000|2022-04-19 02:16:10|416.93|414.13|417.02|414.22|417.02|414.22|416.93|414.13|0
1650334580000|2022-04-19 02:16:20|416.93|414.13|417.02|414.22|417.02|414.22|416.93|414.13|0
1650334590000|2022-04-19 02:16:30|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1650334610000|2022-04-19 02:16:50|417.02|414.22|417.02|414.22|417.02|414.22|416.93|414.13|0
1650334620000|2022-04-19 02:17:00|416.93|414.13|417.02|414.22|417.21|414.41|416.93|414.13|0
1650334630000|2022-04-19 02:17:10|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1650334650000|2022-04-19 02:17:30|416.75|413.95|416.65|413.85|416.84|414.04|416.65|413.85|0
1650334660000|2022-04-19 02:17:40|416.46|413.66|416.46|413.66|416.46|413.66|416.27|413.47|0
1650334680000|2022-04-19 02:18:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1650334690000|2022-04-19 02:18:10|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650334700000|2022-04-19 02:18:20|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1650334710000|2022-04-19 02:18:30|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1650334720000|2022-04-19 02:18:40|416.37|413.57|416.27|413.47|416.37|413.57|416.27|413.47|0
1650334730000|2022-04-19 02:18:50|416.46|413.66|416.27|413.47|416.46|413.66|416.08|413.28|0
1650334740000|2022-04-19 02:19:00|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1650334750000|2022-04-19 02:19:10|416.56|413.76|416.46|413.66|416.56|413.76|416.46|413.66|0
1650334760000|2022-04-19 02:19:20|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650334770000|2022-04-19 02:19:30|415.9|413.1|415.9|413.1|416.08|413.28|415.81|413.01|0
1650334790000|2022-04-19 02:19:50|415.71|412.91|415.81|413.01|415.81|413.01|415.71|412.91|0
1650334800000|2022-04-19 02:20:00|415.9|413.1|416.08|413.28|416.08|413.28|415.9|413.1|0
1650334810000|2022-04-19 02:20:10|416.18|413.38|416.27|413.47|416.27|413.47|416.18|413.38|0
1650334820000|2022-04-19 02:20:20|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1650334830000|2022-04-19 02:20:30|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650334840000|2022-04-19 02:20:40|416.18|413.38|416.27|413.47|416.27|413.47|416.18|413.38|0
1650334850000|2022-04-19 02:20:50|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1650334860000|2022-04-19 02:21:00|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1650334880000|2022-04-19 02:21:20|416.46|413.66|416.27|413.47|416.46|413.66|416.27|413.47|0
1650334900000|2022-04-19 02:21:40|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1650334910000|2022-04-19 02:21:50|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1650334920000|2022-04-19 02:22:00|416.46|413.66|416.46|413.66|416.65|413.85|416.46|413.66|0
1650334930000|2022-04-19 02:22:10|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1650334950000|2022-04-19 02:22:30|416.65|413.85|416.46|413.66|416.65|413.85|416.46|413.66|0
1650334960000|2022-04-19 02:22:40|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1650334970000|2022-04-19 02:22:50|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1650335010000|2022-04-19 02:23:30|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1650335020000|2022-04-19 02:23:40|416.27|413.47|416.27|413.47|416.37|413.57|416.27|413.47|0
1650335040000|2022-04-19 02:24:00|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1650335050000|2022-04-19 02:24:10|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1650335080000|2022-04-19 02:24:40|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1650335090000|2022-04-19 02:24:50|416.37|413.57|416.27|413.47|416.37|413.57|416.27|413.47|0
1650335100000|2022-04-19 02:25:00|416.37|413.57|416.27|413.47|416.37|413.57|416.27|413.47|0
1650335110000|2022-04-19 02:25:10|416.37|413.57|416.27|413.47|416.37|413.57|416.27|413.47|0
1650335120000|2022-04-19 02:25:20|416.37|413.57|416.08|413.28|416.37|413.57|416.08|413.28|0
1650335130000|2022-04-19 02:25:30|416.18|413.38|416.27|413.47|416.27|413.47|416.18|413.38|0
1650335140000|2022-04-19 02:25:40|416.08|413.28|416.27|413.47|416.27|413.47|416.08|413.28|0
1650335150000|2022-04-19 02:25:50|416.08|413.28|416.27|413.47|416.27|413.47|416.08|413.28|0
1650335160000|2022-04-19 02:26:00|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1650335180000|2022-04-19 02:26:20|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1650335200000|2022-04-19 02:26:40|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1650335230000|2022-04-19 02:27:10|417.02|414.22|417.21|414.41|417.21|414.41|417.02|414.22|0
1650335240000|2022-04-19 02:27:20|417.02|414.22|416.83|414.03|417.02|414.22|416.83|414.03|0
1650335250000|2022-04-19 02:27:30|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1650335260000|2022-04-19 02:27:40|416.93|414.13|417.02|414.22|417.02|414.22|416.93|414.13|0
1650335270000|2022-04-19 02:27:50|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650335290000|2022-04-19 02:28:10|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1650335320000|2022-04-19 02:28:40|417.58|414.78|417.21|414.41|417.58|414.78|417.21|414.41|0
1650335330000|2022-04-19 02:28:50|417.31|414.51|417.21|414.41|417.31|414.51|417.21|414.41|0
1650335340000|2022-04-19 02:29:00|417.02|414.22|417.31|414.51|417.31|414.51|417.02|414.22|0
1650335350000|2022-04-19 02:29:10|417.21|414.41|417.58|414.78|417.58|414.78|417.21|414.41|0
1650335370000|2022-04-19 02:29:30|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1650335380000|2022-04-19 02:29:40|417.21|414.41|417.4|414.6|417.4|414.6|417.21|414.41|0
1650335390000|2022-04-19 02:29:50|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1650335400000|2022-04-19 02:30:00|417.58|414.78|417.77|414.97|417.77|414.97|417.58|414.78|0
1650335410000|2022-04-19 02:30:10|417.58|414.78|417.58|414.78|417.58|414.78|417.58|414.78|0
1650335420000|2022-04-19 02:30:20|417.77|414.97|417.58|414.78|417.77|414.97|417.58|414.78|0
1650335430000|2022-04-19 02:30:30|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1650335440000|2022-04-19 02:30:40|417.21|414.41|417.4|414.6|417.4|414.6|417.21|414.41|0
1650335450000|2022-04-19 02:30:50|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650335460000|2022-04-19 02:31:00|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1650335470000|2022-04-19 02:31:10|417.21|414.41|417.39|414.59|417.39|414.59|417.21|414.41|0
1650335480000|2022-04-19 02:31:20|417.21|414.41|417.39|414.59|417.39|414.59|417.21|414.41|0
1650335490000|2022-04-19 02:31:30|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650335540000|2022-04-19 02:32:20|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1650335550000|2022-04-19 02:32:30|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650335570000|2022-04-19 02:32:50|417.39|414.59|417.39|414.59|417.39|414.59|417.39|414.59|0
1650335580000|2022-04-19 02:33:00|417.02|414.22|417.21|414.41|417.39|414.59|417.02|414.22|0
1650335600000|2022-04-19 02:33:20|417.3|414.5|417.21|414.41|417.3|414.5|417.21|414.41|0
1650335620000|2022-04-19 02:33:40|417.39|414.59|417.39|414.59|417.39|414.59|417.39|414.59|0
1650335630000|2022-04-19 02:33:50|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1650335640000|2022-04-19 02:34:00|417.39|414.59|417.21|414.41|417.39|414.59|417.21|414.41|0
1650335660000|2022-04-19 02:34:20|417.39|414.59|417.39|414.59|417.39|414.59|417.39|414.59|0
1650335670000|2022-04-19 02:34:30|417.21|414.41|417.02|414.22|417.21|414.41|417.02|414.22|0
1650335700000|2022-04-19 02:35:00|417.21|414.41|417.02|414.22|417.21|414.41|417.02|414.22|0
1650335710000|2022-04-19 02:35:10|416.93|414.13|416.83|414.03|416.93|414.13|416.64|413.84|0
1650335720000|2022-04-19 02:35:20|416.93|414.13|417.02|414.22|417.02|414.22|416.93|414.13|0
1650335730000|2022-04-19 02:35:30|416.93|414.13|416.83|414.03|416.93|414.13|416.83|414.03|0
1650335740000|2022-04-19 02:35:40|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1650335750000|2022-04-19 02:35:50|416.83|414.03|416.83|414.03|416.83|414.03|416.74|413.94|0
1650335760000|2022-04-19 02:36:00|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1650335770000|2022-04-19 02:36:10|416.45|413.65|416.27|413.47|416.45|413.65|416.27|413.47|0
1650335780000|2022-04-19 02:36:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1650335810000|2022-04-19 02:36:50|416.64|413.84|416.64|413.84|416.83|414.03|416.64|413.84|0
1650335840000|2022-04-19 02:37:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1650335850000|2022-04-19 02:37:30|416.36|413.56|416.26|413.46|416.36|413.56|416.26|413.46|0
1650335860000|2022-04-19 02:37:40|416.45|413.65|416.26|413.46|416.45|413.65|416.26|413.46|0
1650335870000|2022-04-19 02:37:50|416.45|413.65|416.45|413.65|416.45|413.65|416.26|413.46|0
1650335880000|2022-04-19 02:38:00|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1650335890000|2022-04-19 02:38:10|416.17|413.37|416.17|413.37|416.17|413.37|416.08|413.28|0
1650335900000|2022-04-19 02:38:20|416.26|413.46|416.08|413.28|416.26|413.46|416.08|413.28|0
1650335910000|2022-04-19 02:38:30|416.17|413.37|416.17|413.37|416.17|413.37|416.17|413.37|0
1650335920000|2022-04-19 02:38:40|416.26|413.46|416.08|413.28|416.26|413.46|416.08|413.28|0
1650335930000|2022-04-19 02:38:50|415.89|413.09|415.89|413.09|416.08|413.28|415.89|413.09|0
1650335940000|2022-04-19 02:39:00|415.8|413|415.7|412.9|415.8|413|415.7|412.9|0
1650335950000|2022-04-19 02:39:10|415.8|413|415.89|413.09|415.89|413.09|415.8|413|0
1650335960000|2022-04-19 02:39:20|415.51|412.71|415.14|412.34|415.51|412.71|415.14|412.34|0
1650335970000|2022-04-19 02:39:30|415.42|412.62|415.33|412.53|415.42|412.62|415.33|412.53|0
1650335980000|2022-04-19 02:39:40|415.14|412.34|415.33|412.53|415.33|412.53|415.14|412.34|0
1650335990000|2022-04-19 02:39:50|415.14|412.34|415.33|412.53|415.33|412.53|415.14|412.34|0
1650336040000|2022-04-19 02:40:40|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1650336050000|2022-04-19 02:40:50|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1650336060000|2022-04-19 02:41:00|415.89|413.09|416.08|413.28|416.08|413.28|415.89|413.09|0
1650336070000|2022-04-19 02:41:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1650336090000|2022-04-19 02:41:30|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1650336100000|2022-04-19 02:41:40|415.61|412.81|415.61|412.81|415.61|412.81|415.51|412.71|0
1650336110000|2022-04-19 02:41:50|415.51|412.71|415.61|412.81|415.7|412.9|415.51|412.71|0
1650336120000|2022-04-19 02:42:00|415.7|412.9|415.61|412.81|415.7|412.9|415.51|412.71|0
1650336130000|2022-04-19 02:42:10|415.7|412.9|415.8|413|415.8|413|415.7|412.9|0
1650336140000|2022-04-19 02:42:20|415.89|413.09|415.7|412.9|415.89|413.09|415.7|412.9|0
1650336160000|2022-04-19 02:42:40|415.8|413|415.7|412.9|415.8|413|415.7|412.9|0
1650336170000|2022-04-19 02:42:50|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1650336180000|2022-04-19 02:43:00|415.8|413|415.8|413|415.8|413|415.7|412.9|0
1650336190000|2022-04-19 02:43:10|415.7|412.9|415.89|413.09|415.89|413.09|415.7|412.9|0
1650336220000|2022-04-19 02:43:40|415.7|412.9|415.89|413.09|415.89|413.09|415.7|412.9|0
1650336240000|2022-04-19 02:44:00|415.8|413|415.89|413.09|415.89|413.09|415.8|413|0
1650336250000|2022-04-19 02:44:10|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1650336260000|2022-04-19 02:44:20|415.8|413|415.8|413|415.8|413|415.8|413|0
1650336270000|2022-04-19 02:44:30|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1650336280000|2022-04-19 02:44:40|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1650336300000|2022-04-19 02:45:00|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1650336320000|2022-04-19 02:45:20|415.42|412.62|415.32|412.52|415.42|412.62|415.32|412.52|0
1650336330000|2022-04-19 02:45:30|415.42|412.62|415.51|412.71|415.51|412.71|415.42|412.62|0
1650336350000|2022-04-19 02:45:50|415.32|412.52|415.14|412.34|415.32|412.52|415.14|412.34|0
1650336360000|2022-04-19 02:46:00|414.76|411.96|414.95|412.15|414.95|412.15|414.76|411.96|0
1650336370000|2022-04-19 02:46:10|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1650336380000|2022-04-19 02:46:20|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650336390000|2022-04-19 02:46:30|415.14|412.34|415.14|412.34|415.32|412.52|415.14|412.34|0
1650336410000|2022-04-19 02:46:50|415.23|412.43|415.32|412.52|415.32|412.52|415.23|412.43|0
1650336420000|2022-04-19 02:47:00|415.51|412.71|415.32|412.52|415.51|412.71|415.32|412.52|0
1650336440000|2022-04-19 02:47:20|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1650336450000|2022-04-19 02:47:30|415.32|412.52|415.14|412.34|415.32|412.52|415.14|412.34|0
1650336460000|2022-04-19 02:47:40|415.13|412.33|415.23|412.43|415.32|412.52|415.13|412.33|0
1650336470000|2022-04-19 02:47:50|415.32|412.52|415.32|412.52|415.32|412.52|415.23|412.43|0
1650336480000|2022-04-19 02:48:00|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336490000|2022-04-19 02:48:10|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650336500000|2022-04-19 02:48:20|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336510000|2022-04-19 02:48:30|415.04|412.24|414.95|412.15|415.04|412.24|414.95|412.15|0
1650336520000|2022-04-19 02:48:40|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336530000|2022-04-19 02:48:50|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650336550000|2022-04-19 02:49:10|415.13|412.33|415.32|412.52|415.32|412.52|415.13|412.33|0
1650336560000|2022-04-19 02:49:20|415.23|412.43|415.32|412.52|415.32|412.52|415.13|412.33|0
1650336580000|2022-04-19 02:49:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1650336590000|2022-04-19 02:49:50|415.42|412.62|415.32|412.52|415.42|412.62|415.32|412.52|0
1650336600000|2022-04-19 02:50:00|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1650336610000|2022-04-19 02:50:10|415.32|412.52|415.13|412.33|415.32|412.52|415.13|412.33|0
1650336620000|2022-04-19 02:50:20|414.95|412.15|414.95|412.15|414.95|412.15|414.95|412.15|0
1650336630000|2022-04-19 02:50:30|415.04|412.24|414.95|412.15|415.04|412.24|414.95|412.15|0
1650336650000|2022-04-19 02:50:50|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336660000|2022-04-19 02:51:00|415.51|412.71|415.51|412.71|415.51|412.71|415.42|412.62|0
1650336680000|2022-04-19 02:51:20|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650336690000|2022-04-19 02:51:30|415.51|412.71|415.32|412.52|415.51|412.71|415.32|412.52|0
1650336700000|2022-04-19 02:51:40|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1650336710000|2022-04-19 02:51:50|415.32|412.52|415.32|412.52|415.42|412.62|415.32|412.52|0
1650336720000|2022-04-19 02:52:00|415.42|412.62|415.13|412.33|415.42|412.62|415.13|412.33|0
1650336730000|2022-04-19 02:52:10|415.23|412.43|415.13|412.33|415.23|412.43|415.13|412.33|0
1650336740000|2022-04-19 02:52:20|414.95|412.15|415.04|412.24|415.13|412.33|414.95|412.15|0
1650336750000|2022-04-19 02:52:30|414.95|412.15|415.04|412.24|415.04|412.24|414.95|412.15|0
1650336760000|2022-04-19 02:52:40|415.13|412.33|415.13|412.33|415.13|412.33|414.95|412.15|0
1650336770000|2022-04-19 02:52:50|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650336780000|2022-04-19 02:53:00|415.23|412.43|415.13|412.33|415.32|412.52|415.13|412.33|0
1650336800000|2022-04-19 02:53:20|414.95|412.15|414.95|412.15|414.95|412.15|414.95|412.15|0
1650336810000|2022-04-19 02:53:30|415.13|412.33|414.95|412.15|415.13|412.33|414.95|412.15|0
1650336850000|2022-04-19 02:54:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336860000|2022-04-19 02:54:20|414.95|412.15|414.76|411.96|414.95|412.15|414.76|411.96|0
1650336870000|2022-04-19 02:54:30|414.67|411.87|414.76|411.96|414.76|411.96|414.67|411.87|0
1650336880000|2022-04-19 02:54:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1650336890000|2022-04-19 02:54:50|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1650336900000|2022-04-19 02:55:00|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650336910000|2022-04-19 02:55:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336930000|2022-04-19 02:55:30|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650336970000|2022-04-19 02:56:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650336990000|2022-04-19 02:56:30|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1650337000000|2022-04-19 02:56:40|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1650337020000|2022-04-19 02:57:00|415.51|412.71|415.69|412.89|415.88|413.08|415.51|412.71|0
1650337030000|2022-04-19 02:57:10|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1650337040000|2022-04-19 02:57:20|415.69|412.89|415.88|413.08|415.88|413.08|415.69|412.89|0
1650337060000|2022-04-19 02:57:40|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1650337070000|2022-04-19 02:57:50|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1650337090000|2022-04-19 02:58:10|415.79|412.99|415.6|412.8|415.79|412.99|415.51|412.71|0
1650337100000|2022-04-19 02:58:20|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1650337120000|2022-04-19 02:58:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1650337160000|2022-04-19 02:59:20|415.32|412.52|415.23|412.43|415.32|412.52|415.23|412.43|0
1650337170000|2022-04-19 02:59:30|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1650337190000|2022-04-19 02:59:50|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650337200000|2022-04-19 03:00:00|415.23|412.43|415.13|412.33|415.23|412.43|415.13|412.33|0
1650337210000|2022-04-19 03:00:10|415.04|412.24|414.94|412.14|415.04|412.24|414.94|412.14|0
1650337220000|2022-04-19 03:00:20|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337230000|2022-04-19 03:00:30|415.32|412.52|415.13|412.33|415.32|412.52|415.13|412.33|0
1650337260000|2022-04-19 03:01:00|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337270000|2022-04-19 03:01:10|415.13|412.33|415.32|412.52|415.32|412.52|415.13|412.33|0
1650337280000|2022-04-19 03:01:20|415.23|412.43|415.32|412.52|415.32|412.52|415.23|412.43|0
1650337300000|2022-04-19 03:01:40|415.13|412.33|415.13|412.33|415.23|412.43|415.13|412.33|0
1650337320000|2022-04-19 03:02:00|414.94|412.14|415.13|412.33|415.13|412.33|414.94|412.14|0
1650337340000|2022-04-19 03:02:20|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1650337350000|2022-04-19 03:02:30|415.42|412.62|415.51|412.71|415.51|412.71|415.42|412.62|0
1650337360000|2022-04-19 03:02:40|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650337370000|2022-04-19 03:02:50|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1650337400000|2022-04-19 03:03:20|415.5|412.7|415.32|412.52|415.5|412.7|415.32|412.52|0
1650337410000|2022-04-19 03:03:30|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337430000|2022-04-19 03:03:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337450000|2022-04-19 03:04:10|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1650337470000|2022-04-19 03:04:30|414.75|411.95|414.94|412.14|414.94|412.14|414.75|411.95|0
1650337480000|2022-04-19 03:04:40|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337490000|2022-04-19 03:04:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337500000|2022-04-19 03:05:00|415.04|412.24|415.13|412.33|415.13|412.33|415.04|412.24|0
1650337510000|2022-04-19 03:05:10|414.94|412.14|415.32|412.52|415.32|412.52|414.94|412.14|0
1650337520000|2022-04-19 03:05:20|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337540000|2022-04-19 03:05:40|414.94|412.14|415.13|412.33|415.13|412.33|414.94|412.14|0
1650337550000|2022-04-19 03:05:50|415.04|412.24|415.13|412.33|415.13|412.33|415.04|412.24|0
1650337590000|2022-04-19 03:06:30|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337600000|2022-04-19 03:06:40|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1650337610000|2022-04-19 03:06:50|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1650337620000|2022-04-19 03:07:00|415.13|412.33|415.13|412.33|415.13|412.33|414.94|412.14|0
1650337630000|2022-04-19 03:07:10|415.23|412.43|415.13|412.33|415.23|412.43|415.13|412.33|0
1650337650000|2022-04-19 03:07:30|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1650337670000|2022-04-19 03:07:50|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337690000|2022-04-19 03:08:10|415.32|412.52|415.32|412.52|415.32|412.52|415.23|412.43|0
1650337720000|2022-04-19 03:08:40|415.41|412.61|415.32|412.52|415.41|412.61|415.13|412.33|0
1650337740000|2022-04-19 03:09:00|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1650337770000|2022-04-19 03:09:30|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337780000|2022-04-19 03:09:40|414.75|411.95|414.94|412.14|414.94|412.14|414.75|411.95|0
1650337800000|2022-04-19 03:10:00|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1650337820000|2022-04-19 03:10:20|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1650337830000|2022-04-19 03:10:30|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1650337840000|2022-04-19 03:10:40|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1650337850000|2022-04-19 03:10:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1650337860000|2022-04-19 03:11:00|414.66|411.86|414.56|411.76|414.66|411.86|414.56|411.76|0
1650337890000|2022-04-19 03:11:30|414.75|411.95|414.56|411.76|414.75|411.95|414.56|411.76|0
1650337900000|2022-04-19 03:11:40|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1650337910000|2022-04-19 03:11:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1650337930000|2022-04-19 03:12:10|414.75|411.95|414.56|411.76|414.75|411.95|414.56|411.76|0
1650337940000|2022-04-19 03:12:20|414.38|411.58|414.38|411.58|414.56|411.76|414.38|411.58|0
1650337960000|2022-04-19 03:12:40|414|411.2|414|411.2|414|411.2|414|411.2|0
1650337970000|2022-04-19 03:12:50|413.81|411.01|414|411.2|414|411.2|413.81|411.01|0
1650337980000|2022-04-19 03:13:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1650338010000|2022-04-19 03:13:30|413.63|410.83|413.81|411.01|413.81|411.01|413.63|410.83|0
1650338030000|2022-04-19 03:13:50|413.72|410.92|413.81|411.01|413.81|411.01|413.63|410.83|0
1650338040000|2022-04-19 03:14:00|414|411.2|413.63|410.83|414|411.2|413.63|410.83|0
1650338060000|2022-04-19 03:14:20|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1650338070000|2022-04-19 03:14:30|413.63|410.83|413.63|410.83|413.63|410.83|413.44|410.64|0
1650338080000|2022-04-19 03:14:40|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1650338090000|2022-04-19 03:14:50|413.25|410.45|413.63|410.83|413.63|410.83|413.25|410.45|0
1650338100000|2022-04-19 03:15:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1650338120000|2022-04-19 03:15:20|413.63|410.83|413.25|410.45|413.63|410.83|413.25|410.45|0
1650338130000|2022-04-19 03:15:30|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1650338140000|2022-04-19 03:15:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1650338150000|2022-04-19 03:15:50|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1650338160000|2022-04-19 03:16:00|413.35|410.55|413.44|410.64|413.44|410.64|413.35|410.55|0
1650338170000|2022-04-19 03:16:10|413.63|410.83|413.35|410.55|413.63|410.83|413.35|410.55|0
1650338180000|2022-04-19 03:16:20|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1650338220000|2022-04-19 03:17:00|413.06|410.26|412.88|410.08|413.06|410.26|412.88|410.08|0
1650338230000|2022-04-19 03:17:10|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1650338240000|2022-04-19 03:17:20|412.88|410.08|413.06|410.26|413.06|410.26|412.88|410.08|0
1650338250000|2022-04-19 03:17:30|412.97|410.17|412.88|410.08|413.06|410.26|412.88|410.08|0
1650338260000|2022-04-19 03:17:40|413.06|410.26|413.06|410.26|413.06|410.26|412.88|410.08|0
1650338270000|2022-04-19 03:17:50|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1650338290000|2022-04-19 03:18:10|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1650338300000|2022-04-19 03:18:20|412.97|410.17|413.06|410.26|413.06|410.26|412.88|410.08|0
1650338330000|2022-04-19 03:18:50|412.88|410.08|412.88|410.08|413.06|410.26|412.88|410.08|0
1650338350000|2022-04-19 03:19:10|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1650338370000|2022-04-19 03:19:30|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1650338380000|2022-04-19 03:19:40|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1650338400000|2022-04-19 03:20:00|412.5|409.7|412.5|409.7|412.5|409.7|412.31|409.51|0
1650338410000|2022-04-19 03:20:10|412.69|409.89|412.5|409.7|412.69|409.89|412.5|409.7|0
1650338440000|2022-04-19 03:20:40|412.31|409.51|412.5|409.7|412.5|409.7|412.31|409.51|0
1650338450000|2022-04-19 03:20:50|412.31|409.51|412.13|409.33|412.31|409.51|412.13|409.33|0
1650338460000|2022-04-19 03:21:00|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1650338470000|2022-04-19 03:21:10|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1650338490000|2022-04-19 03:21:30|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1650338500000|2022-04-19 03:21:40|412.13|409.33|411.94|409.14|412.13|409.33|411.94|409.14|0
1650338510000|2022-04-19 03:21:50|411.01|408.21|411.01|408.21|411.19|408.39|411.01|408.21|0
1650338520000|2022-04-19 03:22:00|410.82|408.02|410.63|407.83|410.82|408.02|410.63|407.83|0
1650338530000|2022-04-19 03:22:10|411.01|408.21|411.19|408.39|411.19|408.39|411.01|408.21|0
1650338540000|2022-04-19 03:22:20|411.01|408.21|411.01|408.21|411.01|408.21|410.82|408.02|0
1650338550000|2022-04-19 03:22:30|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1650338560000|2022-04-19 03:22:40|410.45|407.65|410.36|407.56|410.45|407.65|410.36|407.56|0
1650338570000|2022-04-19 03:22:50|410.26|407.46|409.89|407.09|410.26|407.46|409.89|407.09|0
1650338580000|2022-04-19 03:23:00|410.07|407.27|409.7|406.9|410.07|407.27|409.7|406.9|0
1650338590000|2022-04-19 03:23:10|409.8|407|409.89|407.09|409.89|407.09|409.7|406.9|0
1650338600000|2022-04-19 03:23:20|409.7|406.9|410.07|407.27|410.07|407.27|409.7|406.9|0
1650338610000|2022-04-19 03:23:30|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1650338620000|2022-04-19 03:23:40|409.51|406.71|409.7|406.9|409.7|406.9|409.51|406.71|0
1650338630000|2022-04-19 03:23:50|409.89|407.09|409.8|407|409.89|407.09|409.7|406.9|0
1650338640000|2022-04-19 03:24:00|409.89|407.09|410.07|407.27|410.07|407.27|409.89|407.09|0
1650338650000|2022-04-19 03:24:10|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1650338670000|2022-04-19 03:24:30|410.07|407.27|409.89|407.09|410.07|407.27|409.89|407.09|0
1650338680000|2022-04-19 03:24:40|410.07|407.27|410.07|407.27|410.07|407.27|409.89|407.09|0
1650338690000|2022-04-19 03:24:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1650338700000|2022-04-19 03:25:00|409.7|406.9|409.89|407.09|409.89|407.09|409.7|406.9|0
1650338710000|2022-04-19 03:25:10|410.07|407.27|410.07|407.27|410.07|407.27|409.98|407.18|0
1650338720000|2022-04-19 03:25:20|410.26|407.46|410.36|407.56|410.36|407.56|410.26|407.46|0
1650338730000|2022-04-19 03:25:30|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1650338760000|2022-04-19 03:26:00|410.36|407.56|410.26|407.46|410.36|407.56|410.26|407.46|0
1650338770000|2022-04-19 03:26:10|410.44|407.64|410.36|407.56|410.44|407.64|410.26|407.46|0
1650338780000|2022-04-19 03:26:20|410.44|407.64|410.07|407.27|410.44|407.64|410.07|407.27|0
1650338800000|2022-04-19 03:26:40|409.89|407.09|409.7|406.9|409.89|407.09|409.7|406.9|0
1650338810000|2022-04-19 03:26:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1650338830000|2022-04-19 03:27:10|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1650338860000|2022-04-19 03:27:40|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1650338870000|2022-04-19 03:27:50|409.88|407.08|409.88|407.08|409.88|407.08|409.7|406.9|0
1650338880000|2022-04-19 03:28:00|409.7|406.9|409.88|407.08|409.88|407.08|409.7|406.9|0
1650338910000|2022-04-19 03:28:30|409.8|407|409.8|407|409.88|407.08|409.8|407|0
1650338920000|2022-04-19 03:28:40|409.7|406.9|409.88|407.08|409.88|407.08|409.7|406.9|0
1650338970000|2022-04-19 03:29:30|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1650339000000|2022-04-19 03:30:00|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1650339010000|2022-04-19 03:30:10|409.51|406.71|409.51|406.71|409.7|406.9|409.51|406.71|0
1650339020000|2022-04-19 03:30:20|409.42|406.62|409.14|406.34|409.42|406.62|409.14|406.34|0
1650339030000|2022-04-19 03:30:30|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1650339040000|2022-04-19 03:30:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1650339050000|2022-04-19 03:30:50|409.51|406.71|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339060000|2022-04-19 03:31:00|409.51|406.71|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339070000|2022-04-19 03:31:10|409.51|406.71|409.7|406.9|409.7|406.9|409.51|406.71|0
1650339080000|2022-04-19 03:31:20|409.51|406.71|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339090000|2022-04-19 03:31:30|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1650339100000|2022-04-19 03:31:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1650339110000|2022-04-19 03:31:50|409.14|406.34|409.32|406.52|409.32|406.52|409.14|406.34|0
1650339120000|2022-04-19 03:32:00|409.51|406.71|409.7|406.9|409.7|406.9|409.51|406.71|0
1650339130000|2022-04-19 03:32:10|409.51|406.71|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339140000|2022-04-19 03:32:20|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650339150000|2022-04-19 03:32:30|409.32|406.52|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339160000|2022-04-19 03:32:40|409.14|406.34|409.14|406.34|409.32|406.52|409.14|406.34|0
1650339170000|2022-04-19 03:32:50|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1650339190000|2022-04-19 03:33:10|409.05|406.25|409.14|406.34|409.14|406.34|409.05|406.25|0
1650339200000|2022-04-19 03:33:20|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1650339210000|2022-04-19 03:33:30|409.14|406.34|408.95|406.15|409.14|406.34|408.95|406.15|0
1650339220000|2022-04-19 03:33:40|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1650339230000|2022-04-19 03:33:50|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1650339240000|2022-04-19 03:34:00|408.95|406.15|408.77|405.97|408.95|406.15|408.77|405.97|0
1650339250000|2022-04-19 03:34:10|408.68|405.88|408.77|405.97|408.77|405.97|408.68|405.88|0
1650339260000|2022-04-19 03:34:20|408.95|406.15|408.95|406.15|409.14|406.34|408.95|406.15|0
1650339270000|2022-04-19 03:34:30|408.77|405.97|408.95|406.15|408.95|406.15|408.77|405.97|0
1650339280000|2022-04-19 03:34:40|409.14|406.34|409.32|406.52|409.32|406.52|409.14|406.34|0
1650339290000|2022-04-19 03:34:50|409.51|406.71|409.51|406.71|409.51|406.71|409.32|406.52|0
1650339300000|2022-04-19 03:35:00|409.32|406.52|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339330000|2022-04-19 03:35:30|409.14|406.34|409.32|406.52|409.32|406.52|409.14|406.34|0
1650339340000|2022-04-19 03:35:40|409.14|406.34|409.14|406.34|409.14|406.34|409.05|406.25|0
1650339360000|2022-04-19 03:36:00|409.23|406.43|409.51|406.71|409.51|406.71|409.14|406.34|0
1650339370000|2022-04-19 03:36:10|409.32|406.52|409.7|406.9|409.7|406.9|409.32|406.52|0
1650339380000|2022-04-19 03:36:20|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650339400000|2022-04-19 03:36:40|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1650339410000|2022-04-19 03:36:50|409.61|406.81|409.7|406.9|409.7|406.9|409.61|406.81|0
1650339420000|2022-04-19 03:37:00|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650339430000|2022-04-19 03:37:10|409.32|406.52|409.51|406.71|409.51|406.71|409.32|406.52|0
1650339440000|2022-04-19 03:37:20|409.61|406.81|409.51|406.71|409.61|406.81|409.51|406.71|0
1650339450000|2022-04-19 03:37:30|409.42|406.62|409.51|406.71|409.51|406.71|409.32|406.52|0
1650339480000|2022-04-19 03:38:00|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1650339490000|2022-04-19 03:38:10|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1650339500000|2022-04-19 03:38:20|409.05|406.25|409.14|406.34|409.14|406.34|409.05|406.25|0
1650339520000|2022-04-19 03:38:40|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1650339540000|2022-04-19 03:39:00|409.23|406.43|409.14|406.34|409.23|406.43|409.14|406.34|0
1650339550000|2022-04-19 03:39:10|409.23|406.43|409.32|406.52|409.32|406.52|409.23|406.43|0
1650339570000|2022-04-19 03:39:30|409.51|406.71|409.42|406.62|409.51|406.71|409.42|406.62|0
1650339580000|2022-04-19 03:39:40|409.32|406.52|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339590000|2022-04-19 03:39:50|409.42|406.62|409.32|406.52|409.42|406.62|409.32|406.52|0
1650339600000|2022-04-19 03:40:00|409.42|406.62|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339610000|2022-04-19 03:40:10|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650339640000|2022-04-19 03:40:40|409.32|406.52|409.32|406.52|409.32|406.52|409.14|406.34|0
1650339650000|2022-04-19 03:40:50|409.42|406.62|409.32|406.52|409.51|406.71|409.32|406.52|0
1650339660000|2022-04-19 03:41:00|409.42|406.62|409.51|406.71|409.51|406.71|409.42|406.62|0
1650339670000|2022-04-19 03:41:10|409.6|406.8|409.32|406.52|409.6|406.8|409.32|406.52|0
1650339680000|2022-04-19 03:41:20|409.23|406.43|409.23|406.43|409.23|406.43|409.14|406.34|0
1650339690000|2022-04-19 03:41:30|409.51|406.71|409.69|406.89|409.69|406.89|409.51|406.71|0
1650339700000|2022-04-19 03:41:40|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1650339710000|2022-04-19 03:41:50|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1650339720000|2022-04-19 03:42:00|409.6|406.8|409.51|406.71|409.69|406.89|409.51|406.71|0
1650339730000|2022-04-19 03:42:10|409.6|406.8|409.51|406.71|409.6|406.8|409.51|406.71|0
1650339740000|2022-04-19 03:42:20|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1650339750000|2022-04-19 03:42:30|409.13|406.33|409.32|406.52|409.32|406.52|409.13|406.33|0
1650339760000|2022-04-19 03:42:40|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1650339780000|2022-04-19 03:43:00|408.95|406.15|409.13|406.33|409.13|406.33|408.95|406.15|0
1650339790000|2022-04-19 03:43:10|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1650339800000|2022-04-19 03:43:20|409.13|406.33|409.13|406.33|409.13|406.33|408.95|406.15|0
1650339810000|2022-04-19 03:43:30|408.95|406.15|409.13|406.33|409.13|406.33|408.95|406.15|0
1650339820000|2022-04-19 03:43:40|409.04|406.24|409.13|406.33|409.13|406.33|408.95|406.15|0
1650339830000|2022-04-19 03:43:50|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1650339840000|2022-04-19 03:44:00|409.42|406.62|409.32|406.52|409.42|406.62|409.32|406.52|0
1650339860000|2022-04-19 03:44:20|409.42|406.62|409.51|406.71|409.51|406.71|409.42|406.62|0
1650339900000|2022-04-19 03:45:00|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1650339910000|2022-04-19 03:45:10|409.88|407.08|411.37|408.57|411.37|408.57|409.69|406.89|0
1650339920000|2022-04-19 03:45:20|411.75|408.95|411|408.2|411.75|408.95|411|408.2|0
1650339930000|2022-04-19 03:45:30|411.18|408.38|411.75|408.95|411.75|408.95|411.18|408.38|0
1650339940000|2022-04-19 03:45:40|411.56|408.76|411.66|408.86|411.66|408.86|411.56|408.76|0
1650339950000|2022-04-19 03:45:50|411.75|408.95|411.56|408.76|411.75|408.95|411.56|408.76|0
1650339960000|2022-04-19 03:46:00|411.37|408.57|411.56|408.76|411.56|408.76|411.37|408.57|0
1650339970000|2022-04-19 03:46:10|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1650339980000|2022-04-19 03:46:20|411.47|408.67|411.37|408.57|411.56|408.76|411.37|408.57|0
1650339990000|2022-04-19 03:46:30|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1650340000000|2022-04-19 03:46:40|411.37|408.57|411.18|408.38|411.37|408.57|411.18|408.38|0
1650340030000|2022-04-19 03:47:10|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1650340040000|2022-04-19 03:47:20|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1650340060000|2022-04-19 03:47:40|411.18|408.38|411|408.2|411.18|408.38|411|408.2|0
1650340080000|2022-04-19 03:48:00|411.18|408.38|411|408.2|411.18|408.38|411|408.2|0
1650340090000|2022-04-19 03:48:10|411.09|408.29|411|408.2|411.18|408.38|411|408.2|0
1650340100000|2022-04-19 03:48:20|410.81|408.01|410.81|408.01|410.81|408.01|410.62|407.82|0
1650340110000|2022-04-19 03:48:30|410.62|407.82|410.72|407.92|410.72|407.92|410.62|407.82|0
1650340120000|2022-04-19 03:48:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340140000|2022-04-19 03:49:00|410.44|407.64|410.44|407.64|410.44|407.64|410.35|407.55|0
1650340160000|2022-04-19 03:49:20|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1650340170000|2022-04-19 03:49:30|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1650340180000|2022-04-19 03:49:40|410.25|407.45|410.44|407.64|410.44|407.64|410.25|407.45|0
1650340190000|2022-04-19 03:49:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340200000|2022-04-19 03:50:00|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1650340210000|2022-04-19 03:50:10|410.44|407.64|410.62|407.82|410.62|407.82|410.44|407.64|0
1650340220000|2022-04-19 03:50:20|410.53|407.73|410.44|407.64|410.53|407.73|410.44|407.64|0
1650340230000|2022-04-19 03:50:30|410.25|407.45|410.44|407.64|410.44|407.64|410.25|407.45|0
1650340240000|2022-04-19 03:50:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340250000|2022-04-19 03:50:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1650340260000|2022-04-19 03:51:00|410.25|407.45|410.44|407.64|410.44|407.64|410.25|407.45|0
1650340270000|2022-04-19 03:51:10|410.25|407.45|410.06|407.26|410.25|407.45|410.06|407.26|0
1650340280000|2022-04-19 03:51:20|410.25|407.45|410.25|407.45|410.25|407.45|410.06|407.26|0
1650340290000|2022-04-19 03:51:30|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1650340300000|2022-04-19 03:51:40|410.25|407.45|410.06|407.26|410.25|407.45|410.06|407.26|0
1650340320000|2022-04-19 03:52:00|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1650340330000|2022-04-19 03:52:10|410.44|407.64|410.62|407.82|410.62|407.82|410.44|407.64|0
1650340340000|2022-04-19 03:52:20|410.81|408.01|410.62|407.82|410.81|408.01|410.62|407.82|0
1650340370000|2022-04-19 03:52:50|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1650340390000|2022-04-19 03:53:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340400000|2022-04-19 03:53:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340410000|2022-04-19 03:53:30|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1650340420000|2022-04-19 03:53:40|410.62|407.82|410.44|407.64|410.62|407.82|410.44|407.64|0
1650340430000|2022-04-19 03:53:50|410.53|407.73|410.62|407.82|410.62|407.82|410.53|407.73|0
1650340450000|2022-04-19 03:54:10|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1650340460000|2022-04-19 03:54:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340500000|2022-04-19 03:55:00|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340510000|2022-04-19 03:55:10|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340530000|2022-04-19 03:55:30|410.81|408.01|410.72|407.92|410.81|408.01|410.72|407.92|0
1650340540000|2022-04-19 03:55:40|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340560000|2022-04-19 03:56:00|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340570000|2022-04-19 03:56:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340600000|2022-04-19 03:56:40|410.62|407.82|410.43|407.63|410.62|407.82|410.43|407.63|0
1650340610000|2022-04-19 03:56:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340620000|2022-04-19 03:57:00|410.81|408.01|410.62|407.82|410.81|408.01|410.62|407.82|0
1650340630000|2022-04-19 03:57:10|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1650340640000|2022-04-19 03:57:20|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340650000|2022-04-19 03:57:30|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1650340660000|2022-04-19 03:57:40|410.81|408.01|410.99|408.19|410.99|408.19|410.81|408.01|0
1650340670000|2022-04-19 03:57:50|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340680000|2022-04-19 03:58:00|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650340690000|2022-04-19 03:58:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340700000|2022-04-19 03:58:20|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650340740000|2022-04-19 03:59:00|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340760000|2022-04-19 03:59:20|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650340770000|2022-04-19 03:59:30|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340800000|2022-04-19 04:00:00|410.62|407.82|410.62|407.82|410.62|407.82|410.43|407.63|0
1650340810000|2022-04-19 04:00:10|410.43|407.63|410.62|407.82|410.62|407.82|410.43|407.63|0
1650340830000|2022-04-19 04:00:30|410.53|407.73|410.43|407.63|410.53|407.73|410.43|407.63|0
1650340840000|2022-04-19 04:00:40|410.62|407.82|410.53|407.73|410.62|407.82|410.53|407.73|0
1650340850000|2022-04-19 04:00:50|410.62|407.82|410.81|408.01|410.81|408.01|410.62|407.82|0
1650340860000|2022-04-19 04:01:00|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1650340870000|2022-04-19 04:01:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340880000|2022-04-19 04:01:20|410.99|408.19|410.81|408.01|410.99|408.19|410.81|408.01|0
1650340890000|2022-04-19 04:01:30|410.99|408.19|410.99|408.19|410.99|408.19|410.81|408.01|0
1650340900000|2022-04-19 04:01:40|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340910000|2022-04-19 04:01:50|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1650340920000|2022-04-19 04:02:00|410.81|408.01|410.62|407.82|410.81|408.01|410.62|407.82|0
1650340950000|2022-04-19 04:02:30|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650340980000|2022-04-19 04:03:00|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650341030000|2022-04-19 04:03:50|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1650341040000|2022-04-19 04:04:00|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650341070000|2022-04-19 04:04:30|411.18|408.38|411.37|408.57|411.37|408.57|411.18|408.38|0
1650341080000|2022-04-19 04:04:40|411.55|408.75|411.74|408.94|411.74|408.94|411.55|408.75|0
1650341100000|2022-04-19 04:05:00|411.55|408.75|411.36|408.56|411.55|408.75|411.36|408.56|0
1650341110000|2022-04-19 04:05:10|411.18|408.38|411.36|408.56|411.36|408.56|411.18|408.38|0
1650341150000|2022-04-19 04:05:50|411.55|408.75|411.36|408.56|411.55|408.75|411.36|408.56|0
1650341190000|2022-04-19 04:06:30|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650341240000|2022-04-19 04:07:20|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341250000|2022-04-19 04:07:30|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1650341260000|2022-04-19 04:07:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341300000|2022-04-19 04:08:20|411.18|408.38|410.8|408|411.18|408.38|410.8|408|0
1650341320000|2022-04-19 04:08:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1650341330000|2022-04-19 04:08:50|410.71|407.91|410.71|407.91|410.71|407.91|410.71|407.91|0
1650341340000|2022-04-19 04:09:00|410.8|408|410.8|408|410.8|408|410.8|408|0
1650341360000|2022-04-19 04:09:20|410.99|408.19|410.99|408.19|410.99|408.19|410.8|408|0
1650341370000|2022-04-19 04:09:30|411.18|408.38|411.36|408.56|411.36|408.56|411.18|408.38|0
1650341380000|2022-04-19 04:09:40|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1650341390000|2022-04-19 04:09:50|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341400000|2022-04-19 04:10:00|411.18|408.38|411.18|408.38|411.18|408.38|410.99|408.19|0
1650341410000|2022-04-19 04:10:10|411.09|408.29|410.99|408.19|411.09|408.29|410.99|408.19|0
1650341420000|2022-04-19 04:10:20|411.09|408.29|411.09|408.29|411.09|408.29|410.99|408.19|0
1650341430000|2022-04-19 04:10:30|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650341440000|2022-04-19 04:10:40|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1650341460000|2022-04-19 04:11:00|410.99|408.19|411.18|408.38|411.18|408.38|410.99|408.19|0
1650341470000|2022-04-19 04:11:10|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341480000|2022-04-19 04:11:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1650341520000|2022-04-19 04:12:00|410.99|408.19|411.36|408.56|411.36|408.56|410.99|408.19|0
1650341560000|2022-04-19 04:12:40|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1650341580000|2022-04-19 04:13:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341610000|2022-04-19 04:13:30|411.18|408.38|411.36|408.56|411.36|408.56|411.18|408.38|0
1650341640000|2022-04-19 04:14:00|411.46|408.66|411.55|408.75|411.55|408.75|411.46|408.66|0
1650341660000|2022-04-19 04:14:20|411.65|408.85|411.55|408.75|411.65|408.85|411.55|408.75|0
1650341670000|2022-04-19 04:14:30|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1650341690000|2022-04-19 04:14:50|411.92|409.12|411.74|408.94|411.92|409.12|411.74|408.94|0
1650341700000|2022-04-19 04:15:00|411.83|409.03|411.92|409.12|411.92|409.12|411.83|409.03|0
1650341720000|2022-04-19 04:15:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1650341730000|2022-04-19 04:15:30|411.92|409.12|411.74|408.94|411.92|409.12|411.74|408.94|0
1650341740000|2022-04-19 04:15:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650341750000|2022-04-19 04:15:50|411.36|408.56|411.55|408.75|411.55|408.75|411.36|408.56|0
1650341760000|2022-04-19 04:16:00|411.36|408.56|411.55|408.75|411.55|408.75|411.36|408.56|0
1650341780000|2022-04-19 04:16:20|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341800000|2022-04-19 04:16:40|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1650341820000|2022-04-19 04:17:00|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1650341830000|2022-04-19 04:17:10|411.17|408.37|411.55|408.75|411.55|408.75|411.17|408.37|0
1650341840000|2022-04-19 04:17:20|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341850000|2022-04-19 04:17:30|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650341880000|2022-04-19 04:18:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341900000|2022-04-19 04:18:20|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1650341910000|2022-04-19 04:18:30|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341960000|2022-04-19 04:19:20|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1650341970000|2022-04-19 04:19:30|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650341990000|2022-04-19 04:19:50|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1650342000000|2022-04-19 04:20:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650342010000|2022-04-19 04:20:10|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1650342030000|2022-04-19 04:20:30|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650342040000|2022-04-19 04:20:40|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1650342050000|2022-04-19 04:20:50|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650342060000|2022-04-19 04:21:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650342090000|2022-04-19 04:21:30|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650342100000|2022-04-19 04:21:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1650342120000|2022-04-19 04:22:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650342140000|2022-04-19 04:22:20|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342160000|2022-04-19 04:22:40|411.83|409.03|411.73|408.93|411.83|409.03|411.73|408.93|0
1650342200000|2022-04-19 04:23:20|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1650342210000|2022-04-19 04:23:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342300000|2022-04-19 04:25:00|411.92|409.12|412.11|409.31|412.11|409.31|411.92|409.12|0
1650342310000|2022-04-19 04:25:10|412.2|409.4|412.11|409.31|412.2|409.4|412.11|409.31|0
1650342320000|2022-04-19 04:25:20|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1650342330000|2022-04-19 04:25:30|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1650342340000|2022-04-19 04:25:40|412.2|409.4|412.11|409.31|412.2|409.4|412.11|409.31|0
1650342350000|2022-04-19 04:25:50|412.2|409.4|412.11|409.31|412.29|409.49|412.11|409.31|0
1650342380000|2022-04-19 04:26:20|412.02|409.22|411.92|409.12|412.11|409.31|411.92|409.12|0
1650342400000|2022-04-19 04:26:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342410000|2022-04-19 04:26:50|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1650342460000|2022-04-19 04:27:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342480000|2022-04-19 04:28:00|411.64|408.84|411.64|408.84|411.64|408.84|411.64|408.84|0
1650342490000|2022-04-19 04:28:10|411.73|408.93|411.54|408.74|411.73|408.93|411.54|408.74|0
1650342540000|2022-04-19 04:29:00|411.73|408.93|411.92|409.12|411.92|409.12|411.73|408.93|0
1650342580000|2022-04-19 04:29:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342590000|2022-04-19 04:29:50|411.92|409.12|411.92|409.12|411.92|409.12|411.73|408.93|0
1650342600000|2022-04-19 04:30:00|412.01|409.21|412.01|409.21|412.01|409.21|411.92|409.12|0
1650342610000|2022-04-19 04:30:10|411.92|409.12|411.92|409.12|411.92|409.12|411.73|408.93|0
1650342650000|2022-04-19 04:30:50|412.01|409.21|411.92|409.12|412.01|409.21|411.92|409.12|0
1650342660000|2022-04-19 04:31:00|412.01|409.21|412.29|409.49|412.29|409.49|412.01|409.21|0
1650342700000|2022-04-19 04:31:40|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1650342710000|2022-04-19 04:31:50|412.39|409.59|412.29|409.49|412.39|409.59|412.29|409.49|0
1650342720000|2022-04-19 04:32:00|412.1|409.3|411.73|408.93|412.1|409.3|411.73|408.93|0
1650342730000|2022-04-19 04:32:10|412.2|409.4|412.1|409.3|412.2|409.4|412.01|409.21|0
1650342770000|2022-04-19 04:32:50|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1650342790000|2022-04-19 04:33:10|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342800000|2022-04-19 04:33:20|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1650342840000|2022-04-19 04:34:00|412.1|409.3|412.29|409.49|412.29|409.49|412.1|409.3|0
1650342850000|2022-04-19 04:34:10|412.1|409.3|411.92|409.12|412.1|409.3|411.92|409.12|0
1650342860000|2022-04-19 04:34:20|412.01|409.21|411.92|409.12|412.01|409.21|411.92|409.12|0
1650342870000|2022-04-19 04:34:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650342880000|2022-04-19 04:34:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650342900000|2022-04-19 04:35:00|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1650342910000|2022-04-19 04:35:10|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650342950000|2022-04-19 04:35:50|411.26|408.46|411.26|408.46|411.26|408.46|411.26|408.46|0
1650342960000|2022-04-19 04:36:00|411.17|408.37|411.35|408.55|411.35|408.55|411.17|408.37|0
1650342970000|2022-04-19 04:36:10|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1650342980000|2022-04-19 04:36:20|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343010000|2022-04-19 04:36:50|411.45|408.65|411.54|408.74|411.54|408.74|411.45|408.65|0
1650343030000|2022-04-19 04:37:10|411.45|408.65|411.54|408.74|411.54|408.74|411.45|408.65|0
1650343080000|2022-04-19 04:38:00|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1650343090000|2022-04-19 04:38:10|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343140000|2022-04-19 04:39:00|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650343160000|2022-04-19 04:39:20|411.91|409.11|411.91|409.11|411.91|409.11|411.91|409.11|0
1650343210000|2022-04-19 04:40:10|412.1|409.3|412.1|409.3|412.1|409.3|411.91|409.11|0
1650343220000|2022-04-19 04:40:20|412.29|409.49|411.91|409.11|412.29|409.49|411.91|409.11|0
1650343230000|2022-04-19 04:40:30|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650343250000|2022-04-19 04:40:50|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343260000|2022-04-19 04:41:00|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650343270000|2022-04-19 04:41:10|411.64|408.84|411.73|408.93|411.73|408.93|411.64|408.84|0
1650343310000|2022-04-19 04:41:50|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343320000|2022-04-19 04:42:00|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1650343350000|2022-04-19 04:42:30|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343450000|2022-04-19 04:44:10|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650343520000|2022-04-19 04:45:20|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1650343530000|2022-04-19 04:45:30|411.35|408.55|411.54|408.74|411.54|408.74|411.35|408.55|0
1650343540000|2022-04-19 04:45:40|411.45|408.65|411.35|408.55|411.45|408.65|411.35|408.55|0
1650343600000|2022-04-19 04:46:40|411.16|408.36|411.35|408.55|411.35|408.55|411.16|408.36|0
1650343610000|2022-04-19 04:46:50|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1650343620000|2022-04-19 04:47:00|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650343630000|2022-04-19 04:47:10|411.54|408.74|411.45|408.65|411.54|408.74|411.45|408.65|0
1650343640000|2022-04-19 04:47:20|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343710000|2022-04-19 04:48:30|411.35|408.55|411.16|408.36|411.35|408.55|411.16|408.36|0
1650343720000|2022-04-19 04:48:40|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650343740000|2022-04-19 04:49:00|411.16|408.36|411.16|408.36|411.26|408.46|411.16|408.36|0
1650343750000|2022-04-19 04:49:10|411.07|408.27|411.35|408.55|411.35|408.55|411.07|408.27|0
1650343780000|2022-04-19 04:49:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1650343800000|2022-04-19 04:50:00|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1650343820000|2022-04-19 04:50:20|411.54|408.74|411.35|408.55|411.54|408.74|411.35|408.55|0
1650343860000|2022-04-19 04:51:00|411.54|408.74|411.35|408.55|411.54|408.74|411.35|408.55|0
1650343900000|2022-04-19 04:51:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1650343910000|2022-04-19 04:51:50|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1650343970000|2022-04-19 04:52:50|410.98|408.18|410.79|407.99|410.98|408.18|410.79|407.99|0
1650343980000|2022-04-19 04:53:00|410.98|408.18|410.6|407.8|410.98|408.18|410.6|407.8|0
1650344030000|2022-04-19 04:53:50|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1650344040000|2022-04-19 04:54:00|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1650344050000|2022-04-19 04:54:10|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1650344060000|2022-04-19 04:54:20|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1650344070000|2022-04-19 04:54:30|410.6|407.8|410.51|407.71|410.6|407.8|410.51|407.71|0
1650344080000|2022-04-19 04:54:40|410.6|407.8|410.41|407.61|410.6|407.8|410.41|407.61|0
1650344090000|2022-04-19 04:54:50|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1650344160000|2022-04-19 04:56:00|410.51|407.71|410.41|407.61|410.6|407.8|410.41|407.61|0
1650344170000|2022-04-19 04:56:10|410.23|407.43|410.04|407.24|410.23|407.43|410.04|407.24|0
1650344180000|2022-04-19 04:56:20|409.95|407.15|410.04|407.24|410.04|407.24|409.95|407.15|0
1650344190000|2022-04-19 04:56:30|409.85|407.05|410.04|407.24|410.04|407.24|409.85|407.05|0
1650344340000|2022-04-19 04:59:00|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1650344370000|2022-04-19 04:59:30|410.41|407.61|410.23|407.43|410.41|407.61|410.23|407.43|0
1650344400000|2022-04-19 05:00:00|410.41|407.61|410.04|407.24|410.41|407.61|410.04|407.24|0
1650344410000|2022-04-19 05:00:10|409.85|407.05|409.95|407.15|409.95|407.15|409.67|406.87|0
1650344420000|2022-04-19 05:00:20|410.04|407.24|410.6|407.8|410.6|407.8|410.04|407.24|0
1650344430000|2022-04-19 05:00:30|411.16|408.36|410.97|408.17|411.16|408.36|410.97|408.17|0
1650344440000|2022-04-19 05:00:40|410.79|407.99|410.6|407.8|410.79|407.99|410.6|407.8|0
1650344460000|2022-04-19 05:01:00|410.41|407.61|410.23|407.43|410.41|407.61|410.23|407.43|0
1650344470000|2022-04-19 05:01:10|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1650344480000|2022-04-19 05:01:20|410.23|407.43|410.23|407.43|410.41|407.61|410.23|407.43|0
1650344490000|2022-04-19 05:01:30|410.04|407.24|410.23|407.43|410.23|407.43|410.04|407.24|0
1650344500000|2022-04-19 05:01:40|410.41|407.61|410.6|407.8|410.6|407.8|410.41|407.61|0
1650344520000|2022-04-19 05:02:00|410.79|407.99|410.79|407.99|410.97|408.17|410.79|407.99|0
1650344540000|2022-04-19 05:02:20|410.97|408.17|410.88|408.08|410.97|408.17|410.88|408.08|0
1650344550000|2022-04-19 05:02:30|410.97|408.17|410.97|408.17|411.16|408.36|410.97|408.17|0
1650344560000|2022-04-19 05:02:40|411.07|408.27|410.97|408.17|411.16|408.36|410.97|408.17|0
1650344570000|2022-04-19 05:02:50|411.07|408.27|410.79|407.99|411.07|408.27|410.79|407.99|0
1650344580000|2022-04-19 05:03:00|410.97|408.17|410.79|407.99|410.97|408.17|410.79|407.99|0
1650344590000|2022-04-19 05:03:10|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1650344600000|2022-04-19 05:03:20|410.79|407.99|410.6|407.8|410.79|407.99|410.6|407.8|0
1650344610000|2022-04-19 05:03:30|410.7|407.9|410.78|407.98|410.78|407.98|410.7|407.9|0
1650344630000|2022-04-19 05:03:50|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1650344640000|2022-04-19 05:04:00|410.78|407.98|411.16|408.36|411.16|408.36|410.78|407.98|0
1650344650000|2022-04-19 05:04:10|410.97|408.17|411.16|408.36|411.16|408.36|410.97|408.17|0
1650344660000|2022-04-19 05:04:20|410.97|408.17|411.16|408.36|411.16|408.36|410.97|408.17|0
1650344670000|2022-04-19 05:04:30|411.34|408.54|411.34|408.54|411.34|408.54|411.34|408.54|0
1650344680000|2022-04-19 05:04:40|411.53|408.73|411.72|408.92|411.72|408.92|411.53|408.73|0
1650344690000|2022-04-19 05:04:50|411.63|408.83|411.72|408.92|411.72|408.92|411.63|408.83|0
1650344700000|2022-04-19 05:05:00|411.53|408.73|411.53|408.73|411.63|408.83|411.53|408.73|0
1650344710000|2022-04-19 05:05:10|411.63|408.83|411.72|408.92|411.72|408.92|411.63|408.83|0
1650344720000|2022-04-19 05:05:20|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1650344730000|2022-04-19 05:05:30|412.09|409.29|412.28|409.48|412.28|409.48|412.09|409.29|0
1650344740000|2022-04-19 05:05:40|412.09|409.29|411.9|409.1|412.09|409.29|411.9|409.1|0
1650344750000|2022-04-19 05:05:50|412.09|409.29|412.09|409.29|412.09|409.29|412.09|409.29|0
1650344760000|2022-04-19 05:06:00|412.19|409.39|412.28|409.48|412.28|409.48|412.19|409.39|0
1650344770000|2022-04-19 05:06:10|412.47|409.67|413.03|410.23|413.03|410.23|412.47|409.67|0
1650344790000|2022-04-19 05:06:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650344800000|2022-04-19 05:06:40|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1650344810000|2022-04-19 05:06:50|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1650344820000|2022-04-19 05:07:00|412.47|409.67|412.47|409.67|412.65|409.85|412.47|409.67|0
1650344830000|2022-04-19 05:07:10|412.38|409.58|412.28|409.48|412.38|409.58|412.28|409.48|0
1650344850000|2022-04-19 05:07:30|412.09|409.29|412.09|409.29|412.09|409.29|412.09|409.29|0
1650344860000|2022-04-19 05:07:40|412.28|409.48|412.09|409.29|412.38|409.58|412.09|409.29|0
1650344870000|2022-04-19 05:07:50|412.19|409.39|412.28|409.48|412.28|409.48|412.19|409.39|0
1650344880000|2022-04-19 05:08:00|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1650344900000|2022-04-19 05:08:20|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1650344910000|2022-04-19 05:08:30|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1650344920000|2022-04-19 05:08:40|412.94|410.14|412.65|409.85|412.94|410.14|412.65|409.85|0
1650344940000|2022-04-19 05:09:00|412.84|410.04|413.03|410.23|413.03|410.23|412.84|410.04|0
1650344950000|2022-04-19 05:09:10|412.94|410.14|413.03|410.23|413.03|410.23|412.94|410.14|0
1650344970000|2022-04-19 05:09:30|412.84|410.04|413.03|410.23|413.03|410.23|412.84|410.04|0
1650344980000|2022-04-19 05:09:40|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1650344990000|2022-04-19 05:09:50|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1650345000000|2022-04-19 05:10:00|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1650345010000|2022-04-19 05:10:10|413.03|410.23|413.03|410.23|413.03|410.23|412.84|410.04|0
1650345020000|2022-04-19 05:10:20|413.21|410.41|413.03|410.23|413.21|410.41|413.03|410.23|0
1650345040000|2022-04-19 05:10:40|413.12|410.32|413.03|410.23|413.12|410.32|413.03|410.23|0
1650345050000|2022-04-19 05:10:50|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650345060000|2022-04-19 05:11:00|413.4|410.6|413.03|410.23|413.4|410.6|413.03|410.23|0
1650345070000|2022-04-19 05:11:10|412.84|410.04|412.56|409.76|412.84|410.04|412.46|409.66|0
1650345080000|2022-04-19 05:11:20|412.65|409.85|412.46|409.66|412.65|409.85|412.46|409.66|0
1650345100000|2022-04-19 05:11:40|412.56|409.76|412.65|409.85|412.65|409.85|412.56|409.76|0
1650345120000|2022-04-19 05:12:00|412.84|410.04|413.02|410.22|413.02|410.22|412.84|410.04|0
1650345140000|2022-04-19 05:12:20|413.12|410.32|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345150000|2022-04-19 05:12:30|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345160000|2022-04-19 05:12:40|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345170000|2022-04-19 05:12:50|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650345180000|2022-04-19 05:13:00|413.12|410.32|413.02|410.22|413.12|410.32|413.02|410.22|0
1650345190000|2022-04-19 05:13:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650345200000|2022-04-19 05:13:20|413.12|410.32|413.21|410.41|413.21|410.41|413.12|410.32|0
1650345210000|2022-04-19 05:13:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1650345230000|2022-04-19 05:13:50|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1650345240000|2022-04-19 05:14:00|413.02|410.22|412.84|410.04|413.02|410.22|412.84|410.04|0
1650345250000|2022-04-19 05:14:10|413.4|410.6|413.02|410.22|413.4|410.6|413.02|410.22|0
1650345270000|2022-04-19 05:14:30|413.21|410.41|413.21|410.41|413.21|410.41|413.12|410.32|0
1650345290000|2022-04-19 05:14:50|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345300000|2022-04-19 05:15:00|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345310000|2022-04-19 05:15:10|413.02|410.22|413.02|410.22|413.12|410.32|413.02|410.22|0
1650345320000|2022-04-19 05:15:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650345340000|2022-04-19 05:15:40|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650345360000|2022-04-19 05:16:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1650345370000|2022-04-19 05:16:10|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1650345390000|2022-04-19 05:16:30|413.59|410.79|413.58|410.78|413.59|410.79|413.58|410.78|0
1650345400000|2022-04-19 05:16:40|413.4|410.6|413.58|410.78|413.58|410.78|413.4|410.6|0
1650345410000|2022-04-19 05:16:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1650345420000|2022-04-19 05:17:00|413.77|410.97|413.96|411.16|413.96|411.16|413.77|410.97|0
1650345430000|2022-04-19 05:17:10|413.77|410.97|413.77|410.97|413.87|411.07|413.77|410.97|0
1650345440000|2022-04-19 05:17:20|413.87|411.07|413.96|411.16|413.96|411.16|413.87|411.07|0
1650345450000|2022-04-19 05:17:30|413.77|410.97|414.15|411.35|414.15|411.35|413.77|410.97|0
1650345480000|2022-04-19 05:18:00|414.06|411.26|414.15|411.35|414.15|411.35|414.06|411.26|0
1650345490000|2022-04-19 05:18:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345520000|2022-04-19 05:18:40|413.87|411.07|413.96|411.16|413.96|411.16|413.77|410.97|0
1650345540000|2022-04-19 05:19:00|413.77|410.97|413.96|411.16|413.96|411.16|413.77|410.97|0
1650345560000|2022-04-19 05:19:20|413.87|411.07|413.77|410.97|413.87|411.07|413.77|410.97|0
1650345580000|2022-04-19 05:19:40|413.58|410.78|413.77|410.97|413.77|410.97|413.58|410.78|0
1650345590000|2022-04-19 05:19:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650345630000|2022-04-19 05:20:30|413.77|410.97|413.58|410.78|413.77|410.97|413.58|410.78|0
1650345650000|2022-04-19 05:20:50|413.68|410.88|413.77|410.97|413.77|410.97|413.68|410.88|0
1650345660000|2022-04-19 05:21:00|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345670000|2022-04-19 05:21:10|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1650345680000|2022-04-19 05:21:20|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345690000|2022-04-19 05:21:30|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1650345720000|2022-04-19 05:22:00|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345730000|2022-04-19 05:22:10|413.77|410.97|413.96|411.16|413.96|411.16|413.77|410.97|0
1650345750000|2022-04-19 05:22:30|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1650345770000|2022-04-19 05:22:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1650345780000|2022-04-19 05:23:00|413.58|410.78|413.77|410.97|413.77|410.97|413.58|410.78|0
1650345810000|2022-04-19 05:23:30|413.68|410.88|413.58|410.78|413.77|410.97|413.58|410.78|0
1650345820000|2022-04-19 05:23:40|413.77|410.97|413.77|410.97|413.77|410.97|413.58|410.78|0
1650345830000|2022-04-19 05:23:50|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650345840000|2022-04-19 05:24:00|413.68|410.88|413.77|410.97|413.77|410.97|413.68|410.88|0
1650345850000|2022-04-19 05:24:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345860000|2022-04-19 05:24:20|413.77|410.97|413.77|410.97|413.96|411.16|413.77|410.97|0
1650345880000|2022-04-19 05:24:40|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1650345890000|2022-04-19 05:24:50|413.77|410.97|413.58|410.78|413.77|410.97|413.58|410.78|0
1650345900000|2022-04-19 05:25:00|413.77|410.97|413.77|410.97|413.77|410.97|413.58|410.78|0
1650345910000|2022-04-19 05:25:10|413.68|410.88|413.58|410.78|413.68|410.88|413.58|410.78|0
1650345950000|2022-04-19 05:25:50|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650345960000|2022-04-19 05:26:00|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1650345970000|2022-04-19 05:26:10|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650345990000|2022-04-19 05:26:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346000000|2022-04-19 05:26:40|413.39|410.59|413.49|410.69|413.58|410.78|413.39|410.59|0
1650346010000|2022-04-19 05:26:50|413.39|410.59|413.21|410.41|413.39|410.59|413.21|410.41|0
1650346020000|2022-04-19 05:27:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346050000|2022-04-19 05:27:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346080000|2022-04-19 05:28:00|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1650346120000|2022-04-19 05:28:40|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346130000|2022-04-19 05:28:50|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346140000|2022-04-19 05:29:00|413.39|410.59|413.21|410.41|413.39|410.59|413.21|410.41|0
1650346150000|2022-04-19 05:29:10|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346160000|2022-04-19 05:29:20|413.12|410.32|413.21|410.41|413.21|410.41|413.12|410.32|0
1650346170000|2022-04-19 05:29:30|413.12|410.32|413.02|410.22|413.12|410.32|413.02|410.22|0
1650346180000|2022-04-19 05:29:40|413.21|410.41|413.02|410.22|413.21|410.41|413.02|410.22|0
1650346190000|2022-04-19 05:29:50|412.83|410.03|413.02|410.22|413.02|410.22|412.83|410.03|0
1650346200000|2022-04-19 05:30:00|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346210000|2022-04-19 05:30:10|413.39|410.59|413.39|410.59|413.39|410.59|413.21|410.41|0
1650346220000|2022-04-19 05:30:20|413.21|410.41|413.39|410.59|413.39|410.59|413.21|410.41|0
1650346230000|2022-04-19 05:30:30|413.3|410.5|413.39|410.59|413.39|410.59|413.21|410.41|0
1650346240000|2022-04-19 05:30:40|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346260000|2022-04-19 05:31:00|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346270000|2022-04-19 05:31:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1650346290000|2022-04-19 05:31:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346310000|2022-04-19 05:31:50|413.21|410.41|413.39|410.59|413.39|410.59|413.21|410.41|0
1650346320000|2022-04-19 05:32:00|413.21|410.41|413.39|410.59|413.39|410.59|413.21|410.41|0
1650346330000|2022-04-19 05:32:10|413.58|410.78|413.39|410.59|413.58|410.78|413.39|410.59|0
1650346340000|2022-04-19 05:32:20|413.21|410.41|413.3|410.5|413.3|410.5|413.21|410.41|0
1650346350000|2022-04-19 05:32:30|413.39|410.59|413.21|410.41|413.39|410.59|413.21|410.41|0
1650346360000|2022-04-19 05:32:40|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346370000|2022-04-19 05:32:50|413.49|410.69|413.39|410.59|413.49|410.69|413.39|410.59|0
1650346390000|2022-04-19 05:33:10|413.2|410.4|413.39|410.59|413.39|410.59|413.2|410.4|0
1650346400000|2022-04-19 05:33:20|413.58|410.78|413.39|410.59|413.58|410.78|413.39|410.59|0
1650346410000|2022-04-19 05:33:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346420000|2022-04-19 05:33:40|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346460000|2022-04-19 05:34:20|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346470000|2022-04-19 05:34:30|413.3|410.5|413.58|410.78|413.58|410.78|413.3|410.5|0
1650346480000|2022-04-19 05:34:40|413.68|410.88|413.77|410.97|413.77|410.97|413.68|410.88|0
1650346500000|2022-04-19 05:35:00|413.95|411.15|414.14|411.34|414.14|411.34|413.95|411.15|0
1650346520000|2022-04-19 05:35:20|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1650346530000|2022-04-19 05:35:30|414.05|411.25|413.95|411.15|414.14|411.34|413.95|411.15|0
1650346540000|2022-04-19 05:35:40|413.77|410.97|413.39|410.59|413.77|410.97|413.39|410.59|0
1650346550000|2022-04-19 05:35:50|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346560000|2022-04-19 05:36:00|413.3|410.5|413.2|410.4|413.3|410.5|413.2|410.4|0
1650346570000|2022-04-19 05:36:10|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346580000|2022-04-19 05:36:20|413.3|410.5|413.39|410.59|413.39|410.59|413.3|410.5|0
1650346590000|2022-04-19 05:36:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346600000|2022-04-19 05:36:40|413.02|410.22|413.2|410.4|413.2|410.4|413.02|410.22|0
1650346630000|2022-04-19 05:37:10|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346640000|2022-04-19 05:37:20|413.2|410.4|413.2|410.4|413.2|410.4|413.02|410.22|0
1650346650000|2022-04-19 05:37:30|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346670000|2022-04-19 05:37:50|413.11|410.31|413.2|410.4|413.2|410.4|413.11|410.31|0
1650346680000|2022-04-19 05:38:00|413.11|410.31|413.2|410.4|413.2|410.4|413.11|410.31|0
1650346690000|2022-04-19 05:38:10|413.3|410.5|413.39|410.59|413.39|410.59|413.3|410.5|0
1650346700000|2022-04-19 05:38:20|413.58|410.78|413.49|410.69|413.58|410.78|413.39|410.59|0
1650346710000|2022-04-19 05:38:30|413.39|410.59|413.49|410.69|413.49|410.69|413.39|410.59|0
1650346720000|2022-04-19 05:38:40|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346740000|2022-04-19 05:39:00|413.49|410.69|413.39|410.59|413.49|410.69|413.39|410.59|0
1650346770000|2022-04-19 05:39:30|413.2|410.4|413.02|410.22|413.2|410.4|413.02|410.22|0
1650346780000|2022-04-19 05:39:40|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346790000|2022-04-19 05:39:50|413.39|410.59|413.2|410.4|413.39|410.59|413.2|410.4|0
1650346800000|2022-04-19 05:40:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346810000|2022-04-19 05:40:10|413.58|410.78|413.58|410.78|413.67|410.87|413.58|410.78|0
1650346820000|2022-04-19 05:40:20|413.39|410.59|413.39|410.59|413.39|410.59|413.2|410.4|0
1650346830000|2022-04-19 05:40:30|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650346840000|2022-04-19 05:40:40|413.49|410.69|413.39|410.59|413.49|410.69|413.39|410.59|0
1650346850000|2022-04-19 05:40:50|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650346860000|2022-04-19 05:41:00|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1650346870000|2022-04-19 05:41:10|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650346910000|2022-04-19 05:41:50|413.11|410.31|413.2|410.4|413.39|410.59|413.11|410.31|0
1650346920000|2022-04-19 05:42:00|413.01|410.21|413.2|410.4|413.2|410.4|413.01|410.21|0
1650346930000|2022-04-19 05:42:10|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346940000|2022-04-19 05:42:20|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1650346950000|2022-04-19 05:42:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1650346970000|2022-04-19 05:42:50|413.2|410.4|413.2|410.4|413.39|410.59|413.2|410.4|0
1650346980000|2022-04-19 05:43:00|413.39|410.59|413.3|410.5|413.39|410.59|413.3|410.5|0
1650346990000|2022-04-19 05:43:10|413.2|410.4|413.2|410.4|413.3|410.5|413.2|410.4|0
1650347000000|2022-04-19 05:43:20|413.01|410.21|413.2|410.4|413.2|410.4|413.01|410.21|0
1650347020000|2022-04-19 05:43:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347030000|2022-04-19 05:43:50|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1650347040000|2022-04-19 05:44:00|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347050000|2022-04-19 05:44:10|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1650347060000|2022-04-19 05:44:20|412.45|409.65|412.55|409.75|412.64|409.84|412.45|409.65|0
1650347070000|2022-04-19 05:44:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1650347080000|2022-04-19 05:44:40|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347090000|2022-04-19 05:44:50|412.83|410.03|412.83|410.03|412.83|410.03|412.64|409.84|0
1650347100000|2022-04-19 05:45:00|412.64|409.84|412.83|410.03|412.83|410.03|412.64|409.84|0
1650347110000|2022-04-19 05:45:10|412.92|410.12|413.01|410.21|413.01|410.21|412.92|410.12|0
1650347120000|2022-04-19 05:45:20|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1650347150000|2022-04-19 05:45:50|412.92|410.12|412.83|410.03|412.92|410.12|412.83|410.03|0
1650347160000|2022-04-19 05:46:00|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347170000|2022-04-19 05:46:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1650347180000|2022-04-19 05:46:20|412.64|409.84|412.64|409.84|412.64|409.84|412.55|409.75|0
1650347190000|2022-04-19 05:46:30|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1650347200000|2022-04-19 05:46:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347230000|2022-04-19 05:47:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1650347240000|2022-04-19 05:47:20|413.48|410.68|413.57|410.77|413.57|410.77|413.48|410.68|0
1650347250000|2022-04-19 05:47:30|413.48|410.68|413.57|410.77|413.57|410.77|413.39|410.59|0
1650347260000|2022-04-19 05:47:40|413.39|410.59|413.39|410.59|413.57|410.77|413.39|410.59|0
1650347280000|2022-04-19 05:48:00|413.2|410.4|413.2|410.4|413.3|410.5|413.2|410.4|0
1650347290000|2022-04-19 05:48:10|413.11|410.31|413.2|410.4|413.2|410.4|413.11|410.31|0
1650347300000|2022-04-19 05:48:20|413.39|410.59|413.2|410.4|413.39|410.59|413.2|410.4|0
1650347310000|2022-04-19 05:48:30|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347320000|2022-04-19 05:48:40|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1650347330000|2022-04-19 05:48:50|412.64|409.84|412.83|410.03|412.83|410.03|412.64|409.84|0
1650347340000|2022-04-19 05:49:00|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347370000|2022-04-19 05:49:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650347400000|2022-04-19 05:50:00|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347410000|2022-04-19 05:50:10|413.2|410.4|413.01|410.21|413.2|410.4|413.01|410.21|0
1650347420000|2022-04-19 05:50:20|413.11|410.31|413.2|410.4|413.2|410.4|413.11|410.31|0
1650347440000|2022-04-19 05:50:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347450000|2022-04-19 05:50:50|412.92|410.12|413.01|410.21|413.01|410.21|412.92|410.12|0
1650347460000|2022-04-19 05:51:00|412.92|410.12|412.82|410.02|413.01|410.21|412.82|410.02|0
1650347480000|2022-04-19 05:51:20|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1650347490000|2022-04-19 05:51:30|412.82|410.02|412.82|410.02|412.82|410.02|412.82|410.02|0
1650347510000|2022-04-19 05:51:50|412.64|409.84|412.82|410.02|412.82|410.02|412.64|409.84|0
1650347520000|2022-04-19 05:52:00|412.64|409.84|412.64|409.84|412.82|410.02|412.64|409.84|0
1650347530000|2022-04-19 05:52:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1650347540000|2022-04-19 05:52:20|412.64|409.84|412.45|409.65|412.64|409.84|412.45|409.65|0
1650347550000|2022-04-19 05:52:30|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1650347560000|2022-04-19 05:52:40|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1650347570000|2022-04-19 05:52:50|412.64|409.84|412.45|409.65|412.64|409.84|412.45|409.65|0
1650347580000|2022-04-19 05:53:00|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347590000|2022-04-19 05:53:10|412.55|409.75|412.55|409.75|412.64|409.84|412.55|409.75|0
1650347600000|2022-04-19 05:53:20|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347620000|2022-04-19 05:53:40|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1650347630000|2022-04-19 05:53:50|412.45|409.65|411.89|409.09|412.45|409.65|411.89|409.09|0
1650347640000|2022-04-19 05:54:00|412.08|409.28|412.08|409.28|412.08|409.28|412.08|409.28|0
1650347660000|2022-04-19 05:54:20|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1650347670000|2022-04-19 05:54:30|412.08|409.28|411.8|409|412.08|409.28|411.8|409|0
1650347680000|2022-04-19 05:54:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1650347690000|2022-04-19 05:54:50|412.08|409.28|412.08|409.28|412.08|409.28|412.08|409.28|0
1650347700000|2022-04-19 05:55:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1650347720000|2022-04-19 05:55:20|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1650347730000|2022-04-19 05:55:30|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1650347740000|2022-04-19 05:55:40|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1650347770000|2022-04-19 05:56:10|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1650347780000|2022-04-19 05:56:20|412.82|410.02|412.82|410.02|412.82|410.02|412.64|409.84|0
1650347790000|2022-04-19 05:56:30|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1650347820000|2022-04-19 05:57:00|412.82|410.02|412.82|410.02|412.82|410.02|412.82|410.02|0
1650347830000|2022-04-19 05:57:10|412.92|410.12|413.01|410.21|413.01|410.21|412.82|410.02|0
1650347840000|2022-04-19 05:57:20|412.82|410.02|413.01|410.21|413.01|410.21|412.82|410.02|0
1650347870000|2022-04-19 05:57:50|413.2|410.4|413.57|410.77|413.57|410.77|413.2|410.4|0
1650347880000|2022-04-19 05:58:00|413.38|410.58|413.38|410.58|413.48|410.68|413.38|410.58|0
1650347900000|2022-04-19 05:58:20|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1650347910000|2022-04-19 05:58:30|413.48|410.68|413.38|410.58|413.48|410.68|413.38|410.58|0
1650347920000|2022-04-19 05:58:40|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1650347940000|2022-04-19 05:59:00|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1650347950000|2022-04-19 05:59:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1650347970000|2022-04-19 05:59:30|413.76|410.96|413.95|411.15|413.95|411.15|413.76|410.96|0
1650347980000|2022-04-19 05:59:40|413.76|410.96|413.95|411.15|414.13|411.33|413.76|410.96|0
1650347990000|2022-04-19 05:59:50|414.04|411.24|414.13|411.33|414.13|411.33|414.04|411.24|0
1650348000000|2022-04-19 06:00:00|414.32|411.52|414.88|412.08|415.07|412.27|414.32|411.52|0
1650348010000|2022-04-19 06:00:10|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1650348020000|2022-04-19 06:00:20|414.51|411.71|413.94|411.14|414.51|411.71|413.94|411.14|0
1650348030000|2022-04-19 06:00:30|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1650348040000|2022-04-19 06:00:40|414.32|411.52|415.26|412.46|415.26|412.46|414.32|411.52|0
1650348050000|2022-04-19 06:00:50|416.01|413.21|415.45|412.65|416.01|413.21|415.45|412.65|0
1650348060000|2022-04-19 06:01:00|415.07|412.27|414.69|411.89|415.07|412.27|414.69|411.89|0
1650348070000|2022-04-19 06:01:10|414.51|411.71|414.13|411.33|414.51|411.71|414.13|411.33|0
1650348080000|2022-04-19 06:01:20|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1650348090000|2022-04-19 06:01:30|414.13|411.33|413.57|410.77|414.13|411.33|413.57|410.77|0
1650348100000|2022-04-19 06:01:40|413.67|410.87|413.76|410.96|413.76|410.96|413.67|410.87|0
1650348110000|2022-04-19 06:01:50|413.94|411.14|413.76|410.96|413.94|411.14|413.76|410.96|0
1650348120000|2022-04-19 06:02:00|413.38|410.58|413.11|410.31|413.38|410.58|413.11|410.31|0
1650348130000|2022-04-19 06:02:10|413.2|410.4|413.2|410.4|413.57|410.77|413.2|410.4|0
1650348140000|2022-04-19 06:02:20|413.19|410.39|413.57|410.77|413.57|410.77|413.19|410.39|0
1650348150000|2022-04-19 06:02:30|413.76|410.96|413.57|410.77|413.76|410.96|413.57|410.77|0
1650348160000|2022-04-19 06:02:40|413.76|410.96|413.94|411.14|413.94|411.14|413.76|410.96|0
1650348170000|2022-04-19 06:02:50|413.76|410.96|413.76|410.96|413.94|411.14|413.76|410.96|0
1650348180000|2022-04-19 06:03:00|413.94|411.14|413.76|410.96|413.94|411.14|413.76|410.96|0
1650348190000|2022-04-19 06:03:10|413.57|410.77|413.76|410.96|413.76|410.96|413.57|410.77|0
1650348200000|2022-04-19 06:03:20|413.57|410.77|413.76|410.96|413.76|410.96|413.57|410.77|0
1650348210000|2022-04-19 06:03:30|413.85|411.05|413.94|411.14|413.94|411.14|413.76|410.96|0
1650348220000|2022-04-19 06:03:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1650348240000|2022-04-19 06:04:00|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1650348250000|2022-04-19 06:04:10|414.6|411.8|414.32|411.52|414.6|411.8|414.32|411.52|0
1650348260000|2022-04-19 06:04:20|414.51|411.71|414.13|411.33|414.51|411.71|414.13|411.33|0
1650348270000|2022-04-19 06:04:30|413.94|411.14|413.94|411.14|414.04|411.24|413.94|411.14|0
1650348280000|2022-04-19 06:04:40|414.13|411.33|414.13|411.33|414.32|411.52|414.13|411.33|0
1650348300000|2022-04-19 06:05:00|413.76|410.96|414.13|411.33|414.13|411.33|413.76|410.96|0
1650348310000|2022-04-19 06:05:10|414.32|411.52|414.32|411.52|414.51|411.71|414.32|411.52|0
1650348320000|2022-04-19 06:05:20|414.42|411.62|414.69|411.89|414.69|411.89|414.42|411.62|0
1650348330000|2022-04-19 06:05:30|414.79|411.99|414.69|411.89|414.79|411.99|414.69|411.89|0
1650348340000|2022-04-19 06:05:40|414.88|412.08|414.69|411.89|414.88|412.08|414.69|411.89|0
1650348350000|2022-04-19 06:05:50|414.79|411.99|414.88|412.08|414.88|412.08|414.79|411.99|0
1650348360000|2022-04-19 06:06:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1650348370000|2022-04-19 06:06:10|415.44|412.64|415.44|412.64|415.63|412.83|415.44|412.64|0
1650348380000|2022-04-19 06:06:20|415.63|412.83|415.07|412.27|415.63|412.83|415.07|412.27|0
1650348390000|2022-04-19 06:06:30|414.88|412.08|414.51|411.71|415.07|412.27|414.51|411.71|0
1650348400000|2022-04-19 06:06:40|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1650348410000|2022-04-19 06:06:50|414.6|411.8|414.5|411.7|414.6|411.8|414.5|411.7|0
1650348420000|2022-04-19 06:07:00|414.13|411.33|414.23|411.43|414.23|411.43|414.13|411.33|0
1650348430000|2022-04-19 06:07:10|414.13|411.33|414.23|411.43|414.23|411.43|413.94|411.14|0
1650348440000|2022-04-19 06:07:20|414.04|411.24|414.13|411.33|414.13|411.33|414.04|411.24|0
1650348450000|2022-04-19 06:07:30|413.76|410.96|413.94|411.14|413.94|411.14|413.76|410.96|0
1650348460000|2022-04-19 06:07:40|413.76|410.96|413.19|410.39|413.76|410.96|413.19|410.39|0
1650348470000|2022-04-19 06:07:50|413.01|410.21|413.19|410.39|413.19|410.39|413.01|410.21|0
1650348480000|2022-04-19 06:08:00|413.38|410.58|413.19|410.39|413.38|410.58|413.19|410.39|0
1650348490000|2022-04-19 06:08:10|413.01|410.21|412.92|410.12|413.01|410.21|412.92|410.12|0
1650348500000|2022-04-19 06:08:20|412.63|409.83|412.07|409.27|412.63|409.83|412.07|409.27|0
1650348510000|2022-04-19 06:08:30|411.88|409.08|411.7|408.9|411.88|409.08|411.7|408.9|0
1650348520000|2022-04-19 06:08:40|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650348530000|2022-04-19 06:08:50|410.76|407.96|411.14|408.34|411.14|408.34|410.76|407.96|0
1650348540000|2022-04-19 06:09:00|410.95|408.15|411.14|408.34|411.14|408.34|410.95|408.15|0
1650348550000|2022-04-19 06:09:10|410.76|407.96|410.58|407.78|410.76|407.96|410.58|407.78|0
1650348560000|2022-04-19 06:09:20|410.76|407.96|410.58|407.78|410.76|407.96|410.39|407.59|0
1650348570000|2022-04-19 06:09:30|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1650348580000|2022-04-19 06:09:40|410.49|407.69|410.76|407.96|410.76|407.96|410.49|407.69|0
1650348590000|2022-04-19 06:09:50|411.05|408.25|411.14|408.34|411.14|408.34|411.05|408.25|0
1650348600000|2022-04-19 06:10:00|411.32|408.52|411.51|408.71|411.51|408.71|411.32|408.52|0
1650348610000|2022-04-19 06:10:10|411.32|408.52|411.88|409.08|411.88|409.08|411.32|408.52|0
1650348620000|2022-04-19 06:10:20|412.07|409.27|411.88|409.08|412.07|409.27|411.7|408.9|0
1650348630000|2022-04-19 06:10:30|411.7|408.9|411.88|409.08|411.88|409.08|411.7|408.9|0
1650348640000|2022-04-19 06:10:40|411.7|408.9|411.42|408.62|411.7|408.9|411.42|408.62|0
1650348650000|2022-04-19 06:10:50|411.51|408.71|411.7|408.9|411.7|408.9|411.51|408.71|0
1650348660000|2022-04-19 06:11:00|411.51|408.71|411.51|408.71|411.51|408.71|411.51|408.71|0
1650348670000|2022-04-19 06:11:10|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1650348680000|2022-04-19 06:11:20|411.88|409.08|411.88|409.08|411.88|409.08|411.7|408.9|0
1650348690000|2022-04-19 06:11:30|411.7|408.9|412.07|409.27|412.07|409.27|411.7|408.9|0
1650348710000|2022-04-19 06:11:50|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1650348720000|2022-04-19 06:12:00|411.7|408.9|411.7|408.9|412.07|409.27|411.7|408.9|0
1650348730000|2022-04-19 06:12:10|411.42|408.62|411.7|408.9|411.7|408.9|411.42|408.62|0
1650348740000|2022-04-19 06:12:20|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1650348750000|2022-04-19 06:12:30|411.7|408.9|411.88|409.08|412.07|409.27|411.7|408.9|0
1650348760000|2022-04-19 06:12:40|411.7|408.9|411.88|409.08|411.88|409.08|411.7|408.9|0
1650348770000|2022-04-19 06:12:50|411.7|408.9|411.51|408.71|411.7|408.9|411.51|408.71|0
1650348780000|2022-04-19 06:13:00|411.32|408.52|410.76|407.96|411.32|408.52|410.57|407.77|0
1650348790000|2022-04-19 06:13:10|410.57|407.77|410.57|407.77|410.76|407.96|410.57|407.77|0
1650348800000|2022-04-19 06:13:20|410.39|407.59|410.67|407.87|410.67|407.87|410.39|407.59|0
1650348810000|2022-04-19 06:13:30|410.95|408.15|411.13|408.33|411.13|408.33|410.95|408.15|0
1650348820000|2022-04-19 06:13:40|411.32|408.52|411.32|408.52|411.32|408.52|411.32|408.52|0
1650348830000|2022-04-19 06:13:50|411.51|408.71|411.69|408.89|411.69|408.89|411.51|408.71|0
1650348840000|2022-04-19 06:14:00|411.61|408.81|411.69|408.89|411.69|408.89|411.61|408.81|0
1650348850000|2022-04-19 06:14:10|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1650348860000|2022-04-19 06:14:20|411.69|408.89|411.69|408.89|411.79|408.99|411.69|408.89|0
1650348870000|2022-04-19 06:14:30|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1650348890000|2022-04-19 06:14:50|410.39|407.59|410.2|407.4|410.57|407.77|410.2|407.4|0
1650348900000|2022-04-19 06:15:00|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650348910000|2022-04-19 06:15:10|410.2|407.4|410.39|407.59|410.39|407.59|410.2|407.4|0
1650348920000|2022-04-19 06:15:20|410.57|407.77|410.57|407.77|410.76|407.96|410.57|407.77|0
1650348930000|2022-04-19 06:15:30|410.76|407.96|411.13|408.33|411.13|408.33|410.57|407.77|0
1650348940000|2022-04-19 06:15:40|411.32|408.52|411.32|408.52|411.32|408.52|411.32|408.52|0
1650348950000|2022-04-19 06:15:50|411.23|408.43|411.32|408.52|411.32|408.52|411.13|408.33|0
1650348960000|2022-04-19 06:16:00|411.13|408.33|410.76|407.96|411.13|408.33|410.76|407.96|0
1650348970000|2022-04-19 06:16:10|410.95|408.15|410.76|407.96|410.95|408.15|410.76|407.96|0
1650348980000|2022-04-19 06:16:20|410.67|407.87|410.57|407.77|410.67|407.87|410.57|407.77|0
1650348990000|2022-04-19 06:16:30|410.39|407.59|410.2|407.4|410.39|407.59|410.2|407.4|0
1650349000000|2022-04-19 06:16:40|410.01|407.21|410.2|407.4|410.2|407.4|410.01|407.21|0
1650349010000|2022-04-19 06:16:50|410.39|407.59|410.57|407.77|410.57|407.77|410.39|407.59|0
1650349020000|2022-04-19 06:17:00|410.39|407.59|410.01|407.21|410.39|407.59|410.01|407.21|0
1650349030000|2022-04-19 06:17:10|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650349040000|2022-04-19 06:17:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650349050000|2022-04-19 06:17:30|409.45|406.65|409.55|406.75|409.55|406.75|409.45|406.65|0
1650349060000|2022-04-19 06:17:40|409.08|406.28|408.34|405.54|409.27|406.47|408.34|405.54|0
1650349070000|2022-04-19 06:17:50|408.52|405.72|408.34|405.54|408.52|405.72|408.34|405.54|0
1650349080000|2022-04-19 06:18:00|408.52|405.72|408.34|405.54|408.52|405.72|408.15|405.35|0
1650349090000|2022-04-19 06:18:10|408.52|405.72|408.71|405.91|408.71|405.91|408.52|405.72|0
1650349100000|2022-04-19 06:18:20|408.9|406.1|408.9|406.1|408.9|406.1|408.71|405.91|0
1650349110000|2022-04-19 06:18:30|409.08|406.28|408.9|406.1|409.08|406.28|408.9|406.1|0
1650349120000|2022-04-19 06:18:40|409.27|406.47|409.08|406.28|409.27|406.47|409.08|406.28|0
1650349130000|2022-04-19 06:18:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1650349140000|2022-04-19 06:19:00|408.89|406.09|408.71|405.91|408.89|406.09|408.71|405.91|0
1650349150000|2022-04-19 06:19:10|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1650349160000|2022-04-19 06:19:20|408.71|405.91|409.27|406.47|409.27|406.47|408.71|405.91|0
1650349170000|2022-04-19 06:19:30|409.18|406.38|409.27|406.47|409.27|406.47|409.18|406.38|0
1650349180000|2022-04-19 06:19:40|409.45|406.65|409.74|406.94|409.74|406.94|409.45|406.65|0
1650349190000|2022-04-19 06:19:50|409.64|406.84|409.74|406.94|409.83|407.03|409.64|406.84|0
1650349200000|2022-04-19 06:20:00|409.83|407.03|409.64|406.84|409.83|407.03|409.64|406.84|0
1650349210000|2022-04-19 06:20:10|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1650349220000|2022-04-19 06:20:20|409.08|406.28|409.27|406.47|409.27|406.47|409.08|406.28|0
1650349230000|2022-04-19 06:20:30|409.18|406.38|409.08|406.28|409.18|406.38|409.08|406.28|0
1650349240000|2022-04-19 06:20:40|409.27|406.47|409.64|406.84|409.64|406.84|409.27|406.47|0
1650349250000|2022-04-19 06:20:50|409.55|406.75|409.55|406.75|409.55|406.75|409.45|406.65|0
1650349260000|2022-04-19 06:21:00|409.83|407.03|409.45|406.65|409.83|407.03|409.45|406.65|0
1650349270000|2022-04-19 06:21:10|409.36|406.56|409.27|406.47|409.36|406.56|409.27|406.47|0
1650349280000|2022-04-19 06:21:20|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650349290000|2022-04-19 06:21:30|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650349300000|2022-04-19 06:21:40|409.45|406.65|409.36|406.56|409.45|406.65|409.27|406.47|0
1650349310000|2022-04-19 06:21:50|409.45|406.65|409.27|406.47|409.45|406.65|409.27|406.47|0
1650349320000|2022-04-19 06:22:00|409.36|406.56|409.08|406.28|409.36|406.56|409.08|406.28|0
1650349330000|2022-04-19 06:22:10|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1650349340000|2022-04-19 06:22:20|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1650349350000|2022-04-19 06:22:30|408.89|406.09|409.08|406.28|409.08|406.28|408.89|406.09|0
1650349360000|2022-04-19 06:22:40|408.89|406.09|408.52|405.72|408.89|406.09|408.52|405.72|0
1650349380000|2022-04-19 06:23:00|408.34|405.54|408.25|405.45|408.34|405.54|408.25|405.45|0
1650349390000|2022-04-19 06:23:10|408.15|405.35|408.15|405.35|408.15|405.35|407.96|405.16|0
1650349400000|2022-04-19 06:23:20|407.96|405.16|408.15|405.35|408.15|405.35|407.96|405.16|0
1650349410000|2022-04-19 06:23:30|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1650349420000|2022-04-19 06:23:40|407.59|404.79|407.78|404.98|407.78|404.98|407.59|404.79|0
1650349430000|2022-04-19 06:23:50|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1650349440000|2022-04-19 06:24:00|407.4|404.6|407.4|404.6|407.4|404.6|407.22|404.42|0
1650349450000|2022-04-19 06:24:10|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1650349460000|2022-04-19 06:24:20|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1650349470000|2022-04-19 06:24:30|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1650349480000|2022-04-19 06:24:40|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1650349490000|2022-04-19 06:24:50|407.87|405.07|408.25|405.45|408.25|405.45|407.87|405.07|0
1650349500000|2022-04-19 06:25:00|408.15|405.35|408.33|405.53|408.33|405.53|408.15|405.35|0
1650349510000|2022-04-19 06:25:10|408.52|405.72|408.15|405.35|408.52|405.72|408.15|405.35|0
1650349520000|2022-04-19 06:25:20|408.24|405.44|408.15|405.35|408.24|405.44|408.15|405.35|0
1650349540000|2022-04-19 06:25:40|408.33|405.53|408.62|405.82|408.62|405.82|408.33|405.53|0
1650349550000|2022-04-19 06:25:50|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1650349560000|2022-04-19 06:26:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1650349570000|2022-04-19 06:26:10|408.34|405.54|408.34|405.54|408.53|405.73|408.34|405.54|0
1650349580000|2022-04-19 06:26:20|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1650349590000|2022-04-19 06:26:30|408.34|405.54|408.16|405.36|408.34|405.54|408.16|405.36|0
1650349600000|2022-04-19 06:26:40|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1650349610000|2022-04-19 06:26:50|408.15|405.35|408.07|405.27|408.15|405.35|408.07|405.27|0
1650349620000|2022-04-19 06:27:00|407.97|405.17|408.15|405.35|408.15|405.35|407.97|405.17|0
1650349630000|2022-04-19 06:27:10|408.34|405.54|408.62|405.82|408.62|405.82|408.34|405.54|0
1650349640000|2022-04-19 06:27:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1650349650000|2022-04-19 06:27:30|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1650349660000|2022-04-19 06:27:40|408.34|405.54|408.25|405.45|408.34|405.54|408.25|405.45|0
1650349670000|2022-04-19 06:27:50|408.34|405.54|408.53|405.73|408.53|405.73|408.34|405.54|0
1650349680000|2022-04-19 06:28:00|408.44|405.64|408.34|405.54|408.44|405.64|408.34|405.54|0
1650349690000|2022-04-19 06:28:10|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1650349700000|2022-04-19 06:28:20|408.34|405.54|408.53|405.73|408.53|405.73|408.34|405.54|0
1650349710000|2022-04-19 06:28:30|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1650349720000|2022-04-19 06:28:40|408.34|405.54|408.34|405.54|408.53|405.73|408.34|405.54|0
1650349730000|2022-04-19 06:28:50|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1650349740000|2022-04-19 06:29:00|408.71|405.91|408.71|405.91|408.71|405.91|408.53|405.73|0
1650349750000|2022-04-19 06:29:10|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650349760000|2022-04-19 06:29:20|408.71|405.91|408.81|406.01|408.81|406.01|408.71|405.91|0
1650349770000|2022-04-19 06:29:30|408.9|406.1|409.08|406.28|409.08|406.28|408.9|406.1|0
1650349790000|2022-04-19 06:29:50|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1650349800000|2022-04-19 06:30:00|409.08|406.28|408.9|406.1|409.08|406.28|408.9|406.1|0
1650349810000|2022-04-19 06:30:10|409.27|406.47|409.64|406.84|409.64|406.84|409.27|406.47|0
1650349820000|2022-04-19 06:30:20|409.27|406.47|409.46|406.66|409.46|406.66|409.27|406.47|0
1650349830000|2022-04-19 06:30:30|409.55|406.75|409.46|406.66|409.55|406.75|409.46|406.66|0
1650349840000|2022-04-19 06:30:40|409.55|406.75|409.64|406.84|409.64|406.84|409.55|406.75|0
1650349850000|2022-04-19 06:30:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650349860000|2022-04-19 06:31:00|409.64|406.84|409.74|406.94|409.83|407.03|409.64|406.84|0
1650349870000|2022-04-19 06:31:10|409.64|406.84|409.83|407.03|409.83|407.03|409.64|406.84|0
1650349880000|2022-04-19 06:31:20|409.64|406.84|409.46|406.66|409.64|406.84|409.46|406.66|0
1650349890000|2022-04-19 06:31:30|409.64|406.84|409.83|407.03|409.83|407.03|409.64|406.84|0
1650349900000|2022-04-19 06:31:40|409.93|407.13|410.02|407.22|410.02|407.22|409.83|407.03|0
1650349910000|2022-04-19 06:31:50|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1650349920000|2022-04-19 06:32:00|409.83|407.03|409.83|407.03|410.02|407.22|409.83|407.03|0
1650349940000|2022-04-19 06:32:20|410.02|407.22|410.39|407.59|410.39|407.59|410.02|407.22|0
1650349950000|2022-04-19 06:32:30|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1650349960000|2022-04-19 06:32:40|410.58|407.78|410.49|407.69|410.58|407.78|410.39|407.59|0
1650349970000|2022-04-19 06:32:50|410.39|407.59|410.39|407.59|410.39|407.59|410.02|407.22|0
1650349980000|2022-04-19 06:33:00|410.58|407.78|410.39|407.59|410.58|407.78|410.39|407.59|0
1650350000000|2022-04-19 06:33:20|410.3|407.5|410.2|407.4|410.3|407.5|410.2|407.4|0
1650350010000|2022-04-19 06:33:30|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1650350020000|2022-04-19 06:33:40|410.02|407.22|410.02|407.22|410.02|407.22|410.02|407.22|0
1650350030000|2022-04-19 06:33:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650350040000|2022-04-19 06:34:00|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1650350050000|2022-04-19 06:34:10|410.02|407.22|410.02|407.22|410.02|407.22|409.83|407.03|0
1650350060000|2022-04-19 06:34:20|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650350070000|2022-04-19 06:34:30|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650350080000|2022-04-19 06:34:40|409.93|407.13|409.93|407.13|410.01|407.21|409.93|407.13|0
1650350090000|2022-04-19 06:34:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1650350100000|2022-04-19 06:35:00|409.64|406.84|409.64|406.84|409.83|407.03|409.64|406.84|0
1650350110000|2022-04-19 06:35:10|409.83|407.03|409.74|406.94|409.83|407.03|409.74|406.94|0
1650350120000|2022-04-19 06:35:20|409.64|406.84|409.64|406.84|409.74|406.94|409.64|406.84|0
1650350130000|2022-04-19 06:35:30|409.55|406.75|409.74|406.94|409.74|406.94|409.55|406.75|0
1650350140000|2022-04-19 06:35:40|409.83|407.03|410.01|407.21|410.01|407.21|409.83|407.03|0
1650350150000|2022-04-19 06:35:50|409.92|407.12|409.83|407.03|410.01|407.21|409.83|407.03|0
1650350160000|2022-04-19 06:36:00|410.01|407.21|410.01|407.21|410.01|407.21|409.92|407.12|0
1650350170000|2022-04-19 06:36:10|409.83|407.03|409.74|406.94|409.83|407.03|409.74|406.94|0
1650350180000|2022-04-19 06:36:20|409.83|407.03|409.64|406.84|409.83|407.03|409.64|406.84|0
1650350190000|2022-04-19 06:36:30|409.74|406.94|409.64|406.84|409.83|407.03|409.64|406.84|0
1650350210000|2022-04-19 06:36:50|409.74|406.94|409.92|407.12|409.92|407.12|409.74|406.94|0
1650350220000|2022-04-19 06:37:00|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1650350230000|2022-04-19 06:37:10|410.01|407.21|410.2|407.4|410.2|407.4|410.01|407.21|0
1650350240000|2022-04-19 06:37:20|410.01|407.21|410.2|407.4|410.2|407.4|410.01|407.21|0
1650350250000|2022-04-19 06:37:30|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650350260000|2022-04-19 06:37:40|409.92|407.12|410.2|407.4|410.39|407.59|409.92|407.12|0
1650350280000|2022-04-19 06:38:00|410.01|407.21|410.2|407.4|410.2|407.4|410.01|407.21|0
1650350290000|2022-04-19 06:38:10|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1650350300000|2022-04-19 06:38:20|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1650350310000|2022-04-19 06:38:30|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1650350320000|2022-04-19 06:38:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1650350330000|2022-04-19 06:38:50|410.86|408.06|410.57|407.77|410.86|408.06|410.57|407.77|0
1650350340000|2022-04-19 06:39:00|410.67|407.87|410.67|407.87|410.67|407.87|410.57|407.77|0
1650350350000|2022-04-19 06:39:10|410.57|407.77|410.67|407.87|410.67|407.87|410.57|407.77|0
1650350360000|2022-04-19 06:39:20|410.76|407.96|410.57|407.77|410.76|407.96|410.57|407.77|0
1650350370000|2022-04-19 06:39:30|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1650350380000|2022-04-19 06:39:40|410.48|407.68|410.48|407.68|410.48|407.68|410.39|407.59|0
1650350390000|2022-04-19 06:39:50|410.39|407.59|410.57|407.77|410.57|407.77|410.39|407.59|0
1650350400000|2022-04-19 06:40:00|410.39|407.59|410.57|407.77|410.57|407.77|410.39|407.59|0
1650350420000|2022-04-19 06:40:20|410.39|407.59|410.57|407.77|410.57|407.77|410.39|407.59|0
1650350430000|2022-04-19 06:40:30|410.48|407.68|410.57|407.77|410.76|407.96|410.48|407.68|0
1650350440000|2022-04-19 06:40:40|410.39|407.59|410.2|407.4|410.39|407.59|410.2|407.4|0
1650350450000|2022-04-19 06:40:50|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1650350460000|2022-04-19 06:41:00|410.48|407.68|410.39|407.59|410.48|407.68|410.39|407.59|0
1650350470000|2022-04-19 06:41:10|410.57|407.77|410.39|407.59|410.57|407.77|410.39|407.59|0
1650350480000|2022-04-19 06:41:20|410.57|407.77|410.57|407.77|410.57|407.77|410.48|407.68|0
1650350500000|2022-04-19 06:41:40|410.39|407.59|410.39|407.59|410.39|407.59|410.2|407.4|0
1650350510000|2022-04-19 06:41:50|410.67|407.87|410.57|407.77|410.67|407.87|410.57|407.77|0
1650350520000|2022-04-19 06:42:00|410.48|407.68|410.39|407.59|410.48|407.68|410.39|407.59|0
1650350530000|2022-04-19 06:42:10|410.48|407.68|410.57|407.77|410.57|407.77|410.48|407.68|0
1650350540000|2022-04-19 06:42:20|410.39|407.59|410.48|407.68|410.48|407.68|410.39|407.59|0
1650350550000|2022-04-19 06:42:30|410.57|407.77|410.76|407.96|410.76|407.96|410.57|407.77|0
1650350560000|2022-04-19 06:42:40|410.57|407.77|410.57|407.77|410.76|407.96|410.57|407.77|0
1650350570000|2022-04-19 06:42:50|410.76|407.96|410.57|407.77|410.76|407.96|410.48|407.68|0
1650350590000|2022-04-19 06:43:10|410.48|407.68|410.57|407.77|410.57|407.77|410.48|407.68|0
1650350610000|2022-04-19 06:43:30|410.38|407.58|410.38|407.58|410.38|407.58|410.38|407.58|0
1650350620000|2022-04-19 06:43:40|410.57|407.77|410.38|407.58|410.57|407.77|410.38|407.58|0
1650350630000|2022-04-19 06:43:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1650350640000|2022-04-19 06:44:00|410.3|407.5|410.2|407.4|410.3|407.5|410.2|407.4|0
1650350650000|2022-04-19 06:44:10|410.01|407.21|409.83|407.03|410.01|407.21|409.83|407.03|0
1650350660000|2022-04-19 06:44:20|410.01|407.21|409.64|406.84|410.01|407.21|409.64|406.84|0
1650350680000|2022-04-19 06:44:40|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1650350690000|2022-04-19 06:44:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650350700000|2022-04-19 06:45:00|409.82|407.02|409.64|406.84|409.82|407.02|409.45|406.65|0
1650350710000|2022-04-19 06:45:10|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1650350720000|2022-04-19 06:45:20|409.82|407.02|409.92|407.12|409.92|407.12|409.82|407.02|0
1650350730000|2022-04-19 06:45:30|409.82|407.02|409.92|407.12|410.01|407.21|409.82|407.02|0
1650350740000|2022-04-19 06:45:40|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650350750000|2022-04-19 06:45:50|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1650350760000|2022-04-19 06:46:00|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650350770000|2022-04-19 06:46:10|409.92|407.12|409.82|407.02|409.92|407.12|409.82|407.02|0
1650350780000|2022-04-19 06:46:20|409.92|407.12|409.82|407.02|409.92|407.12|409.82|407.02|0
1650350790000|2022-04-19 06:46:30|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1650350800000|2022-04-19 06:46:40|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1650350810000|2022-04-19 06:46:50|409.92|407.12|409.92|407.12|409.92|407.12|409.82|407.02|0
1650350820000|2022-04-19 06:47:00|410.01|407.21|410.38|407.58|410.38|407.58|410.01|407.21|0
1650350830000|2022-04-19 06:47:10|410.48|407.68|410.67|407.87|410.67|407.87|410.48|407.68|0
1650350840000|2022-04-19 06:47:20|410.57|407.77|410.57|407.77|410.57|407.77|410.48|407.68|0
1650350850000|2022-04-19 06:47:30|410.67|407.87|410.2|407.4|410.67|407.87|410.2|407.4|0
1650350860000|2022-04-19 06:47:40|410.01|407.21|409.82|407.02|410.01|407.21|409.82|407.02|0
1650350870000|2022-04-19 06:47:50|409.64|406.84|410.2|407.4|410.2|407.4|409.64|406.84|0
1650350880000|2022-04-19 06:48:00|410.01|407.21|410.01|407.21|410.11|407.31|410.01|407.21|0
1650350890000|2022-04-19 06:48:10|409.64|406.84|409.82|407.02|409.82|407.02|409.64|406.84|0
1650350900000|2022-04-19 06:48:20|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1650350910000|2022-04-19 06:48:30|409.64|406.84|409.73|406.93|409.73|406.93|409.64|406.84|0
1650350920000|2022-04-19 06:48:40|409.64|406.84|410.29|407.49|410.29|407.49|409.64|406.84|0
1650350930000|2022-04-19 06:48:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1650350940000|2022-04-19 06:49:00|410.38|407.58|410.29|407.49|410.38|407.58|410.29|407.49|0
1650350950000|2022-04-19 06:49:10|410.38|407.58|410.38|407.58|410.38|407.58|410.2|407.4|0
1650350960000|2022-04-19 06:49:20|410.57|407.77|410.2|407.4|410.57|407.77|410.2|407.4|0
1650350970000|2022-04-19 06:49:30|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650350990000|2022-04-19 06:49:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1650351000000|2022-04-19 06:50:00|410.29|407.49|410.2|407.4|410.38|407.58|410.2|407.4|0
1650351010000|2022-04-19 06:50:10|410.01|407.21|410.2|407.4|410.2|407.4|410.01|407.21|0
1650351020000|2022-04-19 06:50:20|410.11|407.31|410.2|407.4|410.38|407.58|410.11|407.31|0
1650351050000|2022-04-19 06:50:50|410.01|407.21|409.82|407.02|410.01|407.21|409.82|407.02|0
1650351060000|2022-04-19 06:51:00|410.01|407.21|410.01|407.21|410.2|407.4|410.01|407.21|0
1650351070000|2022-04-19 06:51:10|410.11|407.31|409.82|407.02|410.11|407.31|409.82|407.02|0
1650351080000|2022-04-19 06:51:20|409.92|407.12|409.92|407.12|410.01|407.21|409.92|407.12|0
1650351090000|2022-04-19 06:51:30|409.82|407.02|410.01|407.21|410.2|407.4|409.82|407.02|0
1650351100000|2022-04-19 06:51:40|410.11|407.31|410.38|407.58|410.38|407.58|410.11|407.31|0
1650351110000|2022-04-19 06:51:50|410.29|407.49|410.29|407.49|410.38|407.58|410.29|407.49|0
1650351120000|2022-04-19 06:52:00|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1650351130000|2022-04-19 06:52:10|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1650351140000|2022-04-19 06:52:20|410.11|407.31|409.92|407.12|410.11|407.31|409.92|407.12|0
1650351150000|2022-04-19 06:52:30|410.2|407.4|410.01|407.21|410.2|407.4|410.01|407.21|0
1650351160000|2022-04-19 06:52:40|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1650351170000|2022-04-19 06:52:50|410.01|407.21|410.11|407.31|410.2|407.4|410.01|407.21|0
1650351180000|2022-04-19 06:53:00|410.38|407.58|410.38|407.58|410.38|407.58|410.38|407.58|0
1650351190000|2022-04-19 06:53:10|410.75|407.95|410.67|407.87|410.75|407.95|410.57|407.77|0
1650351200000|2022-04-19 06:53:20|410.57|407.77|410.67|407.87|410.67|407.87|410.57|407.77|0
1650351210000|2022-04-19 06:53:30|410.57|407.77|410.67|407.87|410.67|407.87|410.57|407.77|0
1650351220000|2022-04-19 06:53:40|410.57|407.77|410.67|407.87|410.67|407.87|410.57|407.77|0
1650351230000|2022-04-19 06:53:50|410.66|407.86|410.38|407.58|410.66|407.86|410.38|407.58|0
1650351240000|2022-04-19 06:54:00|410.48|407.68|410.38|407.58|410.48|407.68|410.38|407.58|0
1650351250000|2022-04-19 06:54:10|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1650351260000|2022-04-19 06:54:20|410.66|407.86|410.75|407.95|410.75|407.95|410.57|407.77|0
1650351270000|2022-04-19 06:54:30|410.57|407.77|410.66|407.86|410.75|407.95|410.57|407.77|0
1650351280000|2022-04-19 06:54:40|410.75|407.95|411.13|408.33|411.13|408.33|410.75|407.95|0
1650351290000|2022-04-19 06:54:50|411.31|408.51|411.13|408.33|411.31|408.51|410.94|408.14|0
1650351300000|2022-04-19 06:55:00|410.75|407.95|411.13|408.33|411.13|408.33|410.75|407.95|0
1650351310000|2022-04-19 06:55:10|411.22|408.42|411.31|408.51|411.31|408.51|411.22|408.42|0
1650351320000|2022-04-19 06:55:20|411.22|408.42|411.13|408.33|411.22|408.42|411.04|408.24|0
1650351330000|2022-04-19 06:55:30|411.04|408.24|411.13|408.33|411.13|408.33|410.94|408.14|0
1650351340000|2022-04-19 06:55:40|410.94|408.14|411.22|408.42|411.22|408.42|410.94|408.14|0
1650351350000|2022-04-19 06:55:50|411.13|408.33|411.31|408.51|411.31|408.51|411.13|408.33|0
1650351360000|2022-04-19 06:56:00|411.13|408.33|411.22|408.42|411.31|408.51|411.13|408.33|0
1650351370000|2022-04-19 06:56:10|411.31|408.51|411.22|408.42|411.31|408.51|411.22|408.42|0
1650351380000|2022-04-19 06:56:20|411.31|408.51|411.69|408.89|411.78|408.98|411.31|408.51|0
1650351400000|2022-04-19 06:56:40|411.6|408.8|411.5|408.7|411.6|408.8|411.5|408.7|0
1650351410000|2022-04-19 06:56:50|411.6|408.8|411.31|408.51|411.6|408.8|411.31|408.51|0
1650351420000|2022-04-19 06:57:00|411.41|408.61|411.6|408.8|411.6|408.8|411.41|408.61|0
1650351430000|2022-04-19 06:57:10|411.69|408.89|412.06|409.26|412.06|409.26|411.69|408.89|0
1650351440000|2022-04-19 06:57:20|411.87|409.07|411.87|409.07|411.87|409.07|411.69|408.89|0
1650351450000|2022-04-19 06:57:30|411.69|408.89|411.87|409.07|411.87|409.07|411.69|408.89|0
1650351460000|2022-04-19 06:57:40|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1650351470000|2022-04-19 06:57:50|411.87|409.07|411.69|408.89|411.87|409.07|411.69|408.89|0
1650351480000|2022-04-19 06:58:00|411.87|409.07|411.87|409.07|411.97|409.17|411.87|409.07|0
1650351490000|2022-04-19 06:58:10|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1650351500000|2022-04-19 06:58:20|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1650351510000|2022-04-19 06:58:30|411.31|408.51|411.13|408.33|411.31|408.51|411.13|408.33|0
1650351520000|2022-04-19 06:58:40|410.94|408.14|411.04|408.24|411.13|408.33|410.94|408.14|0
1650351530000|2022-04-19 06:58:50|411.13|408.33|411.04|408.24|411.13|408.33|411.04|408.24|0
1650351540000|2022-04-19 06:59:00|411.13|408.33|411.13|408.33|411.31|408.51|411.13|408.33|0
1650351550000|2022-04-19 06:59:10|410.94|408.14|411.22|408.42|411.22|408.42|410.94|408.14|0
1650351560000|2022-04-19 06:59:20|411.31|408.51|411.69|408.89|411.69|408.89|411.31|408.51|0
1650351570000|2022-04-19 06:59:30|411.78|408.98|412.16|409.36|412.25|409.45|411.78|408.98|0
1650351580000|2022-04-19 06:59:40|412.25|409.45|411.78|408.98|412.25|409.45|411.78|408.98|0
1650351590000|2022-04-19 06:59:50|411.69|408.89|411.13|408.33|411.69|408.89|411.13|408.33|0
1650351600000|2022-04-19 07:00:00|411.31|408.51|413.37|410.57|413.37|410.57|411.31|408.51|0
1650351610000|2022-04-19 07:00:10|413.18|410.38|413.18|410.38|413.56|410.76|413.18|410.38|0
1650351620000|2022-04-19 07:00:20|413.37|410.57|413.37|410.57|413.65|410.85|413.37|410.57|0
1650351630000|2022-04-19 07:00:30|413.93|411.13|414.87|412.07|414.87|412.07|413.93|411.13|0
1650351640000|2022-04-19 07:00:40|415.06|412.26|416|413.2|416.37|413.57|415.06|412.26|0
1650351650000|2022-04-19 07:00:50|415.81|413.01|415.72|412.92|415.81|413.01|415.62|412.82|0
1650351660000|2022-04-19 07:01:00|415.81|413.01|415.24|412.44|415.81|413.01|415.24|412.44|0
1650351670000|2022-04-19 07:01:10|415.06|412.26|415.34|412.54|415.62|412.82|415.06|412.26|0
1650351680000|2022-04-19 07:01:20|416|413.2|415.43|412.63|416|413.2|415.43|412.63|0
1650351690000|2022-04-19 07:01:30|415.81|413.01|416|413.2|416|413.2|415.81|413.01|0
1650351700000|2022-04-19 07:01:40|416.18|413.38|416.37|413.57|416.37|413.57|416.18|413.38|0
1650351710000|2022-04-19 07:01:50|416.18|413.38|416|413.2|416.37|413.57|416|413.2|0
1650351720000|2022-04-19 07:02:00|416.18|413.38|416.93|414.13|416.93|414.13|416.18|413.38|0
1650351730000|2022-04-19 07:02:10|416.75|413.95|416.18|413.38|416.75|413.95|416.18|413.38|0
1650351740000|2022-04-19 07:02:20|415.99|413.19|415.62|412.82|416.18|413.38|415.62|412.82|0
1650351750000|2022-04-19 07:02:30|415.81|413.01|415.81|413.01|416.18|413.38|415.81|413.01|0
1650351760000|2022-04-19 07:02:40|415.72|412.92|415.43|412.63|415.99|413.19|415.43|412.63|0
1650351770000|2022-04-19 07:02:50|415.62|412.82|415.34|411.98|415.62|412.82|415.34|411.98|0
1650351780000|2022-04-19 07:03:00|415.15|411.79|414.96|411.6|415.43|412.07|414.96|411.6|0
1650351790000|2022-04-19 07:03:10|414.59|411.23|414.5|411.14|414.59|411.23|414.4|411.04|0
1650351800000|2022-04-19 07:03:20|414.4|411.04|414.96|411.6|414.96|411.6|414.4|411.04|0
1650351810000|2022-04-19 07:03:30|415.15|411.79|415.71|412.35|415.71|412.35|415.15|411.79|0
1650351820000|2022-04-19 07:03:40|414.96|411.6|415.15|411.79|415.15|411.79|414.96|411.6|0
1650351830000|2022-04-19 07:03:50|415.34|411.98|415.06|411.7|415.34|411.98|415.06|411.7|0
1650351840000|2022-04-19 07:04:00|415.15|411.79|415.15|411.79|415.34|411.98|415.15|411.79|0
1650351850000|2022-04-19 07:04:10|414.77|411.41|414.02|410.66|414.77|411.41|414.02|410.66|0
1650351860000|2022-04-19 07:04:20|414.21|410.85|414.21|410.85|414.21|410.85|414.02|410.66|0
1650351870000|2022-04-19 07:04:30|414.4|411.04|414.59|411.23|414.77|411.41|414.4|411.04|0
1650351880000|2022-04-19 07:04:40|414.68|411.32|414.4|411.04|414.68|411.32|414.4|411.04|0
1650351890000|2022-04-19 07:04:50|414.21|410.85|413.84|410.48|414.21|410.85|413.84|410.48|0
1650351900000|2022-04-19 07:05:00|413.6|410.72|413.22|410.34|413.6|410.72|413.22|410.34|0
1650351910000|2022-04-19 07:05:10|413.03|410.15|412.66|409.78|413.03|410.15|412.66|409.78|0
1650351920000|2022-04-19 07:05:20|412.1|409.22|412.66|409.78|412.66|409.78|412.1|409.22|0
1650351930000|2022-04-19 07:05:30|412.85|409.97|413.22|410.34|413.22|410.34|412.85|409.97|0
1650351940000|2022-04-19 07:05:40|413.97|411.09|413.97|411.09|413.97|411.09|413.97|411.09|0
1650351950000|2022-04-19 07:05:50|413.78|410.9|413.78|410.9|414.16|411.28|413.78|410.9|0
1650351960000|2022-04-19 07:06:00|413.88|411|414.16|411.28|414.16|411.28|413.88|411|0
1650351970000|2022-04-19 07:06:10|414.44|411.56|414.16|411.28|414.53|411.65|414.16|411.28|0
1650351980000|2022-04-19 07:06:20|414.07|411.19|413.78|410.9|414.07|411.19|413.78|410.9|0
1650351990000|2022-04-19 07:06:30|413.69|410.81|414.34|411.46|414.34|411.46|413.69|410.81|0
1650352000000|2022-04-19 07:06:40|414.44|411.56|414.07|411.19|414.44|411.56|414.07|411.19|0
1650352010000|2022-04-19 07:06:50|414.16|411.28|414.72|411.84|414.72|411.84|414.16|411.28|0
1650352020000|2022-04-19 07:07:00|414.53|411.65|414.53|411.65|414.53|411.65|414.16|411.28|0
1650352030000|2022-04-19 07:07:10|414.91|412.03|414.91|412.03|414.91|412.03|414.91|412.03|0
1650352040000|2022-04-19 07:07:20|415.28|412.4|415.66|412.78|415.66|412.78|415.28|412.4|0
1650352050000|2022-04-19 07:07:30|415.47|412.59|415.94|413.06|415.94|413.06|415.47|412.59|0
1650352060000|2022-04-19 07:07:40|415.85|412.97|416.22|413.34|416.22|413.34|415.85|412.97|0
1650352070000|2022-04-19 07:07:50|416.13|413.25|415.66|412.78|416.13|413.25|415.66|412.78|0
1650352080000|2022-04-19 07:08:00|415.47|412.59|415.09|412.21|415.47|412.59|414.72|411.84|0
1650352090000|2022-04-19 07:08:10|414.91|412.03|414.72|411.84|414.91|412.03|414.44|411.56|0
1650352100000|2022-04-19 07:08:20|414.91|412.03|415.28|412.4|415.28|412.4|414.91|412.03|0
1650352110000|2022-04-19 07:08:30|415.09|412.21|415.38|412.5|415.38|412.5|415.09|412.21|0
1650352120000|2022-04-19 07:08:40|415.28|412.4|415.09|412.21|415.28|412.4|415.09|412.21|0
1650352150000|2022-04-19 07:09:10|415.28|412.4|415.09|412.21|415.28|412.4|415.09|412.21|0
1650352160000|2022-04-19 07:09:20|415.28|412.4|415.66|412.78|415.66|412.78|415.28|412.4|0
1650352170000|2022-04-19 07:09:30|415.47|412.59|415.66|412.78|415.84|412.96|415.47|412.59|0
1650352180000|2022-04-19 07:09:40|415.47|412.59|415.28|412.4|415.47|412.59|415.09|412.21|0
1650352190000|2022-04-19 07:09:50|415.47|412.59|415.09|412.21|415.47|412.59|414.91|412.03|0
1650352200000|2022-04-19 07:10:00|415.47|412.59|415.66|412.78|415.84|412.96|415.47|412.59|0
1650352210000|2022-04-19 07:10:10|415.57|412.69|416.78|413.9|416.97|414.09|415.57|412.69|0
1650352220000|2022-04-19 07:10:20|416.69|413.81|416.6|413.72|416.78|413.9|416.22|413.34|0
1650352230000|2022-04-19 07:10:30|416.41|413.53|417.35|414.47|417.35|414.47|416.41|413.53|0
1650352240000|2022-04-19 07:10:40|417.54|414.66|417.35|414.47|417.54|414.66|417.16|414.28|0
1650352250000|2022-04-19 07:10:50|417.72|414.84|417.72|414.84|417.72|414.84|417.54|414.66|0
1650352260000|2022-04-19 07:11:00|417.91|415.03|417.54|414.66|417.91|415.03|417.54|414.66|0
1650352270000|2022-04-19 07:11:10|417.63|414.75|417.72|414.84|417.91|415.03|417.63|414.75|0
1650352280000|2022-04-19 07:11:20|417.54|414.66|417.72|414.84|417.72|414.84|417.54|414.66|0
1650352290000|2022-04-19 07:11:30|417.45|414.57|417.91|415.03|417.91|415.03|417.26|414.38|0
1650352300000|2022-04-19 07:11:40|417.72|414.84|417.35|414.47|417.91|415.03|417.35|414.47|0
1650352310000|2022-04-19 07:11:50|417.54|414.66|417.16|414.28|417.54|414.66|417.16|414.28|0
1650352320000|2022-04-19 07:12:00|417.26|414.38|417.07|414.19|417.26|414.38|416.78|413.9|0
1650352330000|2022-04-19 07:12:10|416.97|414.09|416.41|413.53|416.97|414.09|416.41|413.53|0
1650352340000|2022-04-19 07:12:20|416.22|413.34|416.13|413.25|416.22|413.34|416.13|413.25|0
1650352350000|2022-04-19 07:12:30|416.32|413.44|416.41|413.53|416.41|413.53|416.22|413.34|0
1650352360000|2022-04-19 07:12:40|416.6|413.72|416.88|414|416.97|414.09|416.6|413.72|0
1650352370000|2022-04-19 07:12:50|417.72|414.84|417.63|414.75|417.72|414.84|417.35|414.47|0
1650352380000|2022-04-19 07:13:00|418.01|415.13|418.2|415.32|418.2|415.32|417.91|415.03|0
1650352390000|2022-04-19 07:13:10|417.72|414.84|418.2|415.32|418.2|415.32|417.72|414.84|0
1650352400000|2022-04-19 07:13:20|418.29|415.41|418.48|415.6|418.67|415.79|418.29|415.41|0
1650352410000|2022-04-19 07:13:30|417.91|415.03|418.1|415.22|418.1|415.22|417.91|415.03|0
1650352420000|2022-04-19 07:13:40|418.01|415.13|418.1|415.22|418.1|415.22|417.72|414.84|0
1650352430000|2022-04-19 07:13:50|418.85|415.97|419.61|416.73|419.61|416.73|418.67|415.79|0
1650352440000|2022-04-19 07:14:00|419.8|416.92|419.42|416.54|419.8|416.92|419.42|416.54|0
1650352450000|2022-04-19 07:14:10|419.99|417.11|419.61|416.73|420.08|417.2|419.61|416.73|0
1650352460000|2022-04-19 07:14:20|420.17|417.29|420.36|417.48|420.36|417.48|420.17|417.29|0
1650352470000|2022-04-19 07:14:30|420.17|417.29|419.61|416.73|420.17|417.29|419.61|416.73|0
1650352480000|2022-04-19 07:14:40|419.42|416.54|419.71|416.83|419.71|416.83|419.42|416.54|0
1650352490000|2022-04-19 07:14:50|419.89|417.01|420.36|417.48|420.36|417.48|419.89|417.01|0
1650352500000|2022-04-19 07:15:00|420.55|417.67|420.93|418.05|420.93|418.05|420.55|417.67|0
1650352510000|2022-04-19 07:15:10|421.12|418.24|421.12|418.24|421.12|418.24|420.93|418.05|0
1650352520000|2022-04-19 07:15:20|420.55|417.67|419.61|416.73|420.55|417.67|419.61|416.73|0
1650352530000|2022-04-19 07:15:30|419.99|417.11|419.61|416.73|419.99|417.11|419.61|416.73|0
1650352540000|2022-04-19 07:15:40|419.8|416.92|419.52|416.64|419.8|416.92|419.52|416.64|0
1650352550000|2022-04-19 07:15:50|419.23|416.35|419.33|416.45|419.42|416.54|419.23|416.35|0
1650352560000|2022-04-19 07:16:00|419.61|416.73|419.8|416.92|419.98|417.1|419.61|416.73|0
1650352570000|2022-04-19 07:16:10|420.17|417.29|420.17|417.29|420.74|417.86|420.17|417.29|0
1650352580000|2022-04-19 07:16:20|420.36|417.48|420.36|417.48|420.36|417.48|420.27|417.39|0
1650352590000|2022-04-19 07:16:30|420.65|417.77|420.74|417.86|420.74|417.86|420.65|417.77|0
1650352600000|2022-04-19 07:16:40|420.93|418.05|421.12|418.24|421.12|418.24|420.74|417.86|0
1650352620000|2022-04-19 07:17:00|420.93|418.05|420.55|417.67|420.93|418.05|420.55|417.67|0
1650352630000|2022-04-19 07:17:10|420.93|418.05|420.74|417.86|420.93|418.05|420.74|417.86|0
1650352640000|2022-04-19 07:17:20|420.55|417.67|420.17|417.29|420.74|417.86|420.17|417.29|0
1650352650000|2022-04-19 07:17:30|420.36|417.48|420.74|417.86|420.74|417.86|420.36|417.48|0
1650352670000|2022-04-19 07:17:50|420.93|418.05|420.36|417.48|420.93|418.05|420.36|417.48|0
1650352680000|2022-04-19 07:18:00|420.65|417.77|420.93|418.05|420.93|418.05|420.65|417.77|0
1650352690000|2022-04-19 07:18:10|421.12|418.24|420.65|417.77|421.12|418.24|420.65|417.77|0
1650352700000|2022-04-19 07:18:20|420.55|417.67|420.17|417.29|420.74|417.86|420.17|417.29|0
1650352710000|2022-04-19 07:18:30|420.36|417.48|420.17|417.29|420.36|417.48|419.98|417.1|0
1650352720000|2022-04-19 07:18:40|419.89|417.01|419.42|416.54|419.98|417.1|419.42|416.54|0
1650352730000|2022-04-19 07:18:50|419.23|416.35|419.04|416.16|419.23|416.35|419.04|416.16|0
1650352740000|2022-04-19 07:19:00|418.95|416.07|418.85|415.97|419.04|416.16|418.85|415.97|0
1650352750000|2022-04-19 07:19:10|418.76|415.88|418.85|415.97|418.85|415.97|418.66|415.78|0
1650352760000|2022-04-19 07:19:20|419.04|416.16|418.85|415.97|419.04|416.16|418.85|415.97|0
1650352770000|2022-04-19 07:19:30|419.23|416.35|419.42|416.54|419.42|416.54|419.23|416.35|0
1650352780000|2022-04-19 07:19:40|419.23|416.35|419.61|416.73|419.79|416.91|419.23|416.35|0
1650352790000|2022-04-19 07:19:50|419.23|416.35|419.33|416.45|419.33|416.45|419.23|416.35|0
1650352800000|2022-04-19 07:20:00|419.42|416.54|420.17|417.29|420.17|417.29|419.42|416.54|0
1650352810000|2022-04-19 07:20:10|420.36|417.48|419.89|417.01|420.36|417.48|419.89|417.01|0
1650352820000|2022-04-19 07:20:20|419.79|416.91|419.42|416.54|419.79|416.91|419.42|416.54|0
1650352830000|2022-04-19 07:20:30|419.23|416.35|419.42|416.54|419.61|416.73|419.23|416.35|0
1650352840000|2022-04-19 07:20:40|419.23|416.35|419.04|416.16|419.23|416.35|419.04|416.16|0
1650352850000|2022-04-19 07:20:50|418.85|415.97|418.66|415.78|418.85|415.97|418.66|415.78|0
1650352860000|2022-04-19 07:21:00|418.85|415.97|418.66|415.78|418.85|415.97|418.57|415.69|0
1650352870000|2022-04-19 07:21:10|418.85|415.97|418.85|415.97|418.85|415.97|418.66|415.78|0
1650352880000|2022-04-19 07:21:20|419.04|416.16|419.42|416.54|419.42|416.54|419.04|416.16|0
1650352890000|2022-04-19 07:21:30|419.61|416.73|419.7|416.82|419.98|417.1|419.61|416.73|0
1650352900000|2022-04-19 07:21:40|419.79|416.91|419.79|416.91|419.79|416.91|419.79|416.91|0
1650352910000|2022-04-19 07:21:50|419.98|417.1|419.42|416.54|419.98|417.1|419.42|416.54|0
1650352920000|2022-04-19 07:22:00|419.33|416.45|419.04|416.16|419.33|416.45|419.04|416.16|0
1650352930000|2022-04-19 07:22:10|419.61|416.73|420.08|417.2|420.08|417.2|419.61|416.73|0
1650352940000|2022-04-19 07:22:20|420.17|417.29|420.36|417.48|420.36|417.48|420.17|417.29|0
1650352950000|2022-04-19 07:22:30|420.55|417.67|420.36|417.48|420.55|417.67|420.36|417.48|0
1650352960000|2022-04-19 07:22:40|420.17|417.29|420.55|417.67|420.55|417.67|420.17|417.29|0
1650352970000|2022-04-19 07:22:50|420.65|417.77|420.55|417.67|420.65|417.77|420.55|417.67|0
1650352980000|2022-04-19 07:23:00|420.74|417.86|420.93|418.05|420.93|418.05|420.74|417.86|0
1650352990000|2022-04-19 07:23:10|420.74|417.86|420.84|417.96|420.84|417.96|420.74|417.86|0
1650353000000|2022-04-19 07:23:20|421.12|418.24|420.55|417.67|421.12|418.24|420.55|417.67|0
1650353010000|2022-04-19 07:23:30|420.74|417.86|420.93|418.05|420.93|418.05|420.74|417.86|0
1650353020000|2022-04-19 07:23:40|420.74|417.86|420.36|417.48|420.74|417.86|420.36|417.48|0
1650353030000|2022-04-19 07:23:50|420.55|417.67|420.36|417.48|420.55|417.67|420.36|417.48|0
1650353040000|2022-04-19 07:24:00|420.17|417.29|419.98|417.1|420.17|417.29|419.98|417.1|0
1650353050000|2022-04-19 07:24:10|420.36|417.48|420.17|417.29|420.36|417.48|420.17|417.29|0
1650353060000|2022-04-19 07:24:20|419.79|416.91|419.6|416.72|419.79|416.91|419.6|416.72|0
1650353070000|2022-04-19 07:24:30|419.42|416.54|419.23|416.35|419.42|416.54|419.23|416.35|0
1650353080000|2022-04-19 07:24:40|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1650353090000|2022-04-19 07:24:50|419.04|416.16|419.14|416.26|419.14|416.26|419.04|416.16|0
1650353100000|2022-04-19 07:25:00|418.85|415.97|419.23|416.35|419.23|416.35|418.85|415.97|0
1650353110000|2022-04-19 07:25:10|419.42|416.54|419.04|416.16|419.42|416.54|419.04|416.16|0
1650353120000|2022-04-19 07:25:20|418.66|415.78|418.66|415.78|418.66|415.78|418.66|415.78|0
1650353140000|2022-04-19 07:25:40|419.04|416.16|419.04|416.16|419.04|416.16|419.04|416.16|0
1650353150000|2022-04-19 07:25:50|418.85|415.97|419.42|416.54|419.42|416.54|418.85|415.97|0
1650353160000|2022-04-19 07:26:00|419.23|416.35|419.04|416.16|419.42|416.54|419.04|416.16|0
1650353170000|2022-04-19 07:26:10|418.85|415.97|419.23|416.35|419.23|416.35|418.85|415.97|0
1650353180000|2022-04-19 07:26:20|419.42|416.54|419.23|416.35|419.42|416.54|419.23|416.35|0
1650353190000|2022-04-19 07:26:30|419.04|416.16|419.23|416.35|419.23|416.35|419.04|416.16|0
1650353200000|2022-04-19 07:26:40|419.04|416.16|419.42|416.54|419.42|416.54|419.04|416.16|0
1650353210000|2022-04-19 07:26:50|419.6|416.72|419.32|416.44|419.6|416.72|419.32|416.44|0
1650353220000|2022-04-19 07:27:00|419.42|416.54|418.85|415.97|419.42|416.54|418.85|415.97|0
1650353230000|2022-04-19 07:27:10|418.66|415.78|418.66|415.78|418.66|415.78|418.66|415.78|0
1650353240000|2022-04-19 07:27:20|418.47|415.59|418.66|415.78|418.66|415.78|418.47|415.59|0
1650353250000|2022-04-19 07:27:30|418.57|415.69|419.04|416.16|419.04|416.16|418.57|415.69|0
1650353260000|2022-04-19 07:27:40|418.95|416.07|419.41|416.53|419.41|416.53|418.95|416.07|0
1650353270000|2022-04-19 07:27:50|419.98|417.1|419.41|416.53|419.98|417.1|419.23|416.35|0
1650353290000|2022-04-19 07:28:10|419.23|416.35|419.6|416.72|419.6|416.72|419.23|416.35|0
1650353300000|2022-04-19 07:28:20|419.51|416.63|419.51|416.63|419.51|416.63|419.51|416.63|0
1650353310000|2022-04-19 07:28:30|419.6|416.72|419.6|416.72|419.6|416.72|419.41|416.53|0
1650353320000|2022-04-19 07:28:40|419.79|416.91|419.6|416.72|419.79|416.91|419.6|416.72|0
1650353330000|2022-04-19 07:28:50|419.79|416.91|419.7|416.82|419.79|416.91|419.6|416.72|0
1650353340000|2022-04-19 07:29:00|419.6|416.72|419.7|416.82|419.7|416.82|419.6|416.72|0
1650353350000|2022-04-19 07:29:10|419.98|417.1|420.17|417.29|420.17|417.29|419.98|417.1|0
1650353360000|2022-04-19 07:29:20|419.79|416.91|419.79|416.91|419.98|417.1|419.79|416.91|0
1650353370000|2022-04-19 07:29:30|419.7|416.82|419.7|416.82|419.7|416.82|419.7|416.82|0
1650353380000|2022-04-19 07:29:40|419.6|416.72|419.6|416.72|419.6|416.72|419.51|416.63|0
1650353390000|2022-04-19 07:29:50|420.17|417.29|419.79|416.91|420.17|417.29|419.6|416.72|0
1650353400000|2022-04-19 07:30:00|419.6|416.72|419.23|416.35|419.6|416.72|419.23|416.35|0
1650353410000|2022-04-19 07:30:10|419.04|416.16|418.85|415.97|419.04|416.16|418.85|415.97|0
1650353420000|2022-04-19 07:30:20|418.66|415.78|418.66|415.78|418.66|415.78|418.47|415.59|0
1650353440000|2022-04-19 07:30:40|418.85|415.97|419.04|416.16|419.04|416.16|418.66|415.78|0
1650353450000|2022-04-19 07:30:50|419.41|416.53|419.51|416.63|419.6|416.72|419.41|416.53|0
1650353460000|2022-04-19 07:31:00|419.6|416.72|419.7|416.82|419.79|416.91|419.6|416.72|0
1650353470000|2022-04-19 07:31:10|419.6|416.72|420.08|417.2|420.08|417.2|419.6|416.72|0
1650353480000|2022-04-19 07:31:20|420.17|417.29|420.17|417.29|420.17|417.29|420.08|417.2|0
1650353490000|2022-04-19 07:31:30|420.08|417.2|420.36|417.48|420.36|417.48|420.08|417.2|0
1650353500000|2022-04-19 07:31:40|420.55|417.67|420.36|417.48|420.55|417.67|420.36|417.48|0
1650353510000|2022-04-19 07:31:50|420.17|417.29|420.27|417.39|420.36|417.48|420.17|417.29|0
1650353520000|2022-04-19 07:32:00|420.17|417.29|420.36|417.48|420.36|417.48|420.17|417.29|0
1650353530000|2022-04-19 07:32:10|420.17|417.29|420.36|417.48|420.36|417.48|420.17|417.29|0
1650353540000|2022-04-19 07:32:20|419.98|417.1|420.17|417.29|420.17|417.29|419.79|416.91|0
1650353550000|2022-04-19 07:32:30|419.98|417.1|420.46|417.58|420.46|417.58|419.98|417.1|0
1650353560000|2022-04-19 07:32:40|420.36|417.48|420.64|417.76|420.73|417.85|420.36|417.48|0
1650353570000|2022-04-19 07:32:50|420.73|417.85|420.83|417.95|420.83|417.95|420.73|417.85|0
1650353580000|2022-04-19 07:33:00|420.73|417.85|420.83|417.95|420.83|417.95|420.55|417.67|0
1650353590000|2022-04-19 07:33:10|420.73|417.85|420.92|418.04|420.92|418.04|420.73|417.85|0
1650353600000|2022-04-19 07:33:20|420.73|417.85|420.92|418.04|420.92|418.04|420.73|417.85|0
1650353610000|2022-04-19 07:33:30|420.83|417.95|420.55|417.67|420.83|417.95|420.55|417.67|0
1650353620000|2022-04-19 07:33:40|420.64|417.76|420.64|417.76|420.64|417.76|420.64|417.76|0
1650353630000|2022-04-19 07:33:50|420.73|417.85|420.73|417.85|420.92|418.04|420.73|417.85|0
1650353640000|2022-04-19 07:34:00|420.55|417.67|420.73|417.85|420.73|417.85|420.55|417.67|0
1650353650000|2022-04-19 07:34:10|420.83|417.95|421.11|418.23|421.11|418.23|420.83|417.95|0
1650353660000|2022-04-19 07:34:20|420.92|418.04|420.92|418.04|421.11|418.23|420.92|418.04|0
1650353670000|2022-04-19 07:34:30|420.73|417.85|420.73|417.85|420.92|418.04|420.73|417.85|0
1650353680000|2022-04-19 07:34:40|420.92|418.04|420.92|418.04|421.02|418.14|420.92|418.04|0
1650353690000|2022-04-19 07:34:50|421.02|418.14|421.02|418.14|421.02|418.14|421.02|418.14|0
1650353700000|2022-04-19 07:35:00|421.11|418.23|421.11|418.23|421.11|418.23|421.11|418.23|0
1650353720000|2022-04-19 07:35:20|420.92|418.04|420.92|418.04|420.92|418.04|420.92|418.04|0
1650353730000|2022-04-19 07:35:30|420.83|417.95|420.92|418.04|420.92|418.04|420.73|417.85|0
1650353740000|2022-04-19 07:35:40|420.83|417.95|420.73|417.85|420.83|417.95|420.73|417.85|0
1650353750000|2022-04-19 07:35:50|420.92|418.04|421.11|418.23|421.11|418.23|420.92|418.04|0
1650353760000|2022-04-19 07:36:00|420.92|418.04|420.92|418.04|420.92|418.04|420.92|418.04|0
1650353770000|2022-04-19 07:36:10|421.11|418.23|423|420.12|423|420.12|421.11|418.23|0
1650353780000|2022-04-19 07:36:20|422.63|419.75|422.25|419.37|422.63|419.75|422.25|419.37|0
1650353790000|2022-04-19 07:36:30|422.81|419.93|423|420.12|423.19|420.31|422.81|419.93|0
1650353800000|2022-04-19 07:36:40|423.19|420.31|423|420.12|423.19|420.31|423|420.12|0
1650353810000|2022-04-19 07:36:50|422.62|419.74|422.91|420.03|422.91|420.03|422.53|419.65|0
1650353820000|2022-04-19 07:37:00|422.81|419.93|423|420.12|423|420.12|422.81|419.93|0
1650353830000|2022-04-19 07:37:10|423.1|420.22|423|420.12|423.19|420.31|423|420.12|0
1650353840000|2022-04-19 07:37:20|423.1|420.22|423.38|420.5|423.38|420.5|423.1|420.22|0
1650353850000|2022-04-19 07:37:30|423.48|420.6|423.38|420.5|423.76|420.88|423.38|420.5|0
1650353860000|2022-04-19 07:37:40|423.19|420.31|423.19|420.31|423.19|420.31|423.19|420.31|0
1650353870000|2022-04-19 07:37:50|423.38|420.5|423.29|420.41|423.38|420.5|423.19|420.31|0
1650353880000|2022-04-19 07:38:00|423.38|420.5|423.76|420.88|423.76|420.88|423.38|420.5|0
1650353890000|2022-04-19 07:38:10|423.57|420.69|423.76|420.88|423.95|421.07|423.57|420.69|0
1650353900000|2022-04-19 07:38:20|423.67|420.79|423.38|420.5|423.67|420.79|423.38|420.5|0
1650353910000|2022-04-19 07:38:30|423.57|420.69|423.19|420.31|423.57|420.69|423.19|420.31|0
1650353920000|2022-04-19 07:38:40|423|420.12|423.29|420.41|423.38|420.5|423|420.12|0
1650353930000|2022-04-19 07:38:50|423.38|420.5|423.38|420.5|423.38|420.5|423.19|420.31|0
1650353940000|2022-04-19 07:39:00|423|420.12|423.29|420.41|423.38|420.5|423|420.12|0
1650353950000|2022-04-19 07:39:10|423.38|420.5|423.57|420.69|423.57|420.69|423.38|420.5|0
1650353960000|2022-04-19 07:39:20|423.38|420.5|423.38|420.5|423.38|420.5|423.19|420.31|0
1650353970000|2022-04-19 07:39:30|423.19|420.31|422.91|420.03|423.19|420.31|422.91|420.03|0
1650353980000|2022-04-19 07:39:40|423|420.12|423|420.12|423|420.12|422.81|419.93|0
1650353990000|2022-04-19 07:39:50|422.81|419.93|422.43|419.55|422.81|419.93|422.43|419.55|0
1650354000000|2022-04-19 07:40:00|422.53|419.65|423.29|420.41|423.29|420.41|422.53|419.65|0
1650354010000|2022-04-19 07:40:10|423.38|420.5|423|420.12|423.38|420.5|423|420.12|0
1650354020000|2022-04-19 07:40:20|423.1|420.22|423.29|420.41|423.29|420.41|423.1|420.22|0
1650354030000|2022-04-19 07:40:30|423.38|420.5|423.48|420.6|423.48|420.6|423.38|420.5|0
1650354040000|2022-04-19 07:40:40|423.57|420.69|423.57|420.69|423.57|420.69|423.38|420.5|0
1650354050000|2022-04-19 07:40:50|423.38|420.5|423.38|420.5|423.38|420.5|423.38|420.5|0
1650354060000|2022-04-19 07:41:00|423.57|420.69|423.57|420.69|423.76|420.88|423.57|420.69|0
1650354070000|2022-04-19 07:41:10|423.67|420.79|423.76|420.88|423.76|420.88|423.57|420.69|0
1650354080000|2022-04-19 07:41:20|423.38|420.5|423|420.12|423.38|420.5|423|420.12|0
1650354090000|2022-04-19 07:41:30|423.19|420.31|422.43|419.55|423.19|420.31|422.43|419.55|0
1650354100000|2022-04-19 07:41:40|422.62|419.74|422.62|419.74|422.62|419.74|422.62|419.74|0
1650354110000|2022-04-19 07:41:50|422.91|420.03|423.29|420.41|423.29|420.41|422.91|420.03|0
1650354120000|2022-04-19 07:42:00|423.38|420.5|423.19|420.31|423.38|420.5|423.19|420.31|0
1650354130000|2022-04-19 07:42:10|423.29|420.41|423.29|420.41|423.38|420.5|423.29|420.41|0
1650354140000|2022-04-19 07:42:20|423.19|420.31|423.19|420.31|423.19|420.31|423.19|420.31|0
1650354150000|2022-04-19 07:42:30|423.38|420.5|423.57|420.69|423.57|420.69|423.38|420.5|0
1650354160000|2022-04-19 07:42:40|423.38|420.5|423.57|420.69|423.57|420.69|423.29|420.41|0
1650354170000|2022-04-19 07:42:50|423.48|420.6|423.57|420.69|423.57|420.69|423.48|420.6|0
1650354180000|2022-04-19 07:43:00|423.38|420.5|423.19|420.31|423.38|420.5|423.19|420.31|0
1650354190000|2022-04-19 07:43:10|423.29|420.41|423.29|420.41|423.29|420.41|423.19|420.31|0
1650354200000|2022-04-19 07:43:20|423.1|420.22|422.43|419.55|423.1|420.22|422.43|419.55|0
1650354210000|2022-04-19 07:43:30|422.62|419.74|422.81|419.93|422.81|419.93|422.62|419.74|0
1650354220000|2022-04-19 07:43:40|422.72|419.84|422.72|419.84|422.81|419.93|422.72|419.84|0
1650354230000|2022-04-19 07:43:50|422.81|419.93|422.62|419.74|422.81|419.93|422.62|419.74|0
1650354240000|2022-04-19 07:44:00|422.43|419.55|422.53|419.65|422.53|419.65|422.34|419.46|0
1650354250000|2022-04-19 07:44:10|422.43|419.55|421.96|419.08|422.43|419.55|421.96|419.08|0
1650354260000|2022-04-19 07:44:20|422.05|419.17|422.24|419.36|422.24|419.36|422.05|419.17|0
1650354270000|2022-04-19 07:44:30|422.15|419.27|421.87|418.99|422.15|419.27|421.77|418.89|0
1650354280000|2022-04-19 07:44:40|421.96|419.08|421.96|419.08|421.96|419.08|421.96|419.08|0
1650354290000|2022-04-19 07:44:50|421.87|418.99|422.24|419.36|422.24|419.36|421.87|418.99|0
1650354300000|2022-04-19 07:45:00|422.43|419.55|422.34|419.46|422.43|419.55|422.34|419.46|0
1650354310000|2022-04-19 07:45:10|422.53|419.65|422.62|419.74|422.62|419.74|422.53|419.65|0
1650354320000|2022-04-19 07:45:20|422.53|419.65|422.62|419.74|422.62|419.74|422.53|419.65|0
1650354330000|2022-04-19 07:45:30|422.43|419.55|421.86|418.98|422.43|419.55|421.86|418.98|0
1650354340000|2022-04-19 07:45:40|422.05|419.17|421.86|418.98|422.05|419.17|421.86|418.98|0
1650354350000|2022-04-19 07:45:50|421.11|418.23|421.49|418.61|421.58|418.7|421.11|418.23|0
1650354360000|2022-04-19 07:46:00|421.4|418.52|421.3|418.42|421.4|418.52|421.3|418.42|0
1650354370000|2022-04-19 07:46:10|420.92|418.04|420.73|417.85|420.92|418.04|420.45|417.57|0
1650354380000|2022-04-19 07:46:20|420.54|417.66|420.35|417.47|420.54|417.66|420.35|417.47|0
1650354390000|2022-04-19 07:46:30|420.16|417.28|419.79|416.91|420.16|417.28|419.6|416.72|0
1650354400000|2022-04-19 07:46:40|420.16|417.28|419.97|417.09|420.16|417.28|419.88|417|0
1650354410000|2022-04-19 07:46:50|419.88|417|419.41|416.53|419.88|417|419.22|416.34|0
1650354420000|2022-04-19 07:47:00|419.6|416.72|419.6|416.72|419.6|416.72|419.6|416.72|0
1650354430000|2022-04-19 07:47:10|419.7|416.82|419.6|416.72|419.7|416.82|419.51|416.63|0
1650354440000|2022-04-19 07:47:20|419.7|416.82|419.79|416.91|419.79|416.91|419.7|416.82|0
1650354450000|2022-04-19 07:47:30|419.7|416.82|419.79|416.91|419.79|416.91|419.6|416.72|0
1650354460000|2022-04-19 07:47:40|419.6|416.72|419.41|416.53|419.6|416.72|419.41|416.53|0
1650354470000|2022-04-19 07:47:50|419.6|416.72|419.6|416.72|419.6|416.72|419.6|416.72|0
1650354480000|2022-04-19 07:48:00|419.69|416.81|419.6|416.72|419.69|416.81|419.6|416.72|0
1650354490000|2022-04-19 07:48:10|419.41|416.53|419.41|416.53|419.41|416.53|419.41|416.53|0
1650354500000|2022-04-19 07:48:20|419.22|416.34|419.03|416.15|419.22|416.34|419.03|416.15|0
1650354510000|2022-04-19 07:48:30|419.22|416.34|419.41|416.53|419.41|416.53|419.22|416.34|0
1650354530000|2022-04-19 07:48:50|419.6|416.72|419.6|416.72|419.79|416.91|419.6|416.72|0
1650354540000|2022-04-19 07:49:00|419.79|416.91|419.79|416.91|419.97|417.09|419.79|416.91|0
1650354550000|2022-04-19 07:49:10|419.97|417.09|419.88|417|419.97|417.09|419.88|417|0
1650354560000|2022-04-19 07:49:20|419.97|417.09|419.97|417.09|419.97|417.09|419.97|417.09|0
1650354570000|2022-04-19 07:49:30|419.88|417|419.79|416.91|419.88|417|419.79|416.91|0
1650354580000|2022-04-19 07:49:40|419.32|416.44|419.03|416.15|419.32|416.44|419.03|416.15|0
1650354590000|2022-04-19 07:49:50|419.13|416.25|419.32|416.44|419.32|416.44|419.13|416.25|0
1650354600000|2022-04-19 07:50:00|419.22|416.34|419.22|416.34|419.22|416.34|419.13|416.25|0
1650354610000|2022-04-19 07:50:10|418.84|415.96|418.94|416.06|418.94|416.06|418.84|415.96|0
1650354620000|2022-04-19 07:50:20|418.84|415.96|418.65|415.77|418.84|415.96|418.65|415.77|0
1650354630000|2022-04-19 07:50:30|418.84|415.96|419.13|416.25|419.13|416.25|418.84|415.96|0
1650354640000|2022-04-19 07:50:40|419.22|416.34|419.22|416.34|419.22|416.34|419.13|416.25|0
1650354650000|2022-04-19 07:50:50|419.41|416.53|419.32|416.44|419.41|416.53|419.22|416.34|0
1650354660000|2022-04-19 07:51:00|419.22|416.34|418.84|415.96|419.22|416.34|418.84|415.96|0
1650354670000|2022-04-19 07:51:10|418.75|415.87|418.65|415.77|418.75|415.87|418.65|415.77|0
1650354680000|2022-04-19 07:51:20|418.84|415.96|418.94|416.06|418.94|416.06|418.65|415.77|0
1650354690000|2022-04-19 07:51:30|419.03|416.15|419.13|416.25|419.13|416.25|419.03|416.15|0
1650354700000|2022-04-19 07:51:40|419.03|416.15|419.22|416.34|419.22|416.34|419.03|416.15|0
1650354710000|2022-04-19 07:51:50|419.32|416.44|419.32|416.44|419.32|416.44|419.22|416.34|0
1650354720000|2022-04-19 07:52:00|419.22|416.34|419.03|416.15|419.22|416.34|419.03|416.15|0
1650354730000|2022-04-19 07:52:10|419.13|416.25|418.75|415.87|419.13|416.25|418.75|415.87|0
1650354740000|2022-04-19 07:52:20|418.65|415.77|418.75|415.87|418.75|415.87|418.65|415.77|0
1650354750000|2022-04-19 07:52:30|418.65|415.77|418.75|415.87|418.75|415.87|418.46|415.58|0
1650354760000|2022-04-19 07:52:40|418.65|415.77|418.56|415.68|418.65|415.77|418.56|415.68|0
1650354770000|2022-04-19 07:52:50|418.65|415.77|418.65|415.77|418.65|415.77|418.65|415.77|0
1650354780000|2022-04-19 07:53:00|418.84|415.96|418.84|415.96|418.84|415.96|418.84|415.96|0
1650354790000|2022-04-19 07:53:10|419.03|416.15|418.84|415.96|419.03|416.15|418.84|415.96|0
1650354800000|2022-04-19 07:53:20|419.03|416.15|419.22|416.34|419.22|416.34|419.03|416.15|0
1650354810000|2022-04-19 07:53:30|419.03|416.15|419.03|416.15|419.03|416.15|418.94|416.06|0
1650354820000|2022-04-19 07:53:40|418.84|415.96|418.65|415.77|418.84|415.96|418.65|415.77|0
1650354830000|2022-04-19 07:53:50|418.75|415.87|418.84|415.96|418.84|415.96|418.75|415.87|0
1650354840000|2022-04-19 07:54:00|418.94|416.06|418.84|415.96|418.94|416.06|418.84|415.96|0
1650354850000|2022-04-19 07:54:10|419.03|416.15|419.13|416.25|419.13|416.25|419.03|416.15|0
1650354860000|2022-04-19 07:54:20|419.22|416.34|419.22|416.34|419.22|416.34|419.22|416.34|0
1650354870000|2022-04-19 07:54:30|419.13|416.25|419.03|416.15|419.22|416.34|419.03|416.15|0
1650354880000|2022-04-19 07:54:40|418.84|415.96|418.65|415.77|418.84|415.96|418.65|415.77|0
1650354890000|2022-04-19 07:54:50|418.75|415.87|418.65|415.77|418.75|415.87|418.65|415.77|0
1650354900000|2022-04-19 07:55:00|418.09|415.21|417.9|415.02|418.09|415.21|417.9|415.02|0
1650354910000|2022-04-19 07:55:10|417.71|414.83|417.15|414.27|417.71|414.83|417.15|414.27|0
1650354920000|2022-04-19 07:55:20|416.96|414.08|416.96|414.08|417.15|414.27|416.96|414.08|0
1650354930000|2022-04-19 07:55:30|416.58|413.7|416.58|413.7|416.58|413.7|416.39|413.51|0
1650354940000|2022-04-19 07:55:40|416.68|413.8|416.96|414.08|416.96|414.08|416.68|413.8|0
1650354950000|2022-04-19 07:55:50|416.77|413.89|416.96|414.08|416.96|414.08|416.77|413.89|0
1650354960000|2022-04-19 07:56:00|417.14|414.26|416.39|413.51|417.14|414.26|416.39|413.51|0
1650354970000|2022-04-19 07:56:10|416.2|413.32|416.58|413.7|416.58|413.7|416.2|413.32|0
1650354980000|2022-04-19 07:56:20|416.68|413.8|416.3|413.42|416.68|413.8|416.3|413.42|0
1650354990000|2022-04-19 07:56:30|416.2|413.32|416.02|413.14|416.2|413.32|416.02|413.14|0
1650355000000|2022-04-19 07:56:40|416.11|413.23|416.02|413.14|416.11|413.23|416.02|413.14|0
1650355010000|2022-04-19 07:56:50|415.74|412.86|415.83|412.95|415.83|412.95|415.74|412.86|0
1650355020000|2022-04-19 07:57:00|416.02|413.14|415.64|412.76|416.02|413.14|415.64|412.76|0
1650355030000|2022-04-19 07:57:10|415.83|412.95|416.02|413.14|416.02|413.14|415.83|412.95|0
1650355040000|2022-04-19 07:57:20|415.93|413.05|415.83|412.95|415.93|413.05|415.83|412.95|0
1650355050000|2022-04-19 07:57:30|415.64|412.76|415.83|412.95|415.83|412.95|415.64|412.76|0
1650355060000|2022-04-19 07:57:40|415.64|412.76|415.45|412.57|415.64|412.76|415.27|412.39|0
1650355070000|2022-04-19 07:57:50|415.64|412.76|415.64|412.76|415.64|412.76|415.64|412.76|0
1650355080000|2022-04-19 07:58:00|415.45|412.57|415.55|412.67|415.55|412.67|415.45|412.57|0
1650355090000|2022-04-19 07:58:10|415.45|412.57|415.45|412.57|415.45|412.57|415.26|412.38|0
1650355100000|2022-04-19 07:58:20|415.36|412.48|415.26|412.38|415.36|412.48|415.26|412.38|0
1650355110000|2022-04-19 07:58:30|414.89|412.01|414.7|411.82|414.89|412.01|414.7|411.82|0
1650355120000|2022-04-19 07:58:40|414.89|412.01|414.7|411.82|414.89|412.01|414.7|411.82|0
1650355130000|2022-04-19 07:58:50|414.51|411.63|414.7|411.82|414.7|411.82|414.51|411.63|0
1650355140000|2022-04-19 07:59:00|414.61|411.73|414.14|411.26|414.61|411.73|414.14|411.26|0
1650355150000|2022-04-19 07:59:10|413.95|411.07|414.05|411.17|414.05|411.17|413.95|411.07|0
1650355160000|2022-04-19 07:59:20|413.95|411.07|414.51|411.63|414.51|411.63|413.95|411.07|0
1650355170000|2022-04-19 07:59:30|414.7|411.82|414.8|411.92|414.8|411.92|414.7|411.82|0
1650355180000|2022-04-19 07:59:40|414.89|412.01|414.7|411.82|414.89|412.01|414.7|411.82|0
1650355190000|2022-04-19 07:59:50|414.89|412.01|415.26|412.38|415.26|412.38|414.89|412.01|0
1650355200000|2022-04-19 08:00:00|415.64|412.76|414.89|412.01|415.64|412.76|414.7|411.82|0
1650355210000|2022-04-19 08:00:10|414.7|411.82|414.42|411.54|414.7|411.82|414.33|411.45|0
1650355220000|2022-04-19 08:00:20|414.7|411.82|414.89|412.01|415.08|412.2|414.7|411.82|0
1650355230000|2022-04-19 08:00:30|414.51|411.63|413.95|411.07|414.51|411.63|413.76|410.88|0
1650355240000|2022-04-19 08:00:40|413.76|410.88|413.95|411.07|413.95|411.07|413.76|410.88|0
1650355250000|2022-04-19 08:00:50|414.33|411.45|414.51|411.63|414.51|411.63|414.33|411.45|0
1650355260000|2022-04-19 08:01:00|414.33|411.45|414.33|411.45|414.42|411.54|414.33|411.45|0
1650355270000|2022-04-19 08:01:10|414.14|411.26|414.7|411.82|414.7|411.82|414.14|411.26|0
1650355280000|2022-04-19 08:01:20|414.51|411.63|414.7|411.82|414.7|411.82|414.51|411.63|0
1650355290000|2022-04-19 08:01:30|414.51|411.63|414.89|412.01|414.89|412.01|414.51|411.63|0
1650355300000|2022-04-19 08:01:40|414.51|411.63|414.7|411.82|414.7|411.82|414.51|411.63|0
1650355320000|2022-04-19 08:02:00|413.95|411.07|414.33|411.45|414.33|411.45|413.95|411.07|0
1650355330000|2022-04-19 08:02:10|414.14|411.26|414.05|411.17|414.14|411.26|413.76|410.88|0
1650355340000|2022-04-19 08:02:20|413.95|411.07|413.95|411.07|413.95|411.07|413.95|411.07|0
1650355350000|2022-04-19 08:02:30|413.58|410.7|413.76|410.88|413.76|410.88|413.58|410.7|0
1650355360000|2022-04-19 08:02:40|413.58|410.7|413.76|410.88|413.76|410.88|413.58|410.7|0
1650355370000|2022-04-19 08:02:50|413.58|410.7|413.76|410.88|413.76|410.88|413.58|410.7|0
1650355380000|2022-04-19 08:03:00|413.39|410.51|414.14|411.26|414.14|411.26|413.39|410.51|0
1650355390000|2022-04-19 08:03:10|413.95|411.07|414.14|411.26|414.14|411.26|413.95|411.07|0
1650355400000|2022-04-19 08:03:20|414.33|411.45|414.33|411.45|414.51|411.63|414.33|411.45|0
1650355410000|2022-04-19 08:03:30|414.24|411.36|413.58|410.7|414.24|411.36|413.58|410.7|0
1650355420000|2022-04-19 08:03:40|413.76|410.88|413.76|410.88|413.76|410.88|413.76|410.88|0
1650355430000|2022-04-19 08:03:50|413.67|410.79|414.14|411.26|414.14|411.26|413.67|410.79|0
1650355440000|2022-04-19 08:04:00|414.42|411.54|414.51|411.63|414.51|411.63|414.14|411.26|0
1650355450000|2022-04-19 08:04:10|414.61|411.73|414.51|411.63|414.7|411.82|414.51|411.63|0
1650355460000|2022-04-19 08:04:20|414.61|411.73|414.8|411.92|414.8|411.92|414.51|411.63|0
1650355470000|2022-04-19 08:04:30|414.7|411.82|414.51|411.63|414.89|412.01|414.51|411.63|0
1650355480000|2022-04-19 08:04:40|414.61|411.73|414.51|411.63|414.61|411.73|414.51|411.63|0
1650355490000|2022-04-19 08:04:50|414.32|411.44|414.51|411.63|414.51|411.63|414.32|411.44|0
1650355500000|2022-04-19 08:05:00|414.32|411.44|414.14|411.26|414.32|411.44|414.14|411.26|0
1650355510000|2022-04-19 08:05:10|414.32|411.44|414.32|411.44|414.51|411.63|414.32|411.44|0
1650355520000|2022-04-19 08:05:20|414.51|411.63|414.51|411.63|414.7|411.82|414.51|411.63|0
1650355530000|2022-04-19 08:05:30|414.61|411.73|414.7|411.82|414.7|411.82|414.61|411.73|0
1650355540000|2022-04-19 08:05:40|414.42|411.54|414.23|411.35|414.51|411.63|414.23|411.35|0
1650355550000|2022-04-19 08:05:50|414.14|411.26|414.32|411.44|414.32|411.44|414.14|411.26|0
1650355560000|2022-04-19 08:06:00|414.14|411.26|414.14|411.26|414.14|411.26|413.95|411.07|0
1650355570000|2022-04-19 08:06:10|414.23|411.35|414.42|411.54|414.51|411.63|414.23|411.35|0
1650355580000|2022-04-19 08:06:20|414.14|411.26|414.14|411.26|414.32|411.44|414.14|411.26|0
1650355590000|2022-04-19 08:06:30|414.32|411.44|414.14|411.26|414.32|411.44|414.14|411.26|0
1650355600000|2022-04-19 08:06:40|414.23|411.35|414.14|411.26|414.23|411.35|414.14|411.26|0
1650355610000|2022-04-19 08:06:50|414.23|411.35|414.23|411.35|414.32|411.44|414.23|411.35|0
1650355620000|2022-04-19 08:07:00|414.32|411.44|414.23|411.35|414.32|411.44|414.14|411.26|0
1650355630000|2022-04-19 08:07:10|414.14|411.26|414.14|411.26|414.32|411.44|414.14|411.26|0
1650355640000|2022-04-19 08:07:20|414.05|411.17|413.57|410.69|414.05|411.17|413.57|410.69|0
1650355650000|2022-04-19 08:07:30|413.39|410.51|413.01|410.13|413.39|410.51|413.01|410.13|0
1650355670000|2022-04-19 08:07:50|412.45|409.57|411.61|408.73|412.45|409.57|411.61|408.73|0
1650355680000|2022-04-19 08:08:00|411.52|408.64|411.14|408.26|411.52|408.64|411.14|408.26|0
1650355690000|2022-04-19 08:08:10|411.52|408.64|410.96|408.08|411.52|408.64|410.96|408.08|0
1650355700000|2022-04-19 08:08:20|411.14|408.26|411.33|408.45|411.33|408.45|411.14|408.26|0
1650355710000|2022-04-19 08:08:30|411.61|408.73|411.61|408.73|411.7|408.82|411.61|408.73|0
1650355720000|2022-04-19 08:08:40|411.8|408.92|412.45|409.57|412.64|409.76|411.8|408.92|0
1650355730000|2022-04-19 08:08:50|412.26|409.38|412.17|409.29|412.26|409.38|412.17|409.29|0
1650355740000|2022-04-19 08:09:00|412.26|409.38|412.92|410.04|413.01|410.13|412.26|409.38|0
1650355750000|2022-04-19 08:09:10|412.82|409.94|412.64|409.76|412.82|409.94|412.64|409.76|0
1650355760000|2022-04-19 08:09:20|412.45|409.57|412.64|409.76|412.64|409.76|412.45|409.57|0
1650355770000|2022-04-19 08:09:30|412.82|409.94|412.73|409.85|412.82|409.94|412.64|409.76|0
1650355780000|2022-04-19 08:09:40|412.64|409.76|413.01|410.13|413.01|410.13|412.64|409.76|0
1650355790000|2022-04-19 08:09:50|413.3|410.42|413.3|410.42|413.3|410.42|413.2|410.32|0
1650355800000|2022-04-19 08:10:00|413.2|410.32|413.39|410.51|413.39|410.51|413.2|410.32|0
1650355810000|2022-04-19 08:10:10|413.57|410.69|413.57|410.69|413.57|410.69|413.57|410.69|0
1650355820000|2022-04-19 08:10:20|413.39|410.51|413.2|410.32|413.39|410.51|413.2|410.32|0
1650355830000|2022-04-19 08:10:30|413.01|410.13|412.82|409.94|413.01|410.13|412.82|409.94|0
1650355840000|2022-04-19 08:10:40|413.01|410.13|412.82|409.94|413.2|410.32|412.82|409.94|0
1650355850000|2022-04-19 08:10:50|412.64|409.76|412.55|409.67|412.82|409.94|412.55|409.67|0
1650355860000|2022-04-19 08:11:00|412.82|409.94|412.64|409.76|412.82|409.94|412.64|409.76|0
1650355870000|2022-04-19 08:11:10|412.73|409.85|412.82|409.94|413.01|410.13|412.73|409.85|0
1650355880000|2022-04-19 08:11:20|412.64|409.76|412.36|409.48|412.64|409.76|412.36|409.48|0
1650355890000|2022-04-19 08:11:30|412.55|409.67|412.45|409.57|412.64|409.76|412.45|409.57|0
1650355900000|2022-04-19 08:11:40|412.55|409.67|412.82|409.94|412.82|409.94|412.55|409.67|0
1650355910000|2022-04-19 08:11:50|412.73|409.85|412.64|409.76|412.73|409.85|412.45|409.57|0
1650355920000|2022-04-19 08:12:00|412.45|409.57|413.01|410.13|413.01|410.13|412.45|409.57|0
1650355930000|2022-04-19 08:12:10|413.2|410.32|413.2|410.32|413.2|410.32|413.11|410.23|0
1650355940000|2022-04-19 08:12:20|413.11|410.23|413.39|410.51|413.39|410.51|413.11|410.23|0
1650355950000|2022-04-19 08:12:30|413.67|410.79|413.67|410.79|413.67|410.79|413.57|410.69|0
1650355960000|2022-04-19 08:12:40|413.76|410.88|414.13|411.25|414.13|411.25|413.76|410.88|0
1650355970000|2022-04-19 08:12:50|414.04|411.16|414.32|411.44|414.32|411.44|414.04|411.16|0
1650355980000|2022-04-19 08:13:00|414.13|411.25|413.86|410.98|414.13|411.25|413.86|410.98|0
1650355990000|2022-04-19 08:13:10|413.95|411.07|413.95|411.07|414.04|411.16|413.95|411.07|0
1650356000000|2022-04-19 08:13:20|414.04|411.16|414.04|411.16|414.04|411.16|413.95|411.07|0
1650356010000|2022-04-19 08:13:30|414.13|411.25|413.76|410.88|414.13|411.25|413.76|410.88|0
1650356020000|2022-04-19 08:13:40|413.95|411.07|413.48|410.6|413.95|411.07|413.3|410.42|0
1650356030000|2022-04-19 08:13:50|413.57|410.69|413.57|410.69|413.67|410.79|413.57|410.69|0
1650356040000|2022-04-19 08:14:00|413.76|410.88|414.04|411.16|414.13|411.25|413.76|410.88|0
1650356050000|2022-04-19 08:14:10|414.13|411.25|414.04|411.16|414.13|411.25|414.04|411.16|0
1650356060000|2022-04-19 08:14:20|414.13|411.25|414.32|411.44|414.32|411.44|414.04|411.16|0
1650356070000|2022-04-19 08:14:30|413.42|410.54|413.61|410.73|413.61|410.73|413.42|410.54|0
1650356080000|2022-04-19 08:14:40|413.79|410.91|413.98|411.1|413.98|411.1|413.79|410.91|0
1650356090000|2022-04-19 08:14:50|413.61|410.73|413.79|410.91|413.79|410.91|413.42|410.54|0
1650356100000|2022-04-19 08:15:00|413.61|410.73|413.61|410.73|413.61|410.73|413.42|410.54|0
1650356110000|2022-04-19 08:15:10|413.52|410.64|413.42|410.54|413.52|410.64|413.42|410.54|0
1650356120000|2022-04-19 08:15:20|413.23|410.35|413.42|410.54|413.42|410.54|413.23|410.35|0
1650356130000|2022-04-19 08:15:30|413.23|410.35|413.42|410.54|413.42|410.54|413.23|410.35|0
1650356140000|2022-04-19 08:15:40|413.61|410.73|413.42|410.54|413.61|410.73|413.42|410.54|0
1650356150000|2022-04-19 08:15:50|413.61|410.73|414.13|411.25|414.22|411.34|413.52|410.64|0
1650356160000|2022-04-19 08:16:00|414.04|411.16|413.75|410.87|414.04|411.16|413.75|410.87|0
1650356170000|2022-04-19 08:16:10|413.94|411.06|414.5|411.62|414.5|411.62|413.94|411.06|0
1650356180000|2022-04-19 08:16:20|414.31|411.43|414.69|411.81|414.69|411.81|414.31|411.43|0
1650356190000|2022-04-19 08:16:30|414.79|411.91|414.88|412|414.88|412|414.79|411.91|0
1650356200000|2022-04-19 08:16:40|415.06|412.18|414.69|411.81|415.06|412.18|414.69|411.81|0
1650356210000|2022-04-19 08:16:50|414.79|411.91|414.69|411.81|414.79|411.91|414.69|411.81|0
1650356220000|2022-04-19 08:17:00|414.79|411.91|414.5|411.62|414.79|411.91|414.5|411.62|0
1650356230000|2022-04-19 08:17:10|414.69|411.81|414.69|411.81|414.69|411.81|414.5|411.62|0
1650356240000|2022-04-19 08:17:20|414.6|411.72|414.31|411.43|414.6|411.72|414.31|411.43|0
1650356250000|2022-04-19 08:17:30|414.04|411.16|414.04|411.16|414.04|411.16|413.94|411.06|0
1650356260000|2022-04-19 08:17:40|414.13|411.25|414.5|411.62|414.5|411.62|414.13|411.25|0
1650356270000|2022-04-19 08:17:50|414.31|411.43|414.31|411.43|414.31|411.43|414.13|411.25|0
1650356280000|2022-04-19 08:18:00|414.5|411.62|414.5|411.62|414.6|411.72|414.31|411.43|0
1650356290000|2022-04-19 08:18:10|414.69|411.81|414.5|411.62|414.69|411.81|414.5|411.62|0
1650356300000|2022-04-19 08:18:20|414.13|411.25|414.22|411.34|414.31|411.43|414.13|411.25|0
1650356310000|2022-04-19 08:18:30|414.31|411.43|414.13|411.25|414.31|411.43|414.13|411.25|0
1650356320000|2022-04-19 08:18:40|414.04|411.16|413.75|410.87|414.13|411.25|413.75|410.87|0
1650356330000|2022-04-19 08:18:50|413.94|411.06|414.13|411.25|414.13|411.25|413.85|410.97|0
1650356340000|2022-04-19 08:19:00|414.04|411.16|413.94|411.06|414.13|411.25|413.94|411.06|0
1650356350000|2022-04-19 08:19:10|413.75|410.87|414.04|411.16|414.04|411.16|413.75|410.87|0
1650356360000|2022-04-19 08:19:20|414.13|411.25|414.22|411.34|414.31|411.43|414.13|411.25|0
1650356370000|2022-04-19 08:19:30|414.31|411.43|414.41|411.53|414.41|411.53|414.31|411.43|0
1650356380000|2022-04-19 08:19:40|414.31|411.43|414.5|411.62|414.5|411.62|414.31|411.43|0
1650356390000|2022-04-19 08:19:50|414.69|411.81|414.69|411.81|414.69|411.81|414.69|411.81|0
1650356400000|2022-04-19 08:20:00|414.88|412|414.88|412|414.88|412|414.88|412|0
1650356410000|2022-04-19 08:20:10|415.06|412.18|414.69|411.81|415.06|412.18|414.6|411.72|0
1650356420000|2022-04-19 08:20:20|414.5|411.62|414.6|411.72|414.6|411.72|414.5|411.62|0
1650356430000|2022-04-19 08:20:30|414.69|411.81|414.69|411.81|414.87|411.99|414.69|411.81|0
1650356440000|2022-04-19 08:20:40|414.6|411.72|414.5|411.62|414.6|411.72|414.5|411.62|0
1650356470000|2022-04-19 08:21:10|413.94|411.06|413.94|411.06|413.94|411.06|413.94|411.06|0
1650356480000|2022-04-19 08:21:20|413.56|410.68|413.66|410.78|413.66|410.78|413.56|410.68|0
1650356490000|2022-04-19 08:21:30|413.75|410.87|413.47|410.59|413.75|410.87|413.47|410.59|0
1650356500000|2022-04-19 08:21:40|413.56|410.68|413.85|410.97|413.85|410.97|413.56|410.68|0
1650356510000|2022-04-19 08:21:50|413.94|411.06|413.75|410.87|413.94|411.06|413.56|410.68|0
1650356520000|2022-04-19 08:22:00|413.66|410.78|413.13|410.73|413.66|410.78|413.13|410.68|0
1650356530000|2022-04-19 08:22:10|413.32|410.92|412.95|410.55|413.32|410.92|412.95|410.55|0
1650356540000|2022-04-19 08:22:20|413.04|410.64|412.2|409.8|413.04|410.64|412.2|409.8|0
1650356560000|2022-04-19 08:22:40|412.11|409.71|412.2|409.8|412.2|409.8|412.11|409.71|0
1650356570000|2022-04-19 08:22:50|412.39|409.99|412.2|409.8|412.39|409.99|412.2|409.8|0
1650356580000|2022-04-19 08:23:00|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1650356590000|2022-04-19 08:23:10|412.48|410.08|412.48|410.08|412.48|410.08|412.39|409.99|0
1650356600000|2022-04-19 08:23:20|412.39|409.99|412.01|409.61|412.39|409.99|412.01|409.61|0
1650356610000|2022-04-19 08:23:30|412.2|409.8|412.2|409.8|412.39|409.99|412.2|409.8|0
1650356620000|2022-04-19 08:23:40|412.3|409.9|412.01|409.61|412.3|409.9|412.01|409.61|0
1650356630000|2022-04-19 08:23:50|411.82|409.42|412.01|409.61|412.01|409.61|411.82|409.42|0
1650356640000|2022-04-19 08:24:00|412.2|409.8|412.39|409.99|412.39|409.99|412.2|409.8|0
1650356650000|2022-04-19 08:24:10|412.3|409.9|412.57|410.17|412.57|410.17|412.3|409.9|0
1650356660000|2022-04-19 08:24:20|412.39|409.99|412.76|410.36|412.76|410.36|412.39|409.99|0
1650356670000|2022-04-19 08:24:30|412.95|410.55|412.67|410.27|412.95|410.55|412.57|410.17|0
1650356680000|2022-04-19 08:24:40|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1650356690000|2022-04-19 08:24:50|412.57|410.17|412.57|410.17|412.67|410.27|412.57|410.17|0
1650356700000|2022-04-19 08:25:00|412.67|410.27|412.67|410.27|412.67|410.27|412.57|410.17|0
1650356710000|2022-04-19 08:25:10|412.76|410.36|412.57|410.17|412.76|410.36|412.39|409.99|0
1650356720000|2022-04-19 08:25:20|412.76|410.36|412.67|410.27|412.76|410.36|412.67|410.27|0
1650356730000|2022-04-19 08:25:30|412.57|410.17|412.67|410.27|412.67|410.27|412.57|410.17|0
1650356740000|2022-04-19 08:25:40|412.76|410.36|413.32|410.92|413.32|410.92|412.76|410.36|0
1650356750000|2022-04-19 08:25:50|413.42|411.02|413.32|410.92|413.42|411.02|413.32|410.92|0
1650356760000|2022-04-19 08:26:00|413.42|411.02|413.32|410.92|413.42|411.02|413.32|410.92|0
1650356770000|2022-04-19 08:26:10|413.13|410.73|413.23|410.83|413.23|410.83|413.13|410.73|0
1650356780000|2022-04-19 08:26:20|413.32|410.92|413.13|410.73|413.32|410.92|413.13|410.73|0
1650356790000|2022-04-19 08:26:30|413.32|410.92|413.32|410.92|413.42|411.02|413.32|410.92|0
1650356800000|2022-04-19 08:26:40|413.13|410.73|413.32|410.92|413.32|410.92|413.13|410.73|0
1650356810000|2022-04-19 08:26:50|413.23|410.83|413.32|410.92|413.32|410.92|413.23|410.83|0
1650356820000|2022-04-19 08:27:00|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1650356830000|2022-04-19 08:27:10|412.95|410.55|412.76|410.36|412.95|410.55|412.76|410.36|0
1650356840000|2022-04-19 08:27:20|412.86|410.46|412.38|409.98|412.86|410.46|412.38|409.98|0
1650356850000|2022-04-19 08:27:30|412.01|409.61|411.82|409.42|412.11|409.71|411.82|409.42|0
1650356860000|2022-04-19 08:27:40|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1650356870000|2022-04-19 08:27:50|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1650356880000|2022-04-19 08:28:00|411.55|409.15|411.45|409.05|411.55|409.15|411.45|409.05|0
1650356890000|2022-04-19 08:28:10|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1650356900000|2022-04-19 08:28:20|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1650356910000|2022-04-19 08:28:30|411.64|409.24|411.73|409.33|411.73|409.33|411.64|409.24|0
1650356920000|2022-04-19 08:28:40|411.82|409.42|411.64|409.24|411.82|409.42|411.64|409.24|0
1650356930000|2022-04-19 08:28:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1650356940000|2022-04-19 08:29:00|411.73|409.33|411.92|409.52|412.01|409.61|411.73|409.33|0
1650356950000|2022-04-19 08:29:10|412.01|409.61|412.38|409.98|412.38|409.98|412.01|409.61|0
1650356960000|2022-04-19 08:29:20|412.48|410.08|412.76|410.36|412.76|410.36|412.48|410.08|0
1650356970000|2022-04-19 08:29:30|412.95|410.55|412.76|410.36|412.95|410.55|412.76|410.36|0
1650356980000|2022-04-19 08:29:40|412.67|410.27|412.76|410.36|412.76|410.36|412.67|410.27|0
1650356990000|2022-04-19 08:29:50|412.57|410.17|412.67|410.27|412.67|410.27|412.57|410.17|0
1650357000000|2022-04-19 08:30:00|412.11|409.71|412.38|409.98|412.38|409.98|411.82|409.42|0
1650357010000|2022-04-19 08:30:10|412.29|409.89|412.2|409.8|412.29|409.89|412.2|409.8|0
1650357020000|2022-04-19 08:30:20|412.29|409.89|412.01|409.61|412.29|409.89|412.01|409.61|0
1650357030000|2022-04-19 08:30:30|412.11|409.71|412.57|410.17|412.57|410.17|412.11|409.71|0
1650357050000|2022-04-19 08:30:50|412.76|410.36|412.76|410.36|412.94|410.54|412.76|410.36|0
1650357060000|2022-04-19 08:31:00|412.57|410.17|412.94|410.54|412.94|410.54|412.57|410.17|0
1650357070000|2022-04-19 08:31:10|413.04|410.64|412.76|410.36|413.04|410.64|412.76|410.36|0
1650357080000|2022-04-19 08:31:20|413.13|410.73|413.32|410.92|413.32|410.92|413.13|410.73|0
1650357090000|2022-04-19 08:31:30|412.57|410.17|412.38|409.98|412.76|410.36|412.38|409.98|0
1650357100000|2022-04-19 08:31:40|412.2|409.8|412.01|409.61|412.2|409.8|412.01|409.61|0
1650357110000|2022-04-19 08:31:50|412.29|409.89|412.2|409.8|412.29|409.89|412.2|409.8|0
1650357120000|2022-04-19 08:32:00|412.38|409.98|412.2|409.8|412.38|409.98|412.2|409.8|0
1650357130000|2022-04-19 08:32:10|412.38|409.98|412.01|409.61|412.38|409.98|412.01|409.61|0
1650357140000|2022-04-19 08:32:20|411.92|409.52|412.01|409.61|412.01|409.61|411.92|409.52|0
1650357150000|2022-04-19 08:32:30|411.82|409.42|411.63|409.23|411.82|409.42|411.63|409.23|0
1650357160000|2022-04-19 08:32:40|411.45|409.05|410.89|408.49|411.45|409.05|410.89|408.49|0
1650357170000|2022-04-19 08:32:50|411.07|408.67|411.26|408.86|411.26|408.86|411.07|408.67|0
1650357180000|2022-04-19 08:33:00|411.45|409.05|412.01|409.61|412.01|409.61|411.45|409.05|0
1650357190000|2022-04-19 08:33:10|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1650357200000|2022-04-19 08:33:20|411.73|409.33|412.01|409.61|412.01|409.61|411.63|409.23|0
1650357210000|2022-04-19 08:33:30|412.11|409.71|412.2|409.8|412.2|409.8|412.11|409.71|0
1650357220000|2022-04-19 08:33:40|412.01|409.61|412.2|409.8|412.2|409.8|412.01|409.61|0
1650357230000|2022-04-19 08:33:50|412.29|409.89|412.2|409.8|412.29|409.89|412.2|409.8|0
1650357240000|2022-04-19 08:34:00|412.01|409.61|412.29|409.89|412.29|409.89|412.01|409.61|0
1650357250000|2022-04-19 08:34:10|412.19|409.79|412.38|409.98|412.38|409.98|412.19|409.79|0
1650357270000|2022-04-19 08:34:30|412.19|409.79|412.11|409.71|412.19|409.79|412.01|409.61|0
1650357280000|2022-04-19 08:34:40|412.29|409.89|412.57|410.17|412.57|410.17|412.29|409.89|0
1650357290000|2022-04-19 08:34:50|412.48|410.08|412.29|409.89|412.48|410.08|412.29|409.89|0
1650357300000|2022-04-19 08:35:00|412.19|409.79|412.19|409.79|412.38|409.98|412.19|409.79|0
1650357310000|2022-04-19 08:35:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1650357320000|2022-04-19 08:35:20|412.1|409.7|412.01|409.61|412.1|409.7|412.01|409.61|0
1650357330000|2022-04-19 08:35:30|412.19|409.79|412.19|409.79|412.19|409.79|412.01|409.61|0
1650357340000|2022-04-19 08:35:40|412.29|409.89|412.19|409.79|412.29|409.89|412.19|409.79|0
1650357350000|2022-04-19 08:35:50|412.38|409.98|412.38|409.98|412.38|409.98|412.19|409.79|0
1650357360000|2022-04-19 08:36:00|412.57|410.17|412.76|410.36|412.94|410.54|412.57|410.17|0
1650357370000|2022-04-19 08:36:10|412.94|410.54|412.94|410.54|413.13|410.73|412.94|410.54|0
1650357380000|2022-04-19 08:36:20|412.19|409.79|412.01|409.61|412.29|409.89|412.01|409.61|0
1650357390000|2022-04-19 08:36:30|411.45|409.05|411.36|408.96|411.45|409.05|411.26|408.86|0
1650357400000|2022-04-19 08:36:40|411.26|408.86|411.26|408.86|411.26|408.86|411.26|408.86|0
1650357410000|2022-04-19 08:36:50|411.45|409.05|411.45|409.05|411.45|409.05|411.36|408.96|0
1650357420000|2022-04-19 08:37:00|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1650357430000|2022-04-19 08:37:10|411.54|409.14|411.82|409.42|411.82|409.42|411.45|409.05|0
1650357440000|2022-04-19 08:37:20|411.54|409.14|411.26|408.86|411.54|409.14|411.26|408.86|0
1650357450000|2022-04-19 08:37:30|411.36|408.96|411.45|409.05|411.45|409.05|411.36|408.96|0
1650357460000|2022-04-19 08:37:40|411.63|409.23|411.73|409.33|411.73|409.33|411.63|409.23|0
1650357470000|2022-04-19 08:37:50|411.26|408.86|410.7|408.3|411.26|408.86|410.7|408.3|0
1650357480000|2022-04-19 08:38:00|410.51|408.11|410.7|408.3|410.7|408.3|410.33|407.93|0
1650357490000|2022-04-19 08:38:10|410.89|408.49|411.26|408.86|411.26|408.86|410.89|408.49|0
1650357500000|2022-04-19 08:38:20|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1650357510000|2022-04-19 08:38:30|411.26|408.86|411.45|409.05|411.45|409.05|411.26|408.86|0
1650357520000|2022-04-19 08:38:40|411.07|408.67|411.17|408.77|411.17|408.77|410.89|408.49|0
1650357530000|2022-04-19 08:38:50|411.26|408.86|411.36|408.96|411.36|408.96|411.26|408.86|0
1650357540000|2022-04-19 08:39:00|411.45|409.05|411.45|409.05|411.45|409.05|411.26|408.86|0
1650357550000|2022-04-19 08:39:10|411.36|408.96|411.45|409.05|411.45|409.05|411.36|408.96|0
1650357560000|2022-04-19 08:39:20|411.63|409.23|412.19|409.79|412.19|409.79|411.63|409.23|0
1650357570000|2022-04-19 08:39:30|412.01|409.61|412.1|409.7|412.19|409.79|412.01|409.61|0
1650357580000|2022-04-19 08:39:40|412.01|409.61|412.1|409.7|412.1|409.7|411.92|409.52|0
1650357590000|2022-04-19 08:39:50|412.01|409.61|412.01|409.61|412.1|409.7|412.01|409.61|0
1650357600000|2022-04-19 08:40:00|412.19|409.79|412.38|409.98|412.48|410.08|412.19|409.79|0
1650357610000|2022-04-19 08:40:10|412.48|410.08|412.57|410.17|412.57|410.17|412.48|410.08|0
1650357620000|2022-04-19 08:40:20|412.38|409.98|412.48|410.08|412.57|410.17|412.38|409.98|0
1650357630000|2022-04-19 08:40:30|412.75|410.35|412.94|410.54|413.04|410.64|412.75|410.35|0
1650357640000|2022-04-19 08:40:40|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1650357650000|2022-04-19 08:40:50|412.85|410.45|412.57|410.17|412.85|410.45|412.38|409.98|0
1650357660000|2022-04-19 08:41:00|412.85|410.45|412.94|410.54|412.94|410.54|412.85|410.45|0
1650357680000|2022-04-19 08:41:20|413.04|410.64|412.85|410.45|413.04|410.64|412.85|410.45|0
1650357690000|2022-04-19 08:41:30|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1650357700000|2022-04-19 08:41:40|412.75|410.35|412.75|410.35|412.85|410.45|412.75|410.35|0
1650357710000|2022-04-19 08:41:50|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1650357720000|2022-04-19 08:42:00|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1650357730000|2022-04-19 08:42:10|412.48|410.08|412.01|409.61|412.48|410.08|412.01|409.61|0
1650357740000|2022-04-19 08:42:20|412.1|409.7|412.19|409.79|412.38|409.98|412.1|409.7|0
1650357750000|2022-04-19 08:42:30|412.29|409.89|412.38|409.98|412.38|409.98|412.29|409.89|0
1650357760000|2022-04-19 08:42:40|412.29|409.89|412.19|409.79|412.29|409.89|412.19|409.79|0
1650357770000|2022-04-19 08:42:50|412|409.6|412|409.6|412|409.6|412|409.6|0
1650357790000|2022-04-19 08:43:10|412.1|409.7|412.19|409.79|412.19|409.79|412.1|409.7|0
1650357800000|2022-04-19 08:43:20|412|409.6|411.82|409.42|412|409.6|411.82|409.42|0
1650357810000|2022-04-19 08:43:30|411.63|409.23|411.82|409.42|411.82|409.42|411.63|409.23|0
1650357820000|2022-04-19 08:43:40|412|409.6|412.29|409.89|412.38|409.98|412|409.6|0
1650357830000|2022-04-19 08:43:50|412.57|410.17|412.75|410.35|412.75|410.35|412.57|410.17|0
1650357840000|2022-04-19 08:44:00|412.94|410.54|413.31|410.91|413.31|410.91|412.94|410.54|0
1650357850000|2022-04-19 08:44:10|413.5|411.1|414.44|412.04|414.44|412.04|413.5|411.1|0
1650357860000|2022-04-19 08:44:20|414.63|412.23|415|412.6|415|412.6|414.63|412.23|0
1650357870000|2022-04-19 08:44:30|414.81|412.41|414.63|412.23|414.81|412.41|414.44|412.04|0
1650357880000|2022-04-19 08:44:40|414.72|412.32|415.38|412.98|415.38|412.98|414.72|412.32|0
1650357890000|2022-04-19 08:44:50|415.48|413.08|415.19|412.79|415.48|413.08|415.19|412.79|0
1650357900000|2022-04-19 08:45:00|415.57|413.17|415.38|412.98|415.57|413.17|415.38|412.98|0
1650357910000|2022-04-19 08:45:10|415.57|413.17|415.19|412.79|415.57|413.17|415.1|412.7|0
1650357920000|2022-04-19 08:45:20|415|412.6|415.48|413.08|415.48|413.08|415|412.6|0
1650357930000|2022-04-19 08:45:30|415.66|413.26|416.13|413.73|416.32|413.92|415.66|413.26|0
1650357950000|2022-04-19 08:45:50|415.94|413.54|416.32|413.92|416.32|413.92|415.94|413.54|0
1650357960000|2022-04-19 08:46:00|416.41|414.01|416.5|414.1|416.5|414.1|416.41|414.01|0
1650357970000|2022-04-19 08:46:10|416.69|414.29|416.88|414.48|416.88|414.48|416.69|414.29|0
1650357980000|2022-04-19 08:46:20|417.07|414.67|417.17|414.77|417.17|414.77|417.07|414.67|0
1650357990000|2022-04-19 08:46:30|417.26|414.86|417.26|414.86|417.45|415.05|417.26|414.86|0
1650358000000|2022-04-19 08:46:40|417.35|414.95|417.26|414.86|417.45|415.05|417.26|414.86|0
1650358010000|2022-04-19 08:46:50|417.07|414.67|418.2|415.8|418.2|415.8|417.07|414.67|0
1650358020000|2022-04-19 08:47:00|418.3|415.9|418.58|416.18|418.76|416.36|418.3|415.9|0
1650358030000|2022-04-19 08:47:10|419.14|416.74|419.14|416.74|419.14|416.74|418.95|416.55|0
1650358040000|2022-04-19 08:47:20|419.05|416.65|419.33|416.93|419.33|416.93|418.95|416.55|0
1650358050000|2022-04-19 08:47:30|419.43|417.03|419.52|417.12|419.52|417.12|419.43|417.03|0
1650358060000|2022-04-19 08:47:40|419.33|416.93|419.71|417.31|419.9|417.5|419.33|416.93|0
1650358070000|2022-04-19 08:47:50|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1650358080000|2022-04-19 08:48:00|419.9|417.5|420.65|418.25|420.65|418.25|419.9|417.5|0
1650358090000|2022-04-19 08:48:10|420.46|418.06|420.65|418.25|420.84|418.44|420.08|417.68|0
1650358100000|2022-04-19 08:48:20|421.03|418.63|421.22|418.82|421.41|419.01|421.03|418.63|0
1650358110000|2022-04-19 08:48:30|421.41|419.01|421.6|419.2|421.6|419.2|421.41|419.01|0
1650358120000|2022-04-19 08:48:40|421.98|419.58|421.6|419.2|421.98|419.58|421.6|419.2|0
1650358130000|2022-04-19 08:48:50|421.79|419.39|421.98|419.58|422.07|419.67|421.79|419.39|0
1650358140000|2022-04-19 08:49:00|422.26|419.86|422.64|420.24|422.64|420.24|422.26|419.86|0
1650358150000|2022-04-19 08:49:10|422.73|420.33|423.49|421.09|423.49|421.09|422.54|420.14|0
1650358160000|2022-04-19 08:49:20|423.3|420.9|423.3|420.9|423.3|420.9|423.3|420.9|0
1650358170000|2022-04-19 08:49:30|423.49|421.09|424.35|421.95|424.35|421.95|423.49|421.09|0
1650358180000|2022-04-19 08:49:40|424.25|421.85|424.25|421.85|424.44|422.04|424.25|421.85|0
1650358190000|2022-04-19 08:49:50|424.06|421.66|423.49|421.09|424.06|421.66|423.3|420.9|0
1650358200000|2022-04-19 08:50:00|423.87|421.47|423.87|421.47|423.87|421.47|423.87|421.47|0
1650358210000|2022-04-19 08:50:10|424.06|421.66|424.25|421.85|424.25|421.85|424.06|421.66|0
1650358220000|2022-04-19 08:50:20|424.35|421.95|423.87|421.47|424.35|421.95|423.87|421.47|0
1650358230000|2022-04-19 08:50:30|424.16|421.76|423.21|420.81|424.16|421.76|423.21|420.81|0
1650358240000|2022-04-19 08:50:40|423.11|420.71|423.21|420.81|423.3|420.9|423.02|420.62|0
1650358250000|2022-04-19 08:50:50|422.73|420.33|423.11|420.71|423.3|420.9|422.73|420.33|0
1650358260000|2022-04-19 08:51:00|423.3|420.9|423.21|420.81|423.3|420.9|423.11|420.71|0
1650358270000|2022-04-19 08:51:10|423.3|420.9|423.11|420.71|423.3|420.9|423.11|420.71|0
1650358280000|2022-04-19 08:51:20|422.92|420.52|422.97|420.09|422.97|420.52|422.83|420.09|0
1650358290000|2022-04-19 08:51:30|423.16|420.28|423.54|420.66|423.54|420.66|422.97|420.09|0
1650358300000|2022-04-19 08:51:40|423.16|420.28|423.16|420.28|423.16|420.28|423.16|420.28|0
1650358310000|2022-04-19 08:51:50|423.35|420.47|423.54|420.66|423.92|421.04|423.35|420.47|0
1650358320000|2022-04-19 08:52:00|423.16|420.28|423.35|420.47|423.35|420.47|423.16|420.28|0
1650358330000|2022-04-19 08:52:10|423.16|420.28|422.97|420.09|423.16|420.28|422.97|420.09|0
1650358340000|2022-04-19 08:52:20|423.16|420.28|423.92|421.04|423.92|421.04|423.16|420.28|0
1650358350000|2022-04-19 08:52:30|423.73|420.85|424.3|421.42|424.3|421.42|423.73|420.85|0
1650358360000|2022-04-19 08:52:40|423.92|421.04|423.92|421.04|424.3|421.42|423.92|421.04|0
1650358370000|2022-04-19 08:52:50|424.02|421.14|424.02|421.14|424.11|421.23|424.02|421.14|0
1650358380000|2022-04-19 08:53:00|424.11|421.23|424.11|421.23|424.3|421.42|424.11|421.23|0
1650358390000|2022-04-19 08:53:10|424.3|421.42|424.11|421.23|424.3|421.42|423.92|421.04|0
1650358400000|2022-04-19 08:53:20|424.02|421.14|424.11|421.23|424.11|421.23|423.92|421.04|0
1650358410000|2022-04-19 08:53:30|423.92|421.04|424.11|421.23|424.11|421.23|423.92|421.04|0
1650358420000|2022-04-19 08:53:40|423.83|420.95|423.92|421.04|423.92|421.04|423.83|420.95|0
1650358430000|2022-04-19 08:53:50|424.11|421.23|424.49|421.61|424.49|421.61|423.92|421.04|0
1650358440000|2022-04-19 08:54:00|424.68|421.8|424.87|421.99|424.87|421.99|424.68|421.8|0
1650358450000|2022-04-19 08:54:10|424.68|421.8|425.44|422.56|425.44|422.56|424.68|421.8|0
1650358460000|2022-04-19 08:54:20|425.25|422.37|425.25|422.37|425.25|422.37|425.06|422.18|0
1650358470000|2022-04-19 08:54:30|425.35|422.47|425.92|423.04|425.92|423.04|425.35|422.47|0
1650358480000|2022-04-19 08:54:40|426.01|423.13|426.39|423.51|426.39|423.51|425.82|422.94|0
1650358490000|2022-04-19 08:54:50|426.11|423.23|425.82|422.94|426.11|423.23|425.63|422.75|0
1650358500000|2022-04-19 08:55:00|426.2|423.32|426.01|423.13|426.2|423.32|426.01|423.13|0
1650358510000|2022-04-19 08:55:10|425.82|422.94|426.11|423.23|426.11|423.23|425.82|422.94|0
1650358520000|2022-04-19 08:55:20|426.2|423.32|426.39|423.51|426.58|423.7|426.2|423.32|0
1650358530000|2022-04-19 08:55:30|426.58|423.7|426.01|423.13|426.58|423.7|426.01|423.13|0
1650358540000|2022-04-19 08:55:40|426.2|423.32|425.63|422.75|426.2|423.32|425.63|422.75|0
1650358550000|2022-04-19 08:55:50|426.01|423.13|425.82|422.94|426.01|423.13|425.63|422.75|0
1650358560000|2022-04-19 08:56:00|424.85|421.97|424.66|421.78|424.85|421.97|424.66|421.78|0
1650358570000|2022-04-19 08:56:10|424.47|421.59|426.41|423.53|426.6|423.72|424.47|421.59|0
1650358580000|2022-04-19 08:56:20|426.22|423.34|426.51|423.63|426.6|423.72|426.22|423.34|0
1650358590000|2022-04-19 08:56:30|426.6|423.72|426.98|424.1|426.98|424.1|426.6|423.72|0
1650358600000|2022-04-19 08:56:40|427.17|424.29|426.98|424.1|427.17|424.29|426.98|424.1|0
1650358610000|2022-04-19 08:56:50|427.08|424.2|426.98|424.1|427.08|424.2|426.98|424.1|0
1650358620000|2022-04-19 08:57:00|427.36|424.48|426.89|424.01|427.36|424.48|426.89|424.01|0
1650358630000|2022-04-19 08:57:10|426.98|424.1|426.51|423.63|426.98|424.1|426.51|423.63|0
1650358640000|2022-04-19 08:57:20|426.41|423.53|426.79|423.91|426.79|423.91|426.41|423.53|0
1650358650000|2022-04-19 08:57:30|426.89|424.01|427.17|424.29|427.17|424.29|426.79|423.91|0
1650358660000|2022-04-19 08:57:40|426.98|424.1|427.36|424.48|427.36|424.48|426.98|424.1|0
1650358670000|2022-04-19 08:57:50|427.74|424.86|427.36|424.48|427.74|424.86|427.36|424.48|0
1650358680000|2022-04-19 08:58:00|427.27|424.39|427.27|424.39|427.27|424.39|427.27|424.39|0
1650358690000|2022-04-19 08:58:10|427.17|424.29|426.89|424.01|427.17|424.29|426.89|424.01|0
1650358700000|2022-04-19 08:58:20|426.79|423.91|426.98|424.1|426.98|424.1|426.79|423.91|0
1650358710000|2022-04-19 08:58:30|426.79|423.91|426.79|423.91|426.79|423.91|426.79|423.91|0
1650358720000|2022-04-19 08:58:40|426.6|423.72|426.79|423.91|426.79|423.91|426.6|423.72|0
1650358730000|2022-04-19 08:58:50|427.17|424.29|427.55|424.67|427.55|424.67|427.17|424.29|0
1650358740000|2022-04-19 08:59:00|427.36|424.48|427.17|424.29|427.36|424.48|427.17|424.29|0
1650358750000|2022-04-19 08:59:10|427.08|424.2|427.36|424.48|427.55|424.67|427.08|424.2|0
1650358760000|2022-04-19 08:59:20|427.55|424.67|427.36|424.48|427.55|424.67|427.36|424.48|0
1650358770000|2022-04-19 08:59:30|427.55|424.67|427.74|424.86|427.74|424.86|427.55|424.67|0
1650358780000|2022-04-19 08:59:40|428.31|425.43|428.12|425.24|428.31|425.43|428.12|425.24|0
1650358790000|2022-04-19 08:59:50|427.93|425.05|427.36|424.48|427.93|425.05|427.36|424.48|0
1650358800000|2022-04-19 09:00:00|427.65|424.77|427.27|424.39|427.74|424.86|427.27|424.39|0
1650358810000|2022-04-19 09:00:10|427.36|424.48|427.74|424.86|427.74|424.86|427.36|424.48|0
1650358820000|2022-04-19 09:00:20|427.65|424.77|427.55|424.67|427.65|424.77|427.46|424.58|0
1650358830000|2022-04-19 09:00:30|427.65|424.77|427.36|424.48|427.65|424.77|427.36|424.48|0
1650358840000|2022-04-19 09:00:40|427.55|424.67|427.74|424.86|427.93|425.05|427.55|424.67|0
1650358850000|2022-04-19 09:00:50|428.03|425.15|427.93|425.05|428.12|425.24|427.93|425.05|0
1650358860000|2022-04-19 09:01:00|428.12|425.24|428.22|425.34|428.31|425.43|428.12|425.24|0
1650358870000|2022-04-19 09:01:10|428.31|425.43|427.93|425.05|428.31|425.43|427.93|425.05|0
1650358880000|2022-04-19 09:01:20|427.74|424.86|427.93|425.05|427.93|425.05|427.65|424.77|0
1650358890000|2022-04-19 09:01:30|427.55|424.67|427.93|425.05|427.93|425.05|427.55|424.67|0
1650358900000|2022-04-19 09:01:40|428.12|425.24|428.12|425.24|428.12|425.24|427.93|425.05|0
1650358910000|2022-04-19 09:01:50|428.41|425.53|428.5|425.62|428.69|425.81|428.41|425.53|0
1650358920000|2022-04-19 09:02:00|428.41|425.53|428.5|425.62|428.5|425.62|428.41|425.53|0
1650358930000|2022-04-19 09:02:10|428.6|425.72|429.45|426.57|429.45|426.57|428.31|425.43|0
1650358940000|2022-04-19 09:02:20|428.88|426|429.07|426.19|429.07|426.19|428.88|426|0
1650358950000|2022-04-19 09:02:30|428.88|426|428.88|426|428.88|426|428.69|425.81|0
1650358960000|2022-04-19 09:02:40|428.79|425.91|428.98|426.1|428.98|426.1|428.79|425.91|0
1650358970000|2022-04-19 09:02:50|428.88|426|428.12|425.24|428.88|426|428.12|425.24|0
1650358980000|2022-04-19 09:03:00|427.93|425.05|427.74|424.86|428.12|425.24|427.74|424.86|0
1650358990000|2022-04-19 09:03:10|428.12|425.24|427.84|424.96|428.12|425.24|427.84|424.96|0
1650359000000|2022-04-19 09:03:20|427.74|424.86|427.74|424.86|427.74|424.86|427.55|424.67|0
1650359010000|2022-04-19 09:03:30|427.93|425.05|427.93|425.05|428.31|425.43|427.93|425.05|0
1650359020000|2022-04-19 09:03:40|428.12|425.24|428.31|425.43|428.31|425.43|428.12|425.24|0
1650359030000|2022-04-19 09:03:50|429.45|426.57|429.64|426.76|429.64|426.76|429.45|426.57|0
1650359040000|2022-04-19 09:04:00|429.26|426.38|428.69|425.81|429.26|426.38|428.69|425.81|0
1650359050000|2022-04-19 09:04:10|428.88|426|428.5|425.62|428.88|426|428.5|425.62|0
1650359060000|2022-04-19 09:04:20|428.88|426|428.5|425.62|428.88|426|428.31|425.43|0
1650359070000|2022-04-19 09:04:30|428.31|425.43|428.31|425.43|428.31|425.43|428.12|425.24|0
1650359080000|2022-04-19 09:04:40|428.5|425.62|428.31|425.43|428.5|425.62|428.31|425.43|0
1650359090000|2022-04-19 09:04:50|428.5|425.62|428.5|425.62|428.69|425.81|428.5|425.62|0
1650359100000|2022-04-19 09:05:00|428.69|425.81|428.5|425.62|428.69|425.81|428.31|425.43|0
1650359110000|2022-04-19 09:05:10|428.69|425.81|428.69|425.81|428.88|426|428.5|425.62|0
1650359120000|2022-04-19 09:05:20|428.88|426|429.07|426.19|429.07|426.19|428.88|426|0
1650359130000|2022-04-19 09:05:30|428.69|425.81|428.31|425.43|428.88|426|428.31|425.43|0
1650359140000|2022-04-19 09:05:40|428.69|425.81|428.5|425.62|428.69|425.81|428.5|425.62|0
1650359150000|2022-04-19 09:05:50|428.31|425.43|428.41|425.53|428.5|425.62|428.31|425.43|0
1650359160000|2022-04-19 09:06:00|428.31|425.43|428.69|425.81|428.69|425.81|428.31|425.43|0
1650359170000|2022-04-19 09:06:10|428.6|425.72|428.31|425.43|428.6|425.72|428.31|425.43|0
1650359180000|2022-04-19 09:06:20|428.03|425.15|428.12|425.24|428.12|425.24|427.93|425.05|0
1650359190000|2022-04-19 09:06:30|428.31|425.43|428.5|425.62|428.5|425.62|428.12|425.24|0
1650359200000|2022-04-19 09:06:40|428.69|425.81|428.5|425.62|428.69|425.81|428.5|425.62|0
1650359210000|2022-04-19 09:06:50|428.6|425.72|428.5|425.62|428.6|425.72|428.5|425.62|0
1650359220000|2022-04-19 09:07:00|428.31|425.43|428.41|425.53|428.5|425.62|428.31|425.43|0
1650359230000|2022-04-19 09:07:10|428.31|425.43|428.31|425.43|428.31|425.43|428.31|425.43|0
1650359240000|2022-04-19 09:07:20|428.41|425.53|428.12|425.24|428.41|425.53|428.12|425.24|0
1650359250000|2022-04-19 09:07:30|428.31|425.43|428.5|425.62|428.5|425.62|428.31|425.43|0
1650359260000|2022-04-19 09:07:40|428.31|425.43|428.31|425.43|428.31|425.43|428.31|425.43|0
1650359270000|2022-04-19 09:07:50|428.12|425.24|428.5|425.62|428.5|425.62|428.12|425.24|0
1650359280000|2022-04-19 09:08:00|428.69|425.81|428.5|425.62|428.69|425.81|428.5|425.62|0
1650359290000|2022-04-19 09:08:10|428.6|425.72|428.79|425.91|428.79|425.91|428.5|425.62|0
1650359300000|2022-04-19 09:08:20|428.98|426.1|429.07|426.19|429.07|426.19|428.88|426|0
1650359310000|2022-04-19 09:08:30|428.88|426|428.88|426|428.88|426|428.88|426|0
1650359320000|2022-04-19 09:08:40|428.79|425.91|428.69|425.81|428.79|425.91|428.69|425.81|0
1650359330000|2022-04-19 09:08:50|428.88|426|428.69|425.81|428.88|426|428.69|425.81|0
1650359340000|2022-04-19 09:09:00|428.88|426|429.07|426.19|429.07|426.19|428.88|426|0
1650359350000|2022-04-19 09:09:10|428.88|426|429.26|426.38|429.26|426.38|428.88|426|0
1650359360000|2022-04-19 09:09:20|429.07|426.19|429.26|426.38|429.36|426.48|429.07|426.19|0
1650359370000|2022-04-19 09:09:30|429.07|426.19|428.88|426|429.07|426.19|428.88|426|0
1650359390000|2022-04-19 09:09:50|428.5|425.62|428.5|425.62|428.6|425.72|428.31|425.43|0
1650359400000|2022-04-19 09:10:00|428.31|425.43|428.5|425.62|428.5|425.62|428.31|425.43|0
1650359410000|2022-04-19 09:10:10|428.31|425.43|428.12|425.24|428.5|425.62|428.12|425.24|0
1650359420000|2022-04-19 09:10:20|428.31|425.43|428.22|425.34|428.31|425.43|428.22|425.34|0
1650359430000|2022-04-19 09:10:30|428.12|425.24|428.5|425.62|428.5|425.62|428.12|425.24|0
1650359440000|2022-04-19 09:10:40|428.6|425.72|428.88|426|428.88|426|428.6|425.72|0
1650359450000|2022-04-19 09:10:50|429.07|426.19|429.45|426.57|429.45|426.57|429.07|426.19|0
1650359460000|2022-04-19 09:11:00|429.55|426.67|429.45|426.57|429.64|426.76|429.45|426.57|0
1650359480000|2022-04-19 09:11:20|429.36|426.48|429.26|426.38|429.36|426.48|429.26|426.38|0
1650359490000|2022-04-19 09:11:30|429.17|426.29|429.17|426.29|429.17|426.29|429.17|426.29|0
1650359500000|2022-04-19 09:11:40|429.26|426.38|428.98|426.1|429.26|426.38|428.88|426|0
1650359510000|2022-04-19 09:11:50|429.07|426.19|428.88|426|429.07|426.19|428.88|426|0
1650359520000|2022-04-19 09:12:00|428.69|425.81|428.69|425.81|428.69|425.81|428.69|425.81|0
1650359530000|2022-04-19 09:12:10|428.79|425.91|429.07|426.19|429.07|426.19|428.79|425.91|0
1650359540000|2022-04-19 09:12:20|429.26|426.38|429.55|426.67|429.55|426.67|429.26|426.38|0
1650359550000|2022-04-19 09:12:30|429.45|426.57|429.55|426.67|429.55|426.67|429.45|426.57|0
1650359560000|2022-04-19 09:12:40|429.64|426.76|429.64|426.76|429.64|426.76|429.55|426.67|0
1650359570000|2022-04-19 09:12:50|430.97|428.09|430.4|427.52|430.97|428.09|430.4|427.52|0
1650359580000|2022-04-19 09:13:00|430.78|427.9|430.4|427.52|430.78|427.9|430.4|427.52|0
1650359590000|2022-04-19 09:13:10|430.02|427.14|430.02|427.14|430.21|427.33|429.83|426.95|0
1650359600000|2022-04-19 09:13:20|429.83|426.95|430.21|427.33|430.21|427.33|429.83|426.95|0
1650359610000|2022-04-19 09:13:30|430.02|427.14|429.83|426.95|430.02|427.14|429.83|426.95|0
1650359620000|2022-04-19 09:13:40|429.74|426.86|429.64|426.76|429.83|426.95|429.64|426.76|0
1650359630000|2022-04-19 09:13:50|429.83|426.95|430.02|427.14|430.02|427.14|429.83|426.95|0
1650359640000|2022-04-19 09:14:00|430.4|427.52|430.21|427.33|430.59|427.71|430.21|427.33|0
1650359650000|2022-04-19 09:14:10|430.4|427.52|429.74|426.86|430.4|427.52|429.74|426.86|0
1650359660000|2022-04-19 09:14:20|429.83|426.95|429.64|426.76|429.83|426.95|429.64|426.76|0
1650359670000|2022-04-19 09:14:30|429.83|426.95|429.83|426.95|429.83|426.95|429.83|426.95|0
1650359680000|2022-04-19 09:14:40|430.02|427.14|429.83|426.95|430.02|427.14|429.83|426.95|0
1650359690000|2022-04-19 09:14:50|430.12|427.24|430.12|427.24|430.12|427.24|430.12|427.24|0
1650359700000|2022-04-19 09:15:00|430.21|427.33|430.21|427.33|430.59|427.71|430.21|427.33|0
1650359710000|2022-04-19 09:15:10|430.4|427.52|430.5|427.62|430.5|427.62|430.4|427.52|0
1650359720000|2022-04-19 09:15:20|430.59|427.71|430.02|427.14|430.59|427.71|430.02|427.14|0
1650359730000|2022-04-19 09:15:30|430.21|427.33|430.5|427.62|430.5|427.62|430.21|427.33|0
1650359740000|2022-04-19 09:15:40|430.59|427.71|430.21|427.33|430.59|427.71|430.21|427.33|0
1650359750000|2022-04-19 09:15:50|430.31|427.43|430.59|427.71|430.59|427.71|430.31|427.43|0
1650359760000|2022-04-19 09:16:00|430.4|427.52|430.4|427.52|430.4|427.52|430.21|427.33|0
1650359770000|2022-04-19 09:16:10|430.31|427.43|430.21|427.33|430.4|427.52|430.21|427.33|0
1650359780000|2022-04-19 09:16:20|430.12|427.24|430.21|427.33|430.59|427.71|430.02|427.14|0
1650359790000|2022-04-19 09:16:30|430.59|427.71|430.59|427.71|430.59|427.71|430.59|427.71|0
1650359800000|2022-04-19 09:16:40|430.78|427.9|430.97|428.09|431.16|428.28|430.78|427.9|0
1650359810000|2022-04-19 09:16:50|430.78|427.9|430.59|427.71|430.78|427.9|430.59|427.71|0
1650359820000|2022-04-19 09:17:00|430.78|427.9|430.59|427.71|430.78|427.9|430.59|427.71|0
1650359830000|2022-04-19 09:17:10|430.21|427.33|430.4|427.52|430.4|427.52|430.21|427.33|0
1650359840000|2022-04-19 09:17:20|430.21|427.33|430.4|427.52|430.4|427.52|430.21|427.33|0
1650359850000|2022-04-19 09:17:30|430.21|427.33|430.4|427.52|430.4|427.52|430.21|427.33|0
1650359860000|2022-04-19 09:17:40|430.59|427.71|430.5|427.62|430.59|427.71|430.4|427.52|0
1650359870000|2022-04-19 09:17:50|430.4|427.52|430.21|427.33|430.4|427.52|430.21|427.33|0
1650359880000|2022-04-19 09:18:00|430.31|427.43|430.21|427.33|430.31|427.43|430.02|427.14|0
1650359890000|2022-04-19 09:18:10|430.02|427.14|430.02|427.14|430.21|427.33|430.02|427.14|0
1650359900000|2022-04-19 09:18:20|430.12|427.24|429.83|426.95|430.12|427.24|429.83|426.95|0
1650359910000|2022-04-19 09:18:30|430.02|427.14|430.02|427.14|430.02|427.14|430.02|427.14|0
1650359920000|2022-04-19 09:18:40|429.83|426.95|429.73|426.85|429.83|426.95|429.73|426.85|0
1650359930000|2022-04-19 09:18:50|429.83|426.95|429.45|426.57|429.83|426.95|429.45|426.57|0
1650359940000|2022-04-19 09:19:00|429.64|426.76|429.54|426.66|429.64|426.76|429.54|426.66|0
1650359950000|2022-04-19 09:19:10|429.64|426.76|429.45|426.57|429.64|426.76|429.45|426.57|0
1650359960000|2022-04-19 09:19:20|429.64|426.76|429.83|426.95|430.02|427.14|429.64|426.76|0
1650359970000|2022-04-19 09:19:30|429.73|426.85|429.73|426.85|429.73|426.85|429.64|426.76|0
1650359980000|2022-04-19 09:19:40|429.92|427.04|430.12|427.24|430.4|427.52|429.92|427.04|0
1650359990000|2022-04-19 09:19:50|430.02|427.14|430.02|427.14|430.02|427.14|429.83|426.95|0
1650360000000|2022-04-19 09:20:00|430.21|427.33|430.12|427.24|430.4|427.52|430.12|427.24|0
1650360010000|2022-04-19 09:20:10|429.83|426.95|429.64|426.76|429.83|426.95|429.64|426.76|0
1650360020000|2022-04-19 09:20:20|430.02|427.14|430.21|427.33|430.21|427.33|430.02|427.14|0
1650360030000|2022-04-19 09:20:30|430.12|427.24|430.12|427.24|430.12|427.24|430.12|427.24|0
1650360040000|2022-04-19 09:20:40|430.02|427.14|430.11|427.23|430.21|427.33|430.02|427.14|0
1650360050000|2022-04-19 09:20:50|429.83|426.95|429.63|426.75|429.83|426.95|429.63|426.75|0
1650360060000|2022-04-19 09:21:00|429.54|426.66|429.54|426.66|429.54|426.66|429.54|426.66|0
1650360070000|2022-04-19 09:21:10|429.63|426.75|429.44|426.56|429.63|426.75|429.25|426.37|0
1650360080000|2022-04-19 09:21:20|429.25|426.37|429.06|426.18|429.25|426.37|429.06|426.18|0
1650360090000|2022-04-19 09:21:30|429.25|426.37|429.35|426.47|429.63|426.75|429.25|426.37|0
1650360100000|2022-04-19 09:21:40|429.44|426.56|429.44|426.56|429.44|426.56|429.35|426.47|0
1650360110000|2022-04-19 09:21:50|429.35|426.47|429.35|426.47|429.35|426.47|429.35|426.47|0
1650360120000|2022-04-19 09:22:00|429.44|426.56|429.63|426.75|429.63|426.75|429.44|426.56|0
1650360130000|2022-04-19 09:22:10|429.82|426.94|429.82|426.94|429.82|426.94|429.63|426.75|0
1650360140000|2022-04-19 09:22:20|430.4|427.52|430.4|427.52|430.4|427.52|430.4|427.52|0
1650360150000|2022-04-19 09:22:30|430.97|428.09|430.78|427.9|430.97|428.09|430.59|427.71|0
1650360160000|2022-04-19 09:22:40|430.97|428.09|430.78|427.9|430.97|428.09|430.78|427.9|0
1650360170000|2022-04-19 09:22:50|430.59|427.71|430.78|427.9|430.78|427.9|430.59|427.71|0
1650360180000|2022-04-19 09:23:00|430.59|427.71|431.16|428.28|431.16|428.28|430.59|427.71|0
1650360190000|2022-04-19 09:23:10|430.97|428.09|431.16|428.28|431.16|428.28|430.97|428.09|0
1650360200000|2022-04-19 09:23:20|430.97|428.09|431.16|428.28|431.16|428.28|430.97|428.09|0
1650360210000|2022-04-19 09:23:30|431.73|428.85|431.83|428.95|431.83|428.95|431.73|428.85|0
1650360220000|2022-04-19 09:23:40|431.92|429.04|432.11|429.23|432.11|429.23|431.92|429.04|0
1650360230000|2022-04-19 09:23:50|431.92|429.04|431.92|429.04|432.11|429.23|431.92|429.04|0
1650360240000|2022-04-19 09:24:00|432.02|429.14|431.35|428.47|432.02|429.14|431.35|428.47|0
1650360250000|2022-04-19 09:24:10|431.54|428.66|431.73|428.85|431.73|428.85|431.54|428.66|0
1650360260000|2022-04-19 09:24:20|432.11|429.23|432.69|429.81|432.69|429.81|432.11|429.23|0
1650360270000|2022-04-19 09:24:30|432.49|429.61|432.59|429.71|432.59|429.71|432.49|429.61|0
1650360280000|2022-04-19 09:24:40|432.69|429.81|432.59|429.71|432.69|429.81|432.59|429.71|0
1650360290000|2022-04-19 09:24:50|432.4|429.52|432.49|429.61|432.69|429.81|432.4|429.52|0
1650360310000|2022-04-19 09:25:10|432.69|429.81|432.3|429.42|432.69|429.81|432.3|429.42|0
1650360320000|2022-04-19 09:25:20|432.11|429.23|432.3|429.42|432.3|429.42|432.11|429.23|0
1650360340000|2022-04-19 09:25:40|432.21|429.33|432.21|429.33|432.3|429.42|432.11|429.23|0
1650360350000|2022-04-19 09:25:50|432.3|429.42|432.3|429.42|432.3|429.42|432.3|429.42|0
1650360360000|2022-04-19 09:26:00|432.49|429.61|432.49|429.61|432.49|429.61|432.49|429.61|0
1650360370000|2022-04-19 09:26:10|432.69|429.81|433.07|430.19|433.07|430.19|432.69|429.81|0
1650360380000|2022-04-19 09:26:20|433.26|430.38|433.26|430.38|433.26|430.38|433.26|430.38|0
1650360390000|2022-04-19 09:26:30|433.45|430.57|433.26|430.38|433.45|430.57|433.26|430.38|0
1650360400000|2022-04-19 09:26:40|433.07|430.19|433.07|430.19|433.07|430.19|432.88|430|0
1650360410000|2022-04-19 09:26:50|432.88|430|432.88|430|432.88|430|432.88|430|0
1650360420000|2022-04-19 09:27:00|433.07|430.19|432.88|430|433.07|430.19|432.69|429.81|0
1650360440000|2022-04-19 09:27:20|432.78|429.9|432.88|430|432.88|430|432.78|429.9|0
1650360450000|2022-04-19 09:27:30|433.07|430.19|433.26|430.38|433.26|430.38|433.07|430.19|0
1650360460000|2022-04-19 09:27:40|433.64|430.76|433.26|430.38|433.64|430.76|433.26|430.38|0
1650360470000|2022-04-19 09:27:50|433.36|430.48|433.45|430.57|433.45|430.57|433.36|430.48|0
1650360480000|2022-04-19 09:28:00|433.74|430.86|434.6|431.72|434.6|431.72|433.74|430.86|0
1650360490000|2022-04-19 09:28:10|434.51|431.63|434.02|431.14|434.51|431.63|434.02|431.14|0
1650360500000|2022-04-19 09:28:20|433.83|430.95|433.64|430.76|433.93|431.05|433.64|430.76|0
1650360510000|2022-04-19 09:28:30|433.83|430.95|434.02|431.14|434.02|431.14|433.83|430.95|0
1650360520000|2022-04-19 09:28:40|433.83|430.95|434.31|431.43|434.31|431.43|433.64|430.76|0
1650360530000|2022-04-19 09:28:50|434.21|431.33|434.21|431.33|434.41|431.53|434.02|431.14|0
1650360540000|2022-04-19 09:29:00|434.02|431.14|433.83|430.95|434.21|431.33|433.83|430.95|0
1650360550000|2022-04-19 09:29:10|433.64|430.76|433.83|430.95|433.83|430.95|433.64|430.76|0
1650360560000|2022-04-19 09:29:20|433.64|430.76|433.36|430.48|433.64|430.76|433.26|430.38|0
1650360570000|2022-04-19 09:29:30|433.26|430.38|433.45|430.57|433.45|430.57|433.26|430.38|0
1650360580000|2022-04-19 09:29:40|433.26|430.38|433.26|430.38|433.26|430.38|433.26|430.38|0
1650360590000|2022-04-19 09:29:50|433.45|430.57|433.93|431.05|433.93|431.05|433.45|430.57|0
1650360600000|2022-04-19 09:30:00|434.41|431.53|434.31|431.43|434.41|431.53|434.31|431.43|0
1650360610000|2022-04-19 09:30:10|434.21|431.33|434.31|431.43|434.41|431.53|434.21|431.33|0
1650360620000|2022-04-19 09:30:20|434.51|431.63|435.17|432.29|435.17|432.29|434.51|431.63|0
1650360630000|2022-04-19 09:30:30|435.36|432.48|434.98|432.1|435.56|432.68|434.98|432.1|0
1650360640000|2022-04-19 09:30:40|435.17|432.29|434.89|432.01|435.36|432.48|434.89|432.01|0
1650360650000|2022-04-19 09:30:50|434.79|431.91|434.98|432.1|435.17|432.29|434.79|431.91|0
1650360660000|2022-04-19 09:31:00|435.17|432.29|435.17|432.29|435.17|432.29|434.98|432.1|0
1650360670000|2022-04-19 09:31:10|435.36|432.48|435.17|432.29|435.36|432.48|435.17|432.29|0
1650360680000|2022-04-19 09:31:20|434.98|432.1|434.41|431.53|434.98|432.1|434.41|431.53|0
1650360690000|2022-04-19 09:31:30|434.21|431.33|433.83|430.95|434.21|431.33|433.83|430.95|0
1650360700000|2022-04-19 09:31:40|433.45|430.57|433.64|430.76|433.64|430.76|433.45|430.57|0
1650360710000|2022-04-19 09:31:50|433.83|430.95|433.83|430.95|433.83|430.95|433.83|430.95|0
1650360720000|2022-04-19 09:32:00|434.02|431.14|434.02|431.14|434.21|431.33|434.02|431.14|0
1650360730000|2022-04-19 09:32:10|434.21|431.33|434.21|431.33|434.21|431.33|434.21|431.33|0
1650360740000|2022-04-19 09:32:20|434.31|431.43|434.02|431.14|434.31|431.43|434.02|431.14|0
1650360750000|2022-04-19 09:32:30|434.21|431.33|433.83|430.95|434.21|431.33|433.83|430.95|0
1650360760000|2022-04-19 09:32:40|434.02|431.14|433.93|431.05|434.02|431.14|433.83|430.95|0
1650360770000|2022-04-19 09:32:50|433.83|430.95|433.35|430.47|433.83|430.95|433.35|430.47|0
1650360780000|2022-04-19 09:33:00|433.16|430.28|434.02|431.14|434.02|431.14|433.16|430.28|0
1650360790000|2022-04-19 09:33:10|433.93|431.05|434.02|431.14|434.02|431.14|433.83|430.95|0
1650360800000|2022-04-19 09:33:20|433.93|431.05|434.02|431.14|434.02|431.14|433.83|430.95|0
1650360810000|2022-04-19 09:33:30|433.45|430.57|433.64|430.76|433.64|430.76|433.45|430.57|0
1650360820000|2022-04-19 09:33:40|433.83|430.95|433.64|430.76|433.83|430.95|433.64|430.76|0
1650360830000|2022-04-19 09:33:50|433.83|430.95|433.25|430.37|433.83|430.95|433.25|430.37|0
1650360840000|2022-04-19 09:34:00|433.45|430.57|433.06|430.18|433.45|430.57|433.06|430.18|0
1650360850000|2022-04-19 09:34:10|433.16|430.28|433.25|430.37|433.25|430.37|433.06|430.18|0
1650360860000|2022-04-19 09:34:20|433.06|430.18|433.45|430.57|433.45|430.57|433.06|430.18|0
1650360870000|2022-04-19 09:34:30|433.64|430.76|433.54|430.66|433.64|430.76|433.45|430.57|0
1650360880000|2022-04-19 09:34:40|433.64|430.76|433.25|430.37|433.64|430.76|433.25|430.37|0
1650360890000|2022-04-19 09:34:50|433.45|430.57|433.45|430.57|433.45|430.57|433.45|430.57|0
1650360900000|2022-04-19 09:35:00|433.35|430.47|433.25|430.37|433.35|430.47|433.25|430.37|0
1650360910000|2022-04-19 09:35:10|433.06|430.18|433.06|430.18|433.06|430.18|433.06|430.18|0
1650360920000|2022-04-19 09:35:20|432.87|429.99|432.68|429.8|432.87|429.99|432.68|429.8|0
1650360930000|2022-04-19 09:35:30|431.73|428.85|431.92|429.04|431.92|429.04|431.73|428.85|0
1650360940000|2022-04-19 09:35:40|432.11|429.23|431.73|428.85|432.11|429.23|431.73|428.85|0
1650360950000|2022-04-19 09:35:50|431.92|429.04|431.73|428.85|431.92|429.04|431.73|428.85|0
1650360960000|2022-04-19 09:36:00|431.92|429.04|431.54|428.66|431.92|429.04|431.54|428.66|0
1650360970000|2022-04-19 09:36:10|431.73|428.85|432.11|429.23|432.3|429.42|431.73|428.85|0
1650360980000|2022-04-19 09:36:20|432.3|429.42|432.87|429.99|432.87|429.99|432.3|429.42|0
1650360990000|2022-04-19 09:36:30|432.68|429.8|432.68|429.8|432.68|429.8|432.68|429.8|0
1650361000000|2022-04-19 09:36:40|432.87|429.99|432.87|429.99|432.87|429.99|432.68|429.8|0
1650361010000|2022-04-19 09:36:50|433.44|430.56|433.44|430.56|433.64|430.76|433.44|430.56|0
1650361020000|2022-04-19 09:37:00|433.64|430.76|433.44|430.56|433.64|430.76|433.25|430.37|0
1650361030000|2022-04-19 09:37:10|433.54|430.66|433.44|430.56|433.54|430.66|433.44|430.56|0
1650361040000|2022-04-19 09:37:20|433.64|430.76|433.44|430.56|433.64|430.76|433.44|430.56|0
1650361050000|2022-04-19 09:37:30|433.25|430.37|433.25|430.37|433.25|430.37|433.25|430.37|0
1650361060000|2022-04-19 09:37:40|433.44|430.56|433.73|430.85|433.83|430.95|433.44|430.56|0
1650361070000|2022-04-19 09:37:50|434.02|431.14|433.64|430.76|434.21|431.33|433.64|430.76|0
1650361080000|2022-04-19 09:38:00|434.02|431.14|434.02|431.14|434.02|431.14|434.02|431.14|0
1650361090000|2022-04-19 09:38:10|434.21|431.33|434.4|431.52|434.4|431.52|434.21|431.33|0
1650361100000|2022-04-19 09:38:20|434.21|431.33|434.31|431.43|434.31|431.43|434.21|431.33|0
1650361110000|2022-04-19 09:38:30|434.21|431.33|434.31|431.43|434.31|431.43|434.21|431.33|0
1650361120000|2022-04-19 09:38:40|434.4|431.52|434.4|431.52|434.59|431.71|434.4|431.52|0
1650361130000|2022-04-19 09:38:50|434.59|431.71|434.59|431.71|434.59|431.71|434.59|431.71|0
1650361140000|2022-04-19 09:39:00|434.4|431.52|434.59|431.71|434.59|431.71|434.4|431.52|0
1650361150000|2022-04-19 09:39:10|434.4|431.52|434.4|431.52|434.4|431.52|434.21|431.33|0
1650361160000|2022-04-19 09:39:20|434.21|431.33|434.21|431.33|434.31|431.43|434.21|431.33|0
1650361170000|2022-04-19 09:39:30|434.12|431.24|434.21|431.33|434.21|431.33|434.02|431.14|0
1650361180000|2022-04-19 09:39:40|434.02|431.14|434.02|431.14|434.02|431.14|434.02|431.14|0
1650361200000|2022-04-19 09:40:00|433.83|430.95|433.63|430.75|433.83|430.95|433.63|430.75|0
1650361210000|2022-04-19 09:40:10|433.83|430.95|433.44|430.56|433.83|430.95|433.44|430.56|0
1650361220000|2022-04-19 09:40:20|433.63|430.75|433.83|430.95|433.83|430.95|433.63|430.75|0
1650361230000|2022-04-19 09:40:30|434.02|431.14|434.02|431.14|434.02|431.14|434.02|431.14|0
1650361240000|2022-04-19 09:40:40|434.21|431.33|433.83|430.95|434.21|431.33|433.83|430.95|0
1650361250000|2022-04-19 09:40:50|434.21|431.33|434.4|431.52|434.4|431.52|434.21|431.33|0
1650361260000|2022-04-19 09:41:00|434.21|431.33|434.21|431.33|434.21|431.33|434.21|431.33|0
1650361270000|2022-04-19 09:41:10|434.02|431.14|434.02|431.14|434.02|431.14|434.02|431.14|0
1650361280000|2022-04-19 09:41:20|433.83|430.95|434.21|431.33|434.21|431.33|433.83|430.95|0
1650361300000|2022-04-19 09:41:40|434.02|431.14|434.21|431.33|434.21|431.33|434.02|431.14|0
1650361310000|2022-04-19 09:41:50|434.78|431.9|434.59|431.71|434.78|431.9|434.59|431.71|0
1650361320000|2022-04-19 09:42:00|434.69|431.81|434.78|431.9|434.97|432.09|434.69|431.81|0
1650361330000|2022-04-19 09:42:10|434.97|432.09|434.97|432.09|434.97|432.09|434.97|432.09|0
1650361340000|2022-04-19 09:42:20|434.78|431.9|435.16|432.28|435.16|432.28|434.78|431.9|0
1650361350000|2022-04-19 09:42:30|434.97|432.09|434.02|431.14|434.97|432.09|434.02|431.14|0
1650361360000|2022-04-19 09:42:40|433.92|431.04|434.02|431.14|434.02|431.14|433.82|430.94|0
1650361370000|2022-04-19 09:42:50|434.4|431.52|434.4|431.52|434.4|431.52|434.4|431.52|0
1650361380000|2022-04-19 09:43:00|434.21|431.33|434.02|431.14|434.21|431.33|434.02|431.14|0
1650361390000|2022-04-19 09:43:10|433.63|430.75|433.44|430.56|433.63|430.75|433.44|430.56|0
1650361400000|2022-04-19 09:43:20|433.25|430.37|433.25|430.37|433.25|430.37|432.87|429.99|0
1650361410000|2022-04-19 09:43:30|433.06|430.18|433.06|430.18|433.06|430.18|433.06|430.18|0
1650361420000|2022-04-19 09:43:40|433.25|430.37|433.44|430.56|433.44|430.56|433.25|430.37|0
1650361430000|2022-04-19 09:43:50|433.35|430.47|433.35|430.47|433.35|430.47|433.35|430.47|0
1650361440000|2022-04-19 09:44:00|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650361450000|2022-04-19 09:44:10|433.44|430.56|433.44|430.56|433.44|430.56|433.25|430.37|0
1650361460000|2022-04-19 09:44:20|433.63|430.75|433.63|430.75|433.63|430.75|433.63|430.75|0
1650361470000|2022-04-19 09:44:30|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650361490000|2022-04-19 09:44:50|433.44|430.56|433.44|430.56|433.54|430.66|433.44|430.56|0
1650361500000|2022-04-19 09:45:00|433.54|430.66|433.63|430.75|433.63|430.75|433.44|430.56|0
1650361510000|2022-04-19 09:45:10|433.44|430.56|433.35|430.47|433.63|430.75|433.35|430.47|0
1650361520000|2022-04-19 09:45:20|433.25|430.37|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361530000|2022-04-19 09:45:30|433.25|430.37|433.25|430.37|433.63|430.75|433.25|430.37|0
1650361540000|2022-04-19 09:45:40|433.06|430.18|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361550000|2022-04-19 09:45:50|432.97|430.09|433.16|430.28|433.25|430.37|432.97|430.09|0
1650361560000|2022-04-19 09:46:00|433.06|430.18|433.63|430.75|433.63|430.75|433.06|430.18|0
1650361570000|2022-04-19 09:46:10|433.44|430.56|433.54|430.66|433.54|430.66|433.44|430.56|0
1650361580000|2022-04-19 09:46:20|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650361590000|2022-04-19 09:46:30|433.44|430.56|433.44|430.56|433.44|430.56|433.44|430.56|0
1650361600000|2022-04-19 09:46:40|433.35|430.47|433.25|430.37|433.35|430.47|433.25|430.37|0
1650361610000|2022-04-19 09:46:50|433.16|430.28|433.16|430.28|433.16|430.28|433.06|430.18|0
1650361630000|2022-04-19 09:47:10|433.25|430.37|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361640000|2022-04-19 09:47:20|433.25|430.37|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361650000|2022-04-19 09:47:30|433.16|430.28|433.06|430.18|433.16|430.28|433.06|430.18|0
1650361660000|2022-04-19 09:47:40|432.87|429.99|432.87|429.99|432.87|429.99|432.87|429.99|0
1650361670000|2022-04-19 09:47:50|432.97|430.09|432.97|430.09|432.97|430.09|432.97|430.09|0
1650361680000|2022-04-19 09:48:00|433.06|430.18|433.06|430.18|433.06|430.18|432.87|429.99|0
1650361690000|2022-04-19 09:48:10|432.87|429.99|433.06|430.18|433.06|430.18|432.87|429.99|0
1650361700000|2022-04-19 09:48:20|433.16|430.28|433.16|430.28|433.25|430.37|433.16|430.28|0
1650361710000|2022-04-19 09:48:30|433.06|430.18|433.25|430.37|433.25|430.37|433.06|430.18|0
1650361720000|2022-04-19 09:48:40|433.44|430.56|432.87|429.99|433.44|430.56|432.87|429.99|0
1650361730000|2022-04-19 09:48:50|433.06|430.18|433.06|430.18|433.06|430.18|433.06|430.18|0
1650361740000|2022-04-19 09:49:00|433.25|430.37|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361750000|2022-04-19 09:49:10|432.87|429.99|432.87|429.99|432.87|429.99|432.87|429.99|0
1650361760000|2022-04-19 09:49:20|433.06|430.18|433.06|430.18|433.06|430.18|433.06|430.18|0
1650361770000|2022-04-19 09:49:30|432.87|429.99|433.16|430.28|433.16|430.28|432.87|429.99|0
1650361780000|2022-04-19 09:49:40|433.35|430.47|433.25|430.37|433.44|430.56|433.25|430.37|0
1650361790000|2022-04-19 09:49:50|433.44|430.56|433.44|430.56|433.44|430.56|433.25|430.37|0
1650361800000|2022-04-19 09:50:00|433.25|430.37|433.44|430.56|433.44|430.56|433.25|430.37|0
1650361810000|2022-04-19 09:50:10|433.25|430.37|433.44|430.56|433.44|430.56|433.25|430.37|0
1650361820000|2022-04-19 09:50:20|433.25|430.37|433.06|430.18|433.25|430.37|433.06|430.18|0
1650361840000|2022-04-19 09:50:40|433.25|430.37|433.25|430.37|433.25|430.37|433.06|430.18|0
1650361850000|2022-04-19 09:50:50|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650361860000|2022-04-19 09:51:00|433.73|430.85|434.01|431.13|434.01|431.13|433.73|430.85|0
1650361870000|2022-04-19 09:51:10|434.11|431.23|434.97|432.09|434.97|432.09|434.11|431.23|0
1650361880000|2022-04-19 09:51:20|434.78|431.9|434.59|431.71|434.78|431.9|434.4|431.52|0
1650361890000|2022-04-19 09:51:30|434.4|431.52|434.59|431.71|434.59|431.71|434.4|431.52|0
1650361900000|2022-04-19 09:51:40|434.4|431.52|434.59|431.71|434.59|431.71|434.4|431.52|0
1650361910000|2022-04-19 09:51:50|434.78|431.9|434.78|431.9|434.78|431.9|434.78|431.9|0
1650361920000|2022-04-19 09:52:00|434.59|431.71|434.59|431.71|434.78|431.9|434.59|431.71|0
1650361930000|2022-04-19 09:52:10|434.4|431.52|434.59|431.71|434.59|431.71|434.4|431.52|0
1650361940000|2022-04-19 09:52:20|434.49|431.61|434.59|431.71|434.59|431.71|434.4|431.52|0
1650361950000|2022-04-19 09:52:30|434.4|431.52|434.78|431.9|434.78|431.9|434.4|431.52|0
1650361960000|2022-04-19 09:52:40|434.97|432.09|434.97|432.09|434.97|432.09|434.97|432.09|0
1650361980000|2022-04-19 09:53:00|434.78|431.9|434.78|431.9|434.88|432|434.78|431.9|0
1650361990000|2022-04-19 09:53:10|434.88|432|434.78|431.9|434.97|432.09|434.78|431.9|0
1650362000000|2022-04-19 09:53:20|434.88|432|435.07|432.19|435.07|432.19|434.88|432|0
1650362010000|2022-04-19 09:53:30|434.97|432.09|435.35|432.47|435.35|432.47|434.97|432.09|0
1650362020000|2022-04-19 09:53:40|435.54|432.66|436.12|433.24|436.12|433.24|435.54|432.66|0
1650362030000|2022-04-19 09:53:50|436.31|433.43|436.12|433.24|436.31|433.43|436.12|433.24|0
1650362040000|2022-04-19 09:54:00|436.31|433.43|435.54|432.66|436.31|433.43|435.54|432.66|0
1650362050000|2022-04-19 09:54:10|435.64|432.76|435.35|432.47|435.64|432.76|435.35|432.47|0
1650362060000|2022-04-19 09:54:20|434.97|432.09|435.73|432.85|435.73|432.85|434.97|432.09|0
1650362070000|2022-04-19 09:54:30|435.35|432.47|435.54|432.66|435.54|432.66|435.35|432.47|0
1650362080000|2022-04-19 09:54:40|435.73|432.85|435.64|432.76|435.73|432.85|435.64|432.76|0
1650362090000|2022-04-19 09:54:50|435.54|432.66|436.02|433.14|436.02|433.14|435.54|432.66|0
1650362100000|2022-04-19 09:55:00|435.73|432.85|434.39|431.51|435.73|432.85|434.39|431.51|0
1650362110000|2022-04-19 09:55:10|434.59|431.71|434.39|431.51|434.59|431.71|434.39|431.51|0
1650362130000|2022-04-19 09:55:30|434.59|431.71|434.97|432.09|434.97|432.09|434.59|431.71|0
1650362140000|2022-04-19 09:55:40|434.78|431.9|434.78|431.9|434.78|431.9|434.78|431.9|0
1650362150000|2022-04-19 09:55:50|434.59|431.71|434.78|431.9|434.78|431.9|434.59|431.71|0
1650362160000|2022-04-19 09:56:00|434.59|431.71|434.59|431.71|434.59|431.71|434.59|431.71|0
1650362170000|2022-04-19 09:56:10|434.68|431.8|434.59|431.71|434.78|431.9|434.59|431.71|0
1650362180000|2022-04-19 09:56:20|434.68|431.8|434.58|431.7|434.68|431.8|434.58|431.7|0
1650362190000|2022-04-19 09:56:30|434.39|431.51|434.49|431.61|434.49|431.61|434.39|431.51|0
1650362200000|2022-04-19 09:56:40|434.58|431.7|434.58|431.7|434.68|431.8|434.58|431.7|0
1650362210000|2022-04-19 09:56:50|434.39|431.51|434.01|431.13|434.39|431.51|434.01|431.13|0
1650362220000|2022-04-19 09:57:00|433.82|430.94|433.63|430.75|433.82|430.94|433.63|430.75|0
1650362230000|2022-04-19 09:57:10|434.11|431.23|434.3|431.42|434.3|431.42|434.01|431.13|0
1650362240000|2022-04-19 09:57:20|434.2|431.32|434.01|431.13|434.2|431.32|434.01|431.13|0
1650362250000|2022-04-19 09:57:30|434.2|431.32|434.39|431.51|434.58|431.7|434.2|431.32|0
1650362260000|2022-04-19 09:57:40|434.11|431.23|434.01|431.13|434.2|431.32|434.01|431.13|0
1650362270000|2022-04-19 09:57:50|434.2|431.32|434.01|431.13|434.2|431.32|434.01|431.13|0
1650362280000|2022-04-19 09:58:00|433.92|431.04|433.82|430.94|433.92|431.04|433.82|430.94|0
1650362290000|2022-04-19 09:58:10|433.73|430.85|433.25|430.37|433.73|430.85|433.25|430.37|0
1650362300000|2022-04-19 09:58:20|433.35|430.47|433.06|430.18|433.35|430.47|433.06|430.18|0
1650362310000|2022-04-19 09:58:30|432.96|430.08|433.06|430.18|433.06|430.18|432.86|429.98|0
1650362320000|2022-04-19 09:58:40|432.96|430.08|432.86|429.98|432.96|430.08|432.86|429.98|0
1650362330000|2022-04-19 09:58:50|433.06|430.18|432.86|429.98|433.06|430.18|432.86|429.98|0
1650362340000|2022-04-19 09:59:00|433.06|430.18|432.86|429.98|433.06|430.18|432.67|429.79|0
1650362350000|2022-04-19 09:59:10|432.67|429.79|432.86|429.98|432.86|429.98|432.67|429.79|0
1650362360000|2022-04-19 09:59:20|432.67|429.79|432.86|429.98|432.86|429.98|432.67|429.79|0
1650362370000|2022-04-19 09:59:30|432.67|429.79|432.48|429.6|432.67|429.79|432.48|429.6|0
1650362380000|2022-04-19 09:59:40|432.39|429.51|432.39|429.51|432.48|429.6|432.29|429.41|0
1650362390000|2022-04-19 09:59:50|432.29|429.41|432.39|429.51|432.48|429.6|432.29|429.41|0
1650362400000|2022-04-19 10:00:00|432.48|429.6|432.48|429.6|432.58|429.7|432.48|429.6|0
1650362410000|2022-04-19 10:00:10|432.29|429.41|432.29|429.41|432.29|429.41|431.91|429.03|0
1650362420000|2022-04-19 10:00:20|432.1|429.22|432.1|429.22|432.1|429.22|432.1|429.22|0
1650362430000|2022-04-19 10:00:30|431.91|429.03|431.72|428.84|431.91|429.03|431.72|428.84|0
1650362440000|2022-04-19 10:00:40|431.91|429.03|432.29|429.41|432.29|429.41|431.91|429.03|0
1650362450000|2022-04-19 10:00:50|432.1|429.22|432.2|429.32|432.29|429.41|432.1|429.22|0
1650362460000|2022-04-19 10:01:00|432.29|429.41|432.48|429.6|432.48|429.6|432.29|429.41|0
1650362470000|2022-04-19 10:01:10|432.29|429.41|432.29|429.41|432.29|429.41|432.29|429.41|0
1650362480000|2022-04-19 10:01:20|432.1|429.22|432.29|429.41|432.29|429.41|432.1|429.22|0
1650362490000|2022-04-19 10:01:30|432.1|429.22|431.72|428.84|432.1|429.22|431.72|428.84|0
1650362500000|2022-04-19 10:01:40|431.53|428.65|431.72|428.84|432.1|429.22|431.53|428.65|0
1650362510000|2022-04-19 10:01:50|432.1|429.22|432.29|429.41|432.48|429.6|432.1|429.22|0
1650362520000|2022-04-19 10:02:00|432.39|429.51|432.48|429.6|432.48|429.6|432.39|429.51|0
1650362540000|2022-04-19 10:02:20|432.67|429.79|432.67|429.79|432.67|429.79|432.67|429.79|0
1650362550000|2022-04-19 10:02:30|432.86|429.98|433.05|430.17|433.05|430.17|432.86|429.98|0
1650362560000|2022-04-19 10:02:40|433.25|430.37|433.24|430.36|433.25|430.37|433.05|430.17|0
1650362570000|2022-04-19 10:02:50|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650362580000|2022-04-19 10:03:00|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650362590000|2022-04-19 10:03:10|433.44|430.56|433.63|430.75|433.63|430.75|433.44|430.56|0
1650362600000|2022-04-19 10:03:20|433.82|430.94|433.63|430.75|433.82|430.94|433.63|430.75|0
1650362610000|2022-04-19 10:03:30|433.82|430.94|434.2|431.32|434.2|431.32|433.82|430.94|0
1650362620000|2022-04-19 10:03:40|433.82|430.94|433.63|430.75|433.82|430.94|433.63|430.75|0
1650362630000|2022-04-19 10:03:50|433.82|430.94|433.63|430.75|433.82|430.94|433.63|430.75|0
1650362640000|2022-04-19 10:04:00|433.82|430.94|433.82|430.94|433.82|430.94|433.63|430.75|0
1650362650000|2022-04-19 10:04:10|433.63|430.75|433.58|431.18|433.63|431.18|433.39|430.75|0
1650362670000|2022-04-19 10:04:30|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1650362680000|2022-04-19 10:04:40|433.39|430.99|433.58|431.18|433.58|431.18|433.39|430.99|0
1650362690000|2022-04-19 10:04:50|433.39|430.99|433.58|431.18|433.58|431.18|433.39|430.99|0
1650362700000|2022-04-19 10:05:00|433.39|430.99|433.49|431.09|433.49|431.09|433.39|430.99|0
1650362710000|2022-04-19 10:05:10|433.58|431.18|433.87|431.47|433.96|431.56|433.39|430.99|0
1650362720000|2022-04-19 10:05:20|433.96|431.56|434.15|431.75|434.15|431.75|433.96|431.56|0
1650362730000|2022-04-19 10:05:30|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650362740000|2022-04-19 10:05:40|434.15|431.75|433.96|431.56|434.15|431.75|433.96|431.56|0
1650362780000|2022-04-19 10:06:20|433.77|431.37|433.96|431.56|433.96|431.56|433.77|431.37|0
1650362800000|2022-04-19 10:06:40|433.77|431.37|433.96|431.56|433.96|431.56|433.77|431.37|0
1650362810000|2022-04-19 10:06:50|434.15|431.75|434.34|431.94|434.34|431.94|434.15|431.75|0
1650362820000|2022-04-19 10:07:00|434.15|431.75|434.34|431.94|434.34|431.94|434.15|431.75|0
1650362830000|2022-04-19 10:07:10|434.15|431.75|434.06|431.66|434.25|431.85|434.06|431.66|0
1650362840000|2022-04-19 10:07:20|434.15|431.75|434.25|431.85|434.25|431.85|434.15|431.75|0
1650362850000|2022-04-19 10:07:30|434.15|431.75|433.87|431.47|434.15|431.75|433.87|431.47|0
1650362860000|2022-04-19 10:07:40|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650362870000|2022-04-19 10:07:50|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650362890000|2022-04-19 10:08:10|433.96|431.56|434.15|431.75|434.15|431.75|433.96|431.56|0
1650362900000|2022-04-19 10:08:20|434.34|431.94|433.96|431.56|434.34|431.94|433.96|431.56|0
1650362910000|2022-04-19 10:08:30|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1650362930000|2022-04-19 10:08:50|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650362940000|2022-04-19 10:09:00|433.77|431.37|433.77|431.37|433.96|431.56|433.77|431.37|0
1650362950000|2022-04-19 10:09:10|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650362980000|2022-04-19 10:09:40|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650362990000|2022-04-19 10:09:50|434.15|431.75|434.34|431.94|434.34|431.94|434.15|431.75|0
1650363000000|2022-04-19 10:10:00|434.15|431.75|434.34|431.94|434.34|431.94|434.15|431.75|0
1650363030000|2022-04-19 10:10:30|434.15|431.75|434.25|431.85|434.25|431.85|434.15|431.75|0
1650363040000|2022-04-19 10:10:40|434.34|431.94|435.11|432.71|435.11|432.71|434.34|431.94|0
1650363050000|2022-04-19 10:10:50|434.91|432.51|434.82|432.42|434.91|432.51|434.82|432.42|0
1650363060000|2022-04-19 10:11:00|434.91|432.51|434.91|432.51|434.91|432.51|434.82|432.42|0
1650363070000|2022-04-19 10:11:10|435.01|432.61|435.11|432.71|435.11|432.71|435.01|432.61|0
1650363080000|2022-04-19 10:11:20|435.01|432.61|435.11|432.71|435.11|432.71|435.01|432.61|0
1650363090000|2022-04-19 10:11:30|435.3|432.9|435.49|433.09|435.49|433.09|435.3|432.9|0
1650363100000|2022-04-19 10:11:40|435.11|432.71|435.11|432.71|435.11|432.71|434.91|432.51|0
1650363110000|2022-04-19 10:11:50|434.91|432.51|434.72|432.32|435.01|432.61|434.72|432.32|0
1650363120000|2022-04-19 10:12:00|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1650363130000|2022-04-19 10:12:10|434.82|432.42|434.53|432.13|434.91|432.51|434.53|432.13|0
1650363140000|2022-04-19 10:12:20|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1650363150000|2022-04-19 10:12:30|434.53|432.13|434.44|432.04|434.53|432.13|434.44|432.04|0
1650363160000|2022-04-19 10:12:40|434.34|431.94|434.34|431.94|434.44|432.04|434.34|431.94|0
1650363170000|2022-04-19 10:12:50|434.53|432.13|434.34|431.94|434.53|432.13|434.15|431.75|0
1650363180000|2022-04-19 10:13:00|434.25|431.85|434.53|432.13|434.53|432.13|434.25|431.85|0
1650363190000|2022-04-19 10:13:10|434.34|431.94|433.96|431.56|434.34|431.94|433.96|431.56|0
1650363200000|2022-04-19 10:13:20|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1650363210000|2022-04-19 10:13:30|433.77|431.37|433.96|431.56|433.96|431.56|433.77|431.37|0
1650363220000|2022-04-19 10:13:40|433.87|431.47|433.96|431.56|433.96|431.56|433.87|431.47|0
1650363230000|2022-04-19 10:13:50|433.87|431.47|433.96|431.56|433.96|431.56|433.77|431.37|0
1650363240000|2022-04-19 10:14:00|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1650363250000|2022-04-19 10:14:10|433.77|431.37|433.38|430.98|433.77|431.37|433.38|430.98|0
1650363260000|2022-04-19 10:14:20|433.19|430.79|433.38|430.98|433.38|430.98|433.19|430.79|0
1650363270000|2022-04-19 10:14:30|433.29|430.89|433.38|430.98|433.38|430.98|433.29|430.89|0
1650363280000|2022-04-19 10:14:40|433.29|430.89|433.19|430.79|433.29|430.89|433.19|430.79|0
1650363290000|2022-04-19 10:14:50|433.1|430.7|433|430.6|433.19|430.79|433|430.6|0
1650363300000|2022-04-19 10:15:00|433.19|430.79|432.81|430.41|433.19|430.79|432.81|430.41|0
1650363320000|2022-04-19 10:15:20|432.62|430.22|432.34|429.94|432.62|430.22|432.24|429.84|0
1650363330000|2022-04-19 10:15:30|432.24|429.84|432.24|429.84|432.43|430.03|432.24|429.84|0
1650363340000|2022-04-19 10:15:40|432.05|429.65|432.05|429.65|432.24|429.84|432.05|429.65|0
1650363350000|2022-04-19 10:15:50|432.24|429.84|432.24|429.84|432.24|429.84|432.15|429.75|0
1650363360000|2022-04-19 10:16:00|432.15|429.75|432.24|429.84|432.24|429.84|432.15|429.75|0
1650363370000|2022-04-19 10:16:10|432.34|429.94|432.05|429.65|432.62|430.22|432.05|429.65|0
1650363380000|2022-04-19 10:16:20|431.95|429.55|431.95|429.55|431.95|429.55|431.95|429.55|0
1650363390000|2022-04-19 10:16:30|432.05|429.65|432.24|429.84|432.24|429.84|432.05|429.65|0
1650363400000|2022-04-19 10:16:40|432.05|429.65|431.86|429.46|432.05|429.65|431.86|429.46|0
1650363410000|2022-04-19 10:16:50|431.95|429.55|432.05|429.65|432.05|429.65|431.95|429.55|0
1650363440000|2022-04-19 10:17:20|431.86|429.46|432.05|429.65|432.05|429.65|431.86|429.46|0
1650363450000|2022-04-19 10:17:30|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1650363460000|2022-04-19 10:17:40|431.28|428.88|431.47|429.07|431.47|429.07|431.28|428.88|0
1650363470000|2022-04-19 10:17:50|431.28|428.88|431.38|428.98|431.38|428.98|431.28|428.88|0
1650363480000|2022-04-19 10:18:00|431.47|429.07|431.66|429.26|431.66|429.26|431.47|429.07|0
1650363490000|2022-04-19 10:18:10|431.47|429.07|430.9|428.5|431.47|429.07|430.9|428.5|0
1650363500000|2022-04-19 10:18:20|431.09|428.69|431|428.6|431.09|428.69|431|428.6|0
1650363510000|2022-04-19 10:18:30|431.09|428.69|430.9|428.5|431.09|428.69|430.9|428.5|0
1650363520000|2022-04-19 10:18:40|430.71|428.31|430.71|428.31|430.9|428.5|430.71|428.31|0
1650363530000|2022-04-19 10:18:50|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650363540000|2022-04-19 10:19:00|430.81|428.41|430.71|428.31|430.81|428.41|430.71|428.31|0
1650363550000|2022-04-19 10:19:10|430.9|428.5|431.09|428.69|431.28|428.88|430.9|428.5|0
1650363560000|2022-04-19 10:19:20|430.9|428.5|430.52|428.12|430.9|428.5|430.52|428.12|0
1650363570000|2022-04-19 10:19:30|430.33|427.93|430.71|428.31|430.71|428.31|430.33|427.93|0
1650363580000|2022-04-19 10:19:40|430.52|428.12|430.62|428.22|430.62|428.22|430.52|428.12|0
1650363590000|2022-04-19 10:19:50|430.52|428.12|430.71|428.31|430.71|428.31|430.52|428.12|0
1650363600000|2022-04-19 10:20:00|430.9|428.5|430.71|428.31|430.9|428.5|430.71|428.31|0
1650363610000|2022-04-19 10:20:10|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650363620000|2022-04-19 10:20:20|430.71|428.31|430.52|428.12|430.71|428.31|430.52|428.12|0
1650363640000|2022-04-19 10:20:40|430.43|428.03|430.62|428.22|430.62|428.22|430.43|428.03|0
1650363650000|2022-04-19 10:20:50|430.71|428.31|430.71|428.31|430.9|428.5|430.71|428.31|0
1650363670000|2022-04-19 10:21:10|430.9|428.5|430.81|428.41|430.9|428.5|430.81|428.41|0
1650363680000|2022-04-19 10:21:20|430.9|428.5|430.71|428.31|430.9|428.5|430.71|428.31|0
1650363690000|2022-04-19 10:21:30|430.33|427.93|430.43|428.03|430.52|428.12|430.33|427.93|0
1650363700000|2022-04-19 10:21:40|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650363710000|2022-04-19 10:21:50|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1650363720000|2022-04-19 10:22:00|430.43|428.03|430.33|427.93|430.43|428.03|430.33|427.93|0
1650363730000|2022-04-19 10:22:10|430.14|427.74|430.33|427.93|430.33|427.93|430.14|427.74|0
1650363740000|2022-04-19 10:22:20|429.95|427.55|430.33|427.93|430.33|427.93|429.95|427.55|0
1650363750000|2022-04-19 10:22:30|430.14|427.74|430.52|428.12|430.52|428.12|430.14|427.74|0
1650363760000|2022-04-19 10:22:40|430.14|427.74|429.95|427.55|430.14|427.74|429.95|427.55|0
1650363770000|2022-04-19 10:22:50|429.86|427.46|429.86|427.46|429.95|427.55|429.76|427.36|0
1650363780000|2022-04-19 10:23:00|429.76|427.36|429.95|427.55|429.95|427.55|429.76|427.36|0
1650363790000|2022-04-19 10:23:10|429.86|427.46|429.95|427.55|429.95|427.55|429.86|427.46|0
1650363800000|2022-04-19 10:23:20|430.05|427.65|430.14|427.74|430.14|427.74|429.95|427.55|0
1650363810000|2022-04-19 10:23:30|429.95|427.55|430.05|427.65|430.05|427.65|429.95|427.55|0
1650363820000|2022-04-19 10:23:40|430.14|427.74|430.14|427.74|430.33|427.93|430.14|427.74|0
1650363830000|2022-04-19 10:23:50|430.05|427.65|430.14|427.74|430.14|427.74|429.95|427.55|0
1650363840000|2022-04-19 10:24:00|429.95|427.55|429.76|427.36|429.95|427.55|429.76|427.36|0
1650363860000|2022-04-19 10:24:20|429.57|427.17|429.57|427.17|429.57|427.17|429.38|426.98|0
1650363870000|2022-04-19 10:24:30|429.38|426.98|429.19|426.79|429.38|426.98|429.19|426.79|0
1650363880000|2022-04-19 10:24:40|429|426.6|429|426.6|429|426.6|429|426.6|0
1650363900000|2022-04-19 10:25:00|428.43|426.03|428.81|426.41|428.81|426.41|428.43|426.03|0
1650363910000|2022-04-19 10:25:10|428.62|426.22|428.81|426.41|428.81|426.41|428.62|426.22|0
1650363920000|2022-04-19 10:25:20|429.19|426.79|429.38|426.98|429.38|426.98|429|426.6|0
1650363930000|2022-04-19 10:25:30|429.57|427.17|429.19|426.79|429.57|427.17|429|426.6|0
1650363940000|2022-04-19 10:25:40|429|426.6|428.81|426.41|429|426.6|428.81|426.41|0
1650363950000|2022-04-19 10:25:50|429|426.6|429|426.6|429|426.6|429|426.6|0
1650363960000|2022-04-19 10:26:00|428.81|426.41|428.81|426.41|429.19|426.79|428.81|426.41|0
1650363970000|2022-04-19 10:26:10|429|426.6|428.81|426.41|429|426.6|428.81|426.41|0
1650363980000|2022-04-19 10:26:20|429|426.6|429.19|426.79|429.19|426.79|429|426.6|0
1650363990000|2022-04-19 10:26:30|429|426.6|429.19|426.79|429.19|426.79|429|426.6|0
1650364000000|2022-04-19 10:26:40|429.38|426.98|429.47|427.07|429.47|427.07|429.19|426.79|0
1650364010000|2022-04-19 10:26:50|429.57|427.17|429.57|427.17|429.57|427.17|429.38|426.98|0
1650364020000|2022-04-19 10:27:00|429.38|426.98|429.57|427.17|429.57|427.17|429.38|426.98|0
1650364030000|2022-04-19 10:27:10|429.38|426.98|429.19|426.79|429.38|426.98|429.19|426.79|0
1650364040000|2022-04-19 10:27:20|429|426.6|428.9|426.5|429|426.6|428.81|426.41|0
1650364050000|2022-04-19 10:27:30|429|426.6|429|426.6|429.19|426.79|429|426.6|0
1650364060000|2022-04-19 10:27:40|429.19|426.79|429|426.6|429.19|426.79|429|426.6|0
1650364080000|2022-04-19 10:28:00|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1650364090000|2022-04-19 10:28:10|428.9|426.5|429|426.6|429.19|426.79|428.9|426.5|0
1650364100000|2022-04-19 10:28:20|428.81|426.41|429.19|426.79|429.19|426.79|428.81|426.41|0
1650364110000|2022-04-19 10:28:30|429|426.6|429|426.6|429|426.6|429|426.6|0
1650364120000|2022-04-19 10:28:40|428.99|426.59|428.42|426.02|428.99|426.59|428.42|426.02|0
1650364130000|2022-04-19 10:28:50|428.71|426.31|428.8|426.4|428.8|426.4|428.61|426.21|0
1650364140000|2022-04-19 10:29:00|428.99|426.59|428.99|426.59|428.99|426.59|428.9|426.5|0
1650364150000|2022-04-19 10:29:10|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1650364160000|2022-04-19 10:29:20|429.38|426.98|429.28|426.88|429.38|426.98|429.28|426.88|0
1650364170000|2022-04-19 10:29:30|429.38|426.98|429.37|426.97|429.38|426.98|429.37|426.97|0
1650364180000|2022-04-19 10:29:40|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1650364190000|2022-04-19 10:29:50|429.57|427.17|429.57|427.17|429.57|427.17|429.47|427.07|0
1650364200000|2022-04-19 10:30:00|429.76|427.36|429.76|427.36|429.76|427.36|429.57|427.17|0
1650364210000|2022-04-19 10:30:10|429.66|427.26|430.14|427.74|430.14|427.74|429.66|427.26|0
1650364220000|2022-04-19 10:30:20|430.04|427.64|430.04|427.64|430.04|427.64|429.95|427.55|0
1650364230000|2022-04-19 10:30:30|429.95|427.55|430.04|427.64|430.04|427.64|429.76|427.36|0
1650364240000|2022-04-19 10:30:40|429.95|427.55|430.04|427.64|430.04|427.64|429.95|427.55|0
1650364250000|2022-04-19 10:30:50|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1650364260000|2022-04-19 10:31:00|430.33|427.93|430.14|427.74|430.33|427.93|430.14|427.74|0
1650364270000|2022-04-19 10:31:10|429.95|427.55|430.14|427.74|430.14|427.74|429.95|427.55|0
1650364280000|2022-04-19 10:31:20|430.04|427.64|430.14|427.74|430.14|427.74|430.04|427.64|0
1650364290000|2022-04-19 10:31:30|429.95|427.55|429.75|427.35|429.95|427.55|429.75|427.35|0
1650364300000|2022-04-19 10:31:40|429.95|427.55|429.75|427.35|429.95|427.55|429.75|427.35|0
1650364310000|2022-04-19 10:31:50|429.85|427.45|429.75|427.35|429.85|427.45|429.75|427.35|0
1650364320000|2022-04-19 10:32:00|429.85|427.45|429.94|427.54|429.94|427.54|429.75|427.35|0
1650364330000|2022-04-19 10:32:10|430.04|427.64|429.94|427.54|430.04|427.64|429.94|427.54|0
1650364340000|2022-04-19 10:32:20|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1650364350000|2022-04-19 10:32:30|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1650364360000|2022-04-19 10:32:40|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1650364370000|2022-04-19 10:32:50|429.75|427.35|429.66|427.26|429.75|427.35|429.66|427.26|0
1650364380000|2022-04-19 10:33:00|429.56|427.16|429.75|427.35|429.75|427.35|429.56|427.16|0
1650364410000|2022-04-19 10:33:30|429.94|427.54|430.04|427.64|430.13|427.73|429.94|427.54|0
1650364420000|2022-04-19 10:33:40|430.13|427.73|430.42|428.02|430.42|428.02|430.13|427.73|0
1650364430000|2022-04-19 10:33:50|430.52|428.12|430.23|427.83|430.52|428.12|430.13|427.73|0
1650364440000|2022-04-19 10:34:00|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1650364450000|2022-04-19 10:34:10|430.71|428.31|430.71|428.31|430.9|428.5|430.71|428.31|0
1650364460000|2022-04-19 10:34:20|430.52|428.12|430.71|428.31|430.71|428.31|430.52|428.12|0
1650364470000|2022-04-19 10:34:30|430.8|428.4|430.52|428.12|430.9|428.5|430.52|428.12|0
1650364480000|2022-04-19 10:34:40|430.71|428.31|430.8|428.4|430.9|428.5|430.71|428.31|0
1650364490000|2022-04-19 10:34:50|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650364500000|2022-04-19 10:35:00|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1650364510000|2022-04-19 10:35:10|430.32|427.92|429.94|427.54|430.32|427.92|429.94|427.54|0
1650364520000|2022-04-19 10:35:20|430.23|427.83|430.32|427.92|430.32|427.92|430.13|427.73|0
1650364540000|2022-04-19 10:35:40|430.13|427.73|430.32|427.92|430.32|427.92|430.13|427.73|0
1650364550000|2022-04-19 10:35:50|430.13|427.73|430.51|428.11|430.51|428.11|430.13|427.73|0
1650364560000|2022-04-19 10:36:00|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1650364570000|2022-04-19 10:36:10|430.13|427.73|430.51|428.11|430.51|428.11|430.13|427.73|0
1650364580000|2022-04-19 10:36:20|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650364590000|2022-04-19 10:36:30|430.32|427.92|430.42|428.02|430.42|428.02|430.32|427.92|0
1650364600000|2022-04-19 10:36:40|430.32|427.92|430.7|428.3|430.71|428.31|430.32|427.92|0
1650364610000|2022-04-19 10:36:50|430.51|428.11|430.51|428.11|430.51|428.11|430.32|427.92|0
1650364620000|2022-04-19 10:37:00|430.61|428.21|430.51|428.11|430.61|428.21|430.51|428.11|0
1650364630000|2022-04-19 10:37:10|430.61|428.21|430.51|428.11|430.61|428.21|430.51|428.11|0
1650364640000|2022-04-19 10:37:20|430.32|427.92|430.51|428.11|430.51|428.11|430.32|427.92|0
1650364650000|2022-04-19 10:37:30|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650364670000|2022-04-19 10:37:50|429.94|427.54|429.85|427.45|429.94|427.54|429.75|427.35|0
1650364680000|2022-04-19 10:38:00|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1650364690000|2022-04-19 10:38:10|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1650364700000|2022-04-19 10:38:20|429.94|427.54|429.94|427.54|429.94|427.54|429.94|427.54|0
1650364710000|2022-04-19 10:38:30|429.85|427.45|429.94|427.54|430.13|427.73|429.85|427.45|0
1650364720000|2022-04-19 10:38:40|430.13|427.73|430.13|427.73|430.13|427.73|430.13|427.73|0
1650364730000|2022-04-19 10:38:50|429.94|427.54|429.94|427.54|430.13|427.73|429.94|427.54|0
1650364740000|2022-04-19 10:39:00|430.04|427.64|430.04|427.64|430.04|427.64|429.94|427.54|0
1650364750000|2022-04-19 10:39:10|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650364760000|2022-04-19 10:39:20|430.04|427.64|430.04|427.64|430.04|427.64|429.94|427.54|0
1650364770000|2022-04-19 10:39:30|429.94|427.54|430.04|427.64|430.04|427.64|429.94|427.54|0
1650364780000|2022-04-19 10:39:40|430.13|427.73|429.94|427.54|430.13|427.73|429.85|427.45|0
1650364800000|2022-04-19 10:40:00|430.13|427.73|430.13|427.73|430.13|427.73|430.04|427.64|0
1650364810000|2022-04-19 10:40:10|430.51|428.11|430.32|427.92|430.51|428.11|430.32|427.92|0
1650364830000|2022-04-19 10:40:30|430.13|427.73|430.32|427.92|430.32|427.92|430.13|427.73|0
1650364840000|2022-04-19 10:40:40|430.13|427.73|430.23|427.83|430.32|427.92|430.13|427.73|0
1650364850000|2022-04-19 10:40:50|430.32|427.92|430.42|428.02|430.42|428.02|430.32|427.92|0
1650364860000|2022-04-19 10:41:00|430.32|427.92|430.42|428.02|430.51|428.11|430.32|427.92|0
1650364870000|2022-04-19 10:41:10|430.51|428.11|430.7|428.3|430.7|428.3|430.51|428.11|0
1650364880000|2022-04-19 10:41:20|430.89|428.49|430.89|428.49|430.89|428.49|430.89|428.49|0
1650364890000|2022-04-19 10:41:30|430.99|428.59|431.08|428.68|431.08|428.68|430.99|428.59|0
1650364900000|2022-04-19 10:41:40|430.7|428.3|430.99|428.59|430.99|428.59|430.7|428.3|0
1650364910000|2022-04-19 10:41:50|430.89|428.49|430.13|427.73|430.89|428.49|430.13|427.73|0
1650364920000|2022-04-19 10:42:00|429.94|427.54|430.13|427.73|430.13|427.73|429.94|427.54|0
1650364930000|2022-04-19 10:42:10|430.04|427.64|430.32|427.92|430.32|427.92|430.04|427.64|0
1650364940000|2022-04-19 10:42:20|430.13|427.73|429.75|427.35|430.13|427.73|429.56|427.16|0
1650364950000|2022-04-19 10:42:30|429.66|427.26|429.75|427.35|429.75|427.35|429.66|427.26|0
1650364960000|2022-04-19 10:42:40|429.66|427.26|429.56|427.16|429.66|427.26|429.56|427.16|0
1650364970000|2022-04-19 10:42:50|429.47|427.07|429.37|426.97|429.47|427.07|429.37|426.97|0
1650364980000|2022-04-19 10:43:00|429.56|427.16|429.37|426.97|429.56|427.16|429.37|426.97|0
1650364990000|2022-04-19 10:43:10|429.47|427.07|429.37|426.97|429.56|427.16|429.37|426.97|0
1650365000000|2022-04-19 10:43:20|428.8|426.4|428.23|425.83|428.8|426.4|428.23|425.83|0
1650365010000|2022-04-19 10:43:30|428.04|425.64|428.42|426.02|428.42|426.02|428.04|425.64|0
1650365020000|2022-04-19 10:43:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1650365030000|2022-04-19 10:43:50|428.52|426.12|428.42|426.02|428.61|426.21|428.42|426.02|0
1650365040000|2022-04-19 10:44:00|428.61|426.21|428.61|426.21|428.61|426.21|428.42|426.02|0
1650365050000|2022-04-19 10:44:10|428.23|425.83|427.85|425.45|428.23|425.83|427.85|425.45|0
1650365060000|2022-04-19 10:44:20|428.04|425.64|427.85|425.45|428.04|425.64|427.85|425.45|0
1650365070000|2022-04-19 10:44:30|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1650365090000|2022-04-19 10:44:50|428.14|425.74|428.04|425.64|428.14|425.74|428.04|425.64|0
1650365100000|2022-04-19 10:45:00|428.42|426.02|428.99|426.59|428.99|426.59|428.42|426.02|0
1650365110000|2022-04-19 10:45:10|428.8|426.4|428.99|426.59|428.99|426.59|428.8|426.4|0
1650365120000|2022-04-19 10:45:20|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1650365130000|2022-04-19 10:45:30|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1650365140000|2022-04-19 10:45:40|429.09|426.69|429.09|426.69|429.09|426.69|429.09|426.69|0
1650365150000|2022-04-19 10:45:50|429.18|426.78|429.18|426.78|429.18|426.78|428.99|426.59|0
1650365160000|2022-04-19 10:46:00|429.56|427.16|429.94|427.54|429.94|427.54|429.56|427.16|0
1650365170000|2022-04-19 10:46:10|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650365180000|2022-04-19 10:46:20|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1650365190000|2022-04-19 10:46:30|430.13|427.73|430.13|427.73|430.13|427.73|430.13|427.73|0
1650365200000|2022-04-19 10:46:40|429.94|427.54|430.13|427.73|430.13|427.73|429.94|427.54|0
1650365210000|2022-04-19 10:46:50|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650365220000|2022-04-19 10:47:00|430.32|427.92|430.32|427.92|430.32|427.92|430.13|427.73|0
1650365230000|2022-04-19 10:47:10|430.51|428.11|430.42|428.02|430.51|428.11|430.32|427.92|0
1650365240000|2022-04-19 10:47:20|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1650365260000|2022-04-19 10:47:40|430.42|428.02|430.32|427.92|430.51|428.11|430.32|427.92|0
1650365270000|2022-04-19 10:47:50|430.51|428.11|430.42|428.02|430.51|428.11|430.32|427.92|0
1650365280000|2022-04-19 10:48:00|430.32|427.92|430.51|428.11|430.51|428.11|430.32|427.92|0
1650365290000|2022-04-19 10:48:10|430.7|428.3|430.7|428.3|430.89|428.49|430.7|428.3|0
1650365300000|2022-04-19 10:48:20|430.89|428.49|430.99|428.59|430.99|428.59|430.89|428.49|0
1650365310000|2022-04-19 10:48:30|431.08|428.68|430.89|428.49|431.08|428.68|430.89|428.49|0
1650365330000|2022-04-19 10:48:50|431.08|428.68|430.99|428.59|431.08|428.68|430.99|428.59|0
1650365340000|2022-04-19 10:49:00|430.89|428.49|430.7|428.3|430.89|428.49|430.7|428.3|0
1650365350000|2022-04-19 10:49:10|430.89|428.49|430.7|428.3|430.89|428.49|430.7|428.3|0
1650365360000|2022-04-19 10:49:20|430.51|428.11|430.51|428.11|430.7|428.3|430.51|428.11|0
1650365370000|2022-04-19 10:49:30|430.32|427.92|430.42|428.02|430.42|428.02|430.32|427.92|0
1650365380000|2022-04-19 10:49:40|430.13|427.73|430.13|427.73|430.32|427.92|430.13|427.73|0
1650365390000|2022-04-19 10:49:50|430.32|427.92|430.51|428.11|430.51|428.11|430.32|427.92|0
1650365400000|2022-04-19 10:50:00|430.32|427.92|430.89|428.49|430.89|428.49|430.32|427.92|0
1650365410000|2022-04-19 10:50:10|430.7|428.3|430.61|428.21|430.7|428.3|430.51|428.11|0
1650365420000|2022-04-19 10:50:20|430.51|428.11|430.32|427.92|430.51|428.11|430.32|427.92|0
1650365430000|2022-04-19 10:50:30|430.42|428.02|430.32|427.92|430.42|428.02|430.32|427.92|0
1650365440000|2022-04-19 10:50:40|430.42|428.02|430.51|428.11|430.51|428.11|430.42|428.02|0
1650365450000|2022-04-19 10:50:50|430.32|427.92|430.32|427.92|430.32|427.92|430.13|427.73|0
1650365460000|2022-04-19 10:51:00|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650365470000|2022-04-19 10:51:10|429.75|427.35|429.75|427.35|429.85|427.45|429.75|427.35|0
1650365480000|2022-04-19 10:51:20|429.85|427.45|429.85|427.45|429.85|427.45|429.75|427.35|0
1650365490000|2022-04-19 10:51:30|429.94|427.54|429.94|427.54|429.94|427.54|429.75|427.35|0
1650365500000|2022-04-19 10:51:40|430.13|427.73|430.32|427.92|430.32|427.92|430.13|427.73|0
1650365520000|2022-04-19 10:52:00|430.13|427.73|430.32|427.92|430.32|427.92|429.94|427.54|0
1650365530000|2022-04-19 10:52:10|430.13|427.73|430.13|427.73|430.13|427.73|430.13|427.73|0
1650365540000|2022-04-19 10:52:20|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1650365550000|2022-04-19 10:52:30|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650365560000|2022-04-19 10:52:40|429.75|427.35|429.56|427.16|429.75|427.35|429.56|427.16|0
1650365570000|2022-04-19 10:52:50|430.32|427.92|430.32|427.92|430.32|427.92|430.13|427.73|0
1650365580000|2022-04-19 10:53:00|430.42|428.02|430.7|428.3|430.7|428.3|430.42|428.02|0
1650365590000|2022-04-19 10:53:10|430.51|428.11|430.13|427.73|430.51|428.11|430.13|427.73|0
1650365600000|2022-04-19 10:53:20|430.32|427.92|429.94|427.54|430.32|427.92|429.94|427.54|0
1650365610000|2022-04-19 10:53:30|429.75|427.35|429.75|427.35|429.75|427.35|429.56|427.16|0
1650365620000|2022-04-19 10:53:40|429.56|427.16|429.66|427.26|429.75|427.35|429.56|427.16|0
1650365630000|2022-04-19 10:53:50|429.56|427.16|429.37|426.97|429.56|427.16|429.18|426.78|0
1650365670000|2022-04-19 10:54:30|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1650365680000|2022-04-19 10:54:40|428.99|426.59|428.42|426.02|428.99|426.59|428.42|426.02|0
1650365700000|2022-04-19 10:55:00|428.61|426.21|428.7|426.3|428.7|426.3|428.61|426.21|0
1650365710000|2022-04-19 10:55:10|428.99|426.59|428.61|426.21|428.99|426.59|428.61|426.21|0
1650365730000|2022-04-19 10:55:30|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1650365740000|2022-04-19 10:55:40|428.61|426.21|428.7|426.3|428.8|426.4|428.61|426.21|0
1650365750000|2022-04-19 10:55:50|428.8|426.4|429.56|427.16|429.56|427.16|428.8|426.4|0
1650365760000|2022-04-19 10:56:00|429.18|426.78|429.37|426.97|429.37|426.97|429.18|426.78|0
1650365770000|2022-04-19 10:56:10|429.66|427.26|429.37|426.97|429.75|427.35|429.18|426.78|0
1650365780000|2022-04-19 10:56:20|429.27|426.87|429.18|426.78|429.27|426.87|429.18|426.78|0
1650365800000|2022-04-19 10:56:40|429.27|426.87|429.18|426.78|429.27|426.87|429.18|426.78|0
1650365810000|2022-04-19 10:56:50|429.08|426.68|428.89|426.49|429.08|426.68|428.89|426.49|0
1650365820000|2022-04-19 10:57:00|428.99|426.59|428.42|426.02|428.99|426.59|428.42|426.02|0
1650365830000|2022-04-19 10:57:10|428.51|426.11|428.7|426.3|428.7|426.3|428.51|426.11|0
1650365840000|2022-04-19 10:57:20|428.61|426.21|429.37|426.97|429.37|426.97|428.61|426.21|0
1650365850000|2022-04-19 10:57:30|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1650365860000|2022-04-19 10:57:40|429.18|426.78|428.61|426.21|429.18|426.78|428.61|426.21|0
1650365870000|2022-04-19 10:57:50|428.51|426.11|428.42|426.02|428.51|426.11|428.32|425.92|0
1650365880000|2022-04-19 10:58:00|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1650365890000|2022-04-19 10:58:10|428.04|425.64|428.04|425.64|428.04|425.64|427.85|425.45|0
1650365900000|2022-04-19 10:58:20|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1650365910000|2022-04-19 10:58:30|428.04|425.64|428.22|425.82|428.23|425.83|428.04|425.64|0
1650365920000|2022-04-19 10:58:40|428.13|425.73|427.85|425.45|428.13|425.73|427.85|425.45|0
1650365930000|2022-04-19 10:58:50|427.94|425.54|427.75|425.35|427.94|425.54|427.66|425.26|0
1650365940000|2022-04-19 10:59:00|427.66|425.26|427.28|424.88|427.66|425.26|427.28|424.88|0
1650365950000|2022-04-19 10:59:10|427.18|424.78|427.09|424.69|427.28|424.88|427.09|424.69|0
1650365960000|2022-04-19 10:59:20|427.18|424.78|427.09|424.69|427.28|424.88|427.09|424.69|0
1650365970000|2022-04-19 10:59:30|427.18|424.78|427.09|424.69|427.28|424.88|427.09|424.69|0
1650365980000|2022-04-19 10:59:40|426.99|424.59|426.9|424.5|426.99|424.59|426.9|424.5|0
1650365990000|2022-04-19 10:59:50|426.71|424.31|426.99|424.59|426.99|424.59|426.71|424.31|0
1650366000000|2022-04-19 11:00:00|426.52|424.12|426.8|424.4|426.9|424.5|426.52|424.12|0
1650366010000|2022-04-19 11:00:10|426.9|424.5|426.71|424.31|426.9|424.5|426.71|424.31|0
1650366020000|2022-04-19 11:00:20|426.9|424.5|426.9|424.5|427.09|424.69|426.9|424.5|0
1650366030000|2022-04-19 11:00:30|426.52|424.12|426.9|424.5|426.9|424.5|426.52|424.12|0
1650366040000|2022-04-19 11:00:40|427.09|424.69|427.09|424.69|427.09|424.69|426.9|424.5|0
1650366050000|2022-04-19 11:00:50|426.9|424.5|426.71|424.31|426.9|424.5|426.71|424.31|0
1650366060000|2022-04-19 11:01:00|426.52|424.12|427.09|424.69|427.09|424.69|426.52|424.12|0
1650366070000|2022-04-19 11:01:10|426.9|424.5|426.9|424.5|426.9|424.5|426.9|424.5|0
1650366080000|2022-04-19 11:01:20|426.71|424.31|426.33|423.93|426.71|424.31|426.33|423.93|0
1650366090000|2022-04-19 11:01:30|425.95|423.55|426.14|423.74|426.14|423.74|425.95|423.55|0
1650366100000|2022-04-19 11:01:40|426.33|423.93|426.14|423.74|426.33|423.93|426.14|423.74|0
1650366110000|2022-04-19 11:01:50|425.95|423.55|426.24|423.84|426.33|423.93|425.95|423.55|0
1650366120000|2022-04-19 11:02:00|426.33|423.93|426.71|424.31|426.71|424.31|426.33|423.93|0
1650366130000|2022-04-19 11:02:10|426.52|424.12|426.33|423.93|426.52|424.12|426.33|423.93|0
1650366140000|2022-04-19 11:02:20|426.52|424.12|426.14|423.74|426.52|424.12|426.14|423.74|0
1650366150000|2022-04-19 11:02:30|425.76|423.36|425.38|422.98|425.76|423.36|425.38|422.98|0
1650366160000|2022-04-19 11:02:40|425.48|423.08|425.19|422.79|425.76|423.36|425.19|422.79|0
1650366170000|2022-04-19 11:02:50|425|422.6|425.38|422.98|425.38|422.98|425|422.6|0
1650366180000|2022-04-19 11:03:00|425.19|422.79|425.19|422.79|425.38|422.98|425.19|422.79|0
1650366190000|2022-04-19 11:03:10|425.29|422.89|425.29|422.89|425.29|422.89|425.19|422.79|0
1650366200000|2022-04-19 11:03:20|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1650366210000|2022-04-19 11:03:30|425.19|422.79|425|422.6|425.19|422.79|425|422.6|0
1650366220000|2022-04-19 11:03:40|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1650366230000|2022-04-19 11:03:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1650366240000|2022-04-19 11:04:00|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1650366260000|2022-04-19 11:04:20|424.62|422.22|424.24|421.84|424.62|422.22|424.24|421.84|0
1650366270000|2022-04-19 11:04:30|424.43|422.03|424.62|422.22|424.62|422.22|424.43|422.03|0
1650366280000|2022-04-19 11:04:40|424.81|422.41|424.81|422.41|424.81|422.41|424.72|422.32|0
1650366290000|2022-04-19 11:04:50|424.62|422.22|424.81|422.41|424.81|422.41|424.62|422.22|0
1650366300000|2022-04-19 11:05:00|424.62|422.22|424.24|421.84|424.62|422.22|424.24|421.84|0
1650366310000|2022-04-19 11:05:10|424.43|422.03|424.81|422.41|424.81|422.41|424.43|422.03|0
1650366320000|2022-04-19 11:05:20|424.91|422.51|425|422.6|425|422.6|424.91|422.51|0
1650366330000|2022-04-19 11:05:30|425.19|422.79|424.81|422.41|425.19|422.79|424.62|422.22|0
1650366340000|2022-04-19 11:05:40|425|422.6|425|422.6|425|422.6|425|422.6|0
1650366350000|2022-04-19 11:05:50|425.19|422.79|425.57|423.17|425.57|423.17|425.19|422.79|0
1650366360000|2022-04-19 11:06:00|425|422.6|425.19|422.79|425.19|422.79|425|422.6|0
1650366370000|2022-04-19 11:06:10|425|422.6|425.19|422.79|425.19|422.79|425|422.6|0
1650366390000|2022-04-19 11:06:30|425.38|422.98|425|422.6|425.38|422.98|425|422.6|0
1650366400000|2022-04-19 11:06:40|425.19|422.79|425.38|422.98|425.38|422.98|425.19|422.79|0
1650366410000|2022-04-19 11:06:50|425.67|423.27|425.67|423.27|425.76|423.36|425.67|423.27|0
1650366420000|2022-04-19 11:07:00|425.57|423.17|425.19|422.79|425.57|423.17|425.19|422.79|0
1650366430000|2022-04-19 11:07:10|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1650366440000|2022-04-19 11:07:20|425.19|422.79|426.14|423.74|426.14|423.74|425.19|422.79|0
1650366450000|2022-04-19 11:07:30|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1650366460000|2022-04-19 11:07:40|425.95|423.55|426.04|423.64|426.14|423.74|425.95|423.55|0
1650366470000|2022-04-19 11:07:50|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1650366480000|2022-04-19 11:08:00|426.04|423.64|426.13|423.73|426.13|423.73|425.95|423.55|0
1650366500000|2022-04-19 11:08:20|425.76|423.36|425.95|423.55|425.95|423.55|425.76|423.36|0
1650366510000|2022-04-19 11:08:30|425.85|423.45|425.95|423.55|425.95|423.55|425.85|423.45|0
1650366540000|2022-04-19 11:09:00|426.13|423.73|425.95|423.55|426.13|423.73|425.95|423.55|0
1650366550000|2022-04-19 11:09:10|426.04|423.64|426.13|423.73|426.13|423.73|425.95|423.55|0
1650366560000|2022-04-19 11:09:20|425.95|423.55|425.95|423.55|425.95|423.55|425.76|423.36|0
1650366570000|2022-04-19 11:09:30|426.13|423.73|425.57|423.17|426.13|423.73|425.57|423.17|0
1650366580000|2022-04-19 11:09:40|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1650366590000|2022-04-19 11:09:50|425.19|422.79|425.19|422.79|425.19|422.79|425|422.6|0
1650366600000|2022-04-19 11:10:00|425.29|422.89|425.19|422.79|425.29|422.89|425.19|422.79|0
1650366610000|2022-04-19 11:10:10|425.38|422.98|425.57|423.17|425.57|423.17|425.38|422.98|0
1650366620000|2022-04-19 11:10:20|425.76|423.36|425.57|423.17|425.76|423.36|425.57|423.17|0
1650366630000|2022-04-19 11:10:30|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1650366640000|2022-04-19 11:10:40|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650366650000|2022-04-19 11:10:50|425.76|423.36|425.94|423.54|425.94|423.54|425.76|423.36|0
1650366660000|2022-04-19 11:11:00|425.85|423.45|425.85|423.45|425.85|423.45|425.85|423.45|0
1650366670000|2022-04-19 11:11:10|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650366680000|2022-04-19 11:11:20|426.04|423.64|426.13|423.73|426.13|423.73|425.94|423.54|0
1650366690000|2022-04-19 11:11:30|426.32|423.92|426.13|423.73|426.32|423.92|426.13|423.73|0
1650366700000|2022-04-19 11:11:40|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650366710000|2022-04-19 11:11:50|426.13|423.73|426.13|423.73|426.13|423.73|426.13|423.73|0
1650366730000|2022-04-19 11:12:10|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650366740000|2022-04-19 11:12:20|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650366750000|2022-04-19 11:12:30|425.57|423.17|425.66|423.26|425.66|423.26|425.57|423.17|0
1650366760000|2022-04-19 11:12:40|425.57|423.17|425.57|423.17|425.57|423.17|425.57|423.17|0
1650366770000|2022-04-19 11:12:50|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650366780000|2022-04-19 11:13:00|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650366800000|2022-04-19 11:13:20|425.75|423.35|425.75|423.35|425.94|423.54|425.75|423.35|0
1650366810000|2022-04-19 11:13:30|425.94|423.54|425.56|423.16|425.94|423.54|425.56|423.16|0
1650366820000|2022-04-19 11:13:40|425.38|422.98|425.47|423.07|425.47|423.07|425.19|422.79|0
1650366830000|2022-04-19 11:13:50|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650366840000|2022-04-19 11:14:00|425.66|423.26|425.85|423.45|425.85|423.45|425.66|423.26|0
1650366850000|2022-04-19 11:14:10|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650366860000|2022-04-19 11:14:20|425.56|423.16|425.75|423.35|425.75|423.35|425.56|423.16|0
1650366870000|2022-04-19 11:14:30|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1650366880000|2022-04-19 11:14:40|425.19|422.79|425.38|422.98|425.38|422.98|425.19|422.79|0
1650366890000|2022-04-19 11:14:50|425.56|423.16|425.75|423.35|425.75|423.35|425.56|423.16|0
1650366900000|2022-04-19 11:15:00|425.38|422.98|425.19|422.79|425.38|422.98|425.19|422.79|0
1650366910000|2022-04-19 11:15:10|425|422.6|425.19|422.79|425.19|422.79|425|422.6|0
1650366920000|2022-04-19 11:15:20|425|422.6|425.19|422.79|425.19|422.79|425|422.6|0
1650366930000|2022-04-19 11:15:30|425.09|422.69|424.62|422.22|425.09|422.69|424.62|422.22|0
1650366940000|2022-04-19 11:15:40|424.05|421.65|424.24|421.84|424.24|421.84|423.48|421.08|0
1650366950000|2022-04-19 11:15:50|424.34|421.94|424.43|422.03|424.43|422.03|424.34|421.94|0
1650366960000|2022-04-19 11:16:00|424.62|422.22|424.62|422.22|424.62|422.22|424.43|422.03|0
1650366970000|2022-04-19 11:16:10|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1650366980000|2022-04-19 11:16:20|425|422.6|425.19|422.79|425.19|422.79|425|422.6|0
1650366990000|2022-04-19 11:16:30|425.28|422.88|425.56|423.16|425.56|423.16|425.28|422.88|0
1650367000000|2022-04-19 11:16:40|425.75|423.35|426.13|423.73|426.13|423.73|425.75|423.35|0
1650367010000|2022-04-19 11:16:50|425.94|423.54|426.13|423.73|426.13|423.73|425.94|423.54|0
1650367020000|2022-04-19 11:17:00|425.56|423.16|425.47|423.07|425.75|423.35|425.47|423.07|0
1650367030000|2022-04-19 11:17:10|425.37|422.97|425.75|423.35|425.75|423.35|425.37|422.97|0
1650367040000|2022-04-19 11:17:20|425.66|423.26|425.56|423.16|425.66|423.26|425.56|423.16|0
1650367050000|2022-04-19 11:17:30|425.75|423.35|425.37|422.97|425.75|423.35|425.37|422.97|0
1650367070000|2022-04-19 11:17:50|425.09|422.69|425.09|422.69|425.09|422.69|425.09|422.69|0
1650367080000|2022-04-19 11:18:00|425|422.6|425.18|422.78|425.18|422.78|425|422.6|0
1650367090000|2022-04-19 11:18:10|425.37|422.97|425.56|423.16|425.56|423.16|425.37|422.97|0
1650367100000|2022-04-19 11:18:20|425.47|423.07|425.47|423.07|425.56|423.16|425.47|423.07|0
1650367110000|2022-04-19 11:18:30|425.56|423.16|425.56|423.16|425.56|423.16|425.47|423.07|0
1650367120000|2022-04-19 11:18:40|425.37|422.97|425.47|423.07|425.56|423.16|425.37|422.97|0
1650367130000|2022-04-19 11:18:50|425.56|423.16|425.37|422.97|425.56|423.16|425.37|422.97|0
1650367140000|2022-04-19 11:19:00|425.18|422.78|425|422.6|425.18|422.78|425|422.6|0
1650367150000|2022-04-19 11:19:10|425.18|422.78|425|422.6|425.18|422.78|425|422.6|0
1650367160000|2022-04-19 11:19:20|425.09|422.69|425|422.6|425.09|422.69|425|422.6|0
1650367170000|2022-04-19 11:19:30|424.9|422.5|425.18|422.78|425.18|422.78|424.9|422.5|0
1650367180000|2022-04-19 11:19:40|425.09|422.69|425.18|422.78|425.18|422.78|425.09|422.69|0
1650367190000|2022-04-19 11:19:50|425.28|422.88|425.18|422.78|425.28|422.88|425.18|422.78|0
1650367200000|2022-04-19 11:20:00|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650367210000|2022-04-19 11:20:10|425.75|423.35|425.56|423.16|425.75|423.35|425.56|423.16|0
1650367220000|2022-04-19 11:20:20|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1650367230000|2022-04-19 11:20:30|425.75|423.35|425.94|423.54|425.94|423.54|425.75|423.35|0
1650367240000|2022-04-19 11:20:40|426.13|423.73|426.13|423.73|426.13|423.73|426.13|423.73|0
1650367250000|2022-04-19 11:20:50|425.75|423.35|425.75|423.35|425.85|423.45|425.75|423.35|0
1650367260000|2022-04-19 11:21:00|425.85|423.45|425.75|423.35|425.94|423.54|425.75|423.35|0
1650367270000|2022-04-19 11:21:10|425.37|422.97|425.75|423.35|425.75|423.35|425.37|422.97|0
1650367280000|2022-04-19 11:21:20|425.85|423.45|425.56|423.16|425.85|423.45|425.56|423.16|0
1650367290000|2022-04-19 11:21:30|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650367300000|2022-04-19 11:21:40|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1650367310000|2022-04-19 11:21:50|425.28|422.88|425.03|422.63|425.37|422.97|424.49|422.09|0
1650367320000|2022-04-19 11:22:00|424.85|422.45|424.28|421.88|424.85|422.45|424.28|421.88|0
1650367330000|2022-04-19 11:22:10|424.38|421.98|424.28|421.88|424.38|421.98|424.28|421.88|0
1650367340000|2022-04-19 11:22:20|423.84|421.44|423.65|421.25|423.84|421.44|423.65|421.25|0
1650367350000|2022-04-19 11:22:30|423.75|421.35|423.84|421.44|423.84|421.44|423.75|421.35|0
1650367360000|2022-04-19 11:22:40|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1650367370000|2022-04-19 11:22:50|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1650367380000|2022-04-19 11:23:00|423.56|421.16|423.84|421.44|423.84|421.44|423.56|421.16|0
1650367390000|2022-04-19 11:23:10|423.65|421.25|423.84|421.44|423.84|421.44|423.65|421.25|0
1650367400000|2022-04-19 11:23:20|423.65|421.25|423.84|421.44|423.84|421.44|423.65|421.25|0
1650367410000|2022-04-19 11:23:30|424.03|421.63|423.84|421.44|424.03|421.63|423.84|421.44|0
1650367420000|2022-04-19 11:23:40|423.75|421.35|423.56|421.16|423.75|421.35|423.56|421.16|0
1650367430000|2022-04-19 11:23:50|423.27|420.87|423.37|420.97|423.37|420.97|423.27|420.87|0
1650367440000|2022-04-19 11:24:00|423.46|421.06|423.65|421.25|423.65|421.25|423.46|421.06|0
1650367450000|2022-04-19 11:24:10|423.84|421.44|423.84|421.44|423.84|421.44|423.65|421.25|0
1650367460000|2022-04-19 11:24:20|423.65|421.25|423.65|421.25|423.84|421.44|423.65|421.25|0
1650367470000|2022-04-19 11:24:30|423.84|421.44|423.94|421.54|424.03|421.63|423.84|421.44|0
1650367480000|2022-04-19 11:24:40|423.84|421.44|423.65|421.25|423.84|421.44|423.65|421.25|0
1650367490000|2022-04-19 11:24:50|423.84|421.44|423.84|421.44|423.84|421.44|423.84|421.44|0
1650367500000|2022-04-19 11:25:00|423.65|421.25|423.46|421.06|423.65|421.25|423.46|421.06|0
1650367510000|2022-04-19 11:25:10|423.84|421.44|423.27|420.87|423.84|421.44|422.89|420.49|0
1650367520000|2022-04-19 11:25:20|423.46|421.06|423.84|421.44|423.84|421.44|423.46|421.06|0
1650367530000|2022-04-19 11:25:30|424.22|421.82|423.65|421.25|424.22|421.82|423.65|421.25|0
1650367540000|2022-04-19 11:25:40|423.75|421.35|423.65|421.25|423.75|421.35|423.65|421.25|0
1650367550000|2022-04-19 11:25:50|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1650367560000|2022-04-19 11:26:00|423.18|420.78|423.08|420.68|423.18|420.78|423.08|420.68|0
1650367570000|2022-04-19 11:26:10|422.8|420.4|422.89|420.49|422.89|420.49|422.7|420.3|0
1650367580000|2022-04-19 11:26:20|422.8|420.4|422.89|420.49|422.89|420.49|422.8|420.4|0
1650367590000|2022-04-19 11:26:30|422.99|420.59|423.08|420.68|423.08|420.68|422.99|420.59|0
1650367600000|2022-04-19 11:26:40|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1650367610000|2022-04-19 11:26:50|423.46|421.06|423.46|421.06|423.56|421.16|423.46|421.06|0
1650367620000|2022-04-19 11:27:00|423.65|421.25|423.46|421.06|423.65|421.25|423.46|421.06|0
1650367630000|2022-04-19 11:27:10|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1650367640000|2022-04-19 11:27:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1650367650000|2022-04-19 11:27:30|423.65|421.25|423.27|420.87|423.65|421.25|423.27|420.87|0
1650367660000|2022-04-19 11:27:40|423.18|420.78|423.18|420.78|423.27|420.87|423.08|420.68|0
1650367670000|2022-04-19 11:27:50|423.27|420.87|423.27|420.87|423.65|421.25|423.27|420.87|0
1650367680000|2022-04-19 11:28:00|423.46|421.06|424.21|421.81|424.4|422|423.46|421.06|0
1650367690000|2022-04-19 11:28:10|424.4|422|424.4|422|424.4|422|424.21|421.81|0
1650367700000|2022-04-19 11:28:20|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650367710000|2022-04-19 11:28:30|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650367720000|2022-04-19 11:28:40|424.4|422|424.59|422.19|424.59|422.19|424.4|422|0
1650367730000|2022-04-19 11:28:50|424.4|422|424.4|422|424.4|422|424.4|422|0
1650367740000|2022-04-19 11:29:00|424.21|421.81|424.5|422.1|424.5|422.1|424.21|421.81|0
1650367750000|2022-04-19 11:29:10|424.4|422|424.4|422|424.4|422|424.4|422|0
1650367760000|2022-04-19 11:29:20|424.59|422.19|424.59|422.19|424.69|422.29|424.59|422.19|0
1650367770000|2022-04-19 11:29:30|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650367780000|2022-04-19 11:29:40|425.35|422.95|425.16|422.76|425.35|422.95|425.16|422.76|0
1650367800000|2022-04-19 11:30:00|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650367810000|2022-04-19 11:30:10|425.26|422.86|424.97|422.57|425.26|422.86|424.97|422.57|0
1650367820000|2022-04-19 11:30:20|425.07|422.67|424.97|422.57|425.07|422.67|424.97|422.57|0
1650367830000|2022-04-19 11:30:30|424.78|422.38|424.78|422.38|424.97|422.57|424.78|422.38|0
1650367840000|2022-04-19 11:30:40|425.16|422.76|425.35|422.95|425.35|422.95|424.97|422.57|0
1650367850000|2022-04-19 11:30:50|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650367860000|2022-04-19 11:31:00|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650367870000|2022-04-19 11:31:10|425.07|422.67|424.97|422.57|425.07|422.67|424.97|422.57|0
1650367880000|2022-04-19 11:31:20|424.69|422.29|424.78|422.38|424.78|422.38|424.69|422.29|0
1650367890000|2022-04-19 11:31:30|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650367900000|2022-04-19 11:31:40|424.4|422|424.59|422.19|424.59|422.19|424.4|422|0
1650367910000|2022-04-19 11:31:50|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650367930000|2022-04-19 11:32:10|424.59|422.19|424.78|422.38|424.78|422.38|424.59|422.19|0
1650367940000|2022-04-19 11:32:20|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650367960000|2022-04-19 11:32:40|424.69|422.29|424.69|422.29|424.69|422.29|424.69|422.29|0
1650367970000|2022-04-19 11:32:50|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650367980000|2022-04-19 11:33:00|424.78|422.38|424.69|422.29|424.78|422.38|424.69|422.29|0
1650367990000|2022-04-19 11:33:10|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1650368000000|2022-04-19 11:33:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1650368010000|2022-04-19 11:33:30|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650368020000|2022-04-19 11:33:40|424.78|422.38|424.97|422.57|424.97|422.57|424.78|422.38|0
1650368030000|2022-04-19 11:33:50|425.07|422.67|425.16|422.76|425.16|422.76|424.97|422.57|0
1650368040000|2022-04-19 11:34:00|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650368050000|2022-04-19 11:34:10|425.07|422.67|424.97|422.57|425.16|422.76|424.97|422.57|0
1650368060000|2022-04-19 11:34:20|424.78|422.38|424.78|422.38|424.78|422.38|424.59|422.19|0
1650368100000|2022-04-19 11:35:00|424.88|422.48|424.97|422.57|424.97|422.57|424.78|422.38|0
1650368110000|2022-04-19 11:35:10|425.16|422.76|425.45|423.05|425.45|423.05|425.16|422.76|0
1650368120000|2022-04-19 11:35:20|425.73|423.33|425.92|423.52|425.92|423.52|425.73|423.33|0
1650368130000|2022-04-19 11:35:30|426.11|423.71|426.3|423.9|426.3|423.9|426.11|423.71|0
1650368140000|2022-04-19 11:35:40|426.21|423.81|426.21|423.81|426.21|423.81|426.21|423.81|0
1650368150000|2022-04-19 11:35:50|426.11|423.71|426.21|423.81|426.3|423.9|426.11|423.71|0
1650368160000|2022-04-19 11:36:00|426.3|423.9|426.3|423.9|426.49|424.09|426.11|423.71|0
1650368170000|2022-04-19 11:36:10|426.21|423.81|426.3|423.9|426.3|423.9|426.21|423.81|0
1650368180000|2022-04-19 11:36:20|426.49|424.09|426.3|423.9|426.49|424.09|426.3|423.9|0
1650368190000|2022-04-19 11:36:30|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1650368200000|2022-04-19 11:36:40|426.4|424|426.3|423.9|426.49|424.09|426.3|423.9|0
1650368210000|2022-04-19 11:36:50|426.21|423.81|426.3|423.9|426.3|423.9|426.21|423.81|0
1650368220000|2022-04-19 11:37:00|426.11|423.71|426.21|423.81|426.3|423.9|426.11|423.71|0
1650368230000|2022-04-19 11:37:10|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1650368240000|2022-04-19 11:37:20|425.73|423.33|425.92|423.52|425.92|423.52|425.73|423.33|0
1650368250000|2022-04-19 11:37:30|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1650368260000|2022-04-19 11:37:40|425.92|423.52|425.92|423.52|425.92|423.52|425.92|423.52|0
1650368270000|2022-04-19 11:37:50|426.11|423.71|425.92|423.52|426.11|423.71|425.92|423.52|0
1650368280000|2022-04-19 11:38:00|426.02|423.62|426.11|423.71|426.11|423.71|426.02|423.62|0
1650368290000|2022-04-19 11:38:10|426.3|423.9|426.3|423.9|426.3|423.9|426.3|423.9|0
1650368300000|2022-04-19 11:38:20|426.49|424.09|426.68|424.28|426.68|424.28|426.49|424.09|0
1650368310000|2022-04-19 11:38:30|427.25|424.85|427.06|424.66|427.25|424.85|427.06|424.66|0
1650368320000|2022-04-19 11:38:40|427.25|424.85|427.63|425.23|427.63|425.23|427.25|424.85|0
1650368330000|2022-04-19 11:38:50|427.54|425.14|427.73|425.33|427.73|425.33|427.44|425.04|0
1650368340000|2022-04-19 11:39:00|427.63|425.23|427.35|424.95|427.63|425.23|427.35|424.95|0
1650368350000|2022-04-19 11:39:10|427.25|424.85|427.63|425.23|427.63|425.23|427.25|424.85|0
1650368360000|2022-04-19 11:39:20|427.35|424.95|427.44|425.04|427.44|425.04|427.35|424.95|0
1650368370000|2022-04-19 11:39:30|427.25|424.85|427.44|425.04|427.44|425.04|427.25|424.85|0
1650368380000|2022-04-19 11:39:40|427.25|424.85|427.44|425.04|427.44|425.04|427.25|424.85|0
1650368390000|2022-04-19 11:39:50|427.16|424.76|426.87|424.47|427.16|424.76|426.87|424.47|0
1650368400000|2022-04-19 11:40:00|426.68|424.28|426.87|424.47|426.87|424.47|426.68|424.28|0
1650368410000|2022-04-19 11:40:10|427.06|424.66|426.68|424.28|427.06|424.66|426.68|424.28|0
1650368420000|2022-04-19 11:40:20|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1650368430000|2022-04-19 11:40:30|426.78|424.38|426.87|424.47|426.87|424.47|426.78|424.38|0
1650368440000|2022-04-19 11:40:40|426.97|424.57|426.97|424.57|426.97|424.57|426.87|424.47|0
1650368450000|2022-04-19 11:40:50|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1650368470000|2022-04-19 11:41:10|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1650368480000|2022-04-19 11:41:20|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1650368490000|2022-04-19 11:41:30|427.06|424.66|426.97|424.57|427.06|424.66|426.87|424.47|0
1650368500000|2022-04-19 11:41:40|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1650368530000|2022-04-19 11:42:10|426.78|424.38|426.68|424.28|426.78|424.38|426.68|424.28|0
1650368540000|2022-04-19 11:42:20|426.78|424.38|426.68|424.28|426.78|424.38|426.68|424.28|0
1650368550000|2022-04-19 11:42:30|426.49|424.09|426.3|423.9|426.49|424.09|426.3|423.9|0
1650368560000|2022-04-19 11:42:40|426.11|423.71|426.11|423.71|426.11|423.71|425.92|423.52|0
1650368570000|2022-04-19 11:42:50|425.92|423.52|425.73|423.33|425.92|423.52|425.73|423.33|0
1650368580000|2022-04-19 11:43:00|425.35|422.95|424.97|422.57|425.35|422.95|424.97|422.57|0
1650368590000|2022-04-19 11:43:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650368600000|2022-04-19 11:43:20|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650368610000|2022-04-19 11:43:30|425.16|422.76|425.35|422.95|425.35|422.95|425.16|422.76|0
1650368620000|2022-04-19 11:43:40|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650368630000|2022-04-19 11:43:50|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650368640000|2022-04-19 11:44:00|425.16|422.76|425.35|422.95|425.35|422.95|424.97|422.57|0
1650368650000|2022-04-19 11:44:10|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650368660000|2022-04-19 11:44:20|425.64|423.24|425.64|423.24|425.64|423.24|425.64|423.24|0
1650368670000|2022-04-19 11:44:30|425.54|423.14|425.45|423.05|425.54|423.14|425.35|422.95|0
1650368680000|2022-04-19 11:44:40|425.64|423.24|425.73|423.33|425.73|423.33|425.54|423.14|0
1650368690000|2022-04-19 11:44:50|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1650368700000|2022-04-19 11:45:00|425.92|423.52|425.92|423.52|425.92|423.52|425.92|423.52|0
1650368710000|2022-04-19 11:45:10|425.54|423.14|425.64|423.24|425.73|423.33|425.54|423.14|0
1650368720000|2022-04-19 11:45:20|425.73|423.33|425.45|423.05|425.73|423.33|425.45|423.05|0
1650368730000|2022-04-19 11:45:30|425.35|422.95|425.54|423.14|425.54|423.14|425.35|422.95|0
1650368740000|2022-04-19 11:45:40|425.35|422.95|425.26|422.86|425.35|422.95|425.16|422.76|0
1650368750000|2022-04-19 11:45:50|425.16|422.76|425.35|422.95|425.35|422.95|425.16|422.76|0
1650368760000|2022-04-19 11:46:00|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650368770000|2022-04-19 11:46:10|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650368780000|2022-04-19 11:46:20|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650368790000|2022-04-19 11:46:30|425.35|422.95|425.35|422.95|425.54|423.14|425.35|422.95|0
1650368800000|2022-04-19 11:46:40|425.16|422.76|425.26|422.86|425.26|422.86|425.16|422.76|0
1650368810000|2022-04-19 11:46:50|425.16|422.76|425.45|423.05|425.54|423.14|425.16|422.76|0
1650368820000|2022-04-19 11:47:00|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650368830000|2022-04-19 11:47:10|425.16|422.76|424.97|422.57|425.26|422.86|424.97|422.57|0
1650368840000|2022-04-19 11:47:20|425.16|422.76|424.97|422.57|425.16|422.76|424.97|422.57|0
1650368850000|2022-04-19 11:47:30|424.78|422.38|424.69|422.29|424.78|422.38|424.69|422.29|0
1650368860000|2022-04-19 11:47:40|424.59|422.19|424.88|422.48|424.88|422.48|424.59|422.19|0
1650368870000|2022-04-19 11:47:50|424.78|422.38|424.59|422.19|424.78|422.38|424.59|422.19|0
1650368880000|2022-04-19 11:48:00|424.78|422.38|425.07|422.67|425.07|422.67|424.78|422.38|0
1650368890000|2022-04-19 11:48:10|425.16|422.76|424.97|422.57|425.16|422.76|424.97|422.57|0
1650368900000|2022-04-19 11:48:20|424.78|422.38|424.97|422.57|424.97|422.57|424.78|422.38|0
1650368910000|2022-04-19 11:48:30|424.88|422.48|424.88|422.48|424.88|422.48|424.88|422.48|0
1650368920000|2022-04-19 11:48:40|424.97|422.57|425.16|422.76|425.16|422.76|424.97|422.57|0
1650368930000|2022-04-19 11:48:50|424.97|422.57|424.78|422.38|424.97|422.57|424.69|422.29|0
1650368940000|2022-04-19 11:49:00|424.59|422.19|424.88|422.48|424.88|422.48|424.59|422.19|0
1650368950000|2022-04-19 11:49:10|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650368960000|2022-04-19 11:49:20|424.4|422|424.78|422.38|424.78|422.38|424.4|422|0
1650368970000|2022-04-19 11:49:30|424.59|422.19|424.59|422.19|424.69|422.29|424.59|422.19|0
1650368980000|2022-04-19 11:49:40|424.69|422.29|424.59|422.19|424.69|422.29|424.4|422|0
1650368990000|2022-04-19 11:49:50|424.78|422.38|424.69|422.29|424.78|422.38|424.69|422.29|0
1650369000000|2022-04-19 11:50:00|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650369010000|2022-04-19 11:50:10|424.5|422.1|424.4|422|424.59|422.19|424.4|422|0
1650369020000|2022-04-19 11:50:20|424.59|422.19|423.83|421.43|424.59|422.19|423.83|421.43|0
1650369030000|2022-04-19 11:50:30|423.45|421.05|423.64|421.24|423.64|421.24|423.45|421.05|0
1650369040000|2022-04-19 11:50:40|423.55|421.15|423.26|420.86|423.55|421.15|423.26|420.86|0
1650369050000|2022-04-19 11:50:50|422.98|420.58|422.98|420.58|422.98|420.58|422.88|420.48|0
1650369060000|2022-04-19 11:51:00|422.88|420.48|422.79|420.39|422.88|420.48|422.69|420.29|0
1650369070000|2022-04-19 11:51:10|422.5|420.1|421.93|419.53|422.5|420.1|421.93|419.53|0
1650369080000|2022-04-19 11:51:20|422.5|420.1|421.84|419.44|422.5|420.1|421.84|419.44|0
1650369090000|2022-04-19 11:51:30|421.93|419.53|422.12|419.72|422.12|419.72|421.93|419.53|0
1650369100000|2022-04-19 11:51:40|422.03|419.63|421.56|419.16|422.03|419.63|421.56|419.16|0
1650369110000|2022-04-19 11:51:50|421.66|419.26|421.93|419.53|421.93|419.53|421.66|419.26|0
1650369120000|2022-04-19 11:52:00|422.12|419.72|422.31|419.91|422.31|419.91|422.12|419.72|0
1650369130000|2022-04-19 11:52:10|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1650369140000|2022-04-19 11:52:20|422.5|420.1|422.5|420.1|422.5|420.1|422.31|419.91|0
1650369150000|2022-04-19 11:52:30|422.31|419.91|422.41|420.01|422.41|420.01|422.31|419.91|0
1650369160000|2022-04-19 11:52:40|422.12|419.72|421.65|419.25|422.12|419.72|421.65|419.25|0
1650369170000|2022-04-19 11:52:50|421.75|419.35|421.56|419.16|421.75|419.35|421.56|419.16|0
1650369180000|2022-04-19 11:53:00|421.75|419.35|421.93|419.53|421.93|419.53|421.75|419.35|0
1650369190000|2022-04-19 11:53:10|421.56|419.16|421.56|419.16|421.56|419.16|421.47|419.07|0
1650369200000|2022-04-19 11:53:20|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1650369210000|2022-04-19 11:53:30|421.56|419.16|421.37|418.97|421.56|419.16|421.37|418.97|0
1650369220000|2022-04-19 11:53:40|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1650369230000|2022-04-19 11:53:50|421.28|418.88|421.18|418.78|421.37|418.97|421.18|418.78|0
1650369240000|2022-04-19 11:54:00|421.75|419.35|421.93|419.53|421.93|419.53|421.56|419.16|0
1650369250000|2022-04-19 11:54:10|421.74|419.34|421.56|419.16|421.74|419.34|421.56|419.16|0
1650369260000|2022-04-19 11:54:20|421.74|419.34|421.84|419.44|421.84|419.44|421.74|419.34|0
1650369270000|2022-04-19 11:54:30|421.74|419.34|421.74|419.34|421.74|419.34|421.65|419.25|0
1650369280000|2022-04-19 11:54:40|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1650369290000|2022-04-19 11:54:50|421.56|419.16|421.74|419.34|421.74|419.34|421.56|419.16|0
1650369300000|2022-04-19 11:55:00|421.56|419.16|421.37|418.97|421.56|419.16|421.37|418.97|0
1650369310000|2022-04-19 11:55:10|420.99|418.59|420.99|418.59|421.18|418.78|420.99|418.59|0
1650369320000|2022-04-19 11:55:20|421.09|418.69|421.37|418.97|421.37|418.97|421.09|418.69|0
1650369330000|2022-04-19 11:55:30|420.99|418.59|421.18|418.78|421.18|418.78|420.99|418.59|0
1650369340000|2022-04-19 11:55:40|421.37|418.97|421.37|418.97|421.56|419.16|421.37|418.97|0
1650369350000|2022-04-19 11:55:50|421.56|419.16|421.56|419.16|421.56|419.16|421.46|419.06|0
1650369360000|2022-04-19 11:56:00|421.46|419.06|421.18|418.78|421.46|419.06|421.18|418.78|0
1650369370000|2022-04-19 11:56:10|420.99|418.59|420.8|418.4|420.99|418.59|420.8|418.4|0
1650369380000|2022-04-19 11:56:20|420.9|418.5|420.99|418.59|420.99|418.59|420.8|418.4|0
1650369390000|2022-04-19 11:56:30|421.18|418.78|421.37|418.97|421.37|418.97|421.18|418.78|0
1650369400000|2022-04-19 11:56:40|421.18|418.78|421.28|418.88|421.37|418.97|421.18|418.78|0
1650369410000|2022-04-19 11:56:50|421.37|418.97|421.74|419.34|421.74|419.34|421.37|418.97|0
1650369420000|2022-04-19 11:57:00|421.56|419.16|421.55|419.15|421.74|419.34|421.55|419.15|0
1650369430000|2022-04-19 11:57:10|421.74|419.34|421.55|419.15|421.74|419.34|421.55|419.15|0
1650369440000|2022-04-19 11:57:20|421.37|418.97|421.46|419.06|421.55|419.15|421.37|418.97|0
1650369450000|2022-04-19 11:57:30|421.37|418.97|421.55|419.15|421.55|419.15|421.37|418.97|0
1650369460000|2022-04-19 11:57:40|421.37|418.97|421.55|419.15|421.55|419.15|421.37|418.97|0
1650369480000|2022-04-19 11:58:00|421.65|419.25|421.18|418.78|421.65|419.25|421.18|418.78|0
1650369490000|2022-04-19 11:58:10|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1650369510000|2022-04-19 11:58:30|421.55|419.15|421.74|419.34|421.74|419.34|421.55|419.15|0
1650369520000|2022-04-19 11:58:40|422.12|419.72|422.12|419.72|422.12|419.72|422.12|419.72|0
1650369530000|2022-04-19 11:58:50|421.93|419.53|422.69|420.29|422.69|420.29|421.93|419.53|0
1650369540000|2022-04-19 11:59:00|422.5|420.1|422.12|419.72|422.5|420.1|422.12|419.72|0
1650369550000|2022-04-19 11:59:10|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1650369560000|2022-04-19 11:59:20|421.74|419.34|421.93|419.53|421.93|419.53|421.74|419.34|0
1650369570000|2022-04-19 11:59:30|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1650369580000|2022-04-19 11:59:40|421.55|419.15|421.74|419.34|421.74|419.34|421.55|419.15|0
1650369590000|2022-04-19 11:59:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1650369600000|2022-04-19 12:00:00|421.74|419.34|422.12|419.72|422.12|419.72|421.74|419.34|0
1650369610000|2022-04-19 12:00:10|422.31|419.91|422.69|420.29|422.69|420.29|422.31|419.91|0
1650369620000|2022-04-19 12:00:20|422.88|420.48|422.5|420.1|422.88|420.48|422.5|420.1|0
1650369630000|2022-04-19 12:00:30|422.69|420.29|422.69|420.29|422.79|420.39|422.69|420.29|0
1650369640000|2022-04-19 12:00:40|422.5|420.1|422.6|420.2|422.69|420.29|422.5|420.1|0
1650369650000|2022-04-19 12:00:50|422.69|420.29|422.31|419.91|422.69|420.29|422.31|419.91|0
1650369660000|2022-04-19 12:01:00|422.12|419.72|422.31|419.91|422.31|419.91|422.12|419.72|0
1650369670000|2022-04-19 12:01:10|422.69|420.29|422.6|420.2|422.69|420.29|422.5|420.1|0
1650369680000|2022-04-19 12:01:20|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1650369690000|2022-04-19 12:01:30|422.41|420.01|422.5|420.1|422.5|420.1|422.31|419.91|0
1650369700000|2022-04-19 12:01:40|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1650369710000|2022-04-19 12:01:50|422.5|420.1|422.69|420.29|422.69|420.29|422.5|420.1|0
1650369720000|2022-04-19 12:02:00|422.6|420.2|422.88|420.48|422.88|420.48|422.5|420.1|0
1650369730000|2022-04-19 12:02:10|422.79|420.39|422.88|420.48|422.88|420.48|422.69|420.29|0
1650369740000|2022-04-19 12:02:20|422.69|420.29|422.31|419.91|422.69|420.29|422.31|419.91|0
1650369750000|2022-04-19 12:02:30|422.69|420.29|422.6|420.2|422.69|420.29|422.5|420.1|0
1650369760000|2022-04-19 12:02:40|422.31|419.91|422.69|420.29|422.69|420.29|422.31|419.91|0
1650369780000|2022-04-19 12:03:00|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1650369790000|2022-04-19 12:03:10|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1650369800000|2022-04-19 12:03:20|422.88|420.48|423.26|420.86|423.26|420.86|422.88|420.48|0
1650369810000|2022-04-19 12:03:30|423.44|421.04|423.07|420.67|423.44|421.04|423.07|420.67|0
1650369820000|2022-04-19 12:03:40|422.88|420.48|422.69|420.29|422.88|420.48|422.69|420.29|0
1650369830000|2022-04-19 12:03:50|422.79|420.39|422.88|420.48|422.88|420.48|422.79|420.39|0
1650369840000|2022-04-19 12:04:00|422.69|420.29|422.5|420.1|422.69|420.29|422.5|420.1|0
1650369850000|2022-04-19 12:04:10|422.03|419.63|422.5|420.1|422.5|420.1|421.74|419.34|0
1650369870000|2022-04-19 12:04:30|422.69|420.29|422.88|420.48|422.88|420.48|422.69|420.29|0
1650369880000|2022-04-19 12:04:40|422.79|420.39|422.88|420.48|422.88|420.48|422.79|420.39|0
1650369890000|2022-04-19 12:04:50|422.69|420.29|421.93|419.53|422.88|420.48|421.93|419.53|0
1650369900000|2022-04-19 12:05:00|422.12|419.72|420.99|418.59|422.22|419.82|420.99|418.59|0
1650369910000|2022-04-19 12:05:10|420.8|418.4|420.61|418.21|420.99|418.59|420.61|418.21|0
1650369920000|2022-04-19 12:05:20|421.08|418.68|421.36|418.96|421.36|418.96|420.99|418.59|0
1650369930000|2022-04-19 12:05:30|421.55|419.15|421.17|418.77|421.55|419.15|421.17|418.77|0
1650369940000|2022-04-19 12:05:40|420.99|418.59|421.17|418.77|421.17|418.77|420.99|418.59|0
1650369950000|2022-04-19 12:05:50|421.36|418.96|421.17|418.77|421.36|418.96|421.17|418.77|0
1650369960000|2022-04-19 12:06:00|420.99|418.59|420.61|418.21|420.99|418.59|420.61|418.21|0
1650369970000|2022-04-19 12:06:10|420.8|418.4|420.99|418.59|420.99|418.59|420.8|418.4|0
1650369980000|2022-04-19 12:06:20|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1650369990000|2022-04-19 12:06:30|420.52|418.12|420.61|418.21|420.61|418.21|420.52|418.12|0
1650370000000|2022-04-19 12:06:40|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1650370010000|2022-04-19 12:06:50|420.61|418.21|420.8|418.4|420.8|418.4|420.42|418.02|0
1650370020000|2022-04-19 12:07:00|420.52|418.12|420.61|418.21|420.61|418.21|420.52|418.12|0
1650370030000|2022-04-19 12:07:10|420.8|418.4|420.8|418.4|420.8|418.4|420.61|418.21|0
1650370040000|2022-04-19 12:07:20|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1650370070000|2022-04-19 12:07:50|421.08|418.68|421.36|418.96|421.36|418.96|421.08|418.68|0
1650370080000|2022-04-19 12:08:00|421.17|418.77|420.8|418.4|421.17|418.77|420.8|418.4|0
1650370090000|2022-04-19 12:08:10|420.98|418.58|420.89|418.49|420.98|418.58|420.8|418.4|0
1650370100000|2022-04-19 12:08:20|420.8|418.4|420.42|418.02|420.89|418.49|420.42|418.02|0
1650370110000|2022-04-19 12:08:30|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1650370120000|2022-04-19 12:08:40|420.8|418.4|420.98|418.58|420.98|418.58|420.8|418.4|0
1650370140000|2022-04-19 12:09:00|421.17|418.77|420.89|418.49|421.17|418.77|420.8|418.4|0
1650370150000|2022-04-19 12:09:10|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1650370160000|2022-04-19 12:09:20|420.42|418.02|420.61|418.21|420.61|418.21|420.42|418.02|0
1650370170000|2022-04-19 12:09:30|420.42|418.02|420.23|417.83|420.42|418.02|420.23|417.83|0
1650370180000|2022-04-19 12:09:40|420.04|417.64|419.47|417.07|420.04|417.64|419.47|417.07|0
1650370190000|2022-04-19 12:09:50|419.66|417.26|419.47|417.07|419.66|417.26|419.47|417.07|0
1650370200000|2022-04-19 12:10:00|419.66|417.26|419.66|417.26|419.85|417.45|419.66|417.26|0
1650370210000|2022-04-19 12:10:10|419.85|417.45|419.1|416.7|419.85|417.45|419.1|416.7|0
1650370220000|2022-04-19 12:10:20|418.91|416.51|418.72|416.32|418.91|416.51|418.72|416.32|0
1650370230000|2022-04-19 12:10:30|418.91|416.51|419.29|416.89|419.47|417.07|418.91|416.51|0
1650370240000|2022-04-19 12:10:40|419.1|416.7|419.1|416.7|419.1|416.7|418.72|416.32|0
1650370250000|2022-04-19 12:10:50|418.91|416.51|418.72|416.32|418.91|416.51|418.72|416.32|0
1650370260000|2022-04-19 12:11:00|419.1|416.7|419.29|416.89|419.29|416.89|419.1|416.7|0
1650370270000|2022-04-19 12:11:10|419.1|416.7|419.1|416.7|419.1|416.7|419.1|416.7|0
1650370280000|2022-04-19 12:11:20|418.91|416.51|419.1|416.7|419.1|416.7|418.91|416.51|0
1650370290000|2022-04-19 12:11:30|419.29|416.89|419.1|416.7|419.29|416.89|419.1|416.7|0
1650370300000|2022-04-19 12:11:40|418.91|416.51|418.72|416.32|418.91|416.51|418.72|416.32|0
1650370310000|2022-04-19 12:11:50|418.91|416.51|419.01|416.61|419.1|416.7|418.91|416.51|0
1650370320000|2022-04-19 12:12:00|419.1|416.7|419.01|416.61|419.1|416.7|419.01|416.61|0
1650370330000|2022-04-19 12:12:10|419.29|416.89|419.19|416.79|419.29|416.89|419.19|416.79|0
1650370340000|2022-04-19 12:12:20|419.1|416.7|419.1|416.7|419.1|416.7|419.1|416.7|0
1650370350000|2022-04-19 12:12:30|419.29|416.89|418.72|416.32|419.29|416.89|418.53|416.13|0
1650370360000|2022-04-19 12:12:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1650370370000|2022-04-19 12:12:50|419.1|416.7|419.1|416.7|419.1|416.7|419.1|416.7|0
1650370380000|2022-04-19 12:13:00|419.28|416.88|419.47|417.07|419.66|417.26|419.28|416.88|0
1650370390000|2022-04-19 12:13:10|419.66|417.26|419.47|417.07|419.66|417.26|419.47|417.07|0
1650370400000|2022-04-19 12:13:20|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1650370410000|2022-04-19 12:13:30|419.38|416.98|419.38|416.98|419.47|417.07|419.28|416.88|0
1650370420000|2022-04-19 12:13:40|419.28|416.88|419.47|417.07|419.66|417.26|419.28|416.88|0
1650370430000|2022-04-19 12:13:50|419.28|416.88|419.38|416.98|419.38|416.98|419.28|416.88|0
1650370440000|2022-04-19 12:14:00|419.66|417.26|419.66|417.26|419.85|417.45|419.66|417.26|0
1650370450000|2022-04-19 12:14:10|419.47|417.07|419.57|417.17|419.57|417.17|419.47|417.07|0
1650370460000|2022-04-19 12:14:20|419.28|416.88|419.28|416.88|419.28|416.88|419.1|416.7|0
1650370470000|2022-04-19 12:14:30|419.47|417.07|419.66|417.26|419.66|417.26|419.47|417.07|0
1650370480000|2022-04-19 12:14:40|419.85|417.45|420.04|417.64|420.04|417.64|419.85|417.45|0
1650370490000|2022-04-19 12:14:50|419.85|417.45|419.85|417.45|420.04|417.64|419.85|417.45|0
1650370500000|2022-04-19 12:15:00|419.66|417.26|419.96|417.56|420.15|417.75|419.66|417.26|0
1650370520000|2022-04-19 12:15:20|419.77|417.37|419.61|417.21|419.96|417.56|419.52|417.12|0
1650370530000|2022-04-19 12:15:30|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1650370550000|2022-04-19 12:15:50|419.33|416.93|419.52|417.12|419.52|417.12|419.33|416.93|0
1650370560000|2022-04-19 12:16:00|419.7|417.3|419.61|417.21|419.7|417.3|419.61|417.21|0
1650370570000|2022-04-19 12:16:10|419.7|417.3|420.08|417.68|420.08|417.68|419.7|417.3|0
1650370580000|2022-04-19 12:16:20|419.89|417.49|420.46|418.06|420.46|418.06|419.89|417.49|0
1650370590000|2022-04-19 12:16:30|420.27|417.87|420.27|417.87|420.27|417.87|420.08|417.68|0
1650370600000|2022-04-19 12:16:40|420.08|417.68|420.46|418.06|420.46|418.06|420.08|417.68|0
1650370610000|2022-04-19 12:16:50|420.27|417.87|420.46|418.06|420.46|418.06|420.27|417.87|0
1650370620000|2022-04-19 12:17:00|420.65|418.25|420.46|418.06|420.65|418.25|420.46|418.06|0
1650370630000|2022-04-19 12:17:10|420.65|418.25|420.65|418.25|420.84|418.44|420.65|418.25|0
1650370640000|2022-04-19 12:17:20|420.84|418.44|421.03|418.63|421.03|418.63|420.84|418.44|0
1650370650000|2022-04-19 12:17:30|420.84|418.44|421.03|418.63|421.03|418.63|420.84|418.44|0
1650370660000|2022-04-19 12:17:40|420.84|418.44|420.65|418.25|420.84|418.44|420.65|418.25|0
1650370670000|2022-04-19 12:17:50|420.84|418.44|420.65|418.25|420.84|418.44|420.46|418.06|0
1650370680000|2022-04-19 12:18:00|420.46|418.06|420.46|418.06|420.46|418.06|420.46|418.06|0
1650370690000|2022-04-19 12:18:10|420.65|418.25|420.37|417.97|420.65|418.25|420.27|417.87|0
1650370700000|2022-04-19 12:18:20|420.46|418.06|420.65|418.25|420.84|418.44|420.46|418.06|0
1650370710000|2022-04-19 12:18:30|420.46|418.06|420.65|418.25|420.65|418.25|420.46|418.06|0
1650370720000|2022-04-19 12:18:40|420.84|418.44|420.84|418.44|420.84|418.44|420.84|418.44|0
1650370730000|2022-04-19 12:18:50|421.02|418.62|421.21|418.81|421.21|418.81|421.02|418.62|0
1650370740000|2022-04-19 12:19:00|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1650370750000|2022-04-19 12:19:10|420.84|418.44|421.02|418.62|421.02|418.62|420.84|418.44|0
1650370760000|2022-04-19 12:19:20|420.84|418.44|421.02|418.62|421.02|418.62|420.84|418.44|0
1650370770000|2022-04-19 12:19:30|420.84|418.44|420.65|418.25|420.84|418.44|420.65|418.25|0
1650370780000|2022-04-19 12:19:40|420.84|418.44|420.84|418.44|420.84|418.44|420.65|418.25|0
1650370790000|2022-04-19 12:19:50|421.02|418.62|420.84|418.44|421.02|418.62|420.84|418.44|0
1650370800000|2022-04-19 12:20:00|420.56|418.16|420.84|418.44|420.84|418.44|420.56|418.16|0
1650370810000|2022-04-19 12:20:10|420.65|418.25|420.65|418.25|420.84|418.44|420.65|418.25|0
1650370820000|2022-04-19 12:20:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1650370830000|2022-04-19 12:20:30|420.46|418.06|420.18|417.78|420.46|418.06|420.18|417.78|0
1650370840000|2022-04-19 12:20:40|420.08|417.68|420.27|417.87|420.27|417.87|420.08|417.68|0
1650370850000|2022-04-19 12:20:50|420.46|418.06|420.27|417.87|420.46|418.06|420.27|417.87|0
1650370860000|2022-04-19 12:21:00|420.46|418.06|420.65|418.25|420.65|418.25|420.46|418.06|0
1650370870000|2022-04-19 12:21:10|421.02|418.62|421.21|418.81|421.21|418.81|420.84|418.44|0
1650370900000|2022-04-19 12:21:40|421.02|418.62|421.21|418.81|421.21|418.81|421.02|418.62|0
1650370910000|2022-04-19 12:21:50|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1650370920000|2022-04-19 12:22:00|420.83|418.43|420.83|418.43|420.83|418.43|420.83|418.43|0
1650370930000|2022-04-19 12:22:10|421.02|418.62|421.21|418.81|421.21|418.81|421.02|418.62|0
1650370940000|2022-04-19 12:22:20|422.16|419.76|422.35|419.95|422.35|419.95|421.97|419.57|0
1650370950000|2022-04-19 12:22:30|422.26|419.86|422.35|419.95|422.35|419.95|422.26|419.86|0
1650370960000|2022-04-19 12:22:40|422.26|419.86|422.35|419.95|422.35|419.95|422.26|419.86|0
1650370970000|2022-04-19 12:22:50|422.54|420.14|422.73|420.33|422.73|420.33|422.35|419.95|0
1650370980000|2022-04-19 12:23:00|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1650370990000|2022-04-19 12:23:10|422.73|420.33|422.54|420.14|422.92|420.52|422.54|420.14|0
1650371000000|2022-04-19 12:23:20|422.35|419.95|422.45|420.05|422.45|420.05|422.35|419.95|0
1650371010000|2022-04-19 12:23:30|422.54|420.14|422.73|420.33|422.91|420.51|422.35|419.95|0
1650371020000|2022-04-19 12:23:40|422.54|420.14|422.35|419.95|422.54|420.14|422.35|419.95|0
1650371030000|2022-04-19 12:23:50|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1650371040000|2022-04-19 12:24:00|422.35|419.95|422.16|419.76|422.35|419.95|422.16|419.76|0
1650371050000|2022-04-19 12:24:10|422.35|419.95|422.54|420.14|422.54|420.14|422.35|419.95|0
1650371060000|2022-04-19 12:24:20|422.35|419.95|422.16|419.76|422.35|419.95|422.16|419.76|0
1650371070000|2022-04-19 12:24:30|422.26|419.86|422.35|419.95|422.35|419.95|422.26|419.86|0
1650371080000|2022-04-19 12:24:40|422.16|419.76|422.45|420.05|422.54|420.14|422.16|419.76|0
1650371090000|2022-04-19 12:24:50|422.54|420.14|422.35|419.95|422.54|420.14|422.35|419.95|0
1650371100000|2022-04-19 12:25:00|422.54|420.14|422.35|419.95|422.54|420.14|422.35|419.95|0
1650371110000|2022-04-19 12:25:10|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1650371170000|2022-04-19 12:26:10|422.26|419.86|422.54|420.14|422.54|420.14|422.26|419.86|0
1650371180000|2022-04-19 12:26:20|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650371190000|2022-04-19 12:26:30|423.1|420.7|422.91|420.51|423.1|420.7|422.91|420.51|0
1650371200000|2022-04-19 12:26:40|423.1|420.7|423.1|420.7|423.29|420.89|423.1|420.7|0
1650371210000|2022-04-19 12:26:50|422.72|420.32|422.54|420.14|422.72|420.32|422.54|420.14|0
1650371220000|2022-04-19 12:27:00|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650371230000|2022-04-19 12:27:10|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1650371240000|2022-04-19 12:27:20|422.07|419.67|422.16|419.76|422.16|419.76|422.07|419.67|0
1650371250000|2022-04-19 12:27:30|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1650371260000|2022-04-19 12:27:40|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1650371270000|2022-04-19 12:27:50|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1650371280000|2022-04-19 12:28:00|422.53|420.13|422.35|419.95|422.53|420.13|422.35|419.95|0
1650371290000|2022-04-19 12:28:10|422.25|419.85|422.16|419.76|422.25|419.85|422.16|419.76|0
1650371300000|2022-04-19 12:28:20|422.07|419.67|422.16|419.76|422.16|419.76|422.07|419.67|0
1650371310000|2022-04-19 12:28:30|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1650371320000|2022-04-19 12:28:40|422.16|419.76|422.16|419.76|422.16|419.76|422.07|419.67|0
1650371330000|2022-04-19 12:28:50|422.07|419.67|422.16|419.76|422.16|419.76|422.07|419.67|0
1650371340000|2022-04-19 12:29:00|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1650371350000|2022-04-19 12:29:10|422.16|419.76|422.07|419.67|422.16|419.76|422.07|419.67|0
1650371360000|2022-04-19 12:29:20|421.88|419.48|421.59|419.19|421.88|419.48|421.59|419.19|0
1650371370000|2022-04-19 12:29:30|421.69|419.29|421.78|419.38|421.78|419.38|421.69|419.29|0
1650371380000|2022-04-19 12:29:40|421.69|419.29|421.97|419.57|421.97|419.57|421.59|419.19|0
1650371390000|2022-04-19 12:29:50|421.78|419.38|421.59|419.19|421.78|419.38|421.59|419.19|0
1650371410000|2022-04-19 12:30:10|421.78|419.38|421.78|419.38|421.78|419.38|421.78|419.38|0
1650371420000|2022-04-19 12:30:20|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1650371430000|2022-04-19 12:30:30|421.4|419|421.59|419.19|421.59|419.19|421.4|419|0
1650371440000|2022-04-19 12:30:40|421.97|419.57|421.4|419|421.97|419.57|421.4|419|0
1650371460000|2022-04-19 12:31:00|421.31|418.91|420.64|418.24|421.31|418.91|420.64|418.24|0
1650371470000|2022-04-19 12:31:10|420.45|418.05|420.36|417.96|420.45|418.05|420.27|417.87|0
1650371480000|2022-04-19 12:31:20|420.45|418.05|420.27|417.87|420.64|418.24|420.27|417.87|0
1650371490000|2022-04-19 12:31:30|419.89|417.49|419.7|417.3|419.89|417.49|419.7|417.3|0
1650371500000|2022-04-19 12:31:40|419.8|417.4|419.89|417.49|419.89|417.49|419.8|417.4|0
1650371510000|2022-04-19 12:31:50|419.7|417.3|420.08|417.68|420.08|417.68|419.61|417.21|0
1650371520000|2022-04-19 12:32:00|420.26|417.86|420.26|417.86|420.45|418.05|420.26|417.86|0
1650371530000|2022-04-19 12:32:10|420.45|418.05|420.08|417.68|420.64|418.24|420.08|417.68|0
1650371540000|2022-04-19 12:32:20|419.99|417.59|419.7|417.3|419.99|417.59|419.51|417.11|0
1650371550000|2022-04-19 12:32:30|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1650371560000|2022-04-19 12:32:40|420.26|417.86|420.45|418.05|420.45|418.05|420.26|417.86|0
1650371570000|2022-04-19 12:32:50|420.55|418.15|420.83|418.43|420.83|418.43|420.45|418.05|0
1650371580000|2022-04-19 12:33:00|420.74|418.34|420.64|418.24|420.83|418.43|420.64|418.24|0
1650371590000|2022-04-19 12:33:10|420.74|418.34|421.02|418.62|421.02|418.62|420.74|418.34|0
1650371600000|2022-04-19 12:33:20|420.64|418.24|420.45|418.05|420.64|418.24|420.26|417.86|0
1650371610000|2022-04-19 12:33:30|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1650371620000|2022-04-19 12:33:40|420.83|418.43|420.45|418.05|420.83|418.43|420.45|418.05|0
1650371630000|2022-04-19 12:33:50|420.64|418.24|420.26|417.86|420.64|418.24|420.26|417.86|0
1650371650000|2022-04-19 12:34:10|420.17|417.77|420.08|417.68|420.26|417.86|420.08|417.68|0
1650371660000|2022-04-19 12:34:20|420.26|417.86|420.26|417.86|420.26|417.86|420.08|417.68|0
1650371670000|2022-04-19 12:34:30|420.45|418.05|420.26|417.86|420.45|418.05|420.26|417.86|0
1650371680000|2022-04-19 12:34:40|420.08|417.68|419.89|417.49|420.08|417.68|419.89|417.49|0
1650371690000|2022-04-19 12:34:50|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1650371700000|2022-04-19 12:35:00|419.89|417.49|420.08|417.68|420.08|417.68|419.89|417.49|0
1650371710000|2022-04-19 12:35:10|420.17|417.77|419.7|417.3|420.17|417.77|419.7|417.3|0
1650371720000|2022-04-19 12:35:20|419.89|417.49|419.98|417.58|420.08|417.68|419.89|417.49|0
1650371730000|2022-04-19 12:35:30|419.7|417.3|419.51|417.11|419.7|417.3|419.51|417.11|0
1650371740000|2022-04-19 12:35:40|419.7|417.3|419.7|417.3|419.7|417.3|419.51|417.11|0
1650371750000|2022-04-19 12:35:50|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1650371760000|2022-04-19 12:36:00|419.61|417.21|419.7|417.3|419.7|417.3|419.61|417.21|0
1650371770000|2022-04-19 12:36:10|419.89|417.49|420.64|418.24|420.64|418.24|419.89|417.49|0
1650371780000|2022-04-19 12:36:20|420.83|418.43|421.02|418.62|421.21|418.81|420.83|418.43|0
1650371790000|2022-04-19 12:36:30|421.21|418.81|421.21|418.81|421.21|418.81|421.21|418.81|0
1650371800000|2022-04-19 12:36:40|421.4|419|421.59|419.19|421.96|419.56|421.21|418.81|0
1650371810000|2022-04-19 12:36:50|421.78|419.38|421.96|419.56|421.96|419.56|421.78|419.38|0
1650371820000|2022-04-19 12:37:00|422.34|419.94|422.53|420.13|422.72|420.32|422.34|419.94|0
1650371830000|2022-04-19 12:37:10|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650371840000|2022-04-19 12:37:20|422.63|420.23|423.1|420.7|423.1|420.7|422.63|420.23|0
1650371850000|2022-04-19 12:37:30|423.48|421.08|423.29|420.89|423.48|421.08|423.29|420.89|0
1650371860000|2022-04-19 12:37:40|423.1|420.7|423.29|420.89|423.48|421.08|423.1|420.7|0
1650371880000|2022-04-19 12:38:00|423.48|421.08|423.1|420.7|423.48|421.08|423.1|420.7|0
1650371890000|2022-04-19 12:38:10|423.29|420.89|422.91|420.51|423.29|420.89|422.91|420.51|0
1650371900000|2022-04-19 12:38:20|423.1|420.7|422.91|420.51|423.1|420.7|422.91|420.51|0
1650371910000|2022-04-19 12:38:30|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650371920000|2022-04-19 12:38:40|422.91|420.51|422.72|420.32|422.91|420.51|422.72|420.32|0
1650371930000|2022-04-19 12:38:50|422.53|420.13|422.72|420.32|422.72|420.32|422.53|420.13|0
1650371940000|2022-04-19 12:39:00|422.53|420.13|422.72|420.32|422.72|420.32|422.53|420.13|0
1650371950000|2022-04-19 12:39:10|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1650371960000|2022-04-19 12:39:20|422.34|419.94|422.34|419.94|422.34|419.94|422.15|419.75|0
1650371970000|2022-04-19 12:39:30|422.44|420.04|422.34|419.94|422.44|420.04|422.34|419.94|0
1650371980000|2022-04-19 12:39:40|422.15|419.75|422.34|419.94|422.34|419.94|422.15|419.75|0
1650372000000|2022-04-19 12:40:00|422.53|420.13|423.1|420.7|423.1|420.7|422.53|420.13|0
1650372010000|2022-04-19 12:40:10|423.29|420.89|423.48|421.08|423.48|421.08|423.29|420.89|0
1650372020000|2022-04-19 12:40:20|423.29|420.89|423.29|420.89|423.48|421.08|423.29|420.89|0
1650372030000|2022-04-19 12:40:30|423.1|420.7|423.29|420.89|423.29|420.89|423.1|420.7|0
1650372040000|2022-04-19 12:40:40|423.2|420.8|423.1|420.7|423.29|420.89|423.1|420.7|0
1650372050000|2022-04-19 12:40:50|422.91|420.51|422.91|420.51|422.91|420.51|422.91|420.51|0
1650372060000|2022-04-19 12:41:00|423.1|420.7|423.29|420.89|423.29|420.89|423.1|420.7|0
1650372070000|2022-04-19 12:41:10|423.1|420.7|423.29|420.89|423.29|420.89|423.1|420.7|0
1650372080000|2022-04-19 12:41:20|423.2|420.8|422.91|420.51|423.2|420.8|422.91|420.51|0
1650372090000|2022-04-19 12:41:30|422.72|420.32|422.15|419.75|422.72|420.32|422.15|419.75|0
1650372100000|2022-04-19 12:41:40|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1650372110000|2022-04-19 12:41:50|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1650372120000|2022-04-19 12:42:00|421.58|419.18|421.58|419.18|421.58|419.18|421.58|419.18|0
1650372130000|2022-04-19 12:42:10|421.77|419.37|422.15|419.75|422.15|419.75|421.77|419.37|0
1650372140000|2022-04-19 12:42:20|422.34|419.94|422.15|419.75|422.34|419.94|422.15|419.75|0
1650372150000|2022-04-19 12:42:30|421.96|419.56|422.15|419.75|422.15|419.75|421.96|419.56|0
1650372160000|2022-04-19 12:42:40|422.06|419.66|422.34|419.94|422.34|419.94|422.06|419.66|0
1650372170000|2022-04-19 12:42:50|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1650372180000|2022-04-19 12:43:00|422.34|419.94|422.91|420.51|422.91|420.51|422.15|419.75|0
1650372190000|2022-04-19 12:43:10|423.1|420.7|423.1|420.7|423.29|420.89|422.91|420.51|0
1650372200000|2022-04-19 12:43:20|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650372210000|2022-04-19 12:43:30|422.63|420.23|422.72|420.32|422.72|420.32|422.53|420.13|0
1650372220000|2022-04-19 12:43:40|422.63|420.23|422.72|420.32|422.91|420.51|422.63|420.23|0
1650372230000|2022-04-19 12:43:50|422.91|420.51|422.53|420.13|422.91|420.51|422.53|420.13|0
1650372240000|2022-04-19 12:44:00|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1650372250000|2022-04-19 12:44:10|422.25|419.85|422.53|420.13|422.53|420.13|422.15|419.75|0
1650372260000|2022-04-19 12:44:20|422.72|420.32|422.53|420.13|422.72|420.32|422.53|420.13|0
1650372270000|2022-04-19 12:44:30|422.72|420.32|422.91|420.51|422.91|420.51|422.72|420.32|0
1650372280000|2022-04-19 12:44:40|422.82|420.42|422.91|420.51|423.1|420.7|422.82|420.42|0
1650372300000|2022-04-19 12:45:00|423.48|421.08|422.91|420.51|423.48|421.08|422.91|420.51|0
1650372310000|2022-04-19 12:45:10|423.1|420.7|423.1|420.7|423.1|420.7|422.91|420.51|0
1650372320000|2022-04-19 12:45:20|423.48|421.08|423.29|420.89|423.48|421.08|423.1|420.7|0
1650372330000|2022-04-19 12:45:30|423.48|421.08|424.04|421.64|424.04|421.64|423.48|421.08|0
1650372340000|2022-04-19 12:45:40|423.86|421.46|423.86|421.46|423.86|421.46|423.67|421.27|0
1650372350000|2022-04-19 12:45:50|424.04|421.64|424.99|422.59|424.99|422.59|424.04|421.64|0
1650372360000|2022-04-19 12:46:00|424.8|422.4|424.8|422.4|424.8|422.4|424.61|422.21|0
1650372370000|2022-04-19 12:46:10|424.99|422.59|424.42|422.02|424.99|422.59|424.42|422.02|0
1650372380000|2022-04-19 12:46:20|424.61|422.21|424.8|422.4|424.8|422.4|424.61|422.21|0
1650372390000|2022-04-19 12:46:30|424.99|422.59|424.42|422.02|424.99|422.59|424.42|422.02|0
1650372400000|2022-04-19 12:46:40|424.61|422.21|424.42|422.02|424.61|422.21|424.23|421.83|0
1650372410000|2022-04-19 12:46:50|424.23|421.83|424.52|422.12|424.52|422.12|424.23|421.83|0
1650372420000|2022-04-19 12:47:00|424.71|422.31|424.23|421.83|424.71|422.31|424.23|421.83|0
1650372430000|2022-04-19 12:47:10|424.42|422.02|424.8|422.4|424.99|422.59|424.42|422.02|0
1650372440000|2022-04-19 12:47:20|424.61|422.21|424.42|422.02|424.61|422.21|424.42|422.02|0
1650372450000|2022-04-19 12:47:30|424.8|422.4|424.99|422.59|424.99|422.59|424.8|422.4|0
1650372460000|2022-04-19 12:47:40|424.8|422.4|424.99|422.59|424.99|422.59|424.8|422.4|0
1650372470000|2022-04-19 12:47:50|424.8|422.4|424.8|422.4|424.8|422.4|424.61|422.21|0
1650372480000|2022-04-19 12:48:00|424.61|422.21|424.99|422.59|424.99|422.59|424.61|422.21|0
1650372490000|2022-04-19 12:48:10|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650372500000|2022-04-19 12:48:20|425.56|423.16|425.56|423.16|425.56|423.16|425.37|422.97|0
1650372510000|2022-04-19 12:48:30|425.37|422.97|425.56|423.16|425.56|423.16|425.37|422.97|0
1650372520000|2022-04-19 12:48:40|425.37|422.97|425.56|423.16|425.56|423.16|425.18|422.78|0
1650372530000|2022-04-19 12:48:50|425.37|422.97|425.75|423.35|425.75|423.35|425.37|422.97|0
1650372540000|2022-04-19 12:49:00|425.56|423.16|425.18|422.78|425.56|423.16|425.18|422.78|0
1650372550000|2022-04-19 12:49:10|425.37|422.97|425.28|422.88|425.37|422.97|425.18|422.78|0
1650372560000|2022-04-19 12:49:20|425.18|422.78|424.99|422.59|425.18|422.78|424.99|422.59|0
1650372570000|2022-04-19 12:49:30|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1650372580000|2022-04-19 12:49:40|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650372590000|2022-04-19 12:49:50|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650372600000|2022-04-19 12:50:00|425.56|423.16|425.75|423.35|425.75|423.35|425.56|423.16|0
1650372610000|2022-04-19 12:50:10|425.56|423.16|425.56|423.16|425.75|423.35|425.56|423.16|0
1650372620000|2022-04-19 12:50:20|425.75|423.35|425.56|423.16|425.75|423.35|425.56|423.16|0
1650372630000|2022-04-19 12:50:30|425.37|422.97|425.18|422.78|425.37|422.97|424.99|422.59|0
1650372640000|2022-04-19 12:50:40|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1650372650000|2022-04-19 12:50:50|424.8|422.4|424.8|422.4|424.99|422.59|424.8|422.4|0
1650372660000|2022-04-19 12:51:00|424.99|422.59|424.99|422.59|424.99|422.59|424.8|422.4|0
1650372670000|2022-04-19 12:51:10|425.37|422.97|425.18|422.78|425.37|422.97|425.18|422.78|0
1650372680000|2022-04-19 12:51:20|425.28|422.88|425.75|423.35|425.75|423.35|425.28|422.88|0
1650372690000|2022-04-19 12:51:30|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650372710000|2022-04-19 12:51:50|425.47|423.07|424.99|422.59|425.47|423.07|424.99|422.59|0
1650372720000|2022-04-19 12:52:00|424.8|422.4|424.8|422.4|424.99|422.59|424.8|422.4|0
1650372730000|2022-04-19 12:52:10|424.99|422.59|424.8|422.4|424.99|422.59|424.8|422.4|0
1650372740000|2022-04-19 12:52:20|424.99|422.59|425.37|422.97|425.37|422.97|424.99|422.59|0
1650372750000|2022-04-19 12:52:30|425.56|423.16|425.75|423.35|425.75|423.35|425.56|423.16|0
1650372760000|2022-04-19 12:52:40|425.37|422.97|425.37|422.97|425.37|422.97|425.18|422.78|0
1650372770000|2022-04-19 12:52:50|425.56|423.16|425.56|423.16|425.56|423.16|425.37|422.97|0
1650372780000|2022-04-19 12:53:00|425.37|422.97|425.18|422.78|425.37|422.97|425.18|422.78|0
1650372790000|2022-04-19 12:53:10|424.99|422.59|425.18|422.78|425.18|422.78|424.99|422.59|0
1650372810000|2022-04-19 12:53:30|424.99|422.59|424.8|422.4|424.99|422.59|424.8|422.4|0
1650372820000|2022-04-19 12:53:40|424.99|422.59|425.37|422.97|425.37|422.97|424.99|422.59|0
1650372830000|2022-04-19 12:53:50|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1650372840000|2022-04-19 12:54:00|425.37|422.97|425.28|422.88|425.37|422.97|425.28|422.88|0
1650372850000|2022-04-19 12:54:10|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650372860000|2022-04-19 12:54:20|425.18|422.78|425.18|422.78|425.37|422.97|425.18|422.78|0
1650372870000|2022-04-19 12:54:30|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650372880000|2022-04-19 12:54:40|424.99|422.59|425.18|422.78|425.18|422.78|424.99|422.59|0
1650372900000|2022-04-19 12:55:00|425.37|422.97|424.99|422.59|425.37|422.97|424.99|422.59|0
1650372910000|2022-04-19 12:55:10|425.18|422.78|425.37|422.97|425.37|422.97|425.18|422.78|0
1650372930000|2022-04-19 12:55:30|425.56|423.16|425.56|423.16|425.75|423.35|425.56|423.16|0
1650372940000|2022-04-19 12:55:40|425.75|423.35|425.56|423.16|425.75|423.35|425.56|423.16|0
1650372950000|2022-04-19 12:55:50|425.37|422.97|424.99|422.59|425.37|422.97|424.99|422.59|0
1650372960000|2022-04-19 12:56:00|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1650372970000|2022-04-19 12:56:10|425.37|422.97|425.75|423.35|425.75|423.35|425.37|422.97|0
1650372980000|2022-04-19 12:56:20|425.56|423.16|425.75|423.35|425.75|423.35|425.56|423.16|0
1650372990000|2022-04-19 12:56:30|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650373000000|2022-04-19 12:56:40|425.75|423.35|425.37|422.97|425.75|423.35|425.37|422.97|0
1650373010000|2022-04-19 12:56:50|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650373020000|2022-04-19 12:57:00|425.75|423.35|425.75|423.35|425.75|423.35|425.56|423.16|0
1650373030000|2022-04-19 12:57:10|425.56|423.16|425.56|423.16|425.56|423.16|425.56|423.16|0
1650373040000|2022-04-19 12:57:20|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650373050000|2022-04-19 12:57:30|425.56|423.16|425.56|423.16|425.56|423.16|425.37|422.97|0
1650373060000|2022-04-19 12:57:40|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650373070000|2022-04-19 12:57:50|425.56|423.16|425.56|423.16|425.75|423.35|425.56|423.16|0
1650373080000|2022-04-19 12:58:00|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650373090000|2022-04-19 12:58:10|425.56|423.16|425.09|422.69|425.56|423.16|425.09|422.69|0
1650373100000|2022-04-19 12:58:20|424.99|422.59|424.99|422.59|425.18|422.78|424.99|422.59|0
1650373120000|2022-04-19 12:58:40|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1650373130000|2022-04-19 12:58:50|425.56|423.16|425.37|422.97|425.56|423.16|425.37|422.97|0
1650373140000|2022-04-19 12:59:00|425.18|422.78|425.18|422.78|425.18|422.78|425.18|422.78|0
1650373150000|2022-04-19 12:59:10|424.99|422.59|425.18|422.78|425.18|422.78|424.99|422.59|0
1650373170000|2022-04-19 12:59:30|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1650373180000|2022-04-19 12:59:40|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1650373190000|2022-04-19 12:59:50|424.61|422.21|424.61|422.21|424.8|422.4|424.61|422.21|0
1650373200000|2022-04-19 13:00:00|424.8|422.4|424.61|422.21|424.8|422.4|424.61|422.21|0
1650373220000|2022-04-19 13:00:20|424.42|422.02|424.42|422.02|424.42|422.02|424.23|421.83|0
1650373230000|2022-04-19 13:00:30|424.61|422.21|424.42|422.02|424.61|422.21|424.42|422.02|0
1650373240000|2022-04-19 13:00:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1650373250000|2022-04-19 13:00:50|424.04|421.64|423.66|421.26|424.04|421.64|423.66|421.26|0
1650373260000|2022-04-19 13:01:00|423.47|421.07|423.28|420.88|423.47|421.07|423.28|420.88|0
1650373270000|2022-04-19 13:01:10|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1650373280000|2022-04-19 13:01:20|423.66|421.26|423.47|421.07|423.66|421.26|423.47|421.07|0
1650373290000|2022-04-19 13:01:30|423.66|421.26|423.66|421.26|423.66|421.26|423.66|421.26|0
1650373300000|2022-04-19 13:01:40|423.57|421.17|423.66|421.26|423.66|421.26|423.57|421.17|0
1650373310000|2022-04-19 13:01:50|424.04|421.64|423.85|421.45|424.04|421.64|423.85|421.45|0
1650373320000|2022-04-19 13:02:00|424.04|421.64|424.42|422.02|424.42|422.02|424.04|421.64|0
1650373330000|2022-04-19 13:02:10|424.23|421.83|424.8|422.4|424.8|422.4|424.23|421.83|0
1650373350000|2022-04-19 13:02:30|424.61|422.21|424.61|422.21|424.61|422.21|424.61|422.21|0
1650373360000|2022-04-19 13:02:40|424.42|422.02|424.42|422.02|424.42|422.02|424.23|421.83|0
1650373370000|2022-04-19 13:02:50|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1650373380000|2022-04-19 13:03:00|423.85|421.45|424.04|421.64|424.04|421.64|423.85|421.45|0
1650373390000|2022-04-19 13:03:10|423.85|421.45|423.85|421.45|424.04|421.64|423.85|421.45|0
1650373400000|2022-04-19 13:03:20|423.28|420.88|423.09|420.69|423.28|420.88|423.09|420.69|0
1650373410000|2022-04-19 13:03:30|423.28|420.88|423.66|421.26|423.66|421.26|423.28|420.88|0
1650373420000|2022-04-19 13:03:40|423.76|421.36|423.85|421.45|423.85|421.45|423.66|421.26|0
1650373430000|2022-04-19 13:03:50|423.66|421.26|423.66|421.26|423.66|421.26|423.47|421.07|0
1650373440000|2022-04-19 13:04:00|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1650373450000|2022-04-19 13:04:10|424.23|421.83|424.42|422.02|424.42|422.02|424.23|421.83|0
1650373460000|2022-04-19 13:04:20|424.23|421.83|424.42|422.02|424.42|422.02|424.23|421.83|0
1650373470000|2022-04-19 13:04:30|424.8|422.4|424.99|422.59|424.99|422.59|424.8|422.4|0
1650373480000|2022-04-19 13:04:40|425.18|422.78|425.18|422.78|425.18|422.78|424.99|422.59|0
1650373490000|2022-04-19 13:04:50|425.56|423.16|425.18|422.78|425.56|423.16|425.18|422.78|0
1650373500000|2022-04-19 13:05:00|425.37|422.97|426.51|424.11|426.51|424.11|425.37|422.97|0
1650373510000|2022-04-19 13:05:10|426.7|424.3|426.32|423.92|426.7|424.3|426.32|423.92|0
1650373520000|2022-04-19 13:05:20|426.13|423.73|426.89|424.49|426.89|424.49|426.13|423.73|0
1650373540000|2022-04-19 13:05:40|427.08|424.68|427.84|425.44|427.84|425.44|427.08|424.68|0
1650373550000|2022-04-19 13:05:50|428.13|425.73|428.03|425.63|428.13|425.73|428.03|425.63|0
1650373560000|2022-04-19 13:06:00|428.22|425.82|428.22|425.82|428.41|426.01|428.22|425.82|0
1650373570000|2022-04-19 13:06:10|428.03|425.63|428.22|425.82|428.22|425.82|428.03|425.63|0
1650373580000|2022-04-19 13:06:20|428.41|426.01|428.98|426.58|428.98|426.58|428.41|426.01|0
1650373590000|2022-04-19 13:06:30|428.79|426.39|428.22|425.82|428.79|426.39|428.22|425.82|0
1650373600000|2022-04-19 13:06:40|428.41|426.01|428.98|426.58|428.98|426.58|428.41|426.01|0
1650373610000|2022-04-19 13:06:50|429.17|426.77|429.56|427.16|429.94|427.54|429.17|426.77|0
1650373620000|2022-04-19 13:07:00|429.17|426.77|430.13|427.73|430.13|427.73|429.17|426.77|0
1650373630000|2022-04-19 13:07:10|429.94|427.54|430.51|428.11|430.51|428.11|429.94|427.54|0
1650373640000|2022-04-19 13:07:20|430.7|428.3|430.32|427.92|430.7|428.3|430.32|427.92|0
1650373650000|2022-04-19 13:07:30|430.89|428.49|430.89|428.49|430.89|428.49|430.7|428.3|0
1650373660000|2022-04-19 13:07:40|430.8|428.4|430.13|427.73|430.8|428.4|429.94|427.54|0
1650373670000|2022-04-19 13:07:50|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1650373680000|2022-04-19 13:08:00|429.75|427.35|429.94|427.54|429.94|427.54|429.75|427.35|0
1650373690000|2022-04-19 13:08:10|429.75|427.35|429.17|426.77|429.75|427.35|429.17|426.77|0
1650373700000|2022-04-19 13:08:20|429.36|426.96|429.36|426.96|429.36|426.96|429.17|426.77|0
1650373710000|2022-04-19 13:08:30|429.55|427.15|429.75|427.35|429.75|427.35|429.55|427.15|0
1650373720000|2022-04-19 13:08:40|429.36|426.96|429.36|426.96|429.46|427.06|429.36|426.96|0
1650373730000|2022-04-19 13:08:50|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1650373740000|2022-04-19 13:09:00|428.98|426.58|428.98|426.58|429.17|426.77|428.98|426.58|0
1650373750000|2022-04-19 13:09:10|428.79|426.39|428.98|426.58|428.98|426.58|428.79|426.39|0
1650373760000|2022-04-19 13:09:20|428.79|426.39|428.6|426.2|428.79|426.39|428.6|426.2|0
1650373770000|2022-04-19 13:09:30|428.41|426.01|428.22|425.82|428.41|426.01|428.22|425.82|0
1650373780000|2022-04-19 13:09:40|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1650373790000|2022-04-19 13:09:50|427.65|425.25|427.46|425.06|427.65|425.25|427.46|425.06|0
1650373800000|2022-04-19 13:10:00|427.65|425.25|427.65|425.25|427.65|425.25|427.65|425.25|0
1650373810000|2022-04-19 13:10:10|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1650373820000|2022-04-19 13:10:20|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1650373840000|2022-04-19 13:10:40|427.08|424.68|427.08|424.68|427.08|424.68|427.08|424.68|0
1650373850000|2022-04-19 13:10:50|426.89|424.49|427.08|424.68|427.08|424.68|426.89|424.49|0
1650373860000|2022-04-19 13:11:00|426.89|424.49|426.7|424.3|427.08|424.68|426.7|424.3|0
1650373870000|2022-04-19 13:11:10|426.51|424.11|426.51|424.11|426.51|424.11|426.51|424.11|0
1650373880000|2022-04-19 13:11:20|426.7|424.3|426.51|424.11|426.7|424.3|426.51|424.11|0
1650373890000|2022-04-19 13:11:30|426.7|424.3|426.89|424.49|426.89|424.49|426.7|424.3|0
1650373900000|2022-04-19 13:11:40|426.7|424.3|426.31|423.91|426.7|424.3|426.31|423.91|0
1650373910000|2022-04-19 13:11:50|426.51|424.11|426.5|424.1|426.51|424.11|426.5|424.1|0
1650373920000|2022-04-19 13:12:00|426.7|424.3|427.08|424.68|427.08|424.68|426.7|424.3|0
1650373930000|2022-04-19 13:12:10|427.27|424.87|427.27|424.87|427.27|424.87|427.08|424.68|0
1650373940000|2022-04-19 13:12:20|427.46|425.06|427.65|425.25|427.65|425.25|427.46|425.06|0
1650373950000|2022-04-19 13:12:30|427.46|425.06|427.46|425.06|427.65|425.25|427.46|425.06|0
1650373960000|2022-04-19 13:12:40|427.65|425.25|427.84|425.44|427.84|425.44|427.65|425.25|0
1650373970000|2022-04-19 13:12:50|427.65|425.25|427.65|425.25|427.65|425.25|427.65|425.25|0
1650373980000|2022-04-19 13:13:00|427.46|425.06|427.46|425.06|427.46|425.06|427.46|425.06|0
1650373990000|2022-04-19 13:13:10|427.27|424.87|428.41|426.01|428.41|426.01|427.27|424.87|0
1650374000000|2022-04-19 13:13:20|428.22|425.82|427.84|425.44|428.22|425.82|427.84|425.44|0
1650374010000|2022-04-19 13:13:30|427.65|425.25|427.84|425.44|427.84|425.44|427.65|425.25|0
1650374020000|2022-04-19 13:13:40|427.65|425.25|427.55|425.15|427.65|425.25|427.46|425.06|0
1650374030000|2022-04-19 13:13:50|427.65|425.25|427.65|425.25|427.65|425.25|427.65|425.25|0
1650374040000|2022-04-19 13:14:00|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1650374050000|2022-04-19 13:14:10|427.08|424.68|427.07|424.67|427.08|424.68|427.07|424.67|0
1650374060000|2022-04-19 13:14:20|426.88|424.48|426.88|424.48|426.88|424.48|426.88|424.48|0
1650374070000|2022-04-19 13:14:30|427.07|424.67|427.07|424.67|427.07|424.67|427.07|424.67|0
1650374080000|2022-04-19 13:14:40|426.88|424.48|427.07|424.67|427.07|424.67|426.88|424.48|0
1650374090000|2022-04-19 13:14:50|426.88|424.48|426.88|424.48|426.88|424.48|426.88|424.48|0
1650374110000|2022-04-19 13:15:10|426.69|424.29|426.88|424.48|426.88|424.48|426.69|424.29|0
1650374120000|2022-04-19 13:15:20|427.07|424.67|427.07|424.67|427.07|424.67|427.07|424.67|0
1650374130000|2022-04-19 13:15:30|426.88|424.48|426.88|424.48|426.88|424.48|426.88|424.48|0
1650374140000|2022-04-19 13:15:40|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1650374150000|2022-04-19 13:15:50|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1650374160000|2022-04-19 13:16:00|426.31|423.91|426.12|423.72|426.5|424.1|426.12|423.72|0
1650374170000|2022-04-19 13:16:10|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1650374180000|2022-04-19 13:16:20|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1650374190000|2022-04-19 13:16:30|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1650374200000|2022-04-19 13:16:40|426.41|424.01|426.31|423.91|426.41|424.01|426.31|423.91|0
1650374220000|2022-04-19 13:17:00|426.12|423.72|426.31|423.91|426.5|424.1|426.12|423.72|0
1650374230000|2022-04-19 13:17:10|425.74|423.34|425.93|423.53|425.93|423.53|425.74|423.34|0
1650374240000|2022-04-19 13:17:20|425.74|423.34|425.93|423.53|425.93|423.53|425.74|423.34|0
1650374250000|2022-04-19 13:17:30|426.12|423.72|426.12|423.72|426.31|423.91|426.12|423.72|0
1650374260000|2022-04-19 13:17:40|425.93|423.53|425.93|423.53|425.93|423.53|425.93|423.53|0
1650374270000|2022-04-19 13:17:50|426.12|423.72|426.12|423.72|426.12|423.72|426.03|423.63|0
1650374280000|2022-04-19 13:18:00|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1650374300000|2022-04-19 13:18:20|426.5|424.1|426.69|424.29|426.69|424.29|426.5|424.1|0
1650374310000|2022-04-19 13:18:30|426.5|424.1|426.69|424.29|426.69|424.29|426.5|424.1|0
1650374330000|2022-04-19 13:18:50|426.88|424.48|426.88|424.48|426.88|424.48|426.88|424.48|0
1650374340000|2022-04-19 13:19:00|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1650374350000|2022-04-19 13:19:10|426.5|424.1|426.31|423.91|426.5|424.1|426.31|423.91|0
1650374360000|2022-04-19 13:19:20|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1650374380000|2022-04-19 13:19:40|426.31|423.91|426.5|424.1|426.5|424.1|426.31|423.91|0
1650374390000|2022-04-19 13:19:50|426.69|424.29|427.07|424.67|427.07|424.67|426.69|424.29|0
1650374400000|2022-04-19 13:20:00|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1650374410000|2022-04-19 13:20:10|427.45|425.05|428.03|425.63|428.03|425.63|427.45|425.05|0
1650374420000|2022-04-19 13:20:20|427.83|425.43|427.83|425.43|427.83|425.43|427.64|425.24|0
1650374430000|2022-04-19 13:20:30|427.45|425.05|427.45|425.05|427.64|425.24|427.45|425.05|0
1650374440000|2022-04-19 13:20:40|427.26|424.86|426.69|424.29|427.26|424.86|426.69|424.29|0
1650374450000|2022-04-19 13:20:50|426.5|424.1|426.69|424.29|426.69|424.29|426.5|424.1|0
1650374460000|2022-04-19 13:21:00|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1650374470000|2022-04-19 13:21:10|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1650374480000|2022-04-19 13:21:20|426.5|424.1|426.22|423.82|426.5|424.1|426.22|423.82|0
1650374490000|2022-04-19 13:21:30|426.31|423.91|426.5|424.1|426.5|424.1|426.31|423.91|0
1650374500000|2022-04-19 13:21:40|426.6|424.2|426.5|424.1|426.6|424.2|426.41|424.01|0
1650374510000|2022-04-19 13:21:50|426.6|424.2|426.69|424.29|426.69|424.29|426.6|424.2|0
1650374520000|2022-04-19 13:22:00|426.88|424.48|426.5|424.1|426.88|424.48|426.5|424.1|0
1650374530000|2022-04-19 13:22:10|426.31|423.91|426.12|423.72|426.31|423.91|426.12|423.72|0
1650374540000|2022-04-19 13:22:20|426.31|423.91|426.12|423.72|426.31|423.91|426.12|423.72|0
1650374550000|2022-04-19 13:22:30|426.22|423.82|426.5|424.1|426.5|424.1|426.22|423.82|0
1650374560000|2022-04-19 13:22:40|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1650374570000|2022-04-19 13:22:50|426.69|424.29|426.31|423.91|426.69|424.29|426.31|423.91|0
1650374580000|2022-04-19 13:23:00|426.12|423.72|426.31|423.91|426.31|423.91|426.12|423.72|0
1650374590000|2022-04-19 13:23:10|426.12|423.72|425.36|422.96|426.12|423.72|425.36|422.96|0
1650374600000|2022-04-19 13:23:20|425.55|423.15|425.36|422.96|425.55|423.15|425.36|422.96|0
1650374610000|2022-04-19 13:23:30|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1650374620000|2022-04-19 13:23:40|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1650374630000|2022-04-19 13:23:50|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1650374640000|2022-04-19 13:24:00|424.98|422.58|424.41|422.01|424.98|422.58|424.41|422.01|0
1650374650000|2022-04-19 13:24:10|424.6|422.2|424.6|422.2|424.6|422.2|424.41|422.01|0
1650374660000|2022-04-19 13:24:20|424.41|422.01|424.98|422.58|424.98|422.58|424.41|422.01|0
1650374670000|2022-04-19 13:24:30|424.79|422.39|424.41|422.01|424.79|422.39|424.41|422.01|0
1650374680000|2022-04-19 13:24:40|424.22|421.82|424.22|421.82|424.41|422.01|424.22|421.82|0
1650374690000|2022-04-19 13:24:50|424.03|421.63|424.03|421.63|424.03|421.63|424.03|421.63|0
1650374700000|2022-04-19 13:25:00|423.84|421.44|424.03|421.63|424.03|421.63|423.65|421.25|0
1650374710000|2022-04-19 13:25:10|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1650374720000|2022-04-19 13:25:20|424.6|422.2|424.22|421.82|424.6|422.2|424.22|421.82|0
1650374730000|2022-04-19 13:25:30|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1650374740000|2022-04-19 13:25:40|424.79|422.39|424.79|422.39|424.98|422.58|424.79|422.39|0
1650374750000|2022-04-19 13:25:50|424.98|422.58|425.55|423.15|425.55|423.15|424.98|422.58|0
1650374760000|2022-04-19 13:26:00|425.36|422.96|425.17|422.77|425.36|422.96|425.17|422.77|0
1650374770000|2022-04-19 13:26:10|424.98|422.58|424.98|422.58|425.17|422.77|424.98|422.58|0
1650374780000|2022-04-19 13:26:20|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1650374790000|2022-04-19 13:26:30|425.17|422.77|425.46|423.06|425.55|423.15|425.17|422.77|0
1650374800000|2022-04-19 13:26:40|425.55|423.15|425.74|423.34|425.93|423.53|425.55|423.15|0
1650374810000|2022-04-19 13:26:50|425.84|423.44|425.74|423.34|425.93|423.53|425.74|423.34|0
1650374820000|2022-04-19 13:27:00|425.93|423.53|426.31|423.91|426.31|423.91|425.74|423.34|0
1650374830000|2022-04-19 13:27:10|426.69|424.29|425.74|423.34|426.69|424.29|425.74|423.34|0
1650374840000|2022-04-19 13:27:20|425.93|423.53|426.12|423.72|426.12|423.72|425.93|423.53|0
1650374850000|2022-04-19 13:27:30|426.31|423.91|426.22|423.82|426.31|423.91|426.12|423.72|0
1650374860000|2022-04-19 13:27:40|426.31|423.91|426.5|424.1|426.5|424.1|426.31|423.91|0
1650374870000|2022-04-19 13:27:50|426.88|424.48|427.26|424.86|427.26|424.86|426.88|424.48|0
1650374880000|2022-04-19 13:28:00|427.36|424.96|427.17|424.77|427.36|424.96|427.07|424.67|0
1650374890000|2022-04-19 13:28:10|427.26|424.86|426.88|424.48|427.26|424.86|426.88|424.48|0
1650374900000|2022-04-19 13:28:20|426.69|424.29|426.5|424.1|426.88|424.48|426.5|424.1|0
1650374910000|2022-04-19 13:28:30|426.69|424.29|426.31|423.91|426.69|424.29|426.31|423.91|0
1650374920000|2022-04-19 13:28:40|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1650374930000|2022-04-19 13:28:50|426.5|424.1|426.31|423.91|426.5|424.1|426.12|423.72|0
1650374940000|2022-04-19 13:29:00|426.12|423.72|425.93|423.53|426.12|423.72|425.93|423.53|0
1650374950000|2022-04-19 13:29:10|425.55|423.15|425.55|423.15|425.55|423.15|425.36|422.96|0
1650374960000|2022-04-19 13:29:20|425.27|422.87|425.17|422.77|425.27|422.87|425.17|422.77|0
1650374970000|2022-04-19 13:29:30|424.98|422.58|424.22|421.82|424.98|422.58|424.22|421.82|0
1650374980000|2022-04-19 13:29:40|424.03|421.63|423.84|421.44|424.22|421.82|423.84|421.44|0
1650374990000|2022-04-19 13:29:50|423.46|421.06|423.75|421.35|423.84|421.44|423.46|421.06|0
1650375000000|2022-04-19 13:30:00|423.65|421.25|421.57|419.17|423.65|421.25|421.57|419.17|0
1650375010000|2022-04-19 13:30:10|421|418.6|421|418.6|421|418.6|420.43|418.03|0
1650375020000|2022-04-19 13:30:20|421.38|418.98|421.38|418.98|421.38|418.98|420.43|418.03|0
1650375030000|2022-04-19 13:30:30|421.76|419.36|421.57|419.17|421.76|419.36|420.81|418.41|0
1650375040000|2022-04-19 13:30:40|421.76|419.36|421.95|419.55|421.95|419.55|421.57|419.17|0
1650375050000|2022-04-19 13:30:50|421.76|419.36|420.43|418.03|421.76|419.36|420.43|418.03|0
1650375060000|2022-04-19 13:31:00|420.25|417.85|418.74|416.34|420.25|417.85|418.74|416.34|0
1650375070000|2022-04-19 13:31:10|418.17|415.77|419.87|417.47|419.87|417.47|418.17|415.77|0
1650375080000|2022-04-19 13:31:20|419.49|417.09|422.32|419.92|422.32|419.92|419.49|417.09|0
1650375090000|2022-04-19 13:31:30|421.38|418.98|423.46|421.06|423.46|421.06|421.38|418.98|0
1650375100000|2022-04-19 13:31:40|422.7|420.3|422.51|420.11|422.7|420.3|421.57|419.17|0
1650375110000|2022-04-19 13:31:50|422.32|419.92|423.46|421.06|423.84|421.44|422.32|419.92|0
1650375120000|2022-04-19 13:32:00|422.7|420.3|422.99|420.59|423.08|420.68|422.7|420.3|0
1650375130000|2022-04-19 13:32:10|423.08|420.68|424.79|422.39|424.79|422.39|423.08|420.68|0
1650375140000|2022-04-19 13:32:20|424.03|421.63|424.51|422.11|424.51|422.11|423.65|421.25|0
1650375150000|2022-04-19 13:32:30|424.41|422.01|424.22|421.82|424.41|422.01|424.22|421.82|0
1650375160000|2022-04-19 13:32:40|423.65|421.25|423.46|421.06|423.65|421.25|423.46|421.06|0
1650375170000|2022-04-19 13:32:50|423.65|421.25|422.32|419.92|423.65|421.25|422.32|419.92|0
1650375180000|2022-04-19 13:33:00|421.95|419.55|421.38|418.98|421.95|419.55|421.38|418.98|0
1650375190000|2022-04-19 13:33:10|421.19|418.79|420.81|418.41|421.19|418.79|420.43|418.03|0
1650375200000|2022-04-19 13:33:20|421|418.6|420.81|418.41|421.38|418.98|420.81|418.41|0
1650375210000|2022-04-19 13:33:30|421.19|418.79|420.24|417.84|421.19|418.79|420.24|417.84|0
1650375220000|2022-04-19 13:33:40|420.06|417.66|419.49|417.09|420.06|417.66|418.83|416.43|0
1650375230000|2022-04-19 13:33:50|419.11|416.71|419.11|416.71|419.11|416.71|418.92|416.52|0
1650375240000|2022-04-19 13:34:00|419.49|417.09|418.55|416.15|419.49|417.09|418.55|416.15|0
1650375250000|2022-04-19 13:34:10|417.79|415.39|417.23|414.83|417.79|415.39|417.23|414.83|0
1650375260000|2022-04-19 13:34:20|416.85|414.45|416.66|414.26|416.95|414.55|416.66|414.26|0
1650375270000|2022-04-19 13:34:30|416.48|414.08|416.48|414.08|416.66|414.26|416.29|413.89|0
1650375280000|2022-04-19 13:34:40|416.29|413.89|417.6|415.2|417.6|415.2|416.29|413.89|0
1650375290000|2022-04-19 13:34:50|417.79|415.39|417.6|415.2|417.79|415.39|417.6|415.2|0
1650375300000|2022-04-19 13:35:00|417.42|415.02|416.85|414.45|417.42|415.02|416.85|414.45|0
1650375310000|2022-04-19 13:35:10|417.42|415.02|418.08|415.68|418.36|415.96|417.42|415.02|0
1650375320000|2022-04-19 13:35:20|418.17|415.77|419.87|417.47|420.24|417.84|418.17|415.77|0
1650375330000|2022-04-19 13:35:30|419.78|417.38|419.49|417.09|420.15|417.75|419.49|417.09|0
1650375340000|2022-04-19 13:35:40|419.3|416.9|418.55|416.15|419.49|417.09|418.55|416.15|0
1650375350000|2022-04-19 13:35:50|418.17|415.77|418.36|415.96|418.36|415.96|417.98|415.58|0
1650375360000|2022-04-19 13:36:00|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1650375370000|2022-04-19 13:36:10|417.79|415.39|417.6|415.2|418.17|415.77|417.6|415.2|0
1650375380000|2022-04-19 13:36:20|417.98|415.58|417.42|415.02|418.17|415.77|417.42|415.02|0
1650375390000|2022-04-19 13:36:30|417.98|415.58|417.6|415.2|418.17|415.77|417.6|415.2|0
1650375400000|2022-04-19 13:36:40|417.23|414.83|416.76|414.36|417.23|414.83|416.76|414.36|0
1650375410000|2022-04-19 13:36:50|416.48|414.08|416.85|414.45|417.04|414.64|416.29|413.89|0
1650375420000|2022-04-19 13:37:00|417.23|414.83|417.04|414.64|417.42|415.02|417.04|414.64|0
1650375430000|2022-04-19 13:37:10|416.1|413.7|417.04|414.64|417.14|414.74|416.1|413.7|0
1650375440000|2022-04-19 13:37:20|417.42|415.02|419.3|416.9|419.3|416.9|417.42|415.02|0
1650375450000|2022-04-19 13:37:30|418.92|416.52|417.98|415.58|418.92|416.52|417.98|415.58|0
1650375460000|2022-04-19 13:37:40|417.42|415.02|417.23|414.83|417.42|415.02|417.04|414.64|0
1650375470000|2022-04-19 13:37:50|417.04|414.64|416.66|414.26|417.04|414.64|416.66|414.26|0
1650375480000|2022-04-19 13:38:00|416.85|414.45|416.85|414.45|417.6|415.2|416.85|414.45|0
1650375490000|2022-04-19 13:38:10|417.04|414.64|417.23|414.83|417.23|414.83|416.85|414.45|0
1650375500000|2022-04-19 13:38:20|417.6|415.2|417.7|415.3|417.79|415.39|417.6|415.2|0
1650375510000|2022-04-19 13:38:30|418.17|415.77|418.83|416.43|418.83|416.43|418.17|415.77|0
1650375520000|2022-04-19 13:38:40|418.73|416.33|417.98|415.58|418.73|416.33|417.98|415.58|0
1650375530000|2022-04-19 13:38:50|418.27|415.87|418.73|416.33|418.73|416.33|418.17|415.77|0
1650375540000|2022-04-19 13:39:00|418.92|416.52|419.3|416.9|419.3|416.9|418.92|416.52|0
1650375550000|2022-04-19 13:39:10|419.86|417.46|419.49|417.09|419.86|417.46|419.49|417.09|0
1650375560000|2022-04-19 13:39:20|419.11|416.71|420.62|418.22|420.62|418.22|419.11|416.71|0
1650375570000|2022-04-19 13:39:30|420.81|418.41|421.75|419.35|421.75|419.35|420.81|418.41|0
1650375580000|2022-04-19 13:39:40|421.94|419.54|421.19|418.79|422.13|419.73|421.19|418.79|0
1650375590000|2022-04-19 13:39:50|421.75|419.35|422.13|419.73|422.32|419.92|421.75|419.35|0
1650375600000|2022-04-19 13:40:00|423.08|420.68|423.46|421.06|423.65|421.25|423.08|420.68|0
1650375610000|2022-04-19 13:40:10|423.56|421.16|423.27|420.87|423.56|421.16|423.27|420.87|0
1650375620000|2022-04-19 13:40:20|423.08|420.68|421.19|418.79|423.08|420.68|421.19|418.79|0
1650375630000|2022-04-19 13:40:30|421.38|418.98|421.19|418.79|421.94|419.54|421.19|418.79|0
1650375640000|2022-04-19 13:40:40|421.56|419.16|421.1|418.7|421.56|419.16|420.81|418.41|0
1650375650000|2022-04-19 13:40:50|421|418.6|420.05|417.65|421|418.6|420.05|417.65|0
1650375660000|2022-04-19 13:41:00|420.24|417.84|419.86|417.46|420.24|417.84|419.68|417.28|0
1650375670000|2022-04-19 13:41:10|420.05|417.65|419.3|416.9|420.05|417.65|419.3|416.9|0
1650375680000|2022-04-19 13:41:20|419.49|417.09|419.68|417.28|420.15|417.75|419.49|417.09|0
1650375690000|2022-04-19 13:41:30|420.05|417.65|420.43|418.03|420.81|418.41|420.05|417.65|0
1650375700000|2022-04-19 13:41:40|420.05|417.65|420.43|418.03|420.43|418.03|420.05|417.65|0
1650375710000|2022-04-19 13:41:50|419.77|417.37|419.68|417.28|419.77|417.37|419.49|417.09|0
1650375720000|2022-04-19 13:42:00|419.3|416.9|419.68|417.28|420.53|418.13|419.3|416.9|0
1650375730000|2022-04-19 13:42:10|419.49|417.09|418.27|415.87|419.68|417.28|418.27|415.87|0
1650375740000|2022-04-19 13:42:20|418.54|416.14|417.89|415.49|418.54|416.14|417.79|415.39|0
1650375750000|2022-04-19 13:42:30|418.36|415.96|418.36|415.96|419.02|416.62|418.36|415.96|0
1650375760000|2022-04-19 13:42:40|418.54|416.14|417.6|415.2|418.73|416.33|417.6|415.2|0
1650375770000|2022-04-19 13:42:50|418.17|415.77|416.66|414.26|418.17|415.77|416.66|414.26|0
1650375780000|2022-04-19 13:43:00|414.97|412.57|414.97|412.57|414.97|412.57|414.97|412.57|0
1650375840000|2022-04-19 13:44:00|412.54|410.14|411.98|409.58|412.72|410.32|411.6|409.2|0
1650375850000|2022-04-19 13:44:10|411.79|409.39|411.23|408.83|411.79|409.39|411.23|408.83|0
1650375860000|2022-04-19 13:44:20|410.39|407.99|410.29|407.89|410.39|407.99|410.29|407.89|0
1650375870000|2022-04-19 13:44:30|409.92|407.52|409.74|407.34|409.92|407.52|409.36|406.96|0
1650375880000|2022-04-19 13:44:40|409.92|407.52|410.85|408.45|410.85|408.45|409.92|407.52|0
1650375890000|2022-04-19 13:44:50|411.23|408.83|411.6|409.2|411.6|409.2|411.23|408.83|0
1650375900000|2022-04-19 13:45:00|410.48|408.08|411.41|409.01|411.41|409.01|410.48|408.08|0
1650375910000|2022-04-19 13:45:10|411.23|408.83|411.04|408.64|411.23|408.83|410.67|408.27|0
1650375920000|2022-04-19 13:45:20|410.67|408.27|411.6|409.2|411.6|409.2|410.67|408.27|0
1650375930000|2022-04-19 13:45:30|412.35|409.95|412.91|410.51|412.91|410.51|411.79|409.39|0
1650375940000|2022-04-19 13:45:40|413.1|410.7|413.1|410.7|413.1|410.7|412.91|410.51|0
1650375950000|2022-04-19 13:45:50|413.28|410.88|413.1|410.7|413.28|410.88|412.91|410.51|0
1650375960000|2022-04-19 13:46:00|412.91|410.51|413.66|411.26|413.66|411.26|412.91|410.51|0
1650375970000|2022-04-19 13:46:10|412.91|410.51|412.35|409.95|412.91|410.51|412.35|409.95|0
1650375980000|2022-04-19 13:46:20|412.16|409.76|410.67|408.27|412.16|409.76|410.67|408.27|0
1650375990000|2022-04-19 13:46:30|410.48|408.08|410.85|408.45|411.23|408.83|410.48|408.08|0
1650376000000|2022-04-19 13:46:40|410.67|408.27|411.6|409.2|411.6|409.2|410.67|408.27|0
1650376010000|2022-04-19 13:46:50|411.23|408.83|411.79|409.39|411.79|409.39|411.23|408.83|0
1650376020000|2022-04-19 13:47:00|411.6|409.2|411.23|408.83|411.79|409.39|411.23|408.83|0
1650376030000|2022-04-19 13:47:10|411.04|408.64|410.29|407.89|411.04|408.64|410.29|407.89|0
1650376040000|2022-04-19 13:47:20|410.85|408.45|409.73|407.33|411.04|408.64|409.73|407.33|0
1650376050000|2022-04-19 13:47:30|409.55|407.15|407.69|405.29|409.55|407.15|407.69|405.29|0
1650376060000|2022-04-19 13:47:40|407.87|405.47|408.06|405.66|408.24|405.84|407.87|405.47|0
1650376070000|2022-04-19 13:47:50|408.43|406.03|407.87|405.47|408.43|406.03|407.69|405.29|0
1650376080000|2022-04-19 13:48:00|407.69|405.29|407.69|405.29|408.16|405.76|407.5|405.1|0
1650376090000|2022-04-19 13:48:10|407.87|405.47|408.43|406.03|408.43|406.03|407.87|405.47|0
1650376100000|2022-04-19 13:48:20|408.24|405.84|409.73|407.33|409.73|407.33|408.24|405.84|0
1650376110000|2022-04-19 13:48:30|409.92|407.52|410.48|408.08|410.48|408.08|409.92|407.52|0
1650376120000|2022-04-19 13:48:40|410.29|407.89|410.48|408.08|410.67|408.27|410.29|407.89|0
1650376130000|2022-04-19 13:48:50|410.67|408.27|411.23|408.83|411.23|408.83|410.67|408.27|0
1650376140000|2022-04-19 13:49:00|410.85|408.45|410.85|408.45|411.6|409.2|410.85|408.45|0
1650376150000|2022-04-19 13:49:10|410.48|408.08|409.73|407.33|410.48|408.08|409.17|406.77|0
1650376160000|2022-04-19 13:49:20|409.36|406.96|410.48|408.08|410.48|408.08|409.36|406.96|0
1650376170000|2022-04-19 13:49:30|411.2|408.8|410.14|407.74|411.2|408.8|409.39|406.99|0
1650376180000|2022-04-19 13:49:40|409.2|406.8|408.45|406.05|409.2|406.8|408.45|406.05|0
1650376190000|2022-04-19 13:49:50|408.64|406.24|409.2|406.8|409.2|406.8|408.45|406.05|0
1650376200000|2022-04-19 13:50:00|408.27|405.87|409.58|407.18|409.58|407.18|408.27|405.87|0
1650376210000|2022-04-19 13:50:10|409.76|407.36|409.76|407.36|409.86|407.46|409.58|407.18|0
1650376220000|2022-04-19 13:50:20|409.02|406.62|409.02|406.62|409.02|406.62|408.45|406.05|0
1650376230000|2022-04-19 13:50:30|408.45|406.05|408.64|406.24|408.64|406.24|408.45|406.05|0
1650376240000|2022-04-19 13:50:40|409.2|406.8|410.32|407.92|410.32|407.92|409.2|406.8|0
1650376250000|2022-04-19 13:50:50|410.14|407.74|410.32|407.92|410.32|407.92|410.14|407.74|0
1650376260000|2022-04-19 13:51:00|411.26|408.86|409.95|407.55|411.26|408.86|409.95|407.55|0
1650376320000|2022-04-19 13:52:00|408.27|405.87|406.78|404.38|408.27|405.87|406.78|404.38|0
1650376330000|2022-04-19 13:52:10|403.06|400.66|402.87|400.47|403.06|400.66|402.5|400.1|0
1650376340000|2022-04-19 13:52:20|403.06|400.66|401.76|399.36|403.43|401.03|401.76|399.36|0
1650376350000|2022-04-19 13:52:30|401.58|399.18|402.69|400.29|402.69|400.29|401.58|399.18|0
1650376360000|2022-04-19 13:52:40|402.87|400.47|401.95|399.55|402.87|400.47|401.95|399.55|0
1650376370000|2022-04-19 13:52:50|401.39|398.99|403.24|400.84|403.24|400.84|401.39|398.99|0
1650376380000|2022-04-19 13:53:00|403.43|401.03|401.58|399.18|403.43|401.03|401.58|399.18|0
1650376390000|2022-04-19 13:53:10|401.95|399.55|401.95|399.55|401.95|399.55|401.76|399.36|0
1650376400000|2022-04-19 13:53:20|401.02|398.62|402.13|399.73|402.13|399.73|401.02|398.62|0
1650376410000|2022-04-19 13:53:30|401.21|398.81|400.84|398.44|401.21|398.81|400.84|398.44|0
1650376420000|2022-04-19 13:53:40|401.02|398.62|400.65|398.25|401.02|398.62|400.65|398.25|0
1650376430000|2022-04-19 13:53:50|400.1|397.7|400.47|398.07|400.47|398.07|400.1|397.7|0
1650376440000|2022-04-19 13:54:00|400.84|398.44|400.84|398.44|401.02|398.62|400.47|398.07|0
1650376450000|2022-04-19 13:54:10|401.21|398.81|401.58|399.18|401.58|399.18|401.21|398.81|0
1650376460000|2022-04-19 13:54:20|401.39|398.99|401.3|398.9|401.58|399.18|401.02|398.62|0
1650376470000|2022-04-19 13:54:30|400.65|398.25|401.02|398.62|401.21|398.81|400.65|398.25|0
1650376480000|2022-04-19 13:54:40|401.21|398.81|401.58|399.18|401.58|399.18|401.21|398.81|0
1650376490000|2022-04-19 13:54:50|401.21|398.81|400.65|398.25|401.21|398.81|400.65|398.25|0
1650376500000|2022-04-19 13:55:00|401.39|398.99|400.65|398.25|401.39|398.99|400.65|398.25|0
1650376510000|2022-04-19 13:55:10|400.47|398.07|401.21|398.81|401.21|398.81|400.47|398.07|0
1650376520000|2022-04-19 13:55:20|401.02|398.62|400.1|397.7|401.02|398.62|400.1|397.7|0
1650376530000|2022-04-19 13:55:30|400.28|397.88|399.73|397.33|400.28|397.88|399.73|397.33|0
1650376540000|2022-04-19 13:55:40|399.54|397.14|399.73|397.33|399.91|397.51|399.54|397.14|0
1650376550000|2022-04-19 13:55:50|399.54|397.14|399.17|396.77|399.73|397.33|399.17|396.77|0
1650376560000|2022-04-19 13:56:00|399.73|397.33|399.91|397.51|399.91|397.51|399.54|397.14|0
1650376570000|2022-04-19 13:56:10|399.36|396.96|399.91|397.51|399.91|397.51|399.36|396.96|0
1650376580000|2022-04-19 13:56:20|399.73|397.33|400.28|397.88|400.28|397.88|399.73|397.33|0
1650376590000|2022-04-19 13:56:30|399.91|397.51|399.73|397.33|400.1|397.7|399.73|397.33|0
1650376600000|2022-04-19 13:56:40|399.91|397.51|400.01|397.61|400.28|397.88|399.91|397.51|0
1650376610000|2022-04-19 13:56:50|399.91|397.51|400.28|397.88|400.47|398.07|399.91|397.51|0
1650376620000|2022-04-19 13:57:00|400.1|397.7|400.28|397.88|400.47|398.07|400.1|397.7|0
1650376630000|2022-04-19 13:57:10|400.47|398.07|399.73|397.33|400.47|398.07|399.73|397.33|0
1650376640000|2022-04-19 13:57:20|399.54|397.14|400.1|397.7|400.1|397.7|399.54|397.14|0
1650376650000|2022-04-19 13:57:30|399.91|397.51|400.28|397.88|400.28|397.88|399.91|397.51|0
1650376660000|2022-04-19 13:57:40|400.84|398.44|400.47|398.07|400.84|398.44|400.47|398.07|0
1650376670000|2022-04-19 13:57:50|400.1|397.7|399.54|397.14|400.1|397.7|399.54|397.14|0
1650376680000|2022-04-19 13:58:00|399.91|397.51|399.17|396.77|399.91|397.51|399.17|396.77|0
1650376690000|2022-04-19 13:58:10|399.36|396.96|398.62|396.22|399.36|396.96|398.62|396.22|0
1650376700000|2022-04-19 13:58:20|398.8|396.4|398.62|396.22|398.99|396.59|398.62|396.22|0
1650376710000|2022-04-19 13:58:30|398.25|395.85|397.7|395.3|398.44|396.04|397.7|395.3|0
1650376720000|2022-04-19 13:58:40|398.07|395.67|398.44|396.04|398.62|396.22|398.07|395.67|0
1650376730000|2022-04-19 13:58:50|398.62|396.22|398.8|396.4|398.8|396.4|398.44|396.04|0
1650376740000|2022-04-19 13:59:00|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1650376750000|2022-04-19 13:59:10|397.7|395.3|398.43|396.03|398.62|396.22|397.7|395.3|0
1650376760000|2022-04-19 13:59:20|398.25|395.85|398.07|395.67|398.25|395.85|398.07|395.67|0
1650376770000|2022-04-19 13:59:30|396.96|394.56|396.23|393.83|396.96|394.56|396.23|393.83|0
1650376780000|2022-04-19 13:59:40|396.59|394.19|396.04|393.64|396.59|394.19|396.04|393.64|0
1650376790000|2022-04-19 13:59:50|396.23|393.83|396.04|393.64|396.23|393.83|396.04|393.64|0
1650376800000|2022-04-19 14:00:00|395.68|393.28|396.41|394.01|396.41|394.01|395.49|393.09|0
1650376810000|2022-04-19 14:00:10|396.04|393.64|396.23|393.83|396.59|394.19|396.04|393.64|0
1650376820000|2022-04-19 14:00:20|396.41|394.01|396.78|394.38|396.78|394.38|396.04|393.64|0
1650376830000|2022-04-19 14:00:30|397.15|394.75|397.7|395.3|397.88|395.48|397.15|394.75|0
1650376840000|2022-04-19 14:00:40|397.51|395.11|397.33|394.93|397.51|395.11|397.33|394.93|0
1650376850000|2022-04-19 14:00:50|396.96|394.56|397.15|394.75|397.15|394.75|396.78|394.38|0
1650376860000|2022-04-19 14:01:00|396.59|394.19|396.41|394.01|396.59|394.19|396.04|393.64|0
1650376870000|2022-04-19 14:01:10|396.78|394.38|396.51|394.11|396.78|394.38|396.41|394.01|0
1650376880000|2022-04-19 14:01:20|396.23|393.83|396.23|393.83|396.59|394.19|396.23|393.83|0
1650376890000|2022-04-19 14:01:30|396.41|394.01|396.59|394.19|396.78|394.38|396.41|394.01|0
1650376900000|2022-04-19 14:01:40|396.04|393.64|396.59|394.19|396.59|394.19|396.04|393.64|0
1650376910000|2022-04-19 14:01:50|396.96|394.56|397.14|394.74|397.33|394.93|396.96|394.56|0
1650376920000|2022-04-19 14:02:00|396.78|394.38|396.59|394.19|396.78|394.38|396.41|394.01|0
1650376930000|2022-04-19 14:02:10|396.23|393.83|395.86|393.46|396.23|393.83|395.86|393.46|0
1650376940000|2022-04-19 14:02:20|396.04|393.64|395.31|392.91|396.04|393.64|395.31|392.91|0
1650376950000|2022-04-19 14:02:30|395.12|392.72|394.39|391.99|395.12|392.72|394.39|391.99|0
1650376960000|2022-04-19 14:02:40|394.76|392.36|394.76|392.36|394.76|392.36|394.39|391.99|0
1650376970000|2022-04-19 14:02:50|395.12|392.72|395.12|392.72|395.12|392.72|394.94|392.54|0
1650376980000|2022-04-19 14:03:00|394.94|392.54|394.76|392.36|394.94|392.54|394.02|391.62|0
1650376990000|2022-04-19 14:03:10|394.57|392.17|394.39|391.99|394.57|392.17|394.21|391.81|0
1650377000000|2022-04-19 14:03:20|394.57|392.17|395.31|392.91|395.31|392.91|394.57|392.17|0
1650377010000|2022-04-19 14:03:30|394.94|392.54|395.31|392.91|395.31|392.91|394.94|392.54|0
1650377020000|2022-04-19 14:03:40|395.12|392.72|395.86|393.46|395.86|393.46|395.12|392.72|0
1650377030000|2022-04-19 14:03:50|395.67|393.27|395.86|393.46|396.04|393.64|395.67|393.27|0
1650377040000|2022-04-19 14:04:00|395.49|393.09|395.49|393.09|395.49|393.09|395.12|392.72|0
1650377050000|2022-04-19 14:04:10|395.12|392.72|395.12|392.72|395.31|392.91|395.12|392.72|0
1650377060000|2022-04-19 14:04:20|395.31|392.91|395.67|393.27|395.67|393.27|395.31|392.91|0
1650377070000|2022-04-19 14:04:30|396.04|393.64|395.86|393.46|396.04|393.64|395.49|393.09|0
1650377080000|2022-04-19 14:04:40|395.49|393.09|394.94|392.54|395.49|393.09|394.94|392.54|0
1650377090000|2022-04-19 14:04:50|395.31|392.91|395.12|392.72|395.31|392.91|395.12|392.72|0
1650377100000|2022-04-19 14:05:00|395.31|392.91|394.57|392.17|395.31|392.91|394.57|392.17|0
1650377110000|2022-04-19 14:05:10|394.94|392.54|395.31|392.91|395.31|392.91|394.76|392.36|0
1650377120000|2022-04-19 14:05:20|395.12|392.72|395.12|392.72|395.12|392.72|394.94|392.54|0
1650377130000|2022-04-19 14:05:30|394.76|392.36|394.57|392.17|394.76|392.36|394.39|391.99|0
1650377140000|2022-04-19 14:05:40|394.76|392.36|395.67|393.27|395.67|393.27|394.57|392.17|0
1650377150000|2022-04-19 14:05:50|395.86|393.46|395.12|392.72|395.86|393.46|395.12|392.72|0
1650377160000|2022-04-19 14:06:00|394.94|392.54|393.29|390.89|394.94|392.54|393.29|390.89|0
1650377170000|2022-04-19 14:06:10|393.47|391.07|394.21|391.81|394.21|391.81|393.47|391.07|0
1650377180000|2022-04-19 14:06:20|393.66|391.26|393.29|390.89|393.66|391.26|393.11|390.71|0
1650377190000|2022-04-19 14:06:30|393.66|391.26|394.39|391.99|394.39|391.99|393.66|391.26|0
1650377200000|2022-04-19 14:06:40|394.57|392.17|394.02|391.62|394.57|392.17|394.02|391.62|0
1650377210000|2022-04-19 14:06:50|394.39|391.99|394.2|391.8|394.39|391.99|394.2|391.8|0
1650377220000|2022-04-19 14:07:00|394.39|391.99|393.84|391.44|394.57|392.17|393.84|391.44|0
1650377230000|2022-04-19 14:07:10|393.11|390.71|393.66|391.26|393.66|391.26|393.11|390.71|0
1650377240000|2022-04-19 14:07:20|393.47|391.07|393.84|391.44|393.84|391.44|393.47|391.07|0
1650377250000|2022-04-19 14:07:30|393.29|390.89|393.11|390.71|393.29|390.89|392.92|390.52|0
1650377260000|2022-04-19 14:07:40|393.29|390.89|393.84|391.44|393.84|391.44|393.29|390.89|0
1650377270000|2022-04-19 14:07:50|393.93|391.53|393.65|391.25|393.93|391.53|393.65|391.25|0
1650377280000|2022-04-19 14:08:00|393.47|391.07|393.84|391.44|393.84|391.44|393.47|391.07|0
1650377290000|2022-04-19 14:08:10|393.47|391.07|394.39|391.99|394.39|391.99|393.47|391.07|0
1650377300000|2022-04-19 14:08:20|394.2|391.8|393.65|391.25|394.2|391.8|393.65|391.25|0
1650377310000|2022-04-19 14:08:30|393.29|390.89|394.22|391.82|396.67|394.27|393.29|390.89|0
1650377320000|2022-04-19 14:08:40|394.13|391.73|394.22|391.82|394.22|391.82|393.85|391.45|0
1650377330000|2022-04-19 14:08:50|394.03|391.63|393.85|391.45|394.03|391.63|393.67|391.27|0
1650377340000|2022-04-19 14:09:00|393.3|390.9|393.76|391.36|394.4|392|393.3|390.9|0
1650377350000|2022-04-19 14:09:10|393.85|391.45|394.03|391.63|394.03|391.63|393.85|391.45|0
1650377360000|2022-04-19 14:09:20|394.22|391.82|394.58|392.18|394.58|392.18|394.22|391.82|0
1650377370000|2022-04-19 14:09:30|394.4|392|394.4|392|394.4|392|394.22|391.82|0
1650377380000|2022-04-19 14:09:40|394.03|391.63|393.67|391.27|394.03|391.63|393.67|391.27|0
1650377390000|2022-04-19 14:09:50|393.48|391.08|393.12|390.72|393.48|391.08|392.94|390.54|0
1650377400000|2022-04-19 14:10:00|392.75|390.35|393.12|390.72|393.12|390.72|392.39|389.99|0
1650377410000|2022-04-19 14:10:10|392.94|390.54|392.21|389.81|392.94|390.54|392.21|389.81|0
1650377420000|2022-04-19 14:10:20|391.84|389.44|392.02|389.62|392.02|389.62|391.84|389.44|0
1650377430000|2022-04-19 14:10:30|391.84|389.44|391.11|388.71|391.84|389.44|391.11|388.71|0
1650377440000|2022-04-19 14:10:40|391.66|389.26|391.75|389.35|391.84|389.44|391.29|388.89|0
1650377450000|2022-04-19 14:10:50|391.48|389.08|391.48|389.08|391.48|389.08|391.29|388.89|0
1650377460000|2022-04-19 14:11:00|391.29|388.89|390.56|388.16|391.29|388.89|390.56|388.16|0
1650377470000|2022-04-19 14:11:10|390.2|387.8|390.02|387.62|390.38|387.98|390.02|387.62|0
1650377480000|2022-04-19 14:11:20|389.66|387.26|389.66|387.26|389.66|387.26|389.47|387.07|0
1650377490000|2022-04-19 14:11:30|389.84|387.44|389.66|387.26|389.84|387.44|389.66|387.26|0
1650377500000|2022-04-19 14:11:40|389.47|387.07|388.57|386.17|389.47|387.07|388.57|386.17|0
1650377510000|2022-04-19 14:11:50|388.2|385.8|388.2|385.8|388.38|385.98|388.2|385.8|0
1650377520000|2022-04-19 14:12:00|388.02|385.62|388.38|385.98|388.38|385.98|388.02|385.62|0
1650377530000|2022-04-19 14:12:10|388.02|385.62|388.93|386.53|388.93|386.53|388.02|385.62|0
1650377540000|2022-04-19 14:12:20|389.11|386.71|389.75|387.35|389.75|387.35|389.11|386.71|0
1650377550000|2022-04-19 14:12:30|390.02|387.62|390.38|387.98|390.38|387.98|390.02|387.62|0
1650377560000|2022-04-19 14:12:40|390.02|387.62|390.02|387.62|390.02|387.62|389.84|387.44|0
1650377570000|2022-04-19 14:12:50|389.84|387.44|389.47|387.07|389.84|387.44|389.47|387.07|0
1650377580000|2022-04-19 14:13:00|390.02|387.62|389.84|387.44|390.02|387.62|389.65|387.25|0
1650377590000|2022-04-19 14:13:10|390.02|387.62|389.65|387.25|390.02|387.62|389.65|387.25|0
1650377600000|2022-04-19 14:13:20|390.02|387.62|390.2|387.8|390.2|387.8|389.84|387.44|0
1650377610000|2022-04-19 14:13:30|390.38|387.98|390.02|387.62|390.38|387.98|390.02|387.62|0
1650377620000|2022-04-19 14:13:40|389.75|387.35|389.84|387.44|390.02|387.62|389.75|387.35|0
1650377630000|2022-04-19 14:13:50|390.02|387.62|390.52|388.12|390.52|388.12|390.02|387.62|0
1650377640000|2022-04-19 14:14:00|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1650377650000|2022-04-19 14:14:10|390.88|388.48|391.06|388.66|391.06|388.66|390.52|388.12|0
1650377660000|2022-04-19 14:14:20|390.7|388.3|390.88|388.48|391.06|388.66|390.7|388.3|0
1650377670000|2022-04-19 14:14:30|391.06|388.66|390.52|388.12|391.06|388.66|390.52|388.12|0
1650377680000|2022-04-19 14:14:40|390.88|388.48|391.24|388.84|391.24|388.84|390.88|388.48|0
1650377690000|2022-04-19 14:14:50|391.43|389.03|391.61|389.21|391.79|389.39|391.43|389.03|0
1650377700000|2022-04-19 14:15:00|391.79|389.39|391.88|389.48|392.15|389.75|391.79|389.39|0
1650377710000|2022-04-19 14:15:10|392.15|389.75|392.7|390.3|393.25|390.85|392.15|389.75|0
1650377720000|2022-04-19 14:15:20|392.88|390.48|393.06|390.66|393.06|390.66|392.7|390.3|0
1650377730000|2022-04-19 14:15:30|392.88|390.48|393.25|390.85|393.25|390.85|392.7|390.3|0
1650377740000|2022-04-19 14:15:40|392.88|390.48|393.79|391.39|393.79|391.39|392.88|390.48|0
1650377750000|2022-04-19 14:15:50|394.52|392.12|394.7|392.3|394.7|392.3|394.34|391.94|0
1650377760000|2022-04-19 14:16:00|394.52|392.12|394.52|392.12|394.7|392.3|394.52|392.12|0
1650377770000|2022-04-19 14:16:10|394.89|392.49|395.25|392.85|395.25|392.85|394.52|392.12|0
1650377780000|2022-04-19 14:16:20|394.34|391.94|393.79|391.39|394.34|391.94|393.79|391.39|0
1650377790000|2022-04-19 14:16:30|392.88|390.48|392.7|390.3|392.88|390.48|392.33|389.93|0
1650377800000|2022-04-19 14:16:40|392.88|390.48|392.7|390.3|392.88|390.48|392.52|390.12|0
1650377810000|2022-04-19 14:16:50|392.52|390.12|392.33|389.93|392.52|390.12|392.15|389.75|0
1650377820000|2022-04-19 14:17:00|392.52|390.12|392.33|389.93|392.7|390.3|392.15|389.75|0
1650377830000|2022-04-19 14:17:10|392.15|389.75|391.06|388.66|392.15|389.75|391.06|388.66|0
1650377840000|2022-04-19 14:17:20|391.24|388.84|390.88|388.48|391.24|388.84|390.7|388.3|0
1650377850000|2022-04-19 14:17:30|391.24|388.84|390.7|388.3|391.24|388.84|390.7|388.3|0
1650377860000|2022-04-19 14:17:40|391.24|388.84|391.06|388.66|391.42|389.02|391.06|388.66|0
1650377870000|2022-04-19 14:17:50|390.88|388.48|391.24|388.84|391.24|388.84|390.88|388.48|0
1650377880000|2022-04-19 14:18:00|391.06|388.66|390.88|388.48|391.24|388.84|390.88|388.48|0
1650377890000|2022-04-19 14:18:10|390.52|388.12|391.06|388.66|391.06|388.66|390.52|388.12|0
1650377900000|2022-04-19 14:18:20|391.24|388.84|391.61|389.21|391.79|389.39|391.24|388.84|0
1650377910000|2022-04-19 14:18:30|391.79|389.39|391.61|389.21|391.79|389.39|391.61|389.21|0
1650377920000|2022-04-19 14:18:40|391.42|389.02|392.15|389.75|392.15|389.75|391.42|389.02|0
1650377930000|2022-04-19 14:18:50|391.97|389.57|392.33|389.93|392.33|389.93|391.97|389.57|0
1650377940000|2022-04-19 14:19:00|392.15|389.75|391.79|389.39|392.52|390.12|391.79|389.39|0
1650377950000|2022-04-19 14:19:10|391.7|389.3|392.15|389.75|392.15|389.75|391.7|389.3|0
1650377960000|2022-04-19 14:19:20|392.33|389.93|391.97|389.57|392.33|389.93|391.97|389.57|0
1650377970000|2022-04-19 14:19:30|392.15|389.75|392.15|389.75|392.15|389.75|391.97|389.57|0
1650377980000|2022-04-19 14:19:40|391.97|389.57|392.52|390.12|392.52|390.12|391.97|389.57|0
1650377990000|2022-04-19 14:19:50|392.61|390.21|392.7|390.3|392.7|390.3|392.51|390.11|0
1650378000000|2022-04-19 14:20:00|392.51|390.11|392.51|390.11|393.06|390.66|392.51|390.11|0
1650378010000|2022-04-19 14:20:10|392.88|390.48|393.61|391.21|393.61|391.21|392.88|390.48|0
1650378020000|2022-04-19 14:20:20|393.43|391.03|393.61|391.21|393.61|391.21|393.43|391.03|0
1650378030000|2022-04-19 14:20:30|393.43|391.03|392.88|390.48|393.61|391.21|392.88|390.48|0
1650378040000|2022-04-19 14:20:40|393.24|390.84|392.88|390.48|393.24|390.84|392.88|390.48|0
1650378050000|2022-04-19 14:20:50|393.06|390.66|393.06|390.66|393.24|390.84|393.06|390.66|0
1650378060000|2022-04-19 14:21:00|392.15|389.75|392.15|389.75|392.33|389.93|392.15|389.75|0
1650378070000|2022-04-19 14:21:10|391.97|389.57|392.15|389.75|392.15|389.75|391.97|389.57|0
1650378080000|2022-04-19 14:21:20|392.33|389.93|392.51|390.11|392.51|390.11|392.15|389.75|0
1650378090000|2022-04-19 14:21:30|392.33|389.93|392.51|390.11|392.51|390.11|391.97|389.57|0
1650378100000|2022-04-19 14:21:40|392.61|390.21|392.33|389.93|392.61|390.21|392.33|389.93|0
1650378110000|2022-04-19 14:21:50|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1650378120000|2022-04-19 14:22:00|392.33|389.93|392.7|390.3|392.7|390.3|392.15|389.75|0
1650378130000|2022-04-19 14:22:10|392.51|390.11|392.15|389.75|392.51|390.11|392.15|389.75|0
1650378140000|2022-04-19 14:22:20|391.79|389.39|391.97|389.57|392.15|389.75|391.79|389.39|0
1650378150000|2022-04-19 14:22:30|391.79|389.39|392.33|389.93|392.33|389.93|391.79|389.39|0
1650378160000|2022-04-19 14:22:40|392.51|390.11|392.43|390.03|392.51|390.11|392.33|389.93|0
1650378170000|2022-04-19 14:22:50|392.33|389.93|391.97|389.57|392.33|389.93|391.79|389.39|0
1650378180000|2022-04-19 14:23:00|391.79|389.39|392.15|389.75|392.15|389.75|391.79|389.39|0
1650378190000|2022-04-19 14:23:10|391.79|389.39|391.79|389.39|391.97|389.57|391.79|389.39|0
1650378200000|2022-04-19 14:23:20|391.52|389.12|391.6|389.2|391.6|389.2|391.42|389.02|0
1650378210000|2022-04-19 14:23:30|391.42|389.02|391.06|388.66|391.42|389.02|391.06|388.66|0
1650378220000|2022-04-19 14:23:40|390.33|387.93|390.15|387.75|390.51|388.11|390.15|387.75|0
1650378230000|2022-04-19 14:23:50|390.51|388.11|390.69|388.29|391.06|388.66|390.51|388.11|0
1650378240000|2022-04-19 14:24:00|390.33|387.93|389.61|387.21|390.33|387.93|389.61|387.21|0
1650378250000|2022-04-19 14:24:10|389.97|387.57|389.61|387.21|389.97|387.57|389.61|387.21|0
1650378260000|2022-04-19 14:24:20|390.15|387.75|390.51|388.11|390.51|388.11|390.15|387.75|0
1650378270000|2022-04-19 14:24:30|390.69|388.29|390.51|388.11|390.88|388.48|390.51|388.11|0
1650378280000|2022-04-19 14:24:40|390.33|387.93|389.97|387.57|390.33|387.93|389.61|387.21|0
1650378290000|2022-04-19 14:24:50|389.61|387.21|389.97|387.57|389.97|387.57|389.61|387.21|0
1650378300000|2022-04-19 14:25:00|389.79|387.39|389.97|387.57|389.97|387.57|389.79|387.39|0
1650378310000|2022-04-19 14:25:10|389.79|387.39|389.79|387.39|389.97|387.57|389.79|387.39|0
1650378320000|2022-04-19 14:25:20|389.42|387.02|389.97|387.57|390.06|387.66|389.42|387.02|0
1650378330000|2022-04-19 14:25:30|390.15|387.75|388.88|386.48|390.15|387.75|388.88|386.48|0
1650378340000|2022-04-19 14:25:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1650378350000|2022-04-19 14:25:50|389.24|386.84|389.42|387.02|389.61|387.21|389.24|386.84|0
1650378360000|2022-04-19 14:26:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1650378370000|2022-04-19 14:26:10|389.34|386.94|389.42|387.02|389.42|387.02|389.24|386.84|0
1650378380000|2022-04-19 14:26:20|389.6|387.2|389.79|387.39|389.79|387.39|389.6|387.2|0
1650378390000|2022-04-19 14:26:30|389.6|387.2|389.42|387.02|389.6|387.2|389.24|386.84|0
1650378400000|2022-04-19 14:26:40|389.24|386.84|389.24|386.84|389.42|387.02|389.24|386.84|0
1650378410000|2022-04-19 14:26:50|389.42|387.02|389.6|387.2|389.6|387.2|389.42|387.02|0
1650378420000|2022-04-19 14:27:00|389.06|386.66|388.16|385.76|389.06|386.66|388.16|385.76|0
1650378430000|2022-04-19 14:27:10|388.52|386.12|387.25|384.85|388.52|386.12|387.25|384.85|0
1650378440000|2022-04-19 14:27:20|387.07|384.67|386.89|384.49|387.07|384.67|386.71|384.31|0
1650378450000|2022-04-19 14:27:30|386.62|384.22|386.89|384.49|386.89|384.49|386.62|384.22|0
1650378460000|2022-04-19 14:27:40|387.25|384.85|388.15|385.75|388.15|385.75|387.25|384.85|0
1650378470000|2022-04-19 14:27:50|388.52|386.12|388.7|386.3|388.7|386.3|388.15|385.75|0
1650378480000|2022-04-19 14:28:00|388.88|386.48|389.24|386.84|389.24|386.84|388.88|386.48|0
1650378490000|2022-04-19 14:28:10|389.42|387.02|389.24|386.84|389.42|387.02|389.06|386.66|0
1650378500000|2022-04-19 14:28:20|389.06|386.66|389.06|386.66|389.34|386.94|389.06|386.66|0
1650378510000|2022-04-19 14:28:30|388.7|386.3|388.11|385.71|388.7|386.3|387.93|385.53|0
1650378520000|2022-04-19 14:28:40|387.93|385.53|387.2|384.8|387.93|385.53|387.2|384.8|0
1650378530000|2022-04-19 14:28:50|387.39|384.99|387.39|384.99|387.39|384.99|387.02|384.62|0
1650378540000|2022-04-19 14:29:00|387.57|385.17|387.75|385.35|387.75|385.35|387.39|384.99|0
1650378550000|2022-04-19 14:29:10|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1650378560000|2022-04-19 14:29:20|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1650378570000|2022-04-19 14:29:30|387.75|385.35|387.57|385.17|387.75|385.35|387.39|384.99|0
1650378580000|2022-04-19 14:29:40|387.93|385.53|387.75|385.35|387.93|385.53|387.57|385.17|0
1650378590000|2022-04-19 14:29:50|387.57|385.17|387.2|384.8|387.57|385.17|387.2|384.8|0
1650378600000|2022-04-19 14:30:00|386.3|383.9|387.02|384.62|387.02|384.62|386.3|383.9|0
1650378610000|2022-04-19 14:30:10|386.84|384.44|386.12|383.72|386.84|384.44|386.12|383.72|0
1650378620000|2022-04-19 14:30:20|385.94|383.54|386.3|383.9|386.3|383.9|385.94|383.54|0
1650378630000|2022-04-19 14:30:30|386.48|384.08|386.12|383.72|386.66|384.26|386.12|383.72|0
1650378640000|2022-04-19 14:30:40|386.3|383.9|386.48|384.08|386.48|384.08|386.12|383.72|0
1650378650000|2022-04-19 14:30:50|386.66|384.26|386.66|384.26|386.66|384.26|386.3|383.9|0
1650378660000|2022-04-19 14:31:00|386.84|384.44|386.94|384.54|386.94|384.54|386.84|384.44|0
1650378670000|2022-04-19 14:31:10|386.48|384.08|386.48|384.08|386.48|384.08|386.3|383.9|0
1650378680000|2022-04-19 14:31:20|386.3|383.9|386.12|383.72|386.3|383.9|385.94|383.54|0
1650378690000|2022-04-19 14:31:30|386.3|383.9|386.12|383.72|386.3|383.9|385.94|383.54|0
1650378700000|2022-04-19 14:31:40|386.48|384.08|386.39|383.99|386.48|384.08|386.12|383.72|0
1650378710000|2022-04-19 14:31:50|386.3|383.9|386.66|384.26|386.66|384.26|386.21|383.81|0
1650378720000|2022-04-19 14:32:00|386.48|384.08|385.75|383.35|386.48|384.08|385.75|383.35|0
1650378730000|2022-04-19 14:32:10|385.57|383.17|385.75|383.35|385.94|383.54|385.57|383.17|0
1650378740000|2022-04-19 14:32:20|385.03|382.63|384.94|382.54|385.03|382.63|384.49|382.09|0
1650378750000|2022-04-19 14:32:30|384.85|382.45|385.75|383.35|385.75|383.35|384.85|382.45|0
1650378760000|2022-04-19 14:32:40|385.93|383.53|386.12|383.72|386.12|383.72|385.93|383.53|0
1650378770000|2022-04-19 14:32:50|385.93|383.53|385.21|382.81|385.93|383.53|385.21|382.81|0
1650378780000|2022-04-19 14:33:00|385.03|382.63|385.03|382.63|385.03|382.63|384.67|382.27|0
1650378790000|2022-04-19 14:33:10|385.39|382.99|385.21|382.81|385.39|382.99|385.21|382.81|0
1650378800000|2022-04-19 14:33:20|385.03|382.63|384.85|382.45|385.21|382.81|384.85|382.45|0
1650378810000|2022-04-19 14:33:30|385.03|382.63|385.39|382.99|385.57|383.17|385.03|382.63|0
1650378820000|2022-04-19 14:33:40|385.57|383.17|385.67|383.27|385.67|383.27|385.57|383.17|0
1650378830000|2022-04-19 14:33:50|385.75|383.35|385.39|382.99|385.75|383.35|385.39|382.99|0
1650378840000|2022-04-19 14:34:00|385.57|383.17|385.93|383.53|385.93|383.53|385.57|383.17|0
1650378860000|2022-04-19 14:34:20|386.12|383.72|385.93|383.53|386.12|383.72|385.75|383.35|0
1650378870000|2022-04-19 14:34:30|385.75|383.35|386.12|383.72|386.12|383.72|385.75|383.35|0
1650378880000|2022-04-19 14:34:40|386.3|383.9|386.3|383.9|386.3|383.9|386.12|383.72|0
1650378890000|2022-04-19 14:34:50|386.12|383.72|385.93|383.53|386.12|383.72|385.57|383.17|0
1650378900000|2022-04-19 14:35:00|385.85|383.45|385.75|383.35|386.12|383.72|385.75|383.35|0
1650378910000|2022-04-19 14:35:10|385.93|383.53|385.93|383.53|386.12|383.72|385.93|383.53|0
1650378920000|2022-04-19 14:35:20|386.12|383.72|385.93|383.53|386.12|383.72|385.93|383.53|0
1650378930000|2022-04-19 14:35:30|386.11|383.71|386.66|384.26|386.66|384.26|386.11|383.71|0
1650378940000|2022-04-19 14:35:40|386.84|384.44|387.02|384.62|387.02|384.62|386.84|384.44|0
1650378950000|2022-04-19 14:35:50|386.84|384.44|386.93|384.53|386.93|384.53|386.66|384.26|0
1650378960000|2022-04-19 14:36:00|387.02|384.62|387.57|385.17|387.75|385.35|387.02|384.62|0
1650378970000|2022-04-19 14:36:10|387.75|385.35|387.75|385.35|387.93|385.53|387.75|385.35|0
1650378980000|2022-04-19 14:36:20|387.93|385.53|387.93|385.53|387.93|385.53|387.75|385.35|0
1650378990000|2022-04-19 14:36:30|388.29|385.89|387.93|385.53|388.29|385.89|387.93|385.53|0
1650379000000|2022-04-19 14:36:40|388.11|385.71|387.75|385.35|388.11|385.71|387.75|385.35|0
1650379010000|2022-04-19 14:36:50|387.93|385.53|388.47|386.07|388.47|386.07|387.93|385.53|0
1650379020000|2022-04-19 14:37:00|387.56|385.16|387.75|385.35|387.75|385.35|387.38|384.98|0
1650379030000|2022-04-19 14:37:10|388.11|385.71|387.56|385.16|388.11|385.71|387.56|385.16|0
1650379040000|2022-04-19 14:37:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1650379050000|2022-04-19 14:37:30|387.56|385.16|387.66|385.26|387.66|385.26|387.56|385.16|0
1650379060000|2022-04-19 14:37:40|387.38|384.98|387.84|385.44|387.84|385.44|387.38|384.98|0
1650379070000|2022-04-19 14:37:50|387.75|385.35|387.56|385.16|387.75|385.35|387.56|385.16|0
1650379080000|2022-04-19 14:38:00|387.75|385.35|387.2|384.8|387.75|385.35|387.2|384.8|0
1650379090000|2022-04-19 14:38:10|386.48|384.08|386.3|383.9|386.66|384.26|386.11|383.71|0
1650379100000|2022-04-19 14:38:20|386.11|383.71|385.93|383.53|386.3|383.9|385.93|383.53|0
1650379110000|2022-04-19 14:38:30|386.11|383.71|386.48|384.08|386.48|384.08|386.11|383.71|0
1650379120000|2022-04-19 14:38:40|386.29|383.89|385.75|383.35|386.29|383.89|385.75|383.35|0
1650379130000|2022-04-19 14:38:50|385.57|383.17|385.21|382.81|385.57|383.17|385.21|382.81|0
1650379140000|2022-04-19 14:39:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1650379150000|2022-04-19 14:39:10|384.85|382.45|384.67|382.27|384.85|382.45|384.67|382.27|0
1650379160000|2022-04-19 14:39:20|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1650379170000|2022-04-19 14:39:30|384.85|382.45|385.03|382.63|385.03|382.63|384.85|382.45|0
1650379180000|2022-04-19 14:39:40|384.85|382.45|384.49|382.09|384.85|382.45|384.49|382.09|0
1650379190000|2022-04-19 14:39:50|384.85|382.45|384.67|382.27|384.85|382.45|384.49|382.09|0
1650379200000|2022-04-19 14:40:00|384.76|382.36|385.21|382.81|385.21|382.81|384.67|382.27|0
1650379210000|2022-04-19 14:40:10|385.39|382.99|385.03|382.63|385.39|382.99|385.03|382.63|0
1650379220000|2022-04-19 14:40:20|385.21|382.81|384.85|382.45|385.21|382.81|384.85|382.45|0
1650379230000|2022-04-19 14:40:30|385.03|382.63|384.85|382.45|385.03|382.63|384.85|382.45|0
1650379240000|2022-04-19 14:40:40|384.48|382.08|383.58|381.18|384.48|382.08|383.58|381.18|0
1650379250000|2022-04-19 14:40:50|383.22|380.82|383.58|381.18|383.76|381.36|383.22|380.82|0
1650379260000|2022-04-19 14:41:00|383.4|381|382.86|380.46|383.4|381|382.86|380.46|0
1650379270000|2022-04-19 14:41:10|383.04|380.64|383.04|380.64|383.04|380.64|382.86|380.46|0
1650379280000|2022-04-19 14:41:20|383.22|380.82|383.04|380.64|383.22|380.82|382.68|380.28|0
1650379290000|2022-04-19 14:41:30|382.86|380.46|384.49|382.09|384.49|382.09|382.68|380.28|0
1650379300000|2022-04-19 14:41:40|384.31|381.91|384.13|381.73|384.31|381.91|384.13|381.73|0
1650379310000|2022-04-19 14:41:50|384.49|382.09|384.13|381.73|384.67|382.27|384.13|381.73|0
1650379320000|2022-04-19 14:42:00|383.95|381.55|383.87|381.47|383.95|381.55|383.78|381.38|0
1650379330000|2022-04-19 14:42:10|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1650379340000|2022-04-19 14:42:20|383.77|381.37|383.6|381.2|383.77|381.37|383.6|381.2|0
1650379350000|2022-04-19 14:42:30|383.42|381.02|383.6|381.2|383.77|381.37|383.42|381.02|0
1650379360000|2022-04-19 14:42:40|384.13|381.73|383.95|381.55|384.13|381.73|383.77|381.37|0
1650379370000|2022-04-19 14:42:50|384.49|382.09|384.13|381.73|384.49|382.09|383.95|381.55|0
1650379380000|2022-04-19 14:43:00|384.05|381.65|384.31|381.91|384.31|381.91|384.05|381.65|0
1650379390000|2022-04-19 14:43:10|384.49|382.09|384.31|381.91|384.49|382.09|384.31|381.91|0
1650379400000|2022-04-19 14:43:20|383.95|381.55|384.49|382.09|384.49|382.09|383.95|381.55|0
1650379410000|2022-04-19 14:43:30|383.95|381.55|383.95|381.55|383.95|381.55|383.77|381.37|0
1650379420000|2022-04-19 14:43:40|383.87|381.47|383.6|381.2|383.87|381.47|383.6|381.2|0
1650379430000|2022-04-19 14:43:50|383.42|381.02|383.42|381.02|383.6|381.2|383.24|380.84|0
1650379440000|2022-04-19 14:44:00|383.59|381.19|383.42|381.02|383.59|381.19|383.42|381.02|0
1650379450000|2022-04-19 14:44:10|383.59|381.19|383.95|381.55|383.95|381.55|383.59|381.19|0
1650379460000|2022-04-19 14:44:20|384.13|381.73|383.95|381.55|384.13|381.73|383.77|381.37|0
1650379470000|2022-04-19 14:44:30|383.77|381.37|383.77|381.37|383.77|381.37|383.59|381.19|0
1650379480000|2022-04-19 14:44:40|383.95|381.55|384.13|381.73|384.13|381.73|383.95|381.55|0
1650379490000|2022-04-19 14:44:50|384.31|381.91|384.41|382.01|384.49|382.09|384.31|381.91|0
1650379500000|2022-04-19 14:45:00|384.13|381.73|384.31|381.91|384.31|381.91|383.95|381.55|0
1650379510000|2022-04-19 14:45:10|383.95|381.55|383.42|381.02|383.95|381.55|383.42|381.02|0
1650379520000|2022-04-19 14:45:20|383.59|381.19|383.42|381.02|383.59|381.19|383.42|381.02|0
1650379530000|2022-04-19 14:45:30|383.59|381.19|383.42|381.02|383.59|381.19|383.42|381.02|0
1650379540000|2022-04-19 14:45:40|383.24|380.84|383.24|380.84|383.42|381.02|383.24|380.84|0
1650379550000|2022-04-19 14:45:50|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1650379560000|2022-04-19 14:46:00|383.59|381.19|383.24|380.84|383.59|381.19|383.24|380.84|0
1650379570000|2022-04-19 14:46:10|383.06|380.66|383.41|381.01|383.41|381.01|383.06|380.66|0
1650379580000|2022-04-19 14:46:20|383.59|381.19|383.59|381.19|383.77|381.37|383.59|381.19|0
1650379590000|2022-04-19 14:46:30|383.24|380.84|381.8|379.4|383.24|380.84|381.8|379.4|0
1650379600000|2022-04-19 14:46:40|381.62|379.22|381.8|379.4|381.8|379.4|381.27|378.87|0
1650379610000|2022-04-19 14:46:50|381.98|379.58|381.09|378.69|381.98|379.58|381.09|378.69|0
1650379620000|2022-04-19 14:47:00|381.27|378.87|381.27|378.87|381.44|379.04|381.27|378.87|0
1650379630000|2022-04-19 14:47:10|381.44|379.04|381.27|378.87|381.62|379.22|381.27|378.87|0
1650379640000|2022-04-19 14:47:20|381.44|379.04|381.8|379.4|381.8|379.4|381.44|379.04|0
1650379650000|2022-04-19 14:47:30|381.62|379.22|381.27|378.87|381.62|379.22|381.27|378.87|0
1650379660000|2022-04-19 14:47:40|381.09|378.69|380.55|378.15|381.09|378.69|380.55|378.15|0
1650379670000|2022-04-19 14:47:50|380.73|378.33|380.91|378.51|380.91|378.51|380.73|378.33|0
1650379680000|2022-04-19 14:48:00|380.82|378.42|381.09|378.69|381.27|378.87|380.82|378.42|0
1650379690000|2022-04-19 14:48:10|381.27|378.87|381.09|378.69|381.27|378.87|380.91|378.51|0
1650379700000|2022-04-19 14:48:20|380.91|378.51|381.09|378.69|381.09|378.69|380.91|378.51|0
1650379710000|2022-04-19 14:48:30|381.27|378.87|381.27|378.87|381.44|379.04|381.27|378.87|0
1650379720000|2022-04-19 14:48:40|381.09|378.69|381.27|378.87|381.27|378.87|381.09|378.69|0
1650379730000|2022-04-19 14:48:50|381.44|379.04|381.44|379.04|381.62|379.22|381.44|379.04|0
1650379740000|2022-04-19 14:49:00|381.62|379.22|381.09|378.69|381.62|379.22|381.09|378.69|0
1650379750000|2022-04-19 14:49:10|380.91|378.51|380.73|378.33|380.91|378.51|380.73|378.33|0
1650379760000|2022-04-19 14:49:20|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1650379770000|2022-04-19 14:49:30|380.73|378.33|380.91|378.51|380.91|378.51|380.73|378.33|0
1650379780000|2022-04-19 14:49:40|381.09|378.69|381.44|379.04|381.44|379.04|380.73|378.33|0
1650379790000|2022-04-19 14:49:50|381.62|379.22|381.98|379.58|381.98|379.58|381.62|379.22|0
1650379800000|2022-04-19 14:50:00|382.16|379.76|381.8|379.4|382.16|379.76|381.62|379.22|0
1650379810000|2022-04-19 14:50:10|382.16|379.76|382.52|380.12|382.52|380.12|382.16|379.76|0
1650379820000|2022-04-19 14:50:20|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1650379830000|2022-04-19 14:50:30|382.52|380.12|382.34|379.94|382.7|380.3|382.34|379.94|0
1650379840000|2022-04-19 14:50:40|382.88|380.48|382.7|380.3|383.05|380.65|382.7|380.3|0
1650379850000|2022-04-19 14:50:50|382.88|380.48|383.05|380.65|383.05|380.65|382.7|380.3|0
1650379860000|2022-04-19 14:51:00|382.52|380.12|382.52|380.12|382.7|380.3|382.52|380.12|0
1650379870000|2022-04-19 14:51:10|382.7|380.3|383.23|380.83|383.23|380.83|382.7|380.3|0
1650379880000|2022-04-19 14:51:20|382.7|380.3|382.88|380.48|382.88|380.48|382.7|380.3|0
1650379890000|2022-04-19 14:51:30|383.05|380.65|383.23|380.83|383.23|380.83|383.05|380.65|0
1650379900000|2022-04-19 14:51:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1650379910000|2022-04-19 14:51:50|383.77|381.37|383.77|381.37|383.77|381.37|383.59|381.19|0
1650379920000|2022-04-19 14:52:00|383.59|381.19|383.41|381.01|383.59|381.19|383.41|381.01|0
1650379930000|2022-04-19 14:52:10|383.05|380.65|383.41|381.01|383.41|381.01|383.05|380.65|0
1650379940000|2022-04-19 14:52:20|383.59|381.19|383.95|381.55|383.95|381.55|383.41|381.01|0
1650379950000|2022-04-19 14:52:30|383.77|381.37|383.95|381.55|384.13|381.73|383.77|381.37|0
1650379960000|2022-04-19 14:52:40|384.13|381.73|383.95|381.55|384.13|381.73|383.77|381.37|0
1650379970000|2022-04-19 14:52:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1650379980000|2022-04-19 14:53:00|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1650379990000|2022-04-19 14:53:10|383.95|381.55|384.22|381.82|384.31|381.91|383.95|381.55|0
1650380000000|2022-04-19 14:53:20|384.13|381.73|384.85|382.45|384.85|382.45|384.13|381.73|0
1650380010000|2022-04-19 14:53:30|385.03|382.63|385.21|382.81|385.21|382.81|385.03|382.63|0
1650380020000|2022-04-19 14:53:40|385.03|382.63|384.85|382.45|385.21|382.81|384.85|382.45|0
1650380030000|2022-04-19 14:53:50|385.03|382.63|385.21|382.81|385.21|382.81|385.03|382.63|0
1650380040000|2022-04-19 14:54:00|384.85|382.45|385.39|382.99|385.39|382.99|384.85|382.45|0
1650380050000|2022-04-19 14:54:10|385.21|382.81|385.39|382.99|385.39|382.99|385.21|382.81|0
1650380060000|2022-04-19 14:54:20|385.21|382.81|385.03|382.63|385.21|382.81|385.03|382.63|0
1650380070000|2022-04-19 14:54:30|384.94|382.54|385.39|382.99|385.39|382.99|384.85|382.45|0
1650380080000|2022-04-19 14:54:40|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1650380090000|2022-04-19 14:54:50|385.75|383.35|386.11|383.71|386.11|383.71|385.75|383.35|0
1650380100000|2022-04-19 14:55:00|385.93|383.53|385.93|383.53|386.11|383.71|385.75|383.35|0
1650380110000|2022-04-19 14:55:10|386.29|383.89|386.29|383.89|386.65|384.25|386.29|383.89|0
1650380120000|2022-04-19 14:55:20|385.93|383.53|385.39|382.99|385.93|383.53|385.39|382.99|0
1650380130000|2022-04-19 14:55:30|385.57|383.17|385.39|382.99|385.57|383.17|385.39|382.99|0
1650380140000|2022-04-19 14:55:40|385.57|383.17|385.39|382.99|385.57|383.17|385.21|382.81|0
1650380150000|2022-04-19 14:55:50|385.21|382.81|385.03|382.63|385.21|382.81|384.85|382.45|0
1650380160000|2022-04-19 14:56:00|384.85|382.45|385.21|382.81|385.21|382.81|384.85|382.45|0
1650380170000|2022-04-19 14:56:10|385.39|382.99|385.57|383.17|385.57|383.17|385.03|382.63|0
1650380180000|2022-04-19 14:56:20|385.93|383.53|385.75|383.35|385.93|383.53|385.57|383.17|0
1650380190000|2022-04-19 14:56:30|385.57|383.17|385.93|383.53|385.93|383.53|385.57|383.17|0
1650380200000|2022-04-19 14:56:40|385.57|383.17|385.39|382.99|385.57|383.17|385.39|382.99|0
1650380210000|2022-04-19 14:56:50|385.57|383.17|385.57|383.17|385.75|383.35|385.57|383.17|0
1650380220000|2022-04-19 14:57:00|385.48|383.08|385.03|382.63|385.57|383.17|385.03|382.63|0
1650380230000|2022-04-19 14:57:10|385.21|382.81|385.03|382.63|385.21|382.81|384.85|382.45|0
1650380240000|2022-04-19 14:57:20|384.31|381.91|383.95|381.55|384.31|381.91|383.95|381.55|0
1650380250000|2022-04-19 14:57:30|383.59|381.19|383.77|381.37|383.77|381.37|383.59|381.19|0
1650380260000|2022-04-19 14:57:40|383.95|381.55|384.49|382.09|384.49|382.09|383.95|381.55|0
1650380270000|2022-04-19 14:57:50|384.31|381.91|383.95|381.55|384.49|382.09|383.95|381.55|0
1650380280000|2022-04-19 14:58:00|383.68|381.28|383.23|380.83|383.68|381.28|383.23|380.83|0
1650380290000|2022-04-19 14:58:10|383.05|380.65|383.77|381.37|383.77|381.37|383.05|380.65|0
1650380300000|2022-04-19 14:58:20|383.41|381.01|384.31|381.91|384.31|381.91|383.41|381.01|0
1650380310000|2022-04-19 14:58:30|384.13|381.73|383.95|381.55|384.31|381.91|383.95|381.55|0
1650380320000|2022-04-19 14:58:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1650380330000|2022-04-19 14:58:50|383.95|381.55|384.49|382.09|384.49|382.09|383.95|381.55|0
1650380340000|2022-04-19 14:59:00|384.67|382.27|384.85|382.45|384.85|382.45|384.67|382.27|0
1650380350000|2022-04-19 14:59:10|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1650380360000|2022-04-19 14:59:20|385.03|382.63|385.03|382.63|385.21|382.81|385.03|382.63|0
1650380370000|2022-04-19 14:59:30|385.21|382.81|385.39|382.99|385.39|382.99|385.21|382.81|0
1650380380000|2022-04-19 14:59:40|385.21|382.81|385.3|382.9|385.3|382.9|385.21|382.81|0
1650380390000|2022-04-19 14:59:50|385.39|382.99|385.21|382.81|385.39|382.99|385.21|382.81|0
1650380400000|2022-04-19 15:00:00|385.56|383.16|385.74|383.34|385.74|383.34|385.56|383.16|0
1650380410000|2022-04-19 15:00:10|385.56|383.16|386.46|384.06|386.46|384.06|385.56|383.16|0
1650380420000|2022-04-19 15:00:20|386.28|383.88|387.13|384.73|387.13|384.73|386.28|383.88|0
1650380430000|2022-04-19 15:00:30|388.03|385.63|388.39|385.99|388.39|385.99|388.03|385.63|0
1650380440000|2022-04-19 15:00:40|388.75|386.35|388.57|386.17|388.75|386.35|388.39|385.99|0
1650380450000|2022-04-19 15:00:50|388.39|385.99|388.21|385.81|388.39|385.99|388.21|385.81|0
1650380460000|2022-04-19 15:01:00|388.03|385.63|388.03|385.63|388.03|385.63|387.85|385.45|0
1650380470000|2022-04-19 15:01:10|388.21|385.81|388.39|385.99|388.57|386.17|388.21|385.81|0
1650380480000|2022-04-19 15:01:20|388.21|385.81|387.85|385.45|388.39|385.99|387.85|385.45|0
1650380490000|2022-04-19 15:01:30|387.67|385.27|387.85|385.45|387.85|385.45|387.67|385.27|0
1650380510000|2022-04-19 15:01:50|387.67|385.27|387.67|385.27|387.85|385.45|387.67|385.27|0
1650380520000|2022-04-19 15:02:00|388.03|385.63|387.85|385.45|388.03|385.63|387.85|385.45|0
1650380530000|2022-04-19 15:02:10|388.03|385.63|387.76|385.36|388.03|385.63|387.76|385.36|0
1650380540000|2022-04-19 15:02:20|387.66|385.26|386.59|384.19|387.66|385.26|386.59|384.19|0
1650380550000|2022-04-19 15:02:30|386.95|384.55|386.95|384.55|386.95|384.55|386.77|384.37|0
1650380560000|2022-04-19 15:02:40|387.13|384.73|387.3|384.9|387.3|384.9|387.13|384.73|0
1650380570000|2022-04-19 15:02:50|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1650380580000|2022-04-19 15:03:00|387.12|384.72|386.95|384.55|387.12|384.72|386.95|384.55|0
1650380590000|2022-04-19 15:03:10|386.23|383.83|386.05|383.65|386.23|383.83|386.05|383.65|0
1650380600000|2022-04-19 15:03:20|386.23|383.83|385.87|383.47|386.23|383.83|385.87|383.47|0
1650380610000|2022-04-19 15:03:30|385.69|383.29|385.51|383.11|385.69|383.29|385.51|383.11|0
1650380620000|2022-04-19 15:03:40|385.87|383.47|386.23|383.83|386.23|383.83|385.87|383.47|0
1650380630000|2022-04-19 15:03:50|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1650380640000|2022-04-19 15:04:00|386.23|383.83|385.87|383.47|386.23|383.83|385.87|383.47|0
1650380650000|2022-04-19 15:04:10|386.05|383.65|386.05|383.65|386.23|383.83|385.87|383.47|0
1650380660000|2022-04-19 15:04:20|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1650380670000|2022-04-19 15:04:30|385.87|383.47|385.69|383.29|385.87|383.47|385.69|383.29|0
1650380680000|2022-04-19 15:04:40|385.87|383.47|385.33|382.93|385.87|383.47|385.33|382.93|0
1650380690000|2022-04-19 15:04:50|385.51|383.11|385.51|383.11|385.51|383.11|385.15|382.75|0
1650380700000|2022-04-19 15:05:00|385.15|382.75|385.15|382.75|385.51|383.11|385.15|382.75|0
1650380710000|2022-04-19 15:05:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1650380720000|2022-04-19 15:05:20|385.87|383.47|385.69|383.29|385.87|383.47|385.51|383.11|0
1650380730000|2022-04-19 15:05:30|385.51|383.11|385.69|383.29|385.87|383.47|385.51|383.11|0
1650380740000|2022-04-19 15:05:40|385.51|383.11|385.87|383.47|385.87|383.47|385.51|383.11|0
1650380750000|2022-04-19 15:05:50|385.69|383.29|385.69|383.29|385.69|383.29|385.51|383.11|0
1650380760000|2022-04-19 15:06:00|385.33|382.93|385.33|382.93|385.33|382.93|384.97|382.57|0
1650380770000|2022-04-19 15:06:10|385.15|382.75|384.79|382.39|385.24|382.84|384.79|382.39|0
1650380780000|2022-04-19 15:06:20|384.61|382.21|384.61|382.21|384.79|382.39|384.61|382.21|0
1650380790000|2022-04-19 15:06:30|384.43|382.03|384.07|381.67|384.43|382.03|384.07|381.67|0
1650380810000|2022-04-19 15:06:50|383.89|381.49|384.25|381.85|384.25|381.85|383.89|381.49|0
1650380820000|2022-04-19 15:07:00|384.07|381.67|383.36|380.96|384.07|381.67|383.36|380.96|0
1650380830000|2022-04-19 15:07:10|383.18|380.78|383.36|380.96|383.36|380.96|383.18|380.78|0
1650380840000|2022-04-19 15:07:20|383.18|380.78|383.18|380.78|383.36|380.96|383.18|380.78|0
1650380850000|2022-04-19 15:07:30|383.54|381.14|383.54|381.14|383.71|381.31|383.54|381.14|0
1650380860000|2022-04-19 15:07:40|383.18|380.78|382.82|380.42|383.18|380.78|382.82|380.42|0
1650380870000|2022-04-19 15:07:50|383|380.6|383.18|380.78|383.18|380.78|383|380.6|0
1650380880000|2022-04-19 15:08:00|383|380.6|383|380.6|383.18|380.78|383|380.6|0
1650380890000|2022-04-19 15:08:10|382.82|380.42|382.82|380.42|382.82|380.42|382.64|380.24|0
1650380900000|2022-04-19 15:08:20|383|380.6|382.82|380.42|383|380.6|382.64|380.24|0
1650380910000|2022-04-19 15:08:30|383|380.6|383.18|380.78|383.36|380.96|383|380.6|0
1650380920000|2022-04-19 15:08:40|383|380.6|383.18|380.78|383.18|380.78|383|380.6|0
1650380930000|2022-04-19 15:08:50|383|380.6|382.64|380.24|383|380.6|382.64|380.24|0
1650380940000|2022-04-19 15:09:00|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1650380950000|2022-04-19 15:09:10|383|380.6|383.18|380.78|383.18|380.78|383|380.6|0
1650380960000|2022-04-19 15:09:20|383.36|380.96|383.71|381.31|383.71|381.31|383.36|380.96|0
1650380970000|2022-04-19 15:09:30|383.89|381.49|384.25|381.85|384.25|381.85|383.89|381.49|0
1650380980000|2022-04-19 15:09:40|384.79|382.39|384.61|382.21|384.79|382.39|384.43|382.03|0
1650380990000|2022-04-19 15:09:50|384.43|382.03|384.25|381.85|384.43|382.03|384.07|381.67|0
1650381000000|2022-04-19 15:10:00|384.07|381.67|383.89|381.49|384.43|382.03|383.89|381.49|0
1650381010000|2022-04-19 15:10:10|383.71|381.31|383.71|381.31|383.89|381.49|383.71|381.31|0
1650381020000|2022-04-19 15:10:20|383.89|381.49|384.25|381.85|384.25|381.85|383.89|381.49|0
1650381030000|2022-04-19 15:10:30|384.43|382.03|384.61|382.21|384.61|382.21|384.43|382.03|0
1650381040000|2022-04-19 15:10:40|384.43|382.03|384.43|382.03|384.61|382.21|384.43|382.03|0
1650381060000|2022-04-19 15:11:00|384.79|382.39|384.43|382.03|384.97|382.57|384.43|382.03|0
1650381070000|2022-04-19 15:11:10|384.25|381.85|384.61|382.21|384.79|382.39|384.25|381.85|0
1650381080000|2022-04-19 15:11:20|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1650381090000|2022-04-19 15:11:30|384.97|382.57|384.97|382.57|384.97|382.57|384.79|382.39|0
1650381100000|2022-04-19 15:11:40|384.79|382.39|384.25|381.85|384.79|382.39|384.25|381.85|0
1650381110000|2022-04-19 15:11:50|384.43|382.03|384.61|382.21|384.61|382.21|384.43|382.03|0
1650381120000|2022-04-19 15:12:00|384.79|382.39|385.15|382.75|385.15|382.75|384.79|382.39|0
1650381130000|2022-04-19 15:12:10|384.97|382.57|385.15|382.75|385.33|382.93|384.97|382.57|0
1650381140000|2022-04-19 15:12:20|384.97|382.57|384.61|382.21|384.97|382.57|384.61|382.21|0
1650381150000|2022-04-19 15:12:30|384.79|382.39|385.06|382.66|385.15|382.75|384.79|382.39|0
1650381160000|2022-04-19 15:12:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1650381170000|2022-04-19 15:12:50|384.79|382.39|384.97|382.57|384.97|382.57|384.61|382.21|0
1650381180000|2022-04-19 15:13:00|384.79|382.39|384.43|382.03|384.79|382.39|384.43|382.03|0
1650381190000|2022-04-19 15:13:10|384.25|381.85|383.71|381.31|384.25|381.85|383.53|381.13|0
1650381200000|2022-04-19 15:13:20|383.89|381.49|383.89|381.49|383.89|381.49|383.71|381.31|0
1650381210000|2022-04-19 15:13:30|384.25|381.85|384.07|381.67|384.25|381.85|383.89|381.49|0
1650381220000|2022-04-19 15:13:40|383.89|381.49|384.07|381.67|384.43|382.03|383.89|381.49|0
1650381230000|2022-04-19 15:13:50|383.71|381.31|383.71|381.31|383.71|381.31|383.63|381.23|0
1650381240000|2022-04-19 15:14:00|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1650381250000|2022-04-19 15:14:10|384.25|381.85|384.25|381.85|384.43|382.03|384.25|381.85|0
1650381260000|2022-04-19 15:14:20|384.34|381.94|384.07|381.67|384.34|381.94|384.07|381.67|0
1650381270000|2022-04-19 15:14:30|384.25|381.85|384.43|382.03|384.43|382.03|384.25|381.85|0
1650381280000|2022-04-19 15:14:40|384.25|381.85|384.43|382.03|384.43|382.03|384.07|381.67|0
1650381290000|2022-04-19 15:14:50|384.61|382.21|384.79|382.39|384.79|382.39|384.61|382.21|0
1650381300000|2022-04-19 15:15:00|384.61|382.21|384.79|382.39|384.79|382.39|384.25|381.85|0
1650381310000|2022-04-19 15:15:10|384.61|382.21|384.43|382.03|384.61|382.21|384.43|382.03|0
1650381320000|2022-04-19 15:15:20|384.25|381.85|383.71|381.31|384.25|381.85|383.71|381.31|0
1650381330000|2022-04-19 15:15:30|383.53|381.13|383.35|380.95|383.53|381.13|383.35|380.95|0
1650381340000|2022-04-19 15:15:40|383.17|380.77|382.64|380.24|383.17|380.77|382.64|380.24|0
1650381350000|2022-04-19 15:15:50|382.46|380.06|381.39|378.99|382.46|380.06|381.39|378.99|0
1650381360000|2022-04-19 15:16:00|381.21|378.81|380.85|378.45|381.21|378.81|380.68|378.28|0
1650381370000|2022-04-19 15:16:10|381.21|378.81|381.39|378.99|381.39|378.99|380.85|378.45|0
1650381380000|2022-04-19 15:16:20|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1650381390000|2022-04-19 15:16:30|381.39|378.99|381.74|379.34|381.74|379.34|381.39|378.99|0
1650381400000|2022-04-19 15:16:40|382.1|379.7|382.64|380.24|382.64|380.24|382.1|379.7|0
1650381410000|2022-04-19 15:16:50|383|380.6|383.17|380.77|383.35|380.95|383|380.6|0
1650381420000|2022-04-19 15:17:00|383.71|381.31|384.07|381.67|384.07|381.67|383.71|381.31|0
1650381430000|2022-04-19 15:17:10|384.25|381.85|384.43|382.03|384.43|382.03|384.25|381.85|0
1650381440000|2022-04-19 15:17:20|384.25|381.85|383.89|381.49|384.25|381.85|383.89|381.49|0
1650381450000|2022-04-19 15:17:30|384.07|381.67|384.25|381.85|384.25|381.85|383.89|381.49|0
1650381460000|2022-04-19 15:17:40|383.89|381.49|384.25|381.85|384.25|381.85|383.89|381.49|0
1650381470000|2022-04-19 15:17:50|384.07|381.67|384.07|381.67|384.25|381.85|384.07|381.67|0
1650381480000|2022-04-19 15:18:00|384.25|381.85|384.43|382.03|384.43|382.03|384.16|381.76|0
1650381490000|2022-04-19 15:18:10|384.61|382.21|384.43|382.03|384.61|382.21|384.43|382.03|0
1650381500000|2022-04-19 15:18:20|384.61|382.21|384.34|381.94|384.61|382.21|384.25|381.85|0
1650381510000|2022-04-19 15:18:30|384.25|381.85|384.79|382.39|384.79|382.39|384.25|381.85|0
1650381520000|2022-04-19 15:18:40|384.61|382.21|384.25|381.85|384.61|382.21|384.25|381.85|0
1650381530000|2022-04-19 15:18:50|384.43|382.03|384.43|382.03|384.61|382.21|384.43|382.03|0
1650381540000|2022-04-19 15:19:00|384.52|382.12|384.25|381.85|384.52|382.12|384.25|381.85|0
1650381550000|2022-04-19 15:19:10|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1650381560000|2022-04-19 15:19:20|384.96|382.56|385.32|382.92|385.32|382.92|384.96|382.56|0
1650381570000|2022-04-19 15:19:30|385.14|382.74|385.14|382.74|385.14|382.74|384.96|382.56|0
1650381580000|2022-04-19 15:19:40|385.5|383.1|385.14|382.74|385.5|383.1|385.14|382.74|0
1650381590000|2022-04-19 15:19:50|385.32|382.92|384.96|382.56|385.32|382.92|384.96|382.56|0
1650381600000|2022-04-19 15:20:00|384.78|382.38|385.5|383.1|385.5|383.1|384.78|382.38|0
1650381610000|2022-04-19 15:20:10|385.32|382.92|385.68|383.28|385.68|383.28|385.32|382.92|0
1650381620000|2022-04-19 15:20:20|385.86|383.46|385.86|383.46|386.04|383.64|385.86|383.46|0
1650381630000|2022-04-19 15:20:30|386.04|383.64|385.5|383.1|386.04|383.64|385.5|383.1|0
1650381640000|2022-04-19 15:20:40|385.32|382.92|385.14|382.74|385.32|382.92|385.14|382.74|0
1650381660000|2022-04-19 15:21:00|385.32|382.92|385.5|383.1|385.5|383.1|385.32|382.92|0
1650381670000|2022-04-19 15:21:10|385.59|383.19|385.68|383.28|385.68|383.28|385.5|383.1|0
1650381680000|2022-04-19 15:21:20|385.32|382.92|385.5|383.1|385.5|383.1|385.32|382.92|0
1650381690000|2022-04-19 15:21:30|385.32|382.92|384.78|382.38|385.32|382.92|384.78|382.38|0
1650381700000|2022-04-19 15:21:40|384.25|381.85|384.07|381.67|384.25|381.85|384.07|381.67|0
1650381720000|2022-04-19 15:22:00|383.89|381.49|383.71|381.31|384.07|381.67|383.71|381.31|0
1650381730000|2022-04-19 15:22:10|383.35|380.95|383.17|380.77|383.35|380.95|382.64|380.24|0
1650381740000|2022-04-19 15:22:20|382.81|380.41|382.81|380.41|382.99|380.59|382.64|380.24|0
1650381750000|2022-04-19 15:22:30|382.99|380.59|383.17|380.77|383.35|380.95|382.81|380.41|0
1650381760000|2022-04-19 15:22:40|383.35|380.95|383.71|381.31|383.71|381.31|383.17|380.77|0
1650381770000|2022-04-19 15:22:50|383.89|381.49|383.53|381.13|383.89|381.49|383.53|381.13|0
1650381780000|2022-04-19 15:23:00|382.99|380.59|382.99|380.59|382.99|380.59|382.81|380.41|0
1650381790000|2022-04-19 15:23:10|382.91|380.51|382.64|380.24|382.91|380.51|382.64|380.24|0
1650381800000|2022-04-19 15:23:20|382.46|380.06|382.81|380.41|382.99|380.59|382.46|380.06|0
1650381810000|2022-04-19 15:23:30|382.64|380.24|382.28|379.88|382.64|380.24|382.1|379.7|0
1650381820000|2022-04-19 15:23:40|382.1|379.7|382.28|379.88|382.28|379.88|382.1|379.7|0
1650381830000|2022-04-19 15:23:50|382.1|379.7|381.74|379.34|382.1|379.7|381.74|379.34|0
1650381840000|2022-04-19 15:24:00|381.56|379.16|381.39|378.99|381.56|379.16|381.39|378.99|0
1650381850000|2022-04-19 15:24:10|381.21|378.81|381.03|378.63|381.21|378.81|380.85|378.45|0
1650381860000|2022-04-19 15:24:20|380.85|378.45|380.67|378.27|380.85|378.45|380.67|378.27|0
1650381870000|2022-04-19 15:24:30|380.85|378.45|381.03|378.63|381.03|378.63|380.85|378.45|0
1650381880000|2022-04-19 15:24:40|381.21|378.81|381.03|378.63|381.21|378.81|381.03|378.63|0
1650381890000|2022-04-19 15:24:50|380.85|378.45|380.85|378.45|380.85|378.45|380.67|378.27|0
1650381900000|2022-04-19 15:25:00|381.03|378.63|381.21|378.81|381.21|378.81|381.03|378.63|0
1650381910000|2022-04-19 15:25:10|381.03|378.63|381.21|378.81|381.21|378.81|381.03|378.63|0
1650381920000|2022-04-19 15:25:20|381.38|378.98|381.74|379.34|381.74|379.34|381.38|378.98|0
1650381930000|2022-04-19 15:25:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1650381940000|2022-04-19 15:25:40|381.74|379.34|381.38|378.98|381.74|379.34|381.38|378.98|0
1650381950000|2022-04-19 15:25:50|381.21|378.81|382.1|379.7|382.1|379.7|381.21|378.81|0
1650381960000|2022-04-19 15:26:00|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1650381970000|2022-04-19 15:26:10|382.1|379.7|382.28|379.88|382.28|379.88|382.1|379.7|0
1650381980000|2022-04-19 15:26:20|382.46|380.06|382.46|380.06|382.46|380.06|382.28|379.88|0
1650381990000|2022-04-19 15:26:30|382.81|380.41|382.81|380.41|382.99|380.59|382.81|380.41|0
1650382000000|2022-04-19 15:26:40|382.63|380.23|382.99|380.59|382.99|380.59|382.63|380.23|0
1650382010000|2022-04-19 15:26:50|382.63|380.23|382.81|380.41|382.81|380.41|382.46|380.06|0
1650382020000|2022-04-19 15:27:00|382.99|380.59|382.91|380.51|382.99|380.59|382.63|380.23|0
1650382030000|2022-04-19 15:27:10|382.99|380.59|383.35|380.95|383.35|380.95|382.99|380.59|0
1650382040000|2022-04-19 15:27:20|383.53|381.13|383.17|380.77|383.53|381.13|383.17|380.77|0
1650382050000|2022-04-19 15:27:30|382.99|380.59|382.81|380.41|382.99|380.59|382.81|380.41|0
1650382060000|2022-04-19 15:27:40|382.63|380.23|382.99|380.59|383.17|380.77|382.63|380.23|0
1650382070000|2022-04-19 15:27:50|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1650382080000|2022-04-19 15:28:00|383.35|380.95|382.63|380.23|383.35|380.95|382.63|380.23|0
1650382090000|2022-04-19 15:28:10|383.7|381.3|383.88|381.48|384.06|381.66|383.7|381.3|0
1650382100000|2022-04-19 15:28:20|384.06|381.66|382.91|380.51|384.06|381.66|382.91|380.51|0
1650382110000|2022-04-19 15:28:30|383.09|380.69|382.73|380.33|383.09|380.69|382.73|380.33|0
1650382120000|2022-04-19 15:28:40|382.91|380.51|382.91|380.51|383.27|380.87|382.91|380.51|0
1650382130000|2022-04-19 15:28:50|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1650382140000|2022-04-19 15:29:00|382.38|379.98|382.02|379.62|382.56|380.16|382.02|379.62|0
1650382150000|2022-04-19 15:29:10|381.84|379.44|381.84|379.44|381.84|379.44|381.66|379.26|0
1650382160000|2022-04-19 15:29:20|382.2|379.8|382.38|379.98|382.38|379.98|382.02|379.62|0
1650382170000|2022-04-19 15:29:30|382.02|379.62|381.66|379.26|382.02|379.62|381.66|379.26|0
1650382180000|2022-04-19 15:29:40|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1650382190000|2022-04-19 15:29:50|381.66|379.26|381.66|379.26|381.84|379.44|381.66|379.26|0
1650382200000|2022-04-19 15:30:00|382.02|379.62|381.84|379.44|382.02|379.62|381.84|379.44|0
1650382210000|2022-04-19 15:30:10|381.48|379.08|380.95|378.55|381.48|379.08|380.77|378.37|0
1650382220000|2022-04-19 15:30:20|381.31|378.91|382.38|379.98|382.38|379.98|381.31|378.91|0
1650382230000|2022-04-19 15:30:30|382.02|379.62|381.66|379.26|382.02|379.62|381.66|379.26|0
1650382240000|2022-04-19 15:30:40|381.84|379.44|382.02|379.62|382.02|379.62|381.84|379.44|0
1650382250000|2022-04-19 15:30:50|382.29|379.89|382.55|380.15|382.55|380.15|382.29|379.89|0
1650382260000|2022-04-19 15:31:00|382.38|379.98|382.55|380.15|382.55|380.15|382.38|379.98|0
1650382270000|2022-04-19 15:31:10|382.38|379.98|382.02|379.62|382.38|379.98|382.02|379.62|0
1650382280000|2022-04-19 15:31:20|381.84|379.44|382.02|379.62|382.02|379.62|381.84|379.44|0
1650382290000|2022-04-19 15:31:30|381.84|379.44|382.2|379.8|382.2|379.8|381.84|379.44|0
1650382300000|2022-04-19 15:31:40|382.02|379.62|382.02|379.62|382.2|379.8|381.84|379.44|0
1650382310000|2022-04-19 15:31:50|381.75|379.35|382.11|379.71|382.2|379.8|381.75|379.35|0
1650382320000|2022-04-19 15:32:00|382.38|379.98|382.91|380.51|382.91|380.51|382.38|379.98|0
1650382330000|2022-04-19 15:32:10|383.27|380.87|383.27|380.87|383.45|381.05|383.27|380.87|0
1650382340000|2022-04-19 15:32:20|383.45|381.05|383.63|381.23|383.63|381.23|383.45|381.05|0
1650382350000|2022-04-19 15:32:30|383.45|381.05|383.27|380.87|383.45|381.05|383.27|380.87|0
1650382360000|2022-04-19 15:32:40|383.45|381.05|382.91|380.51|383.45|381.05|382.91|380.51|0
1650382370000|2022-04-19 15:32:50|383.09|380.69|383.45|381.05|383.45|381.05|383.09|380.69|0
1650382380000|2022-04-19 15:33:00|383.63|381.23|383.9|381.5|383.9|381.5|383.63|381.23|0
1650382390000|2022-04-19 15:33:10|383.98|381.58|383.98|381.58|383.98|381.58|383.81|381.41|0
1650382400000|2022-04-19 15:33:20|384.16|381.76|383.9|381.5|384.16|381.76|383.9|381.5|0
1650382410000|2022-04-19 15:33:30|383.81|381.41|383.98|381.58|384.16|381.76|383.81|381.41|0
1650382420000|2022-04-19 15:33:40|384.16|381.76|384.26|381.86|384.34|381.94|384.16|381.76|0
1650382430000|2022-04-19 15:33:50|384.52|382.12|384.52|382.12|384.7|382.3|384.52|382.12|0
1650382440000|2022-04-19 15:34:00|384.34|381.94|384.52|382.12|384.52|382.12|383.98|381.58|0
1650382450000|2022-04-19 15:34:10|384.7|382.3|385.06|382.66|385.06|382.66|384.7|382.3|0
1650382460000|2022-04-19 15:34:20|384.88|382.48|384.34|381.94|384.88|382.48|384.34|381.94|0
1650382470000|2022-04-19 15:34:30|384.16|381.76|384.52|382.12|384.7|382.3|384.16|381.76|0
1650382480000|2022-04-19 15:34:40|384.44|382.04|384.34|381.94|384.44|382.04|384.16|381.76|0
1650382490000|2022-04-19 15:34:50|384.16|381.76|384.16|381.76|384.52|382.12|384.16|381.76|0
1650382500000|2022-04-19 15:35:00|383.98|381.58|383.8|381.4|384.16|381.76|383.8|381.4|0
1650382510000|2022-04-19 15:35:10|383.63|381.23|383.8|381.4|383.8|381.4|383.27|380.87|0
1650382520000|2022-04-19 15:35:20|384.16|381.76|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382530000|2022-04-19 15:35:30|384.26|381.86|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382540000|2022-04-19 15:35:40|384.34|381.94|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382550000|2022-04-19 15:35:50|383.98|381.58|383.45|381.05|383.98|381.58|383.45|381.05|0
1650382560000|2022-04-19 15:36:00|383.27|380.87|383.09|380.69|383.27|380.87|382.91|380.51|0
1650382570000|2022-04-19 15:36:10|383.27|380.87|384.52|382.12|384.52|382.12|383.27|380.87|0
1650382580000|2022-04-19 15:36:20|384.34|381.94|384.34|381.94|384.34|381.94|384.16|381.76|0
1650382590000|2022-04-19 15:36:30|384.16|381.76|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382600000|2022-04-19 15:36:40|384.34|381.94|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382610000|2022-04-19 15:36:50|384.34|381.94|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382620000|2022-04-19 15:37:00|383.98|381.58|384.16|381.76|384.34|381.94|383.98|381.58|0
1650382630000|2022-04-19 15:37:10|384.34|381.94|384.16|381.76|384.34|381.94|384.16|381.76|0
1650382640000|2022-04-19 15:37:20|384.34|381.94|383.98|381.58|384.34|381.94|383.98|381.58|0
1650382650000|2022-04-19 15:37:30|383.9|381.5|383.62|381.22|383.9|381.5|383.62|381.22|0
1650382660000|2022-04-19 15:37:40|383.72|381.32|383.98|381.58|383.98|381.58|383.72|381.32|0
1650382670000|2022-04-19 15:37:50|384.16|381.76|383.62|381.22|384.16|381.76|383.62|381.22|0
1650382680000|2022-04-19 15:38:00|383.45|381.05|383.45|381.05|383.54|381.14|383.45|381.05|0
1650382690000|2022-04-19 15:38:10|383.27|380.87|383.62|381.22|383.62|381.22|383.27|380.87|0
1650382700000|2022-04-19 15:38:20|383.8|381.4|383.62|381.22|383.8|381.4|383.62|381.22|0
1650382710000|2022-04-19 15:38:30|383.09|380.69|382.73|380.33|383.09|380.69|382.55|380.15|0
1650382720000|2022-04-19 15:38:40|383.09|380.69|382.91|380.51|383.09|380.69|382.73|380.33|0
1650382730000|2022-04-19 15:38:50|383|380.6|383|380.6|383|380.6|383|380.6|0
1650382740000|2022-04-19 15:39:00|383.27|380.87|383.36|380.96|383.36|380.96|383.09|380.69|0
1650382750000|2022-04-19 15:39:10|383.09|380.69|382.73|380.33|383.27|380.87|382.73|380.33|0
1650382760000|2022-04-19 15:39:20|382.91|380.51|382.55|380.15|382.91|380.51|382.55|380.15|0
1650382770000|2022-04-19 15:39:30|382.73|380.33|382.91|380.51|383.09|380.69|382.73|380.33|0
1650382780000|2022-04-19 15:39:40|382.73|380.33|382.37|379.97|382.73|380.33|382.37|379.97|0
1650382790000|2022-04-19 15:39:50|382.02|379.62|381.3|378.9|382.02|379.62|381.3|378.9|0
1650382800000|2022-04-19 15:40:00|381.48|379.08|381.66|379.26|381.84|379.44|381.48|379.08|0
1650382810000|2022-04-19 15:40:10|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1650382820000|2022-04-19 15:40:20|382.02|379.62|382.02|379.62|382.02|379.62|381.84|379.44|0
1650382830000|2022-04-19 15:40:30|381.66|379.26|382.37|379.97|382.37|379.97|381.66|379.26|0
1650382840000|2022-04-19 15:40:40|382.19|379.79|382.11|379.71|382.19|379.79|382.11|379.71|0
1650382850000|2022-04-19 15:40:50|382.02|379.62|381.66|379.26|382.19|379.79|381.66|379.26|0
1650382860000|2022-04-19 15:41:00|381.48|379.08|381.84|379.44|381.84|379.44|381.48|379.08|0
1650382870000|2022-04-19 15:41:10|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1650382880000|2022-04-19 15:41:20|381.93|379.53|381.66|379.26|382.02|379.62|381.66|379.26|0
1650382890000|2022-04-19 15:41:30|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1650382900000|2022-04-19 15:41:40|381.12|378.72|381.3|378.9|381.3|378.9|381.12|378.72|0
1650382910000|2022-04-19 15:41:50|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1650382920000|2022-04-19 15:42:00|381.12|378.72|381.66|379.26|381.66|379.26|381.12|378.72|0
1650382930000|2022-04-19 15:42:10|382.01|379.61|382.01|379.61|382.19|379.79|382.01|379.61|0
1650382940000|2022-04-19 15:42:20|382.19|379.79|382.19|379.79|382.19|379.79|382.01|379.61|0
1650382950000|2022-04-19 15:42:30|382.01|379.61|381.66|379.26|382.01|379.61|381.57|379.17|0
1650382960000|2022-04-19 15:42:40|381.48|379.08|380.94|378.54|381.66|379.26|380.94|378.54|0
1650382970000|2022-04-19 15:42:50|381.12|378.72|380.94|378.54|381.12|378.72|380.94|378.54|0
1650382980000|2022-04-19 15:43:00|380.77|378.37|380.41|378.01|380.77|378.37|380.41|378.01|0
1650382990000|2022-04-19 15:43:10|380.59|378.19|380.59|378.19|380.77|378.37|380.59|378.19|0
1650383000000|2022-04-19 15:43:20|380.77|378.37|380.77|378.37|380.94|378.54|380.77|378.37|0
1650383010000|2022-04-19 15:43:30|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1650383020000|2022-04-19 15:43:40|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1650383030000|2022-04-19 15:43:50|380.59|378.19|381.12|378.72|381.12|378.72|380.41|378.01|0
1650383040000|2022-04-19 15:44:00|380.94|378.54|381.12|378.72|381.12|378.72|380.94|378.54|0
1650383050000|2022-04-19 15:44:10|381.3|378.9|381.12|378.72|381.48|379.08|381.12|378.72|0
1650383060000|2022-04-19 15:44:20|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1650383070000|2022-04-19 15:44:30|381.48|379.08|381.48|379.08|381.66|379.26|381.48|379.08|0
1650383080000|2022-04-19 15:44:40|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383090000|2022-04-19 15:44:50|381.21|378.81|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383100000|2022-04-19 15:45:00|380.94|378.54|380.77|378.37|381.12|378.72|380.77|378.37|0
1650383110000|2022-04-19 15:45:10|380.94|378.54|381.48|379.08|381.48|379.08|380.94|378.54|0
1650383120000|2022-04-19 15:45:20|380.94|378.54|381.3|378.9|381.3|378.9|380.94|378.54|0
1650383130000|2022-04-19 15:45:30|381.12|378.72|381.3|378.9|381.3|378.9|381.12|378.72|0
1650383140000|2022-04-19 15:45:40|381.48|379.08|381.12|378.72|381.48|379.08|381.12|378.72|0
1650383150000|2022-04-19 15:45:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1650383160000|2022-04-19 15:46:00|380.76|378.36|380.76|378.36|380.94|378.54|380.76|378.36|0
1650383170000|2022-04-19 15:46:10|380.94|378.54|380.76|378.36|380.94|378.54|380.76|378.36|0
1650383180000|2022-04-19 15:46:20|380.94|378.54|381.21|378.81|381.21|378.81|380.94|378.54|0
1650383190000|2022-04-19 15:46:30|381.3|378.9|381.48|379.08|381.48|379.08|381.12|378.72|0
1650383200000|2022-04-19 15:46:40|381.3|378.9|381.3|378.9|381.48|379.08|381.3|378.9|0
1650383210000|2022-04-19 15:46:50|381.48|379.08|381.3|378.9|381.48|379.08|381.3|378.9|0
1650383220000|2022-04-19 15:47:00|381.12|378.72|381.48|379.08|381.48|379.08|381.12|378.72|0
1650383230000|2022-04-19 15:47:10|381.12|378.72|381.12|378.72|381.12|378.72|380.94|378.54|0
1650383240000|2022-04-19 15:47:20|381.04|378.64|381.3|378.9|381.3|378.9|381.04|378.64|0
1650383250000|2022-04-19 15:47:30|381.48|379.08|381.83|379.43|381.83|379.43|381.48|379.08|0
1650383260000|2022-04-19 15:47:40|382.01|379.61|382.19|379.79|382.19|379.79|382.01|379.61|0
1650383270000|2022-04-19 15:47:50|381.83|379.43|381.66|379.26|381.83|379.43|381.66|379.26|0
1650383280000|2022-04-19 15:48:00|381.48|379.08|381.3|378.9|381.66|379.26|381.3|378.9|0
1650383290000|2022-04-19 15:48:10|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1650383300000|2022-04-19 15:48:20|381.66|379.26|381.3|378.9|381.66|379.26|381.3|378.9|0
1650383310000|2022-04-19 15:48:30|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1650383320000|2022-04-19 15:48:40|381.48|379.08|381.3|378.9|381.66|379.26|381.3|378.9|0
1650383330000|2022-04-19 15:48:50|381.48|379.08|381.3|378.9|381.48|379.08|381.3|378.9|0
1650383340000|2022-04-19 15:49:00|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1650383350000|2022-04-19 15:49:10|381.83|379.43|381.83|379.43|382.01|379.61|381.83|379.43|0
1650383360000|2022-04-19 15:49:20|382.01|379.61|382.19|379.79|382.19|379.79|382.01|379.61|0
1650383370000|2022-04-19 15:49:30|382.01|379.61|382.01|379.61|382.01|379.61|381.83|379.43|0
1650383380000|2022-04-19 15:49:40|381.83|379.43|381.48|379.08|381.83|379.43|381.48|379.08|0
1650383390000|2022-04-19 15:49:50|381.3|378.9|381.3|378.9|381.3|378.9|381.12|378.72|0
1650383400000|2022-04-19 15:50:00|381.12|378.72|380.94|378.54|381.12|378.72|380.94|378.54|0
1650383410000|2022-04-19 15:50:10|380.59|378.19|380.59|378.19|380.76|378.36|380.59|378.19|0
1650383420000|2022-04-19 15:50:20|380.94|378.54|380.76|378.36|381.03|378.63|380.76|378.36|0
1650383430000|2022-04-19 15:50:30|380.59|378.19|380.32|377.92|380.59|378.19|380.32|377.92|0
1650383440000|2022-04-19 15:50:40|380.23|377.83|380.23|377.83|380.23|377.83|380.05|377.65|0
1650383450000|2022-04-19 15:50:50|380.41|378.01|379.87|377.47|380.41|378.01|379.87|377.47|0
1650383460000|2022-04-19 15:51:00|380.05|377.65|379.87|377.47|380.05|377.65|379.87|377.47|0
1650383470000|2022-04-19 15:51:10|379.16|376.76|378.63|376.23|379.16|376.76|378.63|376.23|0
1650383480000|2022-04-19 15:51:20|379.16|376.76|379.16|376.76|379.16|376.76|378.98|376.58|0
1650383490000|2022-04-19 15:51:30|379.34|376.94|379.16|376.76|379.34|376.94|379.16|376.76|0
1650383500000|2022-04-19 15:51:40|378.98|376.58|378.81|376.41|378.98|376.58|378.63|376.23|0
1650383510000|2022-04-19 15:51:50|378.98|376.58|378.63|376.23|378.98|376.58|378.63|376.23|0
1650383520000|2022-04-19 15:52:00|378.27|375.87|378.45|376.05|378.45|376.05|378.27|375.87|0
1650383530000|2022-04-19 15:52:10|378.09|375.69|378.63|376.23|378.63|376.23|378.09|375.69|0
1650383540000|2022-04-19 15:52:20|378.45|376.05|378.81|376.41|378.81|376.41|378.45|376.05|0
1650383550000|2022-04-19 15:52:30|378.98|376.58|379.16|376.76|379.16|376.76|378.98|376.58|0
1650383560000|2022-04-19 15:52:40|378.98|376.58|378.98|376.58|378.98|376.58|378.81|376.41|0
1650383570000|2022-04-19 15:52:50|379.16|376.76|378.81|376.41|379.16|376.76|378.81|376.41|0
1650383580000|2022-04-19 15:53:00|378.8|376.4|378.63|376.23|378.8|376.4|378.63|376.23|0
1650383590000|2022-04-19 15:53:10|378.54|376.14|378.45|376.05|378.63|376.23|378.45|376.05|0
1650383600000|2022-04-19 15:53:20|378.63|376.23|378.45|376.05|378.63|376.23|378.45|376.05|0
1650383630000|2022-04-19 15:53:50|378.63|376.23|378.63|376.23|378.63|376.23|378.63|376.23|0
1650383640000|2022-04-19 15:54:00|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1650383650000|2022-04-19 15:54:10|378.27|375.87|378.09|375.69|378.27|375.87|377.92|375.52|0
1650383660000|2022-04-19 15:54:20|378.19|375.79|378.27|375.87|378.27|375.87|378.19|375.79|0
1650383670000|2022-04-19 15:54:30|378.45|376.05|378.8|376.4|378.8|376.4|378.45|376.05|0
1650383680000|2022-04-19 15:54:40|378.98|376.58|378.8|376.4|378.98|376.58|378.8|376.4|0
1650383690000|2022-04-19 15:54:50|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1650383700000|2022-04-19 15:55:00|379.16|376.76|379.16|376.76|379.16|376.76|378.98|376.58|0
1650383710000|2022-04-19 15:55:10|379.34|376.94|379.52|377.12|379.52|377.12|379.34|376.94|0
1650383720000|2022-04-19 15:55:20|379.87|377.47|379.87|377.47|380.05|377.65|379.87|377.47|0
1650383730000|2022-04-19 15:55:30|380.05|377.65|380.58|378.18|380.58|378.18|380.05|377.65|0
1650383740000|2022-04-19 15:55:40|380.23|377.83|380.23|377.83|380.23|377.83|379.87|377.47|0
1650383750000|2022-04-19 15:55:50|380.4|378|380.4|378|380.58|378.18|380.4|378|0
1650383760000|2022-04-19 15:56:00|380.5|378.1|380.05|377.65|380.5|378.1|380.05|377.65|0
1650383770000|2022-04-19 15:56:10|380.23|377.83|381.12|378.72|381.12|378.72|380.23|377.83|0
1650383780000|2022-04-19 15:56:20|380.94|378.54|381.12|378.72|381.12|378.72|380.94|378.54|0
1650383790000|2022-04-19 15:56:30|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1650383800000|2022-04-19 15:56:40|380.76|378.36|380.85|378.45|380.85|378.45|380.58|378.18|0
1650383810000|2022-04-19 15:56:50|380.94|378.54|381.12|378.72|381.12|378.72|380.94|378.54|0
1650383820000|2022-04-19 15:57:00|381.3|378.9|381.03|378.63|381.3|378.9|381.03|378.63|0
1650383830000|2022-04-19 15:57:10|381.12|378.72|381.12|378.72|381.3|378.9|380.94|378.54|0
1650383840000|2022-04-19 15:57:20|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1650383850000|2022-04-19 15:57:30|380.76|378.36|380.94|378.54|380.94|378.54|380.76|378.36|0
1650383860000|2022-04-19 15:57:40|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383870000|2022-04-19 15:57:50|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383880000|2022-04-19 15:58:00|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383890000|2022-04-19 15:58:10|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1650383900000|2022-04-19 15:58:20|380.94|378.54|380.94|378.54|381.12|378.72|380.94|378.54|0
1650383910000|2022-04-19 15:58:30|380.76|378.36|381.12|378.72|381.12|378.72|380.76|378.36|0
1650383920000|2022-04-19 15:58:40|381.3|378.9|381.47|379.07|381.47|379.07|381.3|378.9|0
1650383930000|2022-04-19 15:58:50|381.65|379.25|381.47|379.07|381.65|379.25|381.47|379.07|0
1650383940000|2022-04-19 15:59:00|381.65|379.25|381.83|379.43|381.83|379.43|381.65|379.25|0
1650383950000|2022-04-19 15:59:10|381.74|379.34|381.65|379.25|381.74|379.34|381.65|379.25|0
1650383960000|2022-04-19 15:59:20|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1650383970000|2022-04-19 15:59:30|382.01|379.61|382.19|379.79|382.19|379.79|382.01|379.61|0
1650383980000|2022-04-19 15:59:40|382.01|379.61|381.65|379.25|382.01|379.61|381.65|379.25|0
1650383990000|2022-04-19 15:59:50|381.47|379.07|381.83|379.43|381.83|379.43|381.47|379.07|0
1650384000000|2022-04-19 16:00:00|381.65|379.25|381.92|379.52|382.01|379.61|381.65|379.25|0
1650384010000|2022-04-19 16:00:10|381.83|379.43|381.92|379.52|381.92|379.52|381.65|379.25|0
1650384020000|2022-04-19 16:00:20|381.83|379.43|382.01|379.61|382.19|379.79|381.83|379.43|0
1650384040000|2022-04-19 16:00:40|381.83|379.43|381.65|379.25|381.83|379.43|381.65|379.25|0
1650384050000|2022-04-19 16:00:50|381.47|379.07|381.65|379.25|381.83|379.43|381.47|379.07|0
1650384070000|2022-04-19 16:01:10|381.47|379.07|381.83|379.43|381.83|379.43|381.47|379.07|0
1650384080000|2022-04-19 16:01:20|382.36|379.96|382.72|380.32|382.9|380.5|382.36|379.96|0
1650384090000|2022-04-19 16:01:30|382.54|380.14|383.08|380.68|383.08|380.68|382.54|380.14|0
1650384100000|2022-04-19 16:01:40|383.26|380.86|383.08|380.68|383.44|381.04|383.08|380.68|0
1650384110000|2022-04-19 16:01:50|383.26|380.86|383.26|380.86|383.44|381.04|383.26|380.86|0
1650384120000|2022-04-19 16:02:00|383.08|380.68|383.26|380.86|383.26|380.86|383.08|380.68|0
1650384130000|2022-04-19 16:02:10|383.08|380.68|382.36|379.96|383.08|380.68|382.36|379.96|0
1650384140000|2022-04-19 16:02:20|382.9|380.5|383.26|380.86|383.26|380.86|382.9|380.5|0
1650384150000|2022-04-19 16:02:30|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1650384160000|2022-04-19 16:02:40|383.26|380.86|383.44|381.04|383.44|381.04|383.08|380.68|0
1650384180000|2022-04-19 16:03:00|383.62|381.22|383.97|381.57|383.97|381.57|383.62|381.22|0
1650384190000|2022-04-19 16:03:10|383.79|381.39|383.79|381.39|383.97|381.57|383.79|381.39|0
1650384200000|2022-04-19 16:03:20|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1650384210000|2022-04-19 16:03:30|383.97|381.57|383.44|381.04|383.97|381.57|383.44|381.04|0
1650384220000|2022-04-19 16:03:40|383.26|380.86|382.9|380.5|383.26|380.86|382.9|380.5|0
1650384230000|2022-04-19 16:03:50|383.08|380.68|383.26|380.86|383.26|380.86|383.08|380.68|0
1650384240000|2022-04-19 16:04:00|383.44|381.04|382.9|380.5|383.44|381.04|382.9|380.5|0
1650384250000|2022-04-19 16:04:10|382.72|380.32|382.54|380.14|382.72|380.32|382.36|379.96|0
1650384260000|2022-04-19 16:04:20|382.46|380.06|382.36|379.96|382.46|380.06|382.36|379.96|0
1650384270000|2022-04-19 16:04:30|382.54|380.14|382.72|380.32|382.72|380.32|382.54|380.14|0
1650384280000|2022-04-19 16:04:40|382.54|380.14|382.18|379.78|382.54|380.14|382.01|379.61|0
1650384290000|2022-04-19 16:04:50|382.01|379.61|382.01|379.61|382.18|379.78|382.01|379.61|0
1650384300000|2022-04-19 16:05:00|381.83|379.43|381.65|379.25|381.83|379.43|381.65|379.25|0
1650384310000|2022-04-19 16:05:10|381.83|379.43|382.18|379.78|382.18|379.78|381.83|379.43|0
1650384320000|2022-04-19 16:05:20|382.36|379.96|382.72|380.32|382.72|380.32|382.36|379.96|0
1650384330000|2022-04-19 16:05:30|382.54|380.14|382.72|380.32|382.72|380.32|382.54|380.14|0
1650384340000|2022-04-19 16:05:40|382.54|380.14|382.54|380.14|382.72|380.32|382.54|380.14|0
1650384350000|2022-04-19 16:05:50|382.72|380.32|382.72|380.32|382.9|380.5|382.72|380.32|0
1650384360000|2022-04-19 16:06:00|382.46|380.06|382.54|380.14|382.54|380.14|382.46|380.06|0
1650384380000|2022-04-19 16:06:20|382.63|380.23|382.72|380.32|382.72|380.32|382.54|380.14|0
1650384390000|2022-04-19 16:06:30|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1650384400000|2022-04-19 16:06:40|382.72|380.32|382.9|380.5|382.9|380.5|382.72|380.32|0
1650384410000|2022-04-19 16:06:50|382.72|380.32|382.9|380.5|382.9|380.5|382.72|380.32|0
1650384420000|2022-04-19 16:07:00|382.72|380.32|382.9|380.5|382.9|380.5|382.72|380.32|0
1650384430000|2022-04-19 16:07:10|382.72|380.32|382.54|380.14|382.72|380.32|382.54|380.14|0
1650384450000|2022-04-19 16:07:30|382.36|379.96|382.36|379.96|382.36|379.96|382.18|379.78|0
1650384460000|2022-04-19 16:07:40|382.18|379.78|382.1|379.7|382.18|379.78|382.1|379.7|0
1650384470000|2022-04-19 16:07:50|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1650384480000|2022-04-19 16:08:00|382.01|379.61|381.47|379.07|382.01|379.61|381.47|379.07|0
1650384490000|2022-04-19 16:08:10|381.11|378.71|381.47|379.07|381.65|379.25|381.11|378.71|0
1650384500000|2022-04-19 16:08:20|381.38|378.98|381.29|378.89|381.65|379.25|381.29|378.89|0
1650384510000|2022-04-19 16:08:30|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1650384520000|2022-04-19 16:08:40|381.29|378.89|381.29|378.89|381.47|379.07|381.29|378.89|0
1650384530000|2022-04-19 16:08:50|381.65|379.25|381.83|379.43|381.83|379.43|381.65|379.25|0
1650384540000|2022-04-19 16:09:00|382|379.6|382|379.6|382.18|379.78|382|379.6|0
1650384550000|2022-04-19 16:09:10|381.65|379.25|381.29|378.89|381.65|379.25|381.29|378.89|0
1650384560000|2022-04-19 16:09:20|381.47|379.07|381.47|379.07|381.65|379.25|381.47|379.07|0
1650384570000|2022-04-19 16:09:30|381.65|379.25|381.11|378.71|381.65|379.25|381.11|378.71|0
1650384580000|2022-04-19 16:09:40|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1650384600000|2022-04-19 16:10:00|381.29|378.89|380.93|378.53|381.29|378.89|380.93|378.53|0
1650384610000|2022-04-19 16:10:10|381.11|378.71|381.11|378.71|381.11|378.71|380.93|378.53|0
1650384620000|2022-04-19 16:10:20|380.93|378.53|381.11|378.71|381.11|378.71|380.93|378.53|0
1650384630000|2022-04-19 16:10:30|381.29|378.89|381.56|379.16|381.56|379.16|381.11|378.71|0
1650384640000|2022-04-19 16:10:40|381.65|379.25|381.65|379.25|381.65|379.25|381.29|378.89|0
1650384650000|2022-04-19 16:10:50|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1650384660000|2022-04-19 16:11:00|382|379.6|381.65|379.25|382|379.6|381.65|379.25|0
1650384670000|2022-04-19 16:11:10|381.74|379.34|381.47|379.07|381.74|379.34|381.47|379.07|0
1650384680000|2022-04-19 16:11:20|381.65|379.25|381.83|379.43|381.83|379.43|381.47|379.07|0
1650384690000|2022-04-19 16:11:30|381.47|379.07|381.11|378.71|381.47|379.07|381.11|378.71|0
1650384700000|2022-04-19 16:11:40|381.38|378.98|381.11|378.71|381.38|378.98|381.11|378.71|0
1650384710000|2022-04-19 16:11:50|380.93|378.53|381.29|378.89|381.29|378.89|380.93|378.53|0
1650384720000|2022-04-19 16:12:00|381.11|378.71|381.29|378.89|381.29|378.89|381.11|378.71|0
1650384730000|2022-04-19 16:12:10|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1650384740000|2022-04-19 16:12:20|381.29|378.89|381.65|379.25|381.65|379.25|381.29|378.89|0
1650384750000|2022-04-19 16:12:30|381.56|379.16|381.47|379.07|381.56|379.16|381.47|379.07|0
1650384760000|2022-04-19 16:12:40|381.38|378.98|381.65|379.25|381.65|379.25|381.38|378.98|0
1650384770000|2022-04-19 16:12:50|381.82|379.42|381.65|379.25|381.82|379.42|381.65|379.25|0
1650384780000|2022-04-19 16:13:00|381.82|379.42|381.47|379.07|381.82|379.42|381.47|379.07|0
1650384790000|2022-04-19 16:13:10|381.65|379.25|382.36|379.96|382.36|379.96|381.65|379.25|0
1650384800000|2022-04-19 16:13:20|382|379.6|382|379.6|382|379.6|382|379.6|0
1650384810000|2022-04-19 16:13:30|381.82|379.42|382.18|379.78|382.18|379.78|381.82|379.42|0
1650384820000|2022-04-19 16:13:40|382|379.6|381.65|379.25|382.18|379.78|381.65|379.25|0
1650384830000|2022-04-19 16:13:50|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1650384840000|2022-04-19 16:14:00|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650384850000|2022-04-19 16:14:10|382.36|379.96|382.54|380.14|382.54|380.14|382.36|379.96|0
1650384860000|2022-04-19 16:14:20|382.72|380.32|382.36|379.96|382.72|380.32|382.36|379.96|0
1650384870000|2022-04-19 16:14:30|382.54|380.14|382.54|380.14|382.54|380.14|382.36|379.96|0
1650384890000|2022-04-19 16:14:50|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1650384900000|2022-04-19 16:15:00|382.18|379.78|382.54|380.14|382.63|380.23|382.18|379.78|0
1650384910000|2022-04-19 16:15:10|382.63|380.23|382.72|380.32|382.72|380.32|382.36|379.96|0
1650384920000|2022-04-19 16:15:20|382.9|380.5|383.07|380.67|383.07|380.67|382.9|380.5|0
1650384930000|2022-04-19 16:15:30|383.25|380.85|382.9|380.5|383.25|380.85|382.9|380.5|0
1650384940000|2022-04-19 16:15:40|382.72|380.32|382.36|379.96|382.72|380.32|382.36|379.96|0
1650384950000|2022-04-19 16:15:50|382.18|379.78|382|379.6|382.18|379.78|382|379.6|0
1650384960000|2022-04-19 16:16:00|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1650384970000|2022-04-19 16:16:10|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650384980000|2022-04-19 16:16:20|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1650384990000|2022-04-19 16:16:30|382|379.6|381.82|379.42|382|379.6|381.82|379.42|0
1650385000000|2022-04-19 16:16:40|381.65|379.25|381.65|379.25|381.82|379.42|381.65|379.25|0
1650385010000|2022-04-19 16:16:50|381.82|379.42|381.82|379.42|381.82|379.42|381.64|379.24|0
1650385020000|2022-04-19 16:17:00|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650385030000|2022-04-19 16:17:10|382.36|379.96|382.18|379.78|382.36|379.96|382.18|379.78|0
1650385040000|2022-04-19 16:17:20|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650385050000|2022-04-19 16:17:30|382.36|379.96|382.54|380.14|382.54|380.14|382.36|379.96|0
1650385060000|2022-04-19 16:17:40|382.72|380.32|382.89|380.49|382.89|380.49|382.72|380.32|0
1650385070000|2022-04-19 16:17:50|383.07|380.67|383.07|380.67|383.07|380.67|382.89|380.49|0
1650385080000|2022-04-19 16:18:00|382.89|380.49|382.72|380.32|382.89|380.49|382.54|380.14|0
1650385090000|2022-04-19 16:18:10|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1650385100000|2022-04-19 16:18:20|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1650385110000|2022-04-19 16:18:30|382.36|379.96|382.72|380.32|382.72|380.32|382.36|379.96|0
1650385120000|2022-04-19 16:18:40|382.54|380.14|382.18|379.78|382.54|380.14|382.18|379.78|0
1650385130000|2022-04-19 16:18:50|382.36|379.96|382|379.6|382.36|379.96|382|379.6|0
1650385140000|2022-04-19 16:19:00|381.82|379.42|382.36|379.96|382.36|379.96|381.82|379.42|0
1650385150000|2022-04-19 16:19:10|382.09|379.69|381.82|379.42|382.09|379.69|381.82|379.42|0
1650385160000|2022-04-19 16:19:20|381.64|379.24|381.82|379.42|381.82|379.42|381.64|379.24|0
1650385170000|2022-04-19 16:19:30|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650385180000|2022-04-19 16:19:40|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650385190000|2022-04-19 16:19:50|382|379.6|381.82|379.42|382|379.6|381.82|379.42|0
1650385200000|2022-04-19 16:20:00|382|379.6|381.64|379.24|382|379.6|381.64|379.24|0
1650385210000|2022-04-19 16:20:10|381.82|379.42|381.64|379.24|381.82|379.42|381.64|379.24|0
1650385220000|2022-04-19 16:20:20|382|379.6|382|379.6|382|379.6|381.82|379.42|0
1650385230000|2022-04-19 16:20:30|381.64|379.24|381.64|379.24|381.64|379.24|381.47|379.07|0
1650385240000|2022-04-19 16:20:40|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1650385250000|2022-04-19 16:20:50|382|379.6|382|379.6|382|379.6|382|379.6|0
1650385260000|2022-04-19 16:21:00|381.91|379.51|381.82|379.42|382|379.6|381.82|379.42|0
1650385270000|2022-04-19 16:21:10|381.64|379.24|381.64|379.24|381.64|379.24|381.46|379.06|0
1650385280000|2022-04-19 16:21:20|381.56|379.16|381.56|379.16|381.64|379.24|381.46|379.06|0
1650385290000|2022-04-19 16:21:30|381.46|379.06|381.64|379.24|381.64|379.24|381.46|379.06|0
1650385300000|2022-04-19 16:21:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1650385310000|2022-04-19 16:21:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1650385320000|2022-04-19 16:22:00|381.11|378.71|380.22|377.82|381.11|378.71|380.22|377.82|0
1650385330000|2022-04-19 16:22:10|380.4|378|380.57|378.17|380.57|378.17|380.4|378|0
1650385340000|2022-04-19 16:22:20|380.75|378.35|380.4|378|380.75|378.35|380.4|378|0
1650385350000|2022-04-19 16:22:30|380.22|377.82|380.57|378.17|380.57|378.17|380.22|377.82|0
1650385360000|2022-04-19 16:22:40|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1650385370000|2022-04-19 16:22:50|380.22|377.82|380.57|378.17|380.57|378.17|380.22|377.82|0
1650385380000|2022-04-19 16:23:00|380.75|378.35|380.22|377.82|380.75|378.35|380.22|377.82|0
1650385390000|2022-04-19 16:23:10|380.04|377.64|380.22|377.82|380.39|377.99|380.04|377.64|0
1650385400000|2022-04-19 16:23:20|380.04|377.64|380.22|377.82|380.22|377.82|380.04|377.64|0
1650385410000|2022-04-19 16:23:30|380.39|377.99|380.57|378.17|380.57|378.17|380.39|377.99|0
1650385420000|2022-04-19 16:23:40|380.39|377.99|380.22|377.82|380.39|377.99|380.22|377.82|0
1650385430000|2022-04-19 16:23:50|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1650385440000|2022-04-19 16:24:00|380.22|377.82|380.75|378.35|380.75|378.35|380.22|377.82|0
1650385450000|2022-04-19 16:24:10|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1650385460000|2022-04-19 16:24:20|380.39|377.99|380.22|377.82|380.39|377.99|380.22|377.82|0
1650385470000|2022-04-19 16:24:30|380.39|377.99|380.22|377.82|380.39|377.99|380.22|377.82|0
1650385480000|2022-04-19 16:24:40|380.04|377.64|380.22|377.82|380.22|377.82|380.04|377.64|0
1650385490000|2022-04-19 16:24:50|380.04|377.64|380.39|377.99|380.39|377.99|380.04|377.64|0
1650385500000|2022-04-19 16:25:00|380.57|378.17|380.22|377.82|380.57|378.17|380.22|377.82|0
1650385510000|2022-04-19 16:25:10|380.39|377.99|380.39|377.99|380.39|377.99|380.22|377.82|0
1650385520000|2022-04-19 16:25:20|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1650385530000|2022-04-19 16:25:30|380.75|378.35|380.75|378.35|380.93|378.53|380.75|378.35|0
1650385540000|2022-04-19 16:25:40|380.93|378.53|380.04|377.64|380.93|378.53|380.04|377.64|0
1650385550000|2022-04-19 16:25:50|380.22|377.82|379.86|377.46|380.22|377.82|379.68|377.28|0
1650385560000|2022-04-19 16:26:00|380.04|377.64|380.22|377.82|380.22|377.82|379.86|377.46|0
1650385570000|2022-04-19 16:26:10|380.04|377.64|380.22|377.82|380.22|377.82|380.04|377.64|0
1650385580000|2022-04-19 16:26:20|380.39|377.99|380.22|377.82|380.39|377.99|380.22|377.82|0
1650385590000|2022-04-19 16:26:30|380.04|377.64|380.39|377.99|380.39|377.99|380.04|377.64|0
1650385600000|2022-04-19 16:26:40|380.22|377.82|380.57|378.17|380.57|378.17|380.22|377.82|0
1650385610000|2022-04-19 16:26:50|380.75|378.35|380.75|378.35|380.75|378.35|380.75|378.35|0
1650385620000|2022-04-19 16:27:00|380.93|378.53|380.93|378.53|381.11|378.71|380.93|378.53|0
1650385630000|2022-04-19 16:27:10|381.28|378.88|381.28|378.88|381.28|378.88|381.11|378.71|0
1650385640000|2022-04-19 16:27:20|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1650385650000|2022-04-19 16:27:30|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1650385660000|2022-04-19 16:27:40|381.11|378.71|380.93|378.53|381.11|378.71|380.75|378.35|0
1650385670000|2022-04-19 16:27:50|381.11|378.71|381.46|379.06|381.46|379.06|381.11|378.71|0
1650385680000|2022-04-19 16:28:00|381.11|378.71|381.82|379.42|381.82|379.42|381.11|378.71|0
1650385690000|2022-04-19 16:28:10|382|379.6|382.18|379.78|382.18|379.78|382|379.6|0
1650385700000|2022-04-19 16:28:20|382|379.6|382|379.6|382.18|379.78|382|379.6|0
1650385710000|2022-04-19 16:28:30|382.18|379.78|382.53|380.13|382.53|380.13|382.18|379.78|0
1650385720000|2022-04-19 16:28:40|382.18|379.78|382.35|379.95|382.35|379.95|382.18|379.78|0
1650385730000|2022-04-19 16:28:50|382.53|380.13|382.35|379.95|382.53|380.13|382.35|379.95|0
1650385740000|2022-04-19 16:29:00|382.53|380.13|382.53|380.13|382.71|380.31|382.35|379.95|0
1650385750000|2022-04-19 16:29:10|382.71|380.31|382.89|380.49|382.89|380.49|382.71|380.31|0
1650385760000|2022-04-19 16:29:20|383.25|380.85|383.25|380.85|383.43|381.03|383.25|380.85|0
1650385770000|2022-04-19 16:29:30|383.07|380.67|382.71|380.31|383.25|380.85|382.71|380.31|0
1650385780000|2022-04-19 16:29:40|382.8|380.4|382.89|380.49|382.89|380.49|382.53|380.13|0
1650385790000|2022-04-19 16:29:50|382.71|380.31|382.89|380.49|382.89|380.49|382.71|380.31|0
1650385800000|2022-04-19 16:30:00|382.71|380.31|382.35|379.95|382.71|380.31|382.35|379.95|0
1650385810000|2022-04-19 16:30:10|382|379.6|382.89|380.49|382.89|380.49|382|379.6|0
1650385820000|2022-04-19 16:30:20|383.07|380.67|383.43|381.03|383.43|381.03|383.07|380.67|0
1650385830000|2022-04-19 16:30:30|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1650385840000|2022-04-19 16:30:40|383.78|381.38|383.25|380.85|383.78|381.38|383.25|380.85|0
1650385850000|2022-04-19 16:30:50|383.34|380.94|383.61|381.21|383.61|381.21|383.25|380.85|0
1650385860000|2022-04-19 16:31:00|383.43|381.03|383.78|381.38|383.78|381.38|383.43|381.03|0
1650385870000|2022-04-19 16:31:10|383.61|381.21|383.43|381.03|383.61|381.21|383.43|381.03|0
1650385880000|2022-04-19 16:31:20|383.07|380.67|383.43|381.03|383.43|381.03|383.07|380.67|0
1650385890000|2022-04-19 16:31:30|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1650385900000|2022-04-19 16:31:40|383.43|381.03|383.25|380.85|383.43|381.03|383.25|380.85|0
1650385910000|2022-04-19 16:31:50|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1650385920000|2022-04-19 16:32:00|383.07|380.67|383.25|380.85|383.25|380.85|383.07|380.67|0
1650385930000|2022-04-19 16:32:10|383.07|380.67|383.25|380.85|383.25|380.85|383.07|380.67|0
1650385940000|2022-04-19 16:32:20|383.07|380.67|383.43|381.03|383.43|381.03|383.07|380.67|0
1650385950000|2022-04-19 16:32:30|383.6|381.2|383.43|381.03|383.6|381.2|383.43|381.03|0
1650385960000|2022-04-19 16:32:40|383.25|380.85|383.34|380.94|383.43|381.03|383.25|380.85|0
1650385970000|2022-04-19 16:32:50|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1650385980000|2022-04-19 16:33:00|383.25|380.85|383.43|381.03|383.6|381.2|383.25|380.85|0
1650385990000|2022-04-19 16:33:10|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1650386000000|2022-04-19 16:33:20|383.07|380.67|383.25|380.85|383.25|380.85|383.07|380.67|0
1650386030000|2022-04-19 16:33:50|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1650386040000|2022-04-19 16:34:00|382.35|379.95|382.17|379.77|382.35|379.95|382.17|379.77|0
1650386050000|2022-04-19 16:34:10|382.53|380.13|382.89|380.49|382.89|380.49|382.53|380.13|0
1650386060000|2022-04-19 16:34:20|382.71|380.31|382.71|380.31|382.89|380.49|382.71|380.31|0
1650386070000|2022-04-19 16:34:30|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1650386080000|2022-04-19 16:34:40|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1650386090000|2022-04-19 16:34:50|382.53|380.13|382.35|379.95|382.53|380.13|382.35|379.95|0
1650386100000|2022-04-19 16:35:00|382.17|379.77|382|379.6|382.17|379.77|382|379.6|0
1650386110000|2022-04-19 16:35:10|381.82|379.42|381.64|379.24|381.82|379.42|381.64|379.24|0
1650386120000|2022-04-19 16:35:20|381.82|379.42|382|379.6|382|379.6|381.82|379.42|0
1650386130000|2022-04-19 16:35:30|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1650386140000|2022-04-19 16:35:40|382.17|379.77|382.53|380.13|382.53|380.13|382.17|379.77|0
1650386150000|2022-04-19 16:35:50|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1650386160000|2022-04-19 16:36:00|382.17|379.77|381.99|379.59|382.35|379.95|381.99|379.59|0
1650386170000|2022-04-19 16:36:10|381.82|379.42|382.17|379.77|382.17|379.77|381.82|379.42|0
1650386180000|2022-04-19 16:36:20|381.99|379.59|382.35|379.95|382.35|379.95|381.99|379.59|0
1650386190000|2022-04-19 16:36:30|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1650386200000|2022-04-19 16:36:40|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1650386210000|2022-04-19 16:36:50|382.53|380.13|382.53|380.13|382.53|380.13|382.44|380.04|0
1650386220000|2022-04-19 16:37:00|382.71|380.31|383.07|380.67|383.16|380.76|382.71|380.31|0
1650386230000|2022-04-19 16:37:10|383.25|380.85|383.78|381.38|383.78|381.38|383.25|380.85|0
1650386240000|2022-04-19 16:37:20|383.96|381.56|384.14|381.74|384.23|381.83|383.96|381.56|0
1650386250000|2022-04-19 16:37:30|383.96|381.56|383.78|381.38|383.96|381.56|383.78|381.38|0
1650386260000|2022-04-19 16:37:40|383.96|381.56|383.96|381.56|384.14|381.74|383.96|381.56|0
1650386270000|2022-04-19 16:37:50|384.14|381.74|384.14|381.74|384.32|381.92|384.14|381.74|0
1650386280000|2022-04-19 16:38:00|384.32|381.92|385.04|382.64|385.04|382.64|384.32|381.92|0
1650386290000|2022-04-19 16:38:10|384.86|382.46|384.86|382.46|384.86|382.46|384.86|382.46|0
1650386300000|2022-04-19 16:38:20|385.04|382.64|385.13|382.73|385.21|382.81|385.04|382.64|0
1650386310000|2022-04-19 16:38:30|385.21|382.81|385.57|383.17|385.57|383.17|385.21|382.81|0
1650386320000|2022-04-19 16:38:40|385.39|382.99|385.04|382.64|385.39|382.99|385.04|382.64|0
1650386330000|2022-04-19 16:38:50|385.03|382.63|385.39|382.99|385.57|383.17|385.03|382.63|0
1650386340000|2022-04-19 16:39:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1650386350000|2022-04-19 16:39:10|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1650386360000|2022-04-19 16:39:20|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1650386370000|2022-04-19 16:39:30|385.57|383.17|385.75|383.35|385.75|383.35|385.57|383.17|0
1650386380000|2022-04-19 16:39:40|386.11|383.71|386.29|383.89|386.29|383.89|386.11|383.71|0
1650386390000|2022-04-19 16:39:50|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1650386400000|2022-04-19 16:40:00|385.93|383.53|385.75|383.35|385.93|383.53|385.75|383.35|0
1650386410000|2022-04-19 16:40:10|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1650386420000|2022-04-19 16:40:20|385.85|383.45|385.57|383.17|385.85|383.45|385.57|383.17|0
1650386430000|2022-04-19 16:40:30|385.75|383.35|385.93|383.53|385.93|383.53|385.75|383.35|0
1650386440000|2022-04-19 16:40:40|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1650386450000|2022-04-19 16:40:50|385.93|383.53|385.57|383.17|385.93|383.53|385.57|383.17|0
1650386460000|2022-04-19 16:41:00|385.75|383.35|386.11|383.71|386.11|383.71|385.75|383.35|0
1650386470000|2022-04-19 16:41:10|385.93|383.53|386.29|383.89|386.29|383.89|385.93|383.53|0
1650386480000|2022-04-19 16:41:20|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1650386490000|2022-04-19 16:41:30|386.2|383.8|386.11|383.71|386.29|383.89|386.11|383.71|0
1650386500000|2022-04-19 16:41:40|386.29|383.89|385.75|383.35|386.29|383.89|385.75|383.35|0
1650386510000|2022-04-19 16:41:50|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1650386520000|2022-04-19 16:42:00|385.75|383.35|385.57|383.17|385.75|383.35|385.57|383.17|0
1650386530000|2022-04-19 16:42:10|385.39|382.99|385.75|383.35|385.75|383.35|385.39|382.99|0
1650386540000|2022-04-19 16:42:20|385.57|383.17|385.93|383.53|385.93|383.53|385.57|383.17|0
1650386550000|2022-04-19 16:42:30|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1650386560000|2022-04-19 16:42:40|385.93|383.53|385.57|383.17|385.93|383.53|385.57|383.17|0
1650386570000|2022-04-19 16:42:50|385.75|383.35|385.93|383.53|385.93|383.53|385.75|383.35|0
1650386580000|2022-04-19 16:43:00|385.75|383.35|385.93|383.53|385.93|383.53|385.75|383.35|0
1650386590000|2022-04-19 16:43:10|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1650386600000|2022-04-19 16:43:20|385.93|383.53|386.11|383.71|386.11|383.71|385.93|383.53|0
1650386610000|2022-04-19 16:43:30|385.93|383.53|385.75|383.35|385.93|383.53|385.75|383.35|0
1650386620000|2022-04-19 16:43:40|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1650386630000|2022-04-19 16:43:50|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1650386640000|2022-04-19 16:44:00|385.21|382.81|384.5|382.1|385.21|382.81|384.5|382.1|0
1650386660000|2022-04-19 16:44:20|384.14|381.74|384.5|382.1|384.5|382.1|384.14|381.74|0
1650386670000|2022-04-19 16:44:30|384.32|381.92|384.14|381.74|384.32|381.92|383.96|381.56|0
1650386680000|2022-04-19 16:44:40|384.32|381.92|384.5|382.1|384.5|382.1|384.32|381.92|0
1650386690000|2022-04-19 16:44:50|384.32|381.92|384.67|382.27|384.67|382.27|384.32|381.92|0
1650386710000|2022-04-19 16:45:10|385.03|382.63|385.57|383.17|385.57|383.17|385.03|382.63|0
1650386730000|2022-04-19 16:45:30|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1650386740000|2022-04-19 16:45:40|385.57|383.17|385.75|383.35|385.75|383.35|385.57|383.17|0
1650386750000|2022-04-19 16:45:50|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1650386760000|2022-04-19 16:46:00|385.03|382.63|384.85|382.45|385.03|382.63|384.85|382.45|0
1650386770000|2022-04-19 16:46:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1650386780000|2022-04-19 16:46:20|384.77|382.37|384.67|382.27|384.77|382.37|384.49|382.09|0
1650386790000|2022-04-19 16:46:30|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1650386800000|2022-04-19 16:46:40|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1650386810000|2022-04-19 16:46:50|384.67|382.27|384.85|382.45|384.85|382.45|384.67|382.27|0
1650386820000|2022-04-19 16:47:00|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1650386830000|2022-04-19 16:47:10|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1650386840000|2022-04-19 16:47:20|384.32|381.92|383.96|381.56|384.32|381.92|383.96|381.56|0
1650386850000|2022-04-19 16:47:30|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1650386860000|2022-04-19 16:47:40|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1650386870000|2022-04-19 16:47:50|384.14|381.74|384.49|382.09|384.49|382.09|384.14|381.74|0
1650386880000|2022-04-19 16:48:00|384.31|381.91|384.14|381.74|384.31|381.91|384.14|381.74|0
1650386890000|2022-04-19 16:48:10|384.31|381.91|384.14|381.74|384.31|381.91|384.14|381.74|0
1650386910000|2022-04-19 16:48:30|383.96|381.56|384.14|381.74|384.14|381.74|383.96|381.56|0
1650386920000|2022-04-19 16:48:40|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1650386930000|2022-04-19 16:48:50|384.14|381.74|384.14|381.74|384.31|381.91|384.14|381.74|0
1650386940000|2022-04-19 16:49:00|384.31|381.91|384.49|382.09|384.49|382.09|384.31|381.91|0
1650386950000|2022-04-19 16:49:10|384.31|381.91|384.14|381.74|384.31|381.91|384.14|381.74|0
1650386960000|2022-04-19 16:49:20|384.23|381.83|384.31|381.91|384.31|381.91|384.14|381.74|0
1650386970000|2022-04-19 16:49:30|384.49|382.09|384.31|381.91|384.49|382.09|384.31|381.91|0
1650386980000|2022-04-19 16:49:40|383.96|381.56|384.14|381.74|384.14|381.74|383.96|381.56|0
1650386990000|2022-04-19 16:49:50|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1650387000000|2022-04-19 16:50:00|384.49|382.09|384.41|382.01|384.49|382.09|384.31|381.91|0
1650387010000|2022-04-19 16:50:10|384.31|381.91|384.41|382.01|384.41|382.01|384.13|381.73|0
1650387020000|2022-04-19 16:50:20|384.49|382.09|384.49|382.09|384.67|382.27|384.49|382.09|0
1650387030000|2022-04-19 16:50:30|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1650387040000|2022-04-19 16:50:40|384.13|381.73|383.96|381.56|384.13|381.73|383.96|381.56|0
1650387050000|2022-04-19 16:50:50|384.13|381.73|383.78|381.38|384.13|381.73|383.78|381.38|0
1650387060000|2022-04-19 16:51:00|383.6|381.2|383.24|380.84|383.6|381.2|382.88|380.48|0
1650387070000|2022-04-19 16:51:10|383.06|380.66|382.52|380.12|383.06|380.66|382.52|380.12|0
1650387080000|2022-04-19 16:51:20|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1650387090000|2022-04-19 16:51:30|382.17|379.77|382.17|379.77|382.35|379.95|382.17|379.77|0
1650387100000|2022-04-19 16:51:40|381.99|379.59|381.99|379.59|382.17|379.77|381.99|379.59|0
1650387110000|2022-04-19 16:51:50|382.17|379.77|382.35|379.95|382.35|379.95|382.17|379.77|0
1650387120000|2022-04-19 16:52:00|382.17|379.77|382.52|380.12|382.52|380.12|382.17|379.77|0
1650387130000|2022-04-19 16:52:10|382.35|379.95|382.52|380.12|382.52|380.12|382.35|379.95|0
1650387150000|2022-04-19 16:52:30|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1650387160000|2022-04-19 16:52:40|382.52|380.12|382.35|379.95|382.52|380.12|382.17|379.77|0
1650387170000|2022-04-19 16:52:50|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1650387180000|2022-04-19 16:53:00|382.7|380.3|382.88|380.48|382.88|380.48|382.7|380.3|0
1650387190000|2022-04-19 16:53:10|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1650387200000|2022-04-19 16:53:20|382.88|380.48|383.06|380.66|383.06|380.66|382.88|380.48|0
1650387210000|2022-04-19 16:53:30|382.88|380.48|383.06|380.66|383.06|380.66|382.88|380.48|0
1650387220000|2022-04-19 16:53:40|382.88|380.48|382.52|380.12|382.88|380.48|382.52|380.12|0
1650387230000|2022-04-19 16:53:50|382.7|380.3|382.88|380.48|382.88|380.48|382.52|380.12|0
1650387240000|2022-04-19 16:54:00|383.06|380.66|382.7|380.3|383.06|380.66|382.7|380.3|0
1650387250000|2022-04-19 16:54:10|382.52|380.12|382.7|380.3|382.88|380.48|382.52|380.12|0
1650387260000|2022-04-19 16:54:20|382.52|380.12|382.88|380.48|382.88|380.48|382.52|380.12|0
1650387270000|2022-04-19 16:54:30|382.7|380.3|383.06|380.66|383.06|380.66|382.7|380.3|0
1650387280000|2022-04-19 16:54:40|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1650387290000|2022-04-19 16:54:50|383.06|380.66|382.88|380.48|383.06|380.66|382.88|380.48|0
1650387300000|2022-04-19 16:55:00|383.06|380.66|382.88|380.48|383.06|380.66|382.88|380.48|0
1650387310000|2022-04-19 16:55:10|382.97|380.57|382.52|380.12|383.06|380.66|382.52|380.12|0
1650387320000|2022-04-19 16:55:20|382.34|379.94|382.7|380.3|382.7|380.3|382.34|379.94|0
1650387340000|2022-04-19 16:55:40|382.52|380.12|382.7|380.3|382.7|380.3|382.52|380.12|0
1650387350000|2022-04-19 16:55:50|382.88|380.48|383.06|380.66|383.06|380.66|382.88|380.48|0
1650387370000|2022-04-19 16:56:10|382.88|380.48|382.7|380.3|382.88|380.48|382.7|380.3|0
1650387380000|2022-04-19 16:56:20|382.88|380.48|382.7|380.3|382.88|380.48|382.7|380.3|0
1650387390000|2022-04-19 16:56:30|383.06|380.66|383.06|380.66|383.06|380.66|382.7|380.3|0
1650387400000|2022-04-19 16:56:40|382.88|380.48|383.6|381.2|383.6|381.2|382.88|380.48|0
1650387410000|2022-04-19 16:56:50|383.77|381.37|383.6|381.2|383.95|381.55|383.6|381.2|0
1650387420000|2022-04-19 16:57:00|383.77|381.37|383.77|381.37|383.95|381.55|383.77|381.37|0
1650387430000|2022-04-19 16:57:10|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1650387440000|2022-04-19 16:57:20|383.6|381.2|383.77|381.37|383.77|381.37|383.6|381.2|0
1650387450000|2022-04-19 16:57:30|383.6|381.2|383.77|381.37|383.77|381.37|383.6|381.2|0
1650387460000|2022-04-19 16:57:40|383.95|381.55|383.95|381.55|383.95|381.55|383.77|381.37|0
1650387470000|2022-04-19 16:57:50|383.77|381.37|383.6|381.2|383.77|381.37|383.6|381.2|0
1650387480000|2022-04-19 16:58:00|383.95|381.55|384.31|381.91|384.49|382.09|383.95|381.55|0
1650387490000|2022-04-19 16:58:10|383.77|381.37|383.77|381.37|383.95|381.55|383.77|381.37|0
1650387500000|2022-04-19 16:58:20|383.95|381.55|384.31|381.91|384.31|381.91|383.95|381.55|0
1650387510000|2022-04-19 16:58:30|384.23|381.83|384.13|381.73|384.23|381.83|384.13|381.73|0
1650387520000|2022-04-19 16:58:40|383.77|381.37|383.42|381.02|383.77|381.37|383.42|381.02|0
1650387530000|2022-04-19 16:58:50|383.24|380.84|383.24|380.84|383.24|380.84|383.06|380.66|0
1650387540000|2022-04-19 16:59:00|383.59|381.19|383.42|381.02|383.59|381.19|383.42|381.02|0
1650387550000|2022-04-19 16:59:10|383.59|381.19|383.77|381.37|383.77|381.37|383.59|381.19|0
1650387560000|2022-04-19 16:59:20|383.95|381.55|383.77|381.37|383.95|381.55|383.77|381.37|0
1650387570000|2022-04-19 16:59:30|383.95|381.55|384.13|381.73|384.13|381.73|383.95|381.55|0
1650387580000|2022-04-19 16:59:40|383.95|381.55|384.31|381.91|384.31|381.91|383.95|381.55|0
1650387590000|2022-04-19 16:59:50|384.22|381.82|384.31|381.91|384.31|381.91|384.22|381.82|0
1650387600000|2022-04-19 17:00:00|383.77|381.37|384.13|381.73|384.13|381.73|383.77|381.37|0
1650387610000|2022-04-19 17:00:10|384.31|381.91|384.31|381.91|384.31|381.91|384.13|381.73|0
1650387620000|2022-04-19 17:00:20|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1650387640000|2022-04-19 17:00:40|384.31|381.91|384.49|382.09|384.49|382.09|384.13|381.73|0
1650387650000|2022-04-19 17:00:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1650387660000|2022-04-19 17:01:00|384.31|381.91|384.67|382.27|384.67|382.27|384.31|381.91|0
1650387670000|2022-04-19 17:01:10|384.31|381.91|384.13|381.73|384.31|381.91|384.13|381.73|0
1650387680000|2022-04-19 17:01:20|383.95|381.55|384.13|381.73|384.13|381.73|383.95|381.55|0
1650387690000|2022-04-19 17:01:30|384.31|381.91|384.67|382.27|384.67|382.27|384.31|381.91|0
1650387700000|2022-04-19 17:01:40|384.31|381.91|384.49|382.09|384.49|382.09|384.31|381.91|0
1650387710000|2022-04-19 17:01:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1650387720000|2022-04-19 17:02:00|384.31|381.91|384.49|382.09|384.49|382.09|384.13|381.73|0
1650387730000|2022-04-19 17:02:10|384.31|381.91|384.13|381.73|384.31|381.91|384.13|381.73|0
1650387740000|2022-04-19 17:02:20|383.95|381.55|384.04|381.64|384.31|381.91|383.95|381.55|0
1650387750000|2022-04-19 17:02:30|383.95|381.55|384.13|381.73|384.13|381.73|383.95|381.55|0
1650387760000|2022-04-19 17:02:40|384.31|381.91|383.95|381.55|384.31|381.91|383.95|381.55|0
1650387770000|2022-04-19 17:02:50|383.77|381.37|383.24|380.84|383.77|381.37|383.24|380.84|0
1650387780000|2022-04-19 17:03:00|383.06|380.66|382.7|380.3|383.06|380.66|382.52|380.12|0
1650387790000|2022-04-19 17:03:10|382.88|380.48|382.88|380.48|382.88|380.48|382.7|380.3|0
1650387800000|2022-04-19 17:03:20|382.61|380.21|382.34|379.94|382.61|380.21|382.34|379.94|0
1650387810000|2022-04-19 17:03:30|382.52|380.12|382.52|380.12|382.7|380.3|382.52|380.12|0
1650387820000|2022-04-19 17:03:40|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1650387830000|2022-04-19 17:03:50|382.52|380.12|383.06|380.66|383.06|380.66|382.52|380.12|0
1650387850000|2022-04-19 17:04:10|383.24|380.84|383.59|381.19|383.59|381.19|383.15|380.75|0
1650387860000|2022-04-19 17:04:20|383.77|381.37|383.23|380.83|383.77|381.37|383.23|380.83|0
1650387870000|2022-04-19 17:04:30|383.15|380.75|383.23|380.83|383.23|380.83|383.15|380.75|0
1650387880000|2022-04-19 17:04:40|383.06|380.66|383.23|380.83|383.23|380.83|382.88|380.48|0
1650387890000|2022-04-19 17:04:50|383.33|380.93|383.41|381.01|383.41|381.01|383.33|380.93|0
1650387900000|2022-04-19 17:05:00|383.59|381.19|383.41|381.01|383.59|381.19|383.41|381.01|0
1650387910000|2022-04-19 17:05:10|383.23|380.83|383.59|381.19|383.59|381.19|383.23|380.83|0
1650387920000|2022-04-19 17:05:20|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1650387930000|2022-04-19 17:05:30|383.59|381.19|383.77|381.37|383.77|381.37|383.41|381.01|0
1650387940000|2022-04-19 17:05:40|383.95|381.55|384.13|381.73|384.13|381.73|383.95|381.55|0
1650387950000|2022-04-19 17:05:50|383.95|381.55|383.69|381.29|383.95|381.55|383.69|381.29|0
1650387960000|2022-04-19 17:06:00|383.59|381.19|383.06|380.66|383.59|381.19|383.06|380.66|0
1650387970000|2022-04-19 17:06:10|382.88|380.48|382.7|380.3|382.88|380.48|382.7|380.3|0
1650387980000|2022-04-19 17:06:20|382.88|380.48|383.23|380.83|383.23|380.83|382.88|380.48|0
1650387990000|2022-04-19 17:06:30|383.41|381.01|383.06|380.66|383.41|381.01|383.06|380.66|0
1650388000000|2022-04-19 17:06:40|382.88|380.48|382.7|380.3|383.06|380.66|382.7|380.3|0
1650388010000|2022-04-19 17:06:50|382.52|380.12|382.7|380.3|382.7|380.3|382.52|380.12|0
1650388020000|2022-04-19 17:07:00|382.88|380.48|383.51|381.11|383.51|381.11|382.88|380.48|0
1650388030000|2022-04-19 17:07:10|383.23|380.83|383.59|381.19|383.59|381.19|383.23|380.83|0
1650388040000|2022-04-19 17:07:20|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1650388050000|2022-04-19 17:07:30|383.59|381.19|384.13|381.73|384.13|381.73|383.59|381.19|0
1650388060000|2022-04-19 17:07:40|384.31|381.91|384.13|381.73|384.31|381.91|384.13|381.73|0
1650388080000|2022-04-19 17:08:00|383.95|381.55|383.59|381.19|384.13|381.73|383.59|381.19|0
1650388090000|2022-04-19 17:08:10|383.41|381.01|383.41|381.01|383.41|381.01|383.23|380.83|0
1650388100000|2022-04-19 17:08:20|383.23|380.83|383.77|381.37|383.77|381.37|383.23|380.83|0
1650388110000|2022-04-19 17:08:30|383.59|381.19|383.77|381.37|383.77|381.37|383.41|381.01|0
1650388120000|2022-04-19 17:08:40|383.68|381.28|384.13|381.73|384.13|381.73|383.68|381.28|0
1650388130000|2022-04-19 17:08:50|384.31|381.91|383.95|381.55|384.31|381.91|383.95|381.55|0
1650388140000|2022-04-19 17:09:00|384.13|381.73|383.86|381.46|384.13|381.73|383.77|381.37|0
1650388150000|2022-04-19 17:09:10|384.13|381.73|383.95|381.55|384.13|381.73|383.95|381.55|0
1650388160000|2022-04-19 17:09:20|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1650388170000|2022-04-19 17:09:30|383.41|381.01|383.77|381.37|383.95|381.55|383.41|381.01|0
1650388180000|2022-04-19 17:09:40|383.95|381.55|384.49|382.09|384.49|382.09|383.95|381.55|0
1650388190000|2022-04-19 17:09:50|384.31|381.91|385.02|382.62|385.02|382.62|384.31|381.91|0
1650388200000|2022-04-19 17:10:00|384.84|382.44|384.84|382.44|385.02|382.62|384.84|382.44|0
1650388210000|2022-04-19 17:10:10|385.38|382.98|384.84|382.44|385.38|382.98|384.84|382.44|0
1650388220000|2022-04-19 17:10:20|385.02|382.62|385.74|383.34|385.74|383.34|385.02|382.62|0
1650388230000|2022-04-19 17:10:30|385.56|383.16|385.38|382.98|385.56|383.16|385.38|382.98|0
1650388240000|2022-04-19 17:10:40|385.2|382.8|385.38|382.98|385.38|382.98|385.2|382.8|0
1650388250000|2022-04-19 17:10:50|385.2|382.8|385.02|382.62|385.2|382.8|385.02|382.62|0
1650388260000|2022-04-19 17:11:00|384.84|382.44|384.66|382.26|384.84|382.44|384.66|382.26|0
1650388270000|2022-04-19 17:11:10|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1650388280000|2022-04-19 17:11:20|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1650388290000|2022-04-19 17:11:30|385.2|382.8|384.84|382.44|385.2|382.8|384.84|382.44|0
1650388300000|2022-04-19 17:11:40|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1650388310000|2022-04-19 17:11:50|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1650388320000|2022-04-19 17:12:00|385.02|382.62|385.02|382.62|385.2|382.8|385.02|382.62|0
1650388330000|2022-04-19 17:12:10|385.2|382.8|385.02|382.62|385.2|382.8|385.02|382.62|0
1650388340000|2022-04-19 17:12:20|384.84|382.44|384.66|382.26|384.84|382.44|384.66|382.26|0
1650388350000|2022-04-19 17:12:30|384.84|382.44|384.66|382.26|384.84|382.44|384.66|382.26|0
1650388360000|2022-04-19 17:12:40|384.84|382.44|384.66|382.26|384.84|382.44|384.58|382.18|0
1650388370000|2022-04-19 17:12:50|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1650388380000|2022-04-19 17:13:00|384.4|382|384.84|382.44|384.84|382.44|384.4|382|0
1650388390000|2022-04-19 17:13:10|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1650388400000|2022-04-19 17:13:20|385.2|382.8|385.02|382.62|385.2|382.8|385.02|382.62|0
1650388410000|2022-04-19 17:13:30|384.84|382.44|384.94|382.54|385.02|382.62|384.84|382.44|0
1650388420000|2022-04-19 17:13:40|385.02|382.62|384.66|382.26|385.02|382.62|384.66|382.26|0
1650388430000|2022-04-19 17:13:50|384.48|382.08|384.84|382.44|384.94|382.54|384.48|382.08|0
1650388440000|2022-04-19 17:14:00|385.02|382.62|385.02|382.62|385.02|382.62|384.84|382.44|0
1650388450000|2022-04-19 17:14:10|385.2|382.8|384.48|382.08|385.2|382.8|384.48|382.08|0
1650388460000|2022-04-19 17:14:20|384.66|382.26|384.48|382.08|384.66|382.26|384.48|382.08|0
1650388470000|2022-04-19 17:14:30|384.31|381.91|384.48|382.08|384.66|382.26|384.31|381.91|0
1650388480000|2022-04-19 17:14:40|384.66|382.26|384.66|382.26|384.76|382.36|384.66|382.26|0
1650388490000|2022-04-19 17:14:50|384.48|382.08|384.3|381.9|384.48|382.08|384.3|381.9|0
1650388500000|2022-04-19 17:15:00|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1650388510000|2022-04-19 17:15:10|384.3|381.9|384.66|382.26|384.66|382.26|384.3|381.9|0
1650388520000|2022-04-19 17:15:20|384.84|382.44|384.48|382.08|384.84|382.44|384.48|382.08|0
1650388530000|2022-04-19 17:15:30|384.4|382|384.48|382.08|384.48|382.08|384.4|382|0
1650388540000|2022-04-19 17:15:40|384.3|381.9|383.77|381.37|384.3|381.9|383.77|381.37|0
1650388550000|2022-04-19 17:15:50|383.95|381.55|383.41|381.01|383.95|381.55|383.41|381.01|0
1650388560000|2022-04-19 17:16:00|383.59|381.19|383.41|381.01|383.59|381.19|383.41|381.01|0
1650388570000|2022-04-19 17:16:10|383.23|380.83|383.05|380.65|383.23|380.83|383.05|380.65|0
1650388580000|2022-04-19 17:16:20|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1650388590000|2022-04-19 17:16:30|383.05|380.65|383.5|381.1|383.5|381.1|383.05|380.65|0
1650388600000|2022-04-19 17:16:40|383.41|381.01|383.59|381.19|383.59|381.19|383.41|381.01|0
1650388610000|2022-04-19 17:16:50|383.41|381.01|383.59|381.19|383.59|381.19|383.41|381.01|0
1650388620000|2022-04-19 17:17:00|383.41|381.01|383.59|381.19|383.59|381.19|383.41|381.01|0
1650388630000|2022-04-19 17:17:10|383.77|381.37|383.95|381.55|383.95|381.55|383.77|381.37|0
1650388650000|2022-04-19 17:17:30|384.12|381.72|384.3|381.9|384.3|381.9|384.12|381.72|0
1650388660000|2022-04-19 17:17:40|384.22|381.82|384.12|381.72|384.3|381.9|384.12|381.72|0
1650388670000|2022-04-19 17:17:50|383.95|381.55|383.95|381.55|383.95|381.55|383.77|381.37|0
1650388680000|2022-04-19 17:18:00|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1650388690000|2022-04-19 17:18:10|384.04|381.64|384.3|381.9|384.48|382.08|384.04|381.64|0
1650388700000|2022-04-19 17:18:20|384.48|382.08|384.3|381.9|384.48|382.08|384.3|381.9|0
1650388710000|2022-04-19 17:18:30|383.95|381.55|383.77|381.37|383.95|381.55|383.77|381.37|0
1650388720000|2022-04-19 17:18:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1650388730000|2022-04-19 17:18:50|384.12|381.72|383.77|381.37|384.12|381.72|383.77|381.37|0
1650388740000|2022-04-19 17:19:00|383.68|381.28|383.59|381.19|383.77|381.37|383.59|381.19|0
1650388750000|2022-04-19 17:19:10|383.95|381.55|383.77|381.37|383.95|381.55|383.77|381.37|0
1650388760000|2022-04-19 17:19:20|383.59|381.19|383.77|381.37|383.77|381.37|383.59|381.19|0
1650388770000|2022-04-19 17:19:30|383.95|381.55|383.95|381.55|383.95|381.55|383.77|381.37|0
1650388780000|2022-04-19 17:19:40|383.77|381.37|383.59|381.19|383.77|381.37|383.59|381.19|0
1650388790000|2022-04-19 17:19:50|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1650388800000|2022-04-19 17:20:00|383.94|381.54|383.77|381.37|383.94|381.54|383.77|381.37|0
1650388810000|2022-04-19 17:20:10|383.94|381.54|383.59|381.19|383.94|381.54|383.59|381.19|0
1650388820000|2022-04-19 17:20:20|383.5|381.1|383.41|381.01|383.59|381.19|383.32|380.92|0
1650388830000|2022-04-19 17:20:30|383.23|380.83|383.23|380.83|383.23|380.83|383.05|380.65|0
1650388840000|2022-04-19 17:20:40|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1650388850000|2022-04-19 17:20:50|382.87|380.47|382.79|380.39|382.87|380.47|382.79|380.39|0
1650388860000|2022-04-19 17:21:00|382.87|380.47|383.05|380.65|383.05|380.65|382.87|380.47|0
1650388870000|2022-04-19 17:21:10|383.23|380.83|383.59|381.19|383.59|381.19|383.23|380.83|0
1650388880000|2022-04-19 17:21:20|383.77|381.37|383.23|380.83|383.77|381.37|383.23|380.83|0
1650388890000|2022-04-19 17:21:30|383.41|381.01|383.05|380.65|383.41|381.01|382.87|380.47|0
1650388900000|2022-04-19 17:21:40|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1650388910000|2022-04-19 17:21:50|383.05|380.65|383.23|380.83|383.23|380.83|383.05|380.65|0
1650388920000|2022-04-19 17:22:00|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1650388930000|2022-04-19 17:22:10|382.87|380.47|382.69|380.29|382.87|380.47|382.33|379.93|0
1650388940000|2022-04-19 17:22:20|383.05|380.65|382.87|380.47|383.05|380.65|382.87|380.47|0
1650388950000|2022-04-19 17:22:30|383.05|380.65|383.59|381.19|383.59|381.19|383.05|380.65|0
1650388960000|2022-04-19 17:22:40|383.41|381.01|383.59|381.19|383.59|381.19|383.41|381.01|0
1650388970000|2022-04-19 17:22:50|383.76|381.36|384.3|381.9|384.3|381.9|383.76|381.36|0
1650388980000|2022-04-19 17:23:00|384.48|382.08|384.3|381.9|384.48|382.08|384.3|381.9|0
1650388990000|2022-04-19 17:23:10|384.12|381.72|384.3|381.9|384.48|382.08|384.12|381.72|0
1650389000000|2022-04-19 17:23:20|384.12|381.72|383.94|381.54|384.12|381.72|383.94|381.54|0
1650389010000|2022-04-19 17:23:30|384.12|381.72|383.94|381.54|384.12|381.72|383.94|381.54|0
1650389020000|2022-04-19 17:23:40|383.76|381.36|383.76|381.36|383.76|381.36|383.59|381.19|0
1650389030000|2022-04-19 17:23:50|383.94|381.54|384.12|381.72|384.3|381.9|383.94|381.54|0
1650389040000|2022-04-19 17:24:00|384.3|381.9|384.3|381.9|384.48|382.08|384.3|381.9|0
1650389050000|2022-04-19 17:24:10|384.12|381.72|383.94|381.54|384.12|381.72|383.94|381.54|0
1650389060000|2022-04-19 17:24:20|384.12|381.72|384.3|381.9|384.3|381.9|384.12|381.72|0
1650389070000|2022-04-19 17:24:30|384.22|381.82|384.57|382.17|384.57|382.17|384.12|381.72|0
1650389080000|2022-04-19 17:24:40|384.48|382.08|383.94|381.54|384.48|382.08|383.94|381.54|0
1650389090000|2022-04-19 17:24:50|384.3|381.9|384.66|382.26|384.66|382.26|384.3|381.9|0
1650389100000|2022-04-19 17:25:00|384.48|382.08|384.66|382.26|384.84|382.44|384.48|382.08|0
1650389110000|2022-04-19 17:25:10|384.84|382.44|384.48|382.08|385.02|382.62|384.48|382.08|0
1650389120000|2022-04-19 17:25:20|384.66|382.26|384.48|382.08|384.66|382.26|384.48|382.08|0
1650389130000|2022-04-19 17:25:30|384.66|382.26|384.84|382.44|384.84|382.44|384.66|382.26|0
1650389140000|2022-04-19 17:25:40|385.02|382.62|385.2|382.8|385.2|382.8|385.02|382.62|0
1650389150000|2022-04-19 17:25:50|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1650389160000|2022-04-19 17:26:00|384.84|382.44|385.2|382.8|385.2|382.8|384.84|382.44|0
1650389170000|2022-04-19 17:26:10|385.38|382.98|385.38|382.98|385.38|382.98|385.2|382.8|0
1650389180000|2022-04-19 17:26:20|385.56|383.16|385.38|382.98|385.73|383.33|385.38|382.98|0
1650389190000|2022-04-19 17:26:30|385.2|382.8|385.02|382.62|385.2|382.8|385.02|382.62|0
1650389200000|2022-04-19 17:26:40|385.2|382.8|385.56|383.16|385.56|383.16|385.2|382.8|0
1650389210000|2022-04-19 17:26:50|385.73|383.33|386.99|384.59|386.99|384.59|385.73|383.33|0
1650389220000|2022-04-19 17:27:00|386.63|384.23|386.99|384.59|386.99|384.59|386.63|384.23|0
1650389230000|2022-04-19 17:27:10|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1650389240000|2022-04-19 17:27:20|387.17|384.77|386.45|384.05|387.17|384.77|386.45|384.05|0
1650389250000|2022-04-19 17:27:30|386.27|383.87|386.45|384.05|386.63|384.23|386.27|383.87|0
1650389260000|2022-04-19 17:27:40|386.99|384.59|387.17|384.77|387.17|384.77|386.99|384.59|0
1650389270000|2022-04-19 17:27:50|387.35|384.95|388.07|385.67|388.07|385.67|387.35|384.95|0
1650389280000|2022-04-19 17:28:00|387.89|385.49|387.53|385.13|387.89|385.49|387.53|385.13|0
1650389290000|2022-04-19 17:28:10|387.35|384.95|387.71|385.31|387.71|385.31|387.35|384.95|0
1650389300000|2022-04-19 17:28:20|387.53|385.13|388.07|385.67|388.07|385.67|387.53|385.13|0
1650389310000|2022-04-19 17:28:30|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1650389320000|2022-04-19 17:28:40|388.43|386.03|388.25|385.85|388.52|386.12|388.25|385.85|0
1650389330000|2022-04-19 17:28:50|388.43|386.03|388.43|386.03|388.43|386.03|388.25|385.85|0
1650389340000|2022-04-19 17:29:00|389.15|386.75|389.15|386.75|389.15|386.75|388.97|386.57|0
1650389350000|2022-04-19 17:29:10|389.33|386.93|389.33|386.93|389.51|387.11|389.33|386.93|0
1650389360000|2022-04-19 17:29:20|389.25|386.85|388.97|386.57|389.25|386.85|388.97|386.57|0
1650389370000|2022-04-19 17:29:30|389.15|386.75|389.33|386.93|389.33|386.93|389.15|386.75|0
1650389380000|2022-04-19 17:29:40|389.15|386.75|389.33|386.93|389.33|386.93|389.15|386.75|0
1650389390000|2022-04-19 17:29:50|389.15|386.75|389.15|386.75|389.33|386.93|389.15|386.75|0
1650389400000|2022-04-19 17:30:00|389.33|386.93|389.33|386.93|389.33|386.93|389.15|386.75|0
1650389410000|2022-04-19 17:30:10|389.15|386.75|388.61|386.21|389.15|386.75|388.43|386.03|0
1650389420000|2022-04-19 17:30:20|388.43|386.03|388.61|386.21|388.61|386.21|388.25|385.85|0
1650389430000|2022-04-19 17:30:30|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1650389440000|2022-04-19 17:30:40|388.25|385.85|388.07|385.67|388.25|385.85|387.89|385.49|0
1650389450000|2022-04-19 17:30:50|387.89|385.49|387.71|385.31|387.89|385.49|387.71|385.31|0
1650389460000|2022-04-19 17:31:00|387.17|384.77|387.17|384.77|387.17|384.77|386.99|384.59|0
1650389470000|2022-04-19 17:31:10|386.99|384.59|386.81|384.41|386.99|384.59|386.81|384.41|0
1650389480000|2022-04-19 17:31:20|386.99|384.59|387.35|384.95|387.35|384.95|386.99|384.59|0
1650389490000|2022-04-19 17:31:30|386.99|384.59|386.63|384.23|386.99|384.59|386.63|384.23|0
1650389500000|2022-04-19 17:31:40|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1650389510000|2022-04-19 17:31:50|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1650389520000|2022-04-19 17:32:00|386.81|384.41|386.99|384.59|386.99|384.59|386.63|384.23|0
1650389530000|2022-04-19 17:32:10|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1650389540000|2022-04-19 17:32:20|386.72|384.32|386.54|384.14|386.72|384.32|386.54|384.14|0
1650389550000|2022-04-19 17:32:30|386.45|384.05|386.63|384.23|386.63|384.23|386.27|383.87|0
1650389560000|2022-04-19 17:32:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1650389570000|2022-04-19 17:32:50|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1650389580000|2022-04-19 17:33:00|386.45|384.05|386.27|383.87|386.45|384.05|386.27|383.87|0
1650389590000|2022-04-19 17:33:10|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1650389600000|2022-04-19 17:33:20|386.01|383.61|385.91|383.51|386.01|383.61|385.91|383.51|0
1650389610000|2022-04-19 17:33:30|385.73|383.33|385.91|383.51|385.91|383.51|385.73|383.33|0
1650389620000|2022-04-19 17:33:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1650389630000|2022-04-19 17:33:50|385.91|383.51|385.73|383.33|385.91|383.51|385.73|383.33|0
1650389640000|2022-04-19 17:34:00|385.55|383.15|385.37|382.97|385.55|383.15|385.19|382.79|0
1650389650000|2022-04-19 17:34:10|385.19|382.79|385.37|382.97|385.37|382.97|385.19|382.79|0
1650389660000|2022-04-19 17:34:20|385.55|383.15|385.55|383.15|385.73|383.33|385.55|383.15|0
1650389670000|2022-04-19 17:34:30|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1650389680000|2022-04-19 17:34:40|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1650389690000|2022-04-19 17:34:50|386.27|383.87|386.09|383.69|386.27|383.87|386.09|383.69|0
1650389700000|2022-04-19 17:35:00|385.73|383.33|385.91|383.51|386.09|383.69|385.73|383.33|0
1650389710000|2022-04-19 17:35:10|385.73|383.33|386.09|383.69|386.27|383.87|385.73|383.33|0
1650389720000|2022-04-19 17:35:20|386.18|383.78|386.45|384.05|386.45|384.05|386.18|383.78|0
1650389730000|2022-04-19 17:35:30|386.27|383.87|385.91|383.51|386.27|383.87|385.91|383.51|0
1650389740000|2022-04-19 17:35:40|386.09|383.69|386.09|383.69|386.09|383.69|385.91|383.51|0
1650389750000|2022-04-19 17:35:50|386.27|383.87|386.18|383.78|386.45|384.05|386.18|383.78|0
1650389760000|2022-04-19 17:36:00|386.09|383.69|385.73|383.33|386.09|383.69|385.73|383.33|0
1650389770000|2022-04-19 17:36:10|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1650389780000|2022-04-19 17:36:20|386.09|383.69|386.27|383.87|386.27|383.87|386.09|383.69|0
1650389790000|2022-04-19 17:36:30|386.09|383.69|385.91|383.51|386.09|383.69|385.91|383.51|0
1650389800000|2022-04-19 17:36:40|386.09|383.69|386.27|383.87|386.27|383.87|385.91|383.51|0
1650389810000|2022-04-19 17:36:50|386.09|383.69|386.27|383.87|386.27|383.87|386.09|383.69|0
1650389820000|2022-04-19 17:37:00|386.09|383.69|385.91|383.51|386.09|383.69|385.91|383.51|0
1650389830000|2022-04-19 17:37:10|385.73|383.33|385.73|383.33|385.73|383.33|385.55|383.15|0
1650389840000|2022-04-19 17:37:20|385.91|383.51|385.73|383.33|385.91|383.51|385.73|383.33|0
1650389860000|2022-04-19 17:37:40|386.09|383.69|385.91|383.51|386.09|383.69|385.91|383.51|0
1650389870000|2022-04-19 17:37:50|385.73|383.33|385.73|383.33|385.82|383.42|385.73|383.33|0
1650389880000|2022-04-19 17:38:00|385.64|383.24|385.91|383.51|385.91|383.51|385.64|383.24|0
1650389890000|2022-04-19 17:38:10|385.73|383.33|385.91|383.51|385.91|383.51|385.73|383.33|0
1650389900000|2022-04-19 17:38:20|386|383.6|386.09|383.69|386.09|383.69|386|383.6|0
1650389910000|2022-04-19 17:38:30|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1650389920000|2022-04-19 17:38:40|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1650389930000|2022-04-19 17:38:50|386.09|383.69|386.27|383.87|386.27|383.87|386.09|383.69|0
1650389940000|2022-04-19 17:39:00|386.18|383.78|386.09|383.69|386.18|383.78|386.09|383.69|0
1650389950000|2022-04-19 17:39:10|385.91|383.51|385.73|383.33|385.91|383.51|385.73|383.33|0
1650389960000|2022-04-19 17:39:20|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1650389970000|2022-04-19 17:39:30|386|383.6|385.91|383.51|386.09|383.69|385.91|383.51|0
1650389980000|2022-04-19 17:39:40|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1650389990000|2022-04-19 17:39:50|385.73|383.33|385.73|383.33|385.73|383.33|385.55|383.15|0
1650390000000|2022-04-19 17:40:00|385.64|383.24|385.55|383.15|385.64|383.24|385.55|383.15|0
1650390010000|2022-04-19 17:40:10|385.64|383.24|385.55|383.15|385.64|383.24|385.55|383.15|0
1650390020000|2022-04-19 17:40:20|385.73|383.33|385.91|383.51|385.91|383.51|385.73|383.33|0
1650390030000|2022-04-19 17:40:30|386.09|383.69|386.09|383.69|386.09|383.69|385.91|383.51|0
1650390040000|2022-04-19 17:40:40|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1650390050000|2022-04-19 17:40:50|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1650390060000|2022-04-19 17:41:00|386.63|384.23|386.81|384.41|386.81|384.41|386.63|384.23|0
1650390070000|2022-04-19 17:41:10|386.45|384.05|386.09|383.69|386.45|384.05|386.09|383.69|0
1650390090000|2022-04-19 17:41:30|385.91|383.51|386.09|383.69|386.27|383.87|385.91|383.51|0
1650390100000|2022-04-19 17:41:40|386.27|383.87|386.45|384.05|386.45|384.05|386.27|383.87|0
1650390110000|2022-04-19 17:41:50|386.27|383.87|386.45|384.05|386.45|384.05|386.27|383.87|0
1650390120000|2022-04-19 17:42:00|386.27|383.87|386.45|384.05|386.45|384.05|386.27|383.87|0
1650390140000|2022-04-19 17:42:20|386.63|384.23|386.45|384.05|386.63|384.23|386.45|384.05|0
1650390150000|2022-04-19 17:42:30|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1650390160000|2022-04-19 17:42:40|386.81|384.41|386.81|384.41|386.99|384.59|386.81|384.41|0
1650390170000|2022-04-19 17:42:50|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1650390180000|2022-04-19 17:43:00|387.17|384.77|387.17|384.77|387.17|384.77|386.99|384.59|0
1650390190000|2022-04-19 17:43:10|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1650390200000|2022-04-19 17:43:20|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650390210000|2022-04-19 17:43:30|387.35|384.95|386.99|384.59|387.35|384.95|386.99|384.59|0
1650390220000|2022-04-19 17:43:40|386.81|384.41|386.63|384.23|386.81|384.41|386.63|384.23|0
1650390230000|2022-04-19 17:43:50|386.81|384.41|387.17|384.77|387.17|384.77|386.81|384.41|0
1650390240000|2022-04-19 17:44:00|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1650390250000|2022-04-19 17:44:10|387.17|384.77|387.35|384.95|387.35|384.95|387.17|384.77|0
1650390260000|2022-04-19 17:44:20|387.53|385.13|387.53|385.13|387.53|385.13|387.35|384.95|0
1650390270000|2022-04-19 17:44:30|387.44|385.04|386.99|384.59|387.53|385.13|386.99|384.59|0
1650390280000|2022-04-19 17:44:40|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650390290000|2022-04-19 17:44:50|387.35|384.95|387.52|385.12|387.52|385.12|387.35|384.95|0
1650390300000|2022-04-19 17:45:00|387.35|384.95|387.17|384.77|387.35|384.95|387.17|384.77|0
1650390310000|2022-04-19 17:45:10|387.52|385.12|387.7|385.3|387.7|385.3|387.52|385.12|0
1650390320000|2022-04-19 17:45:20|387.88|385.48|387.7|385.3|387.88|385.48|387.7|385.3|0
1650390330000|2022-04-19 17:45:30|387.88|385.48|388.24|385.84|388.24|385.84|387.88|385.48|0
1650390340000|2022-04-19 17:45:40|388.06|385.66|388.42|386.02|388.42|386.02|387.88|385.48|0
1650390360000|2022-04-19 17:46:00|388.6|386.2|387.7|385.3|388.6|386.2|387.7|385.3|0
1650390370000|2022-04-19 17:46:10|387.52|385.12|387.88|385.48|387.88|385.48|387.52|385.12|0
1650390380000|2022-04-19 17:46:20|387.7|385.3|387.52|385.12|387.7|385.3|387.52|385.12|0
1650390390000|2022-04-19 17:46:30|387.34|384.94|387.16|384.76|387.34|384.94|387.16|384.76|0
1650390400000|2022-04-19 17:46:40|386.98|384.58|387.34|384.94|387.34|384.94|386.98|384.58|0
1650390410000|2022-04-19 17:46:50|387.52|385.12|387.7|385.3|387.7|385.3|387.34|384.94|0
1650390420000|2022-04-19 17:47:00|387.52|385.12|387.7|385.3|387.7|385.3|387.52|385.12|0
1650390430000|2022-04-19 17:47:10|387.88|385.48|387.7|385.3|387.88|385.48|387.7|385.3|0
1650390440000|2022-04-19 17:47:20|387.52|385.12|387.44|385.04|387.52|385.12|387.34|384.94|0
1650390450000|2022-04-19 17:47:30|387.52|385.12|387.88|385.48|387.88|385.48|387.52|385.12|0
1650390460000|2022-04-19 17:47:40|388.06|385.66|387.88|385.48|388.24|385.84|387.88|385.48|0
1650390470000|2022-04-19 17:47:50|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1650390480000|2022-04-19 17:48:00|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1650390490000|2022-04-19 17:48:10|387.16|384.76|387.16|384.76|387.16|384.76|386.98|384.58|0
1650390500000|2022-04-19 17:48:20|386.8|384.4|386.45|384.05|386.8|384.4|386.45|384.05|0
1650390510000|2022-04-19 17:48:30|386.27|383.87|386.62|384.22|386.62|384.22|386.27|383.87|0
1650390520000|2022-04-19 17:48:40|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1650390530000|2022-04-19 17:48:50|386.27|383.87|385.91|383.51|386.27|383.87|385.91|383.51|0
1650390540000|2022-04-19 17:49:00|385.73|383.33|385.19|382.79|385.73|383.33|385.19|382.79|0
1650390550000|2022-04-19 17:49:10|385.37|382.97|385.55|383.15|385.55|383.15|385.19|382.79|0
1650390560000|2022-04-19 17:49:20|385.73|383.33|385.55|383.15|385.73|383.33|385.55|383.15|0
1650390570000|2022-04-19 17:49:30|385.37|382.97|385.37|382.97|385.55|383.15|385.37|382.97|0
1650390580000|2022-04-19 17:49:40|385.19|382.79|385.19|382.79|385.19|382.79|385.01|382.61|0
1650390590000|2022-04-19 17:49:50|385.01|382.61|384.11|381.71|385.01|382.61|384.11|381.71|0
1650390600000|2022-04-19 17:50:00|384.47|382.07|383.93|381.53|384.47|382.07|383.93|381.53|0
1650390610000|2022-04-19 17:50:10|383.75|381.35|383.04|380.64|383.75|381.35|383.04|380.64|0
1650390620000|2022-04-19 17:50:20|382.68|380.28|382.32|379.92|382.68|380.28|382.32|379.92|0
1650390630000|2022-04-19 17:50:30|383.04|380.64|382.68|380.28|383.04|380.64|382.68|380.28|0
1650390640000|2022-04-19 17:50:40|382.86|380.46|382.32|379.92|382.86|380.46|382.32|379.92|0
1650390650000|2022-04-19 17:50:50|381.97|379.57|381.97|379.57|382.15|379.75|381.79|379.39|0
1650390660000|2022-04-19 17:51:00|382.15|379.75|382.15|379.75|382.15|379.75|381.97|379.57|0
1650390670000|2022-04-19 17:51:10|382.32|379.92|382.15|379.75|382.32|379.92|381.61|379.21|0
1650390680000|2022-04-19 17:51:20|382.32|379.92|381.97|379.57|382.32|379.92|381.97|379.57|0
1650390690000|2022-04-19 17:51:30|382.15|379.75|381.79|379.39|382.15|379.75|381.79|379.39|0
1650390700000|2022-04-19 17:51:40|381.97|379.57|382.15|379.75|382.15|379.75|381.97|379.57|0
1650390710000|2022-04-19 17:51:50|381.97|379.57|382.32|379.92|382.32|379.92|381.97|379.57|0
1650390720000|2022-04-19 17:52:00|382.15|379.75|382.5|380.1|382.5|380.1|382.15|379.75|0
1650390730000|2022-04-19 17:52:10|382.32|379.92|381.07|378.67|382.32|379.92|381.07|378.67|0
1650390740000|2022-04-19 17:52:20|381.43|379.03|381.07|378.67|381.43|379.03|381.07|378.67|0
1650390750000|2022-04-19 17:52:30|381.25|378.85|381.43|379.03|381.43|379.03|381.25|378.85|0
1650390760000|2022-04-19 17:52:40|381.07|378.67|380.9|378.5|381.07|378.67|380.9|378.5|0
1650390770000|2022-04-19 17:52:50|380.99|378.59|381.25|378.85|381.25|378.85|380.99|378.59|0
1650390780000|2022-04-19 17:53:00|381.43|379.03|381.79|379.39|381.79|379.39|381.43|379.03|0
1650390790000|2022-04-19 17:53:10|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1650390800000|2022-04-19 17:53:20|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1650390810000|2022-04-19 17:53:30|381.97|379.57|382.5|380.1|382.5|380.1|381.97|379.57|0
1650390820000|2022-04-19 17:53:40|382.32|379.92|382.14|379.74|382.32|379.92|381.97|379.57|0
1650390830000|2022-04-19 17:53:50|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1650390840000|2022-04-19 17:54:00|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1650390850000|2022-04-19 17:54:10|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1650390860000|2022-04-19 17:54:20|382.14|379.74|382.14|379.74|382.14|379.74|381.97|379.57|0
1650390870000|2022-04-19 17:54:30|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1650390880000|2022-04-19 17:54:40|382.5|380.1|382.5|380.1|382.5|380.1|382.32|379.92|0
1650390890000|2022-04-19 17:54:50|382.32|379.92|381.97|379.57|382.32|379.92|381.97|379.57|0
1650390900000|2022-04-19 17:55:00|381.79|379.39|381.61|379.21|381.79|379.39|381.61|379.21|0
1650390910000|2022-04-19 17:55:10|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1650390920000|2022-04-19 17:55:20|382.14|379.74|382.14|379.74|382.14|379.74|381.97|379.57|0
1650390930000|2022-04-19 17:55:30|381.97|379.57|382.32|379.92|382.32|379.92|381.97|379.57|0
1650390940000|2022-04-19 17:55:40|382.14|379.74|382.5|380.1|382.5|380.1|382.14|379.74|0
1650390950000|2022-04-19 17:55:50|382.32|379.92|382.59|380.19|382.59|380.19|382.32|379.92|0
1650390960000|2022-04-19 17:56:00|382.68|380.28|383.04|380.64|383.04|380.64|382.68|380.28|0
1650390970000|2022-04-19 17:56:10|382.86|380.46|382.86|380.46|383.04|380.64|382.86|380.46|0
1650390980000|2022-04-19 17:56:20|382.5|380.1|382.14|379.74|382.5|380.1|382.14|379.74|0
1650390990000|2022-04-19 17:56:30|382.32|379.92|382.5|380.1|382.5|380.1|382.32|379.92|0
1650391000000|2022-04-19 17:56:40|382.68|380.28|382.68|380.28|382.86|380.46|382.68|380.28|0
1650391010000|2022-04-19 17:56:50|382.5|380.1|382.5|380.1|382.68|380.28|382.5|380.1|0
1650391020000|2022-04-19 17:57:00|382.68|380.28|382.5|380.1|382.86|380.46|382.5|380.1|0
1650391030000|2022-04-19 17:57:10|382.41|380.01|382.5|380.1|382.5|380.1|382.14|379.74|0
1650391040000|2022-04-19 17:57:20|382.32|379.92|382.5|380.1|382.5|380.1|382.32|379.92|0
1650391050000|2022-04-19 17:57:30|382.32|379.92|382.5|380.1|382.5|380.1|382.32|379.92|0
1650391060000|2022-04-19 17:57:40|382.68|380.28|382.5|380.1|382.68|380.28|382.5|380.1|0
1650391070000|2022-04-19 17:57:50|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1650391080000|2022-04-19 17:58:00|382.14|379.74|381.79|379.39|382.14|379.74|381.79|379.39|0
1650391090000|2022-04-19 17:58:10|381.61|379.21|381.79|379.39|381.79|379.39|381.61|379.21|0
1650391100000|2022-04-19 17:58:20|381.43|379.03|381.43|379.03|381.61|379.21|381.43|379.03|0
1650391110000|2022-04-19 17:58:30|381.25|378.85|381.25|378.85|381.43|379.03|381.25|378.85|0
1650391120000|2022-04-19 17:58:40|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1650391130000|2022-04-19 17:58:50|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1650391140000|2022-04-19 17:59:00|381.43|379.03|381.07|378.67|381.43|379.03|380.89|378.49|0
1650391150000|2022-04-19 17:59:10|381.25|378.85|381.61|379.21|381.79|379.39|381.25|378.85|0
1650391160000|2022-04-19 17:59:20|381.79|379.39|381.96|379.56|381.96|379.56|381.79|379.39|0
1650391170000|2022-04-19 17:59:30|382.14|379.74|381.96|379.56|382.32|379.92|381.96|379.56|0
1650391180000|2022-04-19 17:59:40|382.14|379.74|382.5|380.1|382.5|380.1|382.14|379.74|0
1650391190000|2022-04-19 17:59:50|382.68|380.28|382.86|380.46|382.86|380.46|382.68|380.28|0
1650391200000|2022-04-19 18:00:00|383.04|380.64|383.04|380.64|383.21|380.81|383.04|380.64|0
1650391210000|2022-04-19 18:00:10|383.21|380.81|383.39|380.99|383.39|380.99|383.04|380.64|0
1650391220000|2022-04-19 18:00:20|383.21|380.81|383.04|380.64|383.21|380.81|383.04|380.64|0
1650391230000|2022-04-19 18:00:30|383.21|380.81|382.86|380.46|383.21|380.81|382.5|380.1|0
1650391240000|2022-04-19 18:00:40|383.21|380.81|383.57|381.17|383.57|381.17|383.21|380.81|0
1650391250000|2022-04-19 18:00:50|383.39|380.99|383.04|380.64|383.39|380.99|383.04|380.64|0
1650391260000|2022-04-19 18:01:00|382.86|380.46|382.86|380.46|382.86|380.46|382.5|380.1|0
1650391270000|2022-04-19 18:01:10|382.68|380.28|383.04|380.64|383.04|380.64|382.68|380.28|0
1650391280000|2022-04-19 18:01:20|382.86|380.46|382.68|380.28|382.86|380.46|382.68|380.28|0
1650391290000|2022-04-19 18:01:30|382.5|380.1|382.86|380.46|382.86|380.46|382.5|380.1|0
1650391300000|2022-04-19 18:01:40|382.95|380.55|383.03|380.63|383.03|380.63|382.95|380.55|0
1650391310000|2022-04-19 18:01:50|383.21|380.81|382.86|380.46|383.21|380.81|382.86|380.46|0
1650391320000|2022-04-19 18:02:00|382.68|380.28|383.03|380.63|383.03|380.63|382.68|380.28|0
1650391330000|2022-04-19 18:02:10|383.21|380.81|383.75|381.35|383.75|381.35|383.21|380.81|0
1650391340000|2022-04-19 18:02:20|384.29|381.89|383.57|381.17|384.29|381.89|383.57|381.17|0
1650391350000|2022-04-19 18:02:30|383.75|381.35|383.39|380.99|383.75|381.35|383.39|380.99|0
1650391360000|2022-04-19 18:02:40|383.21|380.81|383.39|380.99|383.66|381.26|383.21|380.81|0
1650391370000|2022-04-19 18:02:50|383.31|380.91|383.39|380.99|383.39|380.99|383.31|380.91|0
1650391380000|2022-04-19 18:03:00|383.21|380.81|383.39|380.99|383.39|380.99|383.21|380.81|0
1650391390000|2022-04-19 18:03:10|383.93|381.53|383.57|381.17|383.93|381.53|383.57|381.17|0
1650391400000|2022-04-19 18:03:20|383.39|380.99|383.75|381.35|383.75|381.35|383.39|380.99|0
1650391410000|2022-04-19 18:03:30|384.11|381.71|383.93|381.53|384.11|381.71|383.93|381.53|0
1650391420000|2022-04-19 18:03:40|384.11|381.71|383.75|381.35|384.11|381.71|383.75|381.35|0
1650391430000|2022-04-19 18:03:50|383.93|381.53|383.93|381.53|383.93|381.53|383.93|381.53|0
1650391440000|2022-04-19 18:04:00|383.75|381.35|384.29|381.89|384.29|381.89|383.75|381.35|0
1650391450000|2022-04-19 18:04:10|384.11|381.71|384.11|381.71|384.11|381.71|384.02|381.62|0
1650391460000|2022-04-19 18:04:20|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1650391470000|2022-04-19 18:04:30|384.47|382.07|384.11|381.71|384.47|382.07|384.11|381.71|0
1650391480000|2022-04-19 18:04:40|383.75|381.35|383.57|381.17|383.75|381.35|383.57|381.17|0
1650391490000|2022-04-19 18:04:50|383.75|381.35|383.75|381.35|383.75|381.35|383.57|381.17|0
1650391500000|2022-04-19 18:05:00|383.93|381.53|383.75|381.35|383.93|381.53|383.75|381.35|0
1650391510000|2022-04-19 18:05:10|383.93|381.53|383.75|381.35|383.93|381.53|383.75|381.35|0
1650391520000|2022-04-19 18:05:20|383.57|381.17|383.66|381.26|383.66|381.26|383.57|381.17|0
1650391530000|2022-04-19 18:05:30|383.57|381.17|383.75|381.35|383.75|381.35|383.57|381.17|0
1650391540000|2022-04-19 18:05:40|383.57|381.17|383.21|380.81|383.57|381.17|383.21|380.81|0
1650391550000|2022-04-19 18:05:50|383.03|380.63|382.68|380.28|383.03|380.63|382.68|380.28|0
1650391560000|2022-04-19 18:06:00|382.5|380.1|382.68|380.28|382.85|380.45|382.5|380.1|0
1650391570000|2022-04-19 18:06:10|382.5|380.1|382.85|380.45|382.85|380.45|382.5|380.1|0
1650391580000|2022-04-19 18:06:20|383.03|380.63|382.68|380.28|383.03|380.63|382.68|380.28|0
1650391590000|2022-04-19 18:06:30|382.85|380.45|383.21|380.81|383.21|380.81|382.85|380.45|0
1650391600000|2022-04-19 18:06:40|383.03|380.63|383.21|380.81|383.21|380.81|383.03|380.63|0
1650391610000|2022-04-19 18:06:50|383.75|381.35|383.75|381.35|383.93|381.53|383.75|381.35|0
1650391620000|2022-04-19 18:07:00|383.93|381.53|384.11|381.71|384.11|381.71|383.93|381.53|0
1650391630000|2022-04-19 18:07:10|384.64|382.24|384.46|382.06|384.64|382.24|384.46|382.06|0
1650391640000|2022-04-19 18:07:20|384.64|382.24|384.29|381.89|384.64|382.24|383.93|381.53|0
1650391650000|2022-04-19 18:07:30|384.46|382.06|384.56|382.16|384.56|382.16|384.46|382.06|0
1650391660000|2022-04-19 18:07:40|384.64|382.24|384.29|381.89|384.82|382.42|384.29|381.89|0
1650391670000|2022-04-19 18:07:50|384.11|381.71|384.29|381.89|384.29|381.89|383.93|381.53|0
1650391680000|2022-04-19 18:08:00|384.11|381.71|384.29|381.89|384.46|382.06|384.11|381.71|0
1650391690000|2022-04-19 18:08:10|384.64|382.24|384.82|382.42|384.82|382.42|384.64|382.24|0
1650391700000|2022-04-19 18:08:20|385|382.6|385.36|382.96|385.54|383.14|385|382.6|0
1650391710000|2022-04-19 18:08:30|385.18|382.78|384.64|382.24|385.18|382.78|384.64|382.24|0
1650391720000|2022-04-19 18:08:40|384.46|382.06|384.02|381.62|384.46|382.06|384.02|381.62|0
1650391730000|2022-04-19 18:08:50|384.11|381.71|384.46|382.06|384.46|382.06|384.11|381.71|0
1650391750000|2022-04-19 18:09:10|384.64|382.24|385|382.6|385|382.6|384.64|382.24|0
1650391760000|2022-04-19 18:09:20|384.92|382.52|385|382.6|385|382.6|384.92|382.52|0
1650391770000|2022-04-19 18:09:30|385.18|382.78|385.36|382.96|385.45|383.05|385|382.6|0
1650391780000|2022-04-19 18:09:40|385.54|383.14|385.72|383.32|385.72|383.32|385.54|383.14|0
1650391790000|2022-04-19 18:09:50|385.54|383.14|385.18|382.78|385.54|383.14|385.18|382.78|0
1650391800000|2022-04-19 18:10:00|384.82|382.42|385.18|382.78|385.18|382.78|384.82|382.42|0
1650391810000|2022-04-19 18:10:10|385.36|382.96|385.81|383.41|385.81|383.41|385.36|382.96|0
1650391820000|2022-04-19 18:10:20|385.72|383.32|385.9|383.5|385.9|383.5|385.72|383.32|0
1650391830000|2022-04-19 18:10:30|385.36|382.96|385.72|383.32|385.72|383.32|385.36|382.96|0
1650391850000|2022-04-19 18:10:50|385.9|383.5|385.72|383.32|386.08|383.68|385.72|383.32|0
1650391860000|2022-04-19 18:11:00|385.9|383.5|386.62|384.22|386.62|384.22|385.9|383.5|0
1650391870000|2022-04-19 18:11:10|386.8|384.4|387.16|384.76|387.34|384.94|386.8|384.4|0
1650391880000|2022-04-19 18:11:20|387.34|384.94|387.34|384.94|387.52|385.12|387.34|384.94|0
1650391890000|2022-04-19 18:11:30|387.52|385.12|388.42|386.02|388.42|386.02|387.52|385.12|0
1650391900000|2022-04-19 18:11:40|388.78|386.38|389.14|386.74|389.14|386.74|388.78|386.38|0
1650391910000|2022-04-19 18:11:50|388.78|386.38|389.14|386.74|389.14|386.74|388.6|386.2|0
1650391920000|2022-04-19 18:12:00|389.86|387.46|390.58|388.18|390.58|388.18|389.86|387.46|0
1650391930000|2022-04-19 18:12:10|390.22|387.82|390.4|388|390.4|388|390.04|387.64|0
1650391940000|2022-04-19 18:12:20|390.04|387.64|389.32|386.92|390.04|387.64|389.32|386.92|0
1650391950000|2022-04-19 18:12:30|388.96|386.56|388.41|386.01|388.96|386.56|388.41|386.01|0
1650391960000|2022-04-19 18:12:40|388.6|386.2|388.41|386.01|388.6|386.2|388.23|385.83|0
1650391970000|2022-04-19 18:12:50|388.23|385.83|388.33|385.93|388.33|385.93|388.05|385.65|0
1650391980000|2022-04-19 18:13:00|388.96|386.56|389.68|387.28|389.68|387.28|388.96|386.56|0
1650391990000|2022-04-19 18:13:10|389.86|387.46|390.04|387.64|390.22|387.82|389.86|387.46|0
1650392000000|2022-04-19 18:13:20|389.86|387.46|389.68|387.28|389.86|387.46|389.68|387.28|0
1650392010000|2022-04-19 18:13:30|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1650392020000|2022-04-19 18:13:40|389.14|386.74|388.41|386.01|389.14|386.74|388.41|386.01|0
1650392030000|2022-04-19 18:13:50|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1650392040000|2022-04-19 18:14:00|388.41|386.01|388.05|385.65|388.41|386.01|388.05|385.65|0
1650392050000|2022-04-19 18:14:10|388.23|385.83|387.69|385.29|388.23|385.83|387.69|385.29|0
1650392060000|2022-04-19 18:14:20|387.51|385.11|387.69|385.29|387.87|385.47|387.51|385.11|0
1650392070000|2022-04-19 18:14:30|387.87|385.47|388.23|385.83|388.41|386.01|387.87|385.47|0
1650392080000|2022-04-19 18:14:40|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1650392090000|2022-04-19 18:14:50|387.69|385.29|387.69|385.29|387.87|385.47|387.69|385.29|0
1650392100000|2022-04-19 18:15:00|387.87|385.47|388.23|385.83|388.23|385.83|387.87|385.47|0
1650392110000|2022-04-19 18:15:10|388.41|386.01|388.59|386.19|388.59|386.19|388.41|386.01|0
1650392120000|2022-04-19 18:15:20|388.77|386.37|389.13|386.73|389.13|386.73|388.77|386.37|0
1650392130000|2022-04-19 18:15:30|389.32|386.92|388.77|386.37|389.32|386.92|388.77|386.37|0
1650392140000|2022-04-19 18:15:40|388.59|386.19|388.77|386.37|388.77|386.37|388.41|386.01|0
1650392150000|2022-04-19 18:15:50|388.59|386.19|388.95|386.55|388.95|386.55|388.59|386.19|0
1650392160000|2022-04-19 18:16:00|389.13|386.73|389.5|387.1|389.5|387.1|389.13|386.73|0
1650392170000|2022-04-19 18:16:10|389.68|387.28|389.5|387.1|389.68|387.28|389.5|387.1|0
1650392180000|2022-04-19 18:16:20|389.68|387.28|389.31|386.91|389.68|387.28|389.31|386.91|0
1650392190000|2022-04-19 18:16:30|389.23|386.83|389.86|387.46|389.86|387.46|389.23|386.83|0
1650392200000|2022-04-19 18:16:40|389.68|387.28|389.13|386.73|389.68|387.28|389.13|386.73|0
1650392210000|2022-04-19 18:16:50|388.95|386.55|389.05|386.65|389.05|386.65|388.95|386.55|0
1650392220000|2022-04-19 18:17:00|388.95|386.55|389.49|387.09|389.49|387.09|388.95|386.55|0
1650392230000|2022-04-19 18:17:10|389.31|386.91|389.23|386.83|389.31|386.91|389.13|386.73|0
1650392240000|2022-04-19 18:17:20|389.31|386.91|389.68|387.28|389.68|387.28|389.31|386.91|0
1650392250000|2022-04-19 18:17:30|389.49|387.09|389.31|386.91|389.49|387.09|389.31|386.91|0
1650392260000|2022-04-19 18:17:40|389.49|387.09|389.68|387.28|389.68|387.28|389.49|387.09|0
1650392280000|2022-04-19 18:18:00|389.86|387.46|389.31|386.91|389.86|387.46|389.31|386.91|0
1650392290000|2022-04-19 18:18:10|389.13|386.73|389.31|386.91|389.31|386.91|389.13|386.73|0
1650392300000|2022-04-19 18:18:20|389.41|387.01|389.31|386.91|389.41|387.01|389.13|386.73|0
1650392310000|2022-04-19 18:18:30|389.13|386.73|389.49|387.09|389.49|387.09|389.13|386.73|0
1650392320000|2022-04-19 18:18:40|389.67|387.27|389.49|387.09|389.67|387.27|389.31|386.91|0
1650392330000|2022-04-19 18:18:50|389.67|387.27|389.31|386.91|389.67|387.27|389.31|386.91|0
1650392340000|2022-04-19 18:19:00|389.49|387.09|389.67|387.27|389.67|387.27|389.49|387.09|0
1650392350000|2022-04-19 18:19:10|389.41|387.01|389.31|386.91|389.49|387.09|389.13|386.73|0
1650392360000|2022-04-19 18:19:20|389.13|386.73|389.13|386.73|389.31|386.91|389.13|386.73|0
1650392370000|2022-04-19 18:19:30|389.49|387.09|389.67|387.27|389.85|387.45|389.49|387.09|0
1650392380000|2022-04-19 18:19:40|389.49|387.09|389.85|387.45|390.04|387.64|389.49|387.09|0
1650392390000|2022-04-19 18:19:50|390.04|387.64|390.04|387.64|390.04|387.64|389.67|387.27|0
1650392400000|2022-04-19 18:20:00|389.85|387.45|390.22|387.82|390.22|387.82|389.85|387.45|0
1650392410000|2022-04-19 18:20:10|390.04|387.64|389.85|387.45|390.04|387.64|389.67|387.27|0
1650392420000|2022-04-19 18:20:20|390.04|387.64|390.4|388|390.4|388|390.04|387.64|0
1650392430000|2022-04-19 18:20:30|390.58|388.18|390.31|387.91|390.58|388.18|390.22|387.82|0
1650392440000|2022-04-19 18:20:40|389.67|387.27|389.85|387.45|389.85|387.45|389.67|387.27|0
1650392450000|2022-04-19 18:20:50|389.49|387.09|389.49|387.09|389.49|387.09|389.31|386.91|0
1650392460000|2022-04-19 18:21:00|389.31|386.91|389.67|387.27|389.67|387.27|389.31|386.91|0
1650392470000|2022-04-19 18:21:10|389.49|387.09|389.49|387.09|389.49|387.09|389.31|386.91|0
1650392480000|2022-04-19 18:21:20|389.67|387.27|389.31|386.91|389.67|387.27|389.31|386.91|0
1650392490000|2022-04-19 18:21:30|389.13|386.73|388.77|386.37|389.13|386.73|388.59|386.19|0
1650392500000|2022-04-19 18:21:40|388.95|386.55|388.77|386.37|389.13|386.73|388.77|386.37|0
1650392510000|2022-04-19 18:21:50|388.59|386.19|388.59|386.19|388.59|386.19|388.59|386.19|0
1650392520000|2022-04-19 18:22:00|388.69|386.29|388.41|386.01|388.69|386.29|388.23|385.83|0
1650392530000|2022-04-19 18:22:10|388.23|385.83|388.59|386.19|388.59|386.19|388.23|385.83|0
1650392540000|2022-04-19 18:22:20|388.77|386.37|388.59|386.19|388.77|386.37|388.41|386.01|0
1650392550000|2022-04-19 18:22:30|388.23|385.83|388.23|385.83|388.23|385.83|388.05|385.65|0
1650392560000|2022-04-19 18:22:40|388.14|385.74|387.87|385.47|388.14|385.74|387.69|385.29|0
1650392570000|2022-04-19 18:22:50|388.05|385.65|388.05|385.65|388.23|385.83|388.05|385.65|0
1650392580000|2022-04-19 18:23:00|388.23|385.83|387.69|385.29|388.23|385.83|387.69|385.29|0
1650392590000|2022-04-19 18:23:10|387.51|385.11|387.87|385.47|387.87|385.47|387.51|385.11|0
1650392600000|2022-04-19 18:23:20|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1650392610000|2022-04-19 18:23:30|387.69|385.29|388.05|385.65|388.05|385.65|387.69|385.29|0
1650392620000|2022-04-19 18:23:40|388.23|385.83|387.87|385.47|388.41|386.01|387.87|385.47|0
1650392630000|2022-04-19 18:23:50|388.41|386.01|388.41|386.01|388.59|386.19|388.41|386.01|0
1650392640000|2022-04-19 18:24:00|388.77|386.37|388.23|385.83|388.77|386.37|388.23|385.83|0
1650392650000|2022-04-19 18:24:10|388.05|385.65|388.05|385.65|388.05|385.65|387.87|385.47|0
1650392660000|2022-04-19 18:24:20|387.87|385.47|387.69|385.29|388.05|385.65|387.69|385.29|0
1650392670000|2022-04-19 18:24:30|387.51|385.11|386.97|384.57|387.51|385.11|386.97|384.57|0
1650392680000|2022-04-19 18:24:40|386.79|384.39|387.33|384.93|387.33|384.93|386.79|384.39|0
1650392690000|2022-04-19 18:24:50|387.51|385.11|387.15|384.75|387.51|385.11|387.15|384.75|0
1650392700000|2022-04-19 18:25:00|387.33|384.93|387.69|385.29|387.69|385.29|387.33|384.93|0
1650392710000|2022-04-19 18:25:10|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1650392720000|2022-04-19 18:25:20|387.78|385.38|387.69|385.29|387.78|385.38|387.69|385.29|0
1650392730000|2022-04-19 18:25:30|388.05|385.65|388.41|386.01|388.41|386.01|388.05|385.65|0
1650392740000|2022-04-19 18:25:40|388.23|385.83|388.77|386.37|388.77|386.37|388.23|385.83|0
1650392750000|2022-04-19 18:25:50|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1650392760000|2022-04-19 18:26:00|388.77|386.37|389.49|387.09|389.49|387.09|388.77|386.37|0
1650392770000|2022-04-19 18:26:10|389.31|386.91|389.85|387.45|389.85|387.45|389.31|386.91|0
1650392780000|2022-04-19 18:26:20|390.21|387.81|389.49|387.09|390.21|387.81|389.49|387.09|0
1650392790000|2022-04-19 18:26:30|389.67|387.27|388.95|386.55|389.67|387.27|388.95|386.55|0
1650392800000|2022-04-19 18:26:40|389.13|386.73|389.13|386.73|389.13|386.73|389.04|386.64|0
1650392810000|2022-04-19 18:26:50|388.95|386.55|389.31|386.91|389.31|386.91|388.95|386.55|0
1650392820000|2022-04-19 18:27:00|389.13|386.73|388.77|386.37|389.49|387.09|388.77|386.37|0
1650392830000|2022-04-19 18:27:10|389.13|386.73|388.77|386.37|389.13|386.73|388.77|386.37|0
1650392840000|2022-04-19 18:27:20|388.59|386.19|388.77|386.37|388.77|386.37|388.41|386.01|0
1650392850000|2022-04-19 18:27:30|388.59|386.19|388.77|386.37|388.77|386.37|388.59|386.19|0
1650392860000|2022-04-19 18:27:40|388.95|386.55|389.13|386.73|389.13|386.73|388.77|386.37|0
1650392870000|2022-04-19 18:27:50|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1650392880000|2022-04-19 18:28:00|388.59|386.19|388.77|386.37|388.95|386.55|388.59|386.19|0
1650392890000|2022-04-19 18:28:10|388.59|386.19|388.77|386.37|388.95|386.55|388.59|386.19|0
1650392900000|2022-04-19 18:28:20|388.41|386.01|388.05|385.65|388.41|386.01|387.87|385.47|0
1650392910000|2022-04-19 18:28:30|387.87|385.47|388.05|385.65|388.05|385.65|387.87|385.47|0
1650392920000|2022-04-19 18:28:40|388.41|386.01|388.41|386.01|388.41|386.01|388.23|385.83|0
1650392930000|2022-04-19 18:28:50|388.23|385.83|388.05|385.65|388.41|386.01|388.05|385.65|0
1650392940000|2022-04-19 18:29:00|388.23|385.83|388.23|385.83|388.23|385.83|388.05|385.65|0
1650392950000|2022-04-19 18:29:10|388.41|386.01|387.33|384.93|388.41|386.01|387.33|384.93|0
1650392960000|2022-04-19 18:29:20|387.15|384.75|387.33|384.93|387.33|384.93|386.88|384.48|0
1650392970000|2022-04-19 18:29:30|387.15|384.75|387.33|384.93|387.33|384.93|387.15|384.75|0
1650392980000|2022-04-19 18:29:40|387.51|385.11|387.51|385.11|387.51|385.11|387.33|384.93|0
1650392990000|2022-04-19 18:29:50|387.33|384.93|387.15|384.75|387.33|384.93|386.97|384.57|0
1650393000000|2022-04-19 18:30:00|387.33|384.93|386.97|384.57|387.51|385.11|386.97|384.57|0
1650393010000|2022-04-19 18:30:10|386.79|384.39|387.15|384.75|387.15|384.75|386.79|384.39|0
1650393020000|2022-04-19 18:30:20|387.33|384.93|387.69|385.29|387.69|385.29|387.33|384.93|0
1650393030000|2022-04-19 18:30:30|387.87|385.47|387.51|385.11|387.87|385.47|387.51|385.11|0
1650393040000|2022-04-19 18:30:40|387.15|384.75|386.61|384.21|387.15|384.75|386.61|384.21|0
1650393050000|2022-04-19 18:30:50|386.25|383.85|385.71|383.31|386.25|383.85|385.53|383.13|0
1650393060000|2022-04-19 18:31:00|385.53|383.13|385.71|383.31|385.71|383.31|385.53|383.13|0
1650393070000|2022-04-19 18:31:10|385.53|383.13|386.25|383.85|386.25|383.85|385.35|382.95|0
1650393080000|2022-04-19 18:31:20|386.43|384.03|386.61|384.21|386.61|384.21|386.43|384.03|0
1650393090000|2022-04-19 18:31:30|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1650393100000|2022-04-19 18:31:40|386.97|384.57|387.69|385.29|387.69|385.29|386.97|384.57|0
1650393110000|2022-04-19 18:31:50|387.6|385.2|387.69|385.29|387.69|385.29|387.51|385.11|0
1650393120000|2022-04-19 18:32:00|387.87|385.47|387.87|385.47|387.87|385.47|387.69|385.29|0
1650393130000|2022-04-19 18:32:10|388.23|385.83|386.97|384.57|388.23|385.83|386.97|384.57|0
1650393140000|2022-04-19 18:32:20|386.79|384.39|387.15|384.75|387.15|384.75|386.79|384.39|0
1650393150000|2022-04-19 18:32:30|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1650393160000|2022-04-19 18:32:40|386.79|384.39|387.15|384.75|387.15|384.75|386.61|384.21|0
1650393170000|2022-04-19 18:32:50|387.51|385.11|387.6|385.2|387.69|385.29|387.51|385.11|0
1650393180000|2022-04-19 18:33:00|387.51|385.11|387.51|385.11|387.87|385.47|387.51|385.11|0
1650393190000|2022-04-19 18:33:10|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1650393200000|2022-04-19 18:33:20|387.33|384.93|387.33|384.93|387.51|385.11|387.33|384.93|0
1650393210000|2022-04-19 18:33:30|387.51|385.11|387.33|384.93|387.51|385.11|387.15|384.75|0
1650393220000|2022-04-19 18:33:40|387.51|385.11|387.42|385.02|387.69|385.29|387.42|385.02|0
1650393230000|2022-04-19 18:33:50|387.33|384.93|387.69|385.29|387.87|385.47|387.33|384.93|0
1650393240000|2022-04-19 18:34:00|387.78|385.38|387.78|385.38|387.87|385.47|387.78|385.38|0
1650393250000|2022-04-19 18:34:10|388.05|385.65|388.23|385.83|388.23|385.83|388.05|385.65|0
1650393260000|2022-04-19 18:34:20|388.41|386.01|388.59|386.19|388.59|386.19|388.41|386.01|0
1650393270000|2022-04-19 18:34:30|388.41|386.01|388.23|385.83|388.41|386.01|388.05|385.65|0
1650393280000|2022-04-19 18:34:40|388.05|385.65|388.05|385.65|388.23|385.83|388.05|385.65|0
1650393290000|2022-04-19 18:34:50|388.23|385.83|388.05|385.65|388.23|385.83|388.05|385.65|0
1650393300000|2022-04-19 18:35:00|387.87|385.47|387.33|384.93|387.87|385.47|387.15|384.75|0
1650393310000|2022-04-19 18:35:10|387.51|385.11|387.33|384.93|387.51|385.11|387.33|384.93|0
1650393320000|2022-04-19 18:35:20|387.51|385.11|387.51|385.11|387.51|385.11|387.33|384.93|0
1650393330000|2022-04-19 18:35:30|387.15|384.75|386.97|384.57|387.15|384.75|386.97|384.57|0
1650393340000|2022-04-19 18:35:40|387.15|384.75|386.97|384.57|387.15|384.75|386.97|384.57|0
1650393350000|2022-04-19 18:35:50|386.79|384.39|386.43|384.03|386.79|384.39|386.43|384.03|0
1650393360000|2022-04-19 18:36:00|386.61|384.21|386.97|384.57|386.97|384.57|386.61|384.21|0
1650393370000|2022-04-19 18:36:10|387.15|384.75|387.15|384.75|387.15|384.75|386.97|384.57|0
1650393380000|2022-04-19 18:36:20|386.97|384.57|387.69|385.29|387.69|385.29|386.97|384.57|0
1650393390000|2022-04-19 18:36:30|387.87|385.47|387.33|384.93|387.87|385.47|387.33|384.93|0
1650393400000|2022-04-19 18:36:40|387.51|385.11|387.51|385.11|387.51|385.11|387.33|384.93|0
1650393410000|2022-04-19 18:36:50|387.69|385.29|387.78|385.38|387.87|385.47|387.69|385.29|0
1650393420000|2022-04-19 18:37:00|387.69|385.29|387.69|385.29|387.87|385.47|387.51|385.11|0
1650393430000|2022-04-19 18:37:10|387.87|385.47|388.05|385.65|388.23|385.83|387.87|385.47|0
1650393440000|2022-04-19 18:37:20|388.23|385.83|388.05|385.65|388.41|386.01|388.05|385.65|0
1650393450000|2022-04-19 18:37:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1650393460000|2022-04-19 18:37:40|387.87|385.47|387.69|385.29|387.87|385.47|387.69|385.29|0
1650393470000|2022-04-19 18:37:50|387.51|385.11|387.51|385.11|387.69|385.29|387.51|385.11|0
1650393480000|2022-04-19 18:38:00|387.15|384.75|387.51|385.11|387.51|385.11|386.97|384.57|0
1650393490000|2022-04-19 18:38:10|387.33|384.93|387.15|384.75|387.51|385.11|387.15|384.75|0
1650393500000|2022-04-19 18:38:20|386.97|384.57|386.79|384.39|386.97|384.57|386.79|384.39|0
1650393510000|2022-04-19 18:38:30|386.61|384.21|386.43|384.03|386.61|384.21|386.43|384.03|0
1650393520000|2022-04-19 18:38:40|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1650393530000|2022-04-19 18:38:50|386.07|383.67|386.07|383.67|386.07|383.67|385.89|383.49|0
1650393540000|2022-04-19 18:39:00|385.8|383.4|385.71|383.31|385.8|383.4|385.71|383.31|0
1650393550000|2022-04-19 18:39:10|385.35|382.95|385.53|383.13|385.53|383.13|385.35|382.95|0
1650393560000|2022-04-19 18:39:20|384.63|382.23|384.09|381.69|384.63|382.23|383.92|381.52|0
1650393570000|2022-04-19 18:39:30|383.92|381.52|383.92|381.52|383.92|381.52|383.74|381.34|0
1650393580000|2022-04-19 18:39:40|384.09|381.69|384.27|381.87|384.27|381.87|384.09|381.69|0
1650393590000|2022-04-19 18:39:50|384.09|381.69|384.09|381.69|384.09|381.69|383.83|381.43|0
1650393600000|2022-04-19 18:40:00|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1650393610000|2022-04-19 18:40:10|384.45|382.05|384.19|381.79|384.45|382.05|384.09|381.69|0
1650393620000|2022-04-19 18:40:20|384.27|381.87|384.27|381.87|384.27|381.87|384.09|381.69|0
1650393630000|2022-04-19 18:40:30|384.37|381.97|383.92|381.52|384.37|381.97|383.92|381.52|0
1650393640000|2022-04-19 18:40:40|383.56|381.16|383.56|381.16|383.65|381.25|383.56|381.16|0
1650393650000|2022-04-19 18:40:50|383.38|380.98|383.2|380.8|383.56|381.16|383.2|380.8|0
1650393660000|2022-04-19 18:41:00|383.02|380.62|383.56|381.16|383.56|381.16|383.02|380.62|0
1650393670000|2022-04-19 18:41:10|383.74|381.34|384.27|381.87|384.27|381.87|383.74|381.34|0
1650393680000|2022-04-19 18:41:20|384.45|382.05|384.99|382.59|384.99|382.59|384.45|382.05|0
1650393690000|2022-04-19 18:41:30|384.81|382.41|384.63|382.23|384.81|382.41|384.63|382.23|0
1650393700000|2022-04-19 18:41:40|384.45|382.05|384.27|381.87|384.45|382.05|384.27|381.87|0
1650393710000|2022-04-19 18:41:50|384.45|382.05|384.63|382.23|384.63|382.23|384.45|382.05|0
1650393720000|2022-04-19 18:42:00|384.45|382.05|384.63|382.23|384.63|382.23|384.45|382.05|0
1650393730000|2022-04-19 18:42:10|384.45|382.05|384.27|381.87|384.45|382.05|384.27|381.87|0
1650393740000|2022-04-19 18:42:20|384.09|381.69|383.56|381.16|384.09|381.69|383.38|380.98|0
1650393750000|2022-04-19 18:42:30|383.38|380.98|383.02|380.62|383.38|380.98|383.02|380.62|0
1650393760000|2022-04-19 18:42:40|383.38|380.98|383.74|381.34|383.74|381.34|383.38|380.98|0
1650393770000|2022-04-19 18:42:50|384.27|381.87|384.27|381.87|384.27|381.87|384.09|381.69|0
1650393780000|2022-04-19 18:43:00|383.91|381.51|383.02|380.62|383.91|381.51|383.02|380.62|0
1650393790000|2022-04-19 18:43:10|383.2|380.8|383.2|380.8|383.38|380.98|383.2|380.8|0
1650393800000|2022-04-19 18:43:20|383.02|380.62|383.02|380.62|383.02|380.62|382.84|380.44|0
1650393810000|2022-04-19 18:43:30|382.66|380.26|383.2|380.8|383.2|380.8|382.66|380.26|0
1650393820000|2022-04-19 18:43:40|383.56|381.16|383.73|381.33|383.73|381.33|383.56|381.16|0
1650393830000|2022-04-19 18:43:50|383.56|381.16|383.38|380.98|383.56|381.16|383.38|380.98|0
1650393840000|2022-04-19 18:44:00|383.56|381.16|383.38|380.98|383.56|381.16|383.38|380.98|0
1650393850000|2022-04-19 18:44:10|383.2|380.8|383.2|380.8|383.2|380.8|383.02|380.62|0
1650393860000|2022-04-19 18:44:20|383.02|380.62|382.84|380.44|383.02|380.62|382.84|380.44|0
1650393870000|2022-04-19 18:44:30|382.66|380.26|383.02|380.62|383.02|380.62|382.66|380.26|0
1650393880000|2022-04-19 18:44:40|383.11|380.71|383.38|380.98|383.38|380.98|383.11|380.71|0
1650393890000|2022-04-19 18:44:50|383.56|381.16|383.38|380.98|383.56|381.16|383.38|380.98|0
1650393900000|2022-04-19 18:45:00|383.2|380.8|383.73|381.33|383.73|381.33|383.2|380.8|0
1650393910000|2022-04-19 18:45:10|383.91|381.51|383.73|381.33|383.91|381.51|383.73|381.33|0
1650393920000|2022-04-19 18:45:20|383.38|380.98|383.73|381.33|383.73|381.33|383.38|380.98|0
1650393930000|2022-04-19 18:45:30|383.91|381.51|383.56|381.16|383.91|381.51|383.56|381.16|0
1650393940000|2022-04-19 18:45:40|383.38|380.98|383.2|380.8|383.38|380.98|383.02|380.62|0
1650393950000|2022-04-19 18:45:50|383.02|380.62|383.02|380.62|383.2|380.8|383.02|380.62|0
1650393960000|2022-04-19 18:46:00|382.93|380.53|383.2|380.8|383.38|380.98|382.93|380.53|0
1650393970000|2022-04-19 18:46:10|383.38|380.98|383.56|381.16|383.56|381.16|383.38|380.98|0
1650393980000|2022-04-19 18:46:20|383.2|380.8|383.38|380.98|383.38|380.98|383.02|380.62|0
1650393990000|2022-04-19 18:46:30|383.2|380.8|383.38|380.98|383.55|381.15|383.2|380.8|0
1650394000000|2022-04-19 18:46:40|383.65|381.25|383.38|380.98|383.65|381.25|383.38|380.98|0
1650394010000|2022-04-19 18:46:50|383.2|380.8|383.38|380.98|383.38|380.98|383.2|380.8|0
1650394020000|2022-04-19 18:47:00|383.2|380.8|383.2|380.8|383.38|380.98|383.2|380.8|0
1650394030000|2022-04-19 18:47:10|383.55|381.15|383.55|381.15|383.73|381.33|383.55|381.15|0
1650394040000|2022-04-19 18:47:20|383.73|381.33|383.55|381.15|383.73|381.33|383.47|381.07|0
1650394050000|2022-04-19 18:47:30|383.83|381.43|384.01|381.61|384.09|381.69|383.83|381.43|0
1650394060000|2022-04-19 18:47:40|384.09|381.69|384.27|381.87|384.27|381.87|384.09|381.69|0
1650394070000|2022-04-19 18:47:50|384.45|382.05|384.27|381.87|384.45|382.05|384.27|381.87|0
1650394080000|2022-04-19 18:48:00|384.01|381.61|384.27|381.87|384.27|381.87|384.01|381.61|0
1650394090000|2022-04-19 18:48:10|384.09|381.69|383.91|381.51|384.27|381.87|383.91|381.51|0
1650394100000|2022-04-19 18:48:20|383.73|381.33|383.73|381.33|383.73|381.33|383.38|380.98|0
1650394120000|2022-04-19 18:48:40|383.55|381.15|383.73|381.33|383.73|381.33|383.55|381.15|0
1650394130000|2022-04-19 18:48:50|383.91|381.51|384.09|381.69|384.09|381.69|383.91|381.51|0
1650394140000|2022-04-19 18:49:00|384.27|381.87|384.36|381.96|384.36|381.96|384.09|381.69|0
1650394150000|2022-04-19 18:49:10|384.27|381.87|383.91|381.51|384.27|381.87|383.91|381.51|0
1650394160000|2022-04-19 18:49:20|383.73|381.33|383.2|380.8|383.73|381.33|383.2|380.8|0
1650394170000|2022-04-19 18:49:30|383.02|380.62|383.73|381.33|383.73|381.33|383.02|380.62|0
1650394180000|2022-04-19 18:49:40|383.37|380.97|383.37|380.97|383.55|381.15|383.37|380.97|0
1650394190000|2022-04-19 18:49:50|383.2|380.8|383.37|380.97|383.55|381.15|383.2|380.8|0
1650394200000|2022-04-19 18:50:00|383.2|380.8|383.02|380.62|383.2|380.8|382.84|380.44|0
1650394210000|2022-04-19 18:50:10|383.2|380.8|383.37|380.97|383.37|380.97|383.2|380.8|0
1650394220000|2022-04-19 18:50:20|383.02|380.62|383.37|380.97|383.37|380.97|383.02|380.62|0
1650394230000|2022-04-19 18:50:30|383.55|381.15|383.37|380.97|383.55|381.15|383.37|380.97|0
1650394240000|2022-04-19 18:50:40|383.2|380.8|382.48|380.08|383.2|380.8|382.48|380.08|0
1650394250000|2022-04-19 18:50:50|382.12|379.72|382.48|380.08|382.48|380.08|382.12|379.72|0
1650394260000|2022-04-19 18:51:00|382.3|379.9|381.41|379.01|382.3|379.9|381.23|378.83|0
1650394270000|2022-04-19 18:51:10|381.23|378.83|381.59|379.19|381.59|379.19|380.87|378.47|0
1650394280000|2022-04-19 18:51:20|381.77|379.37|381.59|379.19|381.77|379.37|381.59|379.19|0
1650394290000|2022-04-19 18:51:30|381.77|379.37|382.3|379.9|382.3|379.9|381.77|379.37|0
1650394300000|2022-04-19 18:51:40|382.48|380.08|382.66|380.26|382.66|380.26|382.48|380.08|0
1650394310000|2022-04-19 18:51:50|382.48|380.08|382.48|380.08|382.48|380.08|382.3|379.9|0
1650394320000|2022-04-19 18:52:00|382.3|379.9|382.48|380.08|382.48|380.08|382.3|379.9|0
1650394330000|2022-04-19 18:52:10|382.12|379.72|381.94|379.54|382.12|379.72|381.94|379.54|0
1650394340000|2022-04-19 18:52:20|382.12|379.72|382.3|379.9|382.3|379.9|382.12|379.72|0
1650394350000|2022-04-19 18:52:30|382.48|380.08|382.84|380.44|382.84|380.44|382.48|380.08|0
1650394360000|2022-04-19 18:52:40|383.02|380.62|383.37|380.97|383.55|381.15|383.02|380.62|0
1650394370000|2022-04-19 18:52:50|383.02|380.62|383.19|380.79|383.37|380.97|383.02|380.62|0
1650394380000|2022-04-19 18:53:00|383.02|380.62|383.19|380.79|383.19|380.79|383.02|380.62|0
1650394390000|2022-04-19 18:53:10|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1650394400000|2022-04-19 18:53:20|383.55|381.15|383.73|381.33|383.73|381.33|383.55|381.15|0
1650394410000|2022-04-19 18:53:30|384.09|381.69|384.09|381.69|384.09|381.69|383.73|381.33|0
1650394420000|2022-04-19 18:53:40|383.91|381.51|384.09|381.69|384.09|381.69|383.82|381.42|0
1650394430000|2022-04-19 18:53:50|383.91|381.51|383.73|381.33|384.09|381.69|383.73|381.33|0
1650394440000|2022-04-19 18:54:00|383.55|381.15|383.55|381.15|383.73|381.33|383.55|381.15|0
1650394450000|2022-04-19 18:54:10|383.73|381.33|383.91|381.51|383.91|381.51|383.55|381.15|0
1650394460000|2022-04-19 18:54:20|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1650394470000|2022-04-19 18:54:30|383.91|381.51|383.55|381.15|383.91|381.51|383.55|381.15|0
1650394480000|2022-04-19 18:54:40|383.47|381.07|383.37|380.97|383.55|381.15|383.37|380.97|0
1650394500000|2022-04-19 18:55:00|383.47|381.07|383.11|380.71|383.55|381.15|382.84|380.44|0
1650394510000|2022-04-19 18:55:10|383.19|380.79|383.19|380.79|383.37|380.97|383.19|380.79|0
1650394520000|2022-04-19 18:55:20|382.84|380.44|383.02|380.62|383.02|380.62|382.84|380.44|0
1650394530000|2022-04-19 18:55:30|383.19|380.79|382.57|380.17|383.19|380.79|382.57|380.17|0
1650394540000|2022-04-19 18:55:40|382.48|380.08|382.66|380.26|382.66|380.26|382.48|380.08|0
1650394550000|2022-04-19 18:55:50|382.57|380.17|382.12|379.72|382.57|380.17|382.12|379.72|0
1650394560000|2022-04-19 18:56:00|382.48|380.08|382.48|380.08|382.66|380.26|382.48|380.08|0
1650394570000|2022-04-19 18:56:10|382.66|380.26|382.3|379.9|382.66|380.26|382.3|379.9|0
1650394580000|2022-04-19 18:56:20|382.48|380.08|381.94|379.54|382.48|380.08|381.94|379.54|0
1650394590000|2022-04-19 18:56:30|382.12|379.72|382.3|379.9|382.3|379.9|382.12|379.72|0
1650394600000|2022-04-19 18:56:40|382.12|379.72|382.3|379.9|382.3|379.9|382.12|379.72|0
1650394610000|2022-04-19 18:56:50|382.12|379.72|382.48|380.08|382.48|380.08|382.12|379.72|0
1650394620000|2022-04-19 18:57:00|382.3|379.9|382.3|379.9|382.39|379.99|382.3|379.9|0
1650394630000|2022-04-19 18:57:10|382.12|379.72|382.3|379.9|382.3|379.9|382.12|379.72|0
1650394640000|2022-04-19 18:57:20|382.12|379.72|381.94|379.54|382.12|379.72|381.94|379.54|0
1650394650000|2022-04-19 18:57:30|381.76|379.36|381.76|379.36|381.94|379.54|381.76|379.36|0
1650394660000|2022-04-19 18:57:40|381.94|379.54|381.94|379.54|382.12|379.72|381.94|379.54|0
1650394670000|2022-04-19 18:57:50|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1650394680000|2022-04-19 18:58:00|381.86|379.46|381.94|379.54|382.12|379.72|381.86|379.46|0
1650394690000|2022-04-19 18:58:10|381.76|379.36|381.76|379.36|381.94|379.54|381.76|379.36|0
1650394700000|2022-04-19 18:58:20|381.94|379.54|381.76|379.36|381.94|379.54|381.76|379.36|0
1650394710000|2022-04-19 18:58:30|381.86|379.46|381.41|379.01|381.86|379.46|381.41|379.01|0
1650394720000|2022-04-19 18:58:40|381.58|379.18|381.76|379.36|381.76|379.36|381.58|379.18|0
1650394730000|2022-04-19 18:58:50|382.12|379.72|381.94|379.54|382.3|379.9|381.94|379.54|0
1650394740000|2022-04-19 18:59:00|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1650394750000|2022-04-19 18:59:10|382.3|379.9|381.76|379.36|382.3|379.9|381.76|379.36|0
1650394760000|2022-04-19 18:59:20|381.86|379.46|381.76|379.36|381.86|379.46|381.76|379.36|0
1650394770000|2022-04-19 18:59:30|381.05|378.65|381.58|379.18|381.76|379.36|381.05|378.65|0
1650394780000|2022-04-19 18:59:40|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1650394790000|2022-04-19 18:59:50|381.23|378.83|381.05|378.65|381.23|378.83|381.05|378.65|0
1650394800000|2022-04-19 19:00:00|381.41|379.01|381.41|379.01|381.58|379.18|381.41|379.01|0
1650394810000|2022-04-19 19:00:10|381.05|378.65|381.76|379.36|381.76|379.36|381.05|378.65|0
1650394820000|2022-04-19 19:00:20|381.58|379.18|381.41|379.01|381.58|379.18|381.23|378.83|0
1650394830000|2022-04-19 19:00:30|381.58|379.18|380.87|378.47|381.58|379.18|380.87|378.47|0
1650394840000|2022-04-19 19:00:40|380.34|377.94|380.51|378.11|380.51|378.11|380.34|377.94|0
1650394850000|2022-04-19 19:00:50|380.34|377.94|380.25|377.85|380.34|377.94|380.16|377.76|0
1650394860000|2022-04-19 19:01:00|380.34|377.94|380.51|378.11|380.51|378.11|380.16|377.76|0
1650394870000|2022-04-19 19:01:10|380.69|378.29|381.05|378.65|381.05|378.65|380.69|378.29|0
1650394880000|2022-04-19 19:01:20|380.87|378.47|380.61|378.21|380.87|378.47|380.61|378.21|0
1650394890000|2022-04-19 19:01:30|380.51|378.11|380.69|378.29|380.87|378.47|380.51|378.11|0
1650394900000|2022-04-19 19:01:40|380.51|378.11|380.69|378.29|380.69|378.29|380.51|378.11|0
1650394910000|2022-04-19 19:01:50|380.87|378.47|380.51|378.11|380.87|378.47|380.51|378.11|0
1650394920000|2022-04-19 19:02:00|380.69|378.29|380.34|377.94|380.69|378.29|380.34|377.94|0
1650394930000|2022-04-19 19:02:10|380.16|377.76|380.51|378.11|380.51|378.11|380.16|377.76|0
1650394940000|2022-04-19 19:02:20|380.16|377.76|380.51|378.11|380.51|378.11|380.16|377.76|0
1650394950000|2022-04-19 19:02:30|380.69|378.29|380.87|378.47|380.87|378.47|380.69|378.29|0
1650394960000|2022-04-19 19:02:40|381.23|378.83|381.58|379.18|381.76|379.36|381.23|378.83|0
1650394970000|2022-04-19 19:02:50|381.23|378.83|381.58|379.18|381.94|379.54|381.23|378.83|0
1650394980000|2022-04-19 19:03:00|381.76|379.36|381.94|379.54|382.3|379.9|381.76|379.36|0
1650394990000|2022-04-19 19:03:10|382.12|379.72|382.12|379.72|382.12|379.72|381.94|379.54|0
1650395000000|2022-04-19 19:03:20|381.4|379|381.76|379.36|381.76|379.36|381.4|379|0
1650395010000|2022-04-19 19:03:30|381.58|379.18|381.58|379.18|381.76|379.36|381.58|379.18|0
1650395020000|2022-04-19 19:03:40|381.76|379.36|381.76|379.36|381.76|379.36|381.58|379.18|0
1650395030000|2022-04-19 19:03:50|381.58|379.18|381.76|379.36|381.76|379.36|381.58|379.18|0
1650395040000|2022-04-19 19:04:00|381.94|379.54|382.12|379.72|382.12|379.72|381.94|379.54|0
1650395050000|2022-04-19 19:04:10|382.03|379.63|381.94|379.54|382.03|379.63|381.94|379.54|0
1650395060000|2022-04-19 19:04:20|381.58|379.18|381.76|379.36|381.76|379.36|381.58|379.18|0
1650395070000|2022-04-19 19:04:30|381.58|379.18|381.76|379.36|381.76|379.36|381.58|379.18|0
1650395080000|2022-04-19 19:04:40|381.68|379.28|381.58|379.18|381.68|379.28|381.58|379.18|0
1650395090000|2022-04-19 19:04:50|381.76|379.36|381.94|379.54|382.12|379.72|381.76|379.36|0
1650395100000|2022-04-19 19:05:00|381.76|379.36|382.12|379.72|382.12|379.72|381.76|379.36|0
1650395110000|2022-04-19 19:05:10|382.3|379.9|381.94|379.54|382.3|379.9|381.94|379.54|0
1650395120000|2022-04-19 19:05:20|381.85|379.45|381.76|379.36|381.94|379.54|381.76|379.36|0
1650395130000|2022-04-19 19:05:30|381.4|379|381.76|379.36|381.76|379.36|381.4|379|0
1650395140000|2022-04-19 19:05:40|381.94|379.54|382.3|379.9|382.3|379.9|381.94|379.54|0
1650395150000|2022-04-19 19:05:50|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1650395160000|2022-04-19 19:06:00|382.3|379.9|382.12|379.72|382.83|380.43|382.12|379.72|0
1650395170000|2022-04-19 19:06:10|382.3|379.9|383.01|380.61|383.01|380.61|382.3|379.9|0
1650395180000|2022-04-19 19:06:20|382.65|380.25|382.3|379.9|382.65|380.25|382.3|379.9|0
1650395190000|2022-04-19 19:06:30|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650395200000|2022-04-19 19:06:40|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1650395210000|2022-04-19 19:06:50|382.3|379.9|381.94|379.54|382.3|379.9|381.76|379.36|0
1650395220000|2022-04-19 19:07:00|381.76|379.36|381.94|379.54|381.94|379.54|381.58|379.18|0
1650395230000|2022-04-19 19:07:10|382.03|379.63|382.12|379.72|382.12|379.72|381.94|379.54|0
1650395240000|2022-04-19 19:07:20|382.3|379.9|382.12|379.72|382.3|379.9|381.94|379.54|0
1650395250000|2022-04-19 19:07:30|382.3|379.9|382.3|379.9|382.47|380.07|382.3|379.9|0
1650395260000|2022-04-19 19:07:40|382.12|379.72|382.3|379.9|382.3|379.9|381.94|379.54|0
1650395270000|2022-04-19 19:07:50|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650395280000|2022-04-19 19:08:00|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1650395290000|2022-04-19 19:08:10|381.5|379.1|381.22|378.82|381.5|379.1|381.22|378.82|0
1650395300000|2022-04-19 19:08:20|381.05|378.65|380.87|378.47|381.05|378.65|380.69|378.29|0
1650395310000|2022-04-19 19:08:30|380.69|378.29|380.51|378.11|380.69|378.29|380.51|378.11|0
1650395320000|2022-04-19 19:08:40|380.33|377.93|379.62|377.22|380.33|377.93|379.62|377.22|0
1650395330000|2022-04-19 19:08:50|379.44|377.04|379.62|377.22|379.62|377.22|379.44|377.04|0
1650395340000|2022-04-19 19:09:00|379.44|377.04|379.09|376.69|379.44|377.04|379.09|376.69|0
1650395350000|2022-04-19 19:09:10|378.91|376.51|379.09|376.69|379.27|376.87|378.91|376.51|0
1650395360000|2022-04-19 19:09:20|378.91|376.51|379.26|376.86|379.44|377.04|378.91|376.51|0
1650395370000|2022-04-19 19:09:30|379.44|377.04|379.62|377.22|379.62|377.22|379.44|377.04|0
1650395380000|2022-04-19 19:09:40|379.26|376.86|378.91|376.51|379.26|376.86|378.91|376.51|0
1650395390000|2022-04-19 19:09:50|378.73|376.33|378.73|376.33|378.73|376.33|378.55|376.15|0
1650395400000|2022-04-19 19:10:00|378.91|376.51|379.26|376.86|379.26|376.86|378.91|376.51|0
1650395410000|2022-04-19 19:10:10|379.8|377.4|379.26|376.86|379.8|377.4|379.26|376.86|0
1650395420000|2022-04-19 19:10:20|379.09|376.69|378.73|376.33|379.09|376.69|378.55|376.15|0
1650395430000|2022-04-19 19:10:30|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1650395440000|2022-04-19 19:10:40|379|376.6|378.91|376.51|379.09|376.69|378.91|376.51|0
1650395450000|2022-04-19 19:10:50|378.73|376.33|378.55|376.15|378.91|376.51|378.55|376.15|0
1650395460000|2022-04-19 19:11:00|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1650395470000|2022-04-19 19:11:10|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1650395480000|2022-04-19 19:11:20|378.38|375.98|376.78|374.38|378.38|375.98|376.78|374.38|0
1650395490000|2022-04-19 19:11:30|376.42|374.02|376.78|374.38|376.96|374.56|376.42|374.02|0
1650395500000|2022-04-19 19:11:40|376.42|374.02|376.25|373.85|376.6|374.2|376.25|373.85|0
1650395510000|2022-04-19 19:11:50|376.42|374.02|376.34|373.94|376.42|374.02|376.25|373.85|0
1650395520000|2022-04-19 19:12:00|376.6|374.2|376.25|373.85|376.6|374.2|376.25|373.85|0
1650395530000|2022-04-19 19:12:10|376.07|373.67|375.72|373.32|376.25|373.85|375.72|373.32|0
1650395540000|2022-04-19 19:12:20|375.89|373.49|376.25|373.85|376.25|373.85|375.89|373.49|0
1650395550000|2022-04-19 19:12:30|376.42|374.02|376.25|373.85|376.42|374.02|376.25|373.85|0
1650395560000|2022-04-19 19:12:40|376.07|373.67|375.72|373.32|376.07|373.67|375.72|373.32|0
1650395570000|2022-04-19 19:12:50|375.89|373.49|375.36|372.96|375.89|373.49|375.36|372.96|0
1650395580000|2022-04-19 19:13:00|375.18|372.78|374.65|372.25|375.18|372.78|374.65|372.25|0
1650395590000|2022-04-19 19:13:10|374.48|372.08|373.77|371.37|374.48|372.08|373.77|371.37|0
1650395600000|2022-04-19 19:13:20|373.42|371.02|373.77|371.37|373.77|371.37|373.42|371.02|0
1650395610000|2022-04-19 19:13:30|373.6|371.2|373.42|371.02|373.6|371.2|373.24|370.84|0
1650395620000|2022-04-19 19:13:40|373.6|371.2|373.6|371.2|373.77|371.37|373.6|371.2|0
1650395630000|2022-04-19 19:13:50|373.42|371.02|373.42|371.02|373.42|371.02|373.24|370.84|0
1650395640000|2022-04-19 19:14:00|373.24|370.84|373.42|371.02|373.42|371.02|373.24|370.84|0
1650395650000|2022-04-19 19:14:10|373.6|371.2|373.59|371.19|373.77|371.37|373.59|371.19|0
1650395660000|2022-04-19 19:14:20|373.42|371.02|373.77|371.37|373.77|371.37|373.42|371.02|0
1650395670000|2022-04-19 19:14:30|373.95|371.55|373.59|371.19|373.95|371.55|373.59|371.19|0
1650395680000|2022-04-19 19:14:40|373.42|371.02|373.42|371.02|373.42|371.02|373.24|370.84|0
1650395690000|2022-04-19 19:14:50|373.24|370.84|373.07|370.67|373.24|370.84|373.07|370.67|0
1650395700000|2022-04-19 19:15:00|373.24|370.84|373.24|370.84|373.24|370.84|372.89|370.49|0
1650395710000|2022-04-19 19:15:10|373.07|370.67|373.07|370.67|373.24|370.84|373.07|370.67|0
1650395720000|2022-04-19 19:15:20|373.24|370.84|373.07|370.67|373.24|370.84|373.07|370.67|0
1650395730000|2022-04-19 19:15:30|372.71|370.31|372.71|370.31|372.89|370.49|372.71|370.31|0
1650395740000|2022-04-19 19:15:40|372.89|370.49|373.07|370.67|373.07|370.67|372.89|370.49|0
1650395750000|2022-04-19 19:15:50|372.89|370.49|372.71|370.31|372.89|370.49|372.71|370.31|0
1650395760000|2022-04-19 19:16:00|372.54|370.14|372.71|370.31|372.71|370.31|372.54|370.14|0
1650395770000|2022-04-19 19:16:10|372.54|370.14|371.66|369.26|372.54|370.14|371.66|369.26|0
1650395780000|2022-04-19 19:16:20|371.48|369.08|371.66|369.26|371.66|369.26|371.48|369.08|0
1650395790000|2022-04-19 19:16:30|371.48|369.08|371.48|369.08|371.66|369.26|371.48|369.08|0
1650395800000|2022-04-19 19:16:40|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1650395810000|2022-04-19 19:16:50|371.48|369.08|371.13|368.73|371.48|369.08|371.13|368.73|0
1650395820000|2022-04-19 19:17:00|370.95|368.55|371.48|369.08|371.48|369.08|370.95|368.55|0
1650395830000|2022-04-19 19:17:10|371.83|369.43|371.83|369.43|371.83|369.43|371.66|369.26|0
1650395840000|2022-04-19 19:17:20|371.48|369.08|371.66|369.26|371.66|369.26|371.48|369.08|0
1650395850000|2022-04-19 19:17:30|371.48|369.08|371.48|369.08|371.48|369.08|371.48|369.08|0
1650395860000|2022-04-19 19:17:40|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1650395870000|2022-04-19 19:17:50|371.83|369.43|372.18|369.78|372.18|369.78|371.83|369.43|0
1650395880000|2022-04-19 19:18:00|372.01|369.61|372.01|369.61|372.36|369.96|372.01|369.61|0
1650395890000|2022-04-19 19:18:10|371.83|369.43|371.83|369.43|372.01|369.61|371.83|369.43|0
1650395900000|2022-04-19 19:18:20|371.66|369.26|371.48|369.08|371.66|369.26|371.48|369.08|0
1650395910000|2022-04-19 19:18:30|371.57|369.17|371.13|368.73|371.57|369.17|371.13|368.73|0
1650395920000|2022-04-19 19:18:40|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1650395930000|2022-04-19 19:18:50|371.48|369.08|371.83|369.43|371.83|369.43|371.48|369.08|0
1650395940000|2022-04-19 19:19:00|372.01|369.61|372.01|369.61|372.18|369.78|372.01|369.61|0
1650395950000|2022-04-19 19:19:10|372.18|369.78|371.83|369.43|372.18|369.78|371.83|369.43|0
1650395960000|2022-04-19 19:19:20|372.01|369.61|371.48|369.08|372.01|369.61|371.48|369.08|0
1650395970000|2022-04-19 19:19:30|371.66|369.26|371.83|369.43|371.83|369.43|371.66|369.26|0
1650395980000|2022-04-19 19:19:40|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1650395990000|2022-04-19 19:19:50|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1650396000000|2022-04-19 19:20:00|371.83|369.43|371.83|369.43|372.01|369.61|371.66|369.26|0
1650396010000|2022-04-19 19:20:10|372.18|369.78|372.18|369.78|372.18|369.78|372.01|369.61|0
1650396020000|2022-04-19 19:20:20|372.36|369.96|372.54|370.14|372.54|370.14|372.18|369.78|0
1650396030000|2022-04-19 19:20:30|372.71|370.31|372.54|370.14|372.71|370.31|372.36|369.96|0
1650396040000|2022-04-19 19:20:40|372.53|370.13|372.71|370.31|372.71|370.31|372.53|370.13|0
1650396050000|2022-04-19 19:20:50|373.06|370.66|372.89|370.49|373.06|370.66|372.89|370.49|0
1650396060000|2022-04-19 19:21:00|372.71|370.31|372.71|370.31|372.71|370.31|372.53|370.13|0
1650396070000|2022-04-19 19:21:10|372.63|370.23|372.71|370.31|372.71|370.31|372.63|370.23|0
1650396080000|2022-04-19 19:21:20|372.8|370.4|372.71|370.31|372.8|370.4|372.71|370.31|0
1650396090000|2022-04-19 19:21:30|372.53|370.13|372.71|370.31|372.71|370.31|372.53|370.13|0
1650396100000|2022-04-19 19:21:40|372.53|370.13|372.89|370.49|372.89|370.49|372.53|370.13|0
1650396110000|2022-04-19 19:21:50|372.71|370.31|372.71|370.31|372.89|370.49|372.71|370.31|0
1650396120000|2022-04-19 19:22:00|372.53|370.13|372.01|369.61|372.53|370.13|372.01|369.61|0
1650396130000|2022-04-19 19:22:10|372.18|369.78|371.83|369.43|372.18|369.78|371.83|369.43|0
1650396140000|2022-04-19 19:22:20|371.65|369.25|370.78|368.38|371.65|369.25|370.78|368.38|0
1650396150000|2022-04-19 19:22:30|370.6|368.2|370.78|368.38|370.78|368.38|370.6|368.2|0
1650396160000|2022-04-19 19:22:40|370.6|368.2|370.95|368.55|370.95|368.55|370.6|368.2|0
1650396170000|2022-04-19 19:22:50|370.78|368.38|371.13|368.73|371.48|369.08|370.42|368.02|0
1650396180000|2022-04-19 19:23:00|370.78|368.38|371.48|369.08|371.48|369.08|370.78|368.38|0
1650396190000|2022-04-19 19:23:10|371.3|368.9|371.39|368.99|371.48|369.08|371.3|368.9|0
1650396200000|2022-04-19 19:23:20|371.3|368.9|371.65|369.25|371.65|369.25|371.3|368.9|0
1650396210000|2022-04-19 19:23:30|371.83|369.43|372.1|369.7|372.1|369.7|371.83|369.43|0
1650396220000|2022-04-19 19:23:40|372.01|369.61|372.18|369.78|372.18|369.78|372.01|369.61|0
1650396230000|2022-04-19 19:23:50|372.36|369.96|372.01|369.61|372.36|369.96|372.01|369.61|0
1650396240000|2022-04-19 19:24:00|372.18|369.78|371.65|369.25|372.18|369.78|371.65|369.25|0
1650396250000|2022-04-19 19:24:10|371.48|369.08|371.3|368.9|371.48|369.08|371.22|368.82|0
1650396260000|2022-04-19 19:24:20|371.13|368.73|370.77|368.37|371.13|368.73|370.77|368.37|0
1650396270000|2022-04-19 19:24:30|370.6|368.2|370.42|368.02|370.77|368.37|370.42|368.02|0
1650396280000|2022-04-19 19:24:40|370.6|368.2|370.6|368.2|370.77|368.37|370.6|368.2|0
1650396290000|2022-04-19 19:24:50|370.77|368.37|370.77|368.37|370.77|368.37|370.6|368.2|0
1650396300000|2022-04-19 19:25:00|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1650396310000|2022-04-19 19:25:10|370.77|368.37|370.42|368.02|370.77|368.37|370.42|368.02|0
1650396320000|2022-04-19 19:25:20|370.6|368.2|370.69|368.29|370.69|368.29|370.6|368.2|0
1650396330000|2022-04-19 19:25:30|370.6|368.2|370.42|368.02|370.77|368.37|370.42|368.02|0
1650396340000|2022-04-19 19:25:40|370.25|367.85|370.42|368.02|370.42|368.02|370.25|367.85|0
1650396350000|2022-04-19 19:25:50|370.51|368.11|370.42|368.02|370.51|368.11|370.42|368.02|0
1650396360000|2022-04-19 19:26:00|370.6|368.2|370.95|368.55|370.95|368.55|370.6|368.2|0
1650396370000|2022-04-19 19:26:10|371.13|368.73|371.13|368.73|371.13|368.73|370.95|368.55|0
1650396380000|2022-04-19 19:26:20|371.04|368.64|371.13|368.73|371.13|368.73|371.04|368.64|0
1650396390000|2022-04-19 19:26:30|371.3|368.9|371.48|369.08|371.48|369.08|371.3|368.9|0
1650396400000|2022-04-19 19:26:40|371.13|368.73|371.48|369.08|371.48|369.08|371.13|368.73|0
1650396410000|2022-04-19 19:26:50|371.65|369.25|371.48|369.08|371.65|369.25|371.48|369.08|0
1650396420000|2022-04-19 19:27:00|371.3|368.9|371.48|369.08|371.48|369.08|371.3|368.9|0
1650396430000|2022-04-19 19:27:10|371.3|368.9|371.65|369.25|371.65|369.25|371.3|368.9|0
1650396440000|2022-04-19 19:27:20|371.83|369.43|372.36|369.96|372.36|369.96|371.83|369.43|0
1650396450000|2022-04-19 19:27:30|372.18|369.78|371.65|369.25|372.18|369.78|371.65|369.25|0
1650396460000|2022-04-19 19:27:40|371.48|369.08|371.65|369.25|371.65|369.25|371.48|369.08|0
1650396470000|2022-04-19 19:27:50|371.83|369.43|372.18|369.78|372.18|369.78|371.83|369.43|0
1650396480000|2022-04-19 19:28:00|371.83|369.43|372|369.6|372|369.6|371.83|369.43|0
1650396490000|2022-04-19 19:28:10|371.83|369.43|371.83|369.43|371.83|369.43|371.65|369.25|0
1650396500000|2022-04-19 19:28:20|372|369.6|372.18|369.78|372.18|369.78|372|369.6|0
1650396510000|2022-04-19 19:28:30|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1650396520000|2022-04-19 19:28:40|372.18|369.78|372|369.6|372.18|369.78|372|369.6|0
1650396530000|2022-04-19 19:28:50|371.83|369.43|371.3|368.9|371.83|369.43|371.3|368.9|0
1650396540000|2022-04-19 19:29:00|371.48|369.08|371.48|369.08|371.83|369.43|371.48|369.08|0
1650396550000|2022-04-19 19:29:10|371.3|368.9|370.95|368.55|371.3|368.9|370.95|368.55|0
1650396560000|2022-04-19 19:29:20|370.77|368.37|371.3|368.9|371.3|368.9|370.77|368.37|0
1650396570000|2022-04-19 19:29:30|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1650396580000|2022-04-19 19:29:40|371.3|368.9|372|369.6|372|369.6|371.3|368.9|0
1650396600000|2022-04-19 19:30:00|372.18|369.78|371.65|369.25|372.18|369.78|371.65|369.25|0
1650396610000|2022-04-19 19:30:10|371.57|369.17|371.83|369.43|372.18|369.78|371.57|369.17|0
1650396620000|2022-04-19 19:30:20|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1650396630000|2022-04-19 19:30:30|372|369.6|372|369.6|372|369.6|372|369.6|0
1650396640000|2022-04-19 19:30:40|371.65|369.25|371.3|368.9|371.65|369.25|371.3|368.9|0
1650396650000|2022-04-19 19:30:50|371.12|368.72|370.6|368.2|371.12|368.72|370.6|368.2|0
1650396660000|2022-04-19 19:31:00|370.77|368.37|370.95|368.55|370.95|368.55|370.77|368.37|0
1650396670000|2022-04-19 19:31:10|370.42|368.02|370.25|367.85|370.42|368.02|370.25|367.85|0
1650396680000|2022-04-19 19:31:20|370.42|368.02|370.07|367.67|370.42|368.02|370.07|367.67|0
1650396690000|2022-04-19 19:31:30|370.25|367.85|370.25|367.85|370.42|368.02|370.25|367.85|0
1650396700000|2022-04-19 19:31:40|370.16|367.76|370.24|367.84|370.24|367.84|370.16|367.76|0
1650396710000|2022-04-19 19:31:50|370.69|368.29|371.12|368.72|371.12|368.72|370.69|368.29|0
1650396720000|2022-04-19 19:32:00|370.77|368.37|371.12|368.72|371.12|368.72|370.77|368.37|0
1650396730000|2022-04-19 19:32:10|370.95|368.55|370.95|368.55|370.95|368.55|370.77|368.37|0
1650396740000|2022-04-19 19:32:20|370.77|368.37|370.24|367.84|370.77|368.37|370.07|367.67|0
1650396750000|2022-04-19 19:32:30|370.07|367.67|369.89|367.49|370.07|367.67|369.89|367.49|0
1650396760000|2022-04-19 19:32:40|369.72|367.32|369.19|366.79|369.72|367.32|369.19|366.79|0
1650396770000|2022-04-19 19:32:50|369.54|367.14|369.72|367.32|369.89|367.49|369.54|367.14|0
1650396780000|2022-04-19 19:33:00|369.54|367.14|369.37|366.97|369.72|367.32|369.37|366.97|0
1650396790000|2022-04-19 19:33:10|369.02|366.62|368.84|366.44|369.02|366.62|368.84|366.44|0
1650396800000|2022-04-19 19:33:20|369.02|366.62|369.02|366.62|369.37|366.97|369.02|366.62|0
1650396810000|2022-04-19 19:33:30|369.37|366.97|369.54|367.14|369.72|367.32|369.37|366.97|0
1650396820000|2022-04-19 19:33:40|369.28|366.88|369.37|366.97|369.37|366.97|369.19|366.79|0
1650396830000|2022-04-19 19:33:50|369.28|366.88|369.54|367.14|369.54|367.14|369.28|366.88|0
1650396840000|2022-04-19 19:34:00|369.72|367.32|370.42|368.02|370.42|368.02|369.72|367.32|0
1650396850000|2022-04-19 19:34:10|370.77|368.37|370.77|368.37|370.77|368.37|370.42|368.02|0
1650396860000|2022-04-19 19:34:20|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1650396870000|2022-04-19 19:34:30|370.77|368.37|371.12|368.72|371.12|368.72|370.77|368.37|0
1650396880000|2022-04-19 19:34:40|370.95|368.55|370.42|368.02|370.95|368.55|370.07|367.67|0
1650396890000|2022-04-19 19:34:50|370.24|367.84|370.59|368.19|370.59|368.19|370.24|367.84|0
1650396900000|2022-04-19 19:35:00|370.77|368.37|371.12|368.72|371.12|368.72|370.77|368.37|0
1650396910000|2022-04-19 19:35:10|371.3|368.9|371.47|369.07|371.47|369.07|371.3|368.9|0
1650396920000|2022-04-19 19:35:20|371.3|368.9|370.77|368.37|371.3|368.9|370.77|368.37|0
1650396930000|2022-04-19 19:35:30|370.59|368.19|370.59|368.19|370.59|368.19|370.42|368.02|0
1650396940000|2022-04-19 19:35:40|370.42|368.02|369.42|367.02|372.75|370.35|369.42|367.02|0
1650396950000|2022-04-19 19:35:50|369.24|366.84|369.42|367.02|369.42|367.02|369.07|366.67|0
1650396960000|2022-04-19 19:36:00|369.24|366.84|369.42|367.02|369.6|367.2|369.24|366.84|0
1650396970000|2022-04-19 19:36:10|369.07|366.67|369.42|367.02|369.42|367.02|369.07|366.67|0
1650396980000|2022-04-19 19:36:20|369.07|366.67|369.07|366.67|369.07|366.67|368.89|366.49|0
1650396990000|2022-04-19 19:36:30|368.89|366.49|369.07|366.67|369.07|366.67|368.72|366.32|0
1650397000000|2022-04-19 19:36:40|369.24|366.84|369.24|366.84|369.24|366.84|369.07|366.67|0
1650397010000|2022-04-19 19:36:50|368.89|366.49|369.24|366.84|369.24|366.84|368.89|366.49|0
1650397020000|2022-04-19 19:37:00|369.42|367.02|369.34|366.94|369.42|367.02|369.24|366.84|0
1650397030000|2022-04-19 19:37:10|369.07|366.67|369.42|367.02|369.42|367.02|369.07|366.67|0
1650397040000|2022-04-19 19:37:20|369.24|366.84|369.6|367.2|369.6|367.2|369.24|366.84|0
1650397050000|2022-04-19 19:37:30|369.77|367.37|369.59|367.19|369.95|367.55|369.59|367.19|0
1650397060000|2022-04-19 19:37:40|369.42|367.02|369.07|366.67|369.42|367.02|368.98|366.58|0
1650397070000|2022-04-19 19:37:50|368.89|366.49|368.54|366.14|368.89|366.49|368.54|366.14|0
1650397080000|2022-04-19 19:38:00|368.37|365.97|368.19|365.79|368.37|365.97|368.19|365.79|0
1650397090000|2022-04-19 19:38:10|368.37|365.97|367.58|365.18|368.37|365.97|367.58|365.18|0
1650397100000|2022-04-19 19:38:20|367.31|364.91|367.58|365.18|367.66|365.26|367.31|364.91|0
1650397110000|2022-04-19 19:38:30|367.31|364.91|367.49|365.09|367.49|365.09|367.31|364.91|0
1650397120000|2022-04-19 19:38:40|367.66|365.26|367.76|365.36|367.84|365.44|367.49|365.09|0
1650397130000|2022-04-19 19:38:50|367.84|365.44|368.19|365.79|368.19|365.79|367.66|365.26|0
1650397140000|2022-04-19 19:39:00|368.54|366.14|368.37|365.97|368.54|366.14|368.37|365.97|0
1650397150000|2022-04-19 19:39:10|368.54|366.14|368.72|366.32|368.72|366.32|368.54|366.14|0
1650397160000|2022-04-19 19:39:20|368.37|365.97|368.37|365.97|368.37|365.97|368.19|365.79|0
1650397170000|2022-04-19 19:39:30|368.19|365.79|368.01|365.61|368.19|365.79|368.01|365.61|0
1650397180000|2022-04-19 19:39:40|368.19|365.79|368.36|365.96|368.36|365.96|368.19|365.79|0
1650397190000|2022-04-19 19:39:50|368.28|365.88|368.72|366.32|368.72|366.32|368.28|365.88|0
1650397200000|2022-04-19 19:40:00|369.07|366.67|369.77|367.37|369.77|367.37|369.07|366.67|0
1650397210000|2022-04-19 19:40:10|370.12|367.72|370.12|367.72|370.12|367.72|369.77|367.37|0
1650397220000|2022-04-19 19:40:20|370.04|367.64|369.77|367.37|370.04|367.64|369.77|367.37|0
1650397230000|2022-04-19 19:40:30|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1650397240000|2022-04-19 19:40:40|369.42|367.02|370.83|368.43|370.83|368.43|369.42|367.02|0
1650397250000|2022-04-19 19:40:50|371|368.6|370.47|368.07|371|368.6|370.47|368.07|0
1650397260000|2022-04-19 19:41:00|370.65|368.25|370.83|368.43|370.83|368.43|370.65|368.25|0
1650397270000|2022-04-19 19:41:10|370.47|368.07|370.12|367.72|370.47|368.07|369.95|367.55|0
1650397280000|2022-04-19 19:41:20|370.3|367.9|370.65|368.25|370.65|368.25|370.3|367.9|0
1650397290000|2022-04-19 19:41:30|370.82|368.42|370.47|368.07|370.82|368.42|370.47|368.07|0
1650397310000|2022-04-19 19:41:50|370.3|367.9|370.47|368.07|370.47|368.07|370.3|367.9|0
1650397320000|2022-04-19 19:42:00|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1650397330000|2022-04-19 19:42:10|370.82|368.42|371.53|369.13|371.53|369.13|370.82|368.42|0
1650397340000|2022-04-19 19:42:20|371.71|369.31|371|368.6|371.88|369.48|371|368.6|0
1650397350000|2022-04-19 19:42:30|371.18|368.78|371.53|369.13|371.53|369.13|371.18|368.78|0
1650397360000|2022-04-19 19:42:40|371.35|368.95|370.82|368.42|371.35|368.95|370.82|368.42|0
1650397370000|2022-04-19 19:42:50|371|368.6|371.18|368.78|371.18|368.78|370.82|368.42|0
1650397380000|2022-04-19 19:43:00|370.65|368.25|371.18|368.78|371.18|368.78|370.65|368.25|0
1650397390000|2022-04-19 19:43:10|371.53|369.13|371.88|369.48|372.06|369.66|371.53|369.13|0
1650397400000|2022-04-19 19:43:20|372.06|369.66|372.59|370.19|372.59|370.19|372.06|369.66|0
1650397410000|2022-04-19 19:43:30|372.41|370.01|372.59|370.19|372.59|370.19|372.41|370.01|0
1650397420000|2022-04-19 19:43:40|372.76|370.36|373.12|370.72|373.12|370.72|372.76|370.36|0
1650397430000|2022-04-19 19:43:50|373.29|370.89|372.76|370.36|373.47|371.07|372.76|370.36|0
1650397440000|2022-04-19 19:44:00|372.41|370.01|372.76|370.36|372.76|370.36|372.41|370.01|0
1650397450000|2022-04-19 19:44:10|373.12|370.72|372.94|370.54|373.12|370.72|372.94|370.54|0
1650397460000|2022-04-19 19:44:20|372.76|370.36|373.12|370.72|373.12|370.72|372.59|370.19|0
1650397470000|2022-04-19 19:44:30|372.94|370.54|373.12|370.72|373.12|370.72|372.94|370.54|0
1650397480000|2022-04-19 19:44:40|372.94|370.54|373.12|370.72|373.29|370.89|372.94|370.54|0
1650397490000|2022-04-19 19:44:50|372.94|370.54|372.59|370.19|372.94|370.54|372.59|370.19|0
1650397500000|2022-04-19 19:45:00|372.76|370.36|373.47|371.07|373.47|371.07|372.76|370.36|0
1650397510000|2022-04-19 19:45:10|373.29|370.89|373.47|371.07|373.47|371.07|373.29|370.89|0
1650397520000|2022-04-19 19:45:20|373.65|371.25|374.35|371.95|374.35|371.95|373.65|371.25|0
1650397530000|2022-04-19 19:45:30|374|371.6|374|371.6|374.18|371.78|374|371.6|0
1650397540000|2022-04-19 19:45:40|374.09|371.69|374|371.6|374.09|371.69|373.82|371.42|0
1650397550000|2022-04-19 19:45:50|374.18|371.78|374.71|372.31|374.71|372.31|374.18|371.78|0
1650397560000|2022-04-19 19:46:00|374.53|372.13|374.35|371.95|374.53|372.13|374.18|371.78|0
1650397570000|2022-04-19 19:46:10|374.18|371.78|374.53|372.13|374.53|372.13|374.18|371.78|0
1650397580000|2022-04-19 19:46:20|374.35|371.95|374.53|372.13|374.53|372.13|374.27|371.87|0
1650397590000|2022-04-19 19:46:30|374.35|371.95|374.53|372.13|374.53|372.13|374.18|371.78|0
1650397600000|2022-04-19 19:46:40|374.71|372.31|374.71|372.31|374.71|372.31|374.53|372.13|0
1650397610000|2022-04-19 19:46:50|374.88|372.48|375.42|373.02|375.42|373.02|374.88|372.48|0
1650397620000|2022-04-19 19:47:00|375.77|373.37|375.59|373.19|375.77|373.37|375.42|373.02|0
1650397630000|2022-04-19 19:47:10|375.42|373.02|374.88|372.48|375.42|373.02|374.88|372.48|0
1650397640000|2022-04-19 19:47:20|375.24|372.84|374.71|372.31|375.24|372.84|374.71|372.31|0
1650397650000|2022-04-19 19:47:30|374.53|372.13|374.88|372.48|374.88|372.48|374.53|372.13|0
1650397660000|2022-04-19 19:47:40|375.06|372.66|375.59|373.19|375.59|373.19|374.88|372.48|0
1650397670000|2022-04-19 19:47:50|375.77|373.37|375.24|372.84|375.77|373.37|375.24|372.84|0
1650397680000|2022-04-19 19:48:00|375.06|372.66|375.06|372.66|375.24|372.84|375.06|372.66|0
1650397690000|2022-04-19 19:48:10|374.88|372.48|374.53|372.13|374.88|372.48|374.53|372.13|0
1650397700000|2022-04-19 19:48:20|374|371.6|373.65|371.25|374|371.6|373.65|371.25|0
1650397710000|2022-04-19 19:48:30|373.12|370.72|373.29|370.89|373.29|370.89|372.94|370.54|0
1650397720000|2022-04-19 19:48:40|372.59|370.19|372.94|370.54|372.94|370.54|372.59|370.19|0
1650397730000|2022-04-19 19:48:50|372.59|370.19|372.5|370.1|372.59|370.19|372.5|370.1|0
1650397740000|2022-04-19 19:49:00|372.76|370.36|372.59|370.19|372.76|370.36|372.41|370.01|0
1650397750000|2022-04-19 19:49:10|372.41|370.01|372.59|370.19|372.59|370.19|372.41|370.01|0
1650397760000|2022-04-19 19:49:20|372.58|370.18|372.41|370.01|372.58|370.18|372.23|369.83|0
1650397770000|2022-04-19 19:49:30|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1650397780000|2022-04-19 19:49:40|372.76|370.36|373.64|371.24|373.64|371.24|372.76|370.36|0
1650397790000|2022-04-19 19:49:50|374|371.6|373.47|371.07|374|371.6|373.29|370.89|0
1650397800000|2022-04-19 19:50:00|370.65|368.25|368.89|366.49|370.65|368.25|368.54|366.14|0
1650397810000|2022-04-19 19:50:10|368.36|365.96|368.54|366.14|368.54|366.14|368.19|365.79|0
1650397820000|2022-04-19 19:50:20|368.89|366.49|368.19|365.79|368.89|366.49|367.83|365.43|0
1650397830000|2022-04-19 19:50:30|368.89|366.49|369.59|367.19|369.59|367.19|368.89|366.49|0
1650397840000|2022-04-19 19:50:40|369.06|366.66|369.24|366.84|369.24|366.84|369.06|366.66|0
1650397850000|2022-04-19 19:50:50|369.06|366.66|369.77|367.37|369.77|367.37|369.06|366.66|0
1650397860000|2022-04-19 19:51:00|369.59|367.19|369.94|367.54|370.29|367.89|369.59|367.19|0
1650397870000|2022-04-19 19:51:10|369.77|367.37|368.36|365.96|369.77|367.37|368.36|365.96|0
1650397880000|2022-04-19 19:51:20|368.19|365.79|368.01|365.61|368.19|365.79|368.01|365.61|0
1650397890000|2022-04-19 19:51:30|367.66|365.26|368.01|365.61|368.01|365.61|367.66|365.26|0
1650397900000|2022-04-19 19:51:40|367.48|365.08|367.31|364.91|367.48|365.08|366.78|364.38|0
1650397910000|2022-04-19 19:51:50|366.43|364.03|366.78|364.38|366.96|364.56|366.43|364.03|0
1650397920000|2022-04-19 19:52:00|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1650397930000|2022-04-19 19:52:10|367.13|364.73|367.13|364.73|367.66|365.26|367.13|364.73|0
1650397940000|2022-04-19 19:52:20|366.96|364.56|367.48|365.08|367.66|365.26|366.96|364.56|0
1650397950000|2022-04-19 19:52:30|367.66|365.26|366.96|364.56|367.66|365.26|366.96|364.56|0
1650397960000|2022-04-19 19:52:40|367.48|365.08|367.48|365.08|367.66|365.26|367.48|365.08|0
1650397970000|2022-04-19 19:52:50|367.66|365.26|368.01|365.61|368.01|365.61|367.66|365.26|0
1650397980000|2022-04-19 19:53:00|367.83|365.43|369.41|367.01|369.41|367.01|367.83|365.43|0
1650397990000|2022-04-19 19:53:10|369.06|366.66|369.06|366.66|369.33|366.93|369.06|366.66|0
1650398000000|2022-04-19 19:53:20|369.33|366.93|369.41|367.01|369.41|367.01|369.24|366.84|0
1650398010000|2022-04-19 19:53:30|369.5|367.1|370.82|368.42|370.82|368.42|369.5|367.1|0
1650398020000|2022-04-19 19:53:40|369.94|367.54|369.59|367.19|370.38|367.98|369.59|367.19|0
1650398030000|2022-04-19 19:53:50|369.24|366.84|368.18|365.78|369.24|366.84|368.01|365.61|0
1650398040000|2022-04-19 19:54:00|368.36|365.96|368.53|366.13|368.54|366.14|368.18|365.78|0
1650398050000|2022-04-19 19:54:10|368.36|365.96|368.53|366.13|368.71|366.31|368.36|365.96|0
1650398060000|2022-04-19 19:54:20|368.71|366.31|368.36|365.96|368.71|366.31|368.36|365.96|0
1650398070000|2022-04-19 19:54:30|369.06|366.66|369.41|367.01|369.41|367.01|369.06|366.66|0
1650398080000|2022-04-19 19:54:40|369.15|366.75|370.47|368.07|370.64|368.24|369.15|366.75|0
1650398090000|2022-04-19 19:54:50|370.64|368.24|372.23|369.83|372.23|369.83|370.64|368.24|0
1650398100000|2022-04-19 19:55:00|373.47|371.07|375.77|373.37|375.77|373.37|373.29|370.89|0
1650398110000|2022-04-19 19:55:10|376.3|373.9|376.48|374.08|376.48|374.08|376.12|373.72|0
1650398120000|2022-04-19 19:55:20|375.95|373.55|376.83|374.43|376.83|374.43|375.59|373.19|0
1650398130000|2022-04-19 19:55:30|376.66|374.26|376.83|374.43|376.83|374.43|376.66|374.26|0
1650398140000|2022-04-19 19:55:40|375.41|373.01|375.59|373.19|375.59|373.19|375.41|373.01|0
1650398150000|2022-04-19 19:55:50|375.77|373.37|376.48|374.08|376.48|374.08|375.77|373.37|0
1650398160000|2022-04-19 19:56:00|376.83|374.43|375.77|373.37|377.54|375.14|375.77|373.37|0
1650398170000|2022-04-19 19:56:10|375.94|373.54|375.94|373.54|376.12|373.72|375.59|373.19|0
1650398180000|2022-04-19 19:56:20|376.12|373.72|375.06|372.66|376.12|373.72|375.06|372.66|0
1650398190000|2022-04-19 19:56:30|375.77|373.37|375.41|373.01|375.77|373.37|375.06|372.66|0
1650398200000|2022-04-19 19:56:40|375.94|373.54|375.94|373.54|376.12|373.72|375.94|373.54|0
1650398210000|2022-04-19 19:56:50|376.12|373.72|375.41|373.01|376.3|373.9|375.41|373.01|0
1650398220000|2022-04-19 19:57:00|375.94|373.54|376.83|374.43|376.83|374.43|375.94|373.54|0
1650398230000|2022-04-19 19:57:10|376.48|374.08|375.41|373.01|376.48|374.08|375.24|372.84|0
1650398240000|2022-04-19 19:57:20|375.59|373.19|375.59|373.19|375.59|373.19|375.24|372.84|0
1650398250000|2022-04-19 19:57:30|375.86|373.46|375.77|373.37|376.12|373.72|375.77|373.37|0
1650398260000|2022-04-19 19:57:40|375.94|373.54|375.94|373.54|376.12|373.72|375.94|373.54|0
1650398270000|2022-04-19 19:57:50|375.77|373.37|374.35|371.95|375.77|373.37|374.35|371.95|0
1650398280000|2022-04-19 19:58:00|374.17|371.77|375.06|372.66|375.41|373.01|374.17|371.77|0
1650398290000|2022-04-19 19:58:10|374.7|372.3|375.06|372.66|375.06|372.66|374.53|372.13|0
1650398300000|2022-04-19 19:58:20|375.41|373.01|375.41|373.01|375.41|373.01|374.7|372.3|0
1650398310000|2022-04-19 19:58:30|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1650398320000|2022-04-19 19:58:40|374.53|372.13|374|371.6|374.53|372.13|374|371.6|0
1650398330000|2022-04-19 19:58:50|374.17|371.77|373.46|371.06|374.17|371.77|373.46|371.06|0
1650398340000|2022-04-19 19:59:00|372.4|370|372.23|369.83|372.4|370|372.23|369.83|0
1650398350000|2022-04-19 19:59:10|371.7|369.3|372.05|369.65|372.05|369.65|371.35|368.95|0
1650398360000|2022-04-19 19:59:20|371.52|369.12|370.47|368.07|371.88|369.48|370.47|368.07|0
1650398370000|2022-04-19 19:59:30|370.64|368.24|372.32|369.92|373.11|370.71|370.64|368.24|0
1650398380000|2022-04-19 19:59:40|372.4|370|370.82|368.42|372.4|370|370.82|368.42|0
1650398390000|2022-04-19 19:59:50|370.99|368.59|372.4|370|372.4|370|370.99|368.59|0
1650398400000|2022-04-19 20:00:00|372.23|369.83|373.46|371.06|373.46|371.06|372.23|369.83|0
1650398410000|2022-04-19 20:00:10|373.29|370.89|373.99|371.59|373.99|371.59|373.29|370.89|0
1650398420000|2022-04-19 20:00:20|374.17|371.77|377.36|374.96|378.25|375.85|374.17|371.77|0
1650398430000|2022-04-19 20:00:30|376.3|373.9|378.43|376.03|378.61|376.21|376.3|373.9|0
1650398440000|2022-04-19 20:00:40|377.9|375.5|376.12|373.72|377.9|375.5|376.12|373.72|0
1650398450000|2022-04-19 20:00:50|376.83|374.43|377.72|375.32|377.72|375.32|376.83|374.43|0
1650398460000|2022-04-19 20:01:00|378.43|376.03|378.61|376.21|379.14|376.74|378.43|376.03|0
1650398470000|2022-04-19 20:01:10|378.79|376.39|378.97|376.57|379.14|376.74|378.79|376.39|0
1650398480000|2022-04-19 20:01:20|379.5|377.1|380.21|377.81|380.21|377.81|379.5|377.1|0
1650398490000|2022-04-19 20:01:30|380.39|377.99|382.54|380.14|382.54|380.14|380.39|377.99|0
1650398500000|2022-04-19 20:01:40|383.25|380.85|382.9|380.5|383.25|380.85|382.18|379.78|0
1650398510000|2022-04-19 20:01:50|383.25|380.85|383.08|380.68|383.97|381.57|383.08|380.68|0
1650398520000|2022-04-19 20:02:00|383.79|381.39|382.72|380.32|383.79|381.39|382.72|380.32|0
1650398530000|2022-04-19 20:02:10|382.9|380.5|383.08|380.68|383.08|380.68|382.9|380.5|0
1650398540000|2022-04-19 20:02:20|383.43|381.03|383.25|380.85|383.43|381.03|383.25|380.85|0
1650398550000|2022-04-19 20:02:30|382.9|380.5|381.46|379.06|382.9|380.5|381.46|379.06|0
1650398560000|2022-04-19 20:02:40|381.28|378.88|380.75|378.35|381.28|378.88|380.75|378.35|0
1650398570000|2022-04-19 20:02:50|380.57|378.17|380.75|378.35|380.75|378.35|380.57|378.17|0
1650398580000|2022-04-19 20:03:00|381.28|378.88|382.54|380.14|382.54|380.14|381.28|378.88|0
1650398590000|2022-04-19 20:03:10|382.36|379.96|383.25|380.85|383.25|380.85|382.36|379.96|0
1650398600000|2022-04-19 20:03:20|383.07|380.67|383.07|380.67|383.07|380.67|382.9|380.5|0
1650398610000|2022-04-19 20:03:30|383.61|381.21|382.9|380.5|383.61|381.21|382.9|380.5|0
1650398620000|2022-04-19 20:03:40|382.36|379.96|383.07|380.67|383.07|380.67|382.36|379.96|0
1650398630000|2022-04-19 20:03:50|383.25|380.85|383.25|380.85|383.97|381.57|383.25|380.85|0
1650398640000|2022-04-19 20:04:00|383.61|381.21|383.97|381.57|383.97|381.57|382.72|380.32|0
1650398650000|2022-04-19 20:04:10|383.79|381.39|383.97|381.57|383.97|381.57|383.79|381.39|0
1650398660000|2022-04-19 20:04:20|383.61|381.21|384.33|381.93|384.51|382.11|383.61|381.21|0
1650398670000|2022-04-19 20:04:30|384.15|381.75|384.51|382.11|384.51|382.11|384.15|381.75|0
1650398680000|2022-04-19 20:04:40|384.87|382.47|384.87|382.47|385.23|382.83|384.87|382.47|0
1650398690000|2022-04-19 20:04:50|385.23|382.83|385.77|383.37|385.95|383.55|385.23|382.83|0
1650398700000|2022-04-19 20:05:00|385.41|383.01|385.23|382.83|385.59|383.19|385.05|382.65|0
1650398710000|2022-04-19 20:05:10|385.05|382.65|385.05|382.65|385.05|382.65|384.87|382.47|0
1650398720000|2022-04-19 20:05:20|384.69|382.29|383.79|381.39|384.69|382.29|383.79|381.39|0
1650398730000|2022-04-19 20:05:30|383.61|381.21|383.43|381.03|383.79|381.39|383.43|381.03|0
1650398740000|2022-04-19 20:05:40|383.25|380.85|383.25|380.85|383.43|381.03|383.25|380.85|0
1650398750000|2022-04-19 20:05:50|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1650398760000|2022-04-19 20:06:00|384.15|381.75|384.69|382.29|384.87|382.47|384.15|381.75|0
1650398770000|2022-04-19 20:06:10|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1650398780000|2022-04-19 20:06:20|383.97|381.57|383.43|381.03|383.97|381.57|383.43|381.03|0
1650398790000|2022-04-19 20:06:30|383.79|381.39|383.97|381.57|383.97|381.57|383.61|381.21|0
1650398800000|2022-04-19 20:06:40|384.15|381.75|384.33|381.93|384.33|381.93|384.15|381.75|0
1650398810000|2022-04-19 20:06:50|383.97|381.57|384.87|382.47|384.87|382.47|383.97|381.57|0
1650398820000|2022-04-19 20:07:00|384.69|382.29|384.87|382.47|384.87|382.47|384.69|382.29|0
1650398830000|2022-04-19 20:07:10|384.96|382.56|385.23|382.83|385.23|382.83|384.96|382.56|0
1650398840000|2022-04-19 20:07:20|385.41|383.01|384.87|382.47|385.41|383.01|384.87|382.47|0
1650398850000|2022-04-19 20:07:30|385.05|382.65|385.23|382.83|385.23|382.83|385.05|382.65|0
1650398860000|2022-04-19 20:07:40|384.87|382.47|384.33|381.93|384.87|382.47|384.15|381.75|0
1650398870000|2022-04-19 20:07:50|384.69|382.29|384.15|381.75|384.69|382.29|384.15|381.75|0
1650398880000|2022-04-19 20:08:00|384.42|382.02|384.33|381.93|384.69|382.29|384.33|381.93|0
1650398890000|2022-04-19 20:08:10|383.97|381.57|383.61|381.21|383.97|381.57|383.61|381.21|0
1650398900000|2022-04-19 20:08:20|383.97|381.57|383.43|381.03|383.97|381.57|383.43|381.03|0
1650398910000|2022-04-19 20:08:30|383.35|380.95|384.69|382.29|384.69|382.29|383.35|380.95|0
1650398920000|2022-04-19 20:08:40|384.33|381.93|384.69|382.29|384.69|382.29|384.33|381.93|0
1650398930000|2022-04-19 20:08:50|384.87|382.47|384.51|382.11|384.87|382.47|384.51|382.11|0
1650398940000|2022-04-19 20:09:00|384.69|382.29|384.69|382.29|384.69|382.29|384.51|382.11|0
1650398950000|2022-04-19 20:09:10|384.51|382.11|384.15|381.75|384.51|382.11|383.97|381.57|0
1650398960000|2022-04-19 20:09:20|383.97|381.57|384.69|382.29|384.69|382.29|383.97|381.57|0
1650398970000|2022-04-19 20:09:30|384.51|382.11|382.23|379.83|384.69|382.29|382.23|379.83|0
1650398980000|2022-04-19 20:09:40|384.92|382.52|385.1|382.7|385.1|382.7|384.92|382.52|0
1650398990000|2022-04-19 20:09:50|385.46|383.06|385.46|383.06|385.64|383.24|385.28|382.88|0
1650399000000|2022-04-19 20:10:00|385.37|382.97|385.28|382.88|385.64|383.24|385.28|382.88|0
1650399010000|2022-04-19 20:10:10|385.46|383.06|385.82|383.42|386|383.6|385.46|383.06|0
1650399020000|2022-04-19 20:10:20|385.64|383.24|385.64|383.24|385.64|383.24|385.46|383.06|0
1650399030000|2022-04-19 20:10:30|385.82|383.42|385.46|383.06|385.82|383.42|385.46|383.06|0
1650399040000|2022-04-19 20:10:40|385.64|383.24|385.46|383.06|385.64|383.24|385.46|383.06|0
1650399050000|2022-04-19 20:10:50|385.64|383.24|385.73|383.33|385.82|383.42|385.64|383.24|0
1650399060000|2022-04-19 20:11:00|385.64|383.24|385.28|382.88|385.64|383.24|385.28|382.88|0
1650399070000|2022-04-19 20:11:10|385.19|382.79|385.28|382.88|385.28|382.88|385.19|382.79|0
1650399080000|2022-04-19 20:11:20|385.1|382.7|385.28|382.88|385.28|382.88|385.1|382.7|0
1650399090000|2022-04-19 20:11:30|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1650399100000|2022-04-19 20:11:40|385.64|383.24|385.64|383.24|385.64|383.24|385.46|383.06|0
1650399110000|2022-04-19 20:11:50|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1650399120000|2022-04-19 20:12:00|385.91|383.51|385.82|383.42|385.99|383.59|385.82|383.42|0
1650399130000|2022-04-19 20:12:10|385.64|383.24|386.17|383.77|386.17|383.77|385.64|383.24|0
1650399140000|2022-04-19 20:12:20|386.35|383.95|386.53|384.13|386.71|384.31|386.35|383.95|0
1650399150000|2022-04-19 20:12:30|386.71|384.31|386.35|383.95|386.71|384.31|386.35|383.95|0
1650399160000|2022-04-19 20:12:40|386.17|383.77|386.35|383.95|386.71|384.31|386.17|383.77|0
1650399170000|2022-04-19 20:12:50|386.89|384.49|387.25|384.85|387.43|385.03|386.89|384.49|0
1650399180000|2022-04-19 20:13:00|386.99|384.59|386.53|384.13|386.99|384.59|386.53|384.13|0
1650399190000|2022-04-19 20:13:10|386.71|384.31|386.71|384.31|386.71|384.31|386.63|384.23|0
1650399200000|2022-04-19 20:13:20|386.89|384.49|386.89|384.49|387.07|384.67|386.89|384.49|0
1650399210000|2022-04-19 20:13:30|387.07|384.67|387.25|384.85|387.25|384.85|387.07|384.67|0
1650399220000|2022-04-19 20:13:40|387.43|385.03|387.79|385.39|387.79|385.39|387.43|385.03|0
1650399230000|2022-04-19 20:13:50|387.97|385.57|388.16|385.76|388.16|385.76|387.97|385.57|0
1650399240000|2022-04-19 20:14:00|388.25|385.85|388.52|386.12|388.52|386.12|388.25|385.85|0
1650399250000|2022-04-19 20:14:10|388.7|386.3|388.88|386.48|388.88|386.48|388.7|386.3|0
1650399260000|2022-04-19 20:14:20|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1650399270000|2022-04-19 20:14:30|388.7|386.3|389.6|387.2|389.6|387.2|388.7|386.3|0
1650399280000|2022-04-19 20:14:40|389.42|387.02|389.96|387.56|389.96|387.56|389.42|387.02|0
1650399290000|2022-04-19 20:14:50|390.32|387.92|389.6|387.2|390.32|387.92|389.6|387.2|0
1650399300000|2022-04-19 20:15:00|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1650399310000|2022-04-19 20:15:10|388.54|385.74|388.17|385.37|388.54|385.74|388.17|385.37|0
1650399320000|2022-04-19 20:15:20|387.63|384.83|387.27|384.47|387.63|384.83|387.27|384.47|0
1650399330000|2022-04-19 20:15:30|387.63|384.83|387.63|384.83|387.81|385.01|387.63|384.83|0
1650399340000|2022-04-19 20:15:40|387.45|384.65|387.27|384.47|387.45|384.65|387.27|384.47|0
1650399350000|2022-04-19 20:15:50|387.09|384.29|387.09|384.29|387.09|384.29|386.91|384.11|0
1650399360000|2022-04-19 20:16:00|386.91|384.11|386.65|383.85|386.91|384.11|386.65|383.85|0
1650399370000|2022-04-19 20:16:10|386.91|384.11|386.73|383.93|386.91|384.11|386.73|383.93|0
1650399380000|2022-04-19 20:16:20|386.55|383.75|386.73|383.93|386.73|383.93|386.55|383.75|0
1650399400000|2022-04-19 20:16:40|386.91|384.11|386.73|383.93|387.09|384.29|386.73|383.93|0
1650399410000|2022-04-19 20:16:50|386.83|384.03|386.91|384.11|386.91|384.11|386.83|384.03|0
1650399420000|2022-04-19 20:17:00|386.73|383.93|386.55|383.75|386.73|383.93|386.55|383.75|0
1650399430000|2022-04-19 20:17:10|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1650399440000|2022-04-19 20:17:20|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1650399450000|2022-04-19 20:17:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1650399470000|2022-04-19 20:17:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1650399480000|2022-04-19 20:18:00|386.01|383.21|386.19|383.39|386.19|383.39|386.01|383.21|0
1650399490000|2022-04-19 20:18:10|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1650399500000|2022-04-19 20:18:20|386.11|383.31|386.01|383.21|386.11|383.31|386.01|383.21|0
1650399510000|2022-04-19 20:18:30|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1650399520000|2022-04-19 20:18:40|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1650399530000|2022-04-19 20:18:50|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650399540000|2022-04-19 20:19:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650399560000|2022-04-19 20:19:20|385.29|382.49|385.29|382.49|385.29|382.49|385.11|382.31|0
1650399570000|2022-04-19 20:19:30|385.11|382.31|385.21|382.41|385.21|382.41|385.11|382.31|0
1650399580000|2022-04-19 20:19:40|385.11|382.31|385.47|382.67|385.47|382.67|385.11|382.31|0
1650399590000|2022-04-19 20:19:50|385.39|382.59|385.29|382.49|385.39|382.59|385.29|382.49|0
1650399600000|2022-04-19 20:20:00|385.47|382.67|385.29|382.49|385.47|382.67|385.29|382.49|0
1650399610000|2022-04-19 20:20:10|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650399620000|2022-04-19 20:20:20|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650399630000|2022-04-19 20:20:30|384.93|382.13|385.29|382.49|385.29|382.49|384.93|382.13|0
1650399640000|2022-04-19 20:20:40|385.11|382.31|385.47|382.67|385.47|382.67|385.11|382.31|0
1650399650000|2022-04-19 20:20:50|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650399660000|2022-04-19 20:21:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650399670000|2022-04-19 20:21:10|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1650399680000|2022-04-19 20:21:20|385.47|382.67|385.29|382.49|385.47|382.67|385.29|382.49|0
1650399690000|2022-04-19 20:21:30|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650399700000|2022-04-19 20:21:40|384.57|381.77|384.75|381.95|384.75|381.95|384.57|381.77|0
1650399710000|2022-04-19 20:21:50|384.57|381.77|384.67|381.87|384.67|381.87|384.57|381.77|0
1650399720000|2022-04-19 20:22:00|384.57|381.77|384.75|381.95|384.75|381.95|384.57|381.77|0
1650399730000|2022-04-19 20:22:10|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1650399740000|2022-04-19 20:22:20|384.22|381.42|384.22|381.42|384.22|381.42|384.22|381.42|0
1650399750000|2022-04-19 20:22:30|384.4|381.6|383.86|381.06|384.4|381.6|383.86|381.06|0
1650399760000|2022-04-19 20:22:40|384.22|381.42|384.22|381.42|384.4|381.6|384.22|381.42|0
1650399770000|2022-04-19 20:22:50|384.4|381.6|383.68|380.88|384.4|381.6|383.68|380.88|0
1650399780000|2022-04-19 20:23:00|383.86|381.06|383.5|380.7|383.86|381.06|383.5|380.7|0
1650399790000|2022-04-19 20:23:10|383.68|380.88|383.68|380.88|383.68|380.88|383.5|380.7|0
1650399800000|2022-04-19 20:23:20|383.86|381.06|383.68|380.88|383.86|381.06|383.68|380.88|0
1650399810000|2022-04-19 20:23:30|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650399820000|2022-04-19 20:23:40|384.04|381.24|384.22|381.42|384.22|381.42|383.86|381.06|0
1650399840000|2022-04-19 20:24:00|384.04|381.24|384.04|381.24|384.22|381.42|384.04|381.24|0
1650399850000|2022-04-19 20:24:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650399860000|2022-04-19 20:24:20|384.04|381.24|383.86|381.06|384.04|381.24|383.68|380.88|0
1650399870000|2022-04-19 20:24:30|383.68|380.88|383.5|380.7|383.68|380.88|383.5|380.7|0
1650399880000|2022-04-19 20:24:40|383.68|380.88|383.86|381.06|383.86|381.06|383.68|380.88|0
1650399890000|2022-04-19 20:24:50|383.68|380.88|383.86|381.06|383.86|381.06|383.68|380.88|0
1650399910000|2022-04-19 20:25:10|384.04|381.24|384.57|381.77|384.57|381.77|384.04|381.24|0
1650399920000|2022-04-19 20:25:20|384.21|381.41|384.67|381.87|384.75|381.95|384.21|381.41|0
1650399930000|2022-04-19 20:25:30|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650399950000|2022-04-19 20:25:50|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650399960000|2022-04-19 20:26:00|385.03|382.23|385.29|382.49|385.29|382.49|385.03|382.23|0
1650399970000|2022-04-19 20:26:10|385.11|382.31|385.29|382.49|385.29|382.49|385.11|382.31|0
1650399980000|2022-04-19 20:26:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650399990000|2022-04-19 20:26:30|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1650400000000|2022-04-19 20:26:40|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1650400010000|2022-04-19 20:26:50|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1650400020000|2022-04-19 20:27:00|385.2|382.4|385.03|382.23|385.2|382.4|384.93|382.13|0
1650400030000|2022-04-19 20:27:10|384.75|381.95|384.75|381.95|384.93|382.13|384.75|381.95|0
1650400040000|2022-04-19 20:27:20|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1650400050000|2022-04-19 20:27:30|384.75|381.95|384.67|381.87|384.75|381.95|384.67|381.87|0
1650400060000|2022-04-19 20:27:40|384.75|381.95|384.93|382.13|384.93|382.13|384.75|381.95|0
1650400070000|2022-04-19 20:27:50|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1650400080000|2022-04-19 20:28:00|384.93|382.13|384.93|382.13|385.11|382.31|384.93|382.13|0
1650400090000|2022-04-19 20:28:10|385.02|382.22|385.02|382.22|385.02|382.22|384.93|382.13|0
1650400100000|2022-04-19 20:28:20|385.11|382.31|384.93|382.13|385.11|382.31|384.93|382.13|0
1650400110000|2022-04-19 20:28:30|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650400120000|2022-04-19 20:28:40|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1650400140000|2022-04-19 20:29:00|384.93|382.13|384.93|382.13|385.02|382.22|384.93|382.13|0
1650400160000|2022-04-19 20:29:20|385.11|382.31|384.93|382.13|385.11|382.31|384.93|382.13|0
1650400170000|2022-04-19 20:29:30|385.02|382.22|385.11|382.31|385.11|382.31|385.02|382.22|0
1650400180000|2022-04-19 20:29:40|385.29|382.49|385.29|382.49|385.29|382.49|385.11|382.31|0
1650400190000|2022-04-19 20:29:50|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400200000|2022-04-19 20:30:00|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650400220000|2022-04-19 20:30:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650400230000|2022-04-19 20:30:30|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400240000|2022-04-19 20:30:40|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650400250000|2022-04-19 20:30:50|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400260000|2022-04-19 20:31:00|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1650400270000|2022-04-19 20:31:10|385.2|382.4|385.02|382.22|385.2|382.4|385.02|382.22|0
1650400280000|2022-04-19 20:31:20|385.11|382.31|385.29|382.49|385.29|382.49|385.11|382.31|0
1650400290000|2022-04-19 20:31:30|385.11|382.31|385.11|382.31|385.29|382.49|385.11|382.31|0
1650400300000|2022-04-19 20:31:40|384.93|382.13|385.2|382.4|385.2|382.4|384.93|382.13|0
1650400310000|2022-04-19 20:31:50|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400320000|2022-04-19 20:32:00|385.65|382.85|385.29|382.49|385.65|382.85|385.29|382.49|0
1650400330000|2022-04-19 20:32:10|385.11|382.31|384.93|382.13|385.11|382.31|384.93|382.13|0
1650400350000|2022-04-19 20:32:30|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650400360000|2022-04-19 20:32:40|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650400370000|2022-04-19 20:32:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650400380000|2022-04-19 20:33:00|384.93|382.13|385.11|382.31|385.11|382.31|384.75|381.95|0
1650400390000|2022-04-19 20:33:10|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1650400400000|2022-04-19 20:33:20|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650400420000|2022-04-19 20:33:40|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400430000|2022-04-19 20:33:50|385.56|382.76|385.47|382.67|385.65|382.85|385.47|382.67|0
1650400440000|2022-04-19 20:34:00|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1650400450000|2022-04-19 20:34:10|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400470000|2022-04-19 20:34:30|385.65|382.85|385.47|382.67|385.65|382.85|385.29|382.49|0
1650400480000|2022-04-19 20:34:40|385.29|382.49|385.11|382.31|385.29|382.49|385.11|382.31|0
1650400490000|2022-04-19 20:34:50|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1650400500000|2022-04-19 20:35:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650400520000|2022-04-19 20:35:20|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650400530000|2022-04-19 20:35:30|384.75|381.95|384.93|382.13|384.93|382.13|384.75|381.95|0
1650400590000|2022-04-19 20:36:30|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650400600000|2022-04-19 20:36:40|385.11|382.31|385.29|382.49|385.29|382.49|385.11|382.31|0
1650400610000|2022-04-19 20:36:50|385.47|382.67|385.11|382.31|385.47|382.67|385.11|382.31|0
1650400620000|2022-04-19 20:37:00|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650400630000|2022-04-19 20:37:10|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1650400640000|2022-04-19 20:37:20|384.93|382.13|384.75|381.95|384.93|382.13|384.75|381.95|0
1650400660000|2022-04-19 20:37:40|384.93|382.13|384.75|381.95|384.93|382.13|384.75|381.95|0
1650400670000|2022-04-19 20:37:50|384.93|382.13|385.47|382.67|385.47|382.67|384.93|382.13|0
1650400710000|2022-04-19 20:38:30|385.29|382.49|385.38|382.58|385.38|382.58|385.29|382.49|0
1650400720000|2022-04-19 20:38:40|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1650400740000|2022-04-19 20:39:00|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1650400750000|2022-04-19 20:39:10|385.29|382.49|385.11|382.31|385.47|382.67|385.11|382.31|0
1650400760000|2022-04-19 20:39:20|384.93|382.13|384.75|381.95|385.11|382.31|384.75|381.95|0
1650400770000|2022-04-19 20:39:30|384.57|381.77|384.75|381.95|384.75|381.95|384.57|381.77|0
1650400780000|2022-04-19 20:39:40|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650400800000|2022-04-19 20:40:00|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650400810000|2022-04-19 20:40:10|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650400820000|2022-04-19 20:40:20|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650400850000|2022-04-19 20:40:50|384.57|381.77|384.75|381.95|384.75|381.95|384.57|381.77|0
1650400870000|2022-04-19 20:41:10|384.66|381.86|384.75|381.95|384.75|381.95|384.66|381.86|0
1650400880000|2022-04-19 20:41:20|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650400890000|2022-04-19 20:41:30|384.66|381.86|384.39|381.59|384.66|381.86|384.39|381.59|0
1650400900000|2022-04-19 20:41:40|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1650400910000|2022-04-19 20:41:50|384.12|381.32|384.03|381.23|384.21|381.41|384.03|381.23|0
1650400920000|2022-04-19 20:42:00|384.12|381.32|384.03|381.23|384.12|381.32|384.03|381.23|0
1650400930000|2022-04-19 20:42:10|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1650400940000|2022-04-19 20:42:20|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1650400950000|2022-04-19 20:42:30|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650400960000|2022-04-19 20:42:40|384.66|381.86|384.75|381.95|384.75|381.95|384.66|381.86|0
1650400970000|2022-04-19 20:42:50|384.84|382.04|384.93|382.13|384.93|382.13|384.84|382.04|0
1650400980000|2022-04-19 20:43:00|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1650400990000|2022-04-19 20:43:10|384.66|381.86|384.39|381.59|384.66|381.86|384.39|381.59|0
1650401000000|2022-04-19 20:43:20|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1650401010000|2022-04-19 20:43:30|384.75|381.95|384.75|381.95|384.75|381.95|384.57|381.77|0
1650401020000|2022-04-19 20:43:40|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1650401030000|2022-04-19 20:43:50|385.28|382.48|385.02|382.22|385.28|382.48|385.02|382.22|0
1650401040000|2022-04-19 20:44:00|385.28|382.48|385.2|382.4|385.28|382.48|385.2|382.4|0
1650401050000|2022-04-19 20:44:10|385.28|382.48|385.38|382.58|385.38|382.58|385.28|382.48|0
1650401060000|2022-04-19 20:44:20|385.11|382.31|384.93|382.13|385.11|382.31|384.93|382.13|0
1650401070000|2022-04-19 20:44:30|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1650401080000|2022-04-19 20:44:40|384.93|382.13|385.28|382.48|385.28|382.48|384.93|382.13|0
1650401090000|2022-04-19 20:44:50|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401100000|2022-04-19 20:45:00|385.1|382.3|385.28|382.48|385.28|382.48|385.1|382.3|0
1650401120000|2022-04-19 20:45:20|385.02|382.22|384.93|382.13|385.02|382.22|384.93|382.13|0
1650401130000|2022-04-19 20:45:30|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650401140000|2022-04-19 20:45:40|385.02|382.22|385.28|382.48|385.28|382.48|385.02|382.22|0
1650401150000|2022-04-19 20:45:50|385.02|382.22|385.1|382.3|385.1|382.3|385.02|382.22|0
1650401160000|2022-04-19 20:46:00|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650401170000|2022-04-19 20:46:10|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401180000|2022-04-19 20:46:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650401190000|2022-04-19 20:46:30|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650401200000|2022-04-19 20:46:40|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650401210000|2022-04-19 20:46:50|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650401220000|2022-04-19 20:47:00|385.56|382.76|385.46|382.66|385.56|382.76|385.28|382.48|0
1650401230000|2022-04-19 20:47:10|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401240000|2022-04-19 20:47:20|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401250000|2022-04-19 20:47:30|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1650401260000|2022-04-19 20:47:40|385.28|382.48|385.64|382.84|385.64|382.84|385.28|382.48|0
1650401270000|2022-04-19 20:47:50|385.46|382.66|385.46|382.66|385.46|382.66|385.28|382.48|0
1650401280000|2022-04-19 20:48:00|385.28|382.48|385.28|382.48|385.38|382.58|385.28|382.48|0
1650401300000|2022-04-19 20:48:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1650401310000|2022-04-19 20:48:30|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650401330000|2022-04-19 20:48:50|384.92|382.12|385.1|382.3|385.1|382.3|384.92|382.12|0
1650401340000|2022-04-19 20:49:00|385.28|382.48|385.1|382.3|385.28|382.48|385.1|382.3|0
1650401350000|2022-04-19 20:49:10|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401380000|2022-04-19 20:49:40|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401390000|2022-04-19 20:49:50|385.28|382.48|385.46|382.66|385.46|382.66|385.28|382.48|0
1650401400000|2022-04-19 20:50:00|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401430000|2022-04-19 20:50:30|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650401460000|2022-04-19 20:51:00|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401510000|2022-04-19 20:51:50|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401530000|2022-04-19 20:52:10|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650401560000|2022-04-19 20:52:40|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401570000|2022-04-19 20:52:50|385.37|382.57|385.28|382.48|385.46|382.66|385.28|382.48|0
1650401580000|2022-04-19 20:53:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401610000|2022-04-19 20:53:30|385.64|382.84|385.46|382.66|385.64|382.84|385.46|382.66|0
1650401630000|2022-04-19 20:53:50|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401690000|2022-04-19 20:54:50|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650401700000|2022-04-19 20:55:00|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1650401710000|2022-04-19 20:55:10|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650401720000|2022-04-19 20:55:20|384.92|382.12|384.74|381.94|384.92|382.12|384.74|381.94|0
1650401730000|2022-04-19 20:55:30|384.92|382.12|384.84|382.04|384.92|382.12|384.84|382.04|0
1650401740000|2022-04-19 20:55:40|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1650401750000|2022-04-19 20:55:50|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650401770000|2022-04-19 20:56:10|385.28|382.48|385.46|382.66|385.46|382.66|385.28|382.48|0
1650401780000|2022-04-19 20:56:20|385.64|382.84|385.46|382.66|385.64|382.84|385.46|382.66|0
1650401790000|2022-04-19 20:56:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1650401800000|2022-04-19 20:56:40|385.46|382.66|385.37|382.57|385.46|382.66|385.37|382.57|0
1650401810000|2022-04-19 20:56:50|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650401820000|2022-04-19 20:57:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401830000|2022-04-19 20:57:10|385.64|382.84|385.64|382.84|385.64|382.84|385.46|382.66|0
1650401840000|2022-04-19 20:57:20|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401860000|2022-04-19 20:57:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650401870000|2022-04-19 20:57:50|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650401880000|2022-04-19 20:58:00|385.55|382.75|385.46|382.66|385.55|382.75|385.46|382.66|0
1650401890000|2022-04-19 20:58:10|385.37|382.57|385.46|382.66|385.46|382.66|385.37|382.57|0
1650401910000|2022-04-19 20:58:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650401920000|2022-04-19 20:58:40|385.55|382.75|385.46|382.66|385.64|382.84|385.46|382.66|0
1650401970000|2022-04-19 20:59:30|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650401980000|2022-04-19 20:59:40|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650401990000|2022-04-19 20:59:50|385.01|382.21|385.21|382.41|385.21|382.41|385.01|382.21|0
1650402000000|2022-04-19 21:00:00|385.19|382.39|385.19|382.39|385.19|382.39|385.06|382.26|0
1650402030000|2022-04-19 21:00:30|385.08|382.28|385.08|382.28|385.08|382.28|385.08|382.28|0
1650402040000|2022-04-19 21:00:40|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1650402050000|2022-04-19 21:00:50|385.5|382.7|385.5|382.7|385.56|382.76|385.5|382.7|0
1650402080000|2022-04-19 21:01:20|385.56|382.76|385.58|382.78|385.58|382.78|385.56|382.76|0
1650402100000|2022-04-19 21:01:40|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402150000|2022-04-19 21:02:30|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1650402170000|2022-04-19 21:02:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402180000|2022-04-19 21:03:00|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1650402210000|2022-04-19 21:03:30|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650402260000|2022-04-19 21:04:20|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1650402270000|2022-04-19 21:04:30|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402310000|2022-04-19 21:05:10|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1650402320000|2022-04-19 21:05:20|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650402330000|2022-04-19 21:05:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650402340000|2022-04-19 21:05:40|385.53|382.73|385.66|382.86|385.66|382.86|385.53|382.73|0
1650402370000|2022-04-19 21:06:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1650402380000|2022-04-19 21:06:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650402410000|2022-04-19 21:06:50|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1650402580000|2022-04-19 21:09:40|385.63|382.83|385.68|382.88|385.68|382.88|385.63|382.83|0
1650402590000|2022-04-19 21:09:50|385.63|382.83|385.45|382.65|385.63|382.83|385.45|382.65|0
1650402600000|2022-04-19 21:10:00|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1650402610000|2022-04-19 21:10:10|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402650000|2022-04-19 21:10:50|385.58|382.78|385.61|382.81|385.61|382.81|385.58|382.78|0
1650402660000|2022-04-19 21:11:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650402670000|2022-04-19 21:11:10|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402680000|2022-04-19 21:11:20|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1650402700000|2022-04-19 21:11:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650402710000|2022-04-19 21:11:50|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1650402720000|2022-04-19 21:12:00|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1650402740000|2022-04-19 21:12:20|385.5|382.7|385.45|382.65|385.5|382.7|385.45|382.65|0
1650402750000|2022-04-19 21:12:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650402760000|2022-04-19 21:12:40|385.6|382.8|385.55|382.75|385.6|382.8|385.55|382.75|0
1650402770000|2022-04-19 21:12:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650402780000|2022-04-19 21:13:00|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1650402820000|2022-04-19 21:13:40|385.65|382.85|385.6|382.8|385.65|382.85|385.55|382.75|0
1650402840000|2022-04-19 21:14:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1650402880000|2022-04-19 21:14:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650402900000|2022-04-19 21:15:00|385.6|382.8|385.6|382.8|385.6|382.8|385.6|382.8|0
1650402910000|2022-04-19 21:15:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650402930000|2022-04-19 21:15:30|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1650402940000|2022-04-19 21:15:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650403030000|2022-04-19 21:17:10|385.44|382.64|385.44|382.64|385.47|382.67|385.44|382.64|0
1650403060000|2022-04-19 21:17:40|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1650403090000|2022-04-19 21:18:10|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1650403100000|2022-04-19 21:18:20|385.39|382.59|385.42|382.62|385.42|382.62|385.39|382.59|0
1650403110000|2022-04-19 21:18:30|385.63|382.83|385.76|382.96|385.76|382.96|385.63|382.83|0
1650403140000|2022-04-19 21:19:00|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1650403160000|2022-04-19 21:19:20|385.79|382.99|385.79|382.99|385.79|382.99|385.79|382.99|0
1650403170000|2022-04-19 21:19:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650403180000|2022-04-19 21:19:40|385.92|383.12|386.18|383.38|386.18|383.38|385.92|383.12|0
1650403270000|2022-04-19 21:21:10|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1650403290000|2022-04-19 21:21:30|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1650403310000|2022-04-19 21:21:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1650403330000|2022-04-19 21:22:10|386.23|383.43|386.21|383.41|386.23|383.43|386.18|383.38|0
1650403350000|2022-04-19 21:22:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1650403360000|2022-04-19 21:22:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1650403440000|2022-04-19 21:24:00|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1650403450000|2022-04-19 21:24:10|385.95|383.15|386.02|383.22|386.02|383.22|385.95|383.15|0
1650403470000|2022-04-19 21:24:30|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1650403480000|2022-04-19 21:24:40|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1650403490000|2022-04-19 21:24:50|385.89|383.09|386|383.2|386|383.2|385.89|383.09|0
1650403500000|2022-04-19 21:25:00|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1650403510000|2022-04-19 21:25:10|386|383.2|386|383.2|386|383.2|386|383.2|0
1650403520000|2022-04-19 21:25:20|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1650403550000|2022-04-19 21:25:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1650403560000|2022-04-19 21:26:00|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1650403570000|2022-04-19 21:26:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1650403610000|2022-04-19 21:26:50|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650403630000|2022-04-19 21:27:10|386.36|383.56|386.36|383.56|386.46|383.66|386.36|383.56|0
1650403640000|2022-04-19 21:27:20|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650403660000|2022-04-19 21:27:40|386.23|383.43|386.2|383.4|386.23|383.43|386.2|383.4|0
1650403670000|2022-04-19 21:27:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1650403690000|2022-04-19 21:28:10|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1650403700000|2022-04-19 21:28:20|386.09|383.29|386.07|383.27|386.09|383.29|386.07|383.27|0
1650403710000|2022-04-19 21:28:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1650403720000|2022-04-19 21:28:40|386.51|383.71|386.23|383.43|386.51|383.71|386.23|383.43|0
1650403810000|2022-04-19 21:30:10|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650403860000|2022-04-19 21:31:00|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1650403890000|2022-04-19 21:31:30|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1650403950000|2022-04-19 21:32:30|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1650403990000|2022-04-19 21:33:10|386.72|383.92|386.88|384.08|386.88|384.08|386.72|383.92|0
1650404030000|2022-04-19 21:33:50|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1650404070000|2022-04-19 21:34:30|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1650404090000|2022-04-19 21:34:50|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1650404180000|2022-04-19 21:36:20|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1650404230000|2022-04-19 21:37:10|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650404250000|2022-04-19 21:37:30|386.09|383.29|386.12|383.32|386.12|383.32|386.09|383.29|0
1650404260000|2022-04-19 21:37:40|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650404280000|2022-04-19 21:38:00|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1650404310000|2022-04-19 21:38:30|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1650404330000|2022-04-19 21:38:50|386.28|383.48|386.17|383.37|386.51|383.71|386.17|383.37|0
1650404350000|2022-04-19 21:39:10|386.15|383.35|386.09|383.29|386.15|383.35|386.09|383.29|0
1650404430000|2022-04-19 21:40:30|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650404490000|2022-04-19 21:41:30|386.36|383.56|386.17|383.37|386.36|383.56|386.17|383.37|0
1650404510000|2022-04-19 21:41:50|386.36|383.56|386.23|383.43|386.36|383.56|386.23|383.43|0
1650404520000|2022-04-19 21:42:00|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1650404540000|2022-04-19 21:42:20|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1650404550000|2022-04-19 21:42:30|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1650404570000|2022-04-19 21:42:50|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1650404580000|2022-04-19 21:43:00|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1650404590000|2022-04-19 21:43:10|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1650404600000|2022-04-19 21:43:20|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1650404610000|2022-04-19 21:43:30|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1650404620000|2022-04-19 21:43:40|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1650404660000|2022-04-19 21:44:20|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1650404670000|2022-04-19 21:44:30|386.46|383.66|386.72|383.92|386.72|383.92|386.46|383.66|0
1650404680000|2022-04-19 21:44:40|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650404690000|2022-04-19 21:44:50|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1650404780000|2022-04-19 21:46:20|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1650404800000|2022-04-19 21:46:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1650404810000|2022-04-19 21:46:50|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650404850000|2022-04-19 21:47:30|386.25|383.45|386.17|383.37|386.25|383.45|386.17|383.37|0
1650404860000|2022-04-19 21:47:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1650404870000|2022-04-19 21:47:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1650404890000|2022-04-19 21:48:10|386.17|383.37|386.25|383.45|386.25|383.45|386.17|383.37|0
1650404990000|2022-04-19 21:49:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1650405010000|2022-04-19 21:50:10|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650405040000|2022-04-19 21:50:40|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1650405060000|2022-04-19 21:51:00|386.24|383.44|386.17|383.37|386.24|383.44|386.17|383.37|0
1650405150000|2022-04-19 21:52:30|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1650405180000|2022-04-19 21:53:00|386.24|383.44|386.45|383.65|386.45|383.65|386.24|383.44|0
1650405260000|2022-04-19 21:54:20|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1650405270000|2022-04-19 21:54:30|386.45|383.65|386.24|383.44|386.45|383.65|386.24|383.44|0
1650405280000|2022-04-19 21:54:40|386.4|383.6|386.35|383.55|386.4|383.6|386.35|383.55|0
1650405310000|2022-04-19 21:55:10|386.5|383.7|386.3|383.5|386.5|383.7|386.3|383.5|0
1650405320000|2022-04-19 21:55:20|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1650405330000|2022-04-19 21:55:30|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1650405370000|2022-04-19 21:56:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1650405380000|2022-04-19 21:56:20|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1650405390000|2022-04-19 21:56:30|386.22|383.42|386.24|383.44|386.24|383.44|386.16|383.36|0
1650405410000|2022-04-19 21:56:50|386.08|383.28|386.01|383.21|386.08|383.28|386.01|383.21|0
1650405420000|2022-04-19 21:57:00|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650405460000|2022-04-19 21:57:40|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1650405480000|2022-04-19 21:58:00|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650405490000|2022-04-19 21:58:10|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1650405510000|2022-04-19 21:58:30|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1650405540000|2022-04-19 21:59:00|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1650405550000|2022-04-19 21:59:10|386.08|383.28|386.22|383.42|386.22|383.42|386.08|383.28|0
1650405560000|2022-04-19 21:59:20|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1650405570000|2022-04-19 21:59:30|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1650405590000|2022-04-19 21:59:50|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1650405600000|2022-04-19 22:00:00|386.25|383.45|387.15|384.35|387.15|384.35|386.25|383.45|0
1650405610000|2022-04-19 22:00:10|386.79|383.99|386.34|383.54|386.79|383.99|386.34|383.54|0
1650405620000|2022-04-19 22:00:20|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1650405630000|2022-04-19 22:00:30|386.69|383.89|386.69|383.89|386.97|384.17|386.69|383.89|0
1650405640000|2022-04-19 22:00:40|386.51|383.71|386.61|383.81|386.69|383.89|386.51|383.71|0
1650405650000|2022-04-19 22:00:50|386.51|383.71|386.79|383.99|386.79|383.99|386.33|383.53|0
1650405660000|2022-04-19 22:01:00|386.69|383.89|386.69|383.89|386.97|384.17|386.61|383.81|0
1650405670000|2022-04-19 22:01:10|386.79|383.99|386.15|383.35|386.79|383.99|386.15|383.35|0
1650405680000|2022-04-19 22:01:20|385.8|383|385.97|383.17|385.97|383.17|385.8|383|0
1650405690000|2022-04-19 22:01:30|385.8|383|385.44|382.64|385.8|383|385.44|382.64|0
1650405700000|2022-04-19 22:01:40|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650405710000|2022-04-19 22:01:50|385.8|383|385.62|382.82|385.8|383|385.62|382.82|0
1650405720000|2022-04-19 22:02:00|385.53|382.73|385.44|382.64|385.53|382.73|385.44|382.64|0
1650405730000|2022-04-19 22:02:10|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650405750000|2022-04-19 22:02:30|385.79|382.99|385.62|382.82|385.79|382.99|385.62|382.82|0
1650405760000|2022-04-19 22:02:40|385.79|382.99|385.97|383.17|385.97|383.17|385.79|382.99|0
1650405770000|2022-04-19 22:02:50|386.07|383.27|385.97|383.17|386.15|383.35|385.97|383.17|0
1650405780000|2022-04-19 22:03:00|385.79|382.99|386.15|383.35|386.15|383.35|385.79|382.99|0
1650405790000|2022-04-19 22:03:10|386.33|383.53|386.33|383.53|386.51|383.71|386.33|383.53|0
1650405800000|2022-04-19 22:03:20|386.51|383.71|386.33|383.53|386.51|383.71|386.15|383.35|0
1650405810000|2022-04-19 22:03:30|386.51|383.71|386.61|383.81|386.61|383.81|386.51|383.71|0
1650405820000|2022-04-19 22:03:40|386.51|383.71|386.69|383.89|386.79|383.99|386.51|383.71|0
1650405830000|2022-04-19 22:03:50|386.51|383.71|386.69|383.89|386.69|383.89|386.51|383.71|0
1650405840000|2022-04-19 22:04:00|386.61|383.81|386.33|383.53|386.61|383.81|386.33|383.53|0
1650405850000|2022-04-19 22:04:10|386.43|383.63|386.51|383.71|386.51|383.71|386.33|383.53|0
1650405880000|2022-04-19 22:04:40|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650405890000|2022-04-19 22:04:50|386.43|383.63|386.51|383.71|386.51|383.71|386.33|383.53|0
1650405900000|2022-04-19 22:05:00|386.33|383.53|386.51|383.71|386.51|383.71|386.33|383.53|0
1650405910000|2022-04-19 22:05:10|386.43|383.63|386.51|383.71|386.51|383.71|386.43|383.63|0
1650405920000|2022-04-19 22:05:20|386.43|383.63|386.51|383.71|386.51|383.71|386.33|383.53|0
1650405930000|2022-04-19 22:05:30|386.69|383.89|386.33|383.53|386.69|383.89|386.33|383.53|0
1650405960000|2022-04-19 22:06:00|386.25|383.45|386.15|383.35|386.69|383.89|386.15|383.35|0
1650405970000|2022-04-19 22:06:10|386.33|383.53|386.61|383.81|386.69|383.89|386.33|383.53|0
1650405980000|2022-04-19 22:06:20|386.51|383.71|386.51|383.71|386.51|383.71|386.15|383.35|0
1650405990000|2022-04-19 22:06:30|386.33|383.53|386.15|383.35|386.51|383.71|386.15|383.35|0
1650406050000|2022-04-19 22:07:30|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650406080000|2022-04-19 22:08:00|386.15|383.35|386.15|383.35|386.15|383.35|385.97|383.17|0
1650406090000|2022-04-19 22:08:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650406100000|2022-04-19 22:08:20|386.15|383.35|386.33|383.53|386.33|383.53|386.15|383.35|0
1650406120000|2022-04-19 22:08:40|385.97|383.17|385.61|382.81|385.97|383.17|385.61|382.81|0
1650406130000|2022-04-19 22:08:50|385.25|382.45|385.07|382.27|385.25|382.45|385.07|382.27|0
1650406140000|2022-04-19 22:09:00|384.89|382.09|384.71|381.91|384.89|382.09|384.71|381.91|0
1650406150000|2022-04-19 22:09:10|384.54|381.74|384.71|381.91|384.71|381.91|384.54|381.74|0
1650406160000|2022-04-19 22:09:20|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1650406170000|2022-04-19 22:09:30|384.71|381.91|384.54|381.74|384.71|381.91|384.54|381.74|0
1650406180000|2022-04-19 22:09:40|384.45|381.65|384.36|381.56|384.54|381.74|384.36|381.56|0
1650406190000|2022-04-19 22:09:50|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1650406200000|2022-04-19 22:10:00|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650406210000|2022-04-19 22:10:10|384.53|381.73|384.53|381.73|384.53|381.73|384.36|381.56|0
1650406220000|2022-04-19 22:10:20|384.45|381.65|384.53|381.73|384.53|381.73|384.45|381.65|0
1650406230000|2022-04-19 22:10:30|384.71|381.91|384.45|381.65|384.71|381.91|384.45|381.65|0
1650406240000|2022-04-19 22:10:40|384.36|381.56|384.18|381.38|384.36|381.56|384.18|381.38|0
1650406250000|2022-04-19 22:10:50|384.36|381.56|384.18|381.38|384.36|381.56|384.18|381.38|0
1650406260000|2022-04-19 22:11:00|384.27|381.47|384.36|381.56|384.36|381.56|384.27|381.47|0
1650406270000|2022-04-19 22:11:10|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1650406280000|2022-04-19 22:11:20|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1650406300000|2022-04-19 22:11:40|384.09|381.29|384.35|381.55|384.35|381.55|384.09|381.29|0
1650406310000|2022-04-19 22:11:50|384.18|381.38|384.35|381.55|384.35|381.55|384.18|381.38|0
1650406320000|2022-04-19 22:12:00|384.27|381.47|384.27|381.47|384.35|381.55|384.27|381.47|0
1650406330000|2022-04-19 22:12:10|384.18|381.38|384.45|381.65|384.45|381.65|384.18|381.38|0
1650406340000|2022-04-19 22:12:20|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1650406350000|2022-04-19 22:12:30|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1650406360000|2022-04-19 22:12:40|384|381.2|384.18|381.38|384.18|381.38|384|381.2|0
1650406370000|2022-04-19 22:12:50|384.35|381.55|384.27|381.47|384.35|381.55|384.27|381.47|0
1650406380000|2022-04-19 22:13:00|384.35|381.55|384.27|381.47|384.35|381.55|384.27|381.47|0
1650406400000|2022-04-19 22:13:20|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1650406410000|2022-04-19 22:13:30|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1650406420000|2022-04-19 22:13:40|384.27|381.47|384.27|381.47|384.27|381.47|384.17|381.37|0
1650406430000|2022-04-19 22:13:50|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1650406440000|2022-04-19 22:14:00|384.09|381.29|384|381.2|384.09|381.29|384|381.2|0
1650406450000|2022-04-19 22:14:10|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1650406460000|2022-04-19 22:14:20|383.64|380.84|383.64|380.84|383.82|381.02|383.64|380.84|0
1650406470000|2022-04-19 22:14:30|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1650406480000|2022-04-19 22:14:40|383.64|380.84|383.73|380.93|383.73|380.93|383.64|380.84|0
1650406490000|2022-04-19 22:14:50|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1650406500000|2022-04-19 22:15:00|383.73|380.93|383.64|380.84|383.73|380.93|383.46|380.66|0
1650406510000|2022-04-19 22:15:10|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1650406530000|2022-04-19 22:15:30|383.73|380.93|383.64|380.84|383.73|380.93|383.64|380.84|0
1650406540000|2022-04-19 22:15:40|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1650406550000|2022-04-19 22:15:50|383.28|380.48|383.37|380.57|383.46|380.66|383.28|380.48|0
1650406560000|2022-04-19 22:16:00|383.46|380.66|383.37|380.57|383.46|380.66|383.37|380.57|0
1650406570000|2022-04-19 22:16:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406580000|2022-04-19 22:16:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1650406590000|2022-04-19 22:16:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650406600000|2022-04-19 22:16:40|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1650406620000|2022-04-19 22:17:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650406630000|2022-04-19 22:17:10|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1650406650000|2022-04-19 22:17:30|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1650406660000|2022-04-19 22:17:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650406670000|2022-04-19 22:17:50|382.92|380.12|383.19|380.39|383.19|380.39|382.74|379.94|0
1650406680000|2022-04-19 22:18:00|383.28|380.48|383.46|380.66|383.64|380.84|383.28|380.48|0
1650406690000|2022-04-19 22:18:10|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1650406700000|2022-04-19 22:18:20|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406710000|2022-04-19 22:18:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650406720000|2022-04-19 22:18:40|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406730000|2022-04-19 22:18:50|383.1|380.3|382.74|379.94|383.1|380.3|382.74|379.94|0
1650406740000|2022-04-19 22:19:00|382.92|380.12|382.92|380.12|383.1|380.3|382.92|380.12|0
1650406750000|2022-04-19 22:19:10|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1650406770000|2022-04-19 22:19:30|382.56|379.76|382.47|379.67|382.56|379.76|382.47|379.67|0
1650406780000|2022-04-19 22:19:40|382.56|379.76|382.74|379.94|382.74|379.94|382.56|379.76|0
1650406800000|2022-04-19 22:20:00|382.56|379.76|382.74|379.94|382.74|379.94|382.56|379.76|0
1650406810000|2022-04-19 22:20:10|382.83|380.03|382.83|380.03|382.83|380.03|382.74|379.94|0
1650406820000|2022-04-19 22:20:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1650406840000|2022-04-19 22:20:40|383.1|380.3|383.46|380.66|383.46|380.66|383.1|380.3|0
1650406850000|2022-04-19 22:20:50|383.63|380.83|383.28|380.48|383.63|380.83|383.28|380.48|0
1650406860000|2022-04-19 22:21:00|383.37|380.57|383.46|380.66|383.46|380.66|383.37|380.57|0
1650406870000|2022-04-19 22:21:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406880000|2022-04-19 22:21:20|383.1|380.3|383.81|381.01|383.81|381.01|383.1|380.3|0
1650406890000|2022-04-19 22:21:30|383.63|380.83|383.46|380.66|383.63|380.83|383.46|380.66|0
1650406900000|2022-04-19 22:21:40|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1650406910000|2022-04-19 22:21:50|383.63|380.83|383.45|380.65|383.63|380.83|383.45|380.65|0
1650406920000|2022-04-19 22:22:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406930000|2022-04-19 22:22:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1650406940000|2022-04-19 22:22:20|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650406950000|2022-04-19 22:22:30|383.01|380.21|383.1|380.3|383.1|380.3|383.01|380.21|0
1650406960000|2022-04-19 22:22:40|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650406980000|2022-04-19 22:23:00|383.37|380.57|383.28|380.48|383.37|380.57|383.28|380.48|0
1650406990000|2022-04-19 22:23:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1650407000000|2022-04-19 22:23:20|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1650407020000|2022-04-19 22:23:40|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1650407030000|2022-04-19 22:23:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650407050000|2022-04-19 22:24:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1650407060000|2022-04-19 22:24:20|383.27|380.47|383.27|380.47|383.27|380.47|383.19|380.39|0
1650407090000|2022-04-19 22:24:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650407120000|2022-04-19 22:25:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1650407130000|2022-04-19 22:25:30|382.83|380.03|382.74|379.94|382.83|380.03|382.74|379.94|0
1650407140000|2022-04-19 22:25:40|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1650407160000|2022-04-19 22:26:00|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1650407170000|2022-04-19 22:26:10|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1650407190000|2022-04-19 22:26:30|383.1|380.3|383.09|380.29|383.1|380.3|383.09|380.29|0
1650407210000|2022-04-19 22:26:50|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1650407220000|2022-04-19 22:27:00|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1650407250000|2022-04-19 22:27:30|383.63|380.83|383.81|381.01|383.81|381.01|383.63|380.83|0
1650407260000|2022-04-19 22:27:40|383.63|380.83|383.45|380.65|383.63|380.83|383.45|380.65|0
1650407270000|2022-04-19 22:27:50|383.55|380.75|383.63|380.83|383.63|380.83|383.55|380.75|0
1650407290000|2022-04-19 22:28:10|383.45|380.65|383.63|380.83|383.63|380.83|383.45|380.65|0
1650407310000|2022-04-19 22:28:30|383.45|380.65|383.27|380.47|383.45|380.65|383.27|380.47|0
1650407330000|2022-04-19 22:28:50|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1650407360000|2022-04-19 22:29:20|383.27|380.47|383.19|380.39|383.27|380.47|383.19|380.39|0
1650407370000|2022-04-19 22:29:30|383.27|380.47|383.27|380.47|383.27|380.47|383.27|380.47|0
1650407380000|2022-04-19 22:29:40|383.09|380.29|382.91|380.11|383.09|380.29|382.91|380.11|0
1650407410000|2022-04-19 22:30:10|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1650407420000|2022-04-19 22:30:20|382.56|379.76|382.91|380.11|382.91|380.11|382.56|379.76|0
1650407430000|2022-04-19 22:30:30|382.83|380.03|382.91|380.11|382.91|380.11|382.83|380.03|0
1650407440000|2022-04-19 22:30:40|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1650407450000|2022-04-19 22:30:50|382.47|379.67|382.38|379.58|382.47|379.67|382.38|379.58|0
1650407470000|2022-04-19 22:31:10|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1650407480000|2022-04-19 22:31:20|382.38|379.58|382.02|379.22|382.38|379.58|382.02|379.22|0
1650407490000|2022-04-19 22:31:30|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1650407510000|2022-04-19 22:31:50|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1650407520000|2022-04-19 22:32:00|382.38|379.58|382.38|379.58|382.38|379.58|382.2|379.4|0
1650407530000|2022-04-19 22:32:10|382.29|379.49|382.2|379.4|382.29|379.49|382.2|379.4|0
1650407550000|2022-04-19 22:32:30|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1650407560000|2022-04-19 22:32:40|382.2|379.4|382.02|379.22|382.2|379.4|382.02|379.22|0
1650407570000|2022-04-19 22:32:50|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1650407580000|2022-04-19 22:33:00|382.38|379.58|382.02|379.22|382.38|379.58|382.02|379.22|0
1650407600000|2022-04-19 22:33:20|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1650407610000|2022-04-19 22:33:30|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1650407630000|2022-04-19 22:33:50|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650407640000|2022-04-19 22:34:00|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1650407660000|2022-04-19 22:34:20|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650407710000|2022-04-19 22:35:10|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1650407720000|2022-04-19 22:35:20|381.3|378.5|381.48|378.68|381.48|378.68|381.3|378.5|0
1650407730000|2022-04-19 22:35:30|381.66|378.86|381.3|378.5|381.66|378.86|381.3|378.5|0
1650407740000|2022-04-19 22:35:40|381.12|378.32|381.3|378.5|381.3|378.5|381.12|378.32|0
1650407760000|2022-04-19 22:36:00|381.22|378.42|381.12|378.32|381.22|378.42|381.12|378.32|0
1650407770000|2022-04-19 22:36:10|381.22|378.42|381.12|378.32|381.22|378.42|381.12|378.32|0
1650407790000|2022-04-19 22:36:30|381.04|378.24|380.95|378.15|381.04|378.24|380.95|378.15|0
1650407800000|2022-04-19 22:36:40|380.77|377.97|380.95|378.15|380.95|378.15|380.77|377.97|0
1650407820000|2022-04-19 22:37:00|380.77|377.97|380.77|377.97|380.95|378.15|380.77|377.97|0
1650407870000|2022-04-19 22:37:50|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1650407890000|2022-04-19 22:38:10|380.41|377.61|380.59|377.79|380.59|377.79|380.41|377.61|0
1650407900000|2022-04-19 22:38:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1650407920000|2022-04-19 22:38:40|380.23|377.43|380.41|377.61|380.41|377.61|380.23|377.43|0
1650407940000|2022-04-19 22:39:00|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1650407950000|2022-04-19 22:39:10|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1650407960000|2022-04-19 22:39:20|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1650407970000|2022-04-19 22:39:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1650407990000|2022-04-19 22:39:50|380.5|377.7|380.59|377.79|380.59|377.79|380.5|377.7|0
1650408000000|2022-04-19 22:40:00|380.68|377.88|380.77|377.97|380.77|377.97|380.68|377.88|0
1650408010000|2022-04-19 22:40:10|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1650408020000|2022-04-19 22:40:20|381.12|378.32|380.94|378.14|381.12|378.32|380.94|378.14|0
1650408040000|2022-04-19 22:40:40|381.12|378.32|381.12|378.32|381.12|378.32|380.94|378.14|0
1650408050000|2022-04-19 22:40:50|380.94|378.14|380.94|378.14|381.12|378.32|380.94|378.14|0
1650408060000|2022-04-19 22:41:00|381.04|378.24|380.94|378.14|381.04|378.24|380.94|378.14|0
1650408070000|2022-04-19 22:41:10|381.04|378.24|381.12|378.32|381.12|378.32|381.04|378.24|0
1650408090000|2022-04-19 22:41:30|381.3|378.5|381.12|378.32|381.3|378.5|381.12|378.32|0
1650408100000|2022-04-19 22:41:40|380.94|378.14|381.12|378.32|381.12|378.32|380.94|378.14|0
1650408120000|2022-04-19 22:42:00|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1650408130000|2022-04-19 22:42:10|381.12|378.32|381.04|378.24|381.12|378.32|381.04|378.24|0
1650408140000|2022-04-19 22:42:20|381.12|378.32|380.94|378.14|381.12|378.32|380.94|378.14|0
1650408150000|2022-04-19 22:42:30|380.77|377.97|380.77|377.97|380.77|377.97|380.68|377.88|0
1650408160000|2022-04-19 22:42:40|381.12|378.32|381.3|378.5|381.3|378.5|381.12|378.32|0
1650408180000|2022-04-19 22:43:00|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650408190000|2022-04-19 22:43:10|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1650408210000|2022-04-19 22:43:30|381.12|378.32|381.48|378.68|381.48|378.68|381.12|378.32|0
1650408250000|2022-04-19 22:44:10|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1650408260000|2022-04-19 22:44:20|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650408270000|2022-04-19 22:44:30|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1650408280000|2022-04-19 22:44:40|381.12|378.32|381.48|378.68|381.48|378.68|381.12|378.32|0
1650408290000|2022-04-19 22:44:50|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1650408300000|2022-04-19 22:45:00|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650408360000|2022-04-19 22:46:00|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1650408370000|2022-04-19 22:46:10|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1650408380000|2022-04-19 22:46:20|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1650408400000|2022-04-19 22:46:40|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1650408410000|2022-04-19 22:46:50|381.57|378.77|381.66|378.86|381.66|378.86|381.57|378.77|0
1650408420000|2022-04-19 22:47:00|381.84|379.04|381.66|378.86|381.84|379.04|381.66|378.86|0
1650408460000|2022-04-19 22:47:40|381.48|378.68|381.66|378.86|381.66|378.86|381.48|378.68|0
1650408500000|2022-04-19 22:48:20|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1650408570000|2022-04-19 22:49:30|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1650408580000|2022-04-19 22:49:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1650408600000|2022-04-19 22:50:00|382.01|379.21|382.19|379.39|382.19|379.39|382.01|379.21|0
1650408640000|2022-04-19 22:50:40|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1650408660000|2022-04-19 22:51:00|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650408670000|2022-04-19 22:51:10|382.28|379.48|382.19|379.39|382.28|379.48|382.19|379.39|0
1650408680000|2022-04-19 22:51:20|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1650408690000|2022-04-19 22:51:30|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650408700000|2022-04-19 22:51:40|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1650408710000|2022-04-19 22:51:50|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1650408720000|2022-04-19 22:52:00|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1650408730000|2022-04-19 22:52:10|381.93|379.13|382.01|379.21|382.01|379.21|381.93|379.13|0
1650408760000|2022-04-19 22:52:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1650408790000|2022-04-19 22:53:10|381.75|378.95|381.83|379.03|381.83|379.03|381.75|378.95|0
1650408800000|2022-04-19 22:53:20|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1650408840000|2022-04-19 22:54:00|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650408860000|2022-04-19 22:54:20|382.55|379.75|382.37|379.57|382.55|379.75|382.37|379.57|0
1650408870000|2022-04-19 22:54:30|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650408910000|2022-04-19 22:55:10|382.1|379.3|382.01|379.21|382.1|379.3|382.01|379.21|0
1650408940000|2022-04-19 22:55:40|381.83|379.03|381.83|379.03|382.01|379.21|381.83|379.03|0
1650408980000|2022-04-19 22:56:20|381.75|378.95|381.75|378.95|381.83|379.03|381.75|378.95|0
1650408990000|2022-04-19 22:56:30|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1650409000000|2022-04-19 22:56:40|381.92|379.12|381.83|379.03|382.01|379.21|381.83|379.03|0
1650409020000|2022-04-19 22:57:00|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1650409030000|2022-04-19 22:57:10|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1650409040000|2022-04-19 22:57:20|382.19|379.39|382.37|379.57|382.37|379.57|382.19|379.39|0
1650409050000|2022-04-19 22:57:30|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650409080000|2022-04-19 22:58:00|382.1|379.3|382.19|379.39|382.19|379.39|382.1|379.3|0
1650409110000|2022-04-19 22:58:30|382.28|379.48|382.37|379.57|382.37|379.57|382.19|379.39|0
1650409120000|2022-04-19 22:58:40|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1650409130000|2022-04-19 22:58:50|382.1|379.3|382.73|379.93|382.73|379.93|382.01|379.21|0
1650409140000|2022-04-19 22:59:00|382.55|379.75|382.9|380.1|382.9|380.1|382.55|379.75|0
1650409150000|2022-04-19 22:59:10|382.82|380.02|382.9|380.1|382.9|380.1|382.82|380.02|0
1650409160000|2022-04-19 22:59:20|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1650409170000|2022-04-19 22:59:30|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1650409180000|2022-04-19 22:59:40|382.72|379.92|382.55|379.75|382.72|379.92|382.55|379.75|0
1650409190000|2022-04-19 22:59:50|382.37|379.57|382.55|379.75|382.55|379.75|382.37|379.57|0
1650409200000|2022-04-19 23:00:00|382.37|379.57|382.46|379.66|382.46|379.66|382.19|379.39|0
1650409210000|2022-04-19 23:00:10|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1650409220000|2022-04-19 23:00:20|382.19|379.39|382.37|379.57|382.37|379.57|382.19|379.39|0
1650409230000|2022-04-19 23:00:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1650409240000|2022-04-19 23:00:40|382.72|379.92|382.72|379.92|382.72|379.92|382.64|379.84|0
1650409250000|2022-04-19 23:00:50|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1650409260000|2022-04-19 23:01:00|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1650409290000|2022-04-19 23:01:30|382.9|380.1|382.9|380.1|382.9|380.1|382.9|380.1|0
1650409310000|2022-04-19 23:01:50|383|380.2|383.08|380.28|383.08|380.28|383|380.2|0
1650409320000|2022-04-19 23:02:00|383.44|380.64|383.98|381.18|383.98|381.18|383.44|380.64|0
1650409330000|2022-04-19 23:02:10|383.8|381|384.16|381.36|384.16|381.36|383.8|381|0
1650409340000|2022-04-19 23:02:20|383.98|381.18|384.07|381.27|384.16|381.36|383.98|381.18|0
1650409350000|2022-04-19 23:02:30|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1650409360000|2022-04-19 23:02:40|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1650409370000|2022-04-19 23:02:50|384.25|381.45|384.43|381.63|384.43|381.63|384.25|381.45|0
1650409380000|2022-04-19 23:03:00|384.34|381.54|384.34|381.54|384.52|381.72|384.34|381.54|0
1650409390000|2022-04-19 23:03:10|384.16|381.36|384.16|381.36|384.25|381.45|384.16|381.36|0
1650409410000|2022-04-19 23:03:30|384.25|381.45|384.52|381.72|384.52|381.72|384.25|381.45|0
1650409430000|2022-04-19 23:03:50|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1650409440000|2022-04-19 23:04:00|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1650409450000|2022-04-19 23:04:10|384.43|381.63|384.34|381.54|384.43|381.63|384.34|381.54|0
1650409460000|2022-04-19 23:04:20|384.16|381.36|383.89|381.09|384.16|381.36|383.89|381.09|0
1650409470000|2022-04-19 23:04:30|383.98|381.18|383.98|381.18|383.98|381.18|383.89|381.09|0
1650409510000|2022-04-19 23:05:10|383.8|381|383.8|381|383.8|381|383.8|381|0
1650409530000|2022-04-19 23:05:30|383.98|381.18|383.98|381.18|383.98|381.18|383.98|381.18|0
1650409540000|2022-04-19 23:05:40|383.8|381|383.8|381|383.8|381|383.8|381|0
1650409550000|2022-04-19 23:05:50|383.98|381.18|384.16|381.36|384.16|381.36|383.98|381.18|0
1650409560000|2022-04-19 23:06:00|384.34|381.54|384.16|381.36|384.34|381.54|384.07|381.27|0
1650409580000|2022-04-19 23:06:20|384.07|381.27|384.16|381.36|384.16|381.36|384.07|381.27|0
1650409600000|2022-04-19 23:06:40|384.33|381.53|384.25|381.45|384.33|381.53|384.16|381.36|0
1650409610000|2022-04-19 23:06:50|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650409630000|2022-04-19 23:07:10|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650409640000|2022-04-19 23:07:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650409690000|2022-04-19 23:08:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1650409700000|2022-04-19 23:08:20|384.51|381.71|384.69|381.89|384.69|381.89|384.51|381.71|0
1650409710000|2022-04-19 23:08:30|384.51|381.71|384.51|381.71|384.61|381.81|384.43|381.63|0
1650409720000|2022-04-19 23:08:40|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1650409750000|2022-04-19 23:09:10|384.51|381.71|384.33|381.53|384.51|381.71|384.33|381.53|0
1650409810000|2022-04-19 23:10:10|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650409820000|2022-04-19 23:10:20|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1650409840000|2022-04-19 23:10:40|383.97|381.17|384.33|381.53|384.33|381.53|383.97|381.17|0
1650409850000|2022-04-19 23:10:50|384.15|381.35|384.25|381.45|384.25|381.45|384.15|381.35|0
1650409860000|2022-04-19 23:11:00|384.15|381.35|384.33|381.53|384.33|381.53|384.15|381.35|0
1650409890000|2022-04-19 23:11:30|384.43|381.63|384.51|381.71|384.51|381.71|384.43|381.63|0
1650409910000|2022-04-19 23:11:50|384.69|381.89|384.87|382.07|384.87|382.07|384.69|381.89|0
1650409920000|2022-04-19 23:12:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650409940000|2022-04-19 23:12:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650409980000|2022-04-19 23:13:00|384.25|381.45|384.51|381.71|384.51|381.71|384.25|381.45|0
1650410020000|2022-04-19 23:13:40|384.43|381.63|384.51|381.71|384.51|381.71|384.33|381.53|0
1650410030000|2022-04-19 23:13:50|384.43|381.63|384.43|381.63|384.51|381.71|384.43|381.63|0
1650410040000|2022-04-19 23:14:00|384.51|381.71|384.43|381.63|384.51|381.71|384.43|381.63|0
1650410050000|2022-04-19 23:14:10|384.51|381.71|384.43|381.63|384.51|381.71|384.43|381.63|0
1650410060000|2022-04-19 23:14:20|384.33|381.53|384.33|381.53|384.43|381.63|384.33|381.53|0
1650410070000|2022-04-19 23:14:30|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650410080000|2022-04-19 23:14:40|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1650410090000|2022-04-19 23:14:50|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650410120000|2022-04-19 23:15:20|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650410130000|2022-04-19 23:15:30|384.6|381.8|384.51|381.71|384.69|381.89|384.51|381.71|0
1650410140000|2022-04-19 23:15:40|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1650410150000|2022-04-19 23:15:50|384.6|381.8|384.51|381.71|384.6|381.8|384.51|381.71|0
1650410180000|2022-04-19 23:16:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650410200000|2022-04-19 23:16:40|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1650410230000|2022-04-19 23:17:10|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650410280000|2022-04-19 23:18:00|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1650410290000|2022-04-19 23:18:10|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1650410320000|2022-04-19 23:18:40|384.24|381.44|384.24|381.44|384.33|381.53|384.24|381.44|0
1650410330000|2022-04-19 23:18:50|384.33|381.53|384.15|381.35|384.33|381.53|384.15|381.35|0
1650410340000|2022-04-19 23:19:00|384.33|381.53|384.24|381.44|384.33|381.53|384.24|381.44|0
1650410350000|2022-04-19 23:19:10|384.33|381.53|384.24|381.44|384.33|381.53|384.24|381.44|0
1650410360000|2022-04-19 23:19:20|384.33|381.53|384.15|381.35|384.33|381.53|384.15|381.35|0
1650410390000|2022-04-19 23:19:50|384.06|381.26|384.15|381.35|384.15|381.35|384.06|381.26|0
1650410400000|2022-04-19 23:20:00|384.06|381.26|384.15|381.35|384.15|381.35|384.06|381.26|0
1650410420000|2022-04-19 23:20:20|384.06|381.26|383.97|381.17|384.06|381.26|383.97|381.17|0
1650410440000|2022-04-19 23:20:40|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1650410450000|2022-04-19 23:20:50|383.97|381.17|383.88|381.08|383.97|381.17|383.88|381.08|0
1650410460000|2022-04-19 23:21:00|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1650410470000|2022-04-19 23:21:10|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1650410480000|2022-04-19 23:21:20|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1650410490000|2022-04-19 23:21:30|383.61|380.81|383.61|380.81|383.61|380.81|383.53|380.73|0
1650410500000|2022-04-19 23:21:40|383.53|380.73|383.43|380.63|383.53|380.73|383.43|380.63|0
1650410510000|2022-04-19 23:21:50|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1650410520000|2022-04-19 23:22:00|383.53|380.73|383.43|380.63|383.61|380.81|383.43|380.63|0
1650410540000|2022-04-19 23:22:20|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1650410550000|2022-04-19 23:22:30|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1650410580000|2022-04-19 23:23:00|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1650410600000|2022-04-19 23:23:20|383.25|380.45|383.43|380.63|383.43|380.63|383.25|380.45|0
1650410610000|2022-04-19 23:23:30|383.35|380.55|383.43|380.63|383.43|380.63|383.35|380.55|0
1650410630000|2022-04-19 23:23:50|383.61|380.81|383.79|380.99|383.79|380.99|383.61|380.81|0
1650410650000|2022-04-19 23:24:10|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1650410660000|2022-04-19 23:24:20|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1650410670000|2022-04-19 23:24:30|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1650410680000|2022-04-19 23:24:40|383.79|380.99|383.97|381.17|383.97|381.17|383.79|380.99|0
1650410690000|2022-04-19 23:24:50|383.88|381.08|383.97|381.17|383.97|381.17|383.88|381.08|0
1650410700000|2022-04-19 23:25:00|383.88|381.08|383.88|381.08|383.88|381.08|383.88|381.08|0
1650410710000|2022-04-19 23:25:10|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1650410720000|2022-04-19 23:25:20|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1650410740000|2022-04-19 23:25:40|383.97|381.17|384.15|381.35|384.15|381.35|383.97|381.17|0
1650410750000|2022-04-19 23:25:50|384.51|381.71|384.69|381.89|384.69|381.89|384.51|381.71|0
1650410760000|2022-04-19 23:26:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650410780000|2022-04-19 23:26:20|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1650410800000|2022-04-19 23:26:40|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1650410810000|2022-04-19 23:26:50|384.96|382.16|385.05|382.25|385.05|382.25|384.96|382.16|0
1650410820000|2022-04-19 23:27:00|384.96|382.16|384.69|381.89|384.96|382.16|384.69|381.89|0
1650410830000|2022-04-19 23:27:10|384.87|382.07|384.69|381.89|384.87|382.07|384.69|381.89|0
1650410840000|2022-04-19 23:27:20|384.78|381.98|384.69|381.89|384.78|381.98|384.69|381.89|0
1650410880000|2022-04-19 23:28:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1650410890000|2022-04-19 23:28:10|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1650410910000|2022-04-19 23:28:30|384.87|382.07|384.69|381.89|384.87|382.07|384.69|381.89|0
1650410920000|2022-04-19 23:28:40|384.87|382.07|385.4|382.6|385.4|382.6|384.87|382.07|0
1650410930000|2022-04-19 23:28:50|385.58|382.78|385.76|382.96|385.76|382.96|385.4|382.6|0
1650410940000|2022-04-19 23:29:00|385.58|382.78|385.68|382.88|385.76|382.96|385.58|382.78|0
1650410950000|2022-04-19 23:29:10|385.58|382.78|385.4|382.6|385.58|382.78|385.4|382.6|0
1650410960000|2022-04-19 23:29:20|385.22|382.42|385.04|382.24|385.22|382.42|385.04|382.24|0
1650410970000|2022-04-19 23:29:30|385.22|382.42|385.22|382.42|385.4|382.6|385.04|382.24|0
1650410990000|2022-04-19 23:29:50|385.4|382.6|385.58|382.78|385.58|382.78|385.4|382.6|0
1650411000000|2022-04-19 23:30:00|385.4|382.6|385.58|382.78|385.58|382.78|385.4|382.6|0
1650411030000|2022-04-19 23:30:30|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650411040000|2022-04-19 23:30:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411050000|2022-04-19 23:30:50|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1650411060000|2022-04-19 23:31:00|385.22|382.42|385.4|382.6|385.4|382.6|385.22|382.42|0
1650411070000|2022-04-19 23:31:10|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1650411080000|2022-04-19 23:31:20|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1650411090000|2022-04-19 23:31:30|385.58|382.78|385.4|382.6|385.58|382.78|385.4|382.6|0
1650411100000|2022-04-19 23:31:40|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411110000|2022-04-19 23:31:50|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650411120000|2022-04-19 23:32:00|385.5|382.7|385.22|382.42|385.5|382.7|385.22|382.42|0
1650411130000|2022-04-19 23:32:10|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1650411140000|2022-04-19 23:32:20|385.14|382.34|385.04|382.24|385.14|382.34|385.04|382.24|0
1650411150000|2022-04-19 23:32:30|385.14|382.34|385.22|382.42|385.22|382.42|385.14|382.34|0
1650411160000|2022-04-19 23:32:40|385.14|382.34|385.14|382.34|385.22|382.42|385.14|382.34|0
1650411170000|2022-04-19 23:32:50|385.04|382.24|385.4|382.6|385.4|382.6|385.04|382.24|0
1650411180000|2022-04-19 23:33:00|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411190000|2022-04-19 23:33:10|385.68|382.88|385.68|382.88|385.68|382.88|385.58|382.78|0
1650411200000|2022-04-19 23:33:20|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411230000|2022-04-19 23:33:50|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1650411250000|2022-04-19 23:34:10|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1650411260000|2022-04-19 23:34:20|385.32|382.52|385.4|382.6|385.4|382.6|385.32|382.52|0
1650411270000|2022-04-19 23:34:30|385.5|382.7|385.58|382.78|385.58|382.78|385.4|382.6|0
1650411280000|2022-04-19 23:34:40|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650411290000|2022-04-19 23:34:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1650411300000|2022-04-19 23:35:00|386.03|383.23|386.12|383.32|386.12|383.32|386.03|383.23|0
1650411320000|2022-04-19 23:35:20|386.3|383.5|386.48|383.68|386.48|383.68|386.3|383.5|0
1650411330000|2022-04-19 23:35:30|386.57|383.77|386.48|383.68|386.66|383.86|386.48|383.68|0
1650411340000|2022-04-19 23:35:40|386.57|383.77|386.3|383.5|386.57|383.77|386.3|383.5|0
1650411350000|2022-04-19 23:35:50|386.21|383.41|386.12|383.32|386.21|383.41|386.12|383.32|0
1650411360000|2022-04-19 23:36:00|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1650411380000|2022-04-19 23:36:20|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650411390000|2022-04-19 23:36:30|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411400000|2022-04-19 23:36:40|385.4|382.6|385.58|382.78|385.76|382.96|385.4|382.6|0
1650411410000|2022-04-19 23:36:50|385.4|382.6|385.4|382.6|385.49|382.69|385.4|382.6|0
1650411420000|2022-04-19 23:37:00|385.58|382.78|385.4|382.6|385.58|382.78|385.4|382.6|0
1650411430000|2022-04-19 23:37:10|385.22|382.42|385.13|382.33|385.22|382.42|385.04|382.24|0
1650411440000|2022-04-19 23:37:20|385.22|382.42|385.04|382.24|385.22|382.42|385.04|382.24|0
1650411460000|2022-04-19 23:37:40|385.22|382.42|385.4|382.6|385.4|382.6|385.22|382.42|0
1650411470000|2022-04-19 23:37:50|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1650411480000|2022-04-19 23:38:00|385.4|382.6|385.22|382.42|385.4|382.6|385.22|382.42|0
1650411510000|2022-04-19 23:38:30|385.04|382.24|384.86|382.06|385.04|382.24|384.86|382.06|0
1650411540000|2022-04-19 23:39:00|385.04|382.24|385.22|382.42|385.22|382.42|385.04|382.24|0
1650411550000|2022-04-19 23:39:10|385.04|382.24|384.86|382.06|385.04|382.24|384.86|382.06|0
1650411560000|2022-04-19 23:39:20|384.77|381.97|384.86|382.06|384.86|382.06|384.77|381.97|0
1650411600000|2022-04-19 23:40:00|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1650411610000|2022-04-19 23:40:10|384.5|381.7|384.14|381.34|384.5|381.7|384.14|381.34|0
1650411620000|2022-04-19 23:40:20|383.96|381.16|384.14|381.34|384.14|381.34|383.78|380.98|0
1650411630000|2022-04-19 23:40:30|384.32|381.52|384.32|381.52|384.5|381.7|384.32|381.52|0
1650411640000|2022-04-19 23:40:40|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1650411650000|2022-04-19 23:40:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1650411660000|2022-04-19 23:41:00|383.88|381.08|383.88|381.08|383.88|381.08|383.88|381.08|0
1650411670000|2022-04-19 23:41:10|383.96|381.16|383.96|381.16|383.96|381.16|383.88|381.08|0
1650411680000|2022-04-19 23:41:20|383.88|381.08|383.78|380.98|383.96|381.16|383.78|380.98|0
1650411690000|2022-04-19 23:41:30|383.88|381.08|383.88|381.08|383.88|381.08|383.88|381.08|0
1650411700000|2022-04-19 23:41:40|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1650411710000|2022-04-19 23:41:50|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1650411720000|2022-04-19 23:42:00|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1650411730000|2022-04-19 23:42:10|383.6|380.8|383.43|380.63|383.6|380.8|383.43|380.63|0
1650411740000|2022-04-19 23:42:20|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1650411760000|2022-04-19 23:42:40|383.52|380.72|383.6|380.8|383.6|380.8|383.52|380.72|0
1650411780000|2022-04-19 23:43:00|383.43|380.63|383.25|380.45|383.43|380.63|383.25|380.45|0
1650411830000|2022-04-19 23:43:50|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650411840000|2022-04-19 23:44:00|383.6|380.8|383.42|380.62|383.6|380.8|383.42|380.62|0
1650411880000|2022-04-19 23:44:40|383.34|380.54|383.42|380.62|383.42|380.62|383.34|380.54|0
1650411890000|2022-04-19 23:44:50|383.34|380.54|383.25|380.45|383.34|380.54|383.25|380.45|0
1650411900000|2022-04-19 23:45:00|383.07|380.27|383.07|380.27|383.07|380.27|382.89|380.09|0
1650411910000|2022-04-19 23:45:10|382.89|380.09|382.71|379.91|382.89|380.09|382.71|379.91|0
1650411920000|2022-04-19 23:45:20|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1650411970000|2022-04-19 23:46:10|383.07|380.27|383.07|380.27|383.24|380.44|383.07|380.27|0
1650411980000|2022-04-19 23:46:20|383.24|380.44|383.07|380.27|383.24|380.44|383.07|380.27|0
1650411990000|2022-04-19 23:46:30|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1650412010000|2022-04-19 23:46:50|383.07|380.27|383.24|380.44|383.24|380.44|383.07|380.27|0
1650412020000|2022-04-19 23:47:00|383.42|380.62|383.24|380.44|383.42|380.62|383.24|380.44|0
1650412040000|2022-04-19 23:47:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412050000|2022-04-19 23:47:30|383.24|380.44|383.42|380.62|383.42|380.62|383.24|380.44|0
1650412060000|2022-04-19 23:47:40|383.52|380.72|383.6|380.8|383.6|380.8|383.52|380.72|0
1650412070000|2022-04-19 23:47:50|383.78|380.98|383.7|380.9|383.78|380.98|383.6|380.8|0
1650412080000|2022-04-19 23:48:00|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1650412090000|2022-04-19 23:48:10|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1650412100000|2022-04-19 23:48:20|383.7|380.9|383.78|380.98|383.78|380.98|383.6|380.8|0
1650412130000|2022-04-19 23:48:50|384.05|381.25|383.96|381.16|384.05|381.25|383.96|381.16|0
1650412140000|2022-04-19 23:49:00|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1650412150000|2022-04-19 23:49:10|384.23|381.43|384.32|381.52|384.32|381.52|384.23|381.43|0
1650412170000|2022-04-19 23:49:30|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1650412180000|2022-04-19 23:49:40|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1650412190000|2022-04-19 23:49:50|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1650412200000|2022-04-19 23:50:00|384.32|381.52|384.23|381.43|384.32|381.52|384.23|381.43|0
1650412210000|2022-04-19 23:50:10|384.32|381.52|384.14|381.34|384.32|381.52|384.14|381.34|0
1650412220000|2022-04-19 23:50:20|384.23|381.43|384.14|381.34|384.23|381.43|384.14|381.34|0
1650412230000|2022-04-19 23:50:30|384.23|381.43|383.96|381.16|384.23|381.43|383.96|381.16|0
1650412240000|2022-04-19 23:50:40|384.05|381.25|383.96|381.16|384.14|381.34|383.96|381.16|0
1650412260000|2022-04-19 23:51:00|383.87|381.07|383.78|380.98|383.87|381.07|383.78|380.98|0
1650412270000|2022-04-19 23:51:10|383.6|380.8|383.42|380.62|383.69|380.89|383.42|380.62|0
1650412290000|2022-04-19 23:51:30|383.24|380.44|383.42|380.62|383.42|380.62|383.24|380.44|0
1650412310000|2022-04-19 23:51:50|383.78|380.98|383.42|380.62|383.78|380.98|383.42|380.62|0
1650412320000|2022-04-19 23:52:00|383.34|380.54|383.24|380.44|383.34|380.54|383.24|380.44|0
1650412330000|2022-04-19 23:52:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1650412340000|2022-04-19 23:52:20|383.24|380.44|383.06|380.26|383.24|380.44|383.06|380.26|0
1650412350000|2022-04-19 23:52:30|382.88|380.08|382.88|380.08|383.06|380.26|382.88|380.08|0
1650412370000|2022-04-19 23:52:50|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1650412380000|2022-04-19 23:53:00|383.06|380.26|383.24|380.44|383.24|380.44|383.06|380.26|0
1650412390000|2022-04-19 23:53:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412400000|2022-04-19 23:53:20|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1650412420000|2022-04-19 23:53:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412430000|2022-04-19 23:53:50|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1650412440000|2022-04-19 23:54:00|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412450000|2022-04-19 23:54:10|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1650412460000|2022-04-19 23:54:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412470000|2022-04-19 23:54:30|383.6|380.8|383.78|380.98|383.78|380.98|383.6|380.8|0
1650412480000|2022-04-19 23:54:40|383.69|380.89|383.6|380.8|383.69|380.89|383.6|380.8|0
1650412490000|2022-04-19 23:54:50|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412500000|2022-04-19 23:55:00|383.33|380.53|383.6|380.8|383.6|380.8|383.33|380.53|0
1650412510000|2022-04-19 23:55:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650412520000|2022-04-19 23:55:20|383.24|380.44|383.06|380.26|383.24|380.44|383.06|380.26|0
1650412540000|2022-04-19 23:55:40|382.88|380.08|382.88|380.08|383.06|380.26|382.88|380.08|0
1650412550000|2022-04-19 23:55:50|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1650412560000|2022-04-19 23:56:00|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1650412590000|2022-04-19 23:56:30|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1650412600000|2022-04-19 23:56:40|383.24|380.44|383.24|380.44|383.24|380.44|383.15|380.35|0
1650412610000|2022-04-19 23:56:50|383.42|380.62|383.24|380.44|383.42|380.62|383.24|380.44|0
1650412620000|2022-04-19 23:57:00|383.33|380.53|383.42|380.62|383.42|380.62|383.33|380.53|0
1650412630000|2022-04-19 23:57:10|383.51|380.71|383.33|380.53|383.51|380.71|383.33|380.53|0
1650412640000|2022-04-19 23:57:20|383.42|380.62|383.42|380.62|383.6|380.8|383.42|380.62|0
1650412650000|2022-04-19 23:57:30|383.51|380.71|383.6|380.8|383.6|380.8|383.42|380.62|0
1650412670000|2022-04-19 23:57:50|383.51|380.71|383.42|380.62|383.51|380.71|383.42|380.62|0
1650412690000|2022-04-19 23:58:10|383.6|380.8|383.69|380.89|383.69|380.89|383.6|380.8|0
1650412700000|2022-04-19 23:58:20|383.6|380.8|383.78|380.98|383.78|380.98|383.6|380.8|0
1650412720000|2022-04-19 23:58:40|383.6|380.8|383.78|380.98|383.78|380.98|383.51|380.71|0
1650412730000|2022-04-19 23:58:50|383.96|381.16|383.78|380.98|383.96|381.16|383.78|380.98|0
1650412740000|2022-04-19 23:59:00|383.6|380.8|383.78|380.98|383.78|380.98|383.6|380.8|0
1650412750000|2022-04-19 23:59:10|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1650412760000|2022-04-19 23:59:20|384.05|381.25|384.14|381.34|384.14|381.34|384.05|381.25|0
1650412780000|2022-04-19 23:59:40|383.78|380.98|383.6|380.8|383.78|380.98|383.6|380.8|0
1650412790000|2022-04-19 23:59:50|383.42|380.62|383.42|380.62|383.6|380.8|383.42|380.62|0
1650412800000|2022-04-20 00:00:00|383.6|380.8|383.24|380.44|383.78|380.98|383.24|380.44|0
1650412810000|2022-04-20 00:00:10|383.33|380.53|383.06|380.26|383.33|380.53|382.88|380.08|0
1650412820000|2022-04-20 00:00:20|383.24|380.44|383.06|380.26|383.24|380.44|383.06|380.26|0
1650412830000|2022-04-20 00:00:30|383.15|380.35|383.6|380.8|383.6|380.8|383.15|380.35|0
1650412840000|2022-04-20 00:00:40|383.33|380.53|382.88|380.08|383.33|380.53|382.88|380.08|0
1650412850000|2022-04-20 00:00:50|383.06|380.26|383.78|380.98|383.78|380.98|383.06|380.26|0
1650412860000|2022-04-20 00:01:00|383.87|381.07|384.31|381.51|384.31|381.51|383.87|381.07|0
1650412870000|2022-04-20 00:01:10|384.14|381.34|383.78|380.98|384.14|381.34|383.78|380.98|0
1650412880000|2022-04-20 00:01:20|383.6|380.8|383.42|380.62|383.6|380.8|383.42|380.62|0
1650412890000|2022-04-20 00:01:30|383.6|380.8|383.51|380.71|383.6|380.8|383.51|380.71|0
1650412900000|2022-04-20 00:01:40|383.42|380.62|383.78|380.98|383.78|380.98|383.42|380.62|0
1650412910000|2022-04-20 00:01:50|383.69|380.89|383.78|380.98|383.96|381.16|383.69|380.89|0
1650412920000|2022-04-20 00:02:00|383.96|381.16|383.78|380.98|383.96|381.16|383.78|380.98|0
1650412930000|2022-04-20 00:02:10|384.13|381.33|384.13|381.33|384.31|381.51|384.13|381.33|0
1650412940000|2022-04-20 00:02:20|384.05|381.25|384.13|381.33|384.13|381.33|383.96|381.16|0
1650412950000|2022-04-20 00:02:30|384.31|381.51|384.67|381.87|384.67|381.87|384.31|381.51|0
1650412960000|2022-04-20 00:02:40|384.85|382.05|385.21|382.41|385.21|382.41|384.77|381.97|0
1650412970000|2022-04-20 00:02:50|385.03|382.23|385.57|382.77|385.57|382.77|385.03|382.23|0
1650412980000|2022-04-20 00:03:00|385.21|382.41|384.77|381.97|385.21|382.41|384.77|381.97|0
1650412990000|2022-04-20 00:03:10|384.67|381.87|385.03|382.23|385.03|382.23|384.67|381.87|0
1650413010000|2022-04-20 00:03:30|385.21|382.41|385.21|382.41|385.3|382.5|385.21|382.41|0
1650413020000|2022-04-20 00:03:40|385.13|382.33|385.21|382.41|385.21|382.41|385.13|382.33|0
1650413030000|2022-04-20 00:03:50|385.39|382.59|385.3|382.5|385.39|382.59|385.3|382.5|0
1650413040000|2022-04-20 00:04:00|385.75|382.95|385.57|382.77|385.75|382.95|385.48|382.68|0
1650413050000|2022-04-20 00:04:10|385.75|382.95|385.75|382.95|385.93|383.13|385.75|382.95|0
1650413060000|2022-04-20 00:04:20|385.93|383.13|386.11|383.31|386.11|383.31|385.93|383.13|0
1650413080000|2022-04-20 00:04:40|385.93|383.13|385.93|383.13|385.93|383.13|385.75|382.95|0
1650413090000|2022-04-20 00:04:50|385.39|382.59|385.3|382.5|385.39|382.59|385.3|382.5|0
1650413100000|2022-04-20 00:05:00|385.48|382.68|385.93|383.13|385.93|383.13|385.48|382.68|0
1650413110000|2022-04-20 00:05:10|386.02|383.22|385.93|383.13|386.11|383.31|385.75|382.95|0
1650413120000|2022-04-20 00:05:20|385.84|383.04|385.93|383.13|385.93|383.13|385.75|382.95|0
1650413130000|2022-04-20 00:05:30|386.11|383.31|386.11|383.31|386.11|383.31|385.93|383.13|0
1650413140000|2022-04-20 00:05:40|386.02|383.22|386.29|383.49|386.29|383.49|385.93|383.13|0
1650413150000|2022-04-20 00:05:50|386.47|383.67|386.47|383.67|386.47|383.67|386.29|383.49|0
1650413160000|2022-04-20 00:06:00|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1650413180000|2022-04-20 00:06:20|386.11|383.31|386.29|383.49|386.29|383.49|386.11|383.31|0
1650413190000|2022-04-20 00:06:30|386.11|383.31|386.29|383.49|386.29|383.49|386.11|383.31|0
1650413200000|2022-04-20 00:06:40|386.11|383.31|386.29|383.49|386.29|383.49|386.11|383.31|0
1650413210000|2022-04-20 00:06:50|386.11|383.31|386.11|383.31|386.29|383.49|386.11|383.31|0
1650413220000|2022-04-20 00:07:00|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1650413230000|2022-04-20 00:07:10|386.38|383.58|386.47|383.67|386.47|383.67|386.29|383.49|0
1650413240000|2022-04-20 00:07:20|386.29|383.49|386.47|383.67|386.47|383.67|386.29|383.49|0
1650413260000|2022-04-20 00:07:40|386.29|383.49|386.29|383.49|386.47|383.67|386.29|383.49|0
1650413270000|2022-04-20 00:07:50|385.93|383.13|385.66|382.86|385.93|383.13|385.57|382.77|0
1650413280000|2022-04-20 00:08:00|385.75|382.95|385.03|382.23|385.75|382.95|385.03|382.23|0
1650413290000|2022-04-20 00:08:10|385.21|382.41|385.57|382.77|385.57|382.77|385.21|382.41|0
1650413300000|2022-04-20 00:08:20|385.75|382.95|385.75|382.95|385.93|383.13|385.75|382.95|0
1650413310000|2022-04-20 00:08:30|385.66|382.86|385.75|382.95|385.75|382.95|385.66|382.86|0
1650413320000|2022-04-20 00:08:40|385.66|382.86|385.57|382.77|385.66|382.86|385.57|382.77|0
1650413340000|2022-04-20 00:09:00|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650413350000|2022-04-20 00:09:10|385.57|382.77|385.75|382.95|385.75|382.95|385.57|382.77|0
1650413360000|2022-04-20 00:09:20|385.66|382.86|385.75|382.95|385.75|382.95|385.66|382.86|0
1650413380000|2022-04-20 00:09:40|385.84|383.04|385.93|383.13|385.93|383.13|385.84|383.04|0
1650413390000|2022-04-20 00:09:50|385.75|382.95|385.93|383.13|385.93|383.13|385.75|382.95|0
1650413400000|2022-04-20 00:10:00|385.84|383.04|385.93|383.13|385.93|383.13|385.84|383.04|0
1650413410000|2022-04-20 00:10:10|385.75|382.95|385.75|382.95|385.75|382.95|385.66|382.86|0
1650413420000|2022-04-20 00:10:20|385.57|382.77|385.75|382.95|385.75|382.95|385.57|382.77|0
1650413440000|2022-04-20 00:10:40|385.93|383.13|385.57|382.77|385.93|383.13|385.57|382.77|0
1650413450000|2022-04-20 00:10:50|385.39|382.59|385.39|382.59|385.48|382.68|385.39|382.59|0
1650413460000|2022-04-20 00:11:00|385.3|382.5|385.3|382.5|385.3|382.5|385.21|382.41|0
1650413470000|2022-04-20 00:11:10|385.21|382.41|385.03|382.23|385.21|382.41|385.03|382.23|0
1650413480000|2022-04-20 00:11:20|384.94|382.14|385.21|382.41|385.21|382.41|384.94|382.14|0
1650413490000|2022-04-20 00:11:30|385.39|382.59|385.57|382.77|385.57|382.77|385.39|382.59|0
1650413500000|2022-04-20 00:11:40|385.93|383.13|385.75|382.95|385.93|383.13|385.75|382.95|0
1650413520000|2022-04-20 00:12:00|385.57|382.77|385.66|382.86|385.66|382.86|385.57|382.77|0
1650413530000|2022-04-20 00:12:10|385.75|382.95|385.75|382.95|385.75|382.95|385.66|382.86|0
1650413540000|2022-04-20 00:12:20|385.93|383.13|385.93|383.13|386.11|383.31|385.93|383.13|0
1650413550000|2022-04-20 00:12:30|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650413560000|2022-04-20 00:12:40|385.93|383.13|385.75|382.95|385.93|383.13|385.75|382.95|0
1650413570000|2022-04-20 00:12:50|385.84|383.04|385.75|382.95|385.84|383.04|385.75|382.95|0
1650413580000|2022-04-20 00:13:00|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1650413590000|2022-04-20 00:13:10|385.66|382.86|385.57|382.77|385.66|382.86|385.57|382.77|0
1650413610000|2022-04-20 00:13:30|385.66|382.86|385.75|382.95|385.75|382.95|385.66|382.86|0
1650413620000|2022-04-20 00:13:40|385.84|383.04|385.93|383.13|385.93|383.13|385.84|383.04|0
1650413630000|2022-04-20 00:13:50|385.75|382.95|385.57|382.77|385.75|382.95|385.57|382.77|0
1650413640000|2022-04-20 00:14:00|385.75|382.95|385.75|382.95|385.93|383.13|385.75|382.95|0
1650413650000|2022-04-20 00:14:10|385.57|382.77|385.48|382.68|385.57|382.77|385.39|382.59|0
1650413660000|2022-04-20 00:14:20|385.39|382.59|385.21|382.41|385.39|382.59|385.21|382.41|0
1650413670000|2022-04-20 00:14:30|385.03|382.23|384.67|381.87|385.03|382.23|384.67|381.87|0
1650413680000|2022-04-20 00:14:40|384.85|382.05|385.03|382.23|385.03|382.23|384.85|382.05|0
1650413700000|2022-04-20 00:15:00|385.21|382.41|385.57|382.77|385.57|382.77|385.03|382.23|0
1650413710000|2022-04-20 00:15:10|385.39|382.59|384.67|381.87|385.39|382.59|384.67|381.87|0
1650413720000|2022-04-20 00:15:20|384.49|381.69|384.85|382.05|384.85|382.05|384.49|381.69|0
1650413730000|2022-04-20 00:15:30|384.76|381.96|384.49|381.69|384.76|381.96|384.49|381.69|0
1650413740000|2022-04-20 00:15:40|384.67|381.87|384.76|381.96|384.76|381.96|384.67|381.87|0
1650413750000|2022-04-20 00:15:50|384.85|382.05|384.67|381.87|384.85|382.05|384.67|381.87|0
1650413760000|2022-04-20 00:16:00|384.31|381.51|383.95|381.15|384.31|381.51|383.95|381.15|0
1650413770000|2022-04-20 00:16:10|383.77|380.97|383.95|381.15|383.95|381.15|383.77|380.97|0
1650413780000|2022-04-20 00:16:20|384.04|381.24|384.13|381.33|384.31|381.51|384.04|381.24|0
1650413790000|2022-04-20 00:16:30|384.58|381.78|385.03|382.23|385.03|382.23|384.58|381.78|0
1650413800000|2022-04-20 00:16:40|384.85|382.05|384.85|382.05|385.03|382.23|384.85|382.05|0
1650413810000|2022-04-20 00:16:50|384.76|381.96|384.58|381.78|384.76|381.96|384.58|381.78|0
1650413820000|2022-04-20 00:17:00|384.49|381.69|384.85|382.05|384.85|382.05|384.49|381.69|0
1650413830000|2022-04-20 00:17:10|384.67|381.87|384.49|381.69|384.67|381.87|384.49|381.69|0
1650413840000|2022-04-20 00:17:20|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1650413850000|2022-04-20 00:17:30|384.49|381.69|384.85|382.05|385.03|382.23|384.49|381.69|0
1650413860000|2022-04-20 00:17:40|385.03|382.23|384.85|382.05|385.21|382.41|384.85|382.05|0
1650413870000|2022-04-20 00:17:50|385.03|382.23|385.03|382.23|385.03|382.23|384.85|382.05|0
1650413880000|2022-04-20 00:18:00|384.94|382.14|385.21|382.41|385.21|382.41|384.94|382.14|0
1650413890000|2022-04-20 00:18:10|385.03|382.23|385.03|382.23|385.03|382.23|384.85|382.05|0
1650413900000|2022-04-20 00:18:20|385.12|382.32|385.3|382.5|385.3|382.5|385.12|382.32|0
1650413910000|2022-04-20 00:18:30|385.21|382.41|385.74|382.94|385.74|382.94|385.21|382.41|0
1650413930000|2022-04-20 00:18:50|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1650413940000|2022-04-20 00:19:00|385.74|382.94|385.92|383.12|385.92|383.12|385.74|382.94|0
1650413950000|2022-04-20 00:19:10|385.74|382.94|385.56|382.76|385.74|382.94|385.56|382.76|0
1650413960000|2022-04-20 00:19:20|385.39|382.59|385.56|382.76|385.56|382.76|385.39|382.59|0
1650413970000|2022-04-20 00:19:30|385.66|382.86|385.74|382.94|385.74|382.94|385.56|382.76|0
1650413980000|2022-04-20 00:19:40|385.56|382.76|385.74|382.94|385.74|382.94|385.56|382.76|0
1650413990000|2022-04-20 00:19:50|385.56|382.76|385.92|383.12|385.92|383.12|385.56|382.76|0
1650414000000|2022-04-20 00:20:00|385.74|382.94|385.92|383.12|386.1|383.3|385.74|382.94|0
1650414010000|2022-04-20 00:20:10|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1650414020000|2022-04-20 00:20:20|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1650414040000|2022-04-20 00:20:40|385.74|382.94|385.92|383.12|385.92|383.12|385.56|382.76|0
1650414050000|2022-04-20 00:20:50|386.1|383.3|385.74|382.94|386.1|383.3|385.74|382.94|0
1650414060000|2022-04-20 00:21:00|385.84|383.04|385.74|382.94|385.84|383.04|385.74|382.94|0
1650414070000|2022-04-20 00:21:10|385.92|383.12|385.92|383.12|386.02|383.22|385.92|383.12|0
1650414080000|2022-04-20 00:21:20|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1650414090000|2022-04-20 00:21:30|385.92|383.12|386.1|383.3|386.1|383.3|385.92|383.12|0
1650414100000|2022-04-20 00:21:40|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1650414110000|2022-04-20 00:21:50|385.92|383.12|385.92|383.12|386.02|383.22|385.92|383.12|0
1650414120000|2022-04-20 00:22:00|385.74|382.94|385.66|382.86|385.74|382.94|385.66|382.86|0
1650414130000|2022-04-20 00:22:10|385.56|382.76|385.48|382.68|385.56|382.76|385.48|382.68|0
1650414140000|2022-04-20 00:22:20|385.56|382.76|385.74|382.94|385.74|382.94|385.56|382.76|0
1650414150000|2022-04-20 00:22:30|385.56|382.76|385.56|382.76|385.74|382.94|385.56|382.76|0
1650414170000|2022-04-20 00:22:50|385.38|382.58|385.2|382.4|385.48|382.68|385.2|382.4|0
1650414180000|2022-04-20 00:23:00|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1650414190000|2022-04-20 00:23:10|385.92|383.12|386.02|383.22|386.02|383.22|385.92|383.12|0
1650414200000|2022-04-20 00:23:20|386.1|383.3|386.02|383.22|386.1|383.3|385.92|383.12|0
1650414210000|2022-04-20 00:23:30|385.92|383.12|385.74|382.94|385.92|383.12|385.74|382.94|0
1650414220000|2022-04-20 00:23:40|385.56|382.76|385.2|382.4|385.56|382.76|385.2|382.4|0
1650414230000|2022-04-20 00:23:50|385.02|382.22|385.74|382.94|385.74|382.94|385.02|382.22|0
1650414240000|2022-04-20 00:24:00|385.56|382.76|385.38|382.58|385.56|382.76|385.38|382.58|0
1650414250000|2022-04-20 00:24:10|385.2|382.4|385.12|382.32|385.2|382.4|385.12|382.32|0
1650414260000|2022-04-20 00:24:20|385.2|382.4|385.12|382.32|385.2|382.4|385.02|382.22|0
1650414270000|2022-04-20 00:24:30|385.2|382.4|385.12|382.32|385.2|382.4|385.02|382.22|0
1650414280000|2022-04-20 00:24:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650414290000|2022-04-20 00:24:50|384.84|382.04|384.66|381.86|384.84|382.04|384.66|381.86|0
1650414300000|2022-04-20 00:25:00|384.84|382.04|384.94|382.14|384.94|382.14|384.84|382.04|0
1650414310000|2022-04-20 00:25:10|384.84|382.04|384.49|381.69|384.84|382.04|384.49|381.69|0
1650414320000|2022-04-20 00:25:20|384.66|381.86|384.66|381.86|384.84|382.04|384.66|381.86|0
1650414330000|2022-04-20 00:25:30|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1650414340000|2022-04-20 00:25:40|384.58|381.78|384.49|381.69|384.58|381.78|384.49|381.69|0
1650414350000|2022-04-20 00:25:50|384.31|381.51|384.13|381.33|384.31|381.51|384.13|381.33|0
1650414360000|2022-04-20 00:26:00|383.95|381.15|384.04|381.24|384.04|381.24|383.95|381.15|0
1650414370000|2022-04-20 00:26:10|383.95|381.15|384.31|381.51|384.31|381.51|383.95|381.15|0
1650414380000|2022-04-20 00:26:20|384.13|381.33|383.95|381.15|384.13|381.33|383.95|381.15|0
1650414400000|2022-04-20 00:26:40|384.13|381.33|383.95|381.15|384.13|381.33|383.95|381.15|0
1650414410000|2022-04-20 00:26:50|384.04|381.24|383.95|381.15|384.04|381.24|383.95|381.15|0
1650414420000|2022-04-20 00:27:00|384.04|381.24|384.13|381.33|384.31|381.51|383.95|381.15|0
1650414430000|2022-04-20 00:27:10|383.95|381.15|383.77|380.97|383.95|381.15|383.77|380.97|0
1650414440000|2022-04-20 00:27:20|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1650414450000|2022-04-20 00:27:30|383.77|380.97|383.95|381.15|383.95|381.15|383.77|380.97|0
1650414460000|2022-04-20 00:27:40|384.13|381.33|384.3|381.5|384.3|381.5|384.13|381.33|0
1650414470000|2022-04-20 00:27:50|384.22|381.42|384.48|381.68|384.48|381.68|384.22|381.42|0
1650414480000|2022-04-20 00:28:00|384.3|381.5|384.3|381.5|384.3|381.5|384.3|381.5|0
1650414490000|2022-04-20 00:28:10|384.13|381.33|383.95|381.15|384.22|381.42|383.95|381.15|0
1650414500000|2022-04-20 00:28:20|384.3|381.5|384.3|381.5|384.3|381.5|384.13|381.33|0
1650414510000|2022-04-20 00:28:30|384.13|381.33|384.13|381.33|384.13|381.33|384.13|381.33|0
1650414530000|2022-04-20 00:28:50|384.3|381.5|384.48|381.68|384.48|381.68|384.3|381.5|0
1650414540000|2022-04-20 00:29:00|384.4|381.6|384.3|381.5|384.4|381.6|384.3|381.5|0
1650414550000|2022-04-20 00:29:10|384.4|381.6|384.3|381.5|384.4|381.6|384.3|381.5|0
1650414560000|2022-04-20 00:29:20|384.48|381.68|384.48|381.68|384.48|381.68|384.4|381.6|0
1650414570000|2022-04-20 00:29:30|384.3|381.5|384.12|381.32|384.3|381.5|384.12|381.32|0
1650414580000|2022-04-20 00:29:40|384.3|381.5|384.22|381.42|384.3|381.5|384.12|381.32|0
1650414590000|2022-04-20 00:29:50|384.12|381.32|384.4|381.6|384.4|381.6|384.12|381.32|0
1650414600000|2022-04-20 00:30:00|384.3|381.5|383.95|381.15|384.3|381.5|383.95|381.15|0
1650414610000|2022-04-20 00:30:10|383.77|380.97|383.77|380.97|383.95|381.15|383.77|380.97|0
1650414620000|2022-04-20 00:30:20|383.86|381.06|383.59|380.79|383.86|381.06|383.59|380.79|0
1650414630000|2022-04-20 00:30:30|383.41|380.61|384.12|381.32|384.12|381.32|383.41|380.61|0
1650414640000|2022-04-20 00:30:40|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1650414650000|2022-04-20 00:30:50|383.95|381.15|383.95|381.15|384.04|381.24|383.95|381.15|0
1650414660000|2022-04-20 00:31:00|383.86|381.06|384.48|381.68|384.48|381.68|383.86|381.06|0
1650414680000|2022-04-20 00:31:20|384.66|381.86|384.48|381.68|384.66|381.86|384.48|381.68|0
1650414690000|2022-04-20 00:31:30|384.3|381.5|384.48|381.68|384.48|381.68|384.3|381.5|0
1650414700000|2022-04-20 00:31:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1650414710000|2022-04-20 00:31:50|384.48|381.68|384.3|381.5|384.48|381.68|384.3|381.5|0
1650414720000|2022-04-20 00:32:00|383.94|381.14|383.59|380.79|383.94|381.14|383.59|380.79|0
1650414730000|2022-04-20 00:32:10|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1650414740000|2022-04-20 00:32:20|383.59|380.79|383.59|380.79|383.59|380.79|383.41|380.61|0
1650414750000|2022-04-20 00:32:30|383.68|380.88|383.59|380.79|383.68|380.88|383.59|380.79|0
1650414760000|2022-04-20 00:32:40|383.68|380.88|383.59|380.79|383.68|380.88|383.59|380.79|0
1650414770000|2022-04-20 00:32:50|383.77|380.97|383.59|380.79|383.77|380.97|383.59|380.79|0
1650414780000|2022-04-20 00:33:00|383.77|380.97|383.76|380.96|383.77|380.97|383.76|380.96|0
1650414790000|2022-04-20 00:33:10|383.94|381.14|383.86|381.06|383.94|381.14|383.76|380.96|0
1650414800000|2022-04-20 00:33:20|383.76|380.96|383.94|381.14|383.94|381.14|383.76|380.96|0
1650414810000|2022-04-20 00:33:30|384.12|381.32|384.12|381.32|384.48|381.68|384.12|381.32|0
1650414820000|2022-04-20 00:33:40|383.94|381.14|384.04|381.24|384.12|381.32|383.94|381.14|0
1650414830000|2022-04-20 00:33:50|384.3|381.5|384.4|381.6|384.48|381.68|384.3|381.5|0
1650414840000|2022-04-20 00:34:00|384.3|381.5|384.12|381.32|384.4|381.6|384.12|381.32|0
1650414860000|2022-04-20 00:34:20|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650414870000|2022-04-20 00:34:30|383.86|381.06|383.86|381.06|383.86|381.06|383.76|380.96|0
1650414880000|2022-04-20 00:34:40|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650414890000|2022-04-20 00:34:50|384.12|381.32|384.4|381.6|384.48|381.68|384.12|381.32|0
1650414900000|2022-04-20 00:35:00|384.3|381.5|383.94|381.14|384.3|381.5|383.94|381.14|0
1650414910000|2022-04-20 00:35:10|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1650414920000|2022-04-20 00:35:20|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1650414930000|2022-04-20 00:35:30|383.94|381.14|383.94|381.14|383.94|381.14|383.76|380.96|0
1650414950000|2022-04-20 00:35:50|384.04|381.24|383.94|381.14|384.04|381.24|383.94|381.14|0
1650414960000|2022-04-20 00:36:00|384.04|381.24|384.22|381.42|384.22|381.42|384.04|381.24|0
1650414970000|2022-04-20 00:36:10|384.3|381.5|384.3|381.5|384.3|381.5|384.3|381.5|0
1650414980000|2022-04-20 00:36:20|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1650414990000|2022-04-20 00:36:30|383.94|381.14|383.94|381.14|384.04|381.24|383.94|381.14|0
1650415000000|2022-04-20 00:36:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650415010000|2022-04-20 00:36:50|383.76|380.96|383.94|381.14|383.94|381.14|383.76|380.96|0
1650415030000|2022-04-20 00:37:10|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1650415040000|2022-04-20 00:37:20|383.86|381.06|383.94|381.14|383.94|381.14|383.86|381.06|0
1650415050000|2022-04-20 00:37:30|384.04|381.24|384.22|381.42|384.22|381.42|384.04|381.24|0
1650415060000|2022-04-20 00:37:40|384.12|381.32|384.12|381.32|384.22|381.42|384.12|381.32|0
1650415070000|2022-04-20 00:37:50|384.22|381.42|384.12|381.32|384.22|381.42|384.04|381.24|0
1650415080000|2022-04-20 00:38:00|384.04|381.24|384.12|381.32|384.12|381.32|384.04|381.24|0
1650415100000|2022-04-20 00:38:20|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650415110000|2022-04-20 00:38:30|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650415120000|2022-04-20 00:38:40|383.94|381.14|384.04|381.24|384.04|381.24|383.94|381.14|0
1650415130000|2022-04-20 00:38:50|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650415150000|2022-04-20 00:39:10|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1650415180000|2022-04-20 00:39:40|383.58|380.78|383.22|380.42|383.58|380.78|383.22|380.42|0
1650415190000|2022-04-20 00:39:50|383.4|380.6|382.96|380.16|383.4|380.6|382.96|380.16|0
1650415200000|2022-04-20 00:40:00|383.05|380.25|383.22|380.42|383.22|380.42|382.96|380.16|0
1650415210000|2022-04-20 00:40:10|383.32|380.52|383.22|380.42|383.32|380.52|383.22|380.42|0
1650415220000|2022-04-20 00:40:20|383.4|380.6|383.58|380.78|383.58|380.78|383.4|380.6|0
1650415230000|2022-04-20 00:40:30|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650415240000|2022-04-20 00:40:40|383.4|380.6|383.5|380.7|383.5|380.7|383.4|380.6|0
1650415250000|2022-04-20 00:40:50|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415260000|2022-04-20 00:41:00|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415280000|2022-04-20 00:41:20|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650415290000|2022-04-20 00:41:30|383.32|380.52|383.22|380.42|383.32|380.52|383.22|380.42|0
1650415310000|2022-04-20 00:41:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415320000|2022-04-20 00:42:00|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650415330000|2022-04-20 00:42:10|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415340000|2022-04-20 00:42:20|383.5|380.7|383.5|380.7|383.5|380.7|383.4|380.6|0
1650415350000|2022-04-20 00:42:30|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415370000|2022-04-20 00:42:50|383.58|380.78|383.4|380.6|383.58|380.78|383.4|380.6|0
1650415380000|2022-04-20 00:43:00|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415390000|2022-04-20 00:43:10|383.4|380.6|383.22|380.42|383.4|380.6|383.22|380.42|0
1650415410000|2022-04-20 00:43:30|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415420000|2022-04-20 00:43:40|383.5|380.7|383.4|380.6|383.5|380.7|383.4|380.6|0
1650415450000|2022-04-20 00:44:10|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1650415480000|2022-04-20 00:44:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415490000|2022-04-20 00:44:50|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415500000|2022-04-20 00:45:00|383.5|380.7|383.5|380.7|383.5|380.7|383.4|380.6|0
1650415510000|2022-04-20 00:45:10|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415520000|2022-04-20 00:45:20|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415530000|2022-04-20 00:45:30|383.58|380.78|383.58|380.78|383.58|380.78|383.4|380.6|0
1650415540000|2022-04-20 00:45:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650415550000|2022-04-20 00:45:50|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650415560000|2022-04-20 00:46:00|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415570000|2022-04-20 00:46:10|383.4|380.6|383.4|380.6|383.49|380.69|383.4|380.6|0
1650415620000|2022-04-20 00:47:00|383.49|380.69|383.4|380.6|383.49|380.69|383.4|380.6|0
1650415640000|2022-04-20 00:47:20|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650415660000|2022-04-20 00:47:40|383.76|380.96|383.76|380.96|383.94|381.14|383.76|380.96|0
1650415690000|2022-04-20 00:48:10|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650415710000|2022-04-20 00:48:30|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1650415720000|2022-04-20 00:48:40|383.94|381.14|384.12|381.32|384.12|381.32|383.94|381.14|0
1650415730000|2022-04-20 00:48:50|384.21|381.41|384.12|381.32|384.21|381.41|384.12|381.32|0
1650415740000|2022-04-20 00:49:00|384.3|381.5|384.12|381.32|384.3|381.5|384.12|381.32|0
1650415750000|2022-04-20 00:49:10|384.3|381.5|384.12|381.32|384.3|381.5|384.12|381.32|0
1650415760000|2022-04-20 00:49:20|384.3|381.5|384.12|381.32|384.3|381.5|384.12|381.32|0
1650415790000|2022-04-20 00:49:50|384.3|381.5|384.12|381.32|384.3|381.5|384.12|381.32|0
1650415800000|2022-04-20 00:50:00|384.21|381.41|384.3|381.5|384.3|381.5|384.12|381.32|0
1650415810000|2022-04-20 00:50:10|384.12|381.32|383.94|381.14|384.12|381.32|383.94|381.14|0
1650415850000|2022-04-20 00:50:50|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1650415860000|2022-04-20 00:51:00|383.94|381.14|384.12|381.32|384.12|381.32|383.94|381.14|0
1650415870000|2022-04-20 00:51:10|384.3|381.5|384.3|381.5|384.3|381.5|384.3|381.5|0
1650415880000|2022-04-20 00:51:20|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1650415910000|2022-04-20 00:51:50|384.65|381.85|384.48|381.68|384.65|381.85|384.48|381.68|0
1650415940000|2022-04-20 00:52:20|384.3|381.5|384.3|381.5|384.3|381.5|384.12|381.32|0
1650415950000|2022-04-20 00:52:30|384.12|381.32|384.12|381.32|384.12|381.32|384.12|381.32|0
1650415960000|2022-04-20 00:52:40|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1650415970000|2022-04-20 00:52:50|384.12|381.32|383.94|381.14|384.12|381.32|383.94|381.14|0
1650415980000|2022-04-20 00:53:00|383.85|381.05|384.12|381.32|384.12|381.32|383.76|380.96|0
1650415990000|2022-04-20 00:53:10|384.03|381.23|383.94|381.14|384.12|381.32|383.94|381.14|0
1650416000000|2022-04-20 00:53:20|383.76|380.96|383.76|380.96|383.94|381.14|383.76|380.96|0
1650416010000|2022-04-20 00:53:30|383.67|380.87|383.76|380.96|383.76|380.96|383.67|380.87|0
1650416020000|2022-04-20 00:53:40|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650416040000|2022-04-20 00:54:00|383.49|380.69|383.58|380.78|383.58|380.78|383.49|380.69|0
1650416050000|2022-04-20 00:54:10|383.67|380.87|383.4|380.6|383.67|380.87|383.4|380.6|0
1650416060000|2022-04-20 00:54:20|383.49|380.69|383.4|380.6|383.49|380.69|383.4|380.6|0
1650416070000|2022-04-20 00:54:30|383.58|380.78|383.49|380.69|383.76|380.96|383.49|380.69|0
1650416080000|2022-04-20 00:54:40|383.58|380.78|383.76|380.96|383.76|380.96|383.58|380.78|0
1650416100000|2022-04-20 00:55:00|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650416110000|2022-04-20 00:55:10|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1650416120000|2022-04-20 00:55:20|383.58|380.78|383.4|380.6|383.58|380.78|383.4|380.6|0
1650416130000|2022-04-20 00:55:30|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1650416140000|2022-04-20 00:55:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650416150000|2022-04-20 00:55:50|383.58|380.78|383.58|380.78|383.58|380.78|383.49|380.69|0
1650416160000|2022-04-20 00:56:00|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650416170000|2022-04-20 00:56:10|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650416180000|2022-04-20 00:56:20|383.22|380.42|383.76|380.96|383.76|380.96|383.22|380.42|0
1650416190000|2022-04-20 00:56:30|383.58|380.78|383.58|380.78|383.58|380.78|383.4|380.6|0
1650416200000|2022-04-20 00:56:40|383.67|380.87|383.58|380.78|383.67|380.87|383.58|380.78|0
1650416230000|2022-04-20 00:57:10|383.4|380.6|383.13|380.33|383.4|380.6|383.13|380.33|0
1650416240000|2022-04-20 00:57:20|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650416250000|2022-04-20 00:57:30|383.22|380.42|383.4|380.6|383.4|380.6|383.22|380.42|0
1650416260000|2022-04-20 00:57:40|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1650416330000|2022-04-20 00:58:50|383.04|380.24|383.22|380.42|383.22|380.42|383.04|380.24|0
1650416360000|2022-04-20 00:59:20|383.31|380.51|383.4|380.6|383.4|380.6|383.31|380.51|0
1650416370000|2022-04-20 00:59:30|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1650416380000|2022-04-20 00:59:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1650416390000|2022-04-20 00:59:50|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1650416400000|2022-04-20 01:00:00|383.04|380.24|383.22|380.42|383.22|380.42|383.04|380.24|0
1650416410000|2022-04-20 01:00:10|383.04|380.24|383.22|380.42|383.22|380.42|383.04|380.24|0
1650416430000|2022-04-20 01:00:30|383.31|380.51|383.4|380.6|383.4|380.6|383.31|380.51|0
1650416440000|2022-04-20 01:00:40|383.31|380.51|383.22|380.42|383.31|380.51|383.22|380.42|0
1650416450000|2022-04-20 01:00:50|383.04|380.24|383.04|380.24|383.04|380.24|382.86|380.06|0
1650416460000|2022-04-20 01:01:00|382.95|380.15|382.14|379.34|382.95|380.15|382.14|379.34|0
1650416470000|2022-04-20 01:01:10|382.32|379.52|382.14|379.34|382.32|379.52|382.14|379.34|0
1650416480000|2022-04-20 01:01:20|382.32|379.52|382.14|379.34|382.32|379.52|382.14|379.34|0
1650416490000|2022-04-20 01:01:30|381.96|379.16|381.79|378.99|381.96|379.16|381.79|378.99|0
1650416500000|2022-04-20 01:01:40|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1650416510000|2022-04-20 01:01:50|381.43|378.63|381.43|378.63|381.79|378.99|381.43|378.63|0
1650416520000|2022-04-20 01:02:00|381.52|378.72|381.43|378.63|381.52|378.72|381.43|378.63|0
1650416530000|2022-04-20 01:02:10|381.61|378.81|381.96|379.16|381.96|379.16|381.61|378.81|0
1650416540000|2022-04-20 01:02:20|381.79|378.99|381.78|378.98|381.79|378.99|381.78|378.98|0
1650416550000|2022-04-20 01:02:30|381.96|379.16|381.96|379.16|382.06|379.26|381.96|379.16|0
1650416570000|2022-04-20 01:02:50|382.14|379.34|382.86|380.06|382.86|380.06|382.14|379.34|0
1650416580000|2022-04-20 01:03:00|383.04|380.24|382.5|379.7|383.04|380.24|382.32|379.52|0
1650416590000|2022-04-20 01:03:10|382.41|379.61|382.5|379.7|382.5|379.7|382.41|379.61|0
1650416600000|2022-04-20 01:03:20|382.77|379.97|382.68|379.88|382.86|380.06|382.68|379.88|0
1650416610000|2022-04-20 01:03:30|382.5|379.7|382.68|379.88|382.77|379.97|382.5|379.7|0
1650416620000|2022-04-20 01:03:40|382.77|379.97|382.86|380.06|382.86|380.06|382.77|379.97|0
1650416630000|2022-04-20 01:03:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1650416640000|2022-04-20 01:04:00|382.68|379.88|382.77|379.97|382.77|379.97|382.68|379.88|0
1650416650000|2022-04-20 01:04:10|382.68|379.88|382.68|379.88|382.77|379.97|382.68|379.88|0
1650416660000|2022-04-20 01:04:20|382.77|379.97|383.04|380.24|383.04|380.24|382.68|379.88|0
1650416670000|2022-04-20 01:04:30|382.86|380.06|383.22|380.42|383.22|380.42|382.86|380.06|0
1650416680000|2022-04-20 01:04:40|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1650416690000|2022-04-20 01:04:50|383.49|380.69|383.22|380.42|383.49|380.69|383.22|380.42|0
1650416700000|2022-04-20 01:05:00|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1650416710000|2022-04-20 01:05:10|383.22|380.42|383.22|380.42|383.39|380.59|383.22|380.42|0
1650416720000|2022-04-20 01:05:20|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1650416730000|2022-04-20 01:05:30|383.13|380.33|383.22|380.42|383.22|380.42|383.13|380.33|0
1650416740000|2022-04-20 01:05:40|383.31|380.51|383.22|380.42|383.31|380.51|383.22|380.42|0
1650416750000|2022-04-20 01:05:50|383.13|380.33|383.04|380.24|383.13|380.33|383.04|380.24|0
1650416780000|2022-04-20 01:06:20|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1650416790000|2022-04-20 01:06:30|383.31|380.51|383.31|380.51|383.31|380.51|383.22|380.42|0
1650416800000|2022-04-20 01:06:40|383.22|380.42|383.21|380.41|383.31|380.51|383.21|380.41|0
1650416810000|2022-04-20 01:06:50|383.39|380.59|383.67|380.87|383.67|380.87|383.39|380.59|0
1650416820000|2022-04-20 01:07:00|383.75|380.95|383.75|380.95|383.75|380.95|383.67|380.87|0
1650416830000|2022-04-20 01:07:10|383.85|381.05|383.75|380.95|383.85|381.05|383.75|380.95|0
1650416840000|2022-04-20 01:07:20|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1650416870000|2022-04-20 01:07:50|383.39|380.59|383.57|380.77|383.57|380.77|383.39|380.59|0
1650416880000|2022-04-20 01:08:00|383.67|380.87|383.75|380.95|383.75|380.95|383.67|380.87|0
1650416890000|2022-04-20 01:08:10|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1650416900000|2022-04-20 01:08:20|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1650416910000|2022-04-20 01:08:30|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1650416930000|2022-04-20 01:08:50|383.67|380.87|383.39|380.59|383.67|380.87|383.39|380.59|0
1650416940000|2022-04-20 01:09:00|383.49|380.69|383.84|381.04|383.84|381.04|383.49|380.69|0
1650416950000|2022-04-20 01:09:10|384.11|381.31|384.11|381.31|384.11|381.31|384.11|381.31|0
1650416960000|2022-04-20 01:09:20|383.93|381.13|383.93|381.13|384.02|381.22|383.93|381.13|0
1650416970000|2022-04-20 01:09:30|383.84|381.04|383.67|380.87|383.84|381.04|383.67|380.87|0
1650416980000|2022-04-20 01:09:40|383.75|380.95|383.75|380.95|383.84|381.04|383.75|380.95|0
1650416990000|2022-04-20 01:09:50|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1650417010000|2022-04-20 01:10:10|383.31|380.51|383.57|380.77|383.57|380.77|383.31|380.51|0
1650417020000|2022-04-20 01:10:20|383.39|380.59|383.75|380.95|383.75|380.95|383.21|380.41|0
1650417030000|2022-04-20 01:10:30|383.57|380.77|383.67|380.87|383.67|380.87|383.57|380.77|0
1650417040000|2022-04-20 01:10:40|383.39|380.59|383.57|380.77|383.75|380.95|383.39|380.59|0
1650417050000|2022-04-20 01:10:50|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1650417060000|2022-04-20 01:11:00|383.66|380.86|383.39|380.59|383.66|380.86|383.39|380.59|0
1650417070000|2022-04-20 01:11:10|383.49|380.69|383.39|380.59|383.49|380.69|383.39|380.59|0
1650417080000|2022-04-20 01:11:20|383.21|380.41|383.39|380.59|383.39|380.59|383.21|380.41|0
1650417090000|2022-04-20 01:11:30|383.49|380.69|383.57|380.77|383.57|380.77|383.39|380.59|0
1650417100000|2022-04-20 01:11:40|383.75|380.95|383.57|380.77|383.75|380.95|383.57|380.77|0
1650417110000|2022-04-20 01:11:50|383.39|380.59|383.57|380.77|383.57|380.77|383.39|380.59|0
1650417120000|2022-04-20 01:12:00|383.75|380.95|383.57|380.77|383.75|380.95|383.57|380.77|0
1650417130000|2022-04-20 01:12:10|383.49|380.69|383.57|380.77|383.57|380.77|383.49|380.69|0
1650417140000|2022-04-20 01:12:20|383.49|380.69|383.57|380.77|383.57|380.77|383.49|380.69|0
1650417150000|2022-04-20 01:12:30|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1650417160000|2022-04-20 01:12:40|383.84|381.04|383.66|380.86|383.84|381.04|383.57|380.77|0
1650417170000|2022-04-20 01:12:50|383.75|380.95|384.11|381.31|384.11|381.31|383.75|380.95|0
1650417180000|2022-04-20 01:13:00|383.93|381.13|383.84|381.04|383.93|381.13|383.84|381.04|0
1650417190000|2022-04-20 01:13:10|383.75|380.95|384.11|381.31|384.11|381.31|383.75|380.95|0
1650417210000|2022-04-20 01:13:30|383.93|381.13|383.93|381.13|384.11|381.31|383.93|381.13|0
1650417220000|2022-04-20 01:13:40|383.84|381.04|383.93|381.13|383.93|381.13|383.84|381.04|0
1650417230000|2022-04-20 01:13:50|384.11|381.31|383.93|381.13|384.11|381.31|383.93|381.13|0
1650417240000|2022-04-20 01:14:00|384.11|381.31|384.11|381.31|384.11|381.31|384.02|381.22|0
1650417250000|2022-04-20 01:14:10|383.93|381.13|384.29|381.49|384.29|381.49|383.93|381.13|0
1650417260000|2022-04-20 01:14:20|384.11|381.31|384.11|381.31|384.11|381.31|384.11|381.31|0
1650417270000|2022-04-20 01:14:30|384.2|381.4|384.11|381.31|384.29|381.49|384.11|381.31|0
1650417280000|2022-04-20 01:14:40|384.2|381.4|384.2|381.4|384.2|381.4|384.11|381.31|0
1650417290000|2022-04-20 01:14:50|384.11|381.31|384.2|381.4|384.2|381.4|384.11|381.31|0
1650417300000|2022-04-20 01:15:00|384.29|381.49|384.83|382.03|384.83|382.03|384.29|381.49|0
1650417310000|2022-04-20 01:15:10|385.36|382.56|385.9|383.1|385.9|383.1|385.36|382.56|0
1650417320000|2022-04-20 01:15:20|386.54|383.74|386.62|383.82|386.62|383.82|386.54|383.74|0
1650417330000|2022-04-20 01:15:30|386.98|384.18|386.44|383.64|386.98|384.18|386.44|383.64|0
1650417340000|2022-04-20 01:15:40|386.62|383.82|386.26|383.46|386.62|383.82|386.26|383.46|0
1650417350000|2022-04-20 01:15:50|386.44|383.64|388.06|385.26|388.61|385.81|386.44|383.64|0
1650417360000|2022-04-20 01:16:00|388.24|385.44|388.79|385.99|388.97|386.17|388.24|385.44|0
1650417370000|2022-04-20 01:16:10|388.43|385.63|389.15|386.35|389.15|386.35|388.43|385.63|0
1650417380000|2022-04-20 01:16:20|388.79|385.99|388.24|385.44|388.79|385.99|388.24|385.44|0
1650417390000|2022-04-20 01:16:30|388.43|385.63|388.24|385.44|388.52|385.72|388.24|385.44|0
1650417400000|2022-04-20 01:16:40|388.34|385.54|388.42|385.62|388.42|385.62|388.34|385.54|0
1650417410000|2022-04-20 01:16:50|388.61|385.81|388.42|385.62|388.61|385.81|388.42|385.62|0
1650417420000|2022-04-20 01:17:00|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1650417430000|2022-04-20 01:17:10|388.06|385.26|387.88|385.08|388.24|385.44|387.88|385.08|0
1650417440000|2022-04-20 01:17:20|387.7|384.9|387.88|385.08|387.88|385.08|387.7|384.9|0
1650417450000|2022-04-20 01:17:30|387.7|384.9|388.06|385.26|388.06|385.26|387.7|384.9|0
1650417460000|2022-04-20 01:17:40|388.24|385.44|388.06|385.26|388.24|385.44|388.06|385.26|0
1650417470000|2022-04-20 01:17:50|388.16|385.36|388.24|385.44|388.24|385.44|388.16|385.36|0
1650417480000|2022-04-20 01:18:00|388.42|385.62|388.79|385.99|388.79|385.99|388.42|385.62|0
1650417490000|2022-04-20 01:18:10|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1650417500000|2022-04-20 01:18:20|388.88|386.08|388.97|386.17|388.97|386.17|388.79|385.99|0
1650417510000|2022-04-20 01:18:30|388.88|386.08|388.42|385.62|388.88|386.08|388.42|385.62|0
1650417520000|2022-04-20 01:18:40|388.24|385.44|388.06|385.26|388.24|385.44|388.06|385.26|0
1650417530000|2022-04-20 01:18:50|387.88|385.08|388.24|385.44|388.24|385.44|387.88|385.08|0
1650417540000|2022-04-20 01:19:00|388.52|385.72|388.6|385.8|388.6|385.8|388.52|385.72|0
1650417550000|2022-04-20 01:19:10|388.7|385.9|388.97|386.17|388.97|386.17|388.7|385.9|0
1650417560000|2022-04-20 01:19:20|389.15|386.35|388.97|386.17|389.15|386.35|388.97|386.17|0
1650417570000|2022-04-20 01:19:30|389.15|386.35|389.33|386.53|389.33|386.53|389.15|386.35|0
1650417580000|2022-04-20 01:19:40|389.15|386.35|389.33|386.53|389.33|386.53|389.15|386.35|0
1650417590000|2022-04-20 01:19:50|389.51|386.71|389.69|386.89|389.87|387.07|389.51|386.71|0
1650417600000|2022-04-20 01:20:00|389.87|387.07|390.23|387.43|390.32|387.52|389.87|387.07|0
1650417610000|2022-04-20 01:20:10|390.05|387.25|389.69|386.89|390.05|387.25|389.69|386.89|0
1650417620000|2022-04-20 01:20:20|389.51|386.71|389.51|386.71|389.51|386.71|389.33|386.53|0
1650417630000|2022-04-20 01:20:30|389.33|386.53|389.33|386.53|389.51|386.71|389.33|386.53|0
1650417640000|2022-04-20 01:20:40|389.15|386.35|389.33|386.53|389.33|386.53|389.15|386.35|0
1650417650000|2022-04-20 01:20:50|389.51|386.71|389.33|386.53|389.51|386.71|389.33|386.53|0
1650417680000|2022-04-20 01:21:20|389.51|386.71|389.6|386.8|389.6|386.8|389.42|386.62|0
1650417690000|2022-04-20 01:21:30|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1650417700000|2022-04-20 01:21:40|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1650417710000|2022-04-20 01:21:50|388.96|386.16|388.96|386.16|388.96|386.16|388.88|386.08|0
1650417720000|2022-04-20 01:22:00|389.15|386.35|389.33|386.53|389.33|386.53|389.15|386.35|0
1650417730000|2022-04-20 01:22:10|389.24|386.44|389.15|386.35|389.33|386.53|389.15|386.35|0
1650417740000|2022-04-20 01:22:20|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1650417750000|2022-04-20 01:22:30|389.14|386.34|389.14|386.34|389.14|386.34|388.96|386.16|0
1650417760000|2022-04-20 01:22:40|388.96|386.16|388.96|386.16|388.96|386.16|388.88|386.08|0
1650417770000|2022-04-20 01:22:50|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1650417780000|2022-04-20 01:23:00|388.96|386.16|388.6|385.8|388.96|386.16|388.6|385.8|0
1650417790000|2022-04-20 01:23:10|388.42|385.62|388.24|385.44|388.42|385.62|388.24|385.44|0
1650417800000|2022-04-20 01:23:20|388.42|385.62|388.6|385.8|388.7|385.9|388.42|385.62|0
1650417820000|2022-04-20 01:23:40|388.42|385.62|388.88|386.08|388.88|386.08|388.42|385.62|0
1650417830000|2022-04-20 01:23:50|388.78|385.98|388.78|385.98|388.96|386.16|388.78|385.98|0
1650417840000|2022-04-20 01:24:00|388.88|386.08|388.96|386.16|388.96|386.16|388.6|385.8|0
1650417850000|2022-04-20 01:24:10|388.6|385.8|388.7|385.9|388.7|385.9|388.42|385.62|0
1650417860000|2022-04-20 01:24:20|389.06|386.26|388.42|385.62|389.06|386.26|388.42|385.62|0
1650417870000|2022-04-20 01:24:30|388.6|385.8|388.7|385.9|388.7|385.9|388.6|385.8|0
1650417880000|2022-04-20 01:24:40|388.6|385.8|388.42|385.62|388.6|385.8|388.42|385.62|0
1650417890000|2022-04-20 01:24:50|388.52|385.72|388.6|385.8|388.6|385.8|388.52|385.72|0
1650417900000|2022-04-20 01:25:00|388.78|385.98|388.96|386.16|388.96|386.16|388.78|385.98|0
1650417910000|2022-04-20 01:25:10|388.6|385.8|388.7|385.9|388.78|385.98|388.6|385.8|0
1650417920000|2022-04-20 01:25:20|388.78|385.98|388.78|385.98|388.88|386.08|388.78|385.98|0
1650417930000|2022-04-20 01:25:30|388.7|385.9|388.78|385.98|388.78|385.98|388.7|385.9|0
1650417940000|2022-04-20 01:25:40|388.96|386.16|388.78|385.98|388.96|386.16|388.78|385.98|0
1650417950000|2022-04-20 01:25:50|388.96|386.16|388.96|386.16|389.06|386.26|388.96|386.16|0
1650417960000|2022-04-20 01:26:00|389.14|386.34|389.32|386.52|389.32|386.52|389.14|386.34|0
1650417970000|2022-04-20 01:26:10|389.5|386.7|389.24|386.44|389.5|386.7|389.24|386.44|0
1650417980000|2022-04-20 01:26:20|389.14|386.34|389.32|386.52|389.32|386.52|389.14|386.34|0
1650417990000|2022-04-20 01:26:30|389.5|386.7|389.32|386.52|389.5|386.7|389.32|386.52|0
1650418000000|2022-04-20 01:26:40|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1650418010000|2022-04-20 01:26:50|389.32|386.52|389.14|386.34|389.32|386.52|389.14|386.34|0
1650418020000|2022-04-20 01:27:00|389.24|386.44|389.14|386.34|389.24|386.44|389.14|386.34|0
1650418030000|2022-04-20 01:27:10|389.32|386.52|389.5|386.7|389.5|386.7|389.32|386.52|0
1650418050000|2022-04-20 01:27:30|389.87|387.07|390.23|387.43|390.77|387.97|389.87|387.07|0
1650418060000|2022-04-20 01:27:40|390.05|387.25|389.14|386.34|390.05|387.25|389.14|386.34|0
1650418070000|2022-04-20 01:27:50|389.32|386.52|389.69|386.89|389.69|386.89|389.14|386.34|0
1650418080000|2022-04-20 01:28:00|389.78|386.98|389.78|386.98|389.78|386.98|389.68|386.88|0
1650418090000|2022-04-20 01:28:10|389.68|386.88|389.87|387.07|389.87|387.07|389.68|386.88|0
1650418110000|2022-04-20 01:28:30|389.68|386.88|389.5|386.7|389.68|386.88|389.32|386.52|0
1650418120000|2022-04-20 01:28:40|389.32|386.52|389.32|386.52|389.5|386.7|389.32|386.52|0
1650418130000|2022-04-20 01:28:50|389.14|386.34|388.78|385.98|389.14|386.34|388.78|385.98|0
1650418140000|2022-04-20 01:29:00|388.69|385.89|388.42|385.62|388.69|385.89|388.42|385.62|0
1650418150000|2022-04-20 01:29:10|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1650418160000|2022-04-20 01:29:20|388.96|386.16|389.14|386.34|389.14|386.34|388.96|386.16|0
1650418170000|2022-04-20 01:29:30|388.96|386.16|388.96|386.16|389.06|386.26|388.96|386.16|0
1650418190000|2022-04-20 01:29:50|389.14|386.34|388.96|386.16|389.14|386.34|388.96|386.16|0
1650418200000|2022-04-20 01:30:00|389.14|386.34|389.42|386.62|389.5|386.7|389.14|386.34|0
1650418210000|2022-04-20 01:30:10|388.78|385.98|388.6|385.8|388.78|385.98|388.6|385.8|0
1650418220000|2022-04-20 01:30:20|388.78|385.98|388.6|385.8|388.78|385.98|388.42|385.62|0
1650418230000|2022-04-20 01:30:30|388.69|385.89|388.96|386.16|388.96|386.16|388.69|385.89|0
1650418240000|2022-04-20 01:30:40|388.6|385.8|388.06|385.26|388.6|385.8|388.06|385.26|0
1650418250000|2022-04-20 01:30:50|387.88|385.08|388.42|385.62|388.42|385.62|387.88|385.08|0
1650418260000|2022-04-20 01:31:00|388.24|385.44|388.06|385.26|388.24|385.44|387.7|384.9|0
1650418270000|2022-04-20 01:31:10|388.24|385.44|388.6|385.8|388.6|385.8|388.06|385.26|0
1650418280000|2022-04-20 01:31:20|388.96|386.16|388.87|386.07|389.14|386.34|388.87|386.07|0
1650418290000|2022-04-20 01:31:30|389.14|386.34|389.32|386.52|389.32|386.52|389.14|386.34|0
1650418300000|2022-04-20 01:31:40|389.24|386.44|389.32|386.52|389.32|386.52|389.14|386.34|0
1650418310000|2022-04-20 01:31:50|389.14|386.34|389.14|386.34|389.32|386.52|389.14|386.34|0
1650418320000|2022-04-20 01:32:00|389.32|386.52|389.14|386.34|389.32|386.52|389.14|386.34|0
1650418330000|2022-04-20 01:32:10|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1650418340000|2022-04-20 01:32:20|389.14|386.34|389.14|386.34|389.24|386.44|389.14|386.34|0
1650418350000|2022-04-20 01:32:30|389.32|386.52|389.32|386.52|389.32|386.52|389.14|386.34|0
1650418360000|2022-04-20 01:32:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1650418370000|2022-04-20 01:32:50|389.5|386.7|389.68|386.88|389.68|386.88|389.5|386.7|0
1650418380000|2022-04-20 01:33:00|389.42|386.62|389.6|386.8|389.6|386.8|389.32|386.52|0
1650418390000|2022-04-20 01:33:10|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1650418410000|2022-04-20 01:33:30|389.5|386.7|389.5|386.7|389.5|386.7|389.42|386.62|0
1650418420000|2022-04-20 01:33:40|389.68|386.88|390.04|387.24|390.04|387.24|389.68|386.88|0
1650418430000|2022-04-20 01:33:50|390.14|387.34|390.04|387.24|390.23|387.43|390.04|387.24|0
1650418440000|2022-04-20 01:34:00|390.23|387.43|389.96|387.16|390.59|387.79|389.96|387.16|0
1650418450000|2022-04-20 01:34:10|390.04|387.24|390.23|387.43|390.23|387.43|390.04|387.24|0
1650418460000|2022-04-20 01:34:20|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1650418470000|2022-04-20 01:34:30|390.59|387.79|390.59|387.79|390.59|387.79|390.5|387.7|0
1650418480000|2022-04-20 01:34:40|390.41|387.61|390.59|387.79|390.59|387.79|390.41|387.61|0
1650418500000|2022-04-20 01:35:00|390.41|387.61|389.86|387.06|390.41|387.61|389.86|387.06|0
1650418510000|2022-04-20 01:35:10|389.68|386.88|389.32|386.52|389.68|386.88|389.32|386.52|0
1650418520000|2022-04-20 01:35:20|389.68|386.88|389.86|387.06|389.86|387.06|389.68|386.88|0
1650418530000|2022-04-20 01:35:30|390.04|387.24|389.68|386.88|390.04|387.24|389.68|386.88|0
1650418540000|2022-04-20 01:35:40|389.5|386.7|389.14|386.34|389.68|386.88|389.14|386.34|0
1650418550000|2022-04-20 01:35:50|389.32|386.52|389.5|386.7|389.5|386.7|389.32|386.52|0
1650418560000|2022-04-20 01:36:00|389.32|386.52|389.32|386.52|389.68|386.88|389.32|386.52|0
1650418570000|2022-04-20 01:36:10|389.5|386.7|389.5|386.7|389.5|386.7|389.5|386.7|0
1650418580000|2022-04-20 01:36:20|389.32|386.52|388.96|386.16|389.32|386.52|388.96|386.16|0
1650418590000|2022-04-20 01:36:30|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1650418600000|2022-04-20 01:36:40|388.6|385.8|388.6|385.8|388.78|385.98|388.42|385.62|0
1650418610000|2022-04-20 01:36:50|388.87|386.07|388.78|385.98|388.96|386.16|388.78|385.98|0
1650418620000|2022-04-20 01:37:00|388.6|385.8|388.6|385.8|388.78|385.98|388.6|385.8|0
1650418630000|2022-04-20 01:37:10|388.42|385.62|388.06|385.26|388.42|385.62|388.06|385.26|0
1650418640000|2022-04-20 01:37:20|387.88|385.08|388.06|385.26|388.06|385.26|387.88|385.08|0
1650418650000|2022-04-20 01:37:30|388.24|385.44|387.88|385.08|388.24|385.44|387.88|385.08|0
1650418660000|2022-04-20 01:37:40|388.06|385.26|388.06|385.26|388.06|385.26|388.06|385.26|0
1650418670000|2022-04-20 01:37:50|388.24|385.44|388.24|385.44|388.24|385.44|388.06|385.26|0
1650418680000|2022-04-20 01:38:00|388.42|385.62|388.24|385.44|388.42|385.62|388.24|385.44|0
1650418690000|2022-04-20 01:38:10|388.06|385.26|388.24|385.44|388.24|385.44|388.06|385.26|0
1650418700000|2022-04-20 01:38:20|388.06|385.26|388.06|385.26|388.06|385.26|388.06|385.26|0
1650418710000|2022-04-20 01:38:30|387.88|385.08|388.06|385.26|388.15|385.35|387.88|385.08|0
1650418720000|2022-04-20 01:38:40|387.88|385.08|387.79|384.99|387.88|385.08|387.79|384.99|0
1650418730000|2022-04-20 01:38:50|387.88|385.08|387.79|384.99|387.88|385.08|387.79|384.99|0
1650418740000|2022-04-20 01:39:00|387.7|384.9|387.88|385.08|388.06|385.26|387.7|384.9|0
1650418750000|2022-04-20 01:39:10|387.7|384.9|387.88|385.08|387.88|385.08|387.7|384.9|0
1650418760000|2022-04-20 01:39:20|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1650418770000|2022-04-20 01:39:30|388.42|385.62|388.6|385.8|388.6|385.8|388.42|385.62|0
1650418780000|2022-04-20 01:39:40|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1650418790000|2022-04-20 01:39:50|388.96|386.16|388.69|385.89|389.14|386.34|388.69|385.89|0
1650418800000|2022-04-20 01:40:00|388.78|385.98|388.96|386.16|388.96|386.16|388.78|385.98|0
1650418810000|2022-04-20 01:40:10|388.87|386.07|388.78|385.98|388.87|386.07|388.78|385.98|0
1650418820000|2022-04-20 01:40:20|388.96|386.16|388.87|386.07|388.96|386.16|388.87|386.07|0
1650418830000|2022-04-20 01:40:30|388.6|385.8|388.78|385.98|388.78|385.98|388.6|385.8|0
1650418840000|2022-04-20 01:40:40|388.96|386.16|388.96|386.16|388.96|386.16|388.78|385.98|0
1650418850000|2022-04-20 01:40:50|388.6|385.8|388.6|385.8|388.6|385.8|388.42|385.62|0
1650418860000|2022-04-20 01:41:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1650418870000|2022-04-20 01:41:10|388.6|385.8|388.78|385.98|388.78|385.98|388.6|385.8|0
1650418880000|2022-04-20 01:41:20|388.87|386.07|388.78|385.98|388.87|386.07|388.78|385.98|0
1650418890000|2022-04-20 01:41:30|388.96|386.16|388.78|385.98|388.96|386.16|388.78|385.98|0
1650418900000|2022-04-20 01:41:40|388.6|385.8|388.78|385.98|388.78|385.98|388.6|385.8|0
1650418920000|2022-04-20 01:42:00|388.6|385.8|388.51|385.71|388.6|385.8|388.51|385.71|0
1650418930000|2022-04-20 01:42:10|388.78|385.98|388.6|385.8|388.78|385.98|388.6|385.8|0
1650418940000|2022-04-20 01:42:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1650418950000|2022-04-20 01:42:30|388.42|385.62|388.24|385.44|388.42|385.62|388.24|385.44|0
1650418960000|2022-04-20 01:42:40|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1650418970000|2022-04-20 01:42:50|388.24|385.44|388.23|385.43|388.24|385.44|388.23|385.43|0
1650418980000|2022-04-20 01:43:00|388.05|385.25|388.33|385.53|388.33|385.53|388.05|385.25|0
1650418990000|2022-04-20 01:43:10|388.23|385.43|388.05|385.25|388.23|385.43|388.05|385.25|0
1650419000000|2022-04-20 01:43:20|388.23|385.43|388.23|385.43|388.23|385.43|388.15|385.35|0
1650419010000|2022-04-20 01:43:30|388.42|385.62|388.15|385.35|388.42|385.62|388.15|385.35|0
1650419020000|2022-04-20 01:43:40|388.05|385.25|388.23|385.43|388.23|385.43|388.05|385.25|0
1650419030000|2022-04-20 01:43:50|388.33|385.53|388.23|385.43|388.33|385.53|388.23|385.43|0
1650419040000|2022-04-20 01:44:00|388.51|385.71|388.6|385.8|388.6|385.8|388.51|385.71|0
1650419050000|2022-04-20 01:44:10|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1650419060000|2022-04-20 01:44:20|388.41|385.61|388.6|385.8|388.6|385.8|388.41|385.61|0
1650419070000|2022-04-20 01:44:30|388.69|385.89|388.6|385.8|388.69|385.89|388.6|385.8|0
1650419080000|2022-04-20 01:44:40|388.78|385.98|388.69|385.89|388.78|385.98|388.69|385.89|0
1650419090000|2022-04-20 01:44:50|388.78|385.98|388.96|386.16|388.96|386.16|388.69|385.89|0
1650419100000|2022-04-20 01:45:00|388.87|386.07|388.78|385.98|388.87|386.07|388.78|385.98|0
1650419110000|2022-04-20 01:45:10|388.87|386.07|389.14|386.34|389.14|386.34|388.87|386.07|0
1650419120000|2022-04-20 01:45:20|389.5|386.7|389.32|386.52|389.5|386.7|389.23|386.43|0
1650419130000|2022-04-20 01:45:30|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1650419140000|2022-04-20 01:45:40|389.14|386.34|388.96|386.16|389.32|386.52|388.96|386.16|0
1650419150000|2022-04-20 01:45:50|388.87|386.07|388.78|385.98|388.96|386.16|388.78|385.98|0
1650419160000|2022-04-20 01:46:00|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419170000|2022-04-20 01:46:10|388.33|385.53|388.23|385.43|388.33|385.53|388.23|385.43|0
1650419180000|2022-04-20 01:46:20|388.33|385.53|388.59|385.79|388.59|385.79|388.23|385.43|0
1650419190000|2022-04-20 01:46:30|388.51|385.71|388.59|385.79|388.59|385.79|388.51|385.71|0
1650419200000|2022-04-20 01:46:40|388.78|385.98|388.59|385.79|388.78|385.98|388.59|385.79|0
1650419210000|2022-04-20 01:46:50|388.77|385.97|388.87|386.07|388.87|386.07|388.77|385.97|0
1650419220000|2022-04-20 01:47:00|388.96|386.16|389.14|386.34|389.14|386.34|388.96|386.16|0
1650419230000|2022-04-20 01:47:10|388.96|386.16|388.87|386.07|388.96|386.16|388.77|385.97|0
1650419240000|2022-04-20 01:47:20|388.77|385.97|388.96|386.16|388.96|386.16|388.77|385.97|0
1650419250000|2022-04-20 01:47:30|388.77|385.97|388.69|385.89|388.77|385.97|388.59|385.79|0
1650419260000|2022-04-20 01:47:40|388.41|385.61|388.77|385.97|388.77|385.97|388.41|385.61|0
1650419270000|2022-04-20 01:47:50|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1650419280000|2022-04-20 01:48:00|388.77|385.97|388.77|385.97|388.77|385.97|388.69|385.89|0
1650419290000|2022-04-20 01:48:10|388.59|385.79|388.69|385.89|388.69|385.89|388.59|385.79|0
1650419300000|2022-04-20 01:48:20|388.77|385.97|388.87|386.07|388.87|386.07|388.77|385.97|0
1650419310000|2022-04-20 01:48:30|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1650419320000|2022-04-20 01:48:40|388.69|385.89|388.59|385.79|388.77|385.97|388.59|385.79|0
1650419330000|2022-04-20 01:48:50|388.69|385.89|388.59|385.79|388.77|385.97|388.59|385.79|0
1650419340000|2022-04-20 01:49:00|388.77|385.97|388.87|386.07|388.87|386.07|388.59|385.79|0
1650419350000|2022-04-20 01:49:10|388.77|385.97|388.59|385.79|388.77|385.97|388.59|385.79|0
1650419360000|2022-04-20 01:49:20|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1650419370000|2022-04-20 01:49:30|388.87|386.07|388.95|386.15|388.95|386.15|388.77|385.97|0
1650419380000|2022-04-20 01:49:40|388.87|386.07|388.95|386.15|388.95|386.15|388.87|386.07|0
1650419390000|2022-04-20 01:49:50|388.87|386.07|388.77|385.97|388.95|386.15|388.77|385.97|0
1650419400000|2022-04-20 01:50:00|388.87|386.07|388.51|385.71|388.87|386.07|388.51|385.71|0
1650419410000|2022-04-20 01:50:10|388.41|385.61|388.59|385.79|388.59|385.79|388.41|385.61|0
1650419420000|2022-04-20 01:50:20|388.51|385.71|388.51|385.71|388.51|385.71|388.41|385.61|0
1650419430000|2022-04-20 01:50:30|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419450000|2022-04-20 01:50:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650419460000|2022-04-20 01:51:00|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1650419470000|2022-04-20 01:51:10|388.87|386.07|388.77|385.97|388.87|386.07|388.77|385.97|0
1650419480000|2022-04-20 01:51:20|388.87|386.07|388.77|385.97|388.87|386.07|388.77|385.97|0
1650419490000|2022-04-20 01:51:30|388.59|385.79|388.59|385.79|388.69|385.89|388.59|385.79|0
1650419500000|2022-04-20 01:51:40|388.69|385.89|388.59|385.79|388.77|385.97|388.59|385.79|0
1650419510000|2022-04-20 01:51:50|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1650419520000|2022-04-20 01:52:00|388.59|385.79|388.69|385.89|388.77|385.97|388.59|385.79|0
1650419530000|2022-04-20 01:52:10|388.59|385.79|388.77|385.97|388.77|385.97|388.59|385.79|0
1650419540000|2022-04-20 01:52:20|388.59|385.79|388.77|385.97|388.77|385.97|388.59|385.79|0
1650419550000|2022-04-20 01:52:30|388.59|385.79|388.77|385.97|388.77|385.97|388.59|385.79|0
1650419560000|2022-04-20 01:52:40|388.87|386.07|388.77|385.97|388.87|386.07|388.77|385.97|0
1650419570000|2022-04-20 01:52:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650419580000|2022-04-20 01:53:00|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1650419590000|2022-04-20 01:53:10|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650419600000|2022-04-20 01:53:20|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1650419610000|2022-04-20 01:53:30|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419620000|2022-04-20 01:53:40|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419630000|2022-04-20 01:53:50|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419640000|2022-04-20 01:54:00|388.23|385.43|388.59|385.79|388.59|385.79|388.23|385.43|0
1650419650000|2022-04-20 01:54:10|388.69|385.89|388.59|385.79|388.69|385.89|388.41|385.61|0
1650419660000|2022-04-20 01:54:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1650419670000|2022-04-20 01:54:30|388.41|385.61|388.59|385.79|388.59|385.79|388.41|385.61|0
1650419680000|2022-04-20 01:54:40|388.77|385.97|388.77|385.97|388.95|386.15|388.77|385.97|0
1650419690000|2022-04-20 01:54:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650419700000|2022-04-20 01:55:00|388.41|385.61|388.23|385.43|388.41|385.61|388.23|385.43|0
1650419710000|2022-04-20 01:55:10|388.14|385.34|388.41|385.61|388.41|385.61|388.14|385.34|0
1650419720000|2022-04-20 01:55:20|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1650419730000|2022-04-20 01:55:30|388.32|385.52|388.23|385.43|388.32|385.52|388.23|385.43|0
1650419740000|2022-04-20 01:55:40|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1650419750000|2022-04-20 01:55:50|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1650419760000|2022-04-20 01:56:00|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650419780000|2022-04-20 01:56:20|388.68|385.88|388.59|385.79|388.68|385.88|388.59|385.79|0
1650419800000|2022-04-20 01:56:40|388.5|385.7|388.41|385.61|388.5|385.7|388.41|385.61|0
1650419810000|2022-04-20 01:56:50|388.5|385.7|388.59|385.79|388.59|385.79|388.5|385.7|0
1650419820000|2022-04-20 01:57:00|388.41|385.61|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419830000|2022-04-20 01:57:10|388.23|385.43|388.05|385.25|388.23|385.43|388.05|385.25|0
1650419840000|2022-04-20 01:57:20|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650419850000|2022-04-20 01:57:30|387.69|384.89|387.87|385.07|387.87|385.07|387.69|384.89|0
1650419860000|2022-04-20 01:57:40|387.96|385.16|387.87|385.07|387.96|385.16|387.87|385.07|0
1650419870000|2022-04-20 01:57:50|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1650419880000|2022-04-20 01:58:00|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650419890000|2022-04-20 01:58:10|387.69|384.89|387.69|384.89|387.69|384.89|387.69|384.89|0
1650419900000|2022-04-20 01:58:20|387.87|385.07|388.05|385.25|388.05|385.25|387.87|385.07|0
1650419910000|2022-04-20 01:58:30|387.87|385.07|388.05|385.25|388.05|385.25|387.87|385.07|0
1650419920000|2022-04-20 01:58:40|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1650419930000|2022-04-20 01:58:50|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1650419940000|2022-04-20 01:59:00|388.41|385.61|388.77|385.97|388.77|385.97|388.41|385.61|0
1650419950000|2022-04-20 01:59:10|388.59|385.79|388.59|385.79|388.59|385.79|388.5|385.7|0
1650419960000|2022-04-20 01:59:20|388.5|385.7|388.41|385.61|388.5|385.7|388.41|385.61|0
1650419970000|2022-04-20 01:59:30|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1650419980000|2022-04-20 01:59:40|388.23|385.43|388.41|385.61|388.59|385.79|388.23|385.43|0
1650419990000|2022-04-20 01:59:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1650420000000|2022-04-20 02:00:00|388.41|385.61|388.5|385.7|388.59|385.79|388.41|385.61|0
1650420010000|2022-04-20 02:00:10|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1650420020000|2022-04-20 02:00:20|388.32|385.52|388.41|385.61|388.59|385.79|388.32|385.52|0
1650420040000|2022-04-20 02:00:40|388.23|385.43|388.05|385.25|388.23|385.43|388.05|385.25|0
1650420050000|2022-04-20 02:00:50|387.96|385.16|387.87|385.07|387.96|385.16|387.87|385.07|0
1650420060000|2022-04-20 02:01:00|387.69|384.89|387.69|384.89|387.69|384.89|387.69|384.89|0
1650420070000|2022-04-20 02:01:10|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1650420080000|2022-04-20 02:01:20|387.69|384.89|387.51|384.71|387.69|384.89|387.51|384.71|0
1650420100000|2022-04-20 02:01:40|387.69|384.89|387.69|384.89|387.69|384.89|387.51|384.71|0
1650420120000|2022-04-20 02:02:00|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650420130000|2022-04-20 02:02:10|388.05|385.25|388.05|385.25|388.05|385.25|387.87|385.07|0
1650420140000|2022-04-20 02:02:20|387.87|385.07|388.05|385.25|388.05|385.25|387.87|385.07|0
1650420160000|2022-04-20 02:02:40|388.14|385.34|388.05|385.25|388.23|385.43|388.05|385.25|0
1650420170000|2022-04-20 02:02:50|388.41|385.61|388.59|385.79|388.59|385.79|388.41|385.61|0
1650420180000|2022-04-20 02:03:00|388.77|385.97|389.04|386.24|389.04|386.24|388.77|385.97|0
1650420190000|2022-04-20 02:03:10|388.95|386.15|389.04|386.24|389.04|386.24|388.95|386.15|0
1650420200000|2022-04-20 02:03:20|389.13|386.33|389.13|386.33|389.13|386.33|388.95|386.15|0
1650420210000|2022-04-20 02:03:30|389.31|386.51|389.49|386.69|389.49|386.69|389.31|386.51|0
1650420220000|2022-04-20 02:03:40|389.4|386.6|389.49|386.69|389.49|386.69|389.31|386.51|0
1650420230000|2022-04-20 02:03:50|389.67|386.87|389.49|386.69|389.67|386.87|389.49|386.69|0
1650420240000|2022-04-20 02:04:00|389.4|386.6|389.4|386.6|389.4|386.6|389.31|386.51|0
1650420250000|2022-04-20 02:04:10|389.49|386.69|389.67|386.87|389.67|386.87|389.49|386.69|0
1650420260000|2022-04-20 02:04:20|389.59|386.79|389.31|386.51|389.59|386.79|389.31|386.51|0
1650420270000|2022-04-20 02:04:30|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1650420280000|2022-04-20 02:04:40|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1650420290000|2022-04-20 02:04:50|388.77|385.97|388.23|385.43|388.77|385.97|388.23|385.43|0
1650420300000|2022-04-20 02:05:00|387.87|385.07|388.23|385.43|388.23|385.43|387.87|385.07|0
1650420310000|2022-04-20 02:05:10|388.05|385.25|387.87|385.07|388.05|385.25|387.87|385.07|0
1650420320000|2022-04-20 02:05:20|388.05|385.25|388.23|385.43|388.23|385.43|388.05|385.25|0
1650420330000|2022-04-20 02:05:30|388.41|385.61|388.05|385.25|388.41|385.61|388.05|385.25|0
1650420340000|2022-04-20 02:05:40|387.96|385.16|388.05|385.25|388.05|385.25|387.96|385.16|0
1650420350000|2022-04-20 02:05:50|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650420360000|2022-04-20 02:06:00|388.05|385.25|388.23|385.43|388.23|385.43|388.05|385.25|0
1650420380000|2022-04-20 02:06:20|388.14|385.34|388.05|385.25|388.23|385.43|388.05|385.25|0
1650420390000|2022-04-20 02:06:30|388.14|385.34|388.05|385.25|388.14|385.34|388.05|385.25|0
1650420400000|2022-04-20 02:06:40|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650420410000|2022-04-20 02:06:50|388.05|385.25|388.23|385.43|388.23|385.43|388.05|385.25|0
1650420420000|2022-04-20 02:07:00|388.14|385.34|388.05|385.25|388.23|385.43|387.96|385.16|0
1650420430000|2022-04-20 02:07:10|387.87|385.07|387.87|385.07|387.96|385.16|387.87|385.07|0
1650420440000|2022-04-20 02:07:20|387.96|385.16|388.05|385.25|388.05|385.25|387.96|385.16|0
1650420450000|2022-04-20 02:07:30|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1650420460000|2022-04-20 02:07:40|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1650420470000|2022-04-20 02:07:50|387.87|385.07|387.32|384.52|387.87|385.07|387.32|384.52|0
1650420480000|2022-04-20 02:08:00|386.24|383.44|386.06|383.26|386.24|383.44|386.06|383.26|0
1650420490000|2022-04-20 02:08:10|386.34|383.54|386.24|383.44|386.42|383.62|386.24|383.44|0
1650420500000|2022-04-20 02:08:20|386.06|383.26|384.99|382.19|386.06|383.26|384.99|382.19|0
1650420510000|2022-04-20 02:08:30|384.63|381.83|384.81|382.01|384.81|382.01|384.63|381.83|0
1650420520000|2022-04-20 02:08:40|384.63|381.83|385.34|382.54|385.34|382.54|384.63|381.83|0
1650420530000|2022-04-20 02:08:50|385.17|382.37|385.52|382.72|385.52|382.72|385.17|382.37|0
1650420540000|2022-04-20 02:09:00|385.7|382.9|385.88|383.08|385.88|383.08|385.7|382.9|0
1650420550000|2022-04-20 02:09:10|386.06|383.26|386.34|383.54|386.34|383.54|386.06|383.26|0
1650420560000|2022-04-20 02:09:20|386.24|383.44|386.06|383.26|386.24|383.44|386.06|383.26|0
1650420570000|2022-04-20 02:09:30|385.88|383.08|385.7|382.9|385.88|383.08|385.7|382.9|0
1650420580000|2022-04-20 02:09:40|385.8|383|385.7|382.9|385.8|383|385.7|382.9|0
1650420590000|2022-04-20 02:09:50|385.8|383|385.7|382.9|385.8|383|385.7|382.9|0
1650420600000|2022-04-20 02:10:00|385.88|383.08|385.88|383.08|385.88|383.08|385.7|382.9|0
1650420610000|2022-04-20 02:10:10|386.06|383.26|385.88|383.08|386.06|383.26|385.88|383.08|0
1650420620000|2022-04-20 02:10:20|385.7|382.9|385.88|383.08|385.88|383.08|385.7|382.9|0
1650420630000|2022-04-20 02:10:30|385.98|383.18|385.7|382.9|385.98|383.18|385.7|382.9|0
1650420640000|2022-04-20 02:10:40|385.62|382.82|385.7|382.9|385.8|383|385.62|382.82|0
1650420650000|2022-04-20 02:10:50|385.88|383.08|385.7|382.9|385.88|383.08|385.7|382.9|0
1650420660000|2022-04-20 02:11:00|385.8|383|385.62|382.82|385.8|383|385.62|382.82|0
1650420670000|2022-04-20 02:11:10|385.7|382.9|385.52|382.72|385.7|382.9|385.52|382.72|0
1650420680000|2022-04-20 02:11:20|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1650420690000|2022-04-20 02:11:30|385.44|382.64|385.34|382.54|385.44|382.64|385.34|382.54|0
1650420700000|2022-04-20 02:11:40|385.26|382.46|385.16|382.36|385.26|382.46|384.98|382.18|0
1650420710000|2022-04-20 02:11:50|384.98|382.18|384.8|382|384.98|382.18|384.8|382|0
1650420720000|2022-04-20 02:12:00|384.9|382.1|384.98|382.18|384.98|382.18|384.8|382|0
1650420730000|2022-04-20 02:12:10|385.16|382.36|384.98|382.18|385.16|382.36|384.98|382.18|0
1650420740000|2022-04-20 02:12:20|385.52|382.72|385.52|382.72|385.52|382.72|385.44|382.64|0
1650420750000|2022-04-20 02:12:30|385.44|382.64|385.34|382.54|385.44|382.64|385.34|382.54|0
1650420760000|2022-04-20 02:12:40|385.16|382.36|385.7|382.9|385.7|382.9|385.16|382.36|0
1650420770000|2022-04-20 02:12:50|385.52|382.72|385.7|382.9|385.7|382.9|385.52|382.72|0
1650420780000|2022-04-20 02:13:00|385.88|383.08|385.7|382.9|385.88|383.08|385.7|382.9|0
1650420790000|2022-04-20 02:13:10|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1650420800000|2022-04-20 02:13:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650420810000|2022-04-20 02:13:30|386.06|383.26|386.16|383.36|386.16|383.36|386.06|383.26|0
1650420820000|2022-04-20 02:13:40|386.24|383.44|386.42|383.62|386.42|383.62|386.24|383.44|0
1650420830000|2022-04-20 02:13:50|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1650420840000|2022-04-20 02:14:00|386.78|383.98|386.24|383.44|386.78|383.98|386.24|383.44|0
1650420850000|2022-04-20 02:14:10|386.34|383.54|386.34|383.54|386.42|383.62|386.34|383.54|0
1650420860000|2022-04-20 02:14:20|386.42|383.62|386.42|383.62|386.6|383.8|386.42|383.62|0
1650420870000|2022-04-20 02:14:30|386.24|383.44|386.06|383.26|386.34|383.54|386.06|383.26|0
1650420880000|2022-04-20 02:14:40|385.88|383.08|385.88|383.08|385.88|383.08|385.7|382.9|0
1650420890000|2022-04-20 02:14:50|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1650420900000|2022-04-20 02:15:00|386.24|383.44|386.24|383.44|386.24|383.44|386.06|383.26|0
1650420920000|2022-04-20 02:15:20|386.06|383.26|386.16|383.36|386.16|383.36|386.06|383.26|0
1650420930000|2022-04-20 02:15:30|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1650420940000|2022-04-20 02:15:40|385.98|383.18|385.88|383.08|386.06|383.26|385.88|383.08|0
1650420960000|2022-04-20 02:16:00|385.98|383.18|385.88|383.08|386.06|383.26|385.88|383.08|0
1650420970000|2022-04-20 02:16:10|385.97|383.17|386.15|383.35|386.15|383.35|385.97|383.17|0
1650420980000|2022-04-20 02:16:20|386.24|383.44|386.06|383.26|386.24|383.44|386.06|383.26|0
1650421000000|2022-04-20 02:16:40|385.88|383.08|385.88|383.08|386.06|383.26|385.88|383.08|0
1650421020000|2022-04-20 02:17:00|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1650421030000|2022-04-20 02:17:10|385.88|383.08|385.88|383.08|386.06|383.26|385.88|383.08|0
1650421040000|2022-04-20 02:17:20|385.79|382.99|385.7|382.9|385.79|382.99|385.7|382.9|0
1650421070000|2022-04-20 02:17:50|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1650421080000|2022-04-20 02:18:00|385.79|382.99|385.52|382.72|385.88|383.08|385.52|382.72|0
1650421090000|2022-04-20 02:18:10|385.88|383.08|385.88|383.08|386.06|383.26|385.88|383.08|0
1650421100000|2022-04-20 02:18:20|385.7|382.9|385.88|383.08|385.88|383.08|385.7|382.9|0
1650421110000|2022-04-20 02:18:30|385.79|382.99|385.88|383.08|385.88|383.08|385.79|382.99|0
1650421120000|2022-04-20 02:18:40|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1650421130000|2022-04-20 02:18:50|385.97|383.17|385.97|383.17|386.06|383.26|385.97|383.17|0
1650421140000|2022-04-20 02:19:00|386.06|383.26|385.88|383.08|386.06|383.26|385.88|383.08|0
1650421150000|2022-04-20 02:19:10|385.7|382.9|386.06|383.26|386.06|383.26|385.7|382.9|0
1650421160000|2022-04-20 02:19:20|386.24|383.44|386.06|383.26|386.24|383.44|386.06|383.26|0
1650421170000|2022-04-20 02:19:30|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1650421180000|2022-04-20 02:19:40|386.42|383.62|386.24|383.44|386.42|383.62|386.24|383.44|0
1650421190000|2022-04-20 02:19:50|386.96|384.16|386.51|383.71|386.96|384.16|386.51|383.71|0
1650421200000|2022-04-20 02:20:00|386.42|383.62|386.78|383.98|386.78|383.98|386.42|383.62|0
1650421210000|2022-04-20 02:20:10|386.6|383.8|386.78|383.98|386.96|384.16|386.6|383.8|0
1650421220000|2022-04-20 02:20:20|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1650421230000|2022-04-20 02:20:30|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1650421240000|2022-04-20 02:20:40|386.96|384.16|386.96|384.16|387.14|384.34|386.96|384.16|0
1650421250000|2022-04-20 02:20:50|387.14|384.34|387.5|384.7|387.5|384.7|387.14|384.34|0
1650421260000|2022-04-20 02:21:00|387.59|384.79|387.05|384.25|387.68|384.88|387.05|384.25|0
1650421270000|2022-04-20 02:21:10|387.14|384.34|387.23|384.43|387.23|384.43|386.96|384.16|0
1650421280000|2022-04-20 02:21:20|387.5|384.7|387.32|384.52|387.5|384.7|387.32|384.52|0
1650421290000|2022-04-20 02:21:30|387.5|384.7|387.32|384.52|387.68|384.88|387.32|384.52|0
1650421300000|2022-04-20 02:21:40|387.5|384.7|387.14|384.34|387.5|384.7|387.14|384.34|0
1650421310000|2022-04-20 02:21:50|386.96|384.16|387.14|384.34|387.14|384.34|386.96|384.16|0
1650421320000|2022-04-20 02:22:00|386.96|384.16|387.14|384.34|387.14|384.34|386.96|384.16|0
1650421330000|2022-04-20 02:22:10|387.32|384.52|387.5|384.7|387.5|384.7|387.32|384.52|0
1650421340000|2022-04-20 02:22:20|387.68|384.88|387.41|384.61|387.68|384.88|387.41|384.61|0
1650421350000|2022-04-20 02:22:30|387.5|384.7|387.5|384.7|387.5|384.7|387.32|384.52|0
1650421360000|2022-04-20 02:22:40|387.68|384.88|387.5|384.7|387.68|384.88|387.5|384.7|0
1650421370000|2022-04-20 02:22:50|387.32|384.52|387.23|384.43|387.32|384.52|387.14|384.34|0
1650421380000|2022-04-20 02:23:00|387.32|384.52|387.14|384.34|387.32|384.52|387.14|384.34|0
1650421390000|2022-04-20 02:23:10|386.96|384.16|387.05|384.25|387.14|384.34|386.96|384.16|0
1650421400000|2022-04-20 02:23:20|387.14|384.34|386.96|384.16|387.14|384.34|386.87|384.07|0
1650421410000|2022-04-20 02:23:30|386.78|383.98|386.78|383.98|386.87|384.07|386.78|383.98|0
1650421430000|2022-04-20 02:23:50|386.87|384.07|386.78|383.98|386.87|384.07|386.78|383.98|0
1650421440000|2022-04-20 02:24:00|386.87|384.07|387.14|384.34|387.14|384.34|386.78|383.98|0
1650421450000|2022-04-20 02:24:10|386.96|384.16|386.6|383.8|386.96|384.16|386.6|383.8|0
1650421460000|2022-04-20 02:24:20|386.87|384.07|386.87|384.07|386.96|384.16|386.87|384.07|0
1650421470000|2022-04-20 02:24:30|386.78|383.98|386.87|384.07|386.96|384.16|386.78|383.98|0
1650421480000|2022-04-20 02:24:40|386.78|383.98|386.78|383.98|386.87|384.07|386.78|383.98|0
1650421490000|2022-04-20 02:24:50|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1650421500000|2022-04-20 02:25:00|387.14|384.34|387.32|384.52|387.32|384.52|387.14|384.34|0
1650421510000|2022-04-20 02:25:10|387.23|384.43|387.23|384.43|387.23|384.43|387.23|384.43|0
1650421520000|2022-04-20 02:25:20|387.14|384.34|387.14|384.34|387.14|384.34|386.96|384.16|0
1650421530000|2022-04-20 02:25:30|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1650421540000|2022-04-20 02:25:40|387.05|384.25|386.78|383.98|387.05|384.25|386.78|383.98|0
1650421550000|2022-04-20 02:25:50|386.6|383.8|386.69|383.89|386.87|384.07|386.6|383.8|0
1650421560000|2022-04-20 02:26:00|386.78|383.98|386.42|383.62|386.78|383.98|386.42|383.62|0
1650421570000|2022-04-20 02:26:10|386.51|383.71|386.24|383.44|386.6|383.8|386.24|383.44|0
1650421580000|2022-04-20 02:26:20|386.33|383.53|386.24|383.44|386.33|383.53|386.24|383.44|0
1650421600000|2022-04-20 02:26:40|386.33|383.53|386.6|383.8|386.6|383.8|386.33|383.53|0
1650421610000|2022-04-20 02:26:50|386.51|383.71|386.78|383.98|386.78|383.98|386.51|383.71|0
1650421620000|2022-04-20 02:27:00|386.6|383.8|386.78|383.98|386.78|383.98|386.6|383.8|0
1650421630000|2022-04-20 02:27:10|386.6|383.8|386.6|383.8|386.6|383.8|386.51|383.71|0
1650421640000|2022-04-20 02:27:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1650421650000|2022-04-20 02:27:30|386.6|383.8|386.42|383.62|386.6|383.8|386.42|383.62|0
1650421670000|2022-04-20 02:27:50|386.33|383.53|386.33|383.53|386.42|383.62|386.33|383.53|0
1650421680000|2022-04-20 02:28:00|386.42|383.62|386.06|383.26|386.42|383.62|386.06|383.26|0
1650421690000|2022-04-20 02:28:10|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1650421700000|2022-04-20 02:28:20|386.06|383.26|386.06|383.26|386.24|383.44|386.06|383.26|0
1650421710000|2022-04-20 02:28:30|385.97|383.17|385.34|382.54|385.97|383.17|385.34|382.54|0
1650421720000|2022-04-20 02:28:40|385.16|382.36|385.52|382.72|385.52|382.72|385.16|382.36|0
1650421730000|2022-04-20 02:28:50|385.16|382.36|385.34|382.54|385.34|382.54|385.16|382.36|0
1650421750000|2022-04-20 02:29:10|384.8|382|385.16|382.36|385.16|382.36|384.8|382|0
1650421760000|2022-04-20 02:29:20|385.34|382.54|385.16|382.36|385.34|382.54|385.16|382.36|0
1650421770000|2022-04-20 02:29:30|385.25|382.45|385.34|382.54|385.34|382.54|385.16|382.36|0
1650421790000|2022-04-20 02:29:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1650421800000|2022-04-20 02:30:00|385.34|382.54|385.7|382.9|385.7|382.9|385.16|382.36|0
1650421810000|2022-04-20 02:30:10|386.06|383.26|385.88|383.08|386.06|383.26|385.88|383.08|0
1650421820000|2022-04-20 02:30:20|385.7|382.9|386.06|383.26|386.06|383.26|385.7|382.9|0
1650421830000|2022-04-20 02:30:30|385.88|383.08|386.06|383.26|386.24|383.44|385.88|383.08|0
1650421840000|2022-04-20 02:30:40|385.88|383.08|386.06|383.26|386.06|383.26|385.88|383.08|0
1650421850000|2022-04-20 02:30:50|385.97|383.17|386.15|383.35|386.15|383.35|385.97|383.17|0
1650421860000|2022-04-20 02:31:00|386.24|383.44|386.33|383.53|386.33|383.53|386.06|383.26|0
1650421870000|2022-04-20 02:31:10|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1650421880000|2022-04-20 02:31:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1650421890000|2022-04-20 02:31:30|386.33|383.53|385.88|383.08|386.33|383.53|385.88|383.08|0
1650421900000|2022-04-20 02:31:40|386.06|383.26|385.97|383.17|386.06|383.26|385.97|383.17|0
1650421910000|2022-04-20 02:31:50|385.88|383.08|386.06|383.26|386.06|383.26|385.88|383.08|0
1650421920000|2022-04-20 02:32:00|386.24|383.44|386.51|383.71|386.51|383.71|386.24|383.44|0
1650421930000|2022-04-20 02:32:10|386.6|383.8|386.42|383.62|386.6|383.8|386.42|383.62|0
1650421940000|2022-04-20 02:32:20|386.6|383.8|386.78|383.98|386.78|383.98|386.6|383.8|0
1650421950000|2022-04-20 02:32:30|386.96|384.16|386.6|383.8|386.96|384.16|386.6|383.8|0
1650421960000|2022-04-20 02:32:40|386.78|383.98|386.6|383.8|386.78|383.98|386.6|383.8|0
1650421970000|2022-04-20 02:32:50|386.69|383.89|386.77|383.97|386.78|383.98|386.69|383.89|0
1650421980000|2022-04-20 02:33:00|386.69|383.89|386.69|383.89|386.69|383.89|386.59|383.79|0
1650421990000|2022-04-20 02:33:10|386.77|383.97|386.77|383.97|386.77|383.97|386.59|383.79|0
1650422000000|2022-04-20 02:33:20|386.95|384.15|386.77|383.97|386.95|384.15|386.77|383.97|0
1650422010000|2022-04-20 02:33:30|386.59|383.79|386.59|383.79|386.59|383.79|386.51|383.71|0
1650422020000|2022-04-20 02:33:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650422030000|2022-04-20 02:33:50|386.23|383.43|386.33|383.53|386.33|383.53|386.23|383.43|0
1650422040000|2022-04-20 02:34:00|386.41|383.61|386.15|383.35|386.41|383.61|386.15|383.35|0
1650422050000|2022-04-20 02:34:10|386.23|383.43|386.15|383.35|386.23|383.43|386.05|383.25|0
1650422060000|2022-04-20 02:34:20|386.05|383.25|386.23|383.43|386.23|383.43|386.05|383.25|0
1650422070000|2022-04-20 02:34:30|386.41|383.61|386.15|383.35|386.41|383.61|386.15|383.35|0
1650422080000|2022-04-20 02:34:40|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650422090000|2022-04-20 02:34:50|385.97|383.17|386.05|383.25|386.05|383.25|385.97|383.17|0
1650422100000|2022-04-20 02:35:00|386.23|383.43|386.33|383.53|386.33|383.53|386.23|383.43|0
1650422110000|2022-04-20 02:35:10|386.41|383.61|386.59|383.79|386.59|383.79|386.41|383.61|0
1650422120000|2022-04-20 02:35:20|386.41|383.61|386.51|383.71|386.51|383.71|386.41|383.61|0
1650422130000|2022-04-20 02:35:30|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650422140000|2022-04-20 02:35:40|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1650422150000|2022-04-20 02:35:50|386.41|383.61|386.05|383.25|386.41|383.61|386.05|383.25|0
1650422160000|2022-04-20 02:36:00|386.15|383.35|386.33|383.53|386.33|383.53|386.15|383.35|0
1650422170000|2022-04-20 02:36:10|386.23|383.43|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422180000|2022-04-20 02:36:20|386.51|383.71|386.51|383.71|386.51|383.71|386.41|383.61|0
1650422190000|2022-04-20 02:36:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1650422200000|2022-04-20 02:36:40|386.77|383.97|386.69|383.89|386.87|384.07|386.69|383.89|0
1650422210000|2022-04-20 02:36:50|386.59|383.79|386.69|383.89|386.69|383.89|386.59|383.79|0
1650422220000|2022-04-20 02:37:00|386.59|383.79|386.41|383.61|386.59|383.79|386.41|383.61|0
1650422230000|2022-04-20 02:37:10|386.23|383.43|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422240000|2022-04-20 02:37:20|386.33|383.53|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422250000|2022-04-20 02:37:30|386.23|383.43|386.23|383.43|386.23|383.43|386.05|383.25|0
1650422260000|2022-04-20 02:37:40|386.15|383.35|386.05|383.25|386.15|383.35|386.05|383.25|0
1650422280000|2022-04-20 02:38:00|386.23|383.43|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422290000|2022-04-20 02:38:10|386.33|383.53|386.41|383.61|386.41|383.61|386.33|383.53|0
1650422300000|2022-04-20 02:38:20|386.59|383.79|386.59|383.79|386.77|383.97|386.59|383.79|0
1650422310000|2022-04-20 02:38:30|386.51|383.71|386.23|383.43|386.51|383.71|386.23|383.43|0
1650422320000|2022-04-20 02:38:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650422330000|2022-04-20 02:38:50|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650422340000|2022-04-20 02:39:00|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650422350000|2022-04-20 02:39:10|386.23|383.43|386.33|383.53|386.33|383.53|386.23|383.43|0
1650422360000|2022-04-20 02:39:20|386.23|383.43|386.23|383.43|386.23|383.43|386.05|383.25|0
1650422370000|2022-04-20 02:39:30|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650422380000|2022-04-20 02:39:40|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650422400000|2022-04-20 02:40:00|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1650422420000|2022-04-20 02:40:20|386.23|383.43|386.33|383.53|386.41|383.61|386.23|383.43|0
1650422430000|2022-04-20 02:40:30|386.23|383.43|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422440000|2022-04-20 02:40:40|386.59|383.79|386.41|383.61|386.59|383.79|386.41|383.61|0
1650422450000|2022-04-20 02:40:50|386.59|383.79|386.23|383.43|386.59|383.79|386.23|383.43|0
1650422460000|2022-04-20 02:41:00|386.51|383.71|386.59|383.79|386.77|383.97|386.51|383.71|0
1650422470000|2022-04-20 02:41:10|386.69|383.89|386.59|383.79|386.69|383.89|386.59|383.79|0
1650422480000|2022-04-20 02:41:20|386.41|383.61|386.41|383.61|386.41|383.61|386.23|383.43|0
1650422490000|2022-04-20 02:41:30|386.59|383.79|386.41|383.61|386.59|383.79|386.41|383.61|0
1650422500000|2022-04-20 02:41:40|386.59|383.79|386.59|383.79|386.59|383.79|386.51|383.71|0
1650422530000|2022-04-20 02:42:10|386.41|383.61|386.59|383.79|386.59|383.79|386.33|383.53|0
1650422540000|2022-04-20 02:42:20|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650422550000|2022-04-20 02:42:30|386.23|383.43|386.41|383.61|386.59|383.79|386.23|383.43|0
1650422560000|2022-04-20 02:42:40|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1650422570000|2022-04-20 02:42:50|386.59|383.79|386.59|383.79|386.59|383.79|386.5|383.7|0
1650422600000|2022-04-20 02:43:20|386.41|383.61|386.95|384.15|386.95|384.15|386.41|383.61|0
1650422610000|2022-04-20 02:43:30|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1650422660000|2022-04-20 02:44:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1650422680000|2022-04-20 02:44:40|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1650422700000|2022-04-20 02:45:00|386.95|384.15|386.77|383.97|386.95|384.15|386.77|383.97|0
1650422720000|2022-04-20 02:45:20|386.95|384.15|387.13|384.33|387.13|384.33|386.95|384.15|0
1650422730000|2022-04-20 02:45:30|387.22|384.42|387.31|384.51|387.31|384.51|387.22|384.42|0
1650422740000|2022-04-20 02:45:40|387.13|384.33|387.31|384.51|387.31|384.51|387.13|384.33|0
1650422750000|2022-04-20 02:45:50|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1650422760000|2022-04-20 02:46:00|386.59|383.79|386.77|383.97|386.77|383.97|386.59|383.79|0
1650422780000|2022-04-20 02:46:20|386.59|383.79|386.77|383.97|386.77|383.97|386.59|383.79|0
1650422790000|2022-04-20 02:46:30|386.86|384.06|387.04|384.24|387.04|384.24|386.86|384.06|0
1650422800000|2022-04-20 02:46:40|386.95|384.15|387.13|384.33|387.13|384.33|386.95|384.15|0
1650422810000|2022-04-20 02:46:50|387.04|384.24|386.95|384.15|387.04|384.24|386.95|384.15|0
1650422820000|2022-04-20 02:47:00|386.86|384.06|386.59|383.79|386.86|384.06|386.59|383.79|0
1650422830000|2022-04-20 02:47:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1650422840000|2022-04-20 02:47:20|386.95|384.15|386.77|383.97|386.95|384.15|386.59|383.79|0
1650422850000|2022-04-20 02:47:30|386.59|383.79|386.41|383.61|386.59|383.79|386.41|383.61|0
1650422860000|2022-04-20 02:47:40|386.23|383.43|386.23|383.43|386.32|383.52|386.23|383.43|0
1650422870000|2022-04-20 02:47:50|386.59|383.79|386.5|383.7|386.59|383.79|386.41|383.61|0
1650422880000|2022-04-20 02:48:00|386.59|383.79|386.59|383.79|386.59|383.79|386.5|383.7|0
1650422890000|2022-04-20 02:48:10|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650422910000|2022-04-20 02:48:30|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650422920000|2022-04-20 02:48:40|386.32|383.52|386.23|383.43|386.32|383.52|386.23|383.43|0
1650422930000|2022-04-20 02:48:50|386.14|383.34|385.87|383.07|386.14|383.34|385.87|383.07|0
1650422940000|2022-04-20 02:49:00|385.69|382.89|386.41|383.61|386.41|383.61|385.69|382.89|0
1650422960000|2022-04-20 02:49:20|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650422990000|2022-04-20 02:49:50|386.41|383.61|386.32|383.52|386.41|383.61|386.32|383.52|0
1650423000000|2022-04-20 02:50:00|386.23|383.43|386.41|383.61|386.41|383.61|386.23|383.43|0
1650423010000|2022-04-20 02:50:10|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1650423020000|2022-04-20 02:50:20|386.5|383.7|386.5|383.7|386.59|383.79|386.5|383.7|0
1650423030000|2022-04-20 02:50:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1650423040000|2022-04-20 02:50:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650423050000|2022-04-20 02:50:50|386.59|383.79|386.68|383.88|386.68|383.88|386.59|383.79|0
1650423060000|2022-04-20 02:51:00|386.77|383.97|386.77|383.97|386.77|383.97|386.68|383.88|0
1650423070000|2022-04-20 02:51:10|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1650423080000|2022-04-20 02:51:20|386.86|384.06|386.95|384.15|386.95|384.15|386.86|384.06|0
1650423090000|2022-04-20 02:51:30|386.86|384.06|386.59|383.79|386.86|384.06|386.59|383.79|0
1650423100000|2022-04-20 02:51:40|386.68|383.88|386.68|383.88|386.77|383.97|386.68|383.88|0
1650423110000|2022-04-20 02:51:50|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1650423120000|2022-04-20 02:52:00|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1650423130000|2022-04-20 02:52:10|386.41|383.61|386.59|383.79|386.59|383.79|386.41|383.61|0
1650423160000|2022-04-20 02:52:40|386.5|383.7|386.59|383.79|386.59|383.79|386.41|383.61|0
1650423170000|2022-04-20 02:52:50|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650423180000|2022-04-20 02:53:00|386.32|383.52|386.32|383.52|386.32|383.52|386.23|383.43|0
1650423190000|2022-04-20 02:53:10|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650423200000|2022-04-20 02:53:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1650423210000|2022-04-20 02:53:30|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650423220000|2022-04-20 02:53:40|386.5|383.7|386.41|383.61|386.5|383.7|386.41|383.61|0
1650423240000|2022-04-20 02:54:00|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1650423250000|2022-04-20 02:54:10|386.41|383.61|386.23|383.43|386.41|383.61|386.23|383.43|0
1650423260000|2022-04-20 02:54:20|386.41|383.61|386.32|383.52|386.41|383.61|386.32|383.52|0
1650423270000|2022-04-20 02:54:30|386.41|383.61|386.59|383.79|386.59|383.79|386.41|383.61|0
1650423280000|2022-04-20 02:54:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1650423290000|2022-04-20 02:54:50|386.59|383.79|386.41|383.61|386.59|383.79|386.41|383.61|0
1650423300000|2022-04-20 02:55:00|386.23|383.43|386.23|383.43|386.23|383.43|386.05|383.25|0
1650423310000|2022-04-20 02:55:10|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1650423350000|2022-04-20 02:55:50|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1650423360000|2022-04-20 02:56:00|385.78|382.98|385.69|382.89|385.78|382.98|385.69|382.89|0
1650423370000|2022-04-20 02:56:10|385.6|382.8|385.69|382.89|385.69|382.89|385.6|382.8|0
1650423380000|2022-04-20 02:56:20|385.78|382.98|385.69|382.89|385.78|382.98|385.69|382.89|0
1650423390000|2022-04-20 02:56:30|385.78|382.98|385.69|382.89|385.78|382.98|385.69|382.89|0
1650423400000|2022-04-20 02:56:40|385.6|382.8|385.51|382.71|385.6|382.8|385.51|382.71|0
1650423410000|2022-04-20 02:56:50|385.69|382.89|385.51|382.71|385.69|382.89|385.51|382.71|0
1650423420000|2022-04-20 02:57:00|385.33|382.53|385.33|382.53|385.33|382.53|385.15|382.35|0
1650423430000|2022-04-20 02:57:10|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1650423440000|2022-04-20 02:57:20|384.97|382.17|385.15|382.35|385.15|382.35|384.97|382.17|0
1650423450000|2022-04-20 02:57:30|384.97|382.17|385.15|382.35|385.33|382.53|384.97|382.17|0
1650423460000|2022-04-20 02:57:40|385.51|382.71|385.33|382.53|385.51|382.71|385.33|382.53|0
1650423470000|2022-04-20 02:57:50|385.24|382.44|385.15|382.35|385.24|382.44|385.15|382.35|0
1650423480000|2022-04-20 02:58:00|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1650423490000|2022-04-20 02:58:10|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1650423510000|2022-04-20 02:58:30|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1650423520000|2022-04-20 02:58:40|385.51|382.71|385.33|382.53|385.51|382.71|385.33|382.53|0
1650423530000|2022-04-20 02:58:50|385.42|382.62|385.51|382.71|385.51|382.71|385.42|382.62|0
1650423540000|2022-04-20 02:59:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1650423550000|2022-04-20 02:59:10|385.51|382.71|385.33|382.53|385.6|382.8|385.33|382.53|0
1650423560000|2022-04-20 02:59:20|385.24|382.44|385.33|382.53|385.33|382.53|385.24|382.44|0
1650423570000|2022-04-20 02:59:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1650423580000|2022-04-20 02:59:40|384.97|382.17|384.79|381.99|384.97|382.17|384.79|381.99|0
1650423590000|2022-04-20 02:59:50|384.88|382.08|384.97|382.17|384.97|382.17|384.88|382.08|0
1650423600000|2022-04-20 03:00:00|384.79|381.99|384.61|381.81|384.79|381.99|384.61|381.81|0
1650423610000|2022-04-20 03:00:10|384.79|381.99|384.61|381.81|384.79|381.99|384.61|381.81|0
1650423620000|2022-04-20 03:00:20|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1650423630000|2022-04-20 03:00:30|384.16|381.36|383.89|381.09|384.16|381.36|383.89|381.09|0
1650423640000|2022-04-20 03:00:40|383.8|381|383.71|380.91|383.89|381.09|383.71|380.91|0
1650423650000|2022-04-20 03:00:50|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1650423660000|2022-04-20 03:01:00|383.35|380.55|383.89|381.09|383.89|381.09|383.35|380.55|0
1650423670000|2022-04-20 03:01:10|384.07|381.27|384.07|381.27|384.07|381.27|383.89|381.09|0
1650423680000|2022-04-20 03:01:20|383.98|381.18|383.89|381.09|384.07|381.27|383.89|381.09|0
1650423690000|2022-04-20 03:01:30|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1650423700000|2022-04-20 03:01:40|383.8|381|383.71|380.91|383.89|381.09|383.71|380.91|0
1650423710000|2022-04-20 03:01:50|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1650423720000|2022-04-20 03:02:00|383.71|380.91|383.71|380.91|383.71|380.91|383.62|380.82|0
1650423730000|2022-04-20 03:02:10|383.53|380.73|383.71|380.91|383.71|380.91|383.53|380.73|0
1650423740000|2022-04-20 03:02:20|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1650423750000|2022-04-20 03:02:30|383.35|380.55|383.53|380.73|383.53|380.73|383.35|380.55|0
1650423760000|2022-04-20 03:02:40|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1650423780000|2022-04-20 03:03:00|383.89|381.09|383.98|381.18|383.98|381.18|383.89|381.09|0
1650423790000|2022-04-20 03:03:10|384.07|381.27|384.16|381.36|384.25|381.45|384.07|381.27|0
1650423800000|2022-04-20 03:03:20|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650423810000|2022-04-20 03:03:30|384.16|381.36|384.43|381.63|384.43|381.63|384.16|381.36|0
1650423830000|2022-04-20 03:03:50|384.25|381.45|384.43|381.63|384.43|381.63|384.25|381.45|0
1650423840000|2022-04-20 03:04:00|384.34|381.54|384.61|381.81|384.61|381.81|384.34|381.54|0
1650423850000|2022-04-20 03:04:10|384.79|381.99|384.61|381.81|384.79|381.99|384.61|381.81|0
1650423890000|2022-04-20 03:04:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1650423900000|2022-04-20 03:05:00|384.34|381.54|384.43|381.63|384.43|381.63|384.34|381.54|0
1650423920000|2022-04-20 03:05:20|384.25|381.45|384.25|381.45|384.34|381.54|384.25|381.45|0
1650423930000|2022-04-20 03:05:30|384.34|381.54|384.07|381.27|384.34|381.54|384.07|381.27|0
1650423940000|2022-04-20 03:05:40|383.98|381.18|384.07|381.27|384.07|381.27|383.98|381.18|0
1650423950000|2022-04-20 03:05:50|384.25|381.45|384.07|381.27|384.25|381.45|384.07|381.27|0
1650423960000|2022-04-20 03:06:00|383.98|381.18|384.43|381.63|384.43|381.63|383.98|381.18|0
1650423970000|2022-04-20 03:06:10|384.25|381.45|384.43|381.63|384.43|381.63|384.25|381.45|0
1650423980000|2022-04-20 03:06:20|384.34|381.54|384.43|381.63|384.43|381.63|384.34|381.54|0
1650423990000|2022-04-20 03:06:30|384.52|381.72|384.25|381.45|384.52|381.72|384.25|381.45|0
1650424000000|2022-04-20 03:06:40|384.16|381.36|384.25|381.45|384.25|381.45|384.16|381.36|0
1650424010000|2022-04-20 03:06:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1650424020000|2022-04-20 03:07:00|384.25|381.45|383.89|381.09|384.25|381.45|383.89|381.09|0
1650424030000|2022-04-20 03:07:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1650424080000|2022-04-20 03:08:00|383.89|381.09|384.25|381.45|384.25|381.45|383.89|381.09|0
1650424090000|2022-04-20 03:08:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1650424100000|2022-04-20 03:08:20|384.6|381.8|384.52|381.72|384.6|381.8|384.52|381.72|0
1650424110000|2022-04-20 03:08:30|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1650424120000|2022-04-20 03:08:40|384.25|381.45|384.34|381.54|384.43|381.63|384.25|381.45|0
1650424130000|2022-04-20 03:08:50|384.43|381.63|384.42|381.62|384.43|381.63|384.34|381.54|0
1650424140000|2022-04-20 03:09:00|384.34|381.54|384.25|381.45|384.34|381.54|384.25|381.45|0
1650424150000|2022-04-20 03:09:10|384.34|381.54|384.42|381.62|384.42|381.62|384.25|381.45|0
1650424160000|2022-04-20 03:09:20|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650424170000|2022-04-20 03:09:30|384.34|381.54|384.25|381.45|384.34|381.54|384.25|381.45|0
1650424180000|2022-04-20 03:09:40|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1650424190000|2022-04-20 03:09:50|384.16|381.36|384.25|381.45|384.42|381.62|384.16|381.36|0
1650424200000|2022-04-20 03:10:00|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1650424210000|2022-04-20 03:10:10|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1650424260000|2022-04-20 03:11:00|383.98|381.18|384.34|381.54|384.34|381.54|383.98|381.18|0
1650424270000|2022-04-20 03:11:10|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1650424280000|2022-04-20 03:11:20|384.34|381.54|384.52|381.72|384.6|381.8|384.34|381.54|0
1650424290000|2022-04-20 03:11:30|384.42|381.62|384.34|381.54|384.42|381.62|384.34|381.54|0
1650424300000|2022-04-20 03:11:40|384.42|381.62|384.52|381.72|384.52|381.72|384.42|381.62|0
1650424310000|2022-04-20 03:11:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1650424320000|2022-04-20 03:12:00|384.78|381.98|384.78|381.98|384.96|382.16|384.78|381.98|0
1650424330000|2022-04-20 03:12:10|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1650424340000|2022-04-20 03:12:20|384.88|382.08|384.96|382.16|384.96|382.16|384.88|382.08|0
1650424350000|2022-04-20 03:12:30|384.78|381.98|384.96|382.16|384.96|382.16|384.78|381.98|0
1650424370000|2022-04-20 03:12:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1650424380000|2022-04-20 03:13:00|384.96|382.16|385.14|382.34|385.14|382.34|384.88|382.08|0
1650424390000|2022-04-20 03:13:10|385.24|382.44|385.86|383.06|385.86|383.06|385.24|382.44|0
1650424400000|2022-04-20 03:13:20|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1650424410000|2022-04-20 03:13:30|385.86|383.06|386.22|383.42|386.22|383.42|385.86|383.06|0
1650424430000|2022-04-20 03:13:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1650424440000|2022-04-20 03:14:00|386.22|383.42|386.13|383.33|386.22|383.42|386.13|383.33|0
1650424450000|2022-04-20 03:14:10|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1650424460000|2022-04-20 03:14:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650424470000|2022-04-20 03:14:30|386.04|383.24|385.68|382.88|386.04|383.24|385.68|382.88|0
1650424480000|2022-04-20 03:14:40|385.32|382.52|385.14|382.34|385.32|382.52|385.14|382.34|0
1650424490000|2022-04-20 03:14:50|385.32|382.52|385.14|382.34|385.32|382.52|385.14|382.34|0
1650424500000|2022-04-20 03:15:00|385.05|382.25|384.96|382.16|385.05|382.25|384.78|381.98|0
1650424510000|2022-04-20 03:15:10|385.14|382.34|385.14|382.34|385.23|382.43|385.14|382.34|0
1650424520000|2022-04-20 03:15:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1650424530000|2022-04-20 03:15:30|385.5|382.7|385.32|382.52|385.5|382.7|385.32|382.52|0
1650424540000|2022-04-20 03:15:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650424550000|2022-04-20 03:15:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1650424560000|2022-04-20 03:16:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650424570000|2022-04-20 03:16:10|385.68|382.88|385.86|383.06|385.86|383.06|385.68|382.88|0
1650424580000|2022-04-20 03:16:20|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1650424590000|2022-04-20 03:16:30|385.86|383.06|386.04|383.24|386.22|383.42|385.86|383.06|0
1650424600000|2022-04-20 03:16:40|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1650424610000|2022-04-20 03:16:50|386.13|383.33|386.94|384.14|386.94|384.14|386.13|383.33|0
1650424620000|2022-04-20 03:17:00|386.76|383.96|386.4|383.6|386.76|383.96|386.4|383.6|0
1650424630000|2022-04-20 03:17:10|385.68|382.88|385.68|382.88|385.68|382.88|385.5|382.7|0
1650424640000|2022-04-20 03:17:20|385.5|382.7|385.32|382.52|385.68|382.88|385.32|382.52|0
1650424650000|2022-04-20 03:17:30|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1650424660000|2022-04-20 03:17:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650424670000|2022-04-20 03:17:50|385.77|382.97|385.5|382.7|385.77|382.97|385.5|382.7|0
1650424680000|2022-04-20 03:18:00|385.68|382.88|385.68|382.88|385.68|382.88|385.5|382.7|0
1650424690000|2022-04-20 03:18:10|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1650424700000|2022-04-20 03:18:20|385.86|383.06|386.04|383.24|386.04|383.24|385.86|383.06|0
1650424710000|2022-04-20 03:18:30|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1650424720000|2022-04-20 03:18:40|386.04|383.24|385.95|383.15|386.04|383.24|385.86|383.06|0
1650424730000|2022-04-20 03:18:50|385.86|383.06|385.77|382.97|385.86|383.06|385.77|382.97|0
1650424740000|2022-04-20 03:19:00|385.86|383.06|385.86|383.06|385.86|383.06|385.68|382.88|0
1650424750000|2022-04-20 03:19:10|385.95|383.15|385.95|383.15|386.04|383.24|385.86|383.06|0
1650424760000|2022-04-20 03:19:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650424770000|2022-04-20 03:19:30|385.95|383.15|385.86|383.06|386.04|383.24|385.86|383.06|0
1650424780000|2022-04-20 03:19:40|385.68|382.88|385.5|382.7|385.68|382.88|385.5|382.7|0
1650424790000|2022-04-20 03:19:50|385.32|382.52|385.5|382.7|385.5|382.7|385.32|382.52|0
1650424800000|2022-04-20 03:20:00|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1650424810000|2022-04-20 03:20:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650424820000|2022-04-20 03:20:20|385.32|382.52|385.41|382.61|385.41|382.61|385.32|382.52|0
1650424830000|2022-04-20 03:20:30|385.32|382.52|385.41|382.61|385.41|382.61|385.32|382.52|0
1650424840000|2022-04-20 03:20:40|385.32|382.52|385.5|382.7|385.5|382.7|385.32|382.52|0
1650424850000|2022-04-20 03:20:50|385.32|382.52|385.5|382.7|385.68|382.88|385.32|382.52|0
1650424860000|2022-04-20 03:21:00|385.32|382.52|385.32|382.52|385.41|382.61|385.32|382.52|0
1650424880000|2022-04-20 03:21:20|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1650424890000|2022-04-20 03:21:30|385.59|382.79|385.68|382.88|385.68|382.88|385.59|382.79|0
1650424900000|2022-04-20 03:21:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1650424910000|2022-04-20 03:21:50|385.32|382.52|385.68|382.88|385.68|382.88|385.32|382.52|0
1650424920000|2022-04-20 03:22:00|385.59|382.79|385.5|382.7|385.59|382.79|385.5|382.7|0
1650424930000|2022-04-20 03:22:10|385.41|382.61|385.5|382.7|385.5|382.7|385.32|382.52|0
1650424940000|2022-04-20 03:22:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650424950000|2022-04-20 03:22:30|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1650424970000|2022-04-20 03:22:50|384.96|382.16|384.6|381.8|384.96|382.16|384.6|381.8|0
1650424980000|2022-04-20 03:23:00|384.78|381.98|384.42|381.62|384.78|381.98|384.42|381.62|0
1650424990000|2022-04-20 03:23:10|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1650425000000|2022-04-20 03:23:20|384.6|381.8|384.51|381.71|384.6|381.8|384.51|381.71|0
1650425010000|2022-04-20 03:23:30|384.6|381.8|384.6|381.8|384.6|381.8|384.51|381.71|0
1650425020000|2022-04-20 03:23:40|384.96|382.16|385.5|382.7|385.5|382.7|384.96|382.16|0
1650425030000|2022-04-20 03:23:50|385.32|382.52|384.96|382.16|385.32|382.52|384.96|382.16|0
1650425040000|2022-04-20 03:24:00|384.87|382.07|384.96|382.16|384.96|382.16|384.87|382.07|0
1650425050000|2022-04-20 03:24:10|384.78|381.98|385.14|382.34|385.32|382.52|384.78|381.98|0
1650425060000|2022-04-20 03:24:20|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1650425070000|2022-04-20 03:24:30|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1650425080000|2022-04-20 03:24:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1650425100000|2022-04-20 03:25:00|384.96|382.16|385.14|382.34|385.14|382.34|384.96|382.16|0
1650425110000|2022-04-20 03:25:10|384.96|382.16|384.96|382.16|384.96|382.16|384.78|381.98|0
1650425120000|2022-04-20 03:25:20|384.78|381.98|384.96|382.16|385.14|382.34|384.78|381.98|0
1650425130000|2022-04-20 03:25:30|384.87|382.07|384.42|381.62|384.96|382.16|384.42|381.62|0
1650425140000|2022-04-20 03:25:40|384.24|381.44|384.78|381.98|384.78|381.98|384.24|381.44|0
1650425150000|2022-04-20 03:25:50|384.6|381.8|384.78|381.98|384.78|381.98|384.6|381.8|0
1650425160000|2022-04-20 03:26:00|384.69|381.89|384.78|381.98|384.78|381.98|384.6|381.8|0
1650425170000|2022-04-20 03:26:10|384.6|381.8|384.96|382.16|384.96|382.16|384.6|381.8|0
1650425180000|2022-04-20 03:26:20|385.05|382.25|384.87|382.07|385.05|382.25|384.87|382.07|0
1650425190000|2022-04-20 03:26:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1650425200000|2022-04-20 03:26:40|385.14|382.34|384.96|382.16|385.14|382.34|384.96|382.16|0
1650425220000|2022-04-20 03:27:00|384.87|382.07|384.96|382.16|385.14|382.34|384.87|382.07|0
1650425240000|2022-04-20 03:27:20|384.78|381.98|384.96|382.16|384.96|382.16|384.78|381.98|0
1650425250000|2022-04-20 03:27:30|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1650425260000|2022-04-20 03:27:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1650425270000|2022-04-20 03:27:50|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1650425280000|2022-04-20 03:28:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1650425290000|2022-04-20 03:28:10|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1650425310000|2022-04-20 03:28:30|384.96|382.16|384.78|381.98|384.96|382.16|384.78|381.98|0
1650425320000|2022-04-20 03:28:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1650425330000|2022-04-20 03:28:50|384.51|381.71|384.6|381.8|384.6|381.8|384.51|381.71|0
1650425340000|2022-04-20 03:29:00|384.42|381.62|384.42|381.62|384.42|381.62|384.33|381.53|0
1650425350000|2022-04-20 03:29:10|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1650425360000|2022-04-20 03:29:20|384.06|381.26|383.88|381.08|384.06|381.26|383.88|381.08|0
1650425370000|2022-04-20 03:29:30|384.06|381.26|384.06|381.26|384.15|381.35|383.97|381.17|0
1650425380000|2022-04-20 03:29:40|384.24|381.44|384.24|381.44|384.33|381.53|384.24|381.44|0
1650425390000|2022-04-20 03:29:50|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1650425400000|2022-04-20 03:30:00|384.24|381.44|384.96|382.16|384.96|382.16|384.24|381.44|0
1650425410000|2022-04-20 03:30:10|385.14|382.34|385.05|382.25|385.14|382.34|384.96|382.16|0
1650425420000|2022-04-20 03:30:20|385.14|382.34|384.87|382.07|385.14|382.34|384.87|382.07|0
1650425430000|2022-04-20 03:30:30|384.96|382.16|385.14|382.34|385.14|382.34|384.96|382.16|0
1650425440000|2022-04-20 03:30:40|385.23|382.43|385.14|382.34|385.23|382.43|385.14|382.34|0
1650425450000|2022-04-20 03:30:50|385.23|382.43|384.96|382.16|385.23|382.43|384.96|382.16|0
1650425460000|2022-04-20 03:31:00|385.05|382.25|384.96|382.16|385.05|382.25|384.78|381.98|0
1650425470000|2022-04-20 03:31:10|384.78|381.98|384.96|382.16|384.96|382.16|384.78|381.98|0
1650425480000|2022-04-20 03:31:20|384.87|382.07|384.78|381.98|384.87|382.07|384.78|381.98|0
1650425490000|2022-04-20 03:31:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1650425500000|2022-04-20 03:31:40|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1650425510000|2022-04-20 03:31:50|384.96|382.16|385.13|382.33|385.13|382.33|384.96|382.16|0
1650425520000|2022-04-20 03:32:00|384.96|382.16|384.96|382.16|384.96|382.16|384.78|381.98|0
1650425530000|2022-04-20 03:32:10|385.31|382.51|385.31|382.51|385.31|382.51|385.13|382.33|0
1650425540000|2022-04-20 03:32:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650425550000|2022-04-20 03:32:30|385.49|382.69|385.67|382.87|385.67|382.87|385.49|382.69|0
1650425560000|2022-04-20 03:32:40|385.41|382.61|385.49|382.69|385.49|382.69|385.41|382.61|0
1650425580000|2022-04-20 03:33:00|385.67|382.87|385.85|383.05|385.85|383.05|385.67|382.87|0
1650425590000|2022-04-20 03:33:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1650425600000|2022-04-20 03:33:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1650425620000|2022-04-20 03:33:40|385.67|382.87|385.95|383.15|386.21|383.41|385.67|382.87|0
1650425630000|2022-04-20 03:33:50|385.85|383.05|385.95|383.15|385.95|383.15|385.85|383.05|0
1650425640000|2022-04-20 03:34:00|386.03|383.23|386.21|383.41|386.21|383.41|386.03|383.23|0
1650425660000|2022-04-20 03:34:20|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1650425670000|2022-04-20 03:34:30|386.13|383.33|386.13|383.33|386.13|383.33|386.03|383.23|0
1650425680000|2022-04-20 03:34:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1650425690000|2022-04-20 03:34:50|385.85|383.05|386.03|383.23|386.03|383.23|385.85|383.05|0
1650425700000|2022-04-20 03:35:00|385.85|383.05|385.67|382.87|385.85|383.05|385.67|382.87|0
1650425710000|2022-04-20 03:35:10|385.49|382.69|385.31|382.51|385.49|382.69|385.31|382.51|0
1650425720000|2022-04-20 03:35:20|385.13|382.33|385.23|382.43|385.23|382.43|385.13|382.33|0
1650425730000|2022-04-20 03:35:30|385.31|382.51|385.31|382.51|385.31|382.51|385.23|382.43|0
1650425740000|2022-04-20 03:35:40|385.13|382.33|385.31|382.51|385.31|382.51|385.13|382.33|0
1650425760000|2022-04-20 03:36:00|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1650425770000|2022-04-20 03:36:10|385.23|382.43|385.31|382.51|385.31|382.51|385.23|382.43|0
1650425780000|2022-04-20 03:36:20|385.41|382.61|385.49|382.69|385.49|382.69|385.31|382.51|0
1650425800000|2022-04-20 03:36:40|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1650425830000|2022-04-20 03:37:10|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1650425860000|2022-04-20 03:37:40|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650425870000|2022-04-20 03:37:50|385.31|382.51|385.49|382.69|385.49|382.69|385.31|382.51|0
1650425890000|2022-04-20 03:38:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650425920000|2022-04-20 03:38:40|385.23|382.43|385.23|382.43|385.23|382.43|385.23|382.43|0
1650425930000|2022-04-20 03:38:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650425940000|2022-04-20 03:39:00|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1650425950000|2022-04-20 03:39:10|385.23|382.43|384.95|382.15|385.23|382.43|384.95|382.15|0
1650425960000|2022-04-20 03:39:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1650425970000|2022-04-20 03:39:30|385.31|382.51|385.13|382.33|385.31|382.51|385.13|382.33|0
1650425980000|2022-04-20 03:39:40|384.95|382.15|384.77|381.97|384.95|382.15|384.77|381.97|0
1650426000000|2022-04-20 03:40:00|384.95|382.15|385.31|382.51|385.31|382.51|384.87|382.07|0
1650426010000|2022-04-20 03:40:10|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1650426020000|2022-04-20 03:40:20|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1650426060000|2022-04-20 03:41:00|384.95|382.15|384.77|381.97|384.95|382.15|384.77|381.97|0
1650426080000|2022-04-20 03:41:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1650426100000|2022-04-20 03:41:40|385.13|382.33|385.22|382.42|385.22|382.42|385.13|382.33|0
1650426110000|2022-04-20 03:41:50|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1650426130000|2022-04-20 03:42:10|385.31|382.51|385.49|382.69|385.49|382.69|385.31|382.51|0
1650426150000|2022-04-20 03:42:30|385.31|382.51|385.22|382.42|385.31|382.51|385.22|382.42|0
1650426160000|2022-04-20 03:42:40|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426190000|2022-04-20 03:43:10|385.49|382.69|385.31|382.51|385.49|382.69|385.31|382.51|0
1650426250000|2022-04-20 03:44:10|385.49|382.69|385.31|382.51|385.49|382.69|385.31|382.51|0
1650426260000|2022-04-20 03:44:20|385.4|382.6|385.31|382.51|385.4|382.6|385.31|382.51|0
1650426280000|2022-04-20 03:44:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1650426290000|2022-04-20 03:44:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426310000|2022-04-20 03:45:10|385.67|382.87|385.76|382.96|385.76|382.96|385.67|382.87|0
1650426320000|2022-04-20 03:45:20|385.67|382.87|385.49|382.69|385.67|382.87|385.49|382.69|0
1650426330000|2022-04-20 03:45:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426340000|2022-04-20 03:45:40|385.22|382.42|385.13|382.33|385.22|382.42|385.13|382.33|0
1650426350000|2022-04-20 03:45:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426360000|2022-04-20 03:46:00|385.49|382.69|385.49|382.69|385.49|382.69|385.31|382.51|0
1650426370000|2022-04-20 03:46:10|385.4|382.6|385.31|382.51|385.4|382.6|385.31|382.51|0
1650426380000|2022-04-20 03:46:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1650426400000|2022-04-20 03:46:40|385.31|382.51|385.49|382.69|385.49|382.69|385.31|382.51|0
1650426410000|2022-04-20 03:46:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426420000|2022-04-20 03:47:00|385.13|382.33|385.13|382.33|385.31|382.51|385.13|382.33|0
1650426430000|2022-04-20 03:47:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426440000|2022-04-20 03:47:20|385.22|382.42|385.31|382.51|385.31|382.51|385.22|382.42|0
1650426450000|2022-04-20 03:47:30|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1650426460000|2022-04-20 03:47:40|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1650426470000|2022-04-20 03:47:50|385.22|382.42|385.31|382.51|385.31|382.51|385.22|382.42|0
1650426480000|2022-04-20 03:48:00|385.49|382.69|385.31|382.51|385.49|382.69|385.31|382.51|0
1650426490000|2022-04-20 03:48:10|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1650426500000|2022-04-20 03:48:20|385.13|382.33|384.95|382.15|385.13|382.33|384.95|382.15|0
1650426510000|2022-04-20 03:48:30|385.04|382.24|384.95|382.15|385.13|382.33|384.95|382.15|0
1650426520000|2022-04-20 03:48:40|385.04|382.24|384.95|382.15|385.04|382.24|384.59|381.79|0
1650426530000|2022-04-20 03:48:50|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1650426540000|2022-04-20 03:49:00|384.68|381.88|384.95|382.15|384.95|382.15|384.59|381.79|0
1650426550000|2022-04-20 03:49:10|384.77|381.97|384.95|382.15|384.95|382.15|384.77|381.97|0
1650426560000|2022-04-20 03:49:20|384.77|381.97|384.59|381.79|384.77|381.97|384.59|381.79|0
1650426600000|2022-04-20 03:50:00|384.41|381.61|384.59|381.79|384.59|381.79|384.41|381.61|0
1650426610000|2022-04-20 03:50:10|384.5|381.7|384.41|381.61|384.5|381.7|384.41|381.61|0
1650426660000|2022-04-20 03:51:00|384.59|381.79|383.69|380.89|384.59|381.79|383.69|380.89|0
1650426670000|2022-04-20 03:51:10|383.51|380.71|383.33|380.53|383.51|380.71|383.33|380.53|0
1650426680000|2022-04-20 03:51:20|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1650426710000|2022-04-20 03:51:50|382.97|380.17|383.15|380.35|383.15|380.35|382.97|380.17|0
1650426720000|2022-04-20 03:52:00|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1650426770000|2022-04-20 03:52:50|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1650426780000|2022-04-20 03:53:00|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1650426790000|2022-04-20 03:53:10|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1650426800000|2022-04-20 03:53:20|383.15|380.35|382.97|380.17|383.15|380.35|382.97|380.17|0
1650426810000|2022-04-20 03:53:30|382.8|380|382.44|379.64|382.8|380|382.44|379.64|0
1650426820000|2022-04-20 03:53:40|382.35|379.55|382.44|379.64|382.44|379.64|382.26|379.46|0
1650426830000|2022-04-20 03:53:50|382.26|379.46|382.44|379.64|382.44|379.64|382.26|379.46|0
1650426840000|2022-04-20 03:54:00|382.53|379.73|382.26|379.46|382.53|379.73|382.26|379.46|0
1650426850000|2022-04-20 03:54:10|382.44|379.64|382.26|379.46|382.44|379.64|382.26|379.46|0
1650426860000|2022-04-20 03:54:20|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1650426870000|2022-04-20 03:54:30|382.26|379.46|382.08|379.28|382.26|379.46|382.08|379.28|0
1650426880000|2022-04-20 03:54:40|382.26|379.46|382.08|379.28|382.26|379.46|382.08|379.28|0
1650426890000|2022-04-20 03:54:50|381.9|379.1|382.26|379.46|382.26|379.46|381.9|379.1|0
1650426900000|2022-04-20 03:55:00|382.44|379.64|382.26|379.46|382.44|379.64|382.26|379.46|0
1650426910000|2022-04-20 03:55:10|382.35|379.55|382.26|379.46|382.35|379.55|382.26|379.46|0
1650426930000|2022-04-20 03:55:30|382.17|379.37|382.08|379.28|382.17|379.37|382.08|379.28|0
1650426950000|2022-04-20 03:55:50|382.26|379.46|382.26|379.46|382.26|379.46|382.26|379.46|0
1650426960000|2022-04-20 03:56:00|382.44|379.64|382.26|379.46|382.44|379.64|382.26|379.46|0
1650426990000|2022-04-20 03:56:30|382.08|379.28|382.26|379.46|382.26|379.46|382.08|379.28|0
1650427000000|2022-04-20 03:56:40|382.17|379.37|382.44|379.64|382.44|379.64|382.17|379.37|0
1650427040000|2022-04-20 03:57:20|382.53|379.73|382.61|379.81|382.61|379.81|382.53|379.73|0
1650427050000|2022-04-20 03:57:30|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1650427080000|2022-04-20 03:58:00|382.61|379.81|382.79|379.99|382.79|379.99|382.61|379.81|0
1650427090000|2022-04-20 03:58:10|382.61|379.81|382.61|379.81|382.61|379.81|382.44|379.64|0
1650427100000|2022-04-20 03:58:20|382.44|379.64|382.61|379.81|382.61|379.81|382.44|379.64|0
1650427110000|2022-04-20 03:58:30|382.53|379.73|382.44|379.64|382.61|379.81|382.44|379.64|0
1650427120000|2022-04-20 03:58:40|382.53|379.73|382.61|379.81|382.61|379.81|382.53|379.73|0
1650427130000|2022-04-20 03:58:50|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1650427140000|2022-04-20 03:59:00|382.26|379.46|382.26|379.46|382.26|379.46|382.26|379.46|0
1650427150000|2022-04-20 03:59:10|382.08|379.28|382.08|379.28|382.26|379.46|382.08|379.28|0
1650427170000|2022-04-20 03:59:30|382.26|379.46|382.26|379.46|382.26|379.46|382.26|379.46|0
1650427180000|2022-04-20 03:59:40|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1650427190000|2022-04-20 03:59:50|381.9|379.1|381.9|379.1|381.9|379.1|381.9|379.1|0
1650427200000|2022-04-20 04:00:00|381.72|378.92|381.9|379.1|381.9|379.1|381.54|378.74|0
1650427210000|2022-04-20 04:00:10|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1650427220000|2022-04-20 04:00:20|382.26|379.46|382.08|379.28|382.26|379.46|382.08|379.28|0
1650427250000|2022-04-20 04:00:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1650427260000|2022-04-20 04:01:00|382.08|379.28|382.26|379.46|382.26|379.46|382.08|379.28|0
1650427280000|2022-04-20 04:01:20|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1650427300000|2022-04-20 04:01:40|382.61|379.81|382.43|379.63|382.61|379.81|382.43|379.63|0
1650427310000|2022-04-20 04:01:50|382.53|379.73|382.43|379.63|382.53|379.73|382.43|379.63|0
1650427320000|2022-04-20 04:02:00|382.61|379.81|382.43|379.63|382.61|379.81|382.43|379.63|0
1650427330000|2022-04-20 04:02:10|382.25|379.45|382.25|379.45|382.25|379.45|382.25|379.45|0
1650427340000|2022-04-20 04:02:20|382.43|379.63|382.61|379.81|382.61|379.81|382.43|379.63|0
1650427390000|2022-04-20 04:03:10|382.79|379.99|382.97|380.17|382.97|380.17|382.79|379.99|0
1650427420000|2022-04-20 04:03:40|382.79|379.99|382.97|380.17|383.15|380.35|382.79|379.99|0
1650427430000|2022-04-20 04:03:50|383.06|380.26|382.97|380.17|383.15|380.35|382.97|380.17|0
1650427440000|2022-04-20 04:04:00|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1650427450000|2022-04-20 04:04:10|383.06|380.26|383.15|380.35|383.15|380.35|383.06|380.26|0
1650427460000|2022-04-20 04:04:20|383.06|380.26|382.97|380.17|383.06|380.26|382.97|380.17|0
1650427470000|2022-04-20 04:04:30|383.06|380.26|382.97|380.17|383.06|380.26|382.97|380.17|0
1650427480000|2022-04-20 04:04:40|383.15|380.35|382.97|380.17|383.15|380.35|382.97|380.17|0
1650427490000|2022-04-20 04:04:50|383.15|380.35|383.06|380.26|383.15|380.35|382.97|380.17|0
1650427500000|2022-04-20 04:05:00|383.15|380.35|382.97|380.17|383.15|380.35|382.97|380.17|0
1650427510000|2022-04-20 04:05:10|383.06|380.26|382.97|380.17|383.06|380.26|382.97|380.17|0
1650427520000|2022-04-20 04:05:20|383.15|380.35|382.97|380.17|383.15|380.35|382.97|380.17|0
1650427540000|2022-04-20 04:05:40|382.79|379.99|382.79|379.99|382.79|379.99|382.61|379.81|0
1650427550000|2022-04-20 04:05:50|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1650427560000|2022-04-20 04:06:00|382.79|379.99|382.61|379.81|382.79|379.99|382.61|379.81|0
1650427570000|2022-04-20 04:06:10|382.7|379.9|382.61|379.81|382.7|379.9|382.61|379.81|0
1650427580000|2022-04-20 04:06:20|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1650427590000|2022-04-20 04:06:30|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1650427600000|2022-04-20 04:06:40|382.7|379.9|382.79|379.99|382.79|379.99|382.7|379.9|0
1650427620000|2022-04-20 04:07:00|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1650427630000|2022-04-20 04:07:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1650427640000|2022-04-20 04:07:20|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1650427670000|2022-04-20 04:07:50|383.15|380.35|383.15|380.35|383.15|380.35|383.06|380.26|0
1650427680000|2022-04-20 04:08:00|382.97|380.17|383.15|380.35|383.15|380.35|382.97|380.17|0
1650427700000|2022-04-20 04:08:20|382.97|380.17|383.15|380.35|383.15|380.35|382.97|380.17|0
1650427710000|2022-04-20 04:08:30|383.06|380.26|383.15|380.35|383.15|380.35|383.06|380.26|0
1650427720000|2022-04-20 04:08:40|383.06|380.26|382.97|380.17|383.06|380.26|382.97|380.17|0
1650427750000|2022-04-20 04:09:10|382.79|379.99|382.79|379.99|382.88|380.08|382.79|379.99|0
1650427760000|2022-04-20 04:09:20|382.88|380.08|382.79|379.99|382.88|380.08|382.79|379.99|0
1650427780000|2022-04-20 04:09:40|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1650427790000|2022-04-20 04:09:50|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1650427800000|2022-04-20 04:10:00|382.79|379.99|382.97|380.17|382.97|380.17|382.79|379.99|0
1650427810000|2022-04-20 04:10:10|382.88|380.08|382.79|379.99|382.88|380.08|382.79|379.99|0
1650427840000|2022-04-20 04:10:40|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1650427860000|2022-04-20 04:11:00|383.15|380.35|382.97|380.17|383.15|380.35|382.97|380.17|0
1650427870000|2022-04-20 04:11:10|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1650427880000|2022-04-20 04:11:20|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1650427890000|2022-04-20 04:11:30|383.42|380.62|383.51|380.71|383.51|380.71|383.42|380.62|0
1650427910000|2022-04-20 04:11:50|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650427920000|2022-04-20 04:12:00|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650427930000|2022-04-20 04:12:10|383.86|381.06|384.04|381.24|384.04|381.24|383.86|381.06|0
1650427940000|2022-04-20 04:12:20|384.4|381.6|384.04|381.24|384.4|381.6|384.04|381.24|0
1650428020000|2022-04-20 04:13:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650428030000|2022-04-20 04:13:50|383.68|380.88|383.86|381.06|383.86|381.06|383.68|380.88|0
1650428040000|2022-04-20 04:14:00|383.78|380.98|383.68|380.88|383.78|380.98|383.68|380.88|0
1650428050000|2022-04-20 04:14:10|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428060000|2022-04-20 04:14:20|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650428090000|2022-04-20 04:14:50|383.6|380.8|383.5|380.7|383.68|380.88|383.5|380.7|0
1650428110000|2022-04-20 04:15:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428120000|2022-04-20 04:15:20|383.5|380.7|383.42|380.62|383.5|380.7|383.32|380.52|0
1650428130000|2022-04-20 04:15:30|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428140000|2022-04-20 04:15:40|383.15|380.35|383.32|380.52|383.32|380.52|383.15|380.35|0
1650428210000|2022-04-20 04:16:50|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1650428230000|2022-04-20 04:17:10|383.14|380.34|383.24|380.44|383.32|380.52|383.14|380.34|0
1650428240000|2022-04-20 04:17:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428250000|2022-04-20 04:17:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428260000|2022-04-20 04:17:40|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428290000|2022-04-20 04:18:10|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428330000|2022-04-20 04:18:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428350000|2022-04-20 04:19:10|383.42|380.62|383.32|380.52|383.42|380.62|383.32|380.52|0
1650428390000|2022-04-20 04:19:50|383.5|380.7|383.68|380.88|383.68|380.88|383.5|380.7|0
1650428410000|2022-04-20 04:20:10|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428420000|2022-04-20 04:20:20|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1650428430000|2022-04-20 04:20:30|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428440000|2022-04-20 04:20:40|383.68|380.88|383.86|381.06|383.86|381.06|383.68|380.88|0
1650428450000|2022-04-20 04:20:50|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1650428460000|2022-04-20 04:21:00|383.86|381.06|384.22|381.42|384.22|381.42|383.86|381.06|0
1650428480000|2022-04-20 04:21:20|384.04|381.24|383.86|381.06|384.04|381.24|383.86|381.06|0
1650428490000|2022-04-20 04:21:30|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650428500000|2022-04-20 04:21:40|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428510000|2022-04-20 04:21:50|383.59|380.79|383.68|380.88|383.68|380.88|383.5|380.7|0
1650428540000|2022-04-20 04:22:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1650428550000|2022-04-20 04:22:30|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650428590000|2022-04-20 04:23:10|383.5|380.7|383.68|380.88|383.68|380.88|383.5|380.7|0
1650428610000|2022-04-20 04:23:30|383.59|380.79|383.68|380.88|383.68|380.88|383.59|380.79|0
1650428640000|2022-04-20 04:24:00|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428650000|2022-04-20 04:24:10|383.68|380.88|383.59|380.79|383.68|380.88|383.59|380.79|0
1650428660000|2022-04-20 04:24:20|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650428670000|2022-04-20 04:24:30|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1650428680000|2022-04-20 04:24:40|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1650428690000|2022-04-20 04:24:50|383.5|380.7|383.32|380.52|383.5|380.7|383.32|380.52|0
1650428710000|2022-04-20 04:25:10|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428720000|2022-04-20 04:25:20|383.68|380.88|383.68|380.88|383.68|380.88|383.68|380.88|0
1650428730000|2022-04-20 04:25:30|383.5|380.7|383.68|380.88|383.68|380.88|383.5|380.7|0
1650428740000|2022-04-20 04:25:40|383.5|380.7|383.5|380.7|383.5|380.7|383.5|380.7|0
1650428760000|2022-04-20 04:26:00|383.41|380.61|383.32|380.52|383.41|380.61|383.32|380.52|0
1650428770000|2022-04-20 04:26:10|383.23|380.43|383.32|380.52|383.32|380.52|383.23|380.43|0
1650428790000|2022-04-20 04:26:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428820000|2022-04-20 04:27:00|383.06|380.26|382.96|380.16|383.14|380.34|382.96|380.16|0
1650428830000|2022-04-20 04:27:10|382.78|379.98|382.96|380.16|382.96|380.16|382.78|379.98|0
1650428850000|2022-04-20 04:27:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428860000|2022-04-20 04:27:40|383.05|380.25|382.96|380.16|383.05|380.25|382.96|380.16|0
1650428890000|2022-04-20 04:28:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650428910000|2022-04-20 04:28:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650428920000|2022-04-20 04:28:40|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428950000|2022-04-20 04:29:10|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650428970000|2022-04-20 04:29:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650428980000|2022-04-20 04:29:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1650429020000|2022-04-20 04:30:20|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650429030000|2022-04-20 04:30:30|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650429090000|2022-04-20 04:31:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1650429100000|2022-04-20 04:31:40|382.96|380.16|383.05|380.25|383.14|380.34|382.96|380.16|0
1650429110000|2022-04-20 04:31:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1650429130000|2022-04-20 04:32:10|383.05|380.25|382.96|380.16|383.05|380.25|382.96|380.16|0
1650429140000|2022-04-20 04:32:20|382.78|379.98|382.96|380.16|382.96|380.16|382.78|379.98|0
1650429180000|2022-04-20 04:33:00|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429210000|2022-04-20 04:33:30|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1650429220000|2022-04-20 04:33:40|382.78|379.98|382.6|379.8|382.78|379.98|382.6|379.8|0
1650429230000|2022-04-20 04:33:50|382.78|379.98|382.69|379.89|382.78|379.98|382.69|379.89|0
1650429240000|2022-04-20 04:34:00|382.6|379.8|382.78|379.98|382.78|379.98|382.6|379.8|0
1650429250000|2022-04-20 04:34:10|382.69|379.89|382.78|379.98|382.78|379.98|382.69|379.89|0
1650429260000|2022-04-20 04:34:20|382.69|379.89|382.6|379.8|382.78|379.98|382.6|379.8|0
1650429290000|2022-04-20 04:34:50|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1650429300000|2022-04-20 04:35:00|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429320000|2022-04-20 04:35:20|382.42|379.62|382.24|379.44|382.42|379.62|382.24|379.44|0
1650429340000|2022-04-20 04:35:40|382.42|379.62|382.42|379.62|382.51|379.71|382.42|379.62|0
1650429360000|2022-04-20 04:36:00|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429380000|2022-04-20 04:36:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429390000|2022-04-20 04:36:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429400000|2022-04-20 04:36:40|382.51|379.71|382.42|379.62|382.51|379.71|382.42|379.62|0
1650429410000|2022-04-20 04:36:50|382.6|379.8|382.42|379.62|382.6|379.8|382.42|379.62|0
1650429480000|2022-04-20 04:38:00|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429500000|2022-04-20 04:38:20|382.69|379.89|382.78|379.98|382.78|379.98|382.69|379.89|0
1650429510000|2022-04-20 04:38:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429520000|2022-04-20 04:38:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429530000|2022-04-20 04:38:50|382.6|379.8|382.78|379.98|382.78|379.98|382.6|379.8|0
1650429540000|2022-04-20 04:39:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1650429550000|2022-04-20 04:39:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429610000|2022-04-20 04:40:10|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429620000|2022-04-20 04:40:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429630000|2022-04-20 04:40:30|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429640000|2022-04-20 04:40:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429650000|2022-04-20 04:40:50|382.69|379.89|382.6|379.8|382.69|379.89|382.6|379.8|0
1650429670000|2022-04-20 04:41:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429680000|2022-04-20 04:41:20|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429720000|2022-04-20 04:42:00|382.51|379.71|382.42|379.62|382.51|379.71|382.42|379.62|0
1650429730000|2022-04-20 04:42:10|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429750000|2022-04-20 04:42:30|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1650429780000|2022-04-20 04:43:00|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429800000|2022-04-20 04:43:20|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429820000|2022-04-20 04:43:40|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650429850000|2022-04-20 04:44:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1650429860000|2022-04-20 04:44:20|382.69|379.89|382.69|379.89|382.69|379.89|382.69|379.89|0
1650429870000|2022-04-20 04:44:30|382.6|379.8|382.42|379.62|382.6|379.8|382.42|379.62|0
1650429920000|2022-04-20 04:45:20|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650429960000|2022-04-20 04:46:00|382.42|379.62|382.24|379.44|382.42|379.62|382.24|379.44|0
1650429980000|2022-04-20 04:46:20|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1650430020000|2022-04-20 04:47:00|382.6|379.8|382.42|379.62|382.6|379.8|382.42|379.62|0
1650430030000|2022-04-20 04:47:10|382.51|379.71|382.42|379.62|382.51|379.71|382.42|379.62|0
1650430040000|2022-04-20 04:47:20|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1650430050000|2022-04-20 04:47:30|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1650430070000|2022-04-20 04:47:50|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1650430080000|2022-04-20 04:48:00|382.78|379.98|382.6|379.8|382.78|379.98|382.6|379.8|0
1650430090000|2022-04-20 04:48:10|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1650430100000|2022-04-20 04:48:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1650430120000|2022-04-20 04:48:40|382.95|380.15|383.13|380.33|383.13|380.33|382.95|380.15|0
1650430130000|2022-04-20 04:48:50|383.05|380.25|382.95|380.15|383.05|380.25|382.95|380.15|0
1650430140000|2022-04-20 04:49:00|383.13|380.33|382.95|380.15|383.13|380.33|382.95|380.15|0
1650430150000|2022-04-20 04:49:10|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1650430160000|2022-04-20 04:49:20|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1650430170000|2022-04-20 04:49:30|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1650430180000|2022-04-20 04:49:40|382.95|380.15|382.77|379.97|382.95|380.15|382.77|379.97|0
1650430200000|2022-04-20 04:50:00|382.95|380.15|382.77|379.97|382.95|380.15|382.77|379.97|0
1650430230000|2022-04-20 04:50:30|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1650430240000|2022-04-20 04:50:40|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1650430250000|2022-04-20 04:50:50|383.49|380.69|383.49|380.69|383.49|380.69|383.4|380.6|0
1650430260000|2022-04-20 04:51:00|383.67|380.87|383.67|380.87|383.67|380.87|383.49|380.69|0
1650430270000|2022-04-20 04:51:10|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1650430290000|2022-04-20 04:51:30|384.03|381.23|384.03|381.23|384.03|381.23|384.03|381.23|0
1650430300000|2022-04-20 04:51:40|383.94|381.14|383.85|381.05|384.03|381.23|383.85|381.05|0
1650430310000|2022-04-20 04:51:50|383.67|380.87|383.85|381.05|383.85|381.05|383.67|380.87|0
1650430320000|2022-04-20 04:52:00|384.03|381.23|383.85|381.05|384.03|381.23|383.85|381.05|0
1650430340000|2022-04-20 04:52:20|384.03|381.23|383.85|381.05|384.03|381.23|383.85|381.05|0
1650430380000|2022-04-20 04:53:00|383.76|380.96|383.67|380.87|383.76|380.96|383.67|380.87|0
1650430400000|2022-04-20 04:53:20|383.85|381.05|383.85|381.05|383.85|381.05|383.67|380.87|0
1650430410000|2022-04-20 04:53:30|383.67|380.87|383.85|381.05|383.85|381.05|383.67|380.87|0
1650430420000|2022-04-20 04:53:40|384.03|381.23|383.85|381.05|384.03|381.23|383.85|381.05|0
1650430430000|2022-04-20 04:53:50|383.94|381.14|383.76|380.96|383.94|381.14|383.76|380.96|0
1650430440000|2022-04-20 04:54:00|383.67|380.87|383.67|380.87|383.85|381.05|383.67|380.87|0
1650430450000|2022-04-20 04:54:10|383.58|380.78|383.49|380.69|383.58|380.78|383.49|380.69|0
1650430490000|2022-04-20 04:54:50|383.67|380.87|383.49|380.69|383.67|380.87|383.49|380.69|0
1650430500000|2022-04-20 04:55:00|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1650430520000|2022-04-20 04:55:20|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1650430530000|2022-04-20 04:55:30|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1650430540000|2022-04-20 04:55:40|383.4|380.6|383.49|380.69|383.49|380.69|383.4|380.6|0
1650430550000|2022-04-20 04:55:50|383.67|380.87|383.85|381.05|383.85|381.05|383.67|380.87|0
1650430560000|2022-04-20 04:56:00|383.94|381.14|383.85|381.05|383.94|381.14|383.85|381.05|0
1650430570000|2022-04-20 04:56:10|383.67|380.87|383.49|380.69|383.67|380.87|383.49|380.69|0
1650430600000|2022-04-20 04:56:40|383.4|380.6|383.49|380.69|383.49|380.69|383.4|380.6|0
1650430610000|2022-04-20 04:56:50|383.67|380.87|383.49|380.69|383.67|380.87|383.49|380.69|0
1650430620000|2022-04-20 04:57:00|383.67|380.87|383.67|380.87|383.67|380.87|383.58|380.78|0
1650430640000|2022-04-20 04:57:20|383.58|380.78|383.4|380.6|383.58|380.78|383.4|380.6|0
1650430650000|2022-04-20 04:57:30|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1650430670000|2022-04-20 04:57:50|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1650430690000|2022-04-20 04:58:10|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1650430760000|2022-04-20 04:59:20|383.31|380.51|383.49|380.69|383.49|380.69|383.31|380.51|0
1650430800000|2022-04-20 05:00:00|383.67|380.87|383.4|380.6|383.67|380.87|383.4|380.6|0
1650430810000|2022-04-20 05:00:10|383.31|380.51|382.59|379.79|383.31|380.51|382.59|379.79|0
1650430820000|2022-04-20 05:00:20|382.41|379.61|382.95|380.15|382.95|380.15|382.41|379.61|0
1650430830000|2022-04-20 05:00:30|383.31|380.51|383.31|380.51|383.31|380.51|383.13|380.33|0
1650430840000|2022-04-20 05:00:40|383.4|380.6|384.2|381.4|384.2|381.4|383.4|380.6|0
1650430850000|2022-04-20 05:00:50|384.02|381.22|384.02|381.22|384.02|381.22|383.85|381.05|0
1650430860000|2022-04-20 05:01:00|383.85|381.05|383.67|380.87|383.85|381.05|383.67|380.87|0
1650430870000|2022-04-20 05:01:10|383.76|380.96|384.02|381.22|384.02|381.22|383.76|380.96|0
1650430880000|2022-04-20 05:01:20|384.2|381.4|384.38|381.58|384.38|381.58|384.2|381.4|0
1650430890000|2022-04-20 05:01:30|384.56|381.76|384.74|381.94|384.74|381.94|384.56|381.76|0
1650430900000|2022-04-20 05:01:40|384.56|381.76|384.56|381.76|384.56|381.76|384.48|381.68|0
1650430910000|2022-04-20 05:01:50|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650430920000|2022-04-20 05:02:00|384.56|381.76|384.56|381.76|384.56|381.76|384.56|381.76|0
1650430930000|2022-04-20 05:02:10|384.74|381.94|386.18|383.38|386.18|383.38|384.74|381.94|0
1650430940000|2022-04-20 05:02:20|386|383.2|386|383.2|386.09|383.29|386|383.2|0
1650430950000|2022-04-20 05:02:30|386.18|383.38|386.18|383.38|386.18|383.38|386|383.2|0
1650430960000|2022-04-20 05:02:40|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1650430970000|2022-04-20 05:02:50|386.18|383.38|385.82|383.02|386.18|383.38|385.82|383.02|0
1650430980000|2022-04-20 05:03:00|385.64|382.84|386|383.2|386|383.2|385.64|382.84|0
1650431000000|2022-04-20 05:03:20|385.82|383.02|385.46|382.66|385.82|383.02|385.46|382.66|0
1650431010000|2022-04-20 05:03:30|385.64|382.84|385.73|382.93|385.73|382.93|385.64|382.84|0
1650431020000|2022-04-20 05:03:40|385.82|383.02|386.18|383.38|386.18|383.38|385.82|383.02|0
1650431040000|2022-04-20 05:04:00|386|383.2|386|383.2|386|383.2|385.82|383.02|0
1650431060000|2022-04-20 05:04:20|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1650431070000|2022-04-20 05:04:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650431080000|2022-04-20 05:04:40|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1650431090000|2022-04-20 05:04:50|386|383.2|386|383.2|386|383.2|386|383.2|0
1650431100000|2022-04-20 05:05:00|385.64|382.84|385.1|382.3|385.64|382.84|385.1|382.3|0
1650431110000|2022-04-20 05:05:10|384.92|382.12|384.74|381.94|384.92|382.12|384.74|381.94|0
1650431120000|2022-04-20 05:05:20|384.65|381.85|384.74|381.94|384.74|381.94|384.65|381.85|0
1650431130000|2022-04-20 05:05:30|384.92|382.12|384.92|382.12|385.28|382.48|384.92|382.12|0
1650431140000|2022-04-20 05:05:40|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431150000|2022-04-20 05:05:50|384.92|382.12|385.1|382.3|385.1|382.3|384.92|382.12|0
1650431160000|2022-04-20 05:06:00|384.92|382.12|385.28|382.48|385.46|382.66|384.92|382.12|0
1650431180000|2022-04-20 05:06:20|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650431190000|2022-04-20 05:06:30|385.64|382.84|385.64|382.84|385.82|383.02|385.64|382.84|0
1650431200000|2022-04-20 05:06:40|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650431210000|2022-04-20 05:06:50|385.55|382.75|385.46|382.66|385.55|382.75|385.46|382.66|0
1650431220000|2022-04-20 05:07:00|385.28|382.48|385.46|382.66|385.46|382.66|385.28|382.48|0
1650431230000|2022-04-20 05:07:10|385.64|382.84|385.82|383.02|385.82|383.02|385.64|382.84|0
1650431240000|2022-04-20 05:07:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650431250000|2022-04-20 05:07:30|386|383.2|385.64|382.84|386|383.2|385.64|382.84|0
1650431280000|2022-04-20 05:08:00|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650431290000|2022-04-20 05:08:10|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431300000|2022-04-20 05:08:20|385.28|382.48|384.92|382.12|385.28|382.48|384.92|382.12|0
1650431310000|2022-04-20 05:08:30|384.83|382.03|384.92|382.12|384.92|382.12|384.83|382.03|0
1650431320000|2022-04-20 05:08:40|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431330000|2022-04-20 05:08:50|384.92|382.12|385.1|382.3|385.1|382.3|384.92|382.12|0
1650431340000|2022-04-20 05:09:00|385.28|382.48|385.28|382.48|385.28|382.48|385.19|382.39|0
1650431350000|2022-04-20 05:09:10|385.64|382.84|385.46|382.66|385.64|382.84|385.46|382.66|0
1650431360000|2022-04-20 05:09:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650431370000|2022-04-20 05:09:30|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431380000|2022-04-20 05:09:40|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650431390000|2022-04-20 05:09:50|385.28|382.48|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431400000|2022-04-20 05:10:00|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431410000|2022-04-20 05:10:10|385.46|382.66|385.46|382.66|385.64|382.84|385.46|382.66|0
1650431420000|2022-04-20 05:10:20|385.28|382.48|385.46|382.66|385.46|382.66|385.28|382.48|0
1650431440000|2022-04-20 05:10:40|385.28|382.48|385.46|382.66|385.64|382.84|385.28|382.48|0
1650431450000|2022-04-20 05:10:50|385.64|382.84|385.82|383.02|385.82|383.02|385.64|382.84|0
1650431470000|2022-04-20 05:11:10|385.91|383.11|386.18|383.38|386.18|383.38|385.91|383.11|0
1650431480000|2022-04-20 05:11:20|386|383.2|386|383.2|386|383.2|386|383.2|0
1650431490000|2022-04-20 05:11:30|385.82|383.02|385.64|382.84|385.82|383.02|385.64|382.84|0
1650431500000|2022-04-20 05:11:40|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1650431510000|2022-04-20 05:11:50|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650431520000|2022-04-20 05:12:00|385.28|382.48|385.01|382.21|385.28|382.48|385.01|382.21|0
1650431530000|2022-04-20 05:12:10|384.92|382.12|385.1|382.3|385.1|382.3|384.92|382.12|0
1650431540000|2022-04-20 05:12:20|385.28|382.48|385.1|382.3|385.28|382.48|385.1|382.3|0
1650431550000|2022-04-20 05:12:30|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650431560000|2022-04-20 05:12:40|385.46|382.66|385.46|382.66|385.64|382.84|385.46|382.66|0
1650431570000|2022-04-20 05:12:50|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650431580000|2022-04-20 05:13:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1650431590000|2022-04-20 05:13:10|385.64|382.84|385.55|382.75|385.64|382.84|385.55|382.75|0
1650431600000|2022-04-20 05:13:20|385.46|382.66|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431620000|2022-04-20 05:13:40|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1650431630000|2022-04-20 05:13:50|385.28|382.48|385.37|382.57|385.37|382.57|385.28|382.48|0
1650431640000|2022-04-20 05:14:00|385.28|382.48|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431650000|2022-04-20 05:14:10|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650431660000|2022-04-20 05:14:20|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1650431670000|2022-04-20 05:14:30|385.64|382.84|385.46|382.66|385.64|382.84|385.46|382.66|0
1650431680000|2022-04-20 05:14:40|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431690000|2022-04-20 05:14:50|385.28|382.48|385.28|382.48|385.46|382.66|385.28|382.48|0
1650431700000|2022-04-20 05:15:00|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1650431710000|2022-04-20 05:15:10|385.28|382.48|385.1|382.3|385.46|382.66|385.1|382.3|0
1650431720000|2022-04-20 05:15:20|384.92|382.12|384.92|382.12|385.1|382.3|384.92|382.12|0
1650431730000|2022-04-20 05:15:30|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431760000|2022-04-20 05:16:00|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1650431770000|2022-04-20 05:16:10|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650431780000|2022-04-20 05:16:20|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1650431790000|2022-04-20 05:16:30|385.1|382.3|385.1|382.3|385.1|382.3|385.1|382.3|0
1650431800000|2022-04-20 05:16:40|385.82|383.02|386|383.2|386|383.2|385.82|383.02|0
1650431810000|2022-04-20 05:16:50|386.17|383.37|385.64|382.84|386.17|383.37|385.64|382.84|0
1650431820000|2022-04-20 05:17:00|385.46|382.66|385.64|382.84|385.64|382.84|385.46|382.66|0
1650431830000|2022-04-20 05:17:10|385.82|383.02|385.99|383.19|385.99|383.19|385.81|383.01|0
1650431850000|2022-04-20 05:17:30|385.81|383.01|385.99|383.19|385.99|383.19|385.81|383.01|0
1650431860000|2022-04-20 05:17:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650431870000|2022-04-20 05:17:50|385.63|382.83|385.63|382.83|385.63|382.83|385.55|382.75|0
1650431880000|2022-04-20 05:18:00|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650431890000|2022-04-20 05:18:10|385.63|382.83|385.63|382.83|385.81|383.01|385.63|382.83|0
1650431900000|2022-04-20 05:18:20|385.81|383.01|385.99|383.19|385.99|383.19|385.81|383.01|0
1650431910000|2022-04-20 05:18:30|386.17|383.37|386.09|383.29|386.17|383.37|386.09|383.29|0
1650431920000|2022-04-20 05:18:40|385.99|383.19|385.99|383.19|386.17|383.37|385.99|383.19|0
1650431930000|2022-04-20 05:18:50|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650431940000|2022-04-20 05:19:00|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650431950000|2022-04-20 05:19:10|385.81|383.01|385.99|383.19|385.99|383.19|385.81|383.01|0
1650431960000|2022-04-20 05:19:20|386.17|383.37|385.99|383.19|386.17|383.37|385.99|383.19|0
1650431970000|2022-04-20 05:19:30|386.17|383.37|386.35|383.55|386.35|383.55|386.17|383.37|0
1650431980000|2022-04-20 05:19:40|386.17|383.37|386.35|383.55|386.35|383.55|386.17|383.37|0
1650431990000|2022-04-20 05:19:50|386.27|383.47|386.35|383.55|386.35|383.55|386.27|383.47|0
1650432000000|2022-04-20 05:20:00|386.27|383.47|386.17|383.37|386.27|383.47|386.17|383.37|0
1650432010000|2022-04-20 05:20:10|386.35|383.55|386.35|383.55|386.53|383.73|386.35|383.55|0
1650432030000|2022-04-20 05:20:30|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650432050000|2022-04-20 05:20:50|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650432060000|2022-04-20 05:21:00|386.09|383.29|386.17|383.37|386.17|383.37|385.99|383.19|0
1650432070000|2022-04-20 05:21:10|386.35|383.55|386.53|383.73|386.53|383.73|386.35|383.55|0
1650432080000|2022-04-20 05:21:20|386.35|383.55|386.35|383.55|386.45|383.65|386.35|383.55|0
1650432090000|2022-04-20 05:21:30|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1650432100000|2022-04-20 05:21:40|386.35|383.55|386.45|383.65|386.45|383.65|386.35|383.55|0
1650432110000|2022-04-20 05:21:50|386.53|383.73|386.53|383.73|386.53|383.73|386.35|383.55|0
1650432120000|2022-04-20 05:22:00|386.71|383.91|386.89|384.09|386.89|384.09|386.71|383.91|0
1650432130000|2022-04-20 05:22:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650432140000|2022-04-20 05:22:20|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1650432150000|2022-04-20 05:22:30|386.89|384.09|386.81|384.01|386.89|384.09|386.81|384.01|0
1650432160000|2022-04-20 05:22:40|386.89|384.09|387.25|384.45|387.25|384.45|386.89|384.09|0
1650432170000|2022-04-20 05:22:50|387.61|384.81|387.43|384.63|387.61|384.81|387.43|384.63|0
1650432180000|2022-04-20 05:23:00|387.61|384.81|387.61|384.81|387.61|384.81|387.61|384.81|0
1650432190000|2022-04-20 05:23:10|387.43|384.63|387.25|384.45|387.43|384.63|387.25|384.45|0
1650432200000|2022-04-20 05:23:20|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1650432210000|2022-04-20 05:23:30|386.89|384.09|386.89|384.09|386.89|384.09|386.71|383.91|0
1650432230000|2022-04-20 05:23:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650432240000|2022-04-20 05:24:00|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1650432250000|2022-04-20 05:24:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650432260000|2022-04-20 05:24:20|386.53|383.73|386.45|383.65|386.53|383.73|386.45|383.65|0
1650432270000|2022-04-20 05:24:30|386.53|383.73|386.71|383.91|386.71|383.91|386.53|383.73|0
1650432280000|2022-04-20 05:24:40|386.53|383.73|386.63|383.83|386.71|383.91|386.53|383.73|0
1650432290000|2022-04-20 05:24:50|386.53|383.73|386.89|384.09|386.89|384.09|386.53|383.73|0
1650432300000|2022-04-20 05:25:00|386.71|383.91|386.89|384.09|386.89|384.09|386.71|383.91|0
1650432320000|2022-04-20 05:25:20|386.99|384.19|387.07|384.27|387.07|384.27|386.99|384.19|0
1650432330000|2022-04-20 05:25:30|387.17|384.37|387.25|384.45|387.25|384.45|387.17|384.37|0
1650432350000|2022-04-20 05:25:50|387.43|384.63|387.43|384.63|387.61|384.81|387.43|384.63|0
1650432360000|2022-04-20 05:26:00|387.61|384.81|387.07|384.27|387.61|384.81|387.07|384.27|0
1650432380000|2022-04-20 05:26:20|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432390000|2022-04-20 05:26:30|386.71|383.91|386.71|383.91|386.8|384|386.71|383.91|0
1650432400000|2022-04-20 05:26:40|386.89|384.09|387.07|384.27|387.07|384.27|386.89|384.09|0
1650432410000|2022-04-20 05:26:50|386.89|384.09|386.8|384|386.89|384.09|386.8|384|0
1650432420000|2022-04-20 05:27:00|386.71|383.91|386.53|383.73|386.71|383.91|386.53|383.73|0
1650432430000|2022-04-20 05:27:10|386.71|383.91|386.35|383.55|386.71|383.91|386.35|383.55|0
1650432440000|2022-04-20 05:27:20|386.53|383.73|386.62|383.82|386.62|383.82|386.53|383.73|0
1650432450000|2022-04-20 05:27:30|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1650432460000|2022-04-20 05:27:40|386.71|383.91|386.89|384.09|386.89|384.09|386.71|383.91|0
1650432470000|2022-04-20 05:27:50|386.71|383.91|386.89|384.09|386.89|384.09|386.71|383.91|0
1650432480000|2022-04-20 05:28:00|386.98|384.18|387.07|384.27|387.07|384.27|386.98|384.18|0
1650432490000|2022-04-20 05:28:10|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432500000|2022-04-20 05:28:20|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1650432510000|2022-04-20 05:28:30|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432520000|2022-04-20 05:28:40|386.98|384.18|387.07|384.27|387.07|384.27|386.98|384.18|0
1650432530000|2022-04-20 05:28:50|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432540000|2022-04-20 05:29:00|386.71|383.91|386.53|383.73|386.71|383.91|386.53|383.73|0
1650432550000|2022-04-20 05:29:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650432560000|2022-04-20 05:29:20|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1650432570000|2022-04-20 05:29:30|386.62|383.82|386.53|383.73|386.62|383.82|386.53|383.73|0
1650432590000|2022-04-20 05:29:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1650432600000|2022-04-20 05:30:00|386.62|383.82|386.53|383.73|386.62|383.82|386.53|383.73|0
1650432610000|2022-04-20 05:30:10|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1650432620000|2022-04-20 05:30:20|386.26|383.46|386.17|383.37|386.26|383.46|386.17|383.37|0
1650432630000|2022-04-20 05:30:30|386.08|383.28|385.99|383.19|386.17|383.37|385.99|383.19|0
1650432640000|2022-04-20 05:30:40|385.81|383.01|385.81|383.01|385.81|383.01|385.45|382.65|0
1650432650000|2022-04-20 05:30:50|385.99|383.19|385.81|383.01|385.99|383.19|385.81|383.01|0
1650432660000|2022-04-20 05:31:00|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650432670000|2022-04-20 05:31:10|385.45|382.65|385.45|382.65|385.45|382.65|385.27|382.47|0
1650432690000|2022-04-20 05:31:30|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1650432700000|2022-04-20 05:31:40|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1650432710000|2022-04-20 05:31:50|385.27|382.47|385.72|382.92|385.72|382.92|385.27|382.47|0
1650432720000|2022-04-20 05:32:00|385.63|382.83|385.81|383.01|385.81|383.01|385.63|382.83|0
1650432730000|2022-04-20 05:32:10|385.63|382.83|385.81|383.01|385.81|383.01|385.63|382.83|0
1650432740000|2022-04-20 05:32:20|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650432750000|2022-04-20 05:32:30|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650432760000|2022-04-20 05:32:40|385.99|383.19|385.63|382.83|385.99|383.19|385.63|382.83|0
1650432770000|2022-04-20 05:32:50|385.81|383.01|385.81|383.01|385.81|383.01|385.63|382.83|0
1650432780000|2022-04-20 05:33:00|385.72|382.92|385.81|383.01|385.81|383.01|385.63|382.83|0
1650432790000|2022-04-20 05:33:10|385.9|383.1|385.99|383.19|385.99|383.19|385.81|383.01|0
1650432800000|2022-04-20 05:33:20|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650432810000|2022-04-20 05:33:30|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650432820000|2022-04-20 05:33:40|385.9|383.1|386.17|383.37|386.17|383.37|385.9|383.1|0
1650432830000|2022-04-20 05:33:50|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650432840000|2022-04-20 05:34:00|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650432850000|2022-04-20 05:34:10|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650432880000|2022-04-20 05:34:40|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650432890000|2022-04-20 05:34:50|386.35|383.55|386.35|383.55|386.53|383.73|386.35|383.55|0
1650432900000|2022-04-20 05:35:00|386.53|383.73|386.71|383.91|386.71|383.91|386.53|383.73|0
1650432930000|2022-04-20 05:35:30|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432940000|2022-04-20 05:35:40|387.07|384.27|387.07|384.27|387.07|384.27|386.89|384.09|0
1650432960000|2022-04-20 05:36:00|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1650432970000|2022-04-20 05:36:10|386.71|383.91|386.53|383.73|386.71|383.91|386.53|383.73|0
1650432980000|2022-04-20 05:36:20|386.44|383.64|386.17|383.37|386.44|383.64|386.17|383.37|0
1650432990000|2022-04-20 05:36:30|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650433000000|2022-04-20 05:36:40|385.81|383.01|386.17|383.37|386.17|383.37|385.81|383.01|0
1650433010000|2022-04-20 05:36:50|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650433020000|2022-04-20 05:37:00|385.99|383.19|385.81|383.01|385.99|383.19|385.81|383.01|0
1650433030000|2022-04-20 05:37:10|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650433040000|2022-04-20 05:37:20|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650433050000|2022-04-20 05:37:30|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1650433070000|2022-04-20 05:37:50|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650433080000|2022-04-20 05:38:00|386.17|383.37|385.81|383.01|386.17|383.37|385.81|383.01|0
1650433090000|2022-04-20 05:38:10|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1650433100000|2022-04-20 05:38:20|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1650433110000|2022-04-20 05:38:30|385.81|383.01|385.99|383.19|385.99|383.19|385.81|383.01|0
1650433120000|2022-04-20 05:38:40|385.81|383.01|385.99|383.19|385.99|383.19|385.81|383.01|0
1650433130000|2022-04-20 05:38:50|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650433140000|2022-04-20 05:39:00|385.63|382.83|385.63|382.83|385.72|382.92|385.63|382.83|0
1650433150000|2022-04-20 05:39:10|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650433160000|2022-04-20 05:39:20|385.72|382.92|385.72|382.92|385.72|382.92|385.63|382.83|0
1650433170000|2022-04-20 05:39:30|385.81|383.01|385.63|382.83|385.81|383.01|385.63|382.83|0
1650433180000|2022-04-20 05:39:40|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1650433190000|2022-04-20 05:39:50|385.63|382.83|385.81|383.01|385.81|383.01|385.63|382.83|0
1650433200000|2022-04-20 05:40:00|385.72|382.92|385.63|382.83|385.72|382.92|385.63|382.83|0
1650433210000|2022-04-20 05:40:10|385.45|382.65|385.63|382.83|385.63|382.83|385.45|382.65|0
1650433240000|2022-04-20 05:40:40|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1650433250000|2022-04-20 05:40:50|385.45|382.65|385.63|382.83|385.63|382.83|385.45|382.65|0
1650433260000|2022-04-20 05:41:00|385.54|382.74|385.45|382.65|385.54|382.74|385.27|382.47|0
1650433270000|2022-04-20 05:41:10|385.27|382.47|385.09|382.29|385.27|382.47|385.09|382.29|0
1650433280000|2022-04-20 05:41:20|384.91|382.11|384.91|382.11|384.91|382.11|384.73|381.93|0
1650433290000|2022-04-20 05:41:30|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1650433300000|2022-04-20 05:41:40|384.64|381.84|384.55|381.75|384.64|381.84|384.55|381.75|0
1650433310000|2022-04-20 05:41:50|384.73|381.93|384.91|382.11|384.91|382.11|384.73|381.93|0
1650433320000|2022-04-20 05:42:00|385.09|382.29|385.18|382.38|385.18|382.38|385|382.2|0
1650433330000|2022-04-20 05:42:10|385.09|382.29|385.09|382.29|385.09|382.29|385|382.2|0
1650433340000|2022-04-20 05:42:20|384.82|382.02|384.82|382.02|384.91|382.11|384.82|382.02|0
1650433350000|2022-04-20 05:42:30|384.73|381.93|384.82|382.02|384.91|382.11|384.73|381.93|0
1650433360000|2022-04-20 05:42:40|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1650433370000|2022-04-20 05:42:50|384.73|381.93|384.91|382.11|384.91|382.11|384.73|381.93|0
1650433390000|2022-04-20 05:43:10|384.73|381.93|384.73|381.93|384.91|382.11|384.73|381.93|0
1650433400000|2022-04-20 05:43:20|384.82|382.02|384.73|381.93|384.82|382.02|384.73|381.93|0
1650433410000|2022-04-20 05:43:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1650433420000|2022-04-20 05:43:40|384.19|381.39|384.37|381.57|384.37|381.57|384.01|381.21|0
1650433430000|2022-04-20 05:43:50|384.55|381.75|383.47|380.67|384.55|381.75|383.47|380.67|0
1650433440000|2022-04-20 05:44:00|383.65|380.85|383.47|380.67|383.65|380.85|383.47|380.67|0
1650433450000|2022-04-20 05:44:10|383.65|380.85|383.56|380.76|383.65|380.85|383.47|380.67|0
1650433460000|2022-04-20 05:44:20|383.65|380.85|383.56|380.76|383.65|380.85|383.56|380.76|0
1650433470000|2022-04-20 05:44:30|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1650433480000|2022-04-20 05:44:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1650433490000|2022-04-20 05:44:50|383.83|381.03|383.65|380.85|383.83|381.03|383.65|380.85|0
1650433500000|2022-04-20 05:45:00|383.47|380.67|384.01|381.21|384.01|381.21|383.47|380.67|0
1650433510000|2022-04-20 05:45:10|384.19|381.39|384.19|381.39|384.37|381.57|384.19|381.39|0
1650433520000|2022-04-20 05:45:20|384.1|381.3|384.1|381.3|384.1|381.3|384.1|381.3|0
1650433530000|2022-04-20 05:45:30|384.19|381.39|384.19|381.39|384.37|381.57|384.19|381.39|0
1650433540000|2022-04-20 05:45:40|384.37|381.57|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433550000|2022-04-20 05:45:50|384.46|381.66|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433560000|2022-04-20 05:46:00|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1650433570000|2022-04-20 05:46:10|384.91|382.11|384.73|381.93|385.09|382.29|384.73|381.93|0
1650433580000|2022-04-20 05:46:20|384.64|381.84|384.55|381.75|384.64|381.84|384.55|381.75|0
1650433610000|2022-04-20 05:46:50|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1650433630000|2022-04-20 05:47:10|384.19|381.39|384.37|381.57|384.37|381.57|384.19|381.39|0
1650433650000|2022-04-20 05:47:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1650433660000|2022-04-20 05:47:40|384.37|381.57|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433670000|2022-04-20 05:47:50|384.73|381.93|384.64|381.84|384.73|381.93|384.55|381.75|0
1650433680000|2022-04-20 05:48:00|384.55|381.75|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433690000|2022-04-20 05:48:10|384.37|381.57|384.37|381.57|384.55|381.75|384.37|381.57|0
1650433700000|2022-04-20 05:48:20|384.46|381.66|384.55|381.75|384.55|381.75|384.46|381.66|0
1650433710000|2022-04-20 05:48:30|384.37|381.57|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433720000|2022-04-20 05:48:40|384.64|381.84|384.73|381.93|384.73|381.93|384.64|381.84|0
1650433730000|2022-04-20 05:48:50|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1650433740000|2022-04-20 05:49:00|384.73|381.93|384.55|381.75|384.73|381.93|384.55|381.75|0
1650433750000|2022-04-20 05:49:10|384.73|381.93|384.72|381.92|384.73|381.93|384.72|381.92|0
1650433760000|2022-04-20 05:49:20|384.64|381.84|384.55|381.75|384.64|381.84|384.55|381.75|0
1650433770000|2022-04-20 05:49:30|384.46|381.66|384.55|381.75|384.55|381.75|384.46|381.66|0
1650433780000|2022-04-20 05:49:40|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1650433790000|2022-04-20 05:49:50|384.55|381.75|384.55|381.75|384.55|381.75|384.37|381.57|0
1650433800000|2022-04-20 05:50:00|384.37|381.57|384.19|381.39|384.37|381.57|384.01|381.21|0
1650433810000|2022-04-20 05:50:10|384.28|381.48|384.19|381.39|384.37|381.57|384.19|381.39|0
1650433820000|2022-04-20 05:50:20|384.01|381.21|384.28|381.48|384.28|381.48|384.01|381.21|0
1650433830000|2022-04-20 05:50:30|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1650433850000|2022-04-20 05:50:50|384.28|381.48|384.19|381.39|384.28|381.48|384.19|381.39|0
1650433860000|2022-04-20 05:51:00|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1650433870000|2022-04-20 05:51:10|384.46|381.66|384.54|381.74|384.54|381.74|384.46|381.66|0
1650433880000|2022-04-20 05:51:20|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1650433890000|2022-04-20 05:51:30|384.82|382.02|384.9|382.1|384.9|382.1|384.82|382.02|0
1650433900000|2022-04-20 05:51:40|384.72|381.92|384.54|381.74|384.72|381.92|384.54|381.74|0
1650433910000|2022-04-20 05:51:50|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1650433920000|2022-04-20 05:52:00|384.54|381.74|384.36|381.56|384.54|381.74|384.36|381.56|0
1650433930000|2022-04-20 05:52:10|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650433940000|2022-04-20 05:52:20|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650433950000|2022-04-20 05:52:30|384.46|381.66|384.54|381.74|384.54|381.74|384.46|381.66|0
1650433990000|2022-04-20 05:53:10|384.72|381.92|384.72|381.92|384.82|382.02|384.72|381.92|0
1650434000000|2022-04-20 05:53:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650434010000|2022-04-20 05:53:30|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434020000|2022-04-20 05:53:40|384.54|381.74|384.36|381.56|384.54|381.74|384.18|381.38|0
1650434040000|2022-04-20 05:54:00|384.54|381.74|384.54|381.74|384.54|381.74|384.36|381.56|0
1650434050000|2022-04-20 05:54:10|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1650434060000|2022-04-20 05:54:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650434080000|2022-04-20 05:54:40|384.72|381.92|384.72|381.92|384.72|381.92|384.72|381.92|0
1650434090000|2022-04-20 05:54:50|384.82|382.02|385.08|382.28|385.08|382.28|384.82|382.02|0
1650434100000|2022-04-20 05:55:00|384.54|381.74|384.54|381.74|384.9|382.1|384.54|381.74|0
1650434110000|2022-04-20 05:55:10|384.64|381.84|384.54|381.74|384.64|381.84|384.54|381.74|0
1650434120000|2022-04-20 05:55:20|384.36|381.56|384.18|381.38|384.36|381.56|384.18|381.38|0
1650434130000|2022-04-20 05:55:30|384.36|381.56|384.36|381.56|384.54|381.74|384.36|381.56|0
1650434160000|2022-04-20 05:56:00|384.18|381.38|384.28|381.48|384.28|381.48|384.18|381.38|0
1650434170000|2022-04-20 05:56:10|384.18|381.38|384.36|381.56|384.36|381.56|384.18|381.38|0
1650434180000|2022-04-20 05:56:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650434210000|2022-04-20 05:56:50|384.18|381.38|384.36|381.56|384.36|381.56|384.18|381.38|0
1650434220000|2022-04-20 05:57:00|384.18|381.38|384.18|381.38|384.28|381.48|384.18|381.38|0
1650434230000|2022-04-20 05:57:10|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434250000|2022-04-20 05:57:30|384.54|381.74|384.54|381.74|384.54|381.74|384.36|381.56|0
1650434260000|2022-04-20 05:57:40|384.36|381.56|384.54|381.74|384.54|381.74|384.36|381.56|0
1650434270000|2022-04-20 05:57:50|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434290000|2022-04-20 05:58:10|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1650434300000|2022-04-20 05:58:20|384.36|381.56|384.18|381.38|384.36|381.56|384.18|381.38|0
1650434320000|2022-04-20 05:58:40|384.36|381.56|384.72|381.92|384.72|381.92|384.36|381.56|0
1650434330000|2022-04-20 05:58:50|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650434340000|2022-04-20 05:59:00|384.64|381.84|384.64|381.84|384.64|381.84|384.54|381.74|0
1650434350000|2022-04-20 05:59:10|384.72|381.92|384.18|381.38|384.72|381.92|384.18|381.38|0
1650434360000|2022-04-20 05:59:20|384|381.2|384.1|381.3|384.1|381.3|384|381.2|0
1650434370000|2022-04-20 05:59:30|383.82|381.02|383.82|381.02|383.82|381.02|383.64|380.84|0
1650434380000|2022-04-20 05:59:40|383.64|380.84|383.47|380.67|383.64|380.84|383.47|380.67|0
1650434390000|2022-04-20 05:59:50|383.38|380.58|383.47|380.67|383.47|380.67|383.29|380.49|0
1650434400000|2022-04-20 06:00:00|383.64|380.84|383.47|380.67|383.64|380.84|383.29|380.49|0
1650434410000|2022-04-20 06:00:10|383.29|380.49|383.29|380.49|383.29|380.49|383.11|380.31|0
1650434420000|2022-04-20 06:00:20|383.47|380.67|383.11|380.31|383.47|380.67|383.11|380.31|0
1650434430000|2022-04-20 06:00:30|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1650434440000|2022-04-20 06:00:40|383.38|380.58|384|381.2|384|381.2|383.38|380.58|0
1650434450000|2022-04-20 06:00:50|384.18|381.38|384.45|381.65|384.45|381.65|384.18|381.38|0
1650434460000|2022-04-20 06:01:00|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434470000|2022-04-20 06:01:10|384.28|381.48|384.18|381.38|384.28|381.48|384.18|381.38|0
1650434480000|2022-04-20 06:01:20|384|381.2|383.64|380.84|384|381.2|383.46|380.66|0
1650434490000|2022-04-20 06:01:30|383.46|380.66|383.56|380.76|383.56|380.76|383.46|380.66|0
1650434500000|2022-04-20 06:01:40|383.46|380.66|383.29|380.49|383.46|380.66|383.29|380.49|0
1650434510000|2022-04-20 06:01:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1650434520000|2022-04-20 06:02:00|383.38|380.58|383.11|380.31|383.38|380.58|383.11|380.31|0
1650434530000|2022-04-20 06:02:10|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1650434540000|2022-04-20 06:02:20|382.75|379.95|382.93|380.13|382.93|380.13|382.75|379.95|0
1650434550000|2022-04-20 06:02:30|383.11|380.31|382.93|380.13|383.11|380.31|382.93|380.13|0
1650434570000|2022-04-20 06:02:50|382.75|379.95|383.11|380.31|383.11|380.31|382.75|379.95|0
1650434580000|2022-04-20 06:03:00|383.28|380.48|383.46|380.66|383.46|380.66|383.28|380.48|0
1650434590000|2022-04-20 06:03:10|383.28|380.48|383.28|380.48|383.28|380.48|383.11|380.31|0
1650434600000|2022-04-20 06:03:20|383.46|380.66|383.74|380.94|383.74|380.94|383.46|380.66|0
1650434610000|2022-04-20 06:03:30|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1650434620000|2022-04-20 06:03:40|384|381.2|384.36|381.56|384.36|381.56|384|381.2|0
1650434630000|2022-04-20 06:03:50|384.18|381.38|384.18|381.38|384.36|381.56|384|381.2|0
1650434640000|2022-04-20 06:04:00|384|381.2|384.18|381.38|384.18|381.38|384|381.2|0
1650434650000|2022-04-20 06:04:10|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434660000|2022-04-20 06:04:20|384.27|381.47|384.36|381.56|384.36|381.56|384.27|381.47|0
1650434670000|2022-04-20 06:04:30|384.54|381.74|384.36|381.56|384.54|381.74|384.36|381.56|0
1650434680000|2022-04-20 06:04:40|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1650434700000|2022-04-20 06:05:00|384.36|381.56|384.45|381.65|384.45|381.65|384.36|381.56|0
1650434710000|2022-04-20 06:05:10|384.18|381.38|384.18|381.38|384.18|381.38|384|381.2|0
1650434720000|2022-04-20 06:05:20|384.36|381.56|384.27|381.47|384.36|381.56|384.27|381.47|0
1650434730000|2022-04-20 06:05:30|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1650434740000|2022-04-20 06:05:40|384.18|381.38|384.36|381.56|384.36|381.56|384.18|381.38|0
1650434760000|2022-04-20 06:06:00|384.54|381.74|385.62|382.82|385.62|382.82|384.54|381.74|0
1650434770000|2022-04-20 06:06:10|385.44|382.64|385.62|382.82|385.62|382.82|385.44|382.64|0
1650434790000|2022-04-20 06:06:30|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1650434800000|2022-04-20 06:06:40|385.26|382.46|385.62|382.82|385.62|382.82|385.26|382.46|0
1650434810000|2022-04-20 06:06:50|385.8|383|385.44|382.64|385.8|383|385.26|382.46|0
1650434820000|2022-04-20 06:07:00|385.71|382.91|386.16|383.36|386.16|383.36|385.71|382.91|0
1650434830000|2022-04-20 06:07:10|386.34|383.54|385.98|383.18|386.34|383.54|385.98|383.18|0
1650434840000|2022-04-20 06:07:20|385.8|383|385.98|383.18|385.98|383.18|385.8|383|0
1650434850000|2022-04-20 06:07:30|385.8|383|386.16|383.36|386.34|383.54|385.8|383|0
1650434860000|2022-04-20 06:07:40|386.34|383.54|385.98|383.18|386.34|383.54|385.98|383.18|0
1650434870000|2022-04-20 06:07:50|385.8|383|385.8|383|385.89|383.09|385.8|383|0
1650434880000|2022-04-20 06:08:00|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650434890000|2022-04-20 06:08:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1650434900000|2022-04-20 06:08:20|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650434910000|2022-04-20 06:08:30|385.44|382.64|385.26|382.46|385.44|382.64|385.26|382.46|0
1650434920000|2022-04-20 06:08:40|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1650434930000|2022-04-20 06:08:50|385.62|382.82|385.62|382.82|385.8|383|385.62|382.82|0
1650434940000|2022-04-20 06:09:00|385.8|383|385.8|383|385.8|383|385.71|382.91|0
1650434960000|2022-04-20 06:09:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650434970000|2022-04-20 06:09:30|386.34|383.54|386.34|383.54|386.52|383.72|386.34|383.54|0
1650434980000|2022-04-20 06:09:40|386.43|383.63|386.52|383.72|386.52|383.72|386.43|383.63|0
1650434990000|2022-04-20 06:09:50|386.43|383.63|386.34|383.54|386.52|383.72|386.34|383.54|0
1650435000000|2022-04-20 06:10:00|386.52|383.72|387.47|384.67|387.47|384.67|386.52|383.72|0
1650435010000|2022-04-20 06:10:10|387.65|384.85|387.65|384.85|387.83|385.03|387.65|384.85|0
1650435020000|2022-04-20 06:10:20|387.47|384.67|387.87|385.07|387.87|385.07|387.29|384.49|0
1650435030000|2022-04-20 06:10:30|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1650435040000|2022-04-20 06:10:40|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650435050000|2022-04-20 06:10:50|387.95|385.15|387.77|384.97|387.95|385.15|387.77|384.97|0
1650435060000|2022-04-20 06:11:00|387.59|384.79|387.69|384.89|387.77|384.97|387.59|384.79|0
1650435070000|2022-04-20 06:11:10|387.77|384.97|387.41|384.61|387.77|384.97|387.41|384.61|0
1650435080000|2022-04-20 06:11:20|387.59|384.79|387.41|384.61|387.59|384.79|387.41|384.61|0
1650435100000|2022-04-20 06:11:40|387.59|384.79|387.41|384.61|387.59|384.79|387.41|384.61|0
1650435110000|2022-04-20 06:11:50|387.59|384.79|387.41|384.61|387.59|384.79|387.41|384.61|0
1650435120000|2022-04-20 06:12:00|387.23|384.43|387.05|384.25|387.23|384.43|387.05|384.25|0
1650435130000|2022-04-20 06:12:10|387.23|384.43|387.41|384.61|387.41|384.61|387.23|384.43|0
1650435140000|2022-04-20 06:12:20|387.51|384.71|387.77|384.97|387.77|384.97|387.51|384.71|0
1650435150000|2022-04-20 06:12:30|387.95|385.15|387.77|384.97|387.95|385.15|387.77|384.97|0
1650435160000|2022-04-20 06:12:40|387.59|384.79|387.23|384.43|387.59|384.79|387.23|384.43|0
1650435170000|2022-04-20 06:12:50|387.15|384.35|387.23|384.43|387.23|384.43|387.15|384.35|0
1650435180000|2022-04-20 06:13:00|387.33|384.53|387.59|384.79|387.59|384.79|387.33|384.53|0
1650435190000|2022-04-20 06:13:10|387.77|384.97|387.59|384.79|387.77|384.97|387.59|384.79|0
1650435200000|2022-04-20 06:13:20|387.69|384.89|387.41|384.61|387.69|384.89|387.41|384.61|0
1650435210000|2022-04-20 06:13:30|387.23|384.43|387.23|384.43|387.41|384.61|387.23|384.43|0
1650435220000|2022-04-20 06:13:40|387.05|384.25|387.05|384.25|387.05|384.25|387.05|384.25|0
1650435230000|2022-04-20 06:13:50|387.23|384.43|387.05|384.25|387.23|384.43|386.87|384.07|0
1650435240000|2022-04-20 06:14:00|387.15|384.35|387.23|384.43|387.23|384.43|387.15|384.35|0
1650435250000|2022-04-20 06:14:10|387.05|384.25|387.23|384.43|387.23|384.43|387.05|384.25|0
1650435260000|2022-04-20 06:14:20|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1650435270000|2022-04-20 06:14:30|387.41|384.61|387.33|384.53|387.41|384.61|387.33|384.53|0
1650435280000|2022-04-20 06:14:40|387.41|384.61|387.59|384.79|387.59|384.79|387.41|384.61|0
1650435290000|2022-04-20 06:14:50|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1650435300000|2022-04-20 06:15:00|387.59|384.79|387.59|384.79|387.68|384.88|387.59|384.79|0
1650435310000|2022-04-20 06:15:10|387.77|384.97|387.95|385.15|387.95|385.15|387.77|384.97|0
1650435320000|2022-04-20 06:15:20|387.59|384.79|387.59|384.79|387.77|384.97|387.33|384.53|0
1650435330000|2022-04-20 06:15:30|387.41|384.61|387.59|384.79|387.59|384.79|387.41|384.61|0
1650435340000|2022-04-20 06:15:40|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1650435350000|2022-04-20 06:15:50|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1650435360000|2022-04-20 06:16:00|387.77|384.97|387.68|384.88|387.77|384.97|387.59|384.79|0
1650435370000|2022-04-20 06:16:10|387.77|384.97|387.77|384.97|387.95|385.15|387.77|384.97|0
1650435380000|2022-04-20 06:16:20|388.13|385.33|387.95|385.15|388.13|385.33|387.95|385.15|0
1650435390000|2022-04-20 06:16:30|387.86|385.06|388.13|385.33|388.13|385.33|387.86|385.06|0
1650435400000|2022-04-20 06:16:40|388.04|385.24|387.95|385.15|388.04|385.24|387.86|385.06|0
1650435410000|2022-04-20 06:16:50|387.86|385.06|387.95|385.15|387.95|385.15|387.86|385.06|0
1650435420000|2022-04-20 06:17:00|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650435440000|2022-04-20 06:17:20|388.31|385.51|388.31|385.51|388.31|385.51|388.13|385.33|0
1650435450000|2022-04-20 06:17:30|388.13|385.33|388.13|385.33|388.13|385.33|387.95|385.15|0
1650435460000|2022-04-20 06:17:40|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1650435470000|2022-04-20 06:17:50|388.67|385.87|388.67|385.87|388.85|386.05|388.67|385.87|0
1650435480000|2022-04-20 06:18:00|388.85|386.05|388.85|386.05|389.03|386.23|388.85|386.05|0
1650435490000|2022-04-20 06:18:10|388.67|385.87|388.4|385.6|388.67|385.87|388.4|385.6|0
1650435500000|2022-04-20 06:18:20|388.49|385.69|388.31|385.51|388.49|385.69|388.31|385.51|0
1650435530000|2022-04-20 06:18:50|388.13|385.33|387.95|385.15|388.13|385.33|387.95|385.15|0
1650435540000|2022-04-20 06:19:00|387.77|384.97|387.86|385.06|387.86|385.06|387.77|384.97|0
1650435550000|2022-04-20 06:19:10|387.95|385.15|388.31|385.51|388.31|385.51|387.95|385.15|0
1650435560000|2022-04-20 06:19:20|388.49|385.69|388.13|385.33|388.49|385.69|388.13|385.33|0
1650435570000|2022-04-20 06:19:30|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1650435580000|2022-04-20 06:19:40|388.22|385.42|387.95|385.15|388.22|385.42|387.95|385.15|0
1650435590000|2022-04-20 06:19:50|388.13|385.33|388.49|385.69|388.49|385.69|388.13|385.33|0
1650435600000|2022-04-20 06:20:00|388.31|385.51|388.49|385.69|388.49|385.69|388.31|385.51|0
1650435620000|2022-04-20 06:20:20|388.58|385.78|388.67|385.87|388.67|385.87|388.58|385.78|0
1650435630000|2022-04-20 06:20:30|388.76|385.96|389.03|386.23|389.03|386.23|388.76|385.96|0
1650435640000|2022-04-20 06:20:40|388.85|386.05|389.03|386.23|389.03|386.23|388.85|386.05|0
1650435650000|2022-04-20 06:20:50|388.85|386.05|388.67|385.87|388.85|386.05|388.67|385.87|0
1650435660000|2022-04-20 06:21:00|388.85|386.05|388.58|385.78|388.85|386.05|388.58|385.78|0
1650435670000|2022-04-20 06:21:10|388.49|385.69|388.49|385.69|388.49|385.69|388.4|385.6|0
1650435680000|2022-04-20 06:21:20|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1650435690000|2022-04-20 06:21:30|388.13|385.33|387.95|385.15|388.13|385.33|387.95|385.15|0
1650435700000|2022-04-20 06:21:40|388.13|385.33|388.04|385.24|388.13|385.33|388.04|385.24|0
1650435710000|2022-04-20 06:21:50|387.95|385.15|387.95|385.15|388.04|385.24|387.95|385.15|0
1650435720000|2022-04-20 06:22:00|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650435730000|2022-04-20 06:22:10|388.22|385.42|388.31|385.51|388.31|385.51|388.22|385.42|0
1650435740000|2022-04-20 06:22:20|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1650435750000|2022-04-20 06:22:30|388.31|385.51|388.31|385.51|388.31|385.51|388.13|385.33|0
1650435760000|2022-04-20 06:22:40|388.13|385.33|388.04|385.24|388.13|385.33|387.95|385.15|0
1650435770000|2022-04-20 06:22:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1650435790000|2022-04-20 06:23:10|388.13|385.33|387.77|384.97|388.13|385.33|387.77|384.97|0
1650435800000|2022-04-20 06:23:20|387.59|384.79|387.59|384.79|387.59|384.79|387.41|384.61|0
1650435810000|2022-04-20 06:23:30|387.5|384.7|387.41|384.61|387.59|384.79|387.41|384.61|0
1650435820000|2022-04-20 06:23:40|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1650435830000|2022-04-20 06:23:50|387.5|384.7|387.41|384.61|387.5|384.7|387.41|384.61|0
1650435840000|2022-04-20 06:24:00|387.23|384.43|387.59|384.79|387.59|384.79|387.23|384.43|0
1650435850000|2022-04-20 06:24:10|387.95|385.15|387.77|384.97|387.95|385.15|387.77|384.97|0
1650435860000|2022-04-20 06:24:20|387.95|385.15|387.59|384.79|387.95|385.15|387.59|384.79|0
1650435880000|2022-04-20 06:24:40|387.77|384.97|387.95|385.15|387.95|385.15|387.77|384.97|0
1650435890000|2022-04-20 06:24:50|387.86|385.06|387.95|385.15|387.95|385.15|387.77|384.97|0
1650435900000|2022-04-20 06:25:00|388.13|385.33|387.77|384.97|388.13|385.33|387.77|384.97|0
1650435910000|2022-04-20 06:25:10|387.95|385.15|387.59|384.79|387.95|385.15|387.59|384.79|0
1650435920000|2022-04-20 06:25:20|387.77|384.97|387.95|385.15|387.95|385.15|387.77|384.97|0
1650435930000|2022-04-20 06:25:30|387.77|384.97|387.86|385.06|387.86|385.06|387.77|384.97|0
1650435940000|2022-04-20 06:25:40|387.77|384.97|387.77|384.97|387.77|384.97|387.77|384.97|0
1650435950000|2022-04-20 06:25:50|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1650435960000|2022-04-20 06:26:00|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650435970000|2022-04-20 06:26:10|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1650435980000|2022-04-20 06:26:20|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650436000000|2022-04-20 06:26:40|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1650436010000|2022-04-20 06:26:50|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1650436020000|2022-04-20 06:27:00|388.04|385.24|388.3|385.5|388.3|385.5|388.04|385.24|0
1650436030000|2022-04-20 06:27:10|388.48|385.68|388.3|385.5|388.48|385.68|388.3|385.5|0
1650436040000|2022-04-20 06:27:20|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1650436050000|2022-04-20 06:27:30|389.02|386.22|389.02|386.22|389.38|386.58|389.02|386.22|0
1650436060000|2022-04-20 06:27:40|388.84|386.04|389.02|386.22|389.02|386.22|388.84|386.04|0
1650436070000|2022-04-20 06:27:50|389.2|386.4|389.38|386.58|389.38|386.58|389.2|386.4|0
1650436080000|2022-04-20 06:28:00|389.56|386.76|389.74|386.94|389.74|386.94|389.56|386.76|0
1650436090000|2022-04-20 06:28:10|389.56|386.76|390.1|387.3|390.1|387.3|389.38|386.58|0
1650436100000|2022-04-20 06:28:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1650436110000|2022-04-20 06:28:30|389.92|387.12|390.2|387.4|390.2|387.4|389.92|387.12|0
1650436120000|2022-04-20 06:28:40|390.1|387.3|390.28|387.48|390.28|387.48|390.1|387.3|0
1650436130000|2022-04-20 06:28:50|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1650436140000|2022-04-20 06:29:00|390.46|387.66|390.64|387.84|390.64|387.84|390.46|387.66|0
1650436150000|2022-04-20 06:29:10|390.82|388.02|390.46|387.66|390.82|388.02|390.46|387.66|0
1650436160000|2022-04-20 06:29:20|390.28|387.48|390.28|387.48|390.28|387.48|390.1|387.3|0
1650436180000|2022-04-20 06:29:40|390.46|387.66|390.64|387.84|390.74|387.94|390.46|387.66|0
1650436190000|2022-04-20 06:29:50|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1650436200000|2022-04-20 06:30:00|390.64|387.84|390.64|387.84|390.82|388.02|390.64|387.84|0
1650436210000|2022-04-20 06:30:10|390.28|387.48|390.2|387.4|390.28|387.48|389.92|387.12|0
1650436220000|2022-04-20 06:30:20|390.1|387.3|390.46|387.66|390.46|387.66|390.1|387.3|0
1650436230000|2022-04-20 06:30:30|390.28|387.48|390.28|387.48|390.28|387.48|390.1|387.3|0
1650436240000|2022-04-20 06:30:40|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1650436250000|2022-04-20 06:30:50|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1650436260000|2022-04-20 06:31:00|389.92|387.12|390.1|387.3|390.1|387.3|389.92|387.12|0
1650436270000|2022-04-20 06:31:10|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1650436280000|2022-04-20 06:31:20|390.02|387.22|390.1|387.3|390.1|387.3|390.02|387.22|0
1650436300000|2022-04-20 06:31:40|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1650436320000|2022-04-20 06:32:00|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1650436330000|2022-04-20 06:32:10|389.92|387.12|389.74|386.94|389.92|387.12|389.74|386.94|0
1650436340000|2022-04-20 06:32:20|389.56|386.76|389.74|386.94|389.74|386.94|389.56|386.76|0
1650436350000|2022-04-20 06:32:30|389.92|387.12|389.74|386.94|389.92|387.12|389.74|386.94|0
1650436370000|2022-04-20 06:32:50|389.56|386.76|389.38|386.58|389.56|386.76|389.38|386.58|0
1650436380000|2022-04-20 06:33:00|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1650436390000|2022-04-20 06:33:10|389.74|386.94|389.74|386.94|389.74|386.94|389.74|386.94|0
1650436410000|2022-04-20 06:33:30|389.92|387.12|389.74|386.94|389.92|387.12|389.74|386.94|0
1650436420000|2022-04-20 06:33:40|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1650436430000|2022-04-20 06:33:50|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1650436440000|2022-04-20 06:34:00|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1650436450000|2022-04-20 06:34:10|389.56|386.76|389.38|386.58|389.56|386.76|389.38|386.58|0
1650436460000|2022-04-20 06:34:20|389.2|386.4|389.02|386.22|389.2|386.4|389.02|386.22|0
1650436470000|2022-04-20 06:34:30|389.2|386.4|389.02|386.22|389.2|386.4|389.02|386.22|0
1650436480000|2022-04-20 06:34:40|389.2|386.4|389.2|386.4|389.2|386.4|389.02|386.22|0
1650436490000|2022-04-20 06:34:50|389.38|386.58|389.2|386.4|389.38|386.58|389.2|386.4|0
1650436500000|2022-04-20 06:35:00|389.29|386.49|389.38|386.58|389.38|386.58|389.29|386.49|0
1650436510000|2022-04-20 06:35:10|389.02|386.22|389.11|386.31|389.2|386.4|389.02|386.22|0
1650436520000|2022-04-20 06:35:20|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1650436550000|2022-04-20 06:35:50|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1650436570000|2022-04-20 06:36:10|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1650436580000|2022-04-20 06:36:20|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1650436590000|2022-04-20 06:36:30|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1650436610000|2022-04-20 06:36:50|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1650436640000|2022-04-20 06:37:20|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1650436650000|2022-04-20 06:37:30|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1650436660000|2022-04-20 06:37:40|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1650436670000|2022-04-20 06:37:50|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1650436680000|2022-04-20 06:38:00|388.84|386.04|388.75|385.95|389.02|386.22|388.75|385.95|0
1650436690000|2022-04-20 06:38:10|388.66|385.86|388.66|385.86|388.66|385.86|388.66|385.86|0
1650436700000|2022-04-20 06:38:20|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1650436710000|2022-04-20 06:38:30|388.84|386.04|388.3|385.5|388.84|386.04|388.3|385.5|0
1650436720000|2022-04-20 06:38:40|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1650436730000|2022-04-20 06:38:50|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1650436740000|2022-04-20 06:39:00|388.39|385.59|388.21|385.41|388.39|385.59|388.21|385.41|0
1650436750000|2022-04-20 06:39:10|388.12|385.32|387.76|384.96|388.12|385.32|387.76|384.96|0
1650436760000|2022-04-20 06:39:20|387.86|385.06|387.76|384.96|387.86|385.06|387.76|384.96|0
1650436770000|2022-04-20 06:39:30|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1650436780000|2022-04-20 06:39:40|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1650436790000|2022-04-20 06:39:50|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1650436800000|2022-04-20 06:40:00|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1650436810000|2022-04-20 06:40:10|387.94|385.14|388.12|385.32|388.12|385.32|387.94|385.14|0
1650436820000|2022-04-20 06:40:20|388.3|385.5|388.3|385.5|388.48|385.68|388.3|385.5|0
1650436830000|2022-04-20 06:40:30|388.48|385.68|388.66|385.86|388.66|385.86|388.48|385.68|0
1650436840000|2022-04-20 06:40:40|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1650436850000|2022-04-20 06:40:50|388.66|385.86|388.48|385.68|388.66|385.86|388.48|385.68|0
1650436860000|2022-04-20 06:41:00|388.3|385.5|388.48|385.68|388.48|385.68|388.3|385.5|0
1650436880000|2022-04-20 06:41:20|388.66|385.86|388.66|385.86|388.66|385.86|388.57|385.77|0
1650436890000|2022-04-20 06:41:30|388.48|385.68|388.3|385.5|388.48|385.68|388.3|385.5|0
1650436900000|2022-04-20 06:41:40|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1650436910000|2022-04-20 06:41:50|387.94|385.14|388.12|385.32|388.12|385.32|387.94|385.14|0
1650436920000|2022-04-20 06:42:00|387.94|385.14|388.03|385.23|388.03|385.23|387.85|385.05|0
1650436930000|2022-04-20 06:42:10|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1650436940000|2022-04-20 06:42:20|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1650436950000|2022-04-20 06:42:30|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1650436960000|2022-04-20 06:42:40|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1650436980000|2022-04-20 06:43:00|388.21|385.41|388.12|385.32|388.3|385.5|388.12|385.32|0
1650436990000|2022-04-20 06:43:10|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1650437000000|2022-04-20 06:43:20|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1650437010000|2022-04-20 06:43:30|387.94|385.14|388.03|385.23|388.12|385.32|387.94|385.14|0
1650437020000|2022-04-20 06:43:40|388.12|385.32|388.48|385.68|388.48|385.68|387.94|385.14|0
1650437030000|2022-04-20 06:43:50|388.66|385.86|388.66|385.86|388.66|385.86|388.66|385.86|0
1650437040000|2022-04-20 06:44:00|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1650437050000|2022-04-20 06:44:10|388.3|385.5|388.12|385.32|388.3|385.5|387.94|385.14|0
1650437060000|2022-04-20 06:44:20|388.3|385.5|388.12|385.32|388.3|385.5|388.12|385.32|0
1650437070000|2022-04-20 06:44:30|388.3|385.5|388.12|385.32|388.3|385.5|388.12|385.32|0
1650437080000|2022-04-20 06:44:40|387.94|385.14|387.85|385.05|387.94|385.14|387.85|385.05|0
1650437090000|2022-04-20 06:44:50|387.94|385.14|387.76|384.96|387.94|385.14|387.76|384.96|0
1650437100000|2022-04-20 06:45:00|387.4|384.6|387.58|384.78|387.58|384.78|387.4|384.6|0
1650437110000|2022-04-20 06:45:10|387.67|384.87|387.76|384.96|387.76|384.96|387.67|384.87|0
1650437140000|2022-04-20 06:45:40|387.58|384.78|387.4|384.6|387.58|384.78|387.4|384.6|0
1650437150000|2022-04-20 06:45:50|387.22|384.42|387.22|384.42|387.31|384.51|387.22|384.42|0
1650437160000|2022-04-20 06:46:00|387.31|384.51|387.22|384.42|387.31|384.51|387.22|384.42|0
1650437170000|2022-04-20 06:46:10|387.31|384.51|387.22|384.42|387.4|384.6|387.22|384.42|0
1650437180000|2022-04-20 06:46:20|387.04|384.24|387.22|384.42|387.22|384.42|387.04|384.24|0
1650437190000|2022-04-20 06:46:30|387.04|384.24|387.04|384.24|387.22|384.42|387.04|384.24|0
1650437200000|2022-04-20 06:46:40|387.22|384.42|387.04|384.24|387.22|384.42|386.86|384.06|0
1650437210000|2022-04-20 06:46:50|386.96|384.16|387.04|384.24|387.04|384.24|386.96|384.16|0
1650437220000|2022-04-20 06:47:00|386.86|384.06|386.86|384.06|386.96|384.16|386.86|384.06|0
1650437230000|2022-04-20 06:47:10|386.68|383.88|386.68|383.88|386.68|383.88|386.5|383.7|0
1650437250000|2022-04-20 06:47:30|386.86|384.06|387.04|384.24|387.04|384.24|386.86|384.06|0
1650437260000|2022-04-20 06:47:40|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1650437270000|2022-04-20 06:47:50|387.4|384.6|387.31|384.51|387.4|384.6|387.22|384.42|0
1650437280000|2022-04-20 06:48:00|387.22|384.42|387.04|384.24|387.31|384.51|387.04|384.24|0
1650437290000|2022-04-20 06:48:10|387.22|384.42|387.31|384.51|387.31|384.51|387.22|384.42|0
1650437300000|2022-04-20 06:48:20|387.22|384.42|387.04|384.24|387.22|384.42|387.04|384.24|0
1650437310000|2022-04-20 06:48:30|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1650437320000|2022-04-20 06:48:40|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1650437330000|2022-04-20 06:48:50|386.5|383.7|386.68|383.88|386.68|383.88|386.5|383.7|0
1650437340000|2022-04-20 06:49:00|386.78|383.98|386.86|384.06|386.86|384.06|386.78|383.98|0
1650437350000|2022-04-20 06:49:10|386.78|383.98|386.86|384.06|386.86|384.06|386.78|383.98|0
1650437360000|2022-04-20 06:49:20|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1650437380000|2022-04-20 06:49:40|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1650437390000|2022-04-20 06:49:50|387.04|384.24|387.4|384.6|387.4|384.6|387.04|384.24|0
1650437400000|2022-04-20 06:50:00|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1650437410000|2022-04-20 06:50:10|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1650437420000|2022-04-20 06:50:20|387.22|384.42|387.22|384.42|387.31|384.51|387.22|384.42|0
1650437430000|2022-04-20 06:50:30|387.4|384.6|387.58|384.78|387.58|384.78|387.4|384.6|0
1650437440000|2022-04-20 06:50:40|387.49|384.69|387.67|384.87|387.67|384.87|387.49|384.69|0
1650437450000|2022-04-20 06:50:50|387.85|385.05|388.12|385.32|388.12|385.32|387.85|385.05|0
1650437460000|2022-04-20 06:51:00|387.94|385.14|388.66|385.86|388.66|385.86|387.94|385.14|0
1650437470000|2022-04-20 06:51:10|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1650437480000|2022-04-20 06:51:20|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1650437490000|2022-04-20 06:51:30|388.21|385.41|388.12|385.32|388.3|385.5|388.12|385.32|0
1650437500000|2022-04-20 06:51:40|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1650437510000|2022-04-20 06:51:50|387.94|385.14|387.76|384.96|387.94|385.14|387.76|384.96|0
1650437520000|2022-04-20 06:52:00|387.58|384.78|387.4|384.6|387.58|384.78|387.4|384.6|0
1650437530000|2022-04-20 06:52:10|387.22|384.42|387.13|384.33|387.22|384.42|387.13|384.33|0
1650437540000|2022-04-20 06:52:20|387.04|384.24|387.04|384.24|387.13|384.33|387.04|384.24|0
1650437550000|2022-04-20 06:52:30|386.86|384.06|387.04|384.24|387.04|384.24|386.86|384.06|0
1650437560000|2022-04-20 06:52:40|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1650437570000|2022-04-20 06:52:50|387.22|384.42|387.4|384.6|387.4|384.6|387.22|384.42|0
1650437600000|2022-04-20 06:53:20|387.49|384.69|387.31|384.51|387.49|384.69|387.22|384.42|0
1650437610000|2022-04-20 06:53:30|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1650437630000|2022-04-20 06:53:50|387.04|384.24|386.86|384.06|387.04|384.24|386.86|384.06|0
1650437640000|2022-04-20 06:54:00|386.77|383.97|386.59|383.79|386.77|383.97|386.59|383.79|0
1650437650000|2022-04-20 06:54:10|386.68|383.88|386.68|383.88|386.86|384.06|386.68|383.88|0
1650437660000|2022-04-20 06:54:20|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1650437670000|2022-04-20 06:54:30|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1650437680000|2022-04-20 06:54:40|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1650437690000|2022-04-20 06:54:50|387.22|384.42|387.4|384.6|387.4|384.6|387.22|384.42|0
1650437720000|2022-04-20 06:55:20|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1650437750000|2022-04-20 06:55:50|387.4|384.6|387.4|384.6|387.58|384.78|387.4|384.6|0
1650437760000|2022-04-20 06:56:00|387.22|384.42|387.58|384.78|387.58|384.78|387.22|384.42|0
1650437770000|2022-04-20 06:56:10|387.4|384.6|387.58|384.78|387.76|384.96|387.4|384.6|0
1650437780000|2022-04-20 06:56:20|387.94|385.14|387.93|385.13|388.11|385.31|387.93|385.13|0
1650437790000|2022-04-20 06:56:30|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1650437800000|2022-04-20 06:56:40|387.93|385.13|387.76|384.96|387.93|385.13|387.76|384.96|0
1650437810000|2022-04-20 06:56:50|387.85|385.05|387.93|385.13|387.93|385.13|387.85|385.05|0
1650437820000|2022-04-20 06:57:00|387.85|385.05|387.76|384.96|387.93|385.13|387.76|384.96|0
1650437830000|2022-04-20 06:57:10|387.93|385.13|388.11|385.31|388.11|385.31|387.93|385.13|0
1650437840000|2022-04-20 06:57:20|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1650437850000|2022-04-20 06:57:30|388.11|385.31|388.29|385.49|388.29|385.49|388.11|385.31|0
1650437860000|2022-04-20 06:57:40|388.47|385.67|388.29|385.49|388.47|385.67|388.29|385.49|0
1650437870000|2022-04-20 06:57:50|388.47|385.67|388.47|385.67|388.47|385.67|388.39|385.59|0
1650437880000|2022-04-20 06:58:00|388.29|385.49|388.11|385.31|388.29|385.49|388.11|385.31|0
1650437890000|2022-04-20 06:58:10|387.93|385.13|387.93|385.13|388.11|385.31|387.93|385.13|0
1650437900000|2022-04-20 06:58:20|387.75|384.95|387.4|384.6|387.75|384.95|387.4|384.6|0
1650437910000|2022-04-20 06:58:30|387.58|384.78|387.67|384.87|387.67|384.87|387.58|384.78|0
1650437920000|2022-04-20 06:58:40|387.75|384.95|388.03|385.23|388.03|385.23|387.75|384.95|0
1650437930000|2022-04-20 06:58:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1650437950000|2022-04-20 06:59:10|388.29|385.49|388.47|385.67|388.47|385.67|388.29|385.49|0
1650437960000|2022-04-20 06:59:20|388.29|385.49|388.21|385.41|388.29|385.49|388.21|385.41|0
1650437970000|2022-04-20 06:59:30|388.11|385.31|387.93|385.13|388.11|385.31|387.93|385.13|0
1650437980000|2022-04-20 06:59:40|388.11|385.31|387.93|385.13|388.11|385.31|387.93|385.13|0
1650437990000|2022-04-20 06:59:50|387.85|385.05|387.75|384.95|387.85|385.05|387.75|384.95|0
1650438000000|2022-04-20 07:00:00|387.49|384.69|387.4|384.6|387.57|384.77|387.31|384.51|0
1650438010000|2022-04-20 07:00:10|387.49|384.69|387.57|384.77|387.75|384.95|387.31|384.51|0
1650438020000|2022-04-20 07:00:20|387.93|385.13|387.57|384.77|387.93|385.13|387.57|384.77|0
1650438030000|2022-04-20 07:00:30|387.22|384.42|387.57|384.77|387.57|384.77|387.04|384.24|0
1650438040000|2022-04-20 07:00:40|387.75|384.95|387.57|384.77|387.93|385.13|387.57|384.77|0
1650438050000|2022-04-20 07:00:50|387.75|384.95|387.75|384.95|387.93|385.13|387.75|384.95|0
1650438060000|2022-04-20 07:01:00|387.85|385.05|387.85|385.05|387.85|385.05|387.75|384.95|0
1650438070000|2022-04-20 07:01:10|387.93|385.13|389.37|386.57|389.37|386.57|387.93|385.13|0
1650438080000|2022-04-20 07:01:20|389.46|386.66|389.55|386.75|389.91|387.11|389.46|386.66|0
1650438090000|2022-04-20 07:01:30|389.73|386.93|389.64|386.84|389.73|386.93|389.55|386.75|0
1650438100000|2022-04-20 07:01:40|389.55|386.75|389.46|386.66|389.55|386.75|389.19|386.39|0
1650438110000|2022-04-20 07:01:50|389.19|386.39|389.55|386.75|389.55|386.75|389.19|386.39|0
1650438120000|2022-04-20 07:02:00|390.09|387.29|390.99|388.19|390.99|388.19|390.09|387.29|0
1650438130000|2022-04-20 07:02:10|391.17|388.37|391.35|388.55|391.35|388.55|391.17|388.37|0
1650438140000|2022-04-20 07:02:20|391.53|388.73|391.17|388.37|391.53|388.73|391.17|388.37|0
1650438150000|2022-04-20 07:02:30|390.99|388.19|390.18|387.38|390.99|388.19|389.91|387.11|0
1650438160000|2022-04-20 07:02:40|390.27|387.47|390.18|387.38|390.27|387.47|389.91|387.11|0
1650438170000|2022-04-20 07:02:50|390.09|387.29|390.63|387.83|390.63|387.83|390.09|387.29|0
1650438180000|2022-04-20 07:03:00|390.18|387.38|390.64|387.28|390.73|387.38|390.18|387.19|0
1650438190000|2022-04-20 07:03:10|390.73|387.37|390.55|387.19|391.09|387.73|390.55|387.19|0
1650438200000|2022-04-20 07:03:20|390.19|386.83|389.65|386.29|390.37|387.01|389.65|386.29|0
1650438210000|2022-04-20 07:03:30|389.47|386.11|389.65|386.29|389.65|386.29|389.47|386.11|0
1650438220000|2022-04-20 07:03:40|390.1|386.74|390.55|387.19|390.55|387.19|389.83|386.47|0
1650438230000|2022-04-20 07:03:50|390.46|387.1|389.83|386.47|390.46|387.1|389.83|386.47|0
1650438240000|2022-04-20 07:04:00|389.74|386.38|389.83|386.47|389.83|386.47|389.65|386.29|0
1650438250000|2022-04-20 07:04:10|389.65|386.29|389.65|386.29|389.65|386.29|389.47|386.11|0
1650438260000|2022-04-20 07:04:20|389.83|386.47|389.74|386.38|389.83|386.47|389.74|386.38|0
1650438270000|2022-04-20 07:04:30|390.01|386.65|389.92|386.56|390.01|386.65|389.83|386.47|0
1650438280000|2022-04-20 07:04:40|389.83|386.47|389.65|386.29|389.83|386.47|389.65|386.29|0
1650438290000|2022-04-20 07:04:50|389.56|386.2|389.29|385.93|389.56|386.2|389.2|385.84|0
1650438300000|2022-04-20 07:05:00|388.78|385.9|388.33|385.45|388.78|385.9|388.33|385.45|0
1650438310000|2022-04-20 07:05:10|388.15|385.27|387.43|384.55|388.15|385.27|387.43|384.55|0
1650438320000|2022-04-20 07:05:20|387.35|384.47|387.89|385.01|387.89|385.01|387.25|384.37|0
1650438330000|2022-04-20 07:05:30|387.97|385.09|388.69|385.81|388.69|385.81|387.97|385.09|0
1650438340000|2022-04-20 07:05:40|388.51|385.63|388.15|385.27|388.87|385.99|388.06|385.18|0
1650438350000|2022-04-20 07:05:50|387.97|385.09|387.71|384.83|387.97|385.09|387.71|384.83|0
1650438360000|2022-04-20 07:06:00|387.61|384.73|387.43|384.55|387.61|384.73|387.43|384.55|0
1650438370000|2022-04-20 07:06:10|387.35|384.47|386.72|383.84|387.35|384.47|386.72|383.84|0
1650438380000|2022-04-20 07:06:20|386.9|384.02|386.89|384.01|387.25|384.37|386.89|384.01|0
1650438390000|2022-04-20 07:06:30|386.99|384.11|386.89|384.01|386.99|384.11|386.72|383.84|0
1650438400000|2022-04-20 07:06:40|386.81|383.93|386.54|383.66|386.89|384.01|386.54|383.66|0
1650438410000|2022-04-20 07:06:50|386.18|383.3|386|383.12|386.36|383.48|386|383.12|0
1650438420000|2022-04-20 07:07:00|385.64|382.76|384.93|382.05|385.64|382.76|384.93|382.05|0
1650438430000|2022-04-20 07:07:10|384.75|381.87|384.57|381.69|384.75|381.87|384.57|381.69|0
1650438440000|2022-04-20 07:07:20|384.75|381.87|384.93|382.05|385.1|382.22|384.75|381.87|0
1650438450000|2022-04-20 07:07:30|384.21|381.33|384.03|381.15|384.39|381.51|384.03|381.15|0
1650438460000|2022-04-20 07:07:40|384.21|381.33|384.03|381.15|384.21|381.33|384.03|381.15|0
1650438470000|2022-04-20 07:07:50|384.13|381.25|384.3|381.42|384.39|381.51|384.13|381.25|0
1650438480000|2022-04-20 07:08:00|384.21|381.33|384.03|381.15|384.48|381.6|384.03|381.15|0
1650438490000|2022-04-20 07:08:10|383.85|380.97|383.5|380.62|383.85|380.97|383.5|380.62|0
1650438500000|2022-04-20 07:08:20|383.68|380.8|383.68|380.8|383.85|380.97|383.68|380.8|0
1650438510000|2022-04-20 07:08:30|383.85|380.97|383.41|380.53|383.85|380.97|383.41|380.53|0
1650438520000|2022-04-20 07:08:40|383.32|380.44|383.5|380.62|383.5|380.62|383.32|380.44|0
1650438530000|2022-04-20 07:08:50|383.68|380.8|383.95|381.07|383.95|381.07|383.68|380.8|0
1650438540000|2022-04-20 07:09:00|384.03|381.15|384.21|381.33|384.21|381.33|384.03|381.15|0
1650438550000|2022-04-20 07:09:10|384.39|381.51|384.75|381.87|385.1|382.22|384.39|381.51|0
1650438560000|2022-04-20 07:09:20|384.39|381.51|384.21|381.33|384.39|381.51|384.12|381.24|0
1650438570000|2022-04-20 07:09:30|384.39|381.51|384.39|381.51|384.57|381.69|384.39|381.51|0
1650438580000|2022-04-20 07:09:40|384.21|381.33|384.03|381.15|384.21|381.33|384.03|381.15|0
1650438590000|2022-04-20 07:09:50|383.85|380.97|384.03|381.15|384.03|381.15|383.85|380.97|0
1650438600000|2022-04-20 07:10:00|383.67|380.79|383.77|380.89|383.85|380.97|383.67|380.79|0
1650438610000|2022-04-20 07:10:10|384.21|381.33|384.03|381.15|384.21|381.33|384.03|381.15|0
1650438620000|2022-04-20 07:10:20|384.12|381.24|383.67|380.79|384.12|381.24|383.67|380.79|0
1650438630000|2022-04-20 07:10:30|383.85|380.97|383.95|381.07|383.95|381.07|383.67|380.79|0
1650438640000|2022-04-20 07:10:40|384.03|381.15|383.77|380.89|384.03|381.15|383.77|380.89|0
1650438650000|2022-04-20 07:10:50|383.5|380.62|383.77|380.89|383.77|380.89|383.5|380.62|0
1650438660000|2022-04-20 07:11:00|383.85|380.97|383.77|380.89|383.85|380.97|383.67|380.79|0
1650438670000|2022-04-20 07:11:10|383.67|380.79|383.32|380.44|383.67|380.79|383.32|380.44|0
1650438680000|2022-04-20 07:11:20|383.5|380.62|383.5|380.62|383.5|380.62|383.32|380.44|0
1650438690000|2022-04-20 07:11:30|383.41|380.53|383.67|380.79|383.67|380.79|383.41|380.53|0
1650438700000|2022-04-20 07:11:40|383.5|380.62|384.21|381.33|384.21|381.33|383.5|380.62|0
1650438710000|2022-04-20 07:11:50|384.03|381.15|383.85|380.97|384.03|381.15|383.85|380.97|0
1650438720000|2022-04-20 07:12:00|384.12|381.24|384.39|381.51|384.39|381.51|384.12|381.24|0
1650438730000|2022-04-20 07:12:10|384.21|381.33|384.3|381.42|384.3|381.42|384.12|381.24|0
1650438740000|2022-04-20 07:12:20|384.03|381.15|383.85|380.97|384.03|381.15|383.85|380.97|0
1650438750000|2022-04-20 07:12:30|384.03|381.15|384.03|381.15|384.03|381.15|383.85|380.97|0
1650438760000|2022-04-20 07:12:40|384.21|381.33|384.21|381.33|384.3|381.42|384.21|381.33|0
1650438770000|2022-04-20 07:12:50|384.12|381.24|383.67|380.79|384.12|381.24|383.67|380.79|0
1650438780000|2022-04-20 07:13:00|383.5|380.62|382.78|379.9|383.5|380.62|382.78|379.9|0
1650438790000|2022-04-20 07:13:10|382.16|379.28|382.25|379.37|382.25|379.37|381.98|379.1|0
1650438800000|2022-04-20 07:13:20|381.89|379.01|382.6|379.72|382.6|379.72|381.89|379.01|0
1650438810000|2022-04-20 07:13:30|382.96|380.08|383.32|380.44|383.32|380.44|382.96|380.08|0
1650438820000|2022-04-20 07:13:40|383.49|380.61|383.67|380.79|383.67|380.79|383.49|380.61|0
1650438830000|2022-04-20 07:13:50|383.14|380.26|383.49|380.61|383.49|380.61|383.14|380.26|0
1650438840000|2022-04-20 07:14:00|383.32|380.44|383.32|380.44|383.32|380.44|382.96|380.08|0
1650438850000|2022-04-20 07:14:10|383.67|380.79|383.85|380.97|383.85|380.97|383.67|380.79|0
1650438860000|2022-04-20 07:14:20|384.12|381.24|384.03|381.15|384.12|381.24|384.03|381.15|0
1650438870000|2022-04-20 07:14:30|384.21|381.33|384.57|381.69|384.57|381.69|384.12|381.24|0
1650438880000|2022-04-20 07:14:40|384.39|381.51|384.39|381.51|384.39|381.51|384.39|381.51|0
1650438890000|2022-04-20 07:14:50|384.3|381.42|383.67|380.79|384.3|381.42|383.67|380.79|0
1650438900000|2022-04-20 07:15:00|383.32|380.44|383.41|380.53|383.59|380.71|383.32|380.44|0
1650438910000|2022-04-20 07:15:10|382.96|380.08|382.96|380.08|383.14|380.26|382.96|380.08|0
1650438920000|2022-04-20 07:15:20|383.23|380.35|383.49|380.61|383.49|380.61|383.23|380.35|0
1650438930000|2022-04-20 07:15:30|383.41|380.53|382.78|379.9|383.41|380.53|382.78|379.9|0
1650438940000|2022-04-20 07:15:40|383.54|380.66|383.63|380.75|383.63|380.75|383.45|380.57|0
1650438950000|2022-04-20 07:15:50|383.54|380.66|383.54|380.66|383.54|380.66|383.54|380.66|0
1650438960000|2022-04-20 07:16:00|383.45|380.57|383.63|380.75|383.63|380.75|383.45|380.57|0
1650438970000|2022-04-20 07:16:10|383.98|381.1|383.98|381.1|384.16|381.28|383.98|381.1|0
1650438980000|2022-04-20 07:16:20|383.81|380.93|383.81|380.93|383.98|381.1|383.81|380.93|0
1650438990000|2022-04-20 07:16:30|383.63|380.75|383.98|381.1|383.98|381.1|383.63|380.75|0
1650439000000|2022-04-20 07:16:40|384.16|381.28|384.16|381.28|384.16|381.28|383.98|381.1|0
1650439010000|2022-04-20 07:16:50|384.08|381.2|384.16|381.28|384.52|381.64|384.08|381.2|0
1650439020000|2022-04-20 07:17:00|384.08|381.2|384.16|381.28|384.16|381.28|383.98|381.1|0
1650439030000|2022-04-20 07:17:10|383.98|381.1|384.08|381.2|384.08|381.2|383.98|381.1|0
1650439040000|2022-04-20 07:17:20|383.98|381.1|384.08|381.2|384.16|381.28|383.98|381.1|0
1650439050000|2022-04-20 07:17:30|383.98|381.1|384.16|381.28|384.16|381.28|383.98|381.1|0
1650439060000|2022-04-20 07:17:40|383.98|381.1|383.81|380.93|384.16|381.28|383.81|380.93|0
1650439070000|2022-04-20 07:17:50|383.45|380.57|383.09|380.21|383.63|380.75|383.09|380.21|0
1650439080000|2022-04-20 07:18:00|382.92|380.04|382.38|379.5|382.92|380.04|382.38|379.5|0
1650439090000|2022-04-20 07:18:10|382.74|379.86|382.92|380.04|382.92|380.04|382.74|379.86|0
1650439100000|2022-04-20 07:18:20|383.27|380.39|382.92|380.04|383.27|380.39|382.92|380.04|0
1650439110000|2022-04-20 07:18:30|383.19|380.31|383.27|380.39|383.27|380.39|383.09|380.21|0
1650439120000|2022-04-20 07:18:40|383.45|380.57|383.81|380.93|383.81|380.93|383.45|380.57|0
1650439130000|2022-04-20 07:18:50|383.63|380.75|383.45|380.57|383.63|380.75|383.45|380.57|0
1650439140000|2022-04-20 07:19:00|383.54|380.66|383.45|380.57|383.63|380.75|383.27|380.39|0
1650439150000|2022-04-20 07:19:10|383.63|380.75|383.36|380.48|383.63|380.75|383.36|380.48|0
1650439160000|2022-04-20 07:19:20|383.19|380.31|383.45|380.57|383.45|380.57|383.19|380.31|0
1650439170000|2022-04-20 07:19:30|383.19|380.31|382.92|380.04|383.19|380.31|382.92|380.04|0
1650439180000|2022-04-20 07:19:40|382.74|379.86|382.56|379.68|382.74|379.86|382.56|379.68|0
1650439190000|2022-04-20 07:19:50|382.74|379.86|382.74|379.86|382.74|379.86|382.56|379.68|0
1650439200000|2022-04-20 07:20:00|382.91|380.03|382.91|380.03|382.91|380.03|382.74|379.86|0
1650439210000|2022-04-20 07:20:10|382.74|379.86|382.83|379.95|382.91|380.03|382.74|379.86|0
1650439220000|2022-04-20 07:20:20|382.91|380.03|382.65|379.77|382.91|380.03|382.65|379.77|0
1650439230000|2022-04-20 07:20:30|382.74|379.86|383.01|380.13|383.01|380.13|382.74|379.86|0
1650439240000|2022-04-20 07:20:40|383.09|380.21|382.91|380.03|383.27|380.39|382.91|380.03|0
1650439250000|2022-04-20 07:20:50|383.01|380.13|383.63|380.75|383.63|380.75|383.01|380.13|0
1650439260000|2022-04-20 07:21:00|383.98|381.1|384.16|381.28|384.16|381.28|383.98|381.1|0
1650439270000|2022-04-20 07:21:10|384.52|381.64|384.07|381.19|384.52|381.64|384.07|381.19|0
1650439280000|2022-04-20 07:21:20|384.16|381.28|384.07|381.19|384.16|381.28|383.98|381.1|0
1650439290000|2022-04-20 07:21:30|383.98|381.1|384.25|381.37|384.25|381.37|383.98|381.1|0
1650439300000|2022-04-20 07:21:40|384.34|381.46|384.16|381.28|384.34|381.46|384.16|381.28|0
1650439310000|2022-04-20 07:21:50|383.98|381.1|384.34|381.46|384.43|381.55|383.98|381.1|0
1650439320000|2022-04-20 07:22:00|384.16|381.28|384.34|381.46|384.34|381.46|384.16|381.28|0
1650439330000|2022-04-20 07:22:10|384.52|381.64|384.34|381.46|384.52|381.64|384.34|381.46|0
1650439340000|2022-04-20 07:22:20|384.16|381.28|384.34|381.46|384.34|381.46|384.16|381.28|0
1650439350000|2022-04-20 07:22:30|384.16|381.28|384.34|381.46|384.34|381.46|384.16|381.28|0
1650439360000|2022-04-20 07:22:40|384.43|381.55|384.34|381.46|384.43|381.55|384.34|381.46|0
1650439370000|2022-04-20 07:22:50|384.16|381.28|385.05|382.17|385.05|382.17|384.16|381.28|0
1650439380000|2022-04-20 07:23:00|385.14|382.26|385.05|382.17|385.14|382.26|384.87|381.99|0
1650439390000|2022-04-20 07:23:10|385.41|382.53|385.68|382.8|385.76|382.88|385.41|382.53|0
1650439400000|2022-04-20 07:23:20|385.5|382.62|385.59|382.71|385.59|382.71|385.5|382.62|0
1650439410000|2022-04-20 07:23:30|385.94|383.06|385.59|382.71|385.94|383.06|385.59|382.71|0
1650439420000|2022-04-20 07:23:40|385.41|382.53|385.59|382.71|385.59|382.71|385.41|382.53|0
1650439430000|2022-04-20 07:23:50|385.41|382.53|385.41|382.53|385.59|382.71|385.41|382.53|0
1650439440000|2022-04-20 07:24:00|385.5|382.62|385.76|382.88|385.76|382.88|385.41|382.53|0
1650439450000|2022-04-20 07:24:10|385.94|383.06|385.94|383.06|385.94|383.06|385.94|383.06|0
1650439460000|2022-04-20 07:24:20|385.76|382.88|385.5|382.62|385.76|382.88|385.5|382.62|0
1650439470000|2022-04-20 07:24:30|385.59|382.71|384.52|381.64|385.59|382.71|384.52|381.64|0
1650439480000|2022-04-20 07:24:40|384.69|381.81|384.87|381.99|384.87|381.99|384.69|381.81|0
1650439490000|2022-04-20 07:24:50|384.69|381.81|384.34|381.46|384.69|381.81|384.34|381.46|0
1650439500000|2022-04-20 07:25:00|384.52|381.64|384.16|381.28|384.52|381.64|384.16|381.28|0
1650439510000|2022-04-20 07:25:10|383.98|381.1|383.62|380.74|383.98|381.1|383.62|380.74|0
1650439520000|2022-04-20 07:25:20|383.8|380.92|383.9|381.02|383.9|381.02|383.8|380.92|0
1650439530000|2022-04-20 07:25:30|383.8|380.92|384.16|381.28|384.16|381.28|383.8|380.92|0
1650439540000|2022-04-20 07:25:40|384.07|381.19|383.98|381.1|384.16|381.28|383.98|381.1|0
1650439550000|2022-04-20 07:25:50|384.16|381.28|384.25|381.37|384.25|381.37|384.16|381.28|0
1650439560000|2022-04-20 07:26:00|384.52|381.64|384.16|381.28|384.52|381.64|384.16|381.28|0
1650439570000|2022-04-20 07:26:10|384.25|381.37|384.25|381.37|384.51|381.63|384.25|381.37|0
1650439580000|2022-04-20 07:26:20|384.51|381.63|384.69|381.81|384.69|381.81|384.51|381.63|0
1650439590000|2022-04-20 07:26:30|384.79|381.91|384.69|381.81|384.87|381.99|384.69|381.81|0
1650439600000|2022-04-20 07:26:40|384.61|381.73|384.34|381.46|384.61|381.73|384.34|381.46|0
1650439610000|2022-04-20 07:26:50|384.43|381.55|384.43|381.55|384.43|381.55|384.34|381.46|0
1650439620000|2022-04-20 07:27:00|384.61|381.73|384.51|381.63|384.61|381.73|384.51|381.63|0
1650439630000|2022-04-20 07:27:10|384.69|381.81|384.96|382.08|384.96|382.08|384.69|381.81|0
1650439640000|2022-04-20 07:27:20|385.05|382.17|385.14|382.26|385.23|382.35|385.05|382.17|0
1650439650000|2022-04-20 07:27:30|385.23|382.35|385.14|382.26|385.41|382.53|385.05|382.17|0
1650439660000|2022-04-20 07:27:40|385.41|382.53|385.32|382.44|385.41|382.53|385.23|382.35|0
1650439670000|2022-04-20 07:27:50|385.41|382.53|385.23|382.35|385.41|382.53|385.23|382.35|0
1650439680000|2022-04-20 07:28:00|384.69|381.81|385.05|382.17|385.05|382.17|384.69|381.81|0
1650439690000|2022-04-20 07:28:10|384.87|381.99|385.23|382.35|385.23|382.35|384.87|381.99|0
1650439700000|2022-04-20 07:28:20|385.05|382.17|384.69|381.81|385.05|382.17|384.69|381.81|0
1650439710000|2022-04-20 07:28:30|384.61|381.73|384.16|381.28|384.61|381.73|384.16|381.28|0
1650439720000|2022-04-20 07:28:40|383.98|381.1|383.98|381.1|383.98|381.1|383.8|380.92|0
1650439730000|2022-04-20 07:28:50|384.16|381.28|384.16|381.28|384.16|381.28|384.16|381.28|0
1650439740000|2022-04-20 07:29:00|383.98|381.1|384.34|381.46|384.43|381.55|383.98|381.1|0
1650439750000|2022-04-20 07:29:10|384.25|381.37|384.34|381.46|384.34|381.46|383.98|381.1|0
1650439760000|2022-04-20 07:29:20|384.51|381.63|384.51|381.63|384.51|381.63|384.51|381.63|0
1650439770000|2022-04-20 07:29:30|384.69|381.81|384.69|381.81|384.69|381.81|384.51|381.63|0
1650439780000|2022-04-20 07:29:40|384.61|381.73|384.51|381.63|384.69|381.81|384.51|381.63|0
1650439790000|2022-04-20 07:29:50|384.43|381.55|384.78|381.9|384.78|381.9|384.43|381.55|0
1650439800000|2022-04-20 07:30:00|384.69|381.81|384.16|381.28|384.69|381.81|384.16|381.28|0
1650439810000|2022-04-20 07:30:10|384.43|381.55|384.43|381.55|384.43|381.55|384.43|381.55|0
1650439820000|2022-04-20 07:30:20|384.34|381.46|383.98|381.1|384.34|381.46|383.98|381.1|0
1650439830000|2022-04-20 07:30:30|384.16|381.28|384.16|381.28|384.51|381.63|384.07|381.19|0
1650439840000|2022-04-20 07:30:40|383.98|381.1|383.54|380.66|383.98|381.1|383.44|380.56|0
1650439850000|2022-04-20 07:30:50|383.09|380.21|383.27|380.39|383.36|380.48|383.09|380.21|0
1650439860000|2022-04-20 07:31:00|382.91|380.03|383.36|380.48|383.36|380.48|382.91|380.03|0
1650439870000|2022-04-20 07:31:10|383.62|380.74|383.27|380.39|383.62|380.74|383.09|380.21|0
1650439880000|2022-04-20 07:31:20|383.54|380.66|383.44|380.56|383.54|380.66|383.27|380.39|0
1650439890000|2022-04-20 07:31:30|383.27|380.39|383.27|380.39|383.44|380.56|383.27|380.39|0
1650439900000|2022-04-20 07:31:40|383|380.12|383.18|380.3|383.18|380.3|382.91|380.03|0
1650439910000|2022-04-20 07:31:50|382.91|380.03|383.27|380.39|383.27|380.39|382.91|380.03|0
1650439920000|2022-04-20 07:32:00|383.44|380.56|383.62|380.74|383.62|380.74|383.27|380.39|0
1650439930000|2022-04-20 07:32:10|383.8|380.92|383.89|381.01|383.89|381.01|383.8|380.92|0
1650439940000|2022-04-20 07:32:20|383.98|381.1|383.71|380.83|383.98|381.1|383.71|380.83|0
1650439950000|2022-04-20 07:32:30|383.62|380.74|383.18|380.3|383.62|380.74|383.09|380.21|0
1650439960000|2022-04-20 07:32:40|383|380.12|383|380.12|383|380.12|382.91|380.03|0
1650439970000|2022-04-20 07:32:50|382.82|379.94|382.65|379.77|382.82|379.94|382.55|379.67|0
1650439980000|2022-04-20 07:33:00|382.91|380.03|382.91|380.03|382.91|380.03|382.91|380.03|0
1650439990000|2022-04-20 07:33:10|382.73|379.85|382.82|379.94|382.91|380.03|382.73|379.85|0
1650440000000|2022-04-20 07:33:20|383.27|380.39|382.91|380.03|383.27|380.39|382.91|380.03|0
1650440010000|2022-04-20 07:33:30|382.82|379.94|382.91|380.03|382.91|380.03|382.82|379.94|0
1650440020000|2022-04-20 07:33:40|383.09|380.21|382.91|380.03|383.09|380.21|382.91|380.03|0
1650440030000|2022-04-20 07:33:50|382.73|379.85|382.73|379.85|382.73|379.85|382.73|379.85|0
1650440040000|2022-04-20 07:34:00|383.09|380.21|383|380.12|383.09|380.21|383|380.12|0
1650440050000|2022-04-20 07:34:10|383.09|380.21|383.27|380.39|383.27|380.39|383.09|380.21|0
1650440060000|2022-04-20 07:34:20|383.36|380.48|383.18|380.3|383.44|380.56|383.18|380.3|0
1650440070000|2022-04-20 07:34:30|383.27|380.39|383.36|380.48|383.44|380.56|383.27|380.39|0
1650440080000|2022-04-20 07:34:40|383.44|380.56|383.27|380.39|383.44|380.56|383.27|380.39|0
1650440090000|2022-04-20 07:34:50|382.91|380.03|383.27|380.39|383.27|380.39|382.91|380.03|0
1650440100000|2022-04-20 07:35:00|383.26|380.38|383.18|380.3|383.36|380.48|383.09|380.21|0
1650440110000|2022-04-20 07:35:10|383.09|380.21|382.73|379.85|383.09|380.21|382.73|379.85|0
1650440120000|2022-04-20 07:35:20|382.55|379.67|382.73|379.85|382.73|379.85|382.38|379.5|0
1650440130000|2022-04-20 07:35:30|382.91|380.03|382.73|379.85|382.91|380.03|382.73|379.85|0
1650440140000|2022-04-20 07:35:40|382.82|379.94|382.82|379.94|382.82|379.94|382.82|379.94|0
1650440150000|2022-04-20 07:35:50|382.91|380.03|382.91|380.03|382.91|380.03|382.73|379.85|0
1650440160000|2022-04-20 07:36:00|383.18|380.3|383.09|380.21|383.18|380.3|383|380.12|0
1650440170000|2022-04-20 07:36:10|383.18|380.3|382.91|380.03|383.18|380.3|382.91|380.03|0
1650440180000|2022-04-20 07:36:20|383.09|380.21|383.09|380.21|383.09|380.21|383.09|380.21|0
1650440190000|2022-04-20 07:36:30|383.26|380.38|383.26|380.38|383.26|380.38|383.26|380.38|0
1650440200000|2022-04-20 07:36:40|383.62|380.74|383.8|380.92|383.8|380.92|383.62|380.74|0
1650440210000|2022-04-20 07:36:50|383.89|381.01|383.89|381.01|383.89|381.01|383.89|381.01|0
1650440220000|2022-04-20 07:37:00|384.15|381.27|384.15|381.27|384.15|381.27|384.15|381.27|0
1650440230000|2022-04-20 07:37:10|384.07|381.19|384.25|381.37|384.25|381.37|384.07|381.19|0
1650440240000|2022-04-20 07:37:20|384.33|381.45|384.33|381.45|384.33|381.45|384.15|381.27|0
1650440250000|2022-04-20 07:37:30|384.51|381.63|384.51|381.63|384.51|381.63|384.51|381.63|0
1650440260000|2022-04-20 07:37:40|384.43|381.55|384.33|381.45|384.43|381.55|384.33|381.45|0
1650440270000|2022-04-20 07:37:50|384.42|381.54|384.42|381.54|384.42|381.54|384.42|381.54|0
1650440280000|2022-04-20 07:38:00|384.51|381.63|384.51|381.63|384.69|381.81|384.51|381.63|0
1650440290000|2022-04-20 07:38:10|384.15|381.27|384.07|381.19|384.15|381.27|384.07|381.19|0
1650440300000|2022-04-20 07:38:20|384.15|381.27|383.8|380.92|384.15|381.27|383.8|380.92|0
1650440310000|2022-04-20 07:38:30|383.89|381.01|383.89|381.01|383.89|381.01|383.62|380.74|0
1650440320000|2022-04-20 07:38:40|383.8|380.92|384.15|381.27|384.15|381.27|383.8|380.92|0
1650440330000|2022-04-20 07:38:50|383.98|381.1|384.15|381.27|384.15|381.27|383.98|381.1|0
1650440340000|2022-04-20 07:39:00|384.07|381.19|383.8|380.92|384.25|381.37|383.8|380.92|0
1650440350000|2022-04-20 07:39:10|384.07|381.19|384.33|381.45|384.33|381.45|384.07|381.19|0
1650440360000|2022-04-20 07:39:20|384.42|381.54|384.42|381.54|384.51|381.63|384.42|381.54|0
1650440370000|2022-04-20 07:39:30|384.33|381.45|384.51|381.63|384.51|381.63|384.33|381.45|0
1650440380000|2022-04-20 07:39:40|384.42|381.54|384.25|381.37|384.51|381.63|384.25|381.37|0
1650440390000|2022-04-20 07:39:50|383.98|381.1|383.89|381.01|383.98|381.1|383.71|380.83|0
1650440400000|2022-04-20 07:40:00|383.98|381.1|383.98|381.1|383.98|381.1|383.98|381.1|0
1650440410000|2022-04-20 07:40:10|384.07|381.19|383.62|380.74|384.15|381.27|383.62|380.74|0
1650440420000|2022-04-20 07:40:20|383.44|380.56|383.62|380.74|383.62|380.74|383.44|380.56|0
1650440430000|2022-04-20 07:40:30|383.44|380.56|383.62|380.74|383.71|380.83|383.44|380.56|0
1650440440000|2022-04-20 07:40:40|383.44|380.56|383.53|380.65|383.53|380.65|383.44|380.56|0
1650440450000|2022-04-20 07:40:50|383.36|380.48|383.44|380.56|383.44|380.56|383.26|380.38|0
1650440460000|2022-04-20 07:41:00|383.53|380.65|383.97|381.09|383.97|381.09|383.44|380.56|0
1650440470000|2022-04-20 07:41:10|384.15|381.27|384.15|381.27|384.15|381.27|384.07|381.19|0
1650440480000|2022-04-20 07:41:20|383.8|380.92|383.62|380.74|383.8|380.92|383.62|380.74|0
1650440490000|2022-04-20 07:41:30|383.8|380.92|383.8|380.92|383.8|380.92|383.71|380.83|0
1650440500000|2022-04-20 07:41:40|383.62|380.74|383.62|380.74|383.62|380.74|383.62|380.74|0
1650440510000|2022-04-20 07:41:50|383.44|380.56|383.62|380.74|383.62|380.74|383.44|380.56|0
1650440520000|2022-04-20 07:42:00|383.44|380.56|383.44|380.56|383.44|380.56|383.44|380.56|0
1650440530000|2022-04-20 07:42:10|383.26|380.38|383.35|380.47|383.44|380.56|383.26|380.38|0
1650440540000|2022-04-20 07:42:20|383.44|380.56|383.44|380.56|383.44|380.56|383.26|380.38|0
1650440550000|2022-04-20 07:42:30|383.35|380.47|383.35|380.47|383.35|380.47|383.35|380.47|0
1650440560000|2022-04-20 07:42:40|383.26|380.38|383.53|380.65|383.53|380.65|383.26|380.38|0
1650440570000|2022-04-20 07:42:50|383.62|380.74|383.53|380.65|383.62|380.74|383.53|380.65|0
1650440580000|2022-04-20 07:43:00|383.62|380.74|383.53|380.65|383.62|380.74|383.44|380.56|0
1650440590000|2022-04-20 07:43:10|383.44|380.56|383.44|380.56|383.44|380.56|383.26|380.38|0
1650440600000|2022-04-20 07:43:20|383.71|380.83|383.62|380.74|383.71|380.83|383.62|380.74|0
1650440610000|2022-04-20 07:43:30|383.8|380.92|383.8|380.92|383.8|380.92|383.8|380.92|0
1650440620000|2022-04-20 07:43:40|383.97|381.09|384.15|381.27|384.15|381.27|383.97|381.09|0
1650440630000|2022-04-20 07:43:50|384.07|381.19|384.15|381.27|384.15|381.27|383.97|381.09|0
1650440650000|2022-04-20 07:44:10|384.86|381.98|384.69|381.81|384.86|381.98|384.69|381.81|0
1650440660000|2022-04-20 07:44:20|384.86|381.98|385.22|382.34|385.22|382.34|384.86|381.98|0
1650440670000|2022-04-20 07:44:30|385.4|382.52|385.22|382.34|385.4|382.52|385.22|382.34|0
1650440680000|2022-04-20 07:44:40|385.14|382.26|385.04|382.16|385.14|382.26|385.04|382.16|0
1650440690000|2022-04-20 07:44:50|385.22|382.34|385.31|382.43|385.31|382.43|385.04|382.16|0
1650440700000|2022-04-20 07:45:00|385.22|382.34|385.58|382.7|385.58|382.7|385.22|382.34|0
1650440710000|2022-04-20 07:45:10|385.49|382.61|385.04|382.16|385.58|382.7|385.04|382.16|0
1650440720000|2022-04-20 07:45:20|385.22|382.34|385.22|382.34|385.22|382.34|385.22|382.34|0
1650440730000|2022-04-20 07:45:30|385.04|382.16|384.86|381.98|385.04|382.16|384.86|381.98|0
1650440740000|2022-04-20 07:45:40|384.69|381.81|384.78|381.9|384.78|381.9|384.6|381.72|0
1650440750000|2022-04-20 07:45:50|384.86|381.98|384.78|381.9|384.86|381.98|384.78|381.9|0
1650440760000|2022-04-20 07:46:00|384.86|381.98|384.69|381.81|385.04|382.16|384.69|381.81|0
1650440770000|2022-04-20 07:46:10|384.6|381.72|384.86|381.98|384.86|381.98|384.6|381.72|0
1650440780000|2022-04-20 07:46:20|384.96|382.08|385.22|382.34|385.22|382.34|384.96|382.08|0
1650440790000|2022-04-20 07:46:30|385.14|382.26|385.13|382.25|385.22|382.34|384.96|382.08|0
1650440800000|2022-04-20 07:46:40|385.22|382.34|385.22|382.34|385.22|382.34|385.04|382.16|0
1650440810000|2022-04-20 07:46:50|385.4|382.52|385.22|382.34|385.4|382.52|385.22|382.34|0
1650440820000|2022-04-20 07:47:00|385.13|382.25|385.22|382.34|385.22|382.34|385.04|382.16|0
1650440830000|2022-04-20 07:47:10|385.04|382.16|385.58|382.7|385.58|382.7|385.04|382.16|0
1650440840000|2022-04-20 07:47:20|385.4|382.52|385.4|382.52|385.4|382.52|385.4|382.52|0
1650440850000|2022-04-20 07:47:30|385.49|382.61|385.22|382.34|385.49|382.61|385.22|382.34|0
1650440860000|2022-04-20 07:47:40|385.13|382.25|385.22|382.34|385.22|382.34|385.04|382.16|0
1650440880000|2022-04-20 07:48:00|385.4|382.52|385.22|382.34|385.4|382.52|385.13|382.25|0
1650440890000|2022-04-20 07:48:10|385.31|382.43|385.58|382.7|385.58|382.7|385.31|382.43|0
1650440900000|2022-04-20 07:48:20|385.49|382.61|385.58|382.7|385.58|382.7|385.49|382.61|0
1650440910000|2022-04-20 07:48:30|385.4|382.52|385.58|382.7|385.58|382.7|385.4|382.52|0
1650440920000|2022-04-20 07:48:40|385.4|382.52|385.22|382.34|385.4|382.52|385.22|382.34|0
1650440930000|2022-04-20 07:48:50|385.31|382.43|385.31|382.43|385.31|382.43|385.31|382.43|0
1650440940000|2022-04-20 07:49:00|385.4|382.52|385.93|383.05|385.93|383.05|385.4|382.52|0
1650440950000|2022-04-20 07:49:10|385.76|382.88|385.4|382.52|385.76|382.88|385.4|382.52|0
1650440960000|2022-04-20 07:49:20|385.58|382.7|385.76|382.88|385.76|382.88|385.58|382.7|0
1650440970000|2022-04-20 07:49:30|385.75|382.87|385.93|383.05|385.93|383.05|385.75|382.87|0
1650440980000|2022-04-20 07:49:40|385.75|382.87|385.58|382.7|385.75|382.87|385.58|382.7|0
1650440990000|2022-04-20 07:49:50|385.75|382.87|385.93|383.05|385.93|383.05|385.75|382.87|0
1650441000000|2022-04-20 07:50:00|385.85|382.97|385.75|382.87|385.85|382.97|385.75|382.87|0
1650441010000|2022-04-20 07:50:10|385.93|383.05|385.85|382.97|385.93|383.05|385.75|382.87|0
1650441020000|2022-04-20 07:50:20|385.75|382.87|385.75|382.87|385.75|382.87|385.67|382.79|0
1650441040000|2022-04-20 07:50:40|385.93|383.05|386.29|383.41|386.29|383.41|385.93|383.05|0
1650441050000|2022-04-20 07:50:50|386.47|383.59|386.56|383.68|386.65|383.77|386.47|383.59|0
1650441060000|2022-04-20 07:51:00|386.38|383.5|385.93|383.05|386.38|383.5|385.75|382.87|0
1650441070000|2022-04-20 07:51:10|386.11|383.23|386.11|383.23|386.11|383.23|386.11|383.23|0
1650441080000|2022-04-20 07:51:20|386.29|383.41|386.29|383.41|386.29|383.41|386.2|383.32|0
1650441090000|2022-04-20 07:51:30|386.2|383.32|386.11|383.23|386.2|383.32|386.11|383.23|0
1650441100000|2022-04-20 07:51:40|385.93|383.05|385.85|382.97|385.93|383.05|385.75|382.87|0
1650441110000|2022-04-20 07:51:50|385.75|382.87|385.85|382.97|385.85|382.97|385.75|382.87|0
1650441120000|2022-04-20 07:52:00|385.93|383.05|385.75|382.87|386.2|383.32|385.75|382.87|0
1650441130000|2022-04-20 07:52:10|385.49|382.61|385.58|382.7|385.58|382.7|385.4|382.52|0
1650441140000|2022-04-20 07:52:20|385.67|382.79|385.67|382.79|385.67|382.79|385.58|382.7|0
1650441150000|2022-04-20 07:52:30|385.58|382.7|385.58|382.7|385.58|382.7|385.58|382.7|0
1650441160000|2022-04-20 07:52:40|385.4|382.52|385.22|382.34|385.4|382.52|385.22|382.34|0
1650441170000|2022-04-20 07:52:50|385.31|382.43|385.04|382.16|385.31|382.43|385.04|382.16|0
1650441180000|2022-04-20 07:53:00|384.95|382.07|384.5|381.62|384.95|382.07|384.5|381.62|0
1650441190000|2022-04-20 07:53:10|384.6|381.72|385.4|382.52|385.4|382.52|384.6|381.72|0
1650441200000|2022-04-20 07:53:20|385.57|382.69|385.49|382.61|385.57|382.69|385.49|382.61|0
1650441210000|2022-04-20 07:53:30|385.67|382.79|385.57|382.69|385.67|382.79|385.57|382.69|0
1650441220000|2022-04-20 07:53:40|385.75|382.87|385.75|382.87|385.75|382.87|385.75|382.87|0
1650441230000|2022-04-20 07:53:50|386.11|383.23|386.65|383.77|386.65|383.77|386.11|383.23|0
1650441240000|2022-04-20 07:54:00|386.11|383.23|385.93|383.05|386.11|383.23|385.75|382.87|0
1650441250000|2022-04-20 07:54:10|386.11|383.23|386.11|383.23|386.11|383.23|385.93|383.05|0
1650441260000|2022-04-20 07:54:20|386.47|383.59|386.83|383.95|386.83|383.95|386.47|383.59|0
1650441270000|2022-04-20 07:54:30|387|384.12|386.83|383.95|387|384.12|386.83|383.95|0
1650441280000|2022-04-20 07:54:40|386.65|383.77|386.83|383.95|387|384.12|386.65|383.77|0
1650441290000|2022-04-20 07:54:50|386.92|384.04|386.92|384.04|386.92|384.04|386.92|384.04|0
1650441300000|2022-04-20 07:55:00|386.83|383.95|387.54|384.66|387.54|384.66|386.83|383.95|0
1650441310000|2022-04-20 07:55:10|387.9|385.02|387.54|384.66|387.9|385.02|387.54|384.66|0
1650441320000|2022-04-20 07:55:20|387.72|384.84|387.54|384.66|387.9|385.02|387.54|384.66|0
1650441330000|2022-04-20 07:55:30|387.36|384.48|387|384.12|387.36|384.48|387|384.12|0
1650441340000|2022-04-20 07:55:40|386.82|383.94|386.65|383.77|386.82|383.94|386.65|383.77|0
1650441350000|2022-04-20 07:55:50|386.82|383.94|386.74|383.86|386.82|383.94|386.65|383.77|0
1650441360000|2022-04-20 07:56:00|386.82|383.94|387.18|384.3|387.36|384.48|386.82|383.94|0
1650441370000|2022-04-20 07:56:10|387|384.12|386.65|383.77|387|384.12|386.65|383.77|0
1650441380000|2022-04-20 07:56:20|386.82|383.94|386.82|383.94|386.82|383.94|386.65|383.77|0
1650441390000|2022-04-20 07:56:30|386.65|383.77|386.65|383.77|386.74|383.86|386.65|383.77|0
1650441400000|2022-04-20 07:56:40|386.74|383.86|386.56|383.68|386.74|383.86|386.56|383.68|0
1650441410000|2022-04-20 07:56:50|386.47|383.59|387|384.12|387|384.12|386.47|383.59|0
1650441420000|2022-04-20 07:57:00|386.82|383.94|387.18|384.3|387.18|384.3|386.82|383.94|0
1650441430000|2022-04-20 07:57:10|387|384.12|386.82|383.94|387|384.12|386.65|383.77|0
1650441440000|2022-04-20 07:57:20|387.18|384.3|387.18|384.3|387.36|384.48|387.1|384.22|0
1650441450000|2022-04-20 07:57:30|387.36|384.48|387.36|384.48|387.36|384.48|387.36|384.48|0
1650441460000|2022-04-20 07:57:40|387.54|384.66|387.27|384.39|387.54|384.66|387.27|384.39|0
1650441470000|2022-04-20 07:57:50|387.18|384.3|387.1|384.22|387.18|384.3|387|384.12|0
1650441480000|2022-04-20 07:58:00|387|384.12|387|384.12|387|384.12|386.82|383.94|0
1650441490000|2022-04-20 07:58:10|387.18|384.3|387.36|384.48|387.36|384.48|387.18|384.3|0
1650441500000|2022-04-20 07:58:20|387.18|384.3|387|384.12|387.18|384.3|387|384.12|0
1650441510000|2022-04-20 07:58:30|387.18|384.3|387.18|384.3|387.18|384.3|387.1|384.22|0
1650441520000|2022-04-20 07:58:40|387|384.12|387|384.12|387|384.12|387|384.12|0
1650441530000|2022-04-20 07:58:50|386.82|383.94|386.82|383.94|386.82|383.94|386.82|383.94|0
1650441540000|2022-04-20 07:59:00|386.64|383.76|386.29|383.41|386.64|383.76|386.29|383.41|0
1650441550000|2022-04-20 07:59:10|386.82|383.94|386.82|383.94|386.82|383.94|386.64|383.76|0
1650441560000|2022-04-20 07:59:20|387|384.12|387.18|384.3|387.18|384.3|387|384.12|0
1650441570000|2022-04-20 07:59:30|387.1|384.22|387.18|384.3|387.18|384.3|387.1|384.22|0
1650441580000|2022-04-20 07:59:40|387|384.12|387|384.12|387|384.12|387|384.12|0
1650441590000|2022-04-20 07:59:50|386.92|384.04|386.82|383.94|387|384.12|386.82|383.94|0
1650441600000|2022-04-20 08:00:00|386.92|384.04|387.72|384.84|387.72|384.84|386.92|384.04|0
1650441610000|2022-04-20 08:00:10|387.54|384.66|387.27|384.39|387.54|384.66|387.18|384.3|0
1650441620000|2022-04-20 08:00:20|387|384.12|387.18|384.3|387.18|384.3|387|384.12|0
1650441630000|2022-04-20 08:00:30|387|384.12|386.82|383.94|387|384.12|386.82|383.94|0
1650441640000|2022-04-20 08:00:40|387.18|384.3|387|384.12|387.18|384.3|387|384.12|0
1650441650000|2022-04-20 08:00:50|386.64|383.76|386.64|383.76|386.64|383.76|386.64|383.76|0
1650441660000|2022-04-20 08:01:00|386.82|383.94|387.36|384.48|387.36|384.48|386.82|383.94|0
1650441670000|2022-04-20 08:01:10|387.54|384.66|387.9|385.02|387.9|385.02|387.54|384.66|0
1650441680000|2022-04-20 08:01:20|387.54|384.66|387.9|385.02|387.9|385.02|387.54|384.66|0
1650441690000|2022-04-20 08:01:30|387.72|384.84|387.9|385.02|387.9|385.02|387.72|384.84|0
1650441700000|2022-04-20 08:01:40|388.08|385.2|388.01|385.61|388.08|385.61|387.84|385.11|0
1650441710000|2022-04-20 08:01:50|388.37|385.97|388.01|385.61|388.37|385.97|387.84|385.44|0
1650441720000|2022-04-20 08:02:00|388.11|385.71|388.01|385.61|388.11|385.71|388.01|385.61|0
1650441730000|2022-04-20 08:02:10|388.37|385.97|388.73|386.33|388.73|386.33|388.37|385.97|0
1650441740000|2022-04-20 08:02:20|388.91|386.51|388.73|386.33|388.91|386.51|388.65|386.25|0
1650441750000|2022-04-20 08:02:30|388.91|386.51|389.09|386.69|389.45|387.05|388.91|386.51|0
1650441760000|2022-04-20 08:02:40|389.27|386.87|389.45|387.05|389.45|387.05|389.27|386.87|0
1650441770000|2022-04-20 08:02:50|389.36|386.96|389.09|386.69|389.45|387.05|389.09|386.69|0
1650441780000|2022-04-20 08:03:00|389|386.6|389.27|386.87|389.27|386.87|389|386.6|0
1650441790000|2022-04-20 08:03:10|389.09|386.69|389.09|386.69|389.27|386.87|389.09|386.69|0
1650441800000|2022-04-20 08:03:20|389.18|386.78|388.91|386.51|389.18|386.78|388.91|386.51|0
1650441810000|2022-04-20 08:03:30|389.27|386.87|389.27|386.87|389.45|387.05|389.27|386.87|0
1650441820000|2022-04-20 08:03:40|389.18|386.78|389.45|387.05|389.45|387.05|388.91|386.51|0
1650441830000|2022-04-20 08:03:50|389.27|386.87|389.27|386.87|389.45|387.05|389.27|386.87|0
1650441840000|2022-04-20 08:04:00|389.45|387.05|389.63|387.23|389.63|387.23|389.45|387.05|0
1650441850000|2022-04-20 08:04:10|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1650441860000|2022-04-20 08:04:20|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1650441870000|2022-04-20 08:04:30|390.08|387.68|390.17|387.77|390.17|387.77|390.08|387.68|0
1650441880000|2022-04-20 08:04:40|389.99|387.59|389.81|387.41|389.99|387.59|389.81|387.41|0
1650441890000|2022-04-20 08:04:50|389.9|387.5|389.99|387.59|389.99|387.59|389.81|387.41|0
1650441900000|2022-04-20 08:05:00|389.81|387.41|389.81|387.41|389.99|387.59|389.81|387.41|0
1650441910000|2022-04-20 08:05:10|389.99|387.59|389.81|387.41|389.99|387.59|389.81|387.41|0
1650441920000|2022-04-20 08:05:20|389.99|387.59|390.26|387.86|390.26|387.86|389.99|387.59|0
1650441930000|2022-04-20 08:05:30|390.35|387.95|390.53|388.13|390.53|388.13|390.35|387.95|0
1650441940000|2022-04-20 08:05:40|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1650441950000|2022-04-20 08:05:50|390.26|387.86|389.99|387.59|390.26|387.86|389.99|387.59|0
1650441960000|2022-04-20 08:06:00|390.17|387.77|390.35|387.95|390.44|388.04|390.17|387.77|0
1650441970000|2022-04-20 08:06:10|390.53|388.13|390.35|387.95|390.53|388.13|390.35|387.95|0
1650441980000|2022-04-20 08:06:20|390.44|388.04|390.35|387.95|390.44|388.04|390.35|387.95|0
1650441990000|2022-04-20 08:06:30|390.17|387.77|389.99|387.59|390.17|387.77|389.99|387.59|0
1650442000000|2022-04-20 08:06:40|390.17|387.77|390.17|387.77|390.17|387.77|389.99|387.59|0
1650442010000|2022-04-20 08:06:50|390.35|387.95|390.17|387.77|390.35|387.95|390.17|387.77|0
1650442020000|2022-04-20 08:07:00|390.26|387.86|390.08|387.68|390.26|387.86|389.99|387.59|0
1650442030000|2022-04-20 08:07:10|389.99|387.59|389.99|387.59|390.17|387.77|389.99|387.59|0
1650442040000|2022-04-20 08:07:20|390.17|387.77|389.99|387.59|390.17|387.77|389.99|387.59|0
1650442050000|2022-04-20 08:07:30|390.17|387.77|390.08|387.68|390.17|387.77|390.08|387.68|0
1650442060000|2022-04-20 08:07:40|390.17|387.77|389.81|387.41|390.17|387.77|389.81|387.41|0
1650442070000|2022-04-20 08:07:50|389.9|387.5|390.35|387.95|390.35|387.95|389.9|387.5|0
1650442080000|2022-04-20 08:08:00|390.17|387.77|389.45|387.05|390.17|387.77|389.45|387.05|0
1650442100000|2022-04-20 08:08:20|389.27|386.87|388.91|386.51|389.27|386.87|388.91|386.51|0
1650442110000|2022-04-20 08:08:30|389.63|387.23|389.99|387.59|389.99|387.59|389.63|387.23|0
1650442130000|2022-04-20 08:08:50|390.17|387.77|390.35|387.95|390.35|387.95|390.17|387.77|0
1650442140000|2022-04-20 08:09:00|390.7|388.3|390.17|387.77|390.7|388.3|389.99|387.59|0
1650442150000|2022-04-20 08:09:10|389.99|387.59|389.99|387.59|390.17|387.77|389.99|387.59|0
1650442160000|2022-04-20 08:09:20|390.17|387.77|390.08|387.68|390.17|387.77|389.99|387.59|0
1650442170000|2022-04-20 08:09:30|389.99|387.59|390.34|387.94|390.34|387.94|389.99|387.59|0
1650442180000|2022-04-20 08:09:40|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1650442190000|2022-04-20 08:09:50|390.34|387.94|390.34|387.94|390.34|387.94|390.34|387.94|0
1650442200000|2022-04-20 08:10:00|390.17|387.77|390.34|387.94|390.34|387.94|390.17|387.77|0
1650442210000|2022-04-20 08:10:10|390.17|387.77|390.26|387.86|390.34|387.94|390.16|387.76|0
1650442220000|2022-04-20 08:10:20|390.34|387.94|390.52|388.12|390.52|388.12|390.34|387.94|0
1650442230000|2022-04-20 08:10:30|390.88|388.48|390.88|388.48|390.88|388.48|390.7|388.3|0
1650442240000|2022-04-20 08:10:40|390.62|388.22|390.52|388.12|390.88|388.48|390.52|388.12|0
1650442250000|2022-04-20 08:10:50|390.7|388.3|390.62|388.22|390.7|388.3|390.62|388.22|0
1650442260000|2022-04-20 08:11:00|390.7|388.3|390.16|387.76|390.7|388.3|390.16|387.76|0
1650442270000|2022-04-20 08:11:10|389.98|387.58|389.81|387.41|390.16|387.76|389.81|387.41|0
1650442280000|2022-04-20 08:11:20|389.72|387.32|389.63|387.23|389.72|387.32|389.63|387.23|0
1650442290000|2022-04-20 08:11:30|389.81|387.41|389.63|387.23|389.81|387.41|389.63|387.23|0
1650442300000|2022-04-20 08:11:40|389.54|387.14|389.09|386.69|389.54|387.14|389.09|386.69|0
1650442310000|2022-04-20 08:11:50|388.91|386.51|389|386.6|389.09|386.69|388.73|386.33|0
1650442320000|2022-04-20 08:12:00|388.91|386.51|389.27|386.87|389.27|386.87|388.91|386.51|0
1650442330000|2022-04-20 08:12:10|389.09|386.69|389.63|387.23|389.63|387.23|389.09|386.69|0
1650442340000|2022-04-20 08:12:20|389.45|387.05|389.36|386.96|389.45|387.05|389.36|386.96|0
1650442350000|2022-04-20 08:12:30|389.09|386.69|389.18|386.78|389.27|386.87|389.09|386.69|0
1650442360000|2022-04-20 08:12:40|389.09|386.69|389.27|386.87|389.27|386.87|389.09|386.69|0
1650442370000|2022-04-20 08:12:50|389.45|387.05|389.45|387.05|389.45|387.05|389.27|386.87|0
1650442380000|2022-04-20 08:13:00|389.27|386.87|388.91|386.51|389.27|386.87|388.91|386.51|0
1650442390000|2022-04-20 08:13:10|389.09|386.69|389.18|386.78|389.18|386.78|389.09|386.69|0
1650442400000|2022-04-20 08:13:20|389.09|386.69|388.91|386.51|389.09|386.69|388.91|386.51|0
1650442410000|2022-04-20 08:13:30|388.82|386.42|388.82|386.42|388.82|386.42|388.73|386.33|0
1650442420000|2022-04-20 08:13:40|388.91|386.51|388.91|386.51|388.91|386.51|388.82|386.42|0
1650442440000|2022-04-20 08:14:00|389.09|386.69|388.91|386.51|389.09|386.69|388.91|386.51|0
1650442450000|2022-04-20 08:14:10|389.09|386.69|389.09|386.69|389.09|386.69|389.09|386.69|0
1650442470000|2022-04-20 08:14:30|389|386.6|389|386.6|389|386.6|389|386.6|0
1650442480000|2022-04-20 08:14:40|388.91|386.51|388.73|386.33|388.91|386.51|388.73|386.33|0
1650442490000|2022-04-20 08:14:50|388.91|386.51|388.64|386.24|388.91|386.51|388.64|386.24|0
1650442500000|2022-04-20 08:15:00|388.73|386.33|388.91|386.51|388.91|386.51|388.73|386.33|0
1650442510000|2022-04-20 08:15:10|389.09|386.69|389.09|386.69|389.27|386.87|389.09|386.69|0
1650442520000|2022-04-20 08:15:20|388.91|386.51|388.91|386.51|389.09|386.69|388.91|386.51|0
1650442530000|2022-04-20 08:15:30|389|386.6|388.82|386.42|389|386.6|388.82|386.42|0
1650442540000|2022-04-20 08:15:40|388.91|386.51|389|386.6|389|386.6|388.91|386.51|0
1650442550000|2022-04-20 08:15:50|389.09|386.69|389.09|386.69|389.09|386.69|388.91|386.51|0
1650442560000|2022-04-20 08:16:00|388.73|386.33|388.82|386.42|389|386.6|388.73|386.33|0
1650442570000|2022-04-20 08:16:10|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1650442580000|2022-04-20 08:16:20|388.82|386.42|388.91|386.51|388.91|386.51|388.82|386.42|0
1650442590000|2022-04-20 08:16:30|388.73|386.33|388.64|386.24|388.73|386.33|388.64|386.24|0
1650442600000|2022-04-20 08:16:40|388.73|386.33|388.64|386.24|388.73|386.33|388.55|386.15|0
1650442610000|2022-04-20 08:16:50|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1650442620000|2022-04-20 08:17:00|388.73|386.33|388.55|386.15|388.82|386.42|388.55|386.15|0
1650442630000|2022-04-20 08:17:10|388.46|386.06|388.19|385.79|388.46|386.06|388.19|385.79|0
1650442640000|2022-04-20 08:17:20|388.1|385.7|388.01|385.61|388.19|385.79|388.01|385.61|0
1650442650000|2022-04-20 08:17:30|387.92|385.52|388.01|385.61|388.01|385.61|387.83|385.43|0
1650442660000|2022-04-20 08:17:40|387.92|385.52|387.83|385.43|387.92|385.52|387.83|385.43|0
1650442670000|2022-04-20 08:17:50|388.01|385.61|387.83|385.43|388.01|385.61|387.83|385.43|0
1650442680000|2022-04-20 08:18:00|387.92|385.52|387.47|385.07|387.92|385.52|387.47|385.07|0
1650442690000|2022-04-20 08:18:10|387.39|384.99|387.65|385.25|387.65|385.25|387.39|384.99|0
1650442700000|2022-04-20 08:18:20|387.56|385.16|387.29|384.89|387.56|385.16|387.29|384.89|0
1650442710000|2022-04-20 08:18:30|387.47|385.07|387.65|385.25|387.65|385.25|387.47|385.07|0
1650442720000|2022-04-20 08:18:40|387.83|385.43|387.83|385.43|387.92|385.52|387.83|385.43|0
1650442730000|2022-04-20 08:18:50|387.74|385.34|387.83|385.43|387.83|385.43|387.74|385.34|0
1650442740000|2022-04-20 08:19:00|387.74|385.34|387.47|385.07|387.74|385.34|387.38|384.98|0
1650442750000|2022-04-20 08:19:10|387.38|384.98|387.29|384.89|387.38|384.98|387.11|384.71|0
1650442760000|2022-04-20 08:19:20|387.47|385.07|387.47|385.07|387.47|385.07|387.29|384.89|0
1650442770000|2022-04-20 08:19:30|387.65|385.25|387.83|385.43|387.83|385.43|387.65|385.25|0
1650442780000|2022-04-20 08:19:40|387.92|385.52|388.19|385.79|388.19|385.79|387.92|385.52|0
1650442790000|2022-04-20 08:19:50|388.28|385.88|388.19|385.79|388.37|385.97|388.19|385.79|0
1650442800000|2022-04-20 08:20:00|388.37|385.97|388.55|386.15|388.55|386.15|388.28|385.88|0
1650442810000|2022-04-20 08:20:10|388.72|386.32|388.19|385.79|388.72|386.32|388.19|385.79|0
1650442820000|2022-04-20 08:20:20|388.37|385.97|388.37|385.97|388.46|386.06|388.37|385.97|0
1650442830000|2022-04-20 08:20:30|388.28|385.88|388.37|385.97|388.37|385.97|388.28|385.88|0
1650442840000|2022-04-20 08:20:40|388.46|386.06|388.37|385.97|388.46|386.06|388.37|385.97|0
1650442850000|2022-04-20 08:20:50|388.46|386.06|388.37|385.97|388.46|386.06|388.37|385.97|0
1650442860000|2022-04-20 08:21:00|388.28|385.88|388.28|385.88|388.37|385.97|388.28|385.88|0
1650442870000|2022-04-20 08:21:10|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1650442880000|2022-04-20 08:21:20|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1650442890000|2022-04-20 08:21:30|388.37|385.97|388.19|385.79|388.37|385.97|388.19|385.79|0
1650442910000|2022-04-20 08:21:50|388.28|385.88|388.28|385.88|388.28|385.88|388.19|385.79|0
1650442920000|2022-04-20 08:22:00|388.37|385.97|388.19|385.79|388.37|385.97|388.19|385.79|0
1650442930000|2022-04-20 08:22:10|388.1|385.7|388.28|385.88|388.28|385.88|388.1|385.7|0
1650442940000|2022-04-20 08:22:20|388.19|385.79|387.83|385.43|388.19|385.79|387.83|385.43|0
1650442950000|2022-04-20 08:22:30|388.01|385.61|387.29|384.89|388.01|385.61|387.29|384.89|0
1650442960000|2022-04-20 08:22:40|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1650442980000|2022-04-20 08:23:00|386.93|384.53|387.2|384.8|387.2|384.8|386.93|384.53|0
1650442990000|2022-04-20 08:23:10|387.11|384.71|387.29|384.89|387.29|384.89|387.11|384.71|0
1650443000000|2022-04-20 08:23:20|387.2|384.8|387.29|384.89|387.29|384.89|387.2|384.8|0
1650443010000|2022-04-20 08:23:30|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1650443020000|2022-04-20 08:23:40|387.29|384.89|387.38|384.98|387.38|384.98|387.29|384.89|0
1650443030000|2022-04-20 08:23:50|387.03|384.63|387.29|384.89|387.29|384.89|387.03|384.63|0
1650443040000|2022-04-20 08:24:00|387.47|385.07|387.65|385.25|387.65|385.25|387.47|385.07|0
1650443050000|2022-04-20 08:24:10|387.47|385.07|387.47|385.07|387.56|385.16|387.47|385.07|0
1650443060000|2022-04-20 08:24:20|387.11|384.71|387.02|384.62|387.11|384.71|387.02|384.62|0
1650443070000|2022-04-20 08:24:30|386.93|384.53|386.75|384.35|386.93|384.53|386.75|384.35|0
1650443080000|2022-04-20 08:24:40|386.93|384.53|386.93|384.53|387.11|384.71|386.93|384.53|0
1650443090000|2022-04-20 08:24:50|386.75|384.35|386.57|384.17|386.93|384.53|386.57|384.17|0
1650443100000|2022-04-20 08:25:00|386.67|384.27|387.11|384.71|387.11|384.71|386.67|384.27|0
1650443110000|2022-04-20 08:25:10|387.02|384.62|386.93|384.53|387.11|384.71|386.93|384.53|0
1650443120000|2022-04-20 08:25:20|386.75|384.35|386.93|384.53|386.93|384.53|386.75|384.35|0
1650443140000|2022-04-20 08:25:40|387.11|384.71|387.02|384.62|387.11|384.71|386.93|384.53|0
1650443150000|2022-04-20 08:25:50|387.11|384.71|387.11|384.71|387.29|384.89|387.11|384.71|0
1650443160000|2022-04-20 08:26:00|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1650443170000|2022-04-20 08:26:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1650443180000|2022-04-20 08:26:20|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1650443190000|2022-04-20 08:26:30|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1650443200000|2022-04-20 08:26:40|386.75|384.35|386.67|384.27|386.75|384.35|386.67|384.27|0
1650443210000|2022-04-20 08:26:50|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1650443220000|2022-04-20 08:27:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1650443230000|2022-04-20 08:27:10|386.49|384.09|386.39|383.99|386.49|384.09|386.39|383.99|0
1650443240000|2022-04-20 08:27:20|386.57|384.17|386.49|384.09|386.57|384.17|386.49|384.09|0
1650443250000|2022-04-20 08:27:30|386.57|384.17|386.57|384.17|386.57|384.17|386.39|383.99|0
1650443260000|2022-04-20 08:27:40|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1650443280000|2022-04-20 08:28:00|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1650443290000|2022-04-20 08:28:10|385.95|383.55|386.04|383.64|386.04|383.64|385.86|383.46|0
1650443300000|2022-04-20 08:28:20|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1650443310000|2022-04-20 08:28:30|386.04|383.64|386.21|383.81|386.21|383.81|386.04|383.64|0
1650443320000|2022-04-20 08:28:40|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1650443330000|2022-04-20 08:28:50|386.13|383.73|386.21|383.81|386.21|383.81|386.13|383.73|0
1650443340000|2022-04-20 08:29:00|386.13|383.73|386.13|383.73|386.21|383.81|386.13|383.73|0
1650443350000|2022-04-20 08:29:10|386.04|383.64|386.04|383.64|386.13|383.73|386.04|383.64|0
1650443360000|2022-04-20 08:29:20|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1650443370000|2022-04-20 08:29:30|386.04|383.64|386.13|383.73|386.13|383.73|386.04|383.64|0
1650443380000|2022-04-20 08:29:40|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1650443400000|2022-04-20 08:30:00|386.75|384.35|386.57|384.17|386.75|384.35|386.57|384.17|0
1650443410000|2022-04-20 08:30:10|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1650443420000|2022-04-20 08:30:20|386.66|384.26|386.57|384.17|386.66|384.26|386.49|384.09|0
1650443430000|2022-04-20 08:30:30|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1650443440000|2022-04-20 08:30:40|386.84|384.44|386.93|384.53|386.93|384.53|386.84|384.44|0
1650443450000|2022-04-20 08:30:50|387.02|384.62|387.11|384.71|387.11|384.71|386.93|384.53|0
1650443460000|2022-04-20 08:31:00|387.02|384.62|387.11|384.71|387.11|384.71|386.93|384.53|0
1650443470000|2022-04-20 08:31:10|387.2|384.8|387.29|384.89|387.47|385.07|387.2|384.8|0
1650443480000|2022-04-20 08:31:20|387.2|384.8|387.2|384.8|387.29|384.89|387.2|384.8|0
1650443490000|2022-04-20 08:31:30|387.29|384.89|387.11|384.71|387.29|384.89|387.11|384.71|0
1650443510000|2022-04-20 08:31:50|387.29|384.89|387.47|385.07|387.47|385.07|387.2|384.8|0
1650443520000|2022-04-20 08:32:00|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1650443530000|2022-04-20 08:32:10|387.47|385.07|387.38|384.98|387.47|385.07|387.38|384.98|0
1650443540000|2022-04-20 08:32:20|387.29|384.89|387.11|384.71|387.29|384.89|387.11|384.71|0
1650443550000|2022-04-20 08:32:30|387.02|384.62|387.11|384.71|387.11|384.71|387.02|384.62|0
1650443560000|2022-04-20 08:32:40|387.02|384.62|387.02|384.62|387.11|384.71|387.02|384.62|0
1650443570000|2022-04-20 08:32:50|386.66|384.26|386.57|384.17|386.75|384.35|386.57|384.17|0
1650443580000|2022-04-20 08:33:00|386.66|384.26|386.75|384.35|386.75|384.35|386.57|384.17|0
1650443590000|2022-04-20 08:33:10|386.57|384.17|386.66|384.26|386.66|384.26|386.57|384.17|0
1650443600000|2022-04-20 08:33:20|386.39|383.99|386.48|384.08|386.48|384.08|386.39|383.99|0
1650443610000|2022-04-20 08:33:30|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1650443620000|2022-04-20 08:33:40|386.48|384.08|386.48|384.08|386.48|384.08|386.39|383.99|0
1650443630000|2022-04-20 08:33:50|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1650443650000|2022-04-20 08:34:10|386.48|384.08|386.57|384.17|386.57|384.17|386.48|384.08|0
1650443660000|2022-04-20 08:34:20|386.48|384.08|386.57|384.17|386.57|384.17|386.48|384.08|0
1650443670000|2022-04-20 08:34:30|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1650443680000|2022-04-20 08:34:40|386.48|384.08|386.39|383.99|386.48|384.08|386.39|383.99|0
1650443690000|2022-04-20 08:34:50|386.21|383.81|385.95|383.55|386.21|383.81|385.95|383.55|0
1650443700000|2022-04-20 08:35:00|385.86|383.46|385.86|383.46|385.86|383.46|385.68|383.28|0
1650443710000|2022-04-20 08:35:10|385.5|383.1|385.32|382.92|385.5|383.1|385.23|382.83|0
1650443720000|2022-04-20 08:35:20|385.41|383.01|385.01|382.61|385.59|383.19|385.01|382.61|0
1650443730000|2022-04-20 08:35:30|384.83|382.43|384.47|382.07|384.83|382.43|384.47|382.07|0
1650443740000|2022-04-20 08:35:40|384.39|381.99|384.47|382.07|384.47|382.07|384.39|381.99|0
1650443750000|2022-04-20 08:35:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1650443760000|2022-04-20 08:36:00|384.47|382.07|383.94|381.54|384.47|382.07|383.76|381.36|0
1650443780000|2022-04-20 08:36:20|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1650443790000|2022-04-20 08:36:30|383.94|381.54|383.76|381.36|383.94|381.54|383.76|381.36|0
1650443800000|2022-04-20 08:36:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650443810000|2022-04-20 08:36:50|383.4|381|383.58|381.18|383.58|381.18|383.4|381|0
1650443820000|2022-04-20 08:37:00|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1650443830000|2022-04-20 08:37:10|383.85|381.45|383.76|381.36|383.85|381.45|383.76|381.36|0
1650443840000|2022-04-20 08:37:20|383.58|381.18|383.76|381.36|383.76|381.36|383.58|381.18|0
1650443850000|2022-04-20 08:37:30|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650443860000|2022-04-20 08:37:40|383.67|381.27|383.67|381.27|383.67|381.27|383.58|381.18|0
1650443870000|2022-04-20 08:37:50|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650443880000|2022-04-20 08:38:00|383.49|381.09|383.49|381.09|383.49|381.09|383.4|381|0
1650443890000|2022-04-20 08:38:10|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650443900000|2022-04-20 08:38:20|383.4|381|383.22|380.82|383.49|381.09|383.22|380.82|0
1650443910000|2022-04-20 08:38:30|383.14|380.74|383.22|380.82|383.22|380.82|383.04|380.64|0
1650443930000|2022-04-20 08:38:50|383.4|381|383.4|381|383.4|381|383.4|381|0
1650443940000|2022-04-20 08:39:00|383.58|381.18|383.58|381.18|383.67|381.27|383.58|381.18|0
1650443950000|2022-04-20 08:39:10|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1650443960000|2022-04-20 08:39:20|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1650443970000|2022-04-20 08:39:30|384.12|381.72|384.12|381.72|384.39|381.99|384.12|381.72|0
1650443980000|2022-04-20 08:39:40|384.29|381.89|384.39|381.99|384.39|381.99|384.29|381.89|0
1650443990000|2022-04-20 08:39:50|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1650444000000|2022-04-20 08:40:00|383.94|381.54|384.11|381.71|384.29|381.89|383.94|381.54|0
1650444010000|2022-04-20 08:40:10|384.03|381.63|383.76|381.36|384.03|381.63|383.76|381.36|0
1650444020000|2022-04-20 08:40:20|383.94|381.54|384.03|381.63|384.03|381.63|383.94|381.54|0
1650444030000|2022-04-20 08:40:30|383.85|381.45|384.21|381.81|384.21|381.81|383.85|381.45|0
1650444040000|2022-04-20 08:40:40|384.11|381.71|384.21|381.81|384.21|381.81|384.11|381.71|0
1650444050000|2022-04-20 08:40:50|384.11|381.71|384.29|381.89|384.29|381.89|384.11|381.71|0
1650444060000|2022-04-20 08:41:00|384.11|381.71|384.11|381.71|384.11|381.71|384.03|381.63|0
1650444080000|2022-04-20 08:41:20|383.94|381.54|384.11|381.71|384.11|381.71|383.94|381.54|0
1650444090000|2022-04-20 08:41:30|384.21|381.81|384.47|382.07|384.47|382.07|384.21|381.81|0
1650444100000|2022-04-20 08:41:40|384.39|381.99|384.39|381.99|384.47|382.07|384.39|381.99|0
1650444110000|2022-04-20 08:41:50|384.29|381.89|384.11|381.71|384.29|381.89|383.94|381.54|0
1650444120000|2022-04-20 08:42:00|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1650444130000|2022-04-20 08:42:10|384.21|381.81|384.11|381.71|384.21|381.81|384.11|381.71|0
1650444150000|2022-04-20 08:42:30|384.29|381.89|384.21|381.81|384.29|381.89|384.21|381.81|0
1650444160000|2022-04-20 08:42:40|384.29|381.89|384.56|382.16|384.56|382.16|384.29|381.89|0
1650444170000|2022-04-20 08:42:50|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444180000|2022-04-20 08:43:00|384.56|382.16|384.65|382.25|384.83|382.43|384.56|382.16|0
1650444190000|2022-04-20 08:43:10|384.56|382.16|384.39|381.99|384.56|382.16|384.39|381.99|0
1650444200000|2022-04-20 08:43:20|384.29|381.89|384.11|381.71|384.29|381.89|384.11|381.71|0
1650444210000|2022-04-20 08:43:30|383.94|381.54|384.11|381.71|384.11|381.71|383.94|381.54|0
1650444220000|2022-04-20 08:43:40|384.03|381.63|383.93|381.53|384.11|381.71|383.93|381.53|0
1650444230000|2022-04-20 08:43:50|383.85|381.45|383.67|381.27|383.85|381.45|383.67|381.27|0
1650444240000|2022-04-20 08:44:00|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650444250000|2022-04-20 08:44:10|383.4|381|383.4|381|383.58|381.18|383.4|381|0
1650444260000|2022-04-20 08:44:20|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1650444270000|2022-04-20 08:44:30|383.4|381|383.4|381|383.4|381|383.4|381|0
1650444280000|2022-04-20 08:44:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650444300000|2022-04-20 08:45:00|383.76|381.36|383.85|381.45|383.93|381.53|383.76|381.36|0
1650444310000|2022-04-20 08:45:10|383.93|381.53|383.93|381.53|383.93|381.53|383.76|381.36|0
1650444320000|2022-04-20 08:45:20|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1650444330000|2022-04-20 08:45:30|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1650444340000|2022-04-20 08:45:40|384.47|382.07|384.65|382.25|384.65|382.25|384.47|382.07|0
1650444350000|2022-04-20 08:45:50|384.47|382.07|384.56|382.16|384.56|382.16|384.47|382.07|0
1650444360000|2022-04-20 08:46:00|384.65|382.25|384.83|382.43|384.83|382.43|384.47|382.07|0
1650444370000|2022-04-20 08:46:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444380000|2022-04-20 08:46:20|384.56|382.16|384.47|382.07|384.56|382.16|384.47|382.07|0
1650444390000|2022-04-20 08:46:30|384.38|381.98|384.83|382.43|384.83|382.43|384.38|381.98|0
1650444400000|2022-04-20 08:46:40|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1650444410000|2022-04-20 08:46:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1650444420000|2022-04-20 08:47:00|385.1|382.7|384.83|382.43|385.1|382.7|384.83|382.43|0
1650444430000|2022-04-20 08:47:10|384.65|382.25|384.83|382.43|384.83|382.43|384.65|382.25|0
1650444440000|2022-04-20 08:47:20|385.01|382.61|384.92|382.52|385.01|382.61|384.83|382.43|0
1650444450000|2022-04-20 08:47:30|384.83|382.43|384.92|382.52|384.92|382.52|384.83|382.43|0
1650444460000|2022-04-20 08:47:40|384.83|382.43|385.01|382.61|385.01|382.61|384.83|382.43|0
1650444470000|2022-04-20 08:47:50|385.1|382.7|385.1|382.7|385.1|382.7|385.01|382.61|0
1650444480000|2022-04-20 08:48:00|385.01|382.61|385.01|382.61|385.18|382.78|384.83|382.43|0
1650444490000|2022-04-20 08:48:10|385.1|382.7|385.01|382.61|385.1|382.7|385.01|382.61|0
1650444510000|2022-04-20 08:48:30|385.1|382.7|384.74|382.34|385.1|382.7|384.74|382.34|0
1650444520000|2022-04-20 08:48:40|384.83|382.43|384.47|382.07|384.83|382.43|384.47|382.07|0
1650444530000|2022-04-20 08:48:50|384.29|381.89|384.47|382.07|384.47|382.07|384.29|381.89|0
1650444540000|2022-04-20 08:49:00|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444550000|2022-04-20 08:49:10|384.83|382.43|384.65|382.25|384.83|382.43|384.65|382.25|0
1650444560000|2022-04-20 08:49:20|384.47|382.07|384.47|382.07|384.65|382.25|384.47|382.07|0
1650444570000|2022-04-20 08:49:30|384.65|382.25|384.83|382.43|384.83|382.43|384.65|382.25|0
1650444590000|2022-04-20 08:49:50|384.92|382.52|385|382.6|385.01|382.61|384.92|382.52|0
1650444600000|2022-04-20 08:50:00|385.18|382.78|384.83|382.43|385.18|382.78|384.83|382.43|0
1650444610000|2022-04-20 08:50:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444620000|2022-04-20 08:50:20|384.74|382.34|384.83|382.43|384.83|382.43|384.74|382.34|0
1650444630000|2022-04-20 08:50:30|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444640000|2022-04-20 08:50:40|384.83|382.43|384.65|382.25|384.83|382.43|384.65|382.25|0
1650444650000|2022-04-20 08:50:50|384.47|382.07|384.47|382.07|384.56|382.16|384.47|382.07|0
1650444660000|2022-04-20 08:51:00|384.29|381.89|384.11|381.71|384.29|381.89|384.11|381.71|0
1650444670000|2022-04-20 08:51:10|384.29|381.89|384.65|382.25|384.65|382.25|384.29|381.89|0
1650444680000|2022-04-20 08:51:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1650444690000|2022-04-20 08:51:30|384.74|382.34|385|382.6|385|382.6|384.74|382.34|0
1650444700000|2022-04-20 08:51:40|385.18|382.78|385|382.6|385.18|382.78|385|382.6|0
1650444710000|2022-04-20 08:51:50|384.83|382.43|385|382.6|385|382.6|384.83|382.43|0
1650444720000|2022-04-20 08:52:00|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1650444730000|2022-04-20 08:52:10|384.83|382.43|385|382.6|385|382.6|384.83|382.43|0
1650444740000|2022-04-20 08:52:20|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1650444750000|2022-04-20 08:52:30|384.47|382.07|384.56|382.16|384.56|382.16|384.47|382.07|0
1650444760000|2022-04-20 08:52:40|384.74|382.34|384.65|382.25|384.92|382.52|384.65|382.25|0
1650444780000|2022-04-20 08:53:00|384.47|382.07|384.11|381.71|384.47|382.07|384.11|381.71|0
1650444790000|2022-04-20 08:53:10|384.29|381.89|384.38|381.98|384.38|381.98|384.29|381.89|0
1650444800000|2022-04-20 08:53:20|384.47|382.07|384.2|381.8|384.47|382.07|384.2|381.8|0
1650444810000|2022-04-20 08:53:30|384.11|381.71|384.29|381.89|384.29|381.89|383.93|381.53|0
1650444820000|2022-04-20 08:53:40|384.2|381.8|384.29|381.89|384.29|381.89|384.11|381.71|0
1650444840000|2022-04-20 08:54:00|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1650444850000|2022-04-20 08:54:10|384.65|382.25|384.47|382.07|384.65|382.25|384.47|382.07|0
1650444870000|2022-04-20 08:54:30|384.29|381.89|384.65|382.25|384.65|382.25|384.29|381.89|0
1650444880000|2022-04-20 08:54:40|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1650444900000|2022-04-20 08:55:00|384.65|382.25|384.92|382.52|384.92|382.52|384.65|382.25|0
1650444910000|2022-04-20 08:55:10|384.74|382.34|384.65|382.25|384.82|382.42|384.65|382.25|0
1650444920000|2022-04-20 08:55:20|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1650444930000|2022-04-20 08:55:30|384.65|382.25|384.74|382.34|384.74|382.34|384.65|382.25|0
1650444940000|2022-04-20 08:55:40|384.82|382.42|385|382.6|385|382.6|384.82|382.42|0
1650444950000|2022-04-20 08:55:50|384.92|382.52|384.82|382.42|384.92|382.52|384.82|382.42|0
1650444960000|2022-04-20 08:56:00|384.65|382.25|383.93|381.53|384.65|382.25|383.93|381.53|0
1650444970000|2022-04-20 08:56:10|384.02|381.62|383.93|381.53|384.02|381.62|383.93|381.53|0
1650444990000|2022-04-20 08:56:30|383.75|381.35|383.57|381.17|383.75|381.35|383.57|381.17|0
1650445010000|2022-04-20 08:56:50|383.75|381.35|383.67|381.27|383.75|381.35|383.49|381.09|0
1650445020000|2022-04-20 08:57:00|383.57|381.17|383.57|381.17|383.75|381.35|383.57|381.17|0
1650445030000|2022-04-20 08:57:10|383.39|380.99|383.39|380.99|383.39|380.99|383.22|380.82|0
1650445040000|2022-04-20 08:57:20|383.57|381.17|382.86|380.46|383.57|381.17|382.86|380.46|0
1650445050000|2022-04-20 08:57:30|382.68|380.28|382.5|380.1|382.68|380.28|382.32|379.92|0
1650445060000|2022-04-20 08:57:40|382.6|380.2|382.5|380.1|382.68|380.28|382.5|380.1|0
1650445070000|2022-04-20 08:57:50|382.6|380.2|382.77|380.37|382.77|380.37|382.5|380.1|0
1650445080000|2022-04-20 08:58:00|382.86|380.46|382.68|380.28|382.86|380.46|382.68|380.28|0
1650445090000|2022-04-20 08:58:10|382.86|380.46|382.68|380.28|382.86|380.46|382.68|380.28|0
1650445100000|2022-04-20 08:58:20|382.77|380.37|382.86|380.46|382.86|380.46|382.77|380.37|0
1650445110000|2022-04-20 08:58:30|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1650445120000|2022-04-20 08:58:40|382.32|379.92|381.97|379.57|382.32|379.92|381.61|379.21|0
1650445130000|2022-04-20 08:58:50|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1650445140000|2022-04-20 08:59:00|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1650445150000|2022-04-20 08:59:10|381.79|379.39|381.79|379.39|381.79|379.39|381.79|379.39|0
1650445160000|2022-04-20 08:59:20|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1650445180000|2022-04-20 08:59:40|382.15|379.75|381.97|379.57|382.15|379.75|381.97|379.57|0
1650445190000|2022-04-20 08:59:50|382.15|379.75|382.24|379.84|382.24|379.84|382.15|379.75|0
1650445200000|2022-04-20 09:00:00|382.32|379.92|381.43|379.03|382.32|379.92|381.43|379.03|0
1650445210000|2022-04-20 09:00:10|381.61|379.21|381.79|379.39|381.97|379.57|381.61|379.21|0
1650445220000|2022-04-20 09:00:20|381.88|379.48|381.43|379.03|381.88|379.48|381.43|379.03|0
1650445230000|2022-04-20 09:00:30|381.61|379.21|381.43|379.03|381.61|379.21|381.43|379.03|0
1650445240000|2022-04-20 09:00:40|381.08|378.68|381.43|379.03|381.43|379.03|381.08|378.68|0
1650445250000|2022-04-20 09:00:50|381.35|378.95|381.25|378.85|381.35|378.95|381.25|378.85|0
1650445260000|2022-04-20 09:01:00|381.08|378.68|380.72|378.32|381.08|378.68|380.72|378.32|0
1650445270000|2022-04-20 09:01:10|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1650445280000|2022-04-20 09:01:20|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1650445290000|2022-04-20 09:01:30|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1650445300000|2022-04-20 09:01:40|380.81|378.41|380.9|378.5|380.9|378.5|380.81|378.41|0
1650445310000|2022-04-20 09:01:50|381.08|378.68|380.9|378.5|381.08|378.68|380.9|378.5|0
1650445330000|2022-04-20 09:02:10|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1650445340000|2022-04-20 09:02:20|380.64|378.24|380.64|378.24|380.72|378.32|380.64|378.24|0
1650445350000|2022-04-20 09:02:30|380.72|378.32|380.54|378.14|380.72|378.32|380.54|378.14|0
1650445360000|2022-04-20 09:02:40|380.72|378.32|381.08|378.68|381.08|378.68|380.72|378.32|0
1650445380000|2022-04-20 09:03:00|381.25|378.85|381.08|378.68|381.25|378.85|381.08|378.68|0
1650445390000|2022-04-20 09:03:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445400000|2022-04-20 09:03:20|381.08|378.68|381.17|378.77|381.25|378.85|381.08|378.68|0
1650445410000|2022-04-20 09:03:30|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445440000|2022-04-20 09:04:00|381.43|379.03|381.43|379.03|381.43|379.03|381.35|378.95|0
1650445450000|2022-04-20 09:04:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445470000|2022-04-20 09:04:30|381.43|379.03|381.61|379.21|381.61|379.21|381.25|378.85|0
1650445480000|2022-04-20 09:04:40|381.43|379.03|381.61|379.21|381.61|379.21|381.25|378.85|0
1650445500000|2022-04-20 09:05:00|381.43|379.03|381.61|379.21|381.61|379.21|381.43|379.03|0
1650445510000|2022-04-20 09:05:10|381.43|379.03|381.61|379.21|381.61|379.21|381.43|379.03|0
1650445520000|2022-04-20 09:05:20|381.79|379.39|381.88|379.48|381.88|379.48|381.79|379.39|0
1650445530000|2022-04-20 09:05:30|381.79|379.39|381.97|379.57|381.97|379.57|381.79|379.39|0
1650445540000|2022-04-20 09:05:40|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1650445550000|2022-04-20 09:05:50|382.06|379.66|381.96|379.56|382.06|379.66|381.96|379.56|0
1650445570000|2022-04-20 09:06:10|381.79|379.39|381.61|379.21|381.79|379.39|381.61|379.21|0
1650445580000|2022-04-20 09:06:20|381.25|378.85|381.43|379.03|381.43|379.03|381.25|378.85|0
1650445590000|2022-04-20 09:06:30|381.25|378.85|381.25|378.85|381.25|378.85|381.07|378.67|0
1650445600000|2022-04-20 09:06:40|381.07|378.67|381.07|378.67|381.07|378.67|380.9|378.5|0
1650445610000|2022-04-20 09:06:50|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445620000|2022-04-20 09:07:00|381.43|379.03|381.25|378.85|381.43|379.03|381.25|378.85|0
1650445630000|2022-04-20 09:07:10|381.17|378.77|381.07|378.67|381.17|378.77|381.07|378.67|0
1650445640000|2022-04-20 09:07:20|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445650000|2022-04-20 09:07:30|381.07|378.67|381.25|378.85|381.43|379.03|381.07|378.67|0
1650445670000|2022-04-20 09:07:50|381.07|378.67|381.25|378.85|381.25|378.85|381.07|378.67|0
1650445680000|2022-04-20 09:08:00|381.34|378.94|381.07|378.67|381.34|378.94|381.07|378.67|0
1650445690000|2022-04-20 09:08:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445710000|2022-04-20 09:08:30|381.34|378.94|381.43|379.03|381.43|379.03|381.34|378.94|0
1650445720000|2022-04-20 09:08:40|381.52|379.12|381.43|379.03|381.52|379.12|381.25|378.85|0
1650445730000|2022-04-20 09:08:50|381.25|378.85|381.07|378.67|381.25|378.85|381.07|378.67|0
1650445740000|2022-04-20 09:09:00|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1650445750000|2022-04-20 09:09:10|380.9|378.5|381.07|378.67|381.07|378.67|380.9|378.5|0
1650445760000|2022-04-20 09:09:20|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1650445770000|2022-04-20 09:09:30|381.07|378.67|380.9|378.5|381.07|378.67|380.9|378.5|0
1650445790000|2022-04-20 09:09:50|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1650445800000|2022-04-20 09:10:00|380.72|378.32|380.9|378.5|380.9|378.5|380.72|378.32|0
1650445810000|2022-04-20 09:10:10|380.72|378.32|380.54|378.14|380.72|378.32|380.54|378.14|0
1650445820000|2022-04-20 09:10:20|380.72|378.32|380.54|378.14|380.72|378.32|380.36|377.96|0
1650445830000|2022-04-20 09:10:30|380.63|378.23|380.54|378.14|380.72|378.32|380.54|378.14|0
1650445840000|2022-04-20 09:10:40|380.36|377.96|380.45|378.05|380.45|378.05|380.36|377.96|0
1650445850000|2022-04-20 09:10:50|380.54|378.14|380.72|378.32|380.72|378.32|380.54|378.14|0
1650445860000|2022-04-20 09:11:00|380.54|378.14|380.36|377.96|380.54|378.14|380.36|377.96|0
1650445870000|2022-04-20 09:11:10|380.54|378.14|380.72|378.32|380.72|378.32|380.54|378.14|0
1650445880000|2022-04-20 09:11:20|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1650445890000|2022-04-20 09:11:30|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1650445900000|2022-04-20 09:11:40|380.81|378.41|380.9|378.5|380.9|378.5|380.72|378.32|0
1650445910000|2022-04-20 09:11:50|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1650445920000|2022-04-20 09:12:00|381.07|378.67|380.89|378.49|381.07|378.67|380.89|378.49|0
1650445930000|2022-04-20 09:12:10|380.99|378.59|381.07|378.67|381.07|378.67|380.99|378.59|0
1650445940000|2022-04-20 09:12:20|381.25|378.85|382.01|379.61|382.01|379.61|381.25|378.85|0
1650445950000|2022-04-20 09:12:30|382.1|379.7|382.01|379.61|382.19|379.79|382.01|379.61|0
1650445960000|2022-04-20 09:12:40|382.1|379.7|381.74|379.34|382.1|379.7|381.74|379.34|0
1650445970000|2022-04-20 09:12:50|381.84|379.44|381.92|379.52|381.92|379.52|381.84|379.44|0
1650445980000|2022-04-20 09:13:00|382.28|379.88|382.28|379.88|382.45|380.05|382.28|379.88|0
1650445990000|2022-04-20 09:13:10|382.1|379.7|382.1|379.7|382.19|379.79|382.1|379.7|0
1650446000000|2022-04-20 09:13:20|382.19|379.79|382.28|379.88|382.28|379.88|382.19|379.79|0
1650446020000|2022-04-20 09:13:40|382.37|379.97|382.45|380.05|382.45|380.05|382.37|379.97|0
1650446030000|2022-04-20 09:13:50|382.63|380.23|382.81|380.41|382.81|380.41|382.63|380.23|0
1650446040000|2022-04-20 09:14:00|382.63|380.23|382.81|380.41|382.81|380.41|382.63|380.23|0
1650446080000|2022-04-20 09:14:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1650446090000|2022-04-20 09:14:50|382.9|380.5|382.99|380.59|382.99|380.59|382.9|380.5|0
1650446100000|2022-04-20 09:15:00|382.81|380.41|382.63|380.23|382.81|380.41|382.63|380.23|0
1650446110000|2022-04-20 09:15:10|382.81|380.41|383.17|380.77|383.17|380.77|382.81|380.41|0
1650446130000|2022-04-20 09:15:30|383.16|380.76|383.34|380.94|383.34|380.94|383.16|380.76|0
1650446150000|2022-04-20 09:15:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1650446160000|2022-04-20 09:16:00|382.99|380.59|383.16|380.76|383.16|380.76|382.99|380.59|0
1650446170000|2022-04-20 09:16:10|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1650446180000|2022-04-20 09:16:20|382.81|380.41|382.99|380.59|382.99|380.59|382.81|380.41|0
1650446190000|2022-04-20 09:16:30|383.16|380.76|382.99|380.59|383.16|380.76|382.99|380.59|0
1650446200000|2022-04-20 09:16:40|382.9|380.5|382.63|380.23|382.99|380.59|382.63|380.23|0
1650446210000|2022-04-20 09:16:50|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1650446220000|2022-04-20 09:17:00|382.63|380.23|382.63|380.23|382.72|380.32|382.63|380.23|0
1650446230000|2022-04-20 09:17:10|382.45|380.05|382.45|380.05|382.63|380.23|382.45|380.05|0
1650446250000|2022-04-20 09:17:30|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1650446270000|2022-04-20 09:17:50|382.1|379.7|382.01|379.61|382.1|379.7|382.01|379.61|0
1650446280000|2022-04-20 09:18:00|381.92|379.52|381.56|379.16|381.92|379.52|381.56|379.16|0
1650446290000|2022-04-20 09:18:10|381.39|378.99|380.85|378.45|381.39|378.99|380.85|378.45|0
1650446300000|2022-04-20 09:18:20|380.77|378.37|379.97|377.57|380.77|378.37|379.97|377.57|0
1650446310000|2022-04-20 09:18:30|379.79|377.39|379.97|377.57|379.97|377.57|379.79|377.39|0
1650446320000|2022-04-20 09:18:40|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1650446330000|2022-04-20 09:18:50|379.97|377.57|379.79|377.39|379.97|377.57|379.79|377.39|0
1650446340000|2022-04-20 09:19:00|379.44|377.04|379.61|377.21|379.79|377.39|379.44|377.04|0
1650446350000|2022-04-20 09:19:10|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1650446370000|2022-04-20 09:19:30|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1650446380000|2022-04-20 09:19:40|379.44|377.04|379.61|377.21|379.61|377.21|379.44|377.04|0
1650446390000|2022-04-20 09:19:50|378.73|376.33|378.9|376.5|378.9|376.5|378.73|376.33|0
1650446400000|2022-04-20 09:20:00|378.73|376.33|378.73|376.33|378.73|376.33|378.55|376.15|0
1650446410000|2022-04-20 09:20:10|378.55|376.15|378.29|375.89|378.55|376.15|378.29|375.89|0
1650446420000|2022-04-20 09:20:20|378.55|376.15|378.55|376.15|378.73|376.33|378.55|376.15|0
1650446430000|2022-04-20 09:20:30|378.37|375.97|378.2|375.8|378.37|375.97|378.2|375.8|0
1650446440000|2022-04-20 09:20:40|378.02|375.62|378.02|375.62|378.2|375.8|378.02|375.62|0
1650446450000|2022-04-20 09:20:50|378.2|375.8|378.02|375.62|378.2|375.8|378.02|375.62|0
1650446460000|2022-04-20 09:21:00|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1650446470000|2022-04-20 09:21:10|377.67|375.27|377.84|375.44|377.84|375.44|377.67|375.27|0
1650446480000|2022-04-20 09:21:20|377.76|375.36|377.14|374.74|377.76|375.36|377.14|374.74|0
1650446490000|2022-04-20 09:21:30|377.31|374.91|377.14|374.74|377.31|374.91|377.14|374.74|0
1650446500000|2022-04-20 09:21:40|376.96|374.56|377.14|374.74|377.14|374.74|376.96|374.56|0
1650446510000|2022-04-20 09:21:50|376.96|374.56|377.14|374.74|377.14|374.74|376.78|374.38|0
1650446520000|2022-04-20 09:22:00|377.05|374.65|376.96|374.56|377.14|374.74|376.96|374.56|0
1650446530000|2022-04-20 09:22:10|377.05|374.65|377.14|374.74|377.14|374.74|377.05|374.65|0
1650446540000|2022-04-20 09:22:20|377.49|375.09|377.49|375.09|377.49|375.09|377.31|374.91|0
1650446550000|2022-04-20 09:22:30|377.31|374.91|377.14|374.74|377.31|374.91|377.14|374.74|0
1650446560000|2022-04-20 09:22:40|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1650446570000|2022-04-20 09:22:50|377.14|374.74|377.14|374.74|377.31|374.91|377.14|374.74|0
1650446580000|2022-04-20 09:23:00|376.96|374.56|377.23|374.83|377.31|374.91|376.96|374.56|0
1650446590000|2022-04-20 09:23:10|377.14|374.74|376.78|374.38|377.14|374.74|376.78|374.38|0
1650446600000|2022-04-20 09:23:20|376.88|374.48|376.96|374.56|376.96|374.56|376.78|374.38|0
1650446610000|2022-04-20 09:23:30|376.61|374.21|376.78|374.38|376.78|374.38|376.61|374.21|0
1650446620000|2022-04-20 09:23:40|376.61|374.21|376.61|374.21|376.61|374.21|376.43|374.03|0
1650446630000|2022-04-20 09:23:50|376.7|374.3|376.78|374.38|376.96|374.56|376.7|374.3|0
1650446640000|2022-04-20 09:24:00|376.96|374.56|377.14|374.74|377.14|374.74|376.96|374.56|0
1650446650000|2022-04-20 09:24:10|376.78|374.38|376.96|374.56|376.96|374.56|376.61|374.21|0
1650446660000|2022-04-20 09:24:20|376.78|374.38|376.96|374.56|376.96|374.56|376.78|374.38|0
1650446670000|2022-04-20 09:24:30|376.87|374.47|376.96|374.56|376.96|374.56|376.78|374.38|0
1650446680000|2022-04-20 09:24:40|377.05|374.65|377.81|375.41|377.91|375.51|377.05|374.65|0
1650446690000|2022-04-20 09:24:50|377.73|375.33|376.48|374.08|377.73|375.33|376.48|374.08|0
1650446700000|2022-04-20 09:25:00|376.65|374.25|376.48|374.08|376.83|374.43|376.48|374.08|0
1650446710000|2022-04-20 09:25:10|376.65|374.25|376.48|374.08|376.65|374.25|376.48|374.08|0
1650446720000|2022-04-20 09:25:20|376.39|373.99|376.13|373.73|376.39|373.99|376.13|373.73|0
1650446730000|2022-04-20 09:25:30|376.22|373.82|376.48|374.08|376.48|374.08|376.22|373.82|0
1650446740000|2022-04-20 09:25:40|376.39|373.99|376.48|374.08|376.48|374.08|376.39|373.99|0
1650446760000|2022-04-20 09:26:00|376.39|373.99|376.48|374.08|376.48|374.08|376.39|373.99|0
1650446770000|2022-04-20 09:26:10|376.3|373.9|376.3|373.9|376.39|373.99|376.3|373.9|0
1650446780000|2022-04-20 09:26:20|376.48|374.08|376.3|373.9|376.48|374.08|376.3|373.9|0
1650446790000|2022-04-20 09:26:30|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1650446800000|2022-04-20 09:26:40|376.3|373.9|376.39|373.99|376.39|373.99|376.3|373.9|0
1650446810000|2022-04-20 09:26:50|376.48|374.08|376.3|373.9|376.48|374.08|376.3|373.9|0
1650446820000|2022-04-20 09:27:00|376.22|373.82|375.95|373.55|376.3|373.9|375.95|373.55|0
1650446830000|2022-04-20 09:27:10|375.77|373.37|375.24|372.84|375.77|373.37|375.24|372.84|0
1650446840000|2022-04-20 09:27:20|375.42|373.02|375.42|373.02|375.6|373.2|375.42|373.02|0
1650446850000|2022-04-20 09:27:30|375.6|373.2|375.77|373.37|375.77|373.37|375.6|373.2|0
1650446860000|2022-04-20 09:27:40|376.12|373.72|376.12|373.72|376.12|373.72|375.95|373.55|0
1650446870000|2022-04-20 09:27:50|376.48|374.08|376.12|373.72|376.48|374.08|376.12|373.72|0
1650446880000|2022-04-20 09:28:00|376.48|374.08|376.57|374.17|376.57|374.17|376.48|374.08|0
1650446890000|2022-04-20 09:28:10|376.48|374.08|376.48|374.08|376.48|374.08|376.39|373.99|0
1650446900000|2022-04-20 09:28:20|376.3|373.9|376.3|373.9|376.39|373.99|376.3|373.9|0
1650446910000|2022-04-20 09:28:30|376.39|373.99|376.48|374.08|376.48|374.08|376.39|373.99|0
1650446920000|2022-04-20 09:28:40|376.57|374.17|376.48|374.08|376.57|374.17|376.3|373.9|0
1650446930000|2022-04-20 09:28:50|376.3|373.9|376.39|373.99|376.39|373.99|376.3|373.9|0
1650446940000|2022-04-20 09:29:00|376.48|374.08|376.65|374.25|376.65|374.25|376.48|374.08|0
1650446950000|2022-04-20 09:29:10|376.48|374.08|376.65|374.25|376.83|374.43|376.48|374.08|0
1650446960000|2022-04-20 09:29:20|376.48|374.08|376.48|374.08|376.65|374.25|376.48|374.08|0
1650446970000|2022-04-20 09:29:30|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1650446980000|2022-04-20 09:29:40|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1650446990000|2022-04-20 09:29:50|376.65|374.25|376.83|374.43|376.83|374.43|376.65|374.25|0
1650447000000|2022-04-20 09:30:00|377.01|374.61|377.18|374.78|377.18|374.78|377.01|374.61|0
1650447010000|2022-04-20 09:30:10|377.01|374.61|376.83|374.43|377.01|374.61|376.83|374.43|0
1650447020000|2022-04-20 09:30:20|376.92|374.52|377.01|374.61|377.01|374.61|376.92|374.52|0
1650447030000|2022-04-20 09:30:30|377.1|374.7|377.1|374.7|377.1|374.7|377.01|374.61|0
1650447040000|2022-04-20 09:30:40|377.18|374.78|377.27|374.87|377.27|374.87|377.18|374.78|0
1650447050000|2022-04-20 09:30:50|377.18|374.78|377.18|374.78|377.18|374.78|377.18|374.78|0
1650447060000|2022-04-20 09:31:00|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1650447070000|2022-04-20 09:31:10|377.18|374.78|377.1|374.7|377.18|374.78|377.1|374.7|0
1650447080000|2022-04-20 09:31:20|377.01|374.61|377.01|374.61|377.18|374.78|377.01|374.61|0
1650447090000|2022-04-20 09:31:30|377.18|374.78|377.1|374.7|377.36|374.96|377.1|374.7|0
1650447100000|2022-04-20 09:31:40|377.18|374.78|376.83|374.43|377.18|374.78|376.83|374.43|0
1650447110000|2022-04-20 09:31:50|377.01|374.61|376.83|374.43|377.01|374.61|376.65|374.25|0
1650447120000|2022-04-20 09:32:00|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1650447130000|2022-04-20 09:32:10|376.83|374.43|377.01|374.61|377.01|374.61|376.83|374.43|0
1650447140000|2022-04-20 09:32:20|376.83|374.43|377.01|374.61|377.01|374.61|376.83|374.43|0
1650447150000|2022-04-20 09:32:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1650447160000|2022-04-20 09:32:40|376.65|374.25|376.83|374.43|376.83|374.43|376.65|374.25|0
1650447170000|2022-04-20 09:32:50|377|374.6|377|374.6|377|374.6|377|374.6|0
1650447190000|2022-04-20 09:33:10|377.18|374.78|377.18|374.78|377.36|374.96|377.18|374.78|0
1650447200000|2022-04-20 09:33:20|377|374.6|376.65|374.25|377|374.6|376.65|374.25|0
1650447210000|2022-04-20 09:33:30|376.57|374.17|376.3|373.9|376.57|374.17|376.3|373.9|0
1650447220000|2022-04-20 09:33:40|376.48|374.08|376.83|374.43|376.83|374.43|376.48|374.08|0
1650447230000|2022-04-20 09:33:50|376.92|374.52|376.65|374.25|376.92|374.52|376.65|374.25|0
1650447240000|2022-04-20 09:34:00|376.83|374.43|376.74|374.34|376.83|374.43|376.65|374.25|0
1650447250000|2022-04-20 09:34:10|376.83|374.43|376.65|374.25|376.83|374.43|376.65|374.25|0
1650447260000|2022-04-20 09:34:20|376.83|374.43|376.47|374.07|376.83|374.43|376.47|374.07|0
1650447270000|2022-04-20 09:34:30|376.65|374.25|376.47|374.07|376.65|374.25|376.39|373.99|0
1650447290000|2022-04-20 09:34:50|376.3|373.9|376.12|373.72|376.3|373.9|376.12|373.72|0
1650447300000|2022-04-20 09:35:00|376.04|373.64|376.12|373.72|376.12|373.72|376.04|373.64|0
1650447310000|2022-04-20 09:35:10|376.3|373.9|376.12|373.72|376.3|373.9|376.12|373.72|0
1650447320000|2022-04-20 09:35:20|376.3|373.9|376.12|373.72|376.3|373.9|376.12|373.72|0
1650447330000|2022-04-20 09:35:30|375.95|373.55|376.12|373.72|376.12|373.72|375.95|373.55|0
1650447340000|2022-04-20 09:35:40|375.95|373.55|376.3|373.9|376.3|373.9|375.95|373.55|0
1650447350000|2022-04-20 09:35:50|376.12|373.72|376.12|373.72|376.3|373.9|376.12|373.72|0
1650447370000|2022-04-20 09:36:10|375.94|373.54|376.12|373.72|376.12|373.72|375.94|373.54|0
1650447380000|2022-04-20 09:36:20|375.94|373.54|376.21|373.81|376.21|373.81|375.59|373.19|0
1650447390000|2022-04-20 09:36:30|376.12|373.72|375.42|373.02|376.12|373.72|375.42|373.02|0
1650447400000|2022-04-20 09:36:40|375.51|373.11|375.86|373.46|375.94|373.54|375.51|373.11|0
1650447410000|2022-04-20 09:36:50|375.59|373.19|375.59|373.19|375.59|373.19|375.33|372.93|0
1650447420000|2022-04-20 09:37:00|375.77|373.37|375.42|373.02|375.77|373.37|375.24|372.84|0
1650447430000|2022-04-20 09:37:10|375.59|373.19|375.59|373.19|375.59|373.19|375.42|373.02|0
1650447440000|2022-04-20 09:37:20|375.77|373.37|375.94|373.54|376.12|373.72|375.77|373.37|0
1650447450000|2022-04-20 09:37:30|375.86|373.46|375.77|373.37|375.86|373.46|375.77|373.37|0
1650447460000|2022-04-20 09:37:40|375.94|373.54|375.94|373.54|375.94|373.54|375.77|373.37|0
1650447470000|2022-04-20 09:37:50|375.86|373.46|375.77|373.37|375.94|373.54|375.77|373.37|0
1650447480000|2022-04-20 09:38:00|375.94|373.54|376.12|373.72|376.12|373.72|375.94|373.54|0
1650447490000|2022-04-20 09:38:10|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1650447500000|2022-04-20 09:38:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1650447510000|2022-04-20 09:38:30|375.59|373.19|375.59|373.19|375.59|373.19|375.42|373.02|0
1650447520000|2022-04-20 09:38:40|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1650447530000|2022-04-20 09:38:50|375.24|372.84|374.89|372.49|375.24|372.84|374.71|372.31|0
1650447540000|2022-04-20 09:39:00|375.41|373.01|375.59|373.19|375.59|373.19|375.24|372.84|0
1650447550000|2022-04-20 09:39:10|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1650447560000|2022-04-20 09:39:20|375.59|373.19|375.94|373.54|375.94|373.54|375.51|373.11|0
1650447570000|2022-04-20 09:39:30|376.12|373.72|375.77|373.37|376.12|373.72|375.77|373.37|0
1650447580000|2022-04-20 09:39:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1650447590000|2022-04-20 09:39:50|375.77|373.37|376.04|373.64|376.04|373.64|375.59|373.19|0
1650447600000|2022-04-20 09:40:00|375.94|373.54|376.04|373.64|376.04|373.64|375.94|373.54|0
1650447610000|2022-04-20 09:40:10|375.59|373.19|375.59|373.19|375.77|373.37|375.59|373.19|0
1650447620000|2022-04-20 09:40:20|375.41|373.01|375.51|373.11|375.51|373.11|375.41|373.01|0
1650447630000|2022-04-20 09:40:30|375.41|373.01|375.59|373.19|375.59|373.19|375.41|373.01|0
1650447640000|2022-04-20 09:40:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1650447650000|2022-04-20 09:40:50|375.68|373.28|375.77|373.37|375.77|373.37|375.68|373.28|0
1650447660000|2022-04-20 09:41:00|375.86|373.46|375.94|373.54|375.94|373.54|375.86|373.46|0
1650447670000|2022-04-20 09:41:10|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1650447680000|2022-04-20 09:41:20|375.94|373.54|375.77|373.37|375.94|373.54|375.77|373.37|0
1650447690000|2022-04-20 09:41:30|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1650447700000|2022-04-20 09:41:40|375.59|373.19|375.77|373.37|375.77|373.37|375.59|373.19|0
1650447710000|2022-04-20 09:41:50|375.59|373.19|375.33|372.93|375.59|373.19|375.33|372.93|0
1650447720000|2022-04-20 09:42:00|375.24|372.84|375.06|372.66|375.24|372.84|375.06|372.66|0
1650447730000|2022-04-20 09:42:10|374.18|371.78|374.71|372.31|374.71|372.31|374.18|371.78|0
1650447740000|2022-04-20 09:42:20|374.53|372.13|374.53|372.13|374.53|372.13|374.45|372.05|0
1650447750000|2022-04-20 09:42:30|374.71|372.31|374.71|372.31|374.71|372.31|374.53|372.13|0
1650447760000|2022-04-20 09:42:40|374.62|372.22|374.53|372.13|374.71|372.31|374.53|372.13|0
1650447770000|2022-04-20 09:42:50|374.62|372.22|374.53|372.13|374.71|372.31|374.53|372.13|0
1650447780000|2022-04-20 09:43:00|374.71|372.31|374.53|372.13|374.71|372.31|374.45|372.05|0
1650447800000|2022-04-20 09:43:20|374.45|372.05|374.45|372.05|374.45|372.05|374.36|371.96|0
1650447810000|2022-04-20 09:43:30|374.53|372.13|374.36|371.96|374.53|372.13|374.36|371.96|0
1650447820000|2022-04-20 09:43:40|374.27|371.87|374|371.6|374.27|371.87|374|371.6|0
1650447830000|2022-04-20 09:43:50|374.18|371.78|374.18|371.78|374.18|371.78|374|371.6|0
1650447840000|2022-04-20 09:44:00|374|371.6|374.36|371.96|374.36|371.96|374|371.6|0
1650447850000|2022-04-20 09:44:10|374.18|371.78|374.18|371.78|374.27|371.87|374.18|371.78|0
1650447860000|2022-04-20 09:44:20|374.36|371.96|374.27|371.87|374.36|371.96|374.18|371.78|0
1650447870000|2022-04-20 09:44:30|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1650447880000|2022-04-20 09:44:40|374.53|372.13|374|371.6|374.53|372.13|374|371.6|0
1650447890000|2022-04-20 09:44:50|374.36|371.96|374.18|371.78|374.36|371.96|374.18|371.78|0
1650447900000|2022-04-20 09:45:00|374.36|371.96|374.18|371.78|374.36|371.96|374.18|371.78|0
1650447910000|2022-04-20 09:45:10|374.1|371.7|374.18|371.78|374.18|371.78|374.1|371.7|0
1650447930000|2022-04-20 09:45:30|374|371.6|374.18|371.78|374.18|371.78|374|371.6|0
1650447940000|2022-04-20 09:45:40|374.36|371.96|374.36|371.96|374.36|371.96|374.18|371.78|0
1650447950000|2022-04-20 09:45:50|374|371.6|374|371.6|374|371.6|374|371.6|0
1650447960000|2022-04-20 09:46:00|373.92|371.52|373.92|371.52|374|371.6|373.83|371.43|0
1650447970000|2022-04-20 09:46:10|373.83|371.43|373.83|371.43|374|371.6|373.83|371.43|0
1650447980000|2022-04-20 09:46:20|373.3|370.9|373.48|371.08|373.65|371.25|373.3|370.9|0
1650447990000|2022-04-20 09:46:30|373.65|371.25|373.65|371.25|373.65|371.25|373.48|371.08|0
1650448000000|2022-04-20 09:46:40|373.48|371.08|373.48|371.08|373.48|371.08|373.3|370.9|0
1650448010000|2022-04-20 09:46:50|373.65|371.25|373.83|371.43|373.83|371.43|373.65|371.25|0
1650448020000|2022-04-20 09:47:00|373.92|371.52|373.83|371.43|373.92|371.52|373.83|371.43|0
1650448030000|2022-04-20 09:47:10|374|371.6|374|371.6|374|371.6|374|371.6|0
1650448040000|2022-04-20 09:47:20|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1650448050000|2022-04-20 09:47:30|374.09|371.69|374.18|371.78|374.18|371.78|374.09|371.69|0
1650448060000|2022-04-20 09:47:40|374|371.6|374.18|371.78|374.18|371.78|374|371.6|0
1650448100000|2022-04-20 09:48:20|374.27|371.87|374.35|371.95|374.35|371.95|374.18|371.78|0
1650448110000|2022-04-20 09:48:30|374.27|371.87|374.71|372.31|374.71|372.31|374.27|371.87|0
1650448120000|2022-04-20 09:48:40|374.53|372.13|374.53|372.13|374.53|372.13|374.35|371.95|0
1650448130000|2022-04-20 09:48:50|374.18|371.78|374.53|372.13|374.53|372.13|374.18|371.78|0
1650448140000|2022-04-20 09:49:00|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1650448150000|2022-04-20 09:49:10|374.88|372.48|374.53|372.13|374.88|372.48|374.53|372.13|0
1650448160000|2022-04-20 09:49:20|374.62|372.22|374.71|372.31|374.71|372.31|374.53|372.13|0
1650448170000|2022-04-20 09:49:30|374.53|372.13|374.71|372.31|374.71|372.31|374.53|372.13|0
1650448180000|2022-04-20 09:49:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1650448190000|2022-04-20 09:49:50|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1650448200000|2022-04-20 09:50:00|374.88|372.48|374.88|372.48|374.97|372.57|374.88|372.48|0
1650448210000|2022-04-20 09:50:10|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1650448220000|2022-04-20 09:50:20|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1650448230000|2022-04-20 09:50:30|374.71|372.31|374.71|372.31|374.8|372.4|374.71|372.31|0
1650448240000|2022-04-20 09:50:40|374.8|372.4|375.06|372.66|375.06|372.66|374.8|372.4|0
1650448250000|2022-04-20 09:50:50|374.97|372.57|374.88|372.48|374.97|372.57|374.71|372.31|0
1650448260000|2022-04-20 09:51:00|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1650448270000|2022-04-20 09:51:10|374.88|372.48|374.71|372.31|374.88|372.48|374.71|372.31|0
1650448290000|2022-04-20 09:51:30|374.62|372.22|375.21|372.81|375.21|372.81|374.53|372.13|0
1650448300000|2022-04-20 09:51:40|375.3|372.9|375.21|372.81|375.3|372.9|375.21|372.81|0
1650448310000|2022-04-20 09:51:50|375.03|372.63|374.95|372.55|375.03|372.63|374.95|372.55|0
1650448320000|2022-04-20 09:52:00|375.03|372.63|375.03|372.63|375.03|372.63|374.86|372.46|0
1650448340000|2022-04-20 09:52:20|374.86|372.46|375.03|372.63|375.03|372.63|374.86|372.46|0
1650448350000|2022-04-20 09:52:30|375.13|372.73|375.13|372.73|375.21|372.81|375.13|372.73|0
1650448360000|2022-04-20 09:52:40|375.21|372.81|374.86|372.46|375.21|372.81|374.86|372.46|0
1650448370000|2022-04-20 09:52:50|374.68|372.28|374.16|371.76|374.68|372.28|374.16|371.76|0
1650448380000|2022-04-20 09:53:00|374.33|371.93|374.51|372.11|374.51|372.11|374.16|371.76|0
1650448390000|2022-04-20 09:53:10|374.16|371.76|374.51|372.11|374.51|372.11|374.16|371.76|0
1650448400000|2022-04-20 09:53:20|374.68|372.28|374.33|371.93|374.68|372.28|374.33|371.93|0
1650448410000|2022-04-20 09:53:30|374.42|372.02|374.51|372.11|374.51|372.11|374.33|371.93|0
1650448420000|2022-04-20 09:53:40|374.6|372.2|374.33|371.93|374.6|372.2|374.33|371.93|0
1650448430000|2022-04-20 09:53:50|374.16|371.76|373.8|371.4|374.16|371.76|373.63|371.23|0
1650448440000|2022-04-20 09:54:00|373.63|371.23|374.16|371.76|374.16|371.76|373.63|371.23|0
1650448450000|2022-04-20 09:54:10|374.33|371.93|374.16|371.76|374.33|371.93|374.16|371.76|0
1650448460000|2022-04-20 09:54:20|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1650448470000|2022-04-20 09:54:30|373.8|371.4|373.98|371.58|373.98|371.58|373.8|371.4|0
1650448480000|2022-04-20 09:54:40|374.16|371.76|374.33|371.93|374.33|371.93|374.16|371.76|0
1650448490000|2022-04-20 09:54:50|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1650448510000|2022-04-20 09:55:10|374.33|371.93|373.98|371.58|374.42|372.02|373.98|371.58|0
1650448520000|2022-04-20 09:55:20|374.16|371.76|374.16|371.76|374.25|371.85|374.16|371.76|0
1650448530000|2022-04-20 09:55:30|374.33|371.93|374.33|371.93|374.33|371.93|373.8|371.4|0
1650448540000|2022-04-20 09:55:40|374.15|371.75|373.98|371.58|374.15|371.75|373.98|371.58|0
1650448550000|2022-04-20 09:55:50|374.15|371.75|374.33|371.93|374.51|372.11|374.15|371.75|0
1650448560000|2022-04-20 09:56:00|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1650448570000|2022-04-20 09:56:10|374.68|372.28|375.21|372.81|375.21|372.81|374.68|372.28|0
1650448580000|2022-04-20 09:56:20|375.12|372.72|374.95|372.55|375.12|372.72|374.95|372.55|0
1650448590000|2022-04-20 09:56:30|375.03|372.63|374.86|372.46|375.03|372.63|374.77|372.37|0
1650448600000|2022-04-20 09:56:40|374.68|372.28|374.6|372.2|374.68|372.28|374.51|372.11|0
1650448610000|2022-04-20 09:56:50|374.51|372.11|374.33|371.93|374.51|372.11|374.33|371.93|0
1650448620000|2022-04-20 09:57:00|374.15|371.75|374.33|371.93|374.33|371.93|374.15|371.75|0
1650448630000|2022-04-20 09:57:10|374.51|372.11|374.68|372.28|374.68|372.28|374.51|372.11|0
1650448640000|2022-04-20 09:57:20|374.6|372.2|374.51|372.11|374.68|372.28|374.51|372.11|0
1650448650000|2022-04-20 09:57:30|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1650448660000|2022-04-20 09:57:40|374.51|372.11|374.77|372.37|374.77|372.37|374.51|372.11|0
1650448670000|2022-04-20 09:57:50|374.86|372.46|374.68|372.28|374.86|372.46|374.51|372.11|0
1650448680000|2022-04-20 09:58:00|374.51|372.11|374.51|372.11|374.68|372.28|374.51|372.11|0
1650448690000|2022-04-20 09:58:10|374.6|372.2|374.51|372.11|374.6|372.2|374.51|372.11|0
1650448700000|2022-04-20 09:58:20|374.68|372.28|374.5|372.1|374.68|372.28|374.5|372.1|0
1650448710000|2022-04-20 09:58:30|374.33|371.93|374.5|372.1|374.5|372.1|374.33|371.93|0
1650448720000|2022-04-20 09:58:40|374.25|371.85|374.15|371.75|374.33|371.93|374.15|371.75|0
1650448730000|2022-04-20 09:58:50|374.33|371.93|374.24|371.84|374.33|371.93|374.15|371.75|0
1650448740000|2022-04-20 09:59:00|374.15|371.75|374.07|371.67|374.15|371.75|374.07|371.67|0
1650448750000|2022-04-20 09:59:10|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1650448760000|2022-04-20 09:59:20|373.89|371.49|373.98|371.58|373.98|371.58|373.8|371.4|0
1650448770000|2022-04-20 09:59:30|374.24|371.84|373.98|371.58|374.24|371.84|373.98|371.58|0
1650448780000|2022-04-20 09:59:40|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1650448800000|2022-04-20 10:00:00|374.5|372.1|374.42|372.02|374.5|372.1|374.42|372.02|0
1650448810000|2022-04-20 10:00:10|374.5|372.1|374.33|371.93|374.5|372.1|374.33|371.93|0
1650448820000|2022-04-20 10:00:20|374.6|372.2|374.5|372.1|374.6|372.2|374.5|372.1|0
1650448830000|2022-04-20 10:00:30|374.42|372.02|374.5|372.1|374.5|372.1|374.42|372.02|0
1650448860000|2022-04-20 10:01:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1650448870000|2022-04-20 10:01:10|374.24|371.84|374.15|371.75|374.24|371.84|373.98|371.58|0
1650448880000|2022-04-20 10:01:20|373.98|371.58|374.24|371.84|374.24|371.84|373.98|371.58|0
1650448890000|2022-04-20 10:01:30|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1650448900000|2022-04-20 10:01:40|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1650448920000|2022-04-20 10:02:00|374.59|372.19|374.59|372.19|374.68|372.28|374.59|372.19|0
1650448930000|2022-04-20 10:02:10|374.68|372.28|374.68|372.28|374.85|372.45|374.68|372.28|0
1650448940000|2022-04-20 10:02:20|374.5|372.1|374.68|372.28|374.68|372.28|374.5|372.1|0
1650448950000|2022-04-20 10:02:30|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1650448960000|2022-04-20 10:02:40|374.68|372.28|374.77|372.37|374.77|372.37|374.68|372.28|0
1650448970000|2022-04-20 10:02:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1650448980000|2022-04-20 10:03:00|374.85|372.45|375.03|372.63|375.03|372.63|374.85|372.45|0
1650448990000|2022-04-20 10:03:10|374.85|372.45|374.95|372.55|374.95|372.55|374.85|372.45|0
1650449000000|2022-04-20 10:03:20|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1650449010000|2022-04-20 10:03:30|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650449030000|2022-04-20 10:03:50|376.08|373.68|375.91|373.51|376.08|373.68|375.91|373.51|0
1650449040000|2022-04-20 10:04:00|376.08|373.68|376.08|373.68|376.08|373.68|376.08|373.68|0
1650449050000|2022-04-20 10:04:10|376.26|373.86|376.61|374.21|376.61|374.21|376.26|373.86|0
1650449060000|2022-04-20 10:04:20|376.44|374.04|376.08|373.68|376.44|374.04|376.08|373.68|0
1650449070000|2022-04-20 10:04:30|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1650449080000|2022-04-20 10:04:40|376.18|373.78|376.26|373.86|376.26|373.86|376.08|373.68|0
1650449090000|2022-04-20 10:04:50|376.08|373.68|375.91|373.51|376.26|373.86|375.91|373.51|0
1650449100000|2022-04-20 10:05:00|376.08|373.68|376.18|373.78|376.18|373.78|376.08|373.68|0
1650449110000|2022-04-20 10:05:10|376.26|373.86|376.61|374.21|376.61|374.21|376.26|373.86|0
1650449120000|2022-04-20 10:05:20|376.44|374.04|376.26|373.86|376.44|374.04|376.26|373.86|0
1650449130000|2022-04-20 10:05:30|376.08|373.68|376.26|373.86|376.26|373.86|375.91|373.51|0
1650449140000|2022-04-20 10:05:40|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1650449150000|2022-04-20 10:05:50|376.26|373.86|376.44|374.04|376.44|374.04|376.26|373.86|0
1650449160000|2022-04-20 10:06:00|376.53|374.13|376.61|374.21|376.61|374.21|376.44|374.04|0
1650449180000|2022-04-20 10:06:20|376.79|374.39|376.61|374.21|376.79|374.39|376.61|374.21|0
1650449210000|2022-04-20 10:06:50|376.53|374.13|376.44|374.04|376.61|374.21|376.44|374.04|0
1650449230000|2022-04-20 10:07:10|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1650449240000|2022-04-20 10:07:20|376.08|373.68|375.91|373.51|376.08|373.68|375.91|373.51|0
1650449270000|2022-04-20 10:07:50|375.73|373.33|375.73|373.33|375.73|373.33|375.56|373.16|0
1650449280000|2022-04-20 10:08:00|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1650449290000|2022-04-20 10:08:10|375.38|372.98|375.56|373.16|375.56|373.16|375.38|372.98|0
1650449300000|2022-04-20 10:08:20|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1650449330000|2022-04-20 10:08:50|375.82|373.42|375.73|373.33|375.91|373.51|375.73|373.33|0
1650449340000|2022-04-20 10:09:00|375.56|373.16|375.38|372.98|375.56|373.16|375.38|372.98|0
1650449350000|2022-04-20 10:09:10|375.2|372.8|375.38|372.98|375.38|372.98|375.2|372.8|0
1650449380000|2022-04-20 10:09:40|375.29|372.89|375.38|372.98|375.38|372.98|375.29|372.89|0
1650449390000|2022-04-20 10:09:50|375.2|372.8|374.85|372.45|375.2|372.8|374.85|372.45|0
1650449400000|2022-04-20 10:10:00|374.94|372.54|374.85|372.45|375.03|372.63|374.85|372.45|0
1650449410000|2022-04-20 10:10:10|374.5|372.1|374.15|371.75|374.5|372.1|374.15|371.75|0
1650449420000|2022-04-20 10:10:20|374.42|372.02|374.5|372.1|374.5|372.1|374.42|372.02|0
1650449430000|2022-04-20 10:10:30|374.32|371.92|374.32|371.92|374.5|372.1|374.32|371.92|0
1650449440000|2022-04-20 10:10:40|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1650449460000|2022-04-20 10:11:00|374.68|372.28|374.59|372.19|374.68|372.28|374.59|372.19|0
1650449470000|2022-04-20 10:11:10|374.68|372.28|374.32|371.92|374.68|372.28|374.32|371.92|0
1650449480000|2022-04-20 10:11:20|374.15|371.75|374.24|371.84|374.24|371.84|374.15|371.75|0
1650449490000|2022-04-20 10:11:30|374.15|371.75|374.15|371.75|374.24|371.84|374.15|371.75|0
1650449500000|2022-04-20 10:11:40|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1650449520000|2022-04-20 10:12:00|373.8|371.4|373.97|371.57|373.97|371.57|373.8|371.4|0
1650449530000|2022-04-20 10:12:10|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1650449540000|2022-04-20 10:12:20|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1650449570000|2022-04-20 10:12:50|374.15|371.75|374.06|371.66|374.15|371.75|374.06|371.66|0
1650449580000|2022-04-20 10:13:00|373.97|371.57|373.8|371.4|373.97|371.57|373.8|371.4|0
1650449590000|2022-04-20 10:13:10|373.89|371.49|374.15|371.75|374.15|371.75|373.89|371.49|0
1650449600000|2022-04-20 10:13:20|374.5|372.1|374.41|372.01|374.5|372.1|374.41|372.01|0
1650449610000|2022-04-20 10:13:30|374.5|372.1|374.59|372.19|374.59|372.19|374.5|372.1|0
1650449620000|2022-04-20 10:13:40|374.32|371.92|373.97|371.57|374.32|371.92|373.97|371.57|0
1650449630000|2022-04-20 10:13:50|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1650449650000|2022-04-20 10:14:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1650449660000|2022-04-20 10:14:20|374.15|371.75|374.06|371.66|374.15|371.75|373.97|371.57|0
1650449670000|2022-04-20 10:14:30|374.15|371.75|374.32|371.92|374.32|371.92|374.06|371.66|0
1650449680000|2022-04-20 10:14:40|374.24|371.84|373.97|371.57|374.24|371.84|373.97|371.57|0
1650449690000|2022-04-20 10:14:50|373.89|371.49|373.62|371.22|373.89|371.49|373.62|371.22|0
1650449700000|2022-04-20 10:15:00|373.71|371.31|373.62|371.22|373.71|371.31|373.62|371.22|0
1650449710000|2022-04-20 10:15:10|373.54|371.14|373.27|370.87|373.62|371.22|373.27|370.87|0
1650449720000|2022-04-20 10:15:20|372.75|370.35|372.57|370.17|372.75|370.35|372.57|370.17|0
1650449730000|2022-04-20 10:15:30|372.74|370.34|372.57|370.17|372.74|370.34|372.39|369.99|0
1650449750000|2022-04-20 10:15:50|372.74|370.34|372.74|370.34|372.84|370.44|372.74|370.34|0
1650449760000|2022-04-20 10:16:00|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1650449770000|2022-04-20 10:16:10|372.74|370.34|372.66|370.26|372.74|370.34|372.66|370.26|0
1650449780000|2022-04-20 10:16:20|372.57|370.17|372.74|370.34|372.74|370.34|372.57|370.17|0
1650449790000|2022-04-20 10:16:30|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1650449800000|2022-04-20 10:16:40|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1650449810000|2022-04-20 10:16:50|372.92|370.52|373.09|370.69|373.09|370.69|372.92|370.52|0
1650449820000|2022-04-20 10:17:00|373.01|370.61|373.27|370.87|373.27|370.87|373.01|370.61|0
1650449830000|2022-04-20 10:17:10|373.01|370.61|373.09|370.69|373.19|370.79|373.01|370.61|0
1650449840000|2022-04-20 10:17:20|373.01|370.61|373.09|370.69|373.09|370.69|373.01|370.61|0
1650449850000|2022-04-20 10:17:30|373.01|370.61|372.92|370.52|373.01|370.61|372.92|370.52|0
1650449860000|2022-04-20 10:17:40|372.74|370.34|372.84|370.44|372.84|370.44|372.74|370.34|0
1650449870000|2022-04-20 10:17:50|372.92|370.52|372.84|370.44|372.92|370.52|372.84|370.44|0
1650449880000|2022-04-20 10:18:00|372.92|370.52|373.09|370.69|373.09|370.69|372.92|370.52|0
1650449900000|2022-04-20 10:18:20|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1650449910000|2022-04-20 10:18:30|373.09|370.69|373.01|370.61|373.09|370.69|373.01|370.61|0
1650449920000|2022-04-20 10:18:40|372.92|370.52|372.83|370.43|372.92|370.52|372.83|370.43|0
1650449930000|2022-04-20 10:18:50|372.92|370.52|372.74|370.34|372.92|370.52|372.74|370.34|0
1650449940000|2022-04-20 10:19:00|372.83|370.43|373.01|370.61|373.09|370.69|372.83|370.43|0
1650449950000|2022-04-20 10:19:10|372.92|370.52|373.09|370.69|373.27|370.87|372.92|370.52|0
1650449970000|2022-04-20 10:19:30|373.18|370.78|373.27|370.87|373.27|370.87|373.09|370.69|0
1650449980000|2022-04-20 10:19:40|373.18|370.78|373.27|370.87|373.27|370.87|373.18|370.78|0
1650449990000|2022-04-20 10:19:50|373.09|370.69|373.27|370.87|373.27|370.87|373.09|370.69|0
1650450000000|2022-04-20 10:20:00|373.09|370.69|373.62|371.22|373.62|371.22|373.09|370.69|0
1650450030000|2022-04-20 10:20:30|373.79|371.39|373.79|371.39|373.97|371.57|373.79|371.39|0
1650450040000|2022-04-20 10:20:40|373.62|371.22|373.97|371.57|373.97|371.57|373.62|371.22|0
1650450050000|2022-04-20 10:20:50|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1650450070000|2022-04-20 10:21:10|373.44|371.04|373.44|371.04|373.62|371.22|373.44|371.04|0
1650450080000|2022-04-20 10:21:20|373.27|370.87|373.27|370.87|373.27|370.87|373.09|370.69|0
1650450090000|2022-04-20 10:21:30|373.44|371.04|373.36|370.96|373.44|371.04|373.36|370.96|0
1650450100000|2022-04-20 10:21:40|373.27|370.87|373.62|371.22|373.62|371.22|373.27|370.87|0
1650450110000|2022-04-20 10:21:50|373.71|371.31|373.62|371.22|373.71|371.31|373.62|371.22|0
1650450120000|2022-04-20 10:22:00|373.79|371.39|373.79|371.39|373.89|371.49|373.79|371.39|0
1650450130000|2022-04-20 10:22:10|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1650450140000|2022-04-20 10:22:20|373.79|371.39|373.97|371.57|373.97|371.57|373.79|371.39|0
1650450160000|2022-04-20 10:22:40|374.06|371.66|374.14|371.74|374.14|371.74|374.06|371.66|0
1650450170000|2022-04-20 10:22:50|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1650450180000|2022-04-20 10:23:00|373.79|371.39|373.62|371.22|373.79|371.39|373.53|371.13|0
1650450190000|2022-04-20 10:23:10|373.27|370.87|373.18|370.78|373.27|370.87|373.18|370.78|0
1650450200000|2022-04-20 10:23:20|373.27|370.87|373.27|370.87|373.36|370.96|373.27|370.87|0
1650450210000|2022-04-20 10:23:30|373.36|370.96|373.44|371.04|373.44|371.04|373.36|370.96|0
1650450220000|2022-04-20 10:23:40|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1650450230000|2022-04-20 10:23:50|373.44|371.04|373.44|371.04|373.44|371.04|373.27|370.87|0
1650450240000|2022-04-20 10:24:00|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1650450250000|2022-04-20 10:24:10|373.09|370.69|373.18|370.78|373.18|370.78|373.09|370.69|0
1650450260000|2022-04-20 10:24:20|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1650450270000|2022-04-20 10:24:30|373.36|370.96|373.71|371.31|373.71|371.31|373.36|370.96|0
1650450280000|2022-04-20 10:24:40|373.79|371.39|373.97|371.57|373.97|371.57|373.79|371.39|0
1650450290000|2022-04-20 10:24:50|374.06|371.66|373.62|371.22|374.06|371.66|373.62|371.22|0
1650450300000|2022-04-20 10:25:00|373.44|371.04|373.27|370.87|373.44|371.04|373.09|370.69|0
1650450310000|2022-04-20 10:25:10|373.18|370.78|373.09|370.69|373.27|370.87|373.09|370.69|0
1650450320000|2022-04-20 10:25:20|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1650450330000|2022-04-20 10:25:30|373.18|370.78|373.09|370.69|373.18|370.78|373.09|370.69|0
1650450340000|2022-04-20 10:25:40|372.74|370.34|372.74|370.34|372.74|370.34|372.66|370.26|0
1650450350000|2022-04-20 10:25:50|372.92|370.52|372.83|370.43|372.92|370.52|372.83|370.43|0
1650450360000|2022-04-20 10:26:00|372.92|370.52|372.74|370.34|372.92|370.52|372.74|370.34|0
1650450370000|2022-04-20 10:26:10|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1650450380000|2022-04-20 10:26:20|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1650450390000|2022-04-20 10:26:30|372.83|370.43|372.66|370.26|372.83|370.43|372.66|370.26|0
1650450400000|2022-04-20 10:26:40|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1650450410000|2022-04-20 10:26:50|372.66|370.26|372.74|370.34|372.74|370.34|372.66|370.26|0
1650450420000|2022-04-20 10:27:00|372.83|370.43|372.66|370.26|372.83|370.43|372.66|370.26|0
1650450430000|2022-04-20 10:27:10|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1650450440000|2022-04-20 10:27:20|372.92|370.52|373.01|370.61|373.01|370.61|372.74|370.34|0
1650450450000|2022-04-20 10:27:30|373.09|370.69|372.92|370.52|373.09|370.69|372.92|370.52|0
1650450470000|2022-04-20 10:27:50|372.83|370.43|372.83|370.43|372.83|370.43|372.74|370.34|0
1650450480000|2022-04-20 10:28:00|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1650450490000|2022-04-20 10:28:10|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1650450500000|2022-04-20 10:28:20|372.74|370.34|372.56|370.16|372.74|370.34|372.56|370.16|0
1650450510000|2022-04-20 10:28:30|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1650450520000|2022-04-20 10:28:40|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1650450530000|2022-04-20 10:28:50|372.66|370.26|372.56|370.16|372.66|370.26|372.56|370.16|0
1650450570000|2022-04-20 10:29:30|372.39|369.99|372.48|370.08|372.48|370.08|372.39|369.99|0
1650450580000|2022-04-20 10:29:40|372.39|369.99|372.48|370.08|372.48|370.08|372.39|369.99|0
1650450590000|2022-04-20 10:29:50|372.39|369.99|372.48|370.08|372.48|370.08|372.39|369.99|0
1650450600000|2022-04-20 10:30:00|372.56|370.16|372.66|370.26|372.74|370.34|372.56|370.16|0
1650450610000|2022-04-20 10:30:10|372.56|370.16|372.66|370.26|372.66|370.26|372.56|370.16|0
1650450620000|2022-04-20 10:30:20|372.74|370.34|372.56|370.16|372.74|370.34|372.56|370.16|0
1650450630000|2022-04-20 10:30:30|372.39|369.99|372.21|369.81|372.39|369.99|372.21|369.81|0
1650450640000|2022-04-20 10:30:40|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1650450650000|2022-04-20 10:30:50|372.3|369.9|372.3|369.9|372.39|369.99|372.3|369.9|0
1650450660000|2022-04-20 10:31:00|372.39|369.99|372.21|369.81|372.39|369.99|372.21|369.81|0
1650450670000|2022-04-20 10:31:10|372.04|369.64|371.86|369.46|372.04|369.64|371.86|369.46|0
1650450690000|2022-04-20 10:31:30|372.39|369.99|372.74|370.34|372.74|370.34|372.39|369.99|0
1650450700000|2022-04-20 10:31:40|372.65|370.25|372.74|370.34|372.74|370.34|372.65|370.25|0
1650450710000|2022-04-20 10:31:50|372.56|370.16|372.48|370.08|372.56|370.16|372.48|370.08|0
1650450720000|2022-04-20 10:32:00|372.04|369.64|371.86|369.46|372.21|369.81|371.86|369.46|0
1650450730000|2022-04-20 10:32:10|371.43|369.03|371.51|369.11|371.51|369.11|371.34|368.94|0
1650450740000|2022-04-20 10:32:20|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1650450750000|2022-04-20 10:32:30|371.6|369.2|372.04|369.64|372.04|369.64|371.51|369.11|0
1650450760000|2022-04-20 10:32:40|371.86|369.46|371.86|369.46|371.86|369.46|371.69|369.29|0
1650450780000|2022-04-20 10:33:00|372.04|369.64|372.04|369.64|372.04|369.64|372.04|369.64|0
1650450790000|2022-04-20 10:33:10|372.13|369.73|371.69|369.29|372.13|369.73|371.69|369.29|0
1650450800000|2022-04-20 10:33:20|371.51|369.11|371.51|369.11|371.51|369.11|371.34|368.94|0
1650450810000|2022-04-20 10:33:30|371.6|369.2|371.51|369.11|371.6|369.2|371.51|369.11|0
1650450820000|2022-04-20 10:33:40|371.6|369.2|371.69|369.29|371.69|369.29|371.6|369.2|0
1650450830000|2022-04-20 10:33:50|371.78|369.38|371.69|369.29|371.78|369.38|371.69|369.29|0
1650450840000|2022-04-20 10:34:00|371.78|369.38|371.69|369.29|371.86|369.46|371.69|369.29|0
1650450850000|2022-04-20 10:34:10|371.78|369.38|371.69|369.29|371.78|369.38|371.69|369.29|0
1650450860000|2022-04-20 10:34:20|371.51|369.11|371.51|369.11|371.6|369.2|371.51|369.11|0
1650450870000|2022-04-20 10:34:30|371.6|369.2|371.51|369.11|371.6|369.2|371.51|369.11|0
1650450880000|2022-04-20 10:34:40|371.6|369.2|371.34|368.94|371.6|369.2|371.34|368.94|0
1650450890000|2022-04-20 10:34:50|371.43|369.03|370.46|368.06|371.43|369.03|370.46|368.06|0
1650450900000|2022-04-20 10:35:00|370.64|368.24|370.81|368.41|370.81|368.41|370.64|368.24|0
1650450920000|2022-04-20 10:35:20|371.78|369.38|371.6|369.2|371.78|369.38|371.51|369.11|0
1650450930000|2022-04-20 10:35:30|371.51|369.11|371.86|369.46|371.86|369.46|371.51|369.11|0
1650450940000|2022-04-20 10:35:40|371.69|369.29|371.34|368.94|371.69|369.29|371.34|368.94|0
1650450950000|2022-04-20 10:35:50|371.51|369.11|371.34|368.94|371.51|369.11|371.34|368.94|0
1650450960000|2022-04-20 10:36:00|371.51|369.11|371.43|369.03|371.51|369.11|371.43|369.03|0
1650450970000|2022-04-20 10:36:10|371.51|369.11|371.69|369.29|371.69|369.29|371.51|369.11|0
1650450980000|2022-04-20 10:36:20|371.86|369.46|371.69|369.29|371.86|369.46|371.69|369.29|0
1650451000000|2022-04-20 10:36:40|371.6|369.2|371.69|369.29|371.69|369.29|371.6|369.2|0
1650451010000|2022-04-20 10:36:50|371.51|369.11|371.51|369.11|371.69|369.29|371.51|369.11|0
1650451020000|2022-04-20 10:37:00|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1650451030000|2022-04-20 10:37:10|371.16|368.76|371.51|369.11|371.51|369.11|371.16|368.76|0
1650451040000|2022-04-20 10:37:20|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1650451050000|2022-04-20 10:37:30|371.86|369.46|371.69|369.29|371.86|369.46|371.69|369.29|0
1650451070000|2022-04-20 10:37:50|371.6|369.2|371.51|369.11|371.6|369.2|371.51|369.11|0
1650451080000|2022-04-20 10:38:00|371.69|369.29|371.6|369.2|371.69|369.29|371.51|369.11|0
1650451090000|2022-04-20 10:38:10|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1650451100000|2022-04-20 10:38:20|371.43|369.03|371.51|369.11|371.51|369.11|371.43|369.03|0
1650451110000|2022-04-20 10:38:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1650451120000|2022-04-20 10:38:40|371.34|368.94|371.08|368.68|371.34|368.94|371.08|368.68|0
1650451130000|2022-04-20 10:38:50|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1650451140000|2022-04-20 10:39:00|371.16|368.76|370.99|368.59|371.16|368.76|370.99|368.59|0
1650451150000|2022-04-20 10:39:10|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1650451170000|2022-04-20 10:39:30|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1650451180000|2022-04-20 10:39:40|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1650451190000|2022-04-20 10:39:50|370.99|368.59|371.16|368.76|371.16|368.76|370.99|368.59|0
1650451220000|2022-04-20 10:40:20|371.69|369.29|371.86|369.46|371.86|369.46|371.69|369.29|0
1650451230000|2022-04-20 10:40:30|371.69|369.29|371.69|369.29|371.86|369.46|371.69|369.29|0
1650451240000|2022-04-20 10:40:40|371.51|369.11|371.6|369.2|371.69|369.29|371.51|369.11|0
1650451250000|2022-04-20 10:40:50|371.69|369.29|371.51|369.11|371.69|369.29|371.51|369.11|0
1650451260000|2022-04-20 10:41:00|371.69|369.29|371.51|369.11|371.69|369.29|371.51|369.11|0
1650451270000|2022-04-20 10:41:10|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1650451280000|2022-04-20 10:41:20|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1650451290000|2022-04-20 10:41:30|371.86|369.46|371.86|369.46|371.86|369.46|371.78|369.38|0
1650451300000|2022-04-20 10:41:40|371.78|369.38|371.78|369.38|371.78|369.38|371.78|369.38|0
1650451310000|2022-04-20 10:41:50|371.86|369.46|371.86|369.46|371.86|369.46|371.78|369.38|0
1650451320000|2022-04-20 10:42:00|371.68|369.28|371.95|369.55|371.95|369.55|371.68|369.28|0
1650451330000|2022-04-20 10:42:10|371.86|369.46|372.03|369.63|372.03|369.63|371.86|369.46|0
1650451340000|2022-04-20 10:42:20|372.13|369.73|372.13|369.73|372.13|369.73|372.03|369.63|0
1650451350000|2022-04-20 10:42:30|372.21|369.81|372.21|369.81|372.21|369.81|372.13|369.73|0
1650451370000|2022-04-20 10:42:50|372.03|369.63|371.86|369.46|372.03|369.63|371.86|369.46|0
1650451380000|2022-04-20 10:43:00|371.95|369.55|371.86|369.46|371.95|369.55|371.86|369.46|0
1650451390000|2022-04-20 10:43:10|372.03|369.63|371.86|369.46|372.03|369.63|371.86|369.46|0
1650451420000|2022-04-20 10:43:40|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1650451430000|2022-04-20 10:43:50|371.6|369.2|371.51|369.11|371.6|369.2|371.51|369.11|0
1650451440000|2022-04-20 10:44:00|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1650451450000|2022-04-20 10:44:10|371.86|369.46|371.68|369.28|371.86|369.46|371.68|369.28|0
1650451470000|2022-04-20 10:44:30|371.6|369.2|371.51|369.11|371.68|369.28|371.51|369.11|0
1650451480000|2022-04-20 10:44:40|371.43|369.03|371.51|369.11|371.51|369.11|371.43|369.03|0
1650451490000|2022-04-20 10:44:50|371.6|369.2|371.33|368.93|371.68|369.28|371.33|368.93|0
1650451500000|2022-04-20 10:45:00|371.25|368.85|371.42|369.02|371.42|369.02|371.25|368.85|0
1650451510000|2022-04-20 10:45:10|371.51|369.11|371.42|369.02|371.51|369.11|371.42|369.02|0
1650451520000|2022-04-20 10:45:20|371.51|369.11|370.64|368.24|371.51|369.11|370.64|368.24|0
1650451530000|2022-04-20 10:45:30|370.81|368.41|370.64|368.24|370.81|368.41|370.64|368.24|0
1650451540000|2022-04-20 10:45:40|370.81|368.41|370.64|368.24|370.81|368.41|370.64|368.24|0
1650451550000|2022-04-20 10:45:50|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1650451560000|2022-04-20 10:46:00|370.63|368.23|370.81|368.41|370.81|368.41|370.63|368.23|0
1650451570000|2022-04-20 10:46:10|370.98|368.58|370.81|368.41|370.98|368.58|370.81|368.41|0
1650451600000|2022-04-20 10:46:40|370.98|368.58|371.33|368.93|371.33|368.93|370.98|368.58|0
1650451610000|2022-04-20 10:46:50|371.16|368.76|371.33|368.93|371.33|368.93|371.16|368.76|0
1650451620000|2022-04-20 10:47:00|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1650451630000|2022-04-20 10:47:10|370.98|368.58|370.81|368.41|370.98|368.58|370.81|368.41|0
1650451640000|2022-04-20 10:47:20|370.98|368.58|371.07|368.67|371.16|368.76|370.98|368.58|0
1650451650000|2022-04-20 10:47:30|371.16|368.76|371.25|368.85|371.25|368.85|371.16|368.76|0
1650451660000|2022-04-20 10:47:40|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1650451670000|2022-04-20 10:47:50|371.42|369.02|371.51|369.11|371.51|369.11|371.42|369.02|0
1650451680000|2022-04-20 10:48:00|371.33|368.93|371.51|369.11|371.51|369.11|371.33|368.93|0
1650451700000|2022-04-20 10:48:20|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1650451710000|2022-04-20 10:48:30|371.51|369.11|371.86|369.46|371.86|369.46|371.51|369.11|0
1650451720000|2022-04-20 10:48:40|371.68|369.28|371.86|369.46|372.03|369.63|371.68|369.28|0
1650451730000|2022-04-20 10:48:50|371.68|369.28|371.86|369.46|371.86|369.46|371.68|369.28|0
1650451740000|2022-04-20 10:49:00|372.03|369.63|371.95|369.55|372.03|369.63|371.95|369.55|0
1650451750000|2022-04-20 10:49:10|372.03|369.63|372.03|369.63|372.12|369.72|372.03|369.63|0
1650451760000|2022-04-20 10:49:20|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1650451770000|2022-04-20 10:49:30|372.12|369.72|372.21|369.81|372.21|369.81|372.03|369.63|0
1650451780000|2022-04-20 10:49:40|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1650451790000|2022-04-20 10:49:50|372.03|369.63|372.12|369.72|372.12|369.72|372.03|369.63|0
1650451800000|2022-04-20 10:50:00|372.21|369.81|372.03|369.63|372.21|369.81|372.03|369.63|0
1650451810000|2022-04-20 10:50:10|372.21|369.81|371.68|369.28|372.21|369.81|371.68|369.28|0
1650451820000|2022-04-20 10:50:20|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1650451830000|2022-04-20 10:50:30|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1650451840000|2022-04-20 10:50:40|371.86|369.46|372.21|369.81|372.21|369.81|371.86|369.46|0
1650451850000|2022-04-20 10:50:50|372.91|370.51|372.91|370.51|373.08|370.68|372.91|370.51|0
1650451860000|2022-04-20 10:51:00|373.08|370.68|373.08|370.68|373.26|370.86|373.08|370.68|0
1650451870000|2022-04-20 10:51:10|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1650451880000|2022-04-20 10:51:20|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1650451890000|2022-04-20 10:51:30|373.26|370.86|372.91|370.51|373.26|370.86|372.91|370.51|0
1650451900000|2022-04-20 10:51:40|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1650451910000|2022-04-20 10:51:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1650451920000|2022-04-20 10:52:00|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1650451930000|2022-04-20 10:52:10|373.26|370.86|373.43|371.03|373.43|371.03|373.26|370.86|0
1650451960000|2022-04-20 10:52:40|373.26|370.86|373.17|370.77|373.26|370.86|373.08|370.68|0
1650451970000|2022-04-20 10:52:50|373.08|370.68|373.26|370.86|373.26|370.86|373.08|370.68|0
1650451980000|2022-04-20 10:53:00|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1650451990000|2022-04-20 10:53:10|372.73|370.33|372.73|370.33|372.73|370.33|372.56|370.16|0
1650452000000|2022-04-20 10:53:20|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1650452020000|2022-04-20 10:53:40|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1650452030000|2022-04-20 10:53:50|372.3|369.9|372.3|369.9|372.3|369.9|372.3|369.9|0
1650452040000|2022-04-20 10:54:00|372.38|369.98|372.03|369.63|372.38|369.98|372.03|369.63|0
1650452050000|2022-04-20 10:54:10|371.85|369.45|371.85|369.45|371.85|369.45|371.68|369.28|0
1650452060000|2022-04-20 10:54:20|371.68|369.28|371.16|368.76|371.68|369.28|370.98|368.58|0
1650452070000|2022-04-20 10:54:30|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1650452100000|2022-04-20 10:55:00|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1650452110000|2022-04-20 10:55:10|371.33|368.93|371.16|368.76|371.33|368.93|371.16|368.76|0
1650452120000|2022-04-20 10:55:20|371.25|368.85|371.33|368.93|371.33|368.93|371.16|368.76|0
1650452130000|2022-04-20 10:55:30|371.5|369.1|371.85|369.45|372.03|369.63|371.5|369.1|0
1650452140000|2022-04-20 10:55:40|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1650452150000|2022-04-20 10:55:50|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1650452160000|2022-04-20 10:56:00|371.68|369.28|371.6|369.2|371.68|369.28|371.5|369.1|0
1650452170000|2022-04-20 10:56:10|371.68|369.28|371.5|369.1|371.68|369.28|371.5|369.1|0
1650452180000|2022-04-20 10:56:20|371.42|369.02|371.68|369.28|371.68|369.28|371.33|368.93|0
1650452190000|2022-04-20 10:56:30|371.5|369.1|371.15|368.75|371.5|369.1|371.15|368.75|0
1650452200000|2022-04-20 10:56:40|371.5|369.1|371.6|369.2|371.6|369.2|371.5|369.1|0
1650452210000|2022-04-20 10:56:50|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1650452220000|2022-04-20 10:57:00|371.5|369.1|371.68|369.28|371.68|369.28|371.5|369.1|0
1650452240000|2022-04-20 10:57:20|371.85|369.45|371.85|369.45|371.94|369.54|371.85|369.45|0
1650452260000|2022-04-20 10:57:40|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1650452270000|2022-04-20 10:57:50|371.68|369.28|371.68|369.28|371.68|369.28|371.68|369.28|0
1650452280000|2022-04-20 10:58:00|371.59|369.19|371.5|369.1|371.68|369.28|371.5|369.1|0
1650452290000|2022-04-20 10:58:10|371.68|369.28|371.5|369.1|371.85|369.45|371.5|369.1|0
1650452300000|2022-04-20 10:58:20|371.33|368.93|371.33|368.93|371.5|369.1|371.33|368.93|0
1650452310000|2022-04-20 10:58:30|371.5|369.1|371.68|369.28|371.68|369.28|371.5|369.1|0
1650452320000|2022-04-20 10:58:40|371.85|369.45|372.03|369.63|372.12|369.72|371.85|369.45|0
1650452330000|2022-04-20 10:58:50|371.94|369.54|371.85|369.45|372.03|369.63|371.85|369.45|0
1650452350000|2022-04-20 10:59:10|371.68|369.28|371.59|369.19|371.68|369.28|371.5|369.1|0
1650452360000|2022-04-20 10:59:20|371.5|369.1|371.5|369.1|371.68|369.28|371.5|369.1|0
1650452370000|2022-04-20 10:59:30|371.68|369.28|371.85|369.45|371.85|369.45|371.68|369.28|0
1650452380000|2022-04-20 10:59:40|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1650452390000|2022-04-20 10:59:50|371.94|369.54|371.94|369.54|371.94|369.54|371.85|369.45|0
1650452400000|2022-04-20 11:00:00|371.68|369.28|371.94|369.54|371.94|369.54|371.68|369.28|0
1650452410000|2022-04-20 11:00:10|372.2|369.8|372.38|369.98|372.38|369.98|372.2|369.8|0
1650452420000|2022-04-20 11:00:20|372.55|370.15|373.08|370.68|373.08|370.68|372.55|370.15|0
1650452430000|2022-04-20 11:00:30|372.9|370.5|372.99|370.59|372.99|370.59|372.9|370.5|0
1650452440000|2022-04-20 11:00:40|373.08|370.68|372.9|370.5|373.08|370.68|372.9|370.5|0
1650452450000|2022-04-20 11:00:50|373.17|370.77|373.25|370.85|373.25|370.85|373.08|370.68|0
1650452460000|2022-04-20 11:01:00|373.43|371.03|373.08|370.68|373.43|371.03|373.08|370.68|0
1650452470000|2022-04-20 11:01:10|373.25|370.85|373.25|370.85|373.43|371.03|373.25|370.85|0
1650452480000|2022-04-20 11:01:20|373.34|370.94|373.6|371.2|373.6|371.2|373.25|370.85|0
1650452490000|2022-04-20 11:01:30|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1650452500000|2022-04-20 11:01:40|373.25|370.85|373.17|370.77|373.25|370.85|373.17|370.77|0
1650452510000|2022-04-20 11:01:50|373.08|370.68|373.43|371.03|373.43|371.03|373.08|370.68|0
1650452520000|2022-04-20 11:02:00|373.25|370.85|373.43|371.03|373.43|371.03|373.25|370.85|0
1650452530000|2022-04-20 11:02:10|373.6|371.2|373.43|371.03|373.6|371.2|373.43|371.03|0
1650452540000|2022-04-20 11:02:20|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1650452550000|2022-04-20 11:02:30|373.43|371.03|373.43|371.03|373.43|371.03|373.25|370.85|0
1650452560000|2022-04-20 11:02:40|373.6|371.2|373.43|371.03|373.6|371.2|373.43|371.03|0
1650452590000|2022-04-20 11:03:10|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1650452600000|2022-04-20 11:03:20|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1650452610000|2022-04-20 11:03:30|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1650452620000|2022-04-20 11:03:40|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1650452630000|2022-04-20 11:03:50|373.6|371.2|373.6|371.2|373.6|371.2|373.52|371.12|0
1650452640000|2022-04-20 11:04:00|373.43|371.03|373.6|371.2|373.78|371.38|373.43|371.03|0
1650452660000|2022-04-20 11:04:20|373.43|371.03|373.43|371.03|373.6|371.2|373.43|371.03|0
1650452670000|2022-04-20 11:04:30|373.6|371.2|373.34|370.94|373.6|371.2|373.34|370.94|0
1650452680000|2022-04-20 11:04:40|373.25|370.85|372.73|370.33|373.25|370.85|372.73|370.33|0
1650452690000|2022-04-20 11:04:50|372.9|370.5|372.55|370.15|372.9|370.5|372.55|370.15|0
1650452700000|2022-04-20 11:05:00|372.73|370.33|372.9|370.5|372.9|370.5|372.73|370.33|0
1650452710000|2022-04-20 11:05:10|373.08|370.68|373.17|370.77|373.25|370.85|373.08|370.68|0
1650452720000|2022-04-20 11:05:20|373.08|370.68|372.9|370.5|373.08|370.68|372.9|370.5|0
1650452750000|2022-04-20 11:05:50|373.08|370.68|373.25|370.85|373.25|370.85|373.08|370.68|0
1650452760000|2022-04-20 11:06:00|372.99|370.59|372.99|370.59|373.08|370.68|372.99|370.59|0
1650452770000|2022-04-20 11:06:10|373.08|370.68|372.99|370.59|373.08|370.68|372.9|370.5|0
1650452780000|2022-04-20 11:06:20|373.25|370.85|373.08|370.68|373.25|370.85|372.9|370.5|0
1650452790000|2022-04-20 11:06:30|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1650452800000|2022-04-20 11:06:40|373.08|370.68|373.17|370.77|373.17|370.77|372.99|370.59|0
1650452810000|2022-04-20 11:06:50|373.08|370.68|373.08|370.68|373.43|371.03|373.08|370.68|0
1650452820000|2022-04-20 11:07:00|373.25|370.85|373.43|371.03|373.43|371.03|373.25|370.85|0
1650452840000|2022-04-20 11:07:20|373.25|370.85|373.25|370.85|373.25|370.85|373.08|370.68|0
1650452850000|2022-04-20 11:07:30|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1650452860000|2022-04-20 11:07:40|373.34|370.94|373.25|370.85|373.34|370.94|373.25|370.85|0
1650452870000|2022-04-20 11:07:50|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1650452880000|2022-04-20 11:08:00|373.07|370.67|372.72|370.32|373.07|370.67|372.72|370.32|0
1650452890000|2022-04-20 11:08:10|372.55|370.15|372.37|369.97|372.55|370.15|372.37|369.97|0
1650452900000|2022-04-20 11:08:20|372.55|370.15|372.72|370.32|372.72|370.32|372.55|370.15|0
1650452910000|2022-04-20 11:08:30|372.9|370.5|372.64|370.24|372.9|370.5|372.64|370.24|0
1650452920000|2022-04-20 11:08:40|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1650452930000|2022-04-20 11:08:50|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1650452940000|2022-04-20 11:09:00|372.55|370.15|372.37|369.97|372.55|370.15|372.37|369.97|0
1650452960000|2022-04-20 11:09:20|372.46|370.06|372.9|370.5|372.9|370.5|372.46|370.06|0
1650452970000|2022-04-20 11:09:30|372.99|370.59|372.9|370.5|372.99|370.59|372.9|370.5|0
1650452980000|2022-04-20 11:09:40|372.64|370.24|372.55|370.15|372.64|370.24|372.55|370.15|0
1650452990000|2022-04-20 11:09:50|372.64|370.24|372.55|370.15|372.64|370.24|372.55|370.15|0
1650453000000|2022-04-20 11:10:00|372.64|370.24|372.55|370.15|372.64|370.24|372.55|370.15|0
1650453010000|2022-04-20 11:10:10|372.72|370.32|372.9|370.5|372.9|370.5|372.72|370.32|0
1650453020000|2022-04-20 11:10:20|373.07|370.67|373.07|370.67|373.17|370.77|373.07|370.67|0
1650453030000|2022-04-20 11:10:30|373.17|370.77|373.17|370.77|373.25|370.85|373.17|370.77|0
1650453040000|2022-04-20 11:10:40|373.25|370.85|373.25|370.85|373.25|370.85|373.07|370.67|0
1650453050000|2022-04-20 11:10:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650453060000|2022-04-20 11:11:00|373.25|370.85|373.6|371.2|373.69|371.29|373.25|370.85|0
1650453070000|2022-04-20 11:11:10|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650453100000|2022-04-20 11:11:40|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1650453110000|2022-04-20 11:11:50|373.42|371.02|373.42|371.02|373.42|371.02|373.25|370.85|0
1650453120000|2022-04-20 11:12:00|373.25|370.85|373.42|371.02|373.42|371.02|373.25|370.85|0
1650453130000|2022-04-20 11:12:10|373.25|370.85|373.25|370.85|373.42|371.02|373.25|370.85|0
1650453140000|2022-04-20 11:12:20|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1650453150000|2022-04-20 11:12:30|373.25|370.85|372.9|370.5|373.25|370.85|372.9|370.5|0
1650453160000|2022-04-20 11:12:40|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1650453170000|2022-04-20 11:12:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1650453200000|2022-04-20 11:13:20|373.42|371.02|373.25|370.85|373.42|371.02|373.25|370.85|0
1650453240000|2022-04-20 11:14:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650453260000|2022-04-20 11:14:20|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453310000|2022-04-20 11:15:10|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453320000|2022-04-20 11:15:20|373.95|371.55|374.12|371.72|374.12|371.72|373.95|371.55|0
1650453330000|2022-04-20 11:15:30|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453340000|2022-04-20 11:15:40|374.12|371.72|373.95|371.55|374.12|371.72|373.95|371.55|0
1650453350000|2022-04-20 11:15:50|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1650453360000|2022-04-20 11:16:00|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1650453380000|2022-04-20 11:16:20|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1650453390000|2022-04-20 11:16:30|374.3|371.9|374.39|371.99|374.39|371.99|374.3|371.9|0
1650453400000|2022-04-20 11:16:40|374.3|371.9|374.3|371.9|374.47|372.07|374.3|371.9|0
1650453420000|2022-04-20 11:17:00|373.6|371.2|373.42|371.02|373.6|371.2|373.42|371.02|0
1650453430000|2022-04-20 11:17:10|373.77|371.37|373.77|371.37|373.95|371.55|373.77|371.37|0
1650453440000|2022-04-20 11:17:20|373.6|371.2|373.69|371.29|373.77|371.37|373.6|371.2|0
1650453450000|2022-04-20 11:17:30|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1650453460000|2022-04-20 11:17:40|373.77|371.37|373.6|371.2|373.77|371.37|373.6|371.2|0
1650453470000|2022-04-20 11:17:50|373.77|371.37|373.6|371.2|373.77|371.37|373.6|371.2|0
1650453480000|2022-04-20 11:18:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650453500000|2022-04-20 11:18:20|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1650453510000|2022-04-20 11:18:30|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453540000|2022-04-20 11:19:00|373.86|371.46|373.77|371.37|373.86|371.46|373.77|371.37|0
1650453550000|2022-04-20 11:19:10|373.86|371.46|373.95|371.55|373.95|371.55|373.77|371.37|0
1650453560000|2022-04-20 11:19:20|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453580000|2022-04-20 11:19:40|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1650453590000|2022-04-20 11:19:50|373.77|371.37|374.12|371.72|374.12|371.72|373.77|371.37|0
1650453600000|2022-04-20 11:20:00|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1650453610000|2022-04-20 11:20:10|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1650453620000|2022-04-20 11:20:20|374.65|372.25|374.65|372.25|374.65|372.25|374.47|372.07|0
1650453630000|2022-04-20 11:20:30|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1650453640000|2022-04-20 11:20:40|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1650453650000|2022-04-20 11:20:50|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453660000|2022-04-20 11:21:00|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453670000|2022-04-20 11:21:10|374.12|371.72|373.95|371.55|374.12|371.72|373.95|371.55|0
1650453700000|2022-04-20 11:21:40|374.12|371.72|373.95|371.55|374.12|371.72|373.95|371.55|0
1650453710000|2022-04-20 11:21:50|374.12|371.72|374.3|371.9|374.3|371.9|373.95|371.55|0
1650453730000|2022-04-20 11:22:10|374.47|372.07|374.21|371.81|374.47|372.07|374.21|371.81|0
1650453740000|2022-04-20 11:22:20|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1650453750000|2022-04-20 11:22:30|374.47|372.07|374.3|371.9|374.47|372.07|374.3|371.9|0
1650453770000|2022-04-20 11:22:50|374.21|371.81|374.12|371.72|374.21|371.81|374.12|371.72|0
1650453780000|2022-04-20 11:23:00|374.3|371.9|374.3|371.9|374.47|372.07|374.3|371.9|0
1650453790000|2022-04-20 11:23:10|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1650453800000|2022-04-20 11:23:20|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453810000|2022-04-20 11:23:30|374.04|371.64|374.3|371.9|374.3|371.9|374.04|371.64|0
1650453820000|2022-04-20 11:23:40|374.12|371.72|373.95|371.55|374.12|371.72|373.95|371.55|0
1650453830000|2022-04-20 11:23:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453840000|2022-04-20 11:24:00|373.95|371.55|373.77|371.37|374.12|371.72|373.77|371.37|0
1650453850000|2022-04-20 11:24:10|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453860000|2022-04-20 11:24:20|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1650453870000|2022-04-20 11:24:30|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1650453880000|2022-04-20 11:24:40|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650453890000|2022-04-20 11:24:50|373.95|371.55|373.77|371.37|373.95|371.55|373.77|371.37|0
1650453900000|2022-04-20 11:25:00|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1650453910000|2022-04-20 11:25:10|373.42|371.02|373.33|370.93|373.42|371.02|373.33|370.93|0
1650453920000|2022-04-20 11:25:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650453940000|2022-04-20 11:25:40|373.33|370.93|373.24|370.84|373.33|370.93|373.24|370.84|0
1650453950000|2022-04-20 11:25:50|373.59|371.19|373.42|371.02|373.59|371.19|373.42|371.02|0
1650453960000|2022-04-20 11:26:00|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650453980000|2022-04-20 11:26:20|373.07|370.67|372.98|370.58|373.07|370.67|372.98|370.58|0
1650453990000|2022-04-20 11:26:30|373.07|370.67|373.07|370.67|373.07|370.67|372.89|370.49|0
1650454000000|2022-04-20 11:26:40|372.98|370.58|372.72|370.32|372.98|370.58|372.72|370.32|0
1650454010000|2022-04-20 11:26:50|372.89|370.49|373.07|370.67|373.07|370.67|372.89|370.49|0
1650454030000|2022-04-20 11:27:10|373.16|370.76|373.07|370.67|373.24|370.84|373.07|370.67|0
1650454060000|2022-04-20 11:27:40|372.89|370.49|372.98|370.58|372.98|370.58|372.89|370.49|0
1650454070000|2022-04-20 11:27:50|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1650454080000|2022-04-20 11:28:00|372.98|370.58|373.07|370.67|373.07|370.67|372.98|370.58|0
1650454090000|2022-04-20 11:28:10|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1650454100000|2022-04-20 11:28:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650454110000|2022-04-20 11:28:30|373.42|371.02|373.24|370.84|373.42|371.02|373.24|370.84|0
1650454120000|2022-04-20 11:28:40|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1650454130000|2022-04-20 11:28:50|373.24|370.84|373.24|370.84|373.42|371.02|373.24|370.84|0
1650454140000|2022-04-20 11:29:00|373.33|370.93|373.42|371.02|373.42|371.02|373.33|370.93|0
1650454150000|2022-04-20 11:29:10|373.33|370.93|373.42|371.02|373.42|371.02|373.24|370.84|0
1650454160000|2022-04-20 11:29:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650454170000|2022-04-20 11:29:30|373.07|370.67|373.16|370.76|373.16|370.76|373.07|370.67|0
1650454180000|2022-04-20 11:29:40|373.24|370.84|373.07|370.67|373.24|370.84|373.07|370.67|0
1650454200000|2022-04-20 11:30:00|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650454210000|2022-04-20 11:30:10|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650454220000|2022-04-20 11:30:20|373.59|371.19|373.42|371.02|373.59|371.19|373.42|371.02|0
1650454230000|2022-04-20 11:30:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1650454240000|2022-04-20 11:30:40|373.42|371.02|373.24|370.84|373.42|371.02|373.24|370.84|0
1650454250000|2022-04-20 11:30:50|373.16|370.76|373.24|370.84|373.24|370.84|373.07|370.67|0
1650454260000|2022-04-20 11:31:00|373.42|371.02|373.42|371.02|373.51|371.11|373.42|371.02|0
1650454270000|2022-04-20 11:31:10|373.51|371.11|373.77|371.37|373.77|371.37|373.51|371.11|0
1650454280000|2022-04-20 11:31:20|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1650454300000|2022-04-20 11:31:40|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650454310000|2022-04-20 11:31:50|373.51|371.11|373.59|371.19|373.59|371.19|373.51|371.11|0
1650454320000|2022-04-20 11:32:00|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650454340000|2022-04-20 11:32:20|373.42|371.02|373.42|371.02|373.59|371.19|373.42|371.02|0
1650454350000|2022-04-20 11:32:30|373.24|370.84|373.07|370.67|373.42|371.02|373.07|370.67|0
1650454370000|2022-04-20 11:32:50|372.89|370.49|372.72|370.32|372.89|370.49|372.72|370.32|0
1650454380000|2022-04-20 11:33:00|372.89|370.49|372.98|370.58|372.98|370.58|372.89|370.49|0
1650454390000|2022-04-20 11:33:10|373.07|370.67|373.24|370.84|373.24|370.84|373.07|370.67|0
1650454400000|2022-04-20 11:33:20|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1650454410000|2022-04-20 11:33:30|373.24|370.84|373.07|370.67|373.24|370.84|373.07|370.67|0
1650454420000|2022-04-20 11:33:40|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1650454430000|2022-04-20 11:33:50|373.07|370.67|373.24|370.84|373.24|370.84|373.07|370.67|0
1650454440000|2022-04-20 11:34:00|373.16|370.76|373.77|371.37|373.77|371.37|373.16|370.76|0
1650454450000|2022-04-20 11:34:10|373.59|371.19|373.59|371.19|373.59|371.19|373.42|371.02|0
1650454470000|2022-04-20 11:34:30|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650454480000|2022-04-20 11:34:40|373.59|371.19|373.59|371.19|373.77|371.37|373.59|371.19|0
1650454490000|2022-04-20 11:34:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650454500000|2022-04-20 11:35:00|373.59|371.19|373.42|371.02|373.59|371.19|373.42|371.02|0
1650454510000|2022-04-20 11:35:10|373.51|371.11|373.16|370.76|373.51|371.11|373.16|370.76|0
1650454520000|2022-04-20 11:35:20|373.24|370.84|373.41|371.01|373.41|371.01|373.24|370.84|0
1650454530000|2022-04-20 11:35:30|373.59|371.19|373.59|371.19|373.59|371.19|373.41|371.01|0
1650454540000|2022-04-20 11:35:40|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650454560000|2022-04-20 11:36:00|373.59|371.19|373.68|371.28|373.77|371.37|373.59|371.19|0
1650454570000|2022-04-20 11:36:10|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1650454580000|2022-04-20 11:36:20|373.94|371.54|373.77|371.37|373.94|371.54|373.77|371.37|0
1650454590000|2022-04-20 11:36:30|373.68|371.28|373.59|371.19|373.68|371.28|373.59|371.19|0
1650454600000|2022-04-20 11:36:40|373.77|371.37|373.59|371.19|373.77|371.37|373.59|371.19|0
1650454620000|2022-04-20 11:37:00|373.41|371.01|373.24|370.84|373.41|371.01|373.24|370.84|0
1650454630000|2022-04-20 11:37:10|373.33|370.93|373.41|371.01|373.41|371.01|373.33|370.93|0
1650454640000|2022-04-20 11:37:20|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1650454650000|2022-04-20 11:37:30|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1650454660000|2022-04-20 11:37:40|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1650454670000|2022-04-20 11:37:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1650454680000|2022-04-20 11:38:00|373.59|371.19|373.76|371.36|373.76|371.36|373.59|371.19|0
1650454690000|2022-04-20 11:38:10|373.59|371.19|373.76|371.36|373.76|371.36|373.59|371.19|0
1650454700000|2022-04-20 11:38:20|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1650454710000|2022-04-20 11:38:30|373.15|370.75|373.06|370.66|373.15|370.75|373.06|370.66|0
1650454730000|2022-04-20 11:38:50|373.24|370.84|373.06|370.66|373.24|370.84|373.06|370.66|0
1650454740000|2022-04-20 11:39:00|373.24|370.84|373.06|370.66|373.24|370.84|373.06|370.66|0
1650454750000|2022-04-20 11:39:10|373.24|370.84|373.15|370.75|373.24|370.84|373.15|370.75|0
1650454760000|2022-04-20 11:39:20|373.06|370.66|372.89|370.49|373.06|370.66|372.89|370.49|0
1650454770000|2022-04-20 11:39:30|372.54|370.14|372.71|370.31|372.71|370.31|372.54|370.14|0
1650454780000|2022-04-20 11:39:40|372.63|370.23|372.71|370.31|372.71|370.31|372.54|370.14|0
1650454790000|2022-04-20 11:39:50|372.54|370.14|372.36|369.96|372.54|370.14|372.36|369.96|0
1650454800000|2022-04-20 11:40:00|372.54|370.14|372.36|369.96|372.54|370.14|372.36|369.96|0
1650454810000|2022-04-20 11:40:10|372.54|370.14|372.89|370.49|372.89|370.49|372.54|370.14|0
1650454830000|2022-04-20 11:40:30|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1650454840000|2022-04-20 11:40:40|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1650454860000|2022-04-20 11:41:00|372.8|370.4|372.71|370.31|372.8|370.4|372.71|370.31|0
1650454880000|2022-04-20 11:41:20|372.89|370.49|372.54|370.14|372.89|370.49|372.54|370.14|0
1650454920000|2022-04-20 11:42:00|372.19|369.79|372.45|370.05|372.45|370.05|372.19|369.79|0
1650454930000|2022-04-20 11:42:10|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1650454940000|2022-04-20 11:42:20|372.54|370.14|372.45|370.05|372.54|370.14|372.36|369.96|0
1650454950000|2022-04-20 11:42:30|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1650454960000|2022-04-20 11:42:40|372.19|369.79|372.36|369.96|372.36|369.96|372.19|369.79|0
1650454970000|2022-04-20 11:42:50|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1650454980000|2022-04-20 11:43:00|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1650455000000|2022-04-20 11:43:20|372.54|370.14|372.45|370.05|372.54|370.14|372.45|370.05|0
1650455010000|2022-04-20 11:43:30|372.54|370.14|372.54|370.14|372.54|370.14|372.36|369.96|0
1650455020000|2022-04-20 11:43:40|372.36|369.96|372.36|369.96|372.36|369.96|372.36|369.96|0
1650455030000|2022-04-20 11:43:50|372.54|370.14|372.45|370.05|372.54|370.14|372.45|370.05|0
1650455040000|2022-04-20 11:44:00|372.54|370.14|373.06|370.66|373.06|370.66|372.54|370.14|0
1650455050000|2022-04-20 11:44:10|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1650455060000|2022-04-20 11:44:20|372.71|370.31|372.71|370.31|372.71|370.31|372.71|370.31|0
1650455100000|2022-04-20 11:45:00|372.54|370.14|372.63|370.23|372.63|370.23|372.54|370.14|0
1650455110000|2022-04-20 11:45:10|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1650455130000|2022-04-20 11:45:30|372.36|369.96|372.18|369.78|372.36|369.96|372.18|369.78|0
1650455140000|2022-04-20 11:45:40|372.36|369.96|372.36|369.96|372.53|370.13|372.36|369.96|0
1650455160000|2022-04-20 11:46:00|372.18|369.78|372.36|369.96|372.36|369.96|372.18|369.78|0
1650455180000|2022-04-20 11:46:20|372.53|370.13|372.53|370.13|372.53|370.13|372.45|370.05|0
1650455190000|2022-04-20 11:46:30|372.45|370.05|372.18|369.78|372.45|370.05|372.18|369.78|0
1650455220000|2022-04-20 11:47:00|372.01|369.61|372.18|369.78|372.18|369.78|372.01|369.61|0
1650455230000|2022-04-20 11:47:10|372.01|369.61|372.18|369.78|372.18|369.78|372.01|369.61|0
1650455240000|2022-04-20 11:47:20|372.01|369.61|371.83|369.43|372.01|369.61|371.66|369.26|0
1650455250000|2022-04-20 11:47:30|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1650455270000|2022-04-20 11:47:50|371.48|369.08|371.48|369.08|371.48|369.08|371.48|369.08|0
1650455280000|2022-04-20 11:48:00|371.66|369.26|371.31|368.91|371.83|369.43|371.31|368.91|0
1650455290000|2022-04-20 11:48:10|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1650455330000|2022-04-20 11:48:50|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1650455340000|2022-04-20 11:49:00|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1650455350000|2022-04-20 11:49:10|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1650455360000|2022-04-20 11:49:20|370.78|368.38|370.96|368.56|370.96|368.56|370.78|368.38|0
1650455370000|2022-04-20 11:49:30|370.44|368.04|370.09|367.69|370.44|368.04|370.09|367.69|0
1650455380000|2022-04-20 11:49:40|369.91|367.51|369.91|367.51|370.09|367.69|369.91|367.51|0
1650455390000|2022-04-20 11:49:50|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1650455400000|2022-04-20 11:50:00|370.26|367.86|370.09|367.69|370.26|367.86|370.09|367.69|0
1650455410000|2022-04-20 11:50:10|370.26|367.86|369.74|367.34|370.26|367.86|369.74|367.34|0
1650455420000|2022-04-20 11:50:20|369.56|367.16|364.7|362.3|369.56|367.16|364.7|362.3|0
1650455430000|2022-04-20 11:50:30|366.09|363.69|366.43|364.03|366.43|364.03|365.57|363.17|0
1650455440000|2022-04-20 11:50:40|366.61|364.21|366.95|364.55|366.95|364.55|366.61|364.21|0
1650455450000|2022-04-20 11:50:50|366.87|364.47|366.87|364.47|366.95|364.55|366.87|364.47|0
1650455460000|2022-04-20 11:51:00|367.13|364.73|367.13|364.73|367.13|364.73|366.95|364.55|0
1650455470000|2022-04-20 11:51:10|366.95|364.55|367.13|364.73|367.13|364.73|366.95|364.55|0
1650455480000|2022-04-20 11:51:20|367.47|365.07|367.47|365.07|367.65|365.25|367.47|365.07|0
1650455490000|2022-04-20 11:51:30|367.3|364.9|367.3|364.9|367.47|365.07|367.3|364.9|0
1650455500000|2022-04-20 11:51:40|367.47|365.07|367.82|365.42|367.82|365.42|367.47|365.07|0
1650455510000|2022-04-20 11:51:50|367.65|365.25|367.82|365.42|367.82|365.42|367.65|365.25|0
1650455520000|2022-04-20 11:52:00|367.65|365.25|367.56|365.16|367.65|365.25|367.56|365.16|0
1650455530000|2022-04-20 11:52:10|367.47|365.07|367.47|365.07|367.65|365.25|367.47|365.07|0
1650455540000|2022-04-20 11:52:20|367.65|365.25|367.3|364.9|367.65|365.25|367.3|364.9|0
1650455550000|2022-04-20 11:52:30|367.13|364.73|366.95|364.55|367.13|364.73|366.78|364.38|0
1650455560000|2022-04-20 11:52:40|366.61|364.21|366.43|364.03|366.78|364.38|366.43|364.03|0
1650455570000|2022-04-20 11:52:50|366.52|364.12|366.43|364.03|366.52|364.12|366.43|364.03|0
1650455580000|2022-04-20 11:53:00|366.61|364.21|366.43|364.03|366.61|364.21|366.43|364.03|0
1650455590000|2022-04-20 11:53:10|366.35|363.95|366.43|364.03|366.43|364.03|366.35|363.95|0
1650455600000|2022-04-20 11:53:20|366.35|363.95|366.43|364.03|366.43|364.03|366.35|363.95|0
1650455610000|2022-04-20 11:53:30|366.61|364.21|366.61|364.21|366.78|364.38|366.61|364.21|0
1650455620000|2022-04-20 11:53:40|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1650455630000|2022-04-20 11:53:50|366.61|364.21|366.61|364.21|366.7|364.3|366.61|364.21|0
1650455640000|2022-04-20 11:54:00|366.78|364.38|366.78|364.38|366.95|364.55|366.78|364.38|0
1650455650000|2022-04-20 11:54:10|366.95|364.55|366.78|364.38|366.95|364.55|366.61|364.21|0
1650455660000|2022-04-20 11:54:20|366.61|364.21|366.61|364.21|366.61|364.21|366.43|364.03|0
1650455670000|2022-04-20 11:54:30|366.52|364.12|366.6|364.2|366.61|364.21|366.52|364.12|0
1650455680000|2022-04-20 11:54:40|366.78|364.38|366.6|364.2|366.78|364.38|366.6|364.2|0
1650455690000|2022-04-20 11:54:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1650455700000|2022-04-20 11:55:00|366.08|363.68|366.43|364.03|366.43|364.03|366.08|363.68|0
1650455710000|2022-04-20 11:55:10|366.6|364.2|366.26|363.86|366.78|364.38|366.26|363.86|0
1650455720000|2022-04-20 11:55:20|365.74|363.34|365.04|362.64|365.74|363.34|365.04|362.64|0
1650455730000|2022-04-20 11:55:30|364.87|362.47|364.18|361.78|364.87|362.47|364.18|361.78|0
1650455740000|2022-04-20 11:55:40|364.53|362.13|364.18|361.78|364.53|362.13|364.18|361.78|0
1650455750000|2022-04-20 11:55:50|364.01|361.61|364.18|361.78|364.35|361.95|364.01|361.61|0
1650455760000|2022-04-20 11:56:00|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1650455770000|2022-04-20 11:56:10|364.18|361.78|363.14|360.74|364.18|361.78|363.14|360.74|0
1650455780000|2022-04-20 11:56:20|362.97|360.57|362.28|359.88|362.97|360.57|362.28|359.88|0
1650455790000|2022-04-20 11:56:30|362.45|360.05|362.28|359.88|362.45|360.05|362.28|359.88|0
1650455800000|2022-04-20 11:56:40|362.8|360.4|363.14|360.74|363.14|360.74|362.8|360.4|0
1650455810000|2022-04-20 11:56:50|365.93|363.53|365.76|363.36|365.93|363.53|365.76|363.36|0
1650455820000|2022-04-20 11:57:00|364.24|361.84|364.33|361.93|364.33|361.93|364.24|361.84|0
1650455830000|2022-04-20 11:57:10|364.5|362.1|362.31|359.91|364.5|362.1|362.31|359.91|0
1650455840000|2022-04-20 11:57:20|362.22|359.82|362.4|360|362.4|360|362.22|359.82|0
1650455850000|2022-04-20 11:57:30|362.49|360.09|362.05|359.65|362.49|360.09|362.05|359.65|0
1650455860000|2022-04-20 11:57:40|362.22|359.82|361.71|359.31|362.22|359.82|361.71|359.31|0
1650455870000|2022-04-20 11:57:50|361.88|359.48|361.71|359.31|361.88|359.48|361.71|359.31|0
1650455880000|2022-04-20 11:58:00|361.62|359.22|361.53|359.13|361.88|359.48|361.36|358.96|0
1650455890000|2022-04-20 11:58:10|361.88|359.48|361.36|358.96|361.88|359.48|361.36|358.96|0
1650455900000|2022-04-20 11:58:20|361.19|358.79|360.93|358.53|361.19|358.79|360.84|358.44|0
1650455910000|2022-04-20 11:58:30|361.53|359.13|361.62|359.22|361.62|359.22|361.53|359.13|0
1650455920000|2022-04-20 11:58:40|361.53|359.13|361.19|358.79|361.7|359.3|361.19|358.79|0
1650455930000|2022-04-20 11:58:50|361.36|358.96|361.01|358.61|361.36|358.96|361.01|358.61|0
1650455940000|2022-04-20 11:59:00|361.19|358.79|361.19|358.79|361.36|358.96|361.19|358.79|0
1650455950000|2022-04-20 11:59:10|361.36|358.96|361.36|358.96|361.53|359.13|361.36|358.96|0
1650455960000|2022-04-20 11:59:20|361.53|359.13|361.01|358.61|361.53|359.13|360.84|358.44|0
1650455970000|2022-04-20 11:59:30|360.67|358.27|360.84|358.44|361.01|358.61|360.67|358.27|0
1650455980000|2022-04-20 11:59:40|360.67|358.27|360.84|358.44|361.01|358.61|360.67|358.27|0
1650455990000|2022-04-20 11:59:50|361.01|358.61|360.67|358.27|361.01|358.61|360.67|358.27|0
1650456000000|2022-04-20 12:00:00|360.84|358.44|361.53|359.13|361.7|359.3|360.84|358.44|0
1650456010000|2022-04-20 12:00:10|361.36|358.96|361.45|359.05|361.45|359.05|361.36|358.96|0
1650456020000|2022-04-20 12:00:20|361.36|358.96|361.7|359.3|361.88|359.48|361.36|358.96|0
1650456030000|2022-04-20 12:00:30|361.53|359.13|361.19|358.79|361.53|359.13|361.19|358.79|0
1650456040000|2022-04-20 12:00:40|361.36|358.96|361.28|358.88|361.36|358.96|361.28|358.88|0
1650456050000|2022-04-20 12:00:50|361.01|358.61|360.5|358.1|361.01|358.61|360.5|358.1|0
1650456060000|2022-04-20 12:01:00|360.32|357.92|360.5|358.1|360.5|358.1|360.32|357.92|0
1650456070000|2022-04-20 12:01:10|360.67|358.27|361.01|358.61|361.01|358.61|360.67|358.27|0
1650456080000|2022-04-20 12:01:20|361.19|358.79|361.36|358.96|361.36|358.96|361.19|358.79|0
1650456090000|2022-04-20 12:01:30|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1650456100000|2022-04-20 12:01:40|361.36|358.96|361.36|358.96|361.36|358.96|361.19|358.79|0
1650456110000|2022-04-20 12:01:50|361.53|359.13|361.28|358.88|361.53|359.13|361.19|358.79|0
1650456120000|2022-04-20 12:02:00|361.7|359.3|361.88|359.48|362.05|359.65|361.7|359.3|0
1650456130000|2022-04-20 12:02:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650456140000|2022-04-20 12:02:20|361.88|359.48|361.53|359.13|361.88|359.48|361.53|359.13|0
1650456150000|2022-04-20 12:02:30|361.28|358.88|361.36|358.96|361.36|358.96|361.19|358.79|0
1650456160000|2022-04-20 12:02:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1650456170000|2022-04-20 12:02:50|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1650456180000|2022-04-20 12:03:00|361.53|359.13|361.53|359.13|361.7|359.3|361.53|359.13|0
1650456190000|2022-04-20 12:03:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650456200000|2022-04-20 12:03:20|361.53|359.13|361.7|359.3|361.7|359.3|361.53|359.13|0
1650456210000|2022-04-20 12:03:30|361.62|359.22|361.88|359.48|361.88|359.48|361.53|359.13|0
1650456220000|2022-04-20 12:03:40|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650456230000|2022-04-20 12:03:50|361.88|359.48|361.7|359.3|361.88|359.48|361.7|359.3|0
1650456240000|2022-04-20 12:04:00|361.88|359.48|361.7|359.3|361.88|359.48|361.7|359.3|0
1650456250000|2022-04-20 12:04:10|361.88|359.48|361.7|359.3|361.88|359.48|361.7|359.3|0
1650456260000|2022-04-20 12:04:20|361.27|358.87|361.27|358.87|361.27|358.87|361.18|358.78|0
1650456270000|2022-04-20 12:04:30|361.18|358.78|361.45|359.05|361.45|359.05|361.18|358.78|0
1650456280000|2022-04-20 12:04:40|361.53|359.13|361.53|359.13|361.53|359.13|361.36|358.96|0
1650456290000|2022-04-20 12:04:50|361.79|359.39|361.36|358.96|361.79|359.39|361.36|358.96|0
1650456300000|2022-04-20 12:05:00|361.18|358.78|361.45|359.05|361.7|359.3|361.18|358.78|0
1650456310000|2022-04-20 12:05:10|361.36|358.96|361.62|359.22|361.62|359.22|361.36|358.96|0
1650456320000|2022-04-20 12:05:20|361.7|359.3|361.53|359.13|361.7|359.3|361.53|359.13|0
1650456330000|2022-04-20 12:05:30|361.62|359.22|361.79|359.39|361.79|359.39|361.62|359.22|0
1650456340000|2022-04-20 12:05:40|361.87|359.47|362.22|359.82|362.22|359.82|361.87|359.47|0
1650456350000|2022-04-20 12:05:50|362.05|359.65|361.87|359.47|362.05|359.65|361.87|359.47|0
1650456360000|2022-04-20 12:06:00|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1650456380000|2022-04-20 12:06:20|362.22|359.82|362.22|359.82|362.39|359.99|362.22|359.82|0
1650456390000|2022-04-20 12:06:30|362.39|359.99|362.22|359.82|362.39|359.99|362.22|359.82|0
1650456400000|2022-04-20 12:06:40|362.05|359.65|361.87|359.47|362.05|359.65|361.87|359.47|0
1650456410000|2022-04-20 12:06:50|361.7|359.3|361.87|359.47|361.87|359.47|361.7|359.3|0
1650456420000|2022-04-20 12:07:00|361.7|359.3|361.7|359.3|361.87|359.47|361.7|359.3|0
1650456430000|2022-04-20 12:07:10|361.53|359.13|361.7|359.3|361.7|359.3|361.53|359.13|0
1650456440000|2022-04-20 12:07:20|361.53|359.13|361.53|359.13|361.7|359.3|361.53|359.13|0
1650456450000|2022-04-20 12:07:30|361.7|359.3|361.36|358.96|361.7|359.3|361.36|358.96|0
1650456460000|2022-04-20 12:07:40|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1650456470000|2022-04-20 12:07:50|361.27|358.87|361.18|358.78|361.27|358.87|361.01|358.61|0
1650456480000|2022-04-20 12:08:00|361.36|358.96|361.18|358.78|361.36|358.96|361.18|358.78|0
1650456490000|2022-04-20 12:08:10|361.01|358.61|361.53|359.13|361.53|359.13|361.01|358.61|0
1650456500000|2022-04-20 12:08:20|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1650456510000|2022-04-20 12:08:30|361.45|359.05|361.36|358.96|361.53|359.13|361.36|358.96|0
1650456520000|2022-04-20 12:08:40|361.18|358.78|361.36|358.96|361.36|358.96|361.18|358.78|0
1650456530000|2022-04-20 12:08:50|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1650456540000|2022-04-20 12:09:00|361.01|358.61|361.18|358.78|361.18|358.78|361.01|358.61|0
1650456550000|2022-04-20 12:09:10|361.36|358.96|361.36|358.96|361.36|358.96|361.18|358.78|0
1650456560000|2022-04-20 12:09:20|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1650456570000|2022-04-20 12:09:30|361.53|359.13|361.36|358.96|361.7|359.3|361.36|358.96|0
1650456580000|2022-04-20 12:09:40|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1650456590000|2022-04-20 12:09:50|361.53|359.13|361.18|358.78|361.53|359.13|361.18|358.78|0
1650456600000|2022-04-20 12:10:00|361.27|358.87|361.18|358.78|361.27|358.87|361.1|358.7|0
1650456610000|2022-04-20 12:10:10|361.01|358.61|361.18|358.78|361.18|358.78|361.01|358.61|0
1650456620000|2022-04-20 12:10:20|361.1|358.7|361.01|358.61|361.1|358.7|361.01|358.61|0
1650456630000|2022-04-20 12:10:30|361.18|358.78|361.18|358.78|361.18|358.78|361.1|358.7|0
1650456640000|2022-04-20 12:10:40|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1650456650000|2022-04-20 12:10:50|361.18|358.78|361.35|358.95|361.35|358.95|361.18|358.78|0
1650456660000|2022-04-20 12:11:00|361.53|359.13|361.18|358.78|361.53|359.13|361.18|358.78|0
1650456670000|2022-04-20 12:11:10|361.35|358.95|361.35|358.95|361.35|358.95|361.18|358.78|0
1650456690000|2022-04-20 12:11:30|361.18|358.78|361.18|358.78|361.35|358.95|361.18|358.78|0
1650456700000|2022-04-20 12:11:40|361.35|358.95|361.35|358.95|361.35|358.95|361.18|358.78|0
1650456710000|2022-04-20 12:11:50|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1650456720000|2022-04-20 12:12:00|361.35|358.95|361.18|358.78|361.35|358.95|361.18|358.78|0
1650456750000|2022-04-20 12:12:30|361.35|358.95|361.18|358.78|361.35|358.95|361.18|358.78|0
1650456770000|2022-04-20 12:12:50|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1650456780000|2022-04-20 12:13:00|362.04|359.64|361.87|359.47|362.04|359.64|361.53|359.13|0
1650456790000|2022-04-20 12:13:10|362.04|359.64|362.22|359.82|362.22|359.82|362.04|359.64|0
1650456800000|2022-04-20 12:13:20|362.39|359.99|362.22|359.82|362.39|359.99|362.22|359.82|0
1650456810000|2022-04-20 12:13:30|362.39|359.99|362.39|359.99|362.39|359.99|362.22|359.82|0
1650456830000|2022-04-20 12:13:50|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650456840000|2022-04-20 12:14:00|362.39|359.99|362.39|359.99|362.39|359.99|362.39|359.99|0
1650456850000|2022-04-20 12:14:10|362.56|360.16|362.39|359.99|362.56|360.16|362.39|359.99|0
1650456860000|2022-04-20 12:14:20|362.22|359.82|362.39|359.99|362.39|359.99|362.22|359.82|0
1650456870000|2022-04-20 12:14:30|362.56|360.16|362.56|360.16|362.56|360.16|362.39|359.99|0
1650456880000|2022-04-20 12:14:40|362.48|360.08|362.56|360.16|362.56|360.16|362.39|359.99|0
1650456890000|2022-04-20 12:14:50|362.39|359.99|362.39|359.99|362.56|360.16|362.39|359.99|0
1650456900000|2022-04-20 12:15:00|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1650456910000|2022-04-20 12:15:10|362.39|359.99|362.56|360.16|362.56|360.16|362.39|359.99|0
1650456920000|2022-04-20 12:15:20|362.74|360.34|362.91|360.51|362.91|360.51|362.74|360.34|0
1650456930000|2022-04-20 12:15:30|363.08|360.68|362.91|360.51|363.08|360.68|362.91|360.51|0
1650456940000|2022-04-20 12:15:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1650456950000|2022-04-20 12:15:50|362.91|360.51|363.08|360.68|363.08|360.68|362.91|360.51|0
1650456960000|2022-04-20 12:16:00|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650456970000|2022-04-20 12:16:10|363.08|360.68|363.25|360.85|363.25|360.85|363.08|360.68|0
1650456980000|2022-04-20 12:16:20|363.34|360.94|363.43|361.03|363.43|361.03|363.25|360.85|0
1650456990000|2022-04-20 12:16:30|363.25|360.85|363.43|361.03|363.43|361.03|363.25|360.85|0
1650457000000|2022-04-20 12:16:40|363.34|360.94|363.6|361.2|363.6|361.2|363.34|360.94|0
1650457010000|2022-04-20 12:16:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1650457020000|2022-04-20 12:17:00|363.6|361.2|363.43|361.03|363.6|361.2|363.43|361.03|0
1650457040000|2022-04-20 12:17:20|363.25|360.85|363.43|361.03|363.43|361.03|363.25|360.85|0
1650457050000|2022-04-20 12:17:30|363.34|360.94|363.43|361.03|363.43|361.03|363.34|360.94|0
1650457060000|2022-04-20 12:17:40|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650457070000|2022-04-20 12:17:50|363.34|360.94|363.25|360.85|363.34|360.94|363.25|360.85|0
1650457080000|2022-04-20 12:18:00|363.43|361.03|363.34|360.94|363.43|361.03|363.34|360.94|0
1650457090000|2022-04-20 12:18:10|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650457100000|2022-04-20 12:18:20|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1650457110000|2022-04-20 12:18:30|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650457140000|2022-04-20 12:19:00|363.6|361.2|363.43|361.03|363.6|361.2|363.43|361.03|0
1650457150000|2022-04-20 12:19:10|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1650457160000|2022-04-20 12:19:20|363.43|361.03|363.6|361.2|363.6|361.2|363.43|361.03|0
1650457170000|2022-04-20 12:19:30|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1650457180000|2022-04-20 12:19:40|363.6|361.2|363.69|361.29|363.77|361.37|363.6|361.2|0
1650457190000|2022-04-20 12:19:50|363.77|361.37|363.6|361.2|363.77|361.37|363.43|361.03|0
1650457200000|2022-04-20 12:20:00|363.77|361.37|363.52|361.12|363.77|361.37|363.43|361.03|0
1650457210000|2022-04-20 12:20:10|363.25|360.85|363.08|360.68|363.25|360.85|363.08|360.68|0
1650457220000|2022-04-20 12:20:20|363.25|360.85|363.25|360.85|363.25|360.85|363.08|360.68|0
1650457230000|2022-04-20 12:20:30|362.91|360.51|363.08|360.68|363.08|360.68|362.91|360.51|0
1650457240000|2022-04-20 12:20:40|362.91|360.51|363.08|360.68|363.08|360.68|362.91|360.51|0
1650457250000|2022-04-20 12:20:50|363|360.6|363.08|360.68|363.08|360.68|363|360.6|0
1650457260000|2022-04-20 12:21:00|362.91|360.51|363.08|360.68|363.08|360.68|362.91|360.51|0
1650457270000|2022-04-20 12:21:10|363|360.6|363.08|360.68|363.08|360.68|363|360.6|0
1650457280000|2022-04-20 12:21:20|363.25|360.85|363.17|360.77|363.25|360.85|363.08|360.68|0
1650457290000|2022-04-20 12:21:30|363.25|360.85|362.91|360.51|363.25|360.85|362.91|360.51|0
1650457300000|2022-04-20 12:21:40|362.82|360.42|362.91|360.51|362.91|360.51|362.73|360.33|0
1650457310000|2022-04-20 12:21:50|363.08|360.68|363.08|360.68|363.17|360.77|363.08|360.68|0
1650457320000|2022-04-20 12:22:00|363|360.6|362.82|360.42|363|360.6|362.82|360.42|0
1650457330000|2022-04-20 12:22:10|362.73|360.33|362.56|360.16|362.73|360.33|362.56|360.16|0
1650457340000|2022-04-20 12:22:20|362.65|360.25|362.73|360.33|362.73|360.33|362.56|360.16|0
1650457350000|2022-04-20 12:22:30|362.91|360.51|362.73|360.33|362.91|360.51|362.73|360.33|0
1650457360000|2022-04-20 12:22:40|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1650457370000|2022-04-20 12:22:50|362.65|360.25|362.73|360.33|362.73|360.33|362.65|360.25|0
1650457380000|2022-04-20 12:23:00|363.08|360.68|363.08|360.68|363.25|360.85|363.08|360.68|0
1650457390000|2022-04-20 12:23:10|362.9|360.5|363.08|360.68|363.08|360.68|362.9|360.5|0
1650457410000|2022-04-20 12:23:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1650457420000|2022-04-20 12:23:40|363.08|360.68|363.25|360.85|363.25|360.85|363.08|360.68|0
1650457430000|2022-04-20 12:23:50|363.08|360.68|363.25|360.85|363.42|361.02|363.08|360.68|0
1650457440000|2022-04-20 12:24:00|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650457450000|2022-04-20 12:24:10|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650457460000|2022-04-20 12:24:20|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650457470000|2022-04-20 12:24:30|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1650457490000|2022-04-20 12:24:50|363.42|361.02|363.25|360.85|363.42|361.02|363.25|360.85|0
1650457500000|2022-04-20 12:25:00|363.34|360.94|363.77|361.37|363.77|361.37|363.34|360.94|0
1650457510000|2022-04-20 12:25:10|363.6|361.2|363.25|360.85|363.6|361.2|363.25|360.85|0
1650457520000|2022-04-20 12:25:20|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650457540000|2022-04-20 12:25:40|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1650457550000|2022-04-20 12:25:50|363.42|361.02|363.6|361.2|363.6|361.2|363.42|361.02|0
1650457560000|2022-04-20 12:26:00|363.42|361.02|363.77|361.37|363.77|361.37|363.42|361.02|0
1650457580000|2022-04-20 12:26:20|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1650457600000|2022-04-20 12:26:40|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650457610000|2022-04-20 12:26:50|363.51|361.11|363.6|361.2|363.6|361.2|363.51|361.11|0
1650457620000|2022-04-20 12:27:00|363.42|361.02|362.73|360.33|363.42|361.02|362.73|360.33|0
1650457630000|2022-04-20 12:27:10|362.9|360.5|362.38|359.98|362.9|360.5|362.38|359.98|0
1650457640000|2022-04-20 12:27:20|362.21|359.81|362.38|359.98|362.38|359.98|362.21|359.81|0
1650457650000|2022-04-20 12:27:30|362.56|360.16|362.65|360.25|362.65|360.25|362.56|360.16|0
1650457660000|2022-04-20 12:27:40|362.9|360.5|362.38|359.98|362.9|360.5|362.38|359.98|0
1650457670000|2022-04-20 12:27:50|362.56|360.16|361.52|359.12|362.56|360.16|361.35|358.95|0
1650457680000|2022-04-20 12:28:00|361.35|358.95|360.34|357.94|361.35|358.95|360.34|357.94|0
1650457690000|2022-04-20 12:28:10|360.43|358.03|360.51|358.11|360.51|358.11|360.34|357.94|0
1650457700000|2022-04-20 12:28:20|360.34|357.94|359.13|356.73|360.34|357.94|359.13|356.73|0
1650457710000|2022-04-20 12:28:30|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1650457720000|2022-04-20 12:28:40|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1650457730000|2022-04-20 12:28:50|359.48|357.08|358.96|356.56|359.48|357.08|358.96|356.56|0
1650457740000|2022-04-20 12:29:00|358.78|356.38|359.3|356.9|359.3|356.9|358.78|356.38|0
1650457750000|2022-04-20 12:29:10|359.13|356.73|359.48|357.08|359.48|357.08|359.13|356.73|0
1650457760000|2022-04-20 12:29:20|359.3|356.9|359.13|356.73|359.3|356.9|358.96|356.56|0
1650457780000|2022-04-20 12:29:40|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1650457790000|2022-04-20 12:29:50|359.47|357.07|359.3|356.9|359.47|357.07|359.13|356.73|0
1650457800000|2022-04-20 12:30:00|359.47|357.07|359.3|356.9|359.47|357.07|359.3|356.9|0
1650457810000|2022-04-20 12:30:10|359.47|357.07|360.51|358.11|360.51|358.11|359.47|357.07|0
1650457820000|2022-04-20 12:30:20|360.34|357.94|360.34|357.94|360.51|358.11|360.34|357.94|0
1650457830000|2022-04-20 12:30:30|360.51|358.11|360.34|357.94|360.51|358.11|360.34|357.94|0
1650457850000|2022-04-20 12:30:50|360.26|357.86|360.51|358.11|360.51|358.11|360.26|357.86|0
1650457860000|2022-04-20 12:31:00|360.34|357.94|360.17|357.77|360.34|357.94|360.17|357.77|0
1650457870000|2022-04-20 12:31:10|360.34|357.94|360.17|357.77|360.34|357.94|360.17|357.77|0
1650457880000|2022-04-20 12:31:20|360.34|357.94|360.34|357.94|360.51|358.11|360.34|357.94|0
1650457890000|2022-04-20 12:31:30|360.51|358.11|360.34|357.94|360.51|358.11|360.34|357.94|0
1650457900000|2022-04-20 12:31:40|360.26|357.86|360.34|357.94|360.34|357.94|360.17|357.77|0
1650457910000|2022-04-20 12:31:50|360.25|357.85|360.34|357.94|360.34|357.94|360.25|357.85|0
1650457920000|2022-04-20 12:32:00|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1650457930000|2022-04-20 12:32:10|360.34|357.94|360.86|358.46|360.86|358.46|360.34|357.94|0
1650457940000|2022-04-20 12:32:20|360.51|358.11|360.34|357.94|360.51|358.11|360.34|357.94|0
1650457950000|2022-04-20 12:32:30|360.51|358.11|360.51|358.11|360.51|358.11|360.34|357.94|0
1650457970000|2022-04-20 12:32:50|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1650457980000|2022-04-20 12:33:00|360.51|358.11|360.34|357.94|360.51|358.11|360.16|357.76|0
1650457990000|2022-04-20 12:33:10|360.25|357.85|359.99|357.59|360.25|357.85|359.99|357.59|0
1650458000000|2022-04-20 12:33:20|359.82|357.42|359.65|357.25|359.82|357.42|359.65|357.25|0
1650458010000|2022-04-20 12:33:30|359.82|357.42|359.3|356.9|359.82|357.42|359.3|356.9|0
1650458020000|2022-04-20 12:33:40|359.39|356.99|359.47|357.07|359.47|357.07|359.3|356.9|0
1650458030000|2022-04-20 12:33:50|359.65|357.25|359.3|356.9|359.65|357.25|359.3|356.9|0
1650458040000|2022-04-20 12:34:00|359.13|356.73|359.3|356.9|359.3|356.9|359.13|356.73|0
1650458050000|2022-04-20 12:34:10|359.65|357.25|359.99|357.59|359.99|357.59|359.65|357.25|0
1650458060000|2022-04-20 12:34:20|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1650458070000|2022-04-20 12:34:30|359.74|357.34|359.82|357.42|359.82|357.42|359.74|357.34|0
1650458080000|2022-04-20 12:34:40|359.65|357.25|359.47|357.07|359.65|357.25|359.47|357.07|0
1650458090000|2022-04-20 12:34:50|359.65|357.25|359.74|357.34|359.74|357.34|359.65|357.25|0
1650458100000|2022-04-20 12:35:00|359.82|357.42|359.39|356.99|359.82|357.42|359.39|356.99|0
1650458110000|2022-04-20 12:35:10|359.13|356.73|359.3|356.9|359.3|356.9|359.13|356.73|0
1650458120000|2022-04-20 12:35:20|359.22|356.82|359.13|356.73|359.22|356.82|359.13|356.73|0
1650458140000|2022-04-20 12:35:40|359.22|356.82|359.65|357.25|359.65|357.25|359.22|356.82|0
1650458150000|2022-04-20 12:35:50|359.47|357.07|359.47|357.07|359.47|357.07|359.3|356.9|0
1650458160000|2022-04-20 12:36:00|359.65|357.25|359.47|357.07|359.65|357.25|359.47|357.07|0
1650458170000|2022-04-20 12:36:10|359.56|357.16|359.73|357.33|359.82|357.42|359.56|357.16|0
1650458180000|2022-04-20 12:36:20|359.82|357.42|359.47|357.07|359.91|357.51|359.47|357.07|0
1650458210000|2022-04-20 12:36:50|359.56|357.16|359.64|357.24|359.64|357.24|359.56|357.16|0
1650458220000|2022-04-20 12:37:00|359.47|357.07|359.82|357.42|359.82|357.42|359.47|357.07|0
1650458230000|2022-04-20 12:37:10|359.91|357.51|360.16|357.76|360.16|357.76|359.91|357.51|0
1650458240000|2022-04-20 12:37:20|359.99|357.59|360.16|357.76|360.16|357.76|359.99|357.59|0
1650458250000|2022-04-20 12:37:30|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1650458260000|2022-04-20 12:37:40|360.08|357.68|359.99|357.59|360.16|357.76|359.99|357.59|0
1650458280000|2022-04-20 12:38:00|360.16|357.76|359.82|357.42|360.16|357.76|359.82|357.42|0
1650458290000|2022-04-20 12:38:10|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1650458300000|2022-04-20 12:38:20|360.16|357.76|360.34|357.94|360.34|357.94|360.16|357.76|0
1650458310000|2022-04-20 12:38:30|360.16|357.76|360.34|357.94|360.34|357.94|360.16|357.76|0
1650458320000|2022-04-20 12:38:40|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1650458330000|2022-04-20 12:38:50|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1650458340000|2022-04-20 12:39:00|360.16|357.76|359.99|357.59|360.16|357.76|359.99|357.59|0
1650458350000|2022-04-20 12:39:10|360.16|357.76|360.34|357.94|360.34|357.94|360.16|357.76|0
1650458360000|2022-04-20 12:39:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1650458370000|2022-04-20 12:39:30|359.99|357.59|359.82|357.42|359.99|357.59|359.82|357.42|0
1650458380000|2022-04-20 12:39:40|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1650458390000|2022-04-20 12:39:50|359.82|357.42|359.99|357.59|359.99|357.59|359.82|357.42|0
1650458400000|2022-04-20 12:40:00|359.82|357.42|359.99|357.59|359.99|357.59|359.82|357.42|0
1650458410000|2022-04-20 12:40:10|359.82|357.42|359.64|357.24|359.82|357.42|359.64|357.24|0
1650458420000|2022-04-20 12:40:20|359.47|357.07|359.47|357.07|359.64|357.24|359.47|357.07|0
1650458430000|2022-04-20 12:40:30|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1650458440000|2022-04-20 12:40:40|359.47|357.07|359.3|356.9|359.56|357.16|359.3|356.9|0
1650458450000|2022-04-20 12:40:50|358.78|356.38|358.95|356.55|358.95|356.55|358.78|356.38|0
1650458460000|2022-04-20 12:41:00|359.47|357.07|359.47|357.07|359.64|357.24|359.47|357.07|0
1650458470000|2022-04-20 12:41:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1650458480000|2022-04-20 12:41:20|359.82|357.42|359.64|357.24|359.82|357.42|359.64|357.24|0
1650458490000|2022-04-20 12:41:30|359.82|357.42|359.47|357.07|359.82|357.42|359.47|357.07|0
1650458500000|2022-04-20 12:41:40|359.64|357.24|359.3|356.9|359.64|357.24|359.3|356.9|0
1650458510000|2022-04-20 12:41:50|359.12|356.72|359.12|356.72|359.21|356.81|359.12|356.72|0
1650458520000|2022-04-20 12:42:00|359.21|356.81|358.95|356.55|359.21|356.81|358.95|356.55|0
1650458530000|2022-04-20 12:42:10|359.12|356.72|359.47|357.07|359.47|357.07|359.12|356.72|0
1650458540000|2022-04-20 12:42:20|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1650458550000|2022-04-20 12:42:30|359.47|357.07|359.82|357.42|359.82|357.42|359.47|357.07|0
1650458560000|2022-04-20 12:42:40|359.64|357.24|359.82|357.42|359.82|357.42|359.64|357.24|0
1650458570000|2022-04-20 12:42:50|359.99|357.59|359.82|357.42|359.99|357.59|359.82|357.42|0
1650458580000|2022-04-20 12:43:00|359.9|357.5|359.82|357.42|359.99|357.59|359.82|357.42|0
1650458590000|2022-04-20 12:43:10|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1650458620000|2022-04-20 12:43:40|359.9|357.5|360.16|357.76|360.16|357.76|359.81|357.41|0
1650458640000|2022-04-20 12:44:00|360.33|357.93|359.99|357.59|360.33|357.93|359.99|357.59|0
1650458650000|2022-04-20 12:44:10|360.16|357.76|359.99|357.59|360.16|357.76|359.99|357.59|0
1650458660000|2022-04-20 12:44:20|360.16|357.76|360.16|357.76|360.16|357.76|360.08|357.68|0
1650458670000|2022-04-20 12:44:30|360.33|357.93|360.33|357.93|360.33|357.93|360.33|357.93|0
1650458680000|2022-04-20 12:44:40|360.51|358.11|360.51|358.11|360.51|358.11|360.33|357.93|0
1650458690000|2022-04-20 12:44:50|360.68|358.28|360.33|357.93|360.68|358.28|360.33|357.93|0
1650458700000|2022-04-20 12:45:00|360.08|357.68|359.99|357.59|360.16|357.76|359.99|357.59|0
1650458710000|2022-04-20 12:45:10|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1650458720000|2022-04-20 12:45:20|359.99|357.59|359.99|357.59|360.16|357.76|359.99|357.59|0
1650458730000|2022-04-20 12:45:30|360.33|357.93|360.68|358.28|360.68|358.28|360.33|357.93|0
1650458740000|2022-04-20 12:45:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1650458750000|2022-04-20 12:45:50|360.33|357.93|360.51|358.11|360.51|358.11|360.33|357.93|0
1650458760000|2022-04-20 12:46:00|360.6|358.2|360.68|358.28|360.68|358.28|360.51|358.11|0
1650458770000|2022-04-20 12:46:10|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1650458780000|2022-04-20 12:46:20|360.77|358.37|360.68|358.28|360.77|358.37|360.68|358.28|0
1650458790000|2022-04-20 12:46:30|360.85|358.45|361.02|358.62|361.02|358.62|360.85|358.45|0
1650458800000|2022-04-20 12:46:40|361.2|358.8|361.54|359.14|361.54|359.14|361.2|358.8|0
1650458820000|2022-04-20 12:47:00|361.37|358.97|361.54|359.14|361.54|359.14|361.37|358.97|0
1650458830000|2022-04-20 12:47:10|361.37|358.97|361.54|359.14|361.54|359.14|361.37|358.97|0
1650458840000|2022-04-20 12:47:20|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1650458850000|2022-04-20 12:47:30|361.54|359.14|361.63|359.23|361.63|359.23|361.54|359.14|0
1650458860000|2022-04-20 12:47:40|361.72|359.32|361.54|359.14|361.72|359.32|361.54|359.14|0
1650458870000|2022-04-20 12:47:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1650458880000|2022-04-20 12:48:00|361.2|358.8|361.72|359.32|361.72|359.32|361.2|358.8|0
1650458890000|2022-04-20 12:48:10|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1650458900000|2022-04-20 12:48:20|361.72|359.32|361.54|359.14|361.72|359.32|361.54|359.14|0
1650458910000|2022-04-20 12:48:30|361.63|359.23|361.54|359.14|361.72|359.32|361.54|359.14|0
1650458940000|2022-04-20 12:49:00|361.72|359.32|361.54|359.14|361.72|359.32|361.54|359.14|0
1650458960000|2022-04-20 12:49:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1650458970000|2022-04-20 12:49:30|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1650458980000|2022-04-20 12:49:40|361.2|358.8|360.85|358.45|361.2|358.8|360.85|358.45|0
1650458990000|2022-04-20 12:49:50|360.68|358.28|360.85|358.45|360.85|358.45|360.68|358.28|0
1650459000000|2022-04-20 12:50:00|361.37|358.97|361.02|358.62|361.37|358.97|361.02|358.62|0
1650459010000|2022-04-20 12:50:10|361.2|358.8|361.02|358.62|361.2|358.8|361.02|358.62|0
1650459020000|2022-04-20 12:50:20|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1650459030000|2022-04-20 12:50:30|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1650459040000|2022-04-20 12:50:40|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1650459050000|2022-04-20 12:50:50|360.33|357.93|360.68|358.28|360.68|358.28|360.33|357.93|0
1650459060000|2022-04-20 12:51:00|360.85|358.45|360.85|358.45|360.85|358.45|360.68|358.28|0
1650459070000|2022-04-20 12:51:10|361.02|358.62|360.68|358.28|361.02|358.62|360.68|358.28|0
1650459080000|2022-04-20 12:51:20|360.85|358.45|360.33|357.93|360.85|358.45|360.33|357.93|0
1650459090000|2022-04-20 12:51:30|360.5|358.1|360.85|358.45|361.02|358.62|360.5|358.1|0
1650459100000|2022-04-20 12:51:40|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1650459110000|2022-04-20 12:51:50|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1650459120000|2022-04-20 12:52:00|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1650459130000|2022-04-20 12:52:10|361.2|358.8|361.02|358.62|361.37|358.97|361.02|358.62|0
1650459140000|2022-04-20 12:52:20|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1650459150000|2022-04-20 12:52:30|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1650459160000|2022-04-20 12:52:40|360.85|358.45|360.68|358.28|360.85|358.45|360.68|358.28|0
1650459170000|2022-04-20 12:52:50|360.85|358.45|361.02|358.62|361.02|358.62|360.85|358.45|0
1650459180000|2022-04-20 12:53:00|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1650459200000|2022-04-20 12:53:20|361.02|358.62|360.85|358.45|361.02|358.62|360.85|358.45|0
1650459210000|2022-04-20 12:53:30|360.68|358.28|360.5|358.1|360.68|358.28|360.5|358.1|0
1650459220000|2022-04-20 12:53:40|360.33|357.93|360.16|357.76|360.33|357.93|360.16|357.76|0
1650459230000|2022-04-20 12:53:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1650459240000|2022-04-20 12:54:00|359.64|357.24|359.29|356.89|359.64|357.24|359.29|356.89|0
1650459250000|2022-04-20 12:54:10|359.47|357.07|359.64|357.24|359.64|357.24|359.47|357.07|0
1650459260000|2022-04-20 12:54:20|359.47|357.07|359.47|357.07|359.47|357.07|359.29|356.89|0
1650459270000|2022-04-20 12:54:30|359.29|356.89|359.12|356.72|359.29|356.89|359.12|356.72|0
1650459280000|2022-04-20 12:54:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650459290000|2022-04-20 12:54:50|359.12|356.72|358.95|356.55|359.29|356.89|358.95|356.55|0
1650459300000|2022-04-20 12:55:00|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1650459320000|2022-04-20 12:55:20|359.29|356.89|359.46|357.06|359.46|357.06|359.29|356.89|0
1650459330000|2022-04-20 12:55:30|359.64|357.24|359.29|356.89|359.64|357.24|359.29|356.89|0
1650459340000|2022-04-20 12:55:40|359.12|356.72|358.95|356.55|359.12|356.72|358.77|356.37|0
1650459350000|2022-04-20 12:55:50|358.77|356.37|358.77|356.37|358.95|356.55|358.77|356.37|0
1650459360000|2022-04-20 12:56:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650459370000|2022-04-20 12:56:10|359.29|356.89|359.12|356.72|359.29|356.89|359.12|356.72|0
1650459380000|2022-04-20 12:56:20|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1650459390000|2022-04-20 12:56:30|359.46|357.06|359.29|356.89|359.46|357.06|359.29|356.89|0
1650459400000|2022-04-20 12:56:40|359.21|356.81|359.29|356.89|359.29|356.89|359.21|356.81|0
1650459410000|2022-04-20 12:56:50|359.12|356.72|359.29|356.89|359.46|357.06|359.12|356.72|0
1650459420000|2022-04-20 12:57:00|359.46|357.06|359.46|357.06|359.46|357.06|359.29|356.89|0
1650459430000|2022-04-20 12:57:10|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1650459440000|2022-04-20 12:57:20|359.46|357.06|359.46|357.06|359.64|357.24|359.46|357.06|0
1650459460000|2022-04-20 12:57:40|359.38|356.98|359.29|356.89|359.38|356.98|359.29|356.89|0
1650459470000|2022-04-20 12:57:50|359.12|356.72|358.77|356.37|359.12|356.72|358.77|356.37|0
1650459480000|2022-04-20 12:58:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650459490000|2022-04-20 12:58:10|359.12|356.72|358.95|356.55|359.12|356.72|358.95|356.55|0
1650459500000|2022-04-20 12:58:20|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1650459510000|2022-04-20 12:58:30|359.29|356.89|358.43|356.03|359.29|356.89|358.43|356.03|0
1650459520000|2022-04-20 12:58:40|358.26|355.86|358.26|355.86|358.26|355.86|358.08|355.68|0
1650459530000|2022-04-20 12:58:50|358.08|355.68|358.08|355.68|358.08|355.68|357.91|355.51|0
1650459550000|2022-04-20 12:59:10|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1650459560000|2022-04-20 12:59:20|358.43|356.03|358.26|355.86|358.43|356.03|358.26|355.86|0
1650459570000|2022-04-20 12:59:30|358.08|355.68|358.08|355.68|358.08|355.68|357.91|355.51|0
1650459580000|2022-04-20 12:59:40|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1650459590000|2022-04-20 12:59:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1650459600000|2022-04-20 13:00:00|357.91|355.51|358.26|355.86|358.26|355.86|357.91|355.51|0
1650459610000|2022-04-20 13:00:10|358.43|356.03|358.08|355.68|358.6|356.2|358.08|355.68|0
1650459630000|2022-04-20 13:00:30|358.26|355.86|358.6|356.2|358.6|356.2|358.26|355.86|0
1650459640000|2022-04-20 13:00:40|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1650459650000|2022-04-20 13:00:50|358.6|356.2|358.77|356.37|358.77|356.37|358.6|356.2|0
1650459660000|2022-04-20 13:01:00|358.94|356.54|358.77|356.37|358.94|356.54|358.77|356.37|0
1650459670000|2022-04-20 13:01:10|358.94|356.54|358.77|356.37|358.94|356.54|358.77|356.37|0
1650459680000|2022-04-20 13:01:20|358.94|356.54|358.77|356.37|358.94|356.54|358.77|356.37|0
1650459690000|2022-04-20 13:01:30|358.94|356.54|359.64|357.24|359.64|357.24|358.94|356.54|0
1650459710000|2022-04-20 13:01:50|359.46|357.06|359.12|356.72|359.46|357.06|359.12|356.72|0
1650459720000|2022-04-20 13:02:00|359.29|356.89|359.81|357.41|359.81|357.41|359.29|356.89|0
1650459730000|2022-04-20 13:02:10|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1650459740000|2022-04-20 13:02:20|359.81|357.41|359.81|357.41|359.98|357.58|359.81|357.41|0
1650459750000|2022-04-20 13:02:30|359.63|357.23|359.81|357.41|359.81|357.41|359.63|357.23|0
1650459760000|2022-04-20 13:02:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1650459770000|2022-04-20 13:02:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1650459780000|2022-04-20 13:03:00|359.63|357.23|359.29|356.89|359.63|357.23|359.29|356.89|0
1650459790000|2022-04-20 13:03:10|359.46|357.06|359.46|357.06|359.63|357.23|359.46|357.06|0
1650459800000|2022-04-20 13:03:20|359.63|357.23|359.81|357.41|359.81|357.41|359.63|357.23|0
1650459810000|2022-04-20 13:03:30|359.63|357.23|359.81|357.41|359.81|357.41|359.63|357.23|0
1650459820000|2022-04-20 13:03:40|359.63|357.23|359.98|357.58|359.98|357.58|359.63|357.23|0
1650459830000|2022-04-20 13:03:50|360.15|357.75|360.15|357.75|360.33|357.93|359.98|357.58|0
1650459840000|2022-04-20 13:04:00|359.98|357.58|360.15|357.75|360.15|357.75|359.98|357.58|0
1650459850000|2022-04-20 13:04:10|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1650459860000|2022-04-20 13:04:20|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1650459870000|2022-04-20 13:04:30|360.5|358.1|360.33|357.93|360.5|358.1|360.15|357.75|0
1650459880000|2022-04-20 13:04:40|360.42|358.02|360.5|358.1|360.5|358.1|360.33|357.93|0
1650459890000|2022-04-20 13:04:50|360.59|358.19|360.5|358.1|360.59|358.19|360.5|358.1|0
1650459900000|2022-04-20 13:05:00|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1650459910000|2022-04-20 13:05:10|360.67|358.27|360.84|358.44|360.84|358.44|360.5|358.1|0
1650459920000|2022-04-20 13:05:20|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1650459930000|2022-04-20 13:05:30|360.84|358.44|360.67|358.27|360.84|358.44|360.5|358.1|0
1650459940000|2022-04-20 13:05:40|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1650459950000|2022-04-20 13:05:50|361.02|358.62|361.02|358.62|361.02|358.62|360.84|358.44|0
1650459960000|2022-04-20 13:06:00|361.19|358.79|361.02|358.62|361.19|358.79|360.84|358.44|0
1650459970000|2022-04-20 13:06:10|360.93|358.53|360.84|358.44|361.02|358.62|360.84|358.44|0
1650459980000|2022-04-20 13:06:20|360.67|358.27|360.5|358.1|360.67|358.27|360.5|358.1|0
1650459990000|2022-04-20 13:06:30|360.32|357.92|360.32|357.92|360.41|358.01|360.32|357.92|0
1650460000000|2022-04-20 13:06:40|360.5|358.1|360.15|357.75|360.67|358.27|360.15|357.75|0
1650460010000|2022-04-20 13:06:50|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1650460020000|2022-04-20 13:07:00|360.15|357.75|360.15|357.75|360.15|357.75|359.98|357.58|0
1650460030000|2022-04-20 13:07:10|360.32|357.92|360.32|357.92|360.32|357.92|360.15|357.75|0
1650460040000|2022-04-20 13:07:20|360.5|358.1|360.84|358.44|360.84|358.44|360.5|358.1|0
1650460050000|2022-04-20 13:07:30|360.67|358.27|360.5|358.1|360.67|358.27|360.5|358.1|0
1650460060000|2022-04-20 13:07:40|360.67|358.27|360.67|358.27|360.67|358.27|360.5|358.1|0
1650460070000|2022-04-20 13:07:50|360.5|358.1|360.5|358.1|360.5|358.1|360.32|357.92|0
1650460080000|2022-04-20 13:08:00|360.67|358.27|360.84|358.44|361.02|358.62|360.67|358.27|0
1650460090000|2022-04-20 13:08:10|360.67|358.27|360.84|358.44|360.84|358.44|360.67|358.27|0
1650460100000|2022-04-20 13:08:20|360.67|358.27|361.02|358.62|361.02|358.62|360.67|358.27|0
1650460110000|2022-04-20 13:08:30|361.19|358.79|361.02|358.62|361.19|358.79|361.02|358.62|0
1650460120000|2022-04-20 13:08:40|361.19|358.79|361.54|359.14|361.54|359.14|361.19|358.79|0
1650460130000|2022-04-20 13:08:50|361.36|358.96|361.19|358.79|361.36|358.96|361.19|358.79|0
1650460140000|2022-04-20 13:09:00|361.02|358.62|360.84|358.44|361.02|358.62|360.84|358.44|0
1650460150000|2022-04-20 13:09:10|361.02|358.62|360.84|358.44|361.02|358.62|360.84|358.44|0
1650460160000|2022-04-20 13:09:20|361.02|358.62|361.36|358.96|361.36|358.96|361.02|358.62|0
1650460170000|2022-04-20 13:09:30|361.19|358.79|361.36|358.96|361.36|358.96|361.19|358.79|0
1650460180000|2022-04-20 13:09:40|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1650460190000|2022-04-20 13:09:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1650460200000|2022-04-20 13:10:00|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1650460210000|2022-04-20 13:10:10|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1650460230000|2022-04-20 13:10:30|361.19|358.79|361.36|358.96|361.36|358.96|361.19|358.79|0
1650460240000|2022-04-20 13:10:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1650460250000|2022-04-20 13:10:50|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1650460260000|2022-04-20 13:11:00|361.19|358.79|361.53|359.13|361.53|359.13|361.19|358.79|0
1650460270000|2022-04-20 13:11:10|361.71|359.31|361.53|359.13|361.71|359.31|361.53|359.13|0
1650460280000|2022-04-20 13:11:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1650460290000|2022-04-20 13:11:30|361.53|359.13|361.53|359.13|361.53|359.13|361.45|359.05|0
1650460300000|2022-04-20 13:11:40|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1650460310000|2022-04-20 13:11:50|361.19|358.79|361.36|358.96|361.36|358.96|361.19|358.79|0
1650460320000|2022-04-20 13:12:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1650460330000|2022-04-20 13:12:10|362.05|359.65|362.05|359.65|362.23|359.83|362.05|359.65|0
1650460340000|2022-04-20 13:12:20|362.23|359.83|362.23|359.83|362.4|360|362.23|359.83|0
1650460350000|2022-04-20 13:12:30|362.05|359.65|361.97|359.57|362.05|359.65|361.88|359.48|0
1650460360000|2022-04-20 13:12:40|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1650460370000|2022-04-20 13:12:50|361.88|359.48|362.05|359.65|362.05|359.65|361.88|359.48|0
1650460380000|2022-04-20 13:13:00|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1650460390000|2022-04-20 13:13:10|362.05|359.65|361.88|359.48|362.05|359.65|361.88|359.48|0
1650460400000|2022-04-20 13:13:20|362.05|359.65|362.23|359.83|362.23|359.83|362.05|359.65|0
1650460420000|2022-04-20 13:13:40|362.05|359.65|361.88|359.48|362.05|359.65|361.88|359.48|0
1650460440000|2022-04-20 13:14:00|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1650460450000|2022-04-20 13:14:10|362.23|359.83|362.4|360|362.4|360|362.23|359.83|0
1650460460000|2022-04-20 13:14:20|362.23|359.83|362.4|360|362.4|360|362.23|359.83|0
1650460470000|2022-04-20 13:14:30|362.05|359.65|362.23|359.83|362.23|359.83|362.05|359.65|0
1650460480000|2022-04-20 13:14:40|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1650460500000|2022-04-20 13:15:00|362.23|359.83|362.4|360|362.4|360|362.23|359.83|0
1650460510000|2022-04-20 13:15:10|362.23|359.83|362.05|359.65|362.4|360|362.05|359.65|0
1650460520000|2022-04-20 13:15:20|362.23|359.83|362.05|359.65|362.23|359.83|362.05|359.65|0
1650460530000|2022-04-20 13:15:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1650460550000|2022-04-20 13:15:50|362.4|360|362.4|360|362.4|360|362.4|360|0
1650460560000|2022-04-20 13:16:00|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1650460570000|2022-04-20 13:16:10|362.4|360|362.4|360|362.4|360|362.4|360|0
1650460580000|2022-04-20 13:16:20|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1650460590000|2022-04-20 13:16:30|362.4|360|362.05|359.65|362.4|360|362.05|359.65|0
1650460610000|2022-04-20 13:16:50|361.71|359.31|361.88|359.48|361.88|359.48|361.71|359.31|0
1650460620000|2022-04-20 13:17:00|361.71|359.31|361.71|359.31|361.88|359.48|361.71|359.31|0
1650460630000|2022-04-20 13:17:10|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1650460650000|2022-04-20 13:17:30|361.7|359.3|361.88|359.48|361.88|359.48|361.7|359.3|0
1650460660000|2022-04-20 13:17:40|362.05|359.65|361.79|359.39|362.05|359.65|361.79|359.39|0
1650460670000|2022-04-20 13:17:50|361.88|359.48|361.97|359.57|361.97|359.57|361.88|359.48|0
1650460680000|2022-04-20 13:18:00|362.14|359.74|362.05|359.65|362.14|359.74|362.05|359.65|0
1650460690000|2022-04-20 13:18:10|362.14|359.74|362.22|359.82|362.22|359.82|362.05|359.65|0
1650460700000|2022-04-20 13:18:20|362.14|359.74|362.22|359.82|362.22|359.82|362.14|359.74|0
1650460710000|2022-04-20 13:18:30|362.4|360|362.31|359.91|362.4|360|362.22|359.82|0
1650460720000|2022-04-20 13:18:40|361.88|359.48|361.7|359.3|361.88|359.48|361.7|359.3|0
1650460730000|2022-04-20 13:18:50|361.53|359.13|361.53|359.13|361.7|359.3|361.53|359.13|0
1650460740000|2022-04-20 13:19:00|361.7|359.3|361.88|359.48|361.88|359.48|361.7|359.3|0
1650460750000|2022-04-20 13:19:10|361.7|359.3|361.7|359.3|361.7|359.3|361.53|359.13|0
1650460760000|2022-04-20 13:19:20|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1650460770000|2022-04-20 13:19:30|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1650460780000|2022-04-20 13:19:40|361.7|359.3|361.53|359.13|361.7|359.3|361.53|359.13|0
1650460790000|2022-04-20 13:19:50|361.62|359.22|361.53|359.13|361.7|359.3|361.53|359.13|0
1650460800000|2022-04-20 13:20:00|361.7|359.3|361.79|359.39|361.79|359.39|361.7|359.3|0
1650460810000|2022-04-20 13:20:10|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1650460870000|2022-04-20 13:21:10|362.05|359.65|362.05|359.65|362.05|359.65|361.97|359.57|0
1650460890000|2022-04-20 13:21:30|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650460900000|2022-04-20 13:21:40|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1650460920000|2022-04-20 13:22:00|361.7|359.3|361.7|359.3|361.88|359.48|361.7|359.3|0
1650460930000|2022-04-20 13:22:10|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1650460950000|2022-04-20 13:22:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650460960000|2022-04-20 13:22:40|362.05|359.65|362.05|359.65|362.05|359.65|361.7|359.3|0
1650460970000|2022-04-20 13:22:50|362.22|359.82|362.14|359.74|362.22|359.82|362.14|359.74|0
1650460980000|2022-04-20 13:23:00|362.05|359.65|362.22|359.82|362.22|359.82|362.05|359.65|0
1650460990000|2022-04-20 13:23:10|362.05|359.65|362.22|359.82|362.22|359.82|362.05|359.65|0
1650461010000|2022-04-20 13:23:30|361.7|359.3|361.18|358.78|361.7|359.3|361.18|358.78|0
1650461020000|2022-04-20 13:23:40|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1650461030000|2022-04-20 13:23:50|361.53|359.13|361.53|359.13|361.53|359.13|361.36|358.96|0
1650461040000|2022-04-20 13:24:00|361.45|359.05|361.53|359.13|361.53|359.13|361.45|359.05|0
1650461060000|2022-04-20 13:24:20|361.7|359.3|361.88|359.48|361.88|359.48|361.7|359.3|0
1650461070000|2022-04-20 13:24:30|362.05|359.65|361.88|359.48|362.05|359.65|361.88|359.48|0
1650461080000|2022-04-20 13:24:40|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650461090000|2022-04-20 13:24:50|361.88|359.48|361.79|359.39|361.88|359.48|361.79|359.39|0
1650461100000|2022-04-20 13:25:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1650461110000|2022-04-20 13:25:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1650461120000|2022-04-20 13:25:20|361.88|359.48|361.36|358.96|361.88|359.48|361.36|358.96|0
1650461130000|2022-04-20 13:25:30|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1650461140000|2022-04-20 13:25:40|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1650461150000|2022-04-20 13:25:50|361.7|359.3|361.36|358.96|361.7|359.3|361.36|358.96|0
1650461160000|2022-04-20 13:26:00|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1650461180000|2022-04-20 13:26:20|361.18|358.78|361.01|358.61|361.18|358.78|361.01|358.61|0
1650461190000|2022-04-20 13:26:30|360.84|358.44|360.66|358.26|360.84|358.44|360.66|358.26|0
1650461200000|2022-04-20 13:26:40|360.49|358.09|360.49|358.09|360.49|358.09|360.32|357.92|0
1650461210000|2022-04-20 13:26:50|360.66|358.26|361.18|358.78|361.18|358.78|360.66|358.26|0
1650461220000|2022-04-20 13:27:00|361.35|358.95|361.01|358.61|361.35|358.95|361.01|358.61|0
1650461230000|2022-04-20 13:27:10|361.18|358.78|361.01|358.61|361.18|358.78|361.01|358.61|0
1650461240000|2022-04-20 13:27:20|361.18|358.78|361.53|359.13|361.53|359.13|361.18|358.78|0
1650461250000|2022-04-20 13:27:30|361.7|359.3|360.66|358.26|361.7|359.3|360.66|358.26|0
1650461260000|2022-04-20 13:27:40|360.84|358.44|361.01|358.61|361.18|358.78|360.84|358.44|0
1650461270000|2022-04-20 13:27:50|360.84|358.44|361.18|358.78|361.18|358.78|360.84|358.44|0
1650461280000|2022-04-20 13:28:00|361.35|358.95|360.84|358.44|361.35|358.95|360.84|358.44|0
1650461290000|2022-04-20 13:28:10|360.83|358.43|361.18|358.78|361.18|358.78|360.66|358.26|0
1650461300000|2022-04-20 13:28:20|361.01|358.61|360.66|358.26|361.01|358.61|360.66|358.26|0
1650461310000|2022-04-20 13:28:30|360.83|358.43|360.49|358.09|360.83|358.43|360.49|358.09|0
1650461320000|2022-04-20 13:28:40|360.66|358.26|360.83|358.43|360.83|358.43|360.66|358.26|0
1650461330000|2022-04-20 13:28:50|361.01|358.61|360.83|358.43|361.01|358.61|360.83|358.43|0
1650461340000|2022-04-20 13:29:00|361.01|358.61|361.35|358.95|361.35|358.95|361.01|358.61|0
1650461350000|2022-04-20 13:29:10|361.53|359.13|360.83|358.43|361.53|359.13|360.83|358.43|0
1650461360000|2022-04-20 13:29:20|360.66|358.26|360.49|358.09|360.66|358.26|360.49|358.09|0
1650461370000|2022-04-20 13:29:30|359.97|357.57|360.41|358.01|360.41|358.01|359.8|357.4|0
1650461380000|2022-04-20 13:29:40|360.32|357.92|359.8|357.4|360.32|357.92|359.62|357.22|0
1650461390000|2022-04-20 13:29:50|359.62|357.22|359.62|357.22|359.71|357.31|359.62|357.22|0
1650461400000|2022-04-20 13:30:00|359.8|357.4|359.11|356.71|359.97|357.57|359.11|356.71|0
1650461410000|2022-04-20 13:30:10|359.28|356.88|358.59|356.19|359.28|356.88|358.42|356.02|0
1650461420000|2022-04-20 13:30:20|359.45|357.05|360.14|357.74|360.49|358.09|359.45|357.05|0
1650461430000|2022-04-20 13:30:30|359.62|357.22|360.66|358.26|360.66|358.26|359.62|357.22|0
1650461440000|2022-04-20 13:30:40|359.97|357.57|359.28|356.88|359.97|357.57|359.28|356.88|0
1650461450000|2022-04-20 13:30:50|358.76|356.36|358.93|356.53|358.93|356.53|358.42|356.02|0
1650461460000|2022-04-20 13:31:00|359.28|356.88|359.45|357.05|359.62|357.22|359.28|356.88|0
1650461470000|2022-04-20 13:31:10|358.76|356.36|357.21|354.81|358.76|356.36|357.21|354.81|0
1650461480000|2022-04-20 13:31:20|357.55|355.15|356.87|354.47|357.55|355.15|356.87|354.47|0
1650461490000|2022-04-20 13:31:30|357.21|354.81|356.69|354.29|357.21|354.81|356.69|354.29|0
1650461500000|2022-04-20 13:31:40|357.21|354.81|355.66|353.26|357.21|354.81|355.66|353.26|0
1650461510000|2022-04-20 13:31:50|355.32|352.92|356.18|353.78|356.18|353.78|355.32|352.92|0
1650461520000|2022-04-20 13:32:00|356.69|354.29|356.01|353.61|357.04|354.64|356.01|353.61|0
1650461530000|2022-04-20 13:32:10|355.49|353.09|356.35|353.95|356.35|353.95|355.49|353.09|0
1650461540000|2022-04-20 13:32:20|356.87|354.47|357.04|354.64|357.04|354.64|356.69|354.29|0
1650461550000|2022-04-20 13:32:30|357.21|354.81|357.38|354.98|357.55|355.15|357.21|354.81|0
1650461560000|2022-04-20 13:32:40|357.04|354.64|357.38|354.98|357.38|354.98|357.04|354.64|0
1650461570000|2022-04-20 13:32:50|357.9|355.5|358.76|356.36|358.76|356.36|357.73|355.33|0
1650461580000|2022-04-20 13:33:00|359.1|356.7|358.24|355.84|359.1|356.7|358.24|355.84|0
1650461590000|2022-04-20 13:33:10|358.41|356.01|358.41|356.01|358.93|356.53|358.41|356.01|0
1650461600000|2022-04-20 13:33:20|358.24|355.84|359.8|357.4|359.8|357.4|358.24|355.84|0
1650461610000|2022-04-20 13:33:30|359.45|357.05|358.93|356.53|359.8|357.4|358.93|356.53|0
1650461620000|2022-04-20 13:33:40|358.59|356.19|359.1|356.7|359.1|356.7|358.59|356.19|0
1650461630000|2022-04-20 13:33:50|359.28|356.88|359.62|357.22|359.62|357.22|359.1|356.7|0
1650461640000|2022-04-20 13:34:00|359.8|357.4|360.66|358.26|360.66|358.26|359.8|357.4|0
1650461650000|2022-04-20 13:34:10|360.31|357.91|360.66|358.26|360.66|358.26|360.31|357.91|0
1650461660000|2022-04-20 13:34:20|360.31|357.91|359.97|357.57|360.31|357.91|359.97|357.57|0
1650461670000|2022-04-20 13:34:30|360.66|358.26|360.66|358.26|361.01|358.61|360.66|358.26|0
1650461680000|2022-04-20 13:34:40|360.83|358.43|361.7|359.3|361.7|359.3|360.83|358.43|0
1650461690000|2022-04-20 13:34:50|361.52|359.12|361.35|358.95|361.7|359.3|361.35|358.95|0
1650461700000|2022-04-20 13:35:00|360.66|358.26|358.76|356.36|360.66|358.26|358.76|356.36|0
1650461710000|2022-04-20 13:35:10|358.41|356.01|358.24|355.84|358.76|356.36|358.24|355.84|0
1650461720000|2022-04-20 13:35:20|358.41|356.01|359.62|357.22|359.62|357.22|358.41|356.01|0
1650461730000|2022-04-20 13:35:30|359.79|357.39|359.79|357.39|360.31|357.91|359.62|357.22|0
1650461740000|2022-04-20 13:35:40|359.62|357.22|359.79|357.39|359.97|357.57|359.62|357.22|0
1650461750000|2022-04-20 13:35:50|360.14|357.74|360.31|357.91|360.31|357.91|359.79|357.39|0
1650461760000|2022-04-20 13:36:00|360.66|358.26|360.66|358.26|360.66|358.26|360.49|358.09|0
1650461770000|2022-04-20 13:36:10|360.83|358.43|360.83|358.43|361|358.6|360.83|358.43|0
1650461780000|2022-04-20 13:36:20|361.7|359.3|361.7|359.3|362.22|359.82|361.7|359.3|0
1650461790000|2022-04-20 13:36:30|361.52|359.12|360.83|358.43|361.52|359.12|360.83|358.43|0
1650461800000|2022-04-20 13:36:40|360.49|358.09|360.66|358.26|360.66|358.26|360.14|357.74|0
1650461810000|2022-04-20 13:36:50|360.83|358.43|360.83|358.43|360.83|358.43|360.49|358.09|0
1650461820000|2022-04-20 13:37:00|360.14|357.74|360.31|357.91|360.31|357.91|360.14|357.74|0
1650461830000|2022-04-20 13:37:10|360.83|358.43|359.97|357.57|361|358.6|359.97|357.57|0
1650461840000|2022-04-20 13:37:20|360.31|357.91|360.14|357.74|360.31|357.91|359.97|357.57|0
1650461850000|2022-04-20 13:37:30|360.31|357.91|359.79|357.39|360.31|357.91|359.62|357.22|0
1650461860000|2022-04-20 13:37:40|359.28|356.88|358.41|356.01|359.28|356.88|358.41|356.01|0
1650461870000|2022-04-20 13:37:50|358.16|355.76|358.24|355.84|358.24|355.84|357.9|355.5|0
1650461880000|2022-04-20 13:38:00|358.41|356.01|358.59|356.19|358.59|356.19|358.41|356.01|0
1650461890000|2022-04-20 13:38:10|358.93|356.53|359.62|357.22|359.62|357.22|358.93|356.53|0
1650461900000|2022-04-20 13:38:20|359.28|356.88|359.28|356.88|359.62|357.22|359.28|356.88|0
1650461910000|2022-04-20 13:38:30|358.41|356.01|358.41|356.01|358.76|356.36|358.24|355.84|0
1650461920000|2022-04-20 13:38:40|358.24|355.84|358.07|355.67|358.24|355.84|357.9|355.5|0
1650461930000|2022-04-20 13:38:50|358.24|355.84|358.85|356.45|358.85|356.45|358.07|355.67|0
1650461940000|2022-04-20 13:39:00|358.93|356.53|358.59|356.19|358.93|356.53|358.59|356.19|0
1650461950000|2022-04-20 13:39:10|359.1|356.7|359.62|357.22|359.79|357.39|359.1|356.7|0
1650461960000|2022-04-20 13:39:20|359.45|357.05|359.1|356.7|359.45|357.05|359.1|356.7|0
1650461970000|2022-04-20 13:39:30|358.93|356.53|359.19|356.79|359.19|356.79|358.93|356.53|0
1650461980000|2022-04-20 13:39:40|358.76|356.36|358.93|356.53|358.93|356.53|358.76|356.36|0
1650461990000|2022-04-20 13:39:50|359.1|356.7|359.79|357.39|359.79|357.39|359.1|356.7|0
1650462000000|2022-04-20 13:40:00|359.27|356.87|360.66|358.26|360.66|358.26|359.27|356.87|0
1650462010000|2022-04-20 13:40:10|361|358.6|361.52|359.12|361.52|359.12|361|358.6|0
1650462020000|2022-04-20 13:40:20|360.66|358.26|360.83|358.43|360.83|358.43|360.48|358.08|0
1650462030000|2022-04-20 13:40:30|361.35|358.95|361.52|359.12|361.7|359.3|361.35|358.95|0
1650462040000|2022-04-20 13:40:40|361.35|358.95|361.7|359.3|361.7|359.3|361.35|358.95|0
1650462050000|2022-04-20 13:40:50|362.22|359.82|362.04|359.64|362.39|359.99|362.04|359.64|0
1650462060000|2022-04-20 13:41:00|361.7|359.3|362.04|359.64|362.04|359.64|361.7|359.3|0
1650462070000|2022-04-20 13:41:10|362.22|359.82|361.87|359.47|362.22|359.82|361.7|359.3|0
1650462080000|2022-04-20 13:41:20|361.7|359.3|362.04|359.64|362.22|359.82|361.7|359.3|0
1650462090000|2022-04-20 13:41:30|362.39|359.99|361.7|359.3|363.08|360.68|361.7|359.3|0
1650462100000|2022-04-20 13:41:40|362.39|359.99|362.39|359.99|362.39|359.99|362.22|359.82|0
1650462110000|2022-04-20 13:41:50|362.56|360.16|363.26|360.86|363.26|360.86|362.56|360.16|0
1650462120000|2022-04-20 13:42:00|364.13|361.73|363.78|361.38|364.13|361.73|363.6|361.2|0
1650462130000|2022-04-20 13:42:10|363.95|361.55|363.6|361.2|363.95|361.55|363.6|361.2|0
1650462140000|2022-04-20 13:42:20|363.43|361.03|362.91|360.51|363.43|361.03|362.91|360.51|0
1650462150000|2022-04-20 13:42:30|363.08|360.68|363.6|361.2|363.78|361.38|363.08|360.68|0
1650462160000|2022-04-20 13:42:40|362.56|360.16|363.43|361.03|363.6|361.2|362.56|360.16|0
1650462170000|2022-04-20 13:42:50|363.6|361.2|364.13|361.73|364.13|361.73|363.6|361.2|0
1650462180000|2022-04-20 13:43:00|364.65|362.25|364.82|362.42|365|362.6|364.65|362.25|0
1650462190000|2022-04-20 13:43:10|365|362.6|365.34|362.94|365.34|362.94|365|362.6|0
1650462200000|2022-04-20 13:43:20|365.87|363.47|365.69|363.29|365.87|363.47|365.52|363.12|0
1650462210000|2022-04-20 13:43:30|365.52|363.12|365.34|362.94|365.52|363.12|365.34|362.94|0
1650462220000|2022-04-20 13:43:40|365.69|363.29|365.87|363.47|365.87|363.47|365.52|363.12|0
1650462230000|2022-04-20 13:43:50|366.04|363.64|365.69|363.29|366.04|363.64|365.52|363.12|0
1650462240000|2022-04-20 13:44:00|365.52|363.12|366.22|363.82|366.22|363.82|365.52|363.12|0
1650462250000|2022-04-20 13:44:10|366.04|363.64|366.91|364.51|366.91|364.51|366.04|363.64|0
1650462260000|2022-04-20 13:44:20|367.44|365.04|367.79|365.39|367.96|365.56|367.26|364.86|0
1650462270000|2022-04-20 13:44:30|367.96|365.56|367.61|365.21|367.96|365.56|367.61|365.21|0
1650462280000|2022-04-20 13:44:40|367.96|365.56|367.44|365.04|367.96|365.56|367.44|365.04|0
1650462290000|2022-04-20 13:44:50|368.14|365.74|368.14|365.74|368.14|365.74|368.14|365.74|0
1650462370000|2022-04-20 13:46:10|369.54|367.14|369.71|367.31|369.71|367.31|369.36|366.96|0
1650462380000|2022-04-20 13:46:20|369.36|366.96|370.24|367.84|370.24|367.84|369.36|366.96|0
1650462390000|2022-04-20 13:46:30|370.42|368.02|371.12|368.72|371.12|368.72|370.42|368.02|0
1650462400000|2022-04-20 13:46:40|371.39|368.99|371.47|369.07|371.82|369.42|371.39|368.99|0
1650462410000|2022-04-20 13:46:50|370.94|368.54|369.89|367.49|370.94|368.54|369.89|367.49|0
1650462420000|2022-04-20 13:47:00|369.98|367.58|370.06|367.66|370.06|367.66|369.89|367.49|0
1650462430000|2022-04-20 13:47:10|370.59|368.19|370.77|368.37|370.77|368.37|370.42|368.02|0
1650462440000|2022-04-20 13:47:20|370.94|368.54|372.35|369.95|372.35|369.95|370.42|368.02|0
1650462450000|2022-04-20 13:47:30|372.53|370.13|372.35|369.95|372.7|370.3|372.35|369.95|0
1650462460000|2022-04-20 13:47:40|372.7|370.3|370.94|368.54|372.7|370.3|370.94|368.54|0
1650462470000|2022-04-20 13:47:50|370.77|368.37|369.54|367.14|370.77|368.37|369.54|367.14|0
1650462480000|2022-04-20 13:48:00|369.36|366.96|370.06|367.66|370.06|367.66|369.36|366.96|0
1650462490000|2022-04-20 13:48:10|369.71|367.31|370.59|368.19|370.59|368.19|369.71|367.31|0
1650462500000|2022-04-20 13:48:20|370.24|367.84|370.59|368.19|370.59|368.19|370.24|367.84|0
1650462510000|2022-04-20 13:48:30|371.47|369.07|370.77|368.37|371.47|369.07|370.77|368.37|0
1650462520000|2022-04-20 13:48:40|370.59|368.19|372.35|369.95|372.35|369.95|370.59|368.19|0
1650462530000|2022-04-20 13:48:50|372.52|370.12|372.52|370.12|372.52|370.12|372.35|369.95|0
1650462540000|2022-04-20 13:49:00|373.05|370.65|373.41|371.01|373.58|371.18|373.05|370.65|0
1650462550000|2022-04-20 13:49:10|373.23|370.83|372.52|370.12|373.23|370.83|372.52|370.12|0
1650462560000|2022-04-20 13:49:20|372.35|369.95|372.7|370.3|372.7|370.3|372.35|369.95|0
1650462570000|2022-04-20 13:49:30|372.17|369.77|372.35|369.95|372.52|370.12|372.17|369.77|0
1650462580000|2022-04-20 13:49:40|372.17|369.77|372.52|370.12|372.7|370.3|372.17|369.77|0
1650462590000|2022-04-20 13:49:50|372.7|370.3|372.35|369.95|372.7|370.3|372.35|369.95|0
1650462600000|2022-04-20 13:50:00|372.7|370.3|370.17|367.77|373.14|370.74|370.17|367.77|0
1650462610000|2022-04-20 13:50:10|371.95|369.55|371.78|369.38|371.95|369.55|371.6|369.2|0
1650462620000|2022-04-20 13:50:20|371.6|369.2|371.42|369.02|371.78|369.38|371.42|369.02|0
1650462630000|2022-04-20 13:50:30|370.9|368.5|371.07|368.67|371.07|368.67|370.72|368.32|0
1650462640000|2022-04-20 13:50:40|370.54|368.14|370.01|367.61|370.54|368.14|370.01|367.61|0
1650462650000|2022-04-20 13:50:50|369.66|367.26|369.66|367.26|369.66|367.26|369.49|367.09|0
1650462660000|2022-04-20 13:51:00|369.31|366.91|369.49|367.09|369.66|367.26|369.31|366.91|0
1650462670000|2022-04-20 13:51:10|369.66|367.26|370.01|367.61|370.37|367.97|369.66|367.26|0
1650462680000|2022-04-20 13:51:20|369.84|367.44|369.84|367.44|369.84|367.44|369.66|367.26|0
1650462690000|2022-04-20 13:51:30|369.66|367.26|370.19|367.79|370.19|367.79|369.66|367.26|0
1650462700000|2022-04-20 13:51:40|370.37|367.97|370.01|367.61|370.37|367.97|370.01|367.61|0
1650462710000|2022-04-20 13:51:50|370.37|367.97|370.46|368.06|370.46|368.06|370.19|367.79|0
1650462720000|2022-04-20 13:52:00|370.72|368.32|371.25|368.85|371.25|368.85|370.72|368.32|0
1650462730000|2022-04-20 13:52:10|371.78|369.38|372.13|369.73|372.84|370.44|371.78|369.38|0
1650462740000|2022-04-20 13:52:20|371.34|368.94|371.42|369.02|371.95|369.55|371.34|368.94|0
1650462750000|2022-04-20 13:52:30|370.89|368.49|370.19|367.79|370.89|368.49|370.19|367.79|0
1650462760000|2022-04-20 13:52:40|370.54|368.14|371.25|368.85|371.25|368.85|370.19|367.79|0
1650462770000|2022-04-20 13:52:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1650462780000|2022-04-20 13:53:00|371.25|368.85|371.25|368.85|371.78|369.38|371.25|368.85|0
1650462790000|2022-04-20 13:53:10|371.6|369.2|371.78|369.38|372.3|369.9|371.6|369.2|0
1650462800000|2022-04-20 13:53:20|371.6|369.2|372.3|369.9|372.3|369.9|371.6|369.2|0
1650462810000|2022-04-20 13:53:30|372.48|370.08|372.3|369.9|372.48|370.08|371.95|369.55|0
1650462820000|2022-04-20 13:53:40|372.13|369.73|371.34|368.94|372.13|369.73|371.34|368.94|0
1650462830000|2022-04-20 13:53:50|371.78|369.38|372.3|369.9|372.3|369.9|371.78|369.38|0
1650462840000|2022-04-20 13:54:00|371.95|369.55|372.3|369.9|372.48|370.08|371.95|369.55|0
1650462850000|2022-04-20 13:54:10|372.13|369.73|371.25|368.85|372.13|369.73|371.25|368.85|0
1650462860000|2022-04-20 13:54:20|371.07|368.67|372.13|369.73|372.13|369.73|371.07|368.67|0
1650462870000|2022-04-20 13:54:30|371.78|369.38|371.25|368.85|371.78|369.38|371.25|368.85|0
1650462880000|2022-04-20 13:54:40|371.6|369.2|371.6|369.2|371.6|369.2|371.42|369.02|0
1650462890000|2022-04-20 13:54:50|371.42|369.02|371.07|368.67|371.42|369.02|371.07|368.67|0
1650462900000|2022-04-20 13:55:00|371.42|369.02|371.77|369.37|371.77|369.37|371.42|369.02|0
1650462910000|2022-04-20 13:55:10|371.95|369.55|371.25|368.85|371.95|369.55|371.25|368.85|0
1650462920000|2022-04-20 13:55:20|371.42|369.02|371.6|369.2|371.95|369.55|371.42|369.02|0
1650462930000|2022-04-20 13:55:30|371.42|369.02|371.6|369.2|371.6|369.2|371.42|369.02|0
1650462940000|2022-04-20 13:55:40|371.95|369.55|372.04|369.64|372.3|369.9|371.95|369.55|0
1650462950000|2022-04-20 13:55:50|372.4|370|372.13|369.73|372.48|370.08|372.13|369.73|0
1650462960000|2022-04-20 13:56:00|372.48|370.08|372.48|370.08|372.66|370.26|372.48|370.08|0
1650462970000|2022-04-20 13:56:10|373.19|370.79|373.28|370.88|373.28|370.88|373.19|370.79|0
1650462980000|2022-04-20 13:56:20|373.01|370.61|373.36|370.96|373.89|371.49|373.01|370.61|0
1650462990000|2022-04-20 13:56:30|373.19|370.79|371.6|369.2|373.19|370.79|371.6|369.2|0
1650463000000|2022-04-20 13:56:40|371.42|369.02|371.25|368.85|371.42|369.02|371.07|368.67|0
1650463010000|2022-04-20 13:56:50|371.42|369.02|371.07|368.67|371.42|369.02|371.07|368.67|0
1650463020000|2022-04-20 13:57:00|370.89|368.49|371.6|369.2|371.6|369.2|370.89|368.49|0
1650463030000|2022-04-20 13:57:10|371.77|369.37|373.01|370.61|373.01|370.61|371.77|369.37|0
1650463040000|2022-04-20 13:57:20|373.19|370.79|373.72|371.32|373.89|371.49|373.01|370.61|0
1650463050000|2022-04-20 13:57:30|373.36|370.96|374.07|371.67|374.07|371.67|373.36|370.96|0
1650463060000|2022-04-20 13:57:40|374.25|371.85|375.13|372.73|375.13|372.73|374.25|371.85|0
1650463070000|2022-04-20 13:57:50|375.67|373.27|375.67|373.27|375.67|373.27|375.31|372.91|0
1650463080000|2022-04-20 13:58:00|375.31|372.91|374.96|372.56|375.31|372.91|374.96|372.56|0
1650463090000|2022-04-20 13:58:10|375.13|372.73|374.6|372.2|375.13|372.73|374.42|372.02|0
1650463100000|2022-04-20 13:58:20|374.25|371.85|373.54|371.14|374.25|371.85|373.54|371.14|0
1650463110000|2022-04-20 13:58:30|373.36|370.96|373.63|371.23|373.89|371.49|373.36|370.96|0
1650463120000|2022-04-20 13:58:40|373.54|371.14|373.72|371.32|373.89|371.49|373.54|371.14|0
1650463130000|2022-04-20 13:58:50|373.54|371.14|373.72|371.32|373.89|371.49|373.36|370.96|0
1650463140000|2022-04-20 13:59:00|373.19|370.79|373.72|371.32|373.72|371.32|373.01|370.61|0
1650463150000|2022-04-20 13:59:10|373.28|370.88|373.36|370.96|373.54|371.14|373.28|370.88|0
1650463160000|2022-04-20 13:59:20|373.63|371.23|373.54|371.14|373.63|371.23|373.36|370.96|0
1650463170000|2022-04-20 13:59:30|373.19|370.79|372.83|370.43|373.19|370.79|372.83|370.43|0
1650463180000|2022-04-20 13:59:40|372.92|370.52|372.66|370.26|373.01|370.61|372.66|370.26|0
1650463190000|2022-04-20 13:59:50|372.83|370.43|373.19|370.79|373.19|370.79|372.83|370.43|0
1650463200000|2022-04-20 14:00:00|371.95|369.55|372.3|369.9|373.36|370.96|371.95|369.55|0
1650463210000|2022-04-20 14:00:10|371.42|369.02|370.98|368.58|371.42|369.02|370.89|368.49|0
1650463220000|2022-04-20 14:00:20|370.54|368.14|368.96|366.56|370.54|368.14|368.96|366.56|0
1650463230000|2022-04-20 14:00:30|369.84|367.44|370.36|367.96|370.36|367.96|369.84|367.44|0
1650463240000|2022-04-20 14:00:40|370.01|367.61|370.19|367.79|370.19|367.79|370.01|367.61|0
1650463250000|2022-04-20 14:00:50|370.01|367.61|370.72|368.32|370.72|368.32|370.01|367.61|0
1650463260000|2022-04-20 14:01:00|371.24|368.84|370.89|368.49|371.34|368.94|370.89|368.49|0
1650463270000|2022-04-20 14:01:10|371.07|368.67|371.77|369.37|371.77|369.37|371.07|368.67|0
1650463280000|2022-04-20 14:01:20|372.3|369.9|372.13|369.73|372.3|369.9|372.13|369.73|0
1650463290000|2022-04-20 14:01:30|372.48|370.08|372.83|370.43|373.01|370.61|372.48|370.08|0
1650463300000|2022-04-20 14:01:40|373.01|370.61|373.54|371.14|373.54|371.14|373.01|370.61|0
1650463310000|2022-04-20 14:01:50|373.72|371.32|374.42|372.02|374.42|372.02|373.72|371.32|0
1650463320000|2022-04-20 14:02:00|374.6|372.2|374.07|371.67|374.95|372.55|374.07|371.67|0
1650463330000|2022-04-20 14:02:10|374.25|371.85|373.89|371.49|374.25|371.85|373.89|371.49|0
1650463340000|2022-04-20 14:02:20|373.72|371.32|373.01|370.61|373.72|371.32|372.65|370.25|0
1650463350000|2022-04-20 14:02:30|373.18|370.78|373.72|371.32|373.72|371.32|373.18|370.78|0
1650463360000|2022-04-20 14:02:40|374.07|371.67|374.25|371.85|374.25|371.85|373.89|371.49|0
1650463370000|2022-04-20 14:02:50|374.16|371.76|374.6|372.2|374.6|372.2|374.16|371.76|0
1650463380000|2022-04-20 14:03:00|374.78|372.38|374.95|372.55|374.95|372.55|374.42|372.02|0
1650463390000|2022-04-20 14:03:10|374.78|372.38|374.95|372.55|374.95|372.55|374.78|372.38|0
1650463400000|2022-04-20 14:03:20|374.78|372.38|374.25|371.85|374.78|372.38|374.25|371.85|0
1650463410000|2022-04-20 14:03:30|374.42|372.02|374.42|372.02|374.6|372.2|374.25|371.85|0
1650463420000|2022-04-20 14:03:40|374.6|372.2|374.78|372.38|374.78|372.38|374.6|372.2|0
1650463430000|2022-04-20 14:03:50|374.87|372.47|373.89|371.49|374.87|372.47|373.89|371.49|0
1650463440000|2022-04-20 14:04:00|374.25|371.85|373.36|370.96|374.25|371.85|373.36|370.96|0
1650463450000|2022-04-20 14:04:10|373.54|371.14|373.71|371.31|373.71|371.31|373.36|370.96|0
1650463460000|2022-04-20 14:04:20|373.54|371.14|373.01|370.61|373.54|371.14|372.83|370.43|0
1650463470000|2022-04-20 14:04:30|373.36|370.96|373.36|370.96|373.36|370.96|373.01|370.61|0
1650463480000|2022-04-20 14:04:40|373.01|370.61|372.65|370.25|373.01|370.61|372.65|370.25|0
1650463490000|2022-04-20 14:04:50|372.83|370.43|372.65|370.25|372.83|370.43|372.57|370.17|0
1650463500000|2022-04-20 14:05:00|372.48|370.08|373.18|370.78|373.18|370.78|372.3|369.9|0
1650463510000|2022-04-20 14:05:10|373.01|370.61|373.71|371.31|373.71|371.31|373.01|370.61|0
1650463520000|2022-04-20 14:05:20|374.07|371.67|374.42|372.02|374.42|372.02|374.07|371.67|0
1650463530000|2022-04-20 14:05:30|373.89|371.49|373.18|370.78|373.89|371.49|373.18|370.78|0
1650463540000|2022-04-20 14:05:40|373.01|370.61|373.18|370.78|373.54|371.14|373.01|370.61|0
1650463550000|2022-04-20 14:05:50|373.54|371.14|373.18|370.78|373.81|371.41|373.18|370.78|0
1650463560000|2022-04-20 14:06:00|373.36|370.96|373.71|371.31|373.89|371.49|373.36|370.96|0
1650463570000|2022-04-20 14:06:10|373.89|371.49|374.07|371.67|374.07|371.67|373.89|371.49|0
1650463580000|2022-04-20 14:06:20|373.54|371.14|373.89|371.49|373.89|371.49|373.54|371.14|0
1650463590000|2022-04-20 14:06:30|374.07|371.67|373.89|371.49|374.07|371.67|373.89|371.49|0
1650463600000|2022-04-20 14:06:40|374.42|372.02|374.42|372.02|374.6|372.2|374.42|372.02|0
1650463610000|2022-04-20 14:06:50|374.6|372.2|374.42|372.02|374.6|372.2|374.42|372.02|0
1650463620000|2022-04-20 14:07:00|374.6|372.2|374.42|372.02|374.6|372.2|374.42|372.02|0
1650463630000|2022-04-20 14:07:10|374.78|372.38|374.42|372.02|374.78|372.38|374.42|372.02|0
1650463640000|2022-04-20 14:07:20|374.6|372.2|374.24|371.84|374.6|372.2|374.24|371.84|0
1650463650000|2022-04-20 14:07:30|374.07|371.67|373.36|370.96|374.07|371.67|373.36|370.96|0
1650463660000|2022-04-20 14:07:40|373.54|371.14|373.89|371.49|373.89|371.49|373.36|370.96|0
1650463670000|2022-04-20 14:07:50|373.71|371.31|374.6|372.2|374.6|372.2|373.71|371.31|0
1650463680000|2022-04-20 14:08:00|375.31|372.91|375.31|372.91|376.02|373.62|375.31|372.91|0
1650463690000|2022-04-20 14:08:10|375.13|372.73|374.95|372.55|375.13|372.73|374.87|372.47|0
1650463700000|2022-04-20 14:08:20|375.31|372.91|375.66|373.26|375.84|373.44|375.31|372.91|0
1650463710000|2022-04-20 14:08:30|375.31|372.91|375.13|372.73|375.4|373|374.77|372.37|0
1650463720000|2022-04-20 14:08:40|374.77|372.37|374.95|372.55|374.95|372.55|374.77|372.37|0
1650463730000|2022-04-20 14:08:50|374.77|372.37|375.13|372.73|375.13|372.73|374.77|372.37|0
1650463740000|2022-04-20 14:09:00|374.42|372.02|374.07|371.67|374.42|372.02|373.89|371.49|0
1650463750000|2022-04-20 14:09:10|373.89|371.49|374.07|371.67|374.07|371.67|373.89|371.49|0
1650463760000|2022-04-20 14:09:20|374.6|372.2|374.24|371.84|374.6|372.2|374.07|371.67|0
1650463770000|2022-04-20 14:09:30|374.6|372.2|374.07|371.67|374.6|372.2|374.07|371.67|0
1650463780000|2022-04-20 14:09:40|373.89|371.49|373.54|371.14|373.89|371.49|373.54|371.14|0
1650463790000|2022-04-20 14:09:50|373.71|371.31|373.71|371.31|374.07|371.67|373.71|371.31|0
1650463800000|2022-04-20 14:10:00|373.36|370.96|372.65|370.25|373.36|370.96|372.65|370.25|0
1650463810000|2022-04-20 14:10:10|372.48|370.08|373.89|371.49|373.89|371.49|372.48|370.08|0
1650463820000|2022-04-20 14:10:20|374.07|371.67|373.45|371.05|374.07|371.67|373.45|371.05|0
1650463830000|2022-04-20 14:10:30|373.18|370.78|373.18|370.78|373.36|370.96|373.18|370.78|0
1650463840000|2022-04-20 14:10:40|373|370.6|373.18|370.78|373.18|370.78|372.83|370.43|0
1650463850000|2022-04-20 14:10:50|373.36|370.96|373.18|370.78|373.36|370.96|373|370.6|0
1650463860000|2022-04-20 14:11:00|373|370.6|372.47|370.07|373|370.6|372.3|369.9|0
1650463870000|2022-04-20 14:11:10|372.12|369.72|372.3|369.9|372.3|369.9|372.12|369.72|0
1650463880000|2022-04-20 14:11:20|372.47|370.07|372.04|369.64|372.83|370.43|371.77|369.37|0
1650463890000|2022-04-20 14:11:30|372.12|369.72|372.47|370.07|372.65|370.25|372.12|369.72|0
1650463900000|2022-04-20 14:11:40|372.12|369.72|372.3|369.9|372.3|369.9|372.04|369.64|0
1650463910000|2022-04-20 14:11:50|372.65|370.25|372.83|370.43|373|370.6|372.47|370.07|0
1650463920000|2022-04-20 14:12:00|373.53|371.13|373.53|371.13|373.53|371.13|373.27|370.87|0
1650463930000|2022-04-20 14:12:10|373.36|370.96|373.53|371.13|373.53|371.13|373.18|370.78|0
1650463940000|2022-04-20 14:12:20|373.18|370.78|373.36|370.96|373.36|370.96|373.18|370.78|0
1650463950000|2022-04-20 14:12:30|372.65|370.25|372.47|370.07|372.65|370.25|372.3|369.9|0
1650463960000|2022-04-20 14:12:40|372.3|369.9|371.77|369.37|372.3|369.9|371.77|369.37|0
1650463970000|2022-04-20 14:12:50|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1650463980000|2022-04-20 14:13:00|371.77|369.37|371.42|369.02|371.77|369.37|371.42|369.02|0
1650463990000|2022-04-20 14:13:10|370.89|368.49|370.36|367.96|370.89|368.49|370.36|367.96|0
1650464000000|2022-04-20 14:13:20|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1650464010000|2022-04-20 14:13:30|370.89|368.49|370.36|367.96|370.89|368.49|370.36|367.96|0
1650464020000|2022-04-20 14:13:40|370.01|367.61|370.18|367.78|370.18|367.78|369.83|367.43|0
1650464030000|2022-04-20 14:13:50|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1650464040000|2022-04-20 14:14:00|369.65|367.25|370.53|368.13|370.53|368.13|369.65|367.25|0
1650464050000|2022-04-20 14:14:10|370.89|368.49|371.59|369.19|371.59|369.19|370.89|368.49|0
1650464060000|2022-04-20 14:14:20|371.94|369.54|372.12|369.72|372.12|369.72|371.94|369.54|0
1650464070000|2022-04-20 14:14:30|371.59|369.19|371.41|369.01|371.59|369.19|371.06|368.66|0
1650464080000|2022-04-20 14:14:40|371.06|368.66|371.06|368.66|371.06|368.66|370.89|368.49|0
1650464090000|2022-04-20 14:14:50|370.89|368.49|370.53|368.13|371.06|368.66|370.53|368.13|0
1650464100000|2022-04-20 14:15:00|370.18|367.78|369.83|367.43|370.18|367.78|369.83|367.43|0
1650464110000|2022-04-20 14:15:10|369.3|366.9|369.3|366.9|369.3|366.9|368.95|366.55|0
1650464120000|2022-04-20 14:15:20|369.83|367.43|370.36|367.96|370.36|367.96|369.83|367.43|0
1650464130000|2022-04-20 14:15:30|370.53|368.13|369.65|367.25|370.53|368.13|369.65|367.25|0
1650464140000|2022-04-20 14:15:40|369.3|366.9|369.3|366.9|369.3|366.9|369.13|366.73|0
1650464150000|2022-04-20 14:15:50|369.13|366.73|369.65|367.25|369.83|367.43|369.13|366.73|0
1650464160000|2022-04-20 14:16:00|369.48|367.08|369.13|366.73|369.48|367.08|369.13|366.73|0
1650464170000|2022-04-20 14:16:10|368.77|366.37|368.95|366.55|369.13|366.73|368.77|366.37|0
1650464180000|2022-04-20 14:16:20|368.87|366.47|369.48|367.08|369.48|367.08|368.87|366.47|0
1650464190000|2022-04-20 14:16:30|369.65|367.25|368.95|366.55|369.65|367.25|368.95|366.55|0
1650464200000|2022-04-20 14:16:40|368.77|366.37|368.95|366.55|369.13|366.73|368.6|366.2|0
1650464210000|2022-04-20 14:16:50|369.13|366.73|368.42|366.02|369.13|366.73|368.42|366.02|0
1650464220000|2022-04-20 14:17:00|368.77|366.37|368.6|366.2|368.77|366.37|368.6|366.2|0
1650464230000|2022-04-20 14:17:10|368.25|365.85|368.25|365.85|368.25|365.85|368.07|365.67|0
1650464240000|2022-04-20 14:17:20|368.07|365.67|368.6|366.2|368.6|366.2|368.07|365.67|0
1650464250000|2022-04-20 14:17:30|368.42|366.02|368.42|366.02|368.42|366.02|368.42|366.02|0
1650464260000|2022-04-20 14:17:40|368.25|365.85|368.07|365.67|368.25|365.85|368.07|365.67|0
1650464270000|2022-04-20 14:17:50|368.25|365.85|367.9|365.5|368.42|366.02|367.9|365.5|0
1650464280000|2022-04-20 14:18:00|367.72|365.32|368.25|365.85|368.25|365.85|367.72|365.32|0
1650464290000|2022-04-20 14:18:10|368.42|366.02|368.25|365.85|368.42|366.02|368.07|365.67|0
1650464300000|2022-04-20 14:18:20|368.42|366.02|368.95|366.55|368.95|366.55|368.42|366.02|0
1650464310000|2022-04-20 14:18:30|368.77|366.37|368.77|366.37|368.95|366.55|368.6|366.2|0
1650464320000|2022-04-20 14:18:40|368.95|366.55|369.13|366.73|369.13|366.73|368.77|366.37|0
1650464330000|2022-04-20 14:18:50|369.48|367.08|370.18|367.78|370.18|367.78|369.48|367.08|0
1650464340000|2022-04-20 14:19:00|369.83|367.43|370.71|368.31|370.71|368.31|369.83|367.43|0
1650464350000|2022-04-20 14:19:10|370.36|367.96|370.27|367.87|370.36|367.96|369.83|367.43|0
1650464360000|2022-04-20 14:19:20|370|367.6|369.65|367.25|370|367.6|369.65|367.25|0
1650464370000|2022-04-20 14:19:30|369.48|367.08|369.12|366.72|369.48|367.08|368.95|366.55|0
1650464380000|2022-04-20 14:19:40|368.77|366.37|368.77|366.37|368.77|366.37|368.6|366.2|0
1650464390000|2022-04-20 14:19:50|369.12|366.72|369.12|366.72|369.12|366.72|368.95|366.55|0
1650464400000|2022-04-20 14:20:00|369.22|366.82|367.72|365.32|369.22|366.82|367.72|365.32|0
1650464410000|2022-04-20 14:20:10|368.07|365.67|367.72|365.32|368.07|365.67|367.55|365.15|0
1650464420000|2022-04-20 14:20:20|367.55|365.15|367.02|364.62|367.55|365.15|366.84|364.44|0
1650464430000|2022-04-20 14:20:30|366.67|364.27|366.49|364.09|366.67|364.27|366.32|363.92|0
1650464440000|2022-04-20 14:20:40|366.06|363.66|366.49|364.09|366.49|364.09|366.06|363.66|0
1650464450000|2022-04-20 14:20:50|365.97|363.57|365.79|363.39|365.97|363.57|365.79|363.39|0
1650464460000|2022-04-20 14:21:00|365.62|363.22|365.79|363.39|365.97|363.57|365.44|363.04|0
1650464470000|2022-04-20 14:21:10|365.97|363.57|365.1|362.7|365.97|363.57|365.1|362.7|0
1650464480000|2022-04-20 14:21:20|364.75|362.35|364.92|362.52|364.92|362.52|364.75|362.35|0
1650464490000|2022-04-20 14:21:30|365.1|362.7|365.44|363.04|365.44|363.04|365.1|362.7|0
1650464500000|2022-04-20 14:21:40|365.97|363.57|365.62|363.22|365.97|363.57|365.62|363.22|0
1650464510000|2022-04-20 14:21:50|365.27|362.87|365.44|363.04|365.62|363.22|365.27|362.87|0
1650464520000|2022-04-20 14:22:00|365.79|363.39|366.14|363.74|366.32|363.92|365.79|363.39|0
1650464530000|2022-04-20 14:22:10|365.97|363.57|365.97|363.57|366.32|363.92|365.97|363.57|0
1650464540000|2022-04-20 14:22:20|366.14|363.74|366.49|364.09|366.49|364.09|366.14|363.74|0
1650464550000|2022-04-20 14:22:30|366.32|363.92|366.23|363.83|366.32|363.92|366.14|363.74|0
1650464560000|2022-04-20 14:22:40|366.14|363.74|365.97|363.57|366.14|363.74|365.97|363.57|0
1650464570000|2022-04-20 14:22:50|366.14|363.74|366.49|364.09|366.49|364.09|365.97|363.57|0
1650464580000|2022-04-20 14:23:00|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1650464590000|2022-04-20 14:23:10|366.32|363.92|365.97|363.57|366.32|363.92|365.97|363.57|0
1650464600000|2022-04-20 14:23:20|365.79|363.39|366.32|363.92|366.67|364.27|365.79|363.39|0
1650464610000|2022-04-20 14:23:30|366.49|364.09|366.41|364.01|366.49|364.09|366.32|363.92|0
1650464620000|2022-04-20 14:23:40|366.49|364.09|366.67|364.27|366.67|364.27|366.32|363.92|0
1650464630000|2022-04-20 14:23:50|366.84|364.44|366.67|364.27|366.84|364.44|366.49|364.09|0
1650464640000|2022-04-20 14:24:00|367.02|364.62|369.83|367.43|369.83|367.43|367.02|364.62|0
1650464650000|2022-04-20 14:24:10|369.74|367.34|370.18|367.78|370.35|367.95|369.74|367.34|0
1650464660000|2022-04-20 14:24:20|370.35|367.95|370.18|367.78|370.53|368.13|370.18|367.78|0
1650464670000|2022-04-20 14:24:30|370.35|367.95|370.71|368.31|370.71|368.31|370.35|367.95|0
1650464680000|2022-04-20 14:24:40|370.45|368.05|370.62|368.22|370.71|368.31|370.45|368.05|0
1650464690000|2022-04-20 14:24:50|370.88|368.48|370.35|367.95|370.88|368.48|370.35|367.95|0
1650464700000|2022-04-20 14:25:00|370|367.6|370.53|368.13|370.53|368.13|369.65|367.25|0
1650464710000|2022-04-20 14:25:10|370.35|367.95|370|367.6|370.35|367.95|370|367.6|0
1650464720000|2022-04-20 14:25:20|369.47|367.07|370|367.6|370|367.6|369.47|367.07|0
1650464730000|2022-04-20 14:25:30|369.83|367.43|369.65|367.25|370.18|367.78|369.65|367.25|0
1650464740000|2022-04-20 14:25:40|370|367.6|370.09|367.69|370.09|367.69|370|367.6|0
1650464750000|2022-04-20 14:25:50|369.92|367.52|370|367.6|370.45|368.05|369.92|367.52|0
1650464760000|2022-04-20 14:26:00|370.18|367.78|370.35|367.95|370.35|367.95|370.18|367.78|0
1650464770000|2022-04-20 14:26:10|370.18|367.78|369.47|367.07|370.18|367.78|369.3|366.9|0
1650464780000|2022-04-20 14:26:20|369.39|366.99|369.83|367.43|369.83|367.43|369.3|366.9|0
1650464790000|2022-04-20 14:26:30|369.65|367.25|369.65|367.25|369.74|367.34|369.65|367.25|0
1650464800000|2022-04-20 14:26:40|369.83|367.43|369.3|366.9|369.83|367.43|369.12|366.72|0
1650464810000|2022-04-20 14:26:50|369.12|366.72|368.6|366.2|369.12|366.72|368.42|366.02|0
1650464820000|2022-04-20 14:27:00|367.02|364.62|365.97|363.57|367.02|364.62|365.97|363.57|0
1650464830000|2022-04-20 14:27:10|365.44|363.04|365.79|363.39|365.97|363.57|365.27|362.87|0
1650464840000|2022-04-20 14:27:20|366.14|363.74|366.23|363.83|366.23|363.83|366.14|363.74|0
1650464850000|2022-04-20 14:27:30|365.97|363.57|366.32|363.92|366.49|364.09|365.79|363.39|0
1650464860000|2022-04-20 14:27:40|366.84|364.44|367.37|364.97|367.37|364.97|366.84|364.44|0
1650464870000|2022-04-20 14:27:50|367.19|364.79|367.02|364.62|367.19|364.79|367.02|364.62|0
1650464880000|2022-04-20 14:28:00|366.67|364.27|365.97|363.57|366.67|364.27|365.97|363.57|0
1650464890000|2022-04-20 14:28:10|366.14|363.74|366.49|364.09|366.67|364.27|366.14|363.74|0
1650464900000|2022-04-20 14:28:20|366.67|364.27|367.37|364.97|367.37|364.97|366.49|364.09|0
1650464910000|2022-04-20 14:28:30|367.54|365.14|367.54|365.14|367.72|365.32|367.54|365.14|0
1650464920000|2022-04-20 14:28:40|367.19|364.79|367.02|364.62|367.19|364.79|367.02|364.62|0
1650464930000|2022-04-20 14:28:50|367.19|364.79|366.84|364.44|367.19|364.79|366.84|364.44|0
1650464940000|2022-04-20 14:29:00|366.49|364.09|366.84|364.44|366.84|364.44|365.97|363.57|0
1650464950000|2022-04-20 14:29:10|366.49|364.09|366.67|364.27|366.67|364.27|366.32|363.92|0
1650464960000|2022-04-20 14:29:20|366.49|364.09|366.32|363.92|366.49|364.09|366.32|363.92|0
1650464970000|2022-04-20 14:29:30|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1650464980000|2022-04-20 14:29:40|365.97|363.57|366.67|364.27|366.67|364.27|365.97|363.57|0
1650464990000|2022-04-20 14:29:50|366.58|364.18|366.49|364.09|366.84|364.44|366.49|364.09|0
1650465000000|2022-04-20 14:30:00|365.27|362.87|365.79|363.39|365.79|363.39|365.27|362.87|0
1650465010000|2022-04-20 14:30:10|365.44|363.04|366.67|364.27|366.67|364.27|365.44|363.04|0
1650465020000|2022-04-20 14:30:20|366.84|364.44|367.02|364.62|367.02|364.62|366.67|364.27|0
1650465030000|2022-04-20 14:30:30|367.19|364.79|369.12|366.72|369.12|366.72|367.19|364.79|0
1650465040000|2022-04-20 14:30:40|368.59|366.19|368.24|365.84|368.59|366.19|368.07|365.67|0
1650465050000|2022-04-20 14:30:50|368.07|365.67|368.77|366.37|368.77|366.37|368.07|365.67|0
1650465060000|2022-04-20 14:31:00|369.04|366.64|368.94|366.54|369.04|366.64|368.77|366.37|0
1650465070000|2022-04-20 14:31:10|368.77|366.37|366.62|364.22|368.77|366.37|366.62|364.22|0
1650465080000|2022-04-20 14:31:20|366.44|364.04|366.27|363.87|366.44|364.04|366.27|363.87|0
1650465090000|2022-04-20 14:31:30|366.09|363.69|366.27|363.87|366.27|363.87|366.09|363.69|0
1650465100000|2022-04-20 14:31:40|366.62|364.22|365.56|363.16|366.62|364.22|365.39|362.99|0
1650465110000|2022-04-20 14:31:50|365.39|362.99|365.39|362.99|365.39|362.99|365.21|362.81|0
1650465120000|2022-04-20 14:32:00|365.21|362.81|364.86|362.46|365.39|362.99|364.86|362.46|0
1650465130000|2022-04-20 14:32:10|363.98|361.58|361.88|359.48|363.98|361.58|361.88|359.48|0
1650465140000|2022-04-20 14:32:20|361.7|359.3|362.49|360.09|362.58|360.18|361.7|359.3|0
1650465150000|2022-04-20 14:32:30|362.23|359.83|363.55|361.15|363.55|361.15|362.23|359.83|0
1650465160000|2022-04-20 14:32:40|363.45|361.05|364.16|361.76|364.25|361.85|363.45|361.05|0
1650465170000|2022-04-20 14:32:50|364.51|362.11|364.33|361.93|364.86|362.46|364.33|361.93|0
1650465180000|2022-04-20 14:33:00|364.16|361.76|363.81|361.41|364.16|361.76|363.81|361.41|0
1650465190000|2022-04-20 14:33:10|363.63|361.23|362.93|360.53|363.63|361.23|362.93|360.53|0
1650465200000|2022-04-20 14:33:20|362.75|360.35|363.1|360.7|363.1|360.7|362.58|360.18|0
1650465210000|2022-04-20 14:33:30|361.7|359.3|361.7|359.3|362.23|359.83|361.7|359.3|0
1650465220000|2022-04-20 14:33:40|361.88|359.48|361.53|359.13|361.88|359.48|361.53|359.13|0
1650465230000|2022-04-20 14:33:50|361.44|359.04|361.35|358.95|361.44|359.04|361.35|358.95|0
1650465240000|2022-04-20 14:34:00|361.53|359.13|361.35|358.95|361.53|359.13|361.18|358.78|0
1650465250000|2022-04-20 14:34:10|361.18|358.78|361.35|358.95|361.35|358.95|361|358.6|0
1650465260000|2022-04-20 14:34:20|361.53|359.13|362.05|359.65|362.05|359.65|361.53|359.13|0
1650465270000|2022-04-20 14:34:30|361.7|359.3|361.88|359.48|361.88|359.48|361.7|359.3|0
1650465280000|2022-04-20 14:34:40|361.53|359.13|361.7|359.3|361.88|359.48|361.53|359.13|0
1650465290000|2022-04-20 14:34:50|361.35|358.95|361.53|359.13|361.53|359.13|361.35|358.95|0
1650465300000|2022-04-20 14:35:00|361.7|359.3|361.35|358.95|361.7|359.3|361.35|358.95|0
1650465310000|2022-04-20 14:35:10|361|358.6|360.65|358.25|361|358.6|360.13|357.73|0
1650465320000|2022-04-20 14:35:20|360.3|357.9|360.3|357.9|360.48|358.08|360.3|357.9|0
1650465330000|2022-04-20 14:35:30|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1650465340000|2022-04-20 14:35:40|360.48|358.08|362.55|360.15|362.55|360.15|360.3|357.9|0
1650465350000|2022-04-20 14:35:50|361.55|359.15|362.59|360.19|362.77|360.37|361.55|359.15|0
1650465360000|2022-04-20 14:36:00|362.94|360.54|362.59|360.19|362.94|360.54|362.59|360.19|0
1650465370000|2022-04-20 14:36:10|362.24|359.84|362.59|360.19|362.59|360.19|362.24|359.84|0
1650465380000|2022-04-20 14:36:20|362.42|360.02|361.89|359.49|362.42|360.02|361.89|359.49|0
1650465390000|2022-04-20 14:36:30|362.24|359.84|362.07|359.67|362.24|359.84|362.07|359.67|0
1650465400000|2022-04-20 14:36:40|361.89|359.49|361.98|359.58|361.98|359.58|361.89|359.49|0
1650465410000|2022-04-20 14:36:50|361.89|359.49|361.89|359.49|361.89|359.49|361.55|359.15|0
1650465420000|2022-04-20 14:37:00|361.55|359.15|361.72|359.32|361.89|359.49|361.55|359.15|0
1650465430000|2022-04-20 14:37:10|361.89|359.49|361.55|359.15|361.89|359.49|361.37|358.97|0
1650465440000|2022-04-20 14:37:20|361.72|359.32|361.02|358.62|361.72|359.32|361.02|358.62|0
1650465450000|2022-04-20 14:37:30|360.85|358.45|361.02|358.62|361.02|358.62|360.85|358.45|0
1650465460000|2022-04-20 14:37:40|360.5|358.1|360.15|357.75|360.5|358.1|360.15|357.75|0
1650465470000|2022-04-20 14:37:50|360.33|357.93|360.33|357.93|360.33|357.93|360.15|357.75|0
1650465480000|2022-04-20 14:38:00|360.5|358.1|360.15|357.75|360.5|358.1|360.15|357.75|0
1650465490000|2022-04-20 14:38:10|360.33|357.93|360.85|358.45|360.85|358.45|360.33|357.93|0
1650465500000|2022-04-20 14:38:20|361.02|358.62|361.2|358.8|361.2|358.8|361.02|358.62|0
1650465510000|2022-04-20 14:38:30|361.02|358.62|361.02|358.62|361.2|358.8|361.02|358.62|0
1650465520000|2022-04-20 14:38:40|361.2|358.8|361.02|358.62|361.2|358.8|361.02|358.62|0
1650465530000|2022-04-20 14:38:50|361.2|358.8|360.85|358.45|361.2|358.8|360.85|358.45|0
1650465540000|2022-04-20 14:39:00|360.15|357.75|360.67|358.27|360.67|358.27|359.63|357.23|0
1650465550000|2022-04-20 14:39:10|360.85|358.45|361.02|358.62|361.2|358.8|360.85|358.45|0
1650465560000|2022-04-20 14:39:20|360.85|358.45|361.37|358.97|361.37|358.97|360.85|358.45|0
1650465570000|2022-04-20 14:39:30|361.2|358.8|360.67|358.27|361.2|358.8|360.67|358.27|0
1650465580000|2022-04-20 14:39:40|360.85|358.45|361.02|358.62|361.02|358.62|360.67|358.27|0
1650465590000|2022-04-20 14:39:50|360.67|358.27|360.67|358.27|360.85|358.45|360.67|358.27|0
1650465600000|2022-04-20 14:40:00|360.15|357.75|359.63|357.23|360.15|357.75|359.63|357.23|0
1650465610000|2022-04-20 14:40:10|360.15|357.75|360.33|357.93|360.33|357.93|360.15|357.75|0
1650465620000|2022-04-20 14:40:20|359.98|357.58|359.72|357.32|359.98|357.58|359.28|356.88|0
1650465630000|2022-04-20 14:40:30|359.8|357.4|359.98|357.58|359.98|357.58|359.63|357.23|0
1650465640000|2022-04-20 14:40:40|359.8|357.4|360.15|357.75|360.15|357.75|359.8|357.4|0
1650465650000|2022-04-20 14:40:50|359.98|357.58|359.46|357.06|359.98|357.58|359.46|357.06|0
1650465660000|2022-04-20 14:41:00|359.55|357.15|359.11|356.71|359.55|357.15|359.11|356.71|0
1650465670000|2022-04-20 14:41:10|359.28|356.88|358.41|356.01|359.28|356.88|358.41|356.01|0
1650465680000|2022-04-20 14:41:20|358.07|355.67|358.07|355.67|358.07|355.67|357.89|355.49|0
1650465690000|2022-04-20 14:41:30|357.89|355.49|358.24|355.84|358.24|355.84|357.89|355.49|0
1650465700000|2022-04-20 14:41:40|358.07|355.67|357.72|355.32|358.07|355.67|357.55|355.15|0
1650465710000|2022-04-20 14:41:50|357.55|355.15|358.07|355.67|358.24|355.84|357.55|355.15|0
1650465720000|2022-04-20 14:42:00|358.41|356.01|357.89|355.49|358.41|356.01|357.89|355.49|0
1650465730000|2022-04-20 14:42:10|357.72|355.32|357.64|355.24|357.89|355.49|357.64|355.24|0
1650465740000|2022-04-20 14:42:20|357.89|355.49|358.24|355.84|358.24|355.84|357.89|355.49|0
1650465750000|2022-04-20 14:42:30|358.07|355.67|357.89|355.49|358.24|355.84|357.89|355.49|0
1650465760000|2022-04-20 14:42:40|358.07|355.67|358.07|355.67|358.07|355.67|357.89|355.49|0
1650465770000|2022-04-20 14:42:50|358.24|355.84|359.11|356.71|359.11|356.71|358.24|355.84|0
1650465780000|2022-04-20 14:43:00|359.46|357.06|360.15|357.75|360.15|357.75|359.46|357.06|0
1650465790000|2022-04-20 14:43:10|359.98|357.58|360.15|357.75|360.15|357.75|359.98|357.58|0
1650465800000|2022-04-20 14:43:20|359.98|357.58|359.63|357.23|359.98|357.58|359.28|356.88|0
1650465810000|2022-04-20 14:43:30|359.46|357.06|359.46|357.06|359.63|357.23|359.46|357.06|0
1650465820000|2022-04-20 14:43:40|359.63|357.23|359.98|357.58|359.98|357.58|359.63|357.23|0
1650465830000|2022-04-20 14:43:50|359.63|357.23|359.98|357.58|359.98|357.58|359.63|357.23|0
1650465840000|2022-04-20 14:44:00|359.8|357.4|359.45|357.05|359.89|357.49|359.45|357.05|0
1650465850000|2022-04-20 14:44:10|359.8|357.4|359.98|357.58|359.98|357.58|359.63|357.23|0
1650465860000|2022-04-20 14:44:20|359.8|357.4|359.98|357.58|360.15|357.75|359.8|357.4|0
1650465870000|2022-04-20 14:44:30|360.15|357.75|359.98|357.58|360.15|357.75|359.63|357.23|0
1650465880000|2022-04-20 14:44:40|359.8|357.4|359.98|357.58|360.15|357.75|359.8|357.4|0
1650465890000|2022-04-20 14:44:50|359.8|357.4|359.8|357.4|360.15|357.75|359.8|357.4|0
1650465900000|2022-04-20 14:45:00|359.63|357.23|359.28|356.88|359.8|357.4|359.28|356.88|0
1650465910000|2022-04-20 14:45:10|359.45|357.05|359.45|357.05|359.54|357.14|359.45|357.05|0
1650465920000|2022-04-20 14:45:20|359.28|356.88|358.93|356.53|359.28|356.88|358.93|356.53|0
1650465930000|2022-04-20 14:45:30|358.76|356.36|358.76|356.36|358.76|356.36|358.59|356.19|0
1650465940000|2022-04-20 14:45:40|359.11|356.71|358.93|356.53|359.28|356.88|358.93|356.53|0
1650465950000|2022-04-20 14:45:50|358.76|356.36|359.28|356.88|359.28|356.88|358.76|356.36|0
1650465960000|2022-04-20 14:46:00|359.11|356.71|359.11|356.71|359.28|356.88|358.93|356.53|0
1650465970000|2022-04-20 14:46:10|358.93|356.53|359.28|356.88|359.28|356.88|358.93|356.53|0
1650465980000|2022-04-20 14:46:20|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1650465990000|2022-04-20 14:46:30|359.02|356.62|359.45|357.05|359.45|357.05|359.02|356.62|0
1650466000000|2022-04-20 14:46:40|359.28|356.88|359.63|357.23|359.63|357.23|359.28|356.88|0
1650466010000|2022-04-20 14:46:50|359.8|357.4|359.98|357.58|359.98|357.58|359.63|357.23|0
1650466020000|2022-04-20 14:47:00|359.63|357.23|359.11|356.71|359.8|357.4|359.11|356.71|0
1650466030000|2022-04-20 14:47:10|359.28|356.88|359.63|357.23|359.63|357.23|359.28|356.88|0
1650466040000|2022-04-20 14:47:20|359.45|357.05|359.2|356.8|359.45|357.05|359.2|356.8|0
1650466050000|2022-04-20 14:47:30|359.45|357.05|359.97|357.57|359.97|357.57|359.45|357.05|0
1650466060000|2022-04-20 14:47:40|360.15|357.75|360.84|358.44|361.19|358.79|360.15|357.75|0
1650466070000|2022-04-20 14:47:50|360.67|358.27|360.84|358.44|360.84|358.44|360.5|358.1|0
1650466080000|2022-04-20 14:48:00|361.19|358.79|361.19|358.79|361.37|358.97|361.19|358.79|0
1650466090000|2022-04-20 14:48:10|360.84|358.44|360.67|358.27|361.02|358.62|360.67|358.27|0
1650466100000|2022-04-20 14:48:20|360.32|357.92|360.15|357.75|360.41|358.01|360.15|357.75|0
1650466110000|2022-04-20 14:48:30|359.8|357.4|360.32|357.92|360.32|357.92|359.8|357.4|0
1650466120000|2022-04-20 14:48:40|360.5|358.1|360.84|358.44|361.02|358.62|360.5|358.1|0
1650466130000|2022-04-20 14:48:50|361.02|358.62|360.84|358.44|361.02|358.62|360.67|358.27|0
1650466140000|2022-04-20 14:49:00|360.5|358.1|360.32|357.92|360.5|358.1|360.15|357.75|0
1650466150000|2022-04-20 14:49:10|360.67|358.27|359.8|357.4|360.67|358.27|359.8|357.4|0
1650466160000|2022-04-20 14:49:20|360.32|357.92|359.97|357.57|360.32|357.92|359.8|357.4|0
1650466170000|2022-04-20 14:49:30|360.15|357.75|359.8|357.4|360.15|357.75|359.63|357.23|0
1650466180000|2022-04-20 14:49:40|359.45|357.05|359.8|357.4|359.8|357.4|359.45|357.05|0
1650466190000|2022-04-20 14:49:50|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1650466200000|2022-04-20 14:50:00|359.45|357.05|359.97|357.57|360.32|357.92|359.45|357.05|0
1650466210000|2022-04-20 14:50:10|359.8|357.4|360.32|357.92|360.32|357.92|359.8|357.4|0
1650466220000|2022-04-20 14:50:20|360.15|357.75|360.15|357.75|360.15|357.75|360.06|357.66|0
1650466230000|2022-04-20 14:50:30|360.32|357.92|360.15|357.75|360.5|358.1|360.15|357.75|0
1650466240000|2022-04-20 14:50:40|360.32|357.92|360.15|357.75|360.32|357.92|360.15|357.75|0
1650466250000|2022-04-20 14:50:50|359.97|357.57|359.63|357.23|359.97|357.57|359.63|357.23|0
1650466260000|2022-04-20 14:51:00|359.8|357.4|358.58|356.18|359.8|357.4|358.58|356.18|0
1650466270000|2022-04-20 14:51:10|358.41|356.01|359.28|356.88|359.28|356.88|358.41|356.01|0
1650466280000|2022-04-20 14:51:20|359.1|356.7|358.76|356.36|359.1|356.7|358.76|356.36|0
1650466290000|2022-04-20 14:51:30|358.58|356.18|358.41|356.01|358.58|356.18|358.41|356.01|0
1650466300000|2022-04-20 14:51:40|358.24|355.84|357.89|355.49|358.24|355.84|357.89|355.49|0
1650466310000|2022-04-20 14:51:50|358.24|355.84|358.24|355.84|358.41|356.01|358.24|355.84|0
1650466320000|2022-04-20 14:52:00|358.15|355.75|357.02|354.62|358.15|355.75|357.02|354.62|0
1650466330000|2022-04-20 14:52:10|356.85|354.45|357.02|354.62|357.02|354.62|356.85|354.45|0
1650466340000|2022-04-20 14:52:20|357.2|354.8|356.51|354.11|357.2|354.8|356.51|354.11|0
1650466350000|2022-04-20 14:52:30|356.68|354.28|356.33|353.93|356.68|354.28|356.33|353.93|0
1650466360000|2022-04-20 14:52:40|356.85|354.45|356.51|354.11|356.85|354.45|356.33|353.93|0
1650466370000|2022-04-20 14:52:50|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1650466380000|2022-04-20 14:53:00|356.85|354.45|356.85|354.45|357.2|354.8|356.85|354.45|0
1650466390000|2022-04-20 14:53:10|357.02|354.62|356.68|354.28|357.02|354.62|356.68|354.28|0
1650466400000|2022-04-20 14:53:20|356.85|354.45|357.02|354.62|357.02|354.62|356.85|354.45|0
1650466410000|2022-04-20 14:53:30|357.2|354.8|357.37|354.97|357.37|354.97|357.2|354.8|0
1650466420000|2022-04-20 14:53:40|357.54|355.14|357.37|354.97|357.54|355.14|357.37|354.97|0
1650466430000|2022-04-20 14:53:50|357.72|355.32|357.72|355.32|357.89|355.49|357.72|355.32|0
1650466440000|2022-04-20 14:54:00|357.89|355.49|358.24|355.84|358.58|356.18|357.89|355.49|0
1650466450000|2022-04-20 14:54:10|358.06|355.66|357.89|355.49|358.06|355.66|357.72|355.32|0
1650466460000|2022-04-20 14:54:20|357.72|355.32|357.2|354.8|357.72|355.32|357.2|354.8|0
1650466470000|2022-04-20 14:54:30|357.02|354.62|357.02|354.62|357.2|354.8|357.02|354.62|0
1650466480000|2022-04-20 14:54:40|357.37|354.97|357.46|355.06|357.46|355.06|357.2|354.8|0
1650466490000|2022-04-20 14:54:50|357.2|354.8|356.5|354.1|357.2|354.8|356.33|353.93|0
1650466500000|2022-04-20 14:55:00|357.02|354.62|356.33|353.93|357.02|354.62|356.33|353.93|0
1650466510000|2022-04-20 14:55:10|356.5|354.1|356.5|354.1|356.5|354.1|356.33|353.93|0
1650466520000|2022-04-20 14:55:20|356.16|353.76|355.64|353.24|356.16|353.76|355.64|353.24|0
1650466530000|2022-04-20 14:55:30|355.81|353.41|355.99|353.59|355.99|353.59|355.81|353.41|0
1650466540000|2022-04-20 14:55:40|355.81|353.41|356.16|353.76|356.16|353.76|355.81|353.41|0
1650466550000|2022-04-20 14:55:50|355.99|353.59|356.16|353.76|356.5|354.1|355.99|353.59|0
1650466560000|2022-04-20 14:56:00|356.33|353.93|356.16|353.76|356.33|353.93|356.16|353.76|0
1650466570000|2022-04-20 14:56:10|356.5|354.1|356.33|353.93|356.5|354.1|356.33|353.93|0
1650466580000|2022-04-20 14:56:20|356.5|354.1|356.5|354.1|356.68|354.28|356.5|354.1|0
1650466590000|2022-04-20 14:56:30|356.68|354.28|356.68|354.28|356.68|354.28|356.5|354.1|0
1650466600000|2022-04-20 14:56:40|357.02|354.62|357.37|354.97|357.37|354.97|356.85|354.45|0
1650466610000|2022-04-20 14:56:50|357.2|354.8|357.37|354.97|357.37|354.97|357.02|354.62|0
1650466620000|2022-04-20 14:57:00|357.54|355.14|357.2|354.8|357.54|355.14|357.2|354.8|0
1650466630000|2022-04-20 14:57:10|357.54|355.14|357.37|354.97|357.54|355.14|357.37|354.97|0
1650466640000|2022-04-20 14:57:20|357.72|355.32|357.72|355.32|357.72|355.32|357.54|355.14|0
1650466650000|2022-04-20 14:57:30|357.54|355.14|357.72|355.32|357.72|355.32|357.37|354.97|0
1650466660000|2022-04-20 14:57:40|358.06|355.66|358.23|355.83|358.23|355.83|358.06|355.66|0
1650466670000|2022-04-20 14:57:50|358.41|356.01|358.23|355.83|358.41|356.01|358.23|355.83|0
1650466680000|2022-04-20 14:58:00|358.06|355.66|358.06|355.66|358.41|356.01|358.06|355.66|0
1650466690000|2022-04-20 14:58:10|357.98|355.58|358.23|355.83|358.23|355.83|357.98|355.58|0
1650466700000|2022-04-20 14:58:20|358.41|356.01|358.41|356.01|358.58|356.18|358.41|356.01|0
1650466710000|2022-04-20 14:58:30|358.06|355.66|358.06|355.66|358.23|355.83|358.06|355.66|0
1650466720000|2022-04-20 14:58:40|358.23|355.83|358.41|356.01|358.41|356.01|358.23|355.83|0
1650466730000|2022-04-20 14:58:50|358.23|355.83|358.23|355.83|358.41|356.01|358.23|355.83|0
1650466740000|2022-04-20 14:59:00|357.71|355.31|357.71|355.31|357.71|355.31|357.2|354.8|0
1650466750000|2022-04-20 14:59:10|357.8|355.4|357.89|355.49|357.89|355.49|357.8|355.4|0
1650466760000|2022-04-20 14:59:20|357.71|355.31|357.54|355.14|357.89|355.49|357.54|355.14|0
1650466780000|2022-04-20 14:59:40|357.46|355.06|357.37|354.97|357.54|355.14|357.37|354.97|0
1650466790000|2022-04-20 14:59:50|357.54|355.14|357.63|355.23|357.71|355.31|357.54|355.14|0
1650466800000|2022-04-20 15:00:00|357.37|354.97|357.89|355.49|357.89|355.49|357.37|354.97|0
1650466810000|2022-04-20 15:00:10|358.41|356.01|358.75|356.35|358.75|356.35|358.41|356.01|0
1650466820000|2022-04-20 15:00:20|358.93|356.53|359.45|357.05|359.45|357.05|358.93|356.53|0
1650466830000|2022-04-20 15:00:30|359.62|357.22|359.97|357.57|359.97|357.57|359.62|357.22|0
1650466840000|2022-04-20 15:00:40|360.58|358.18|360.67|358.27|361.19|358.79|360.58|358.18|0
1650466850000|2022-04-20 15:00:50|361.01|358.61|361.54|359.14|361.54|359.14|361.01|358.61|0
1650466860000|2022-04-20 15:01:00|361.36|358.96|362.58|360.18|362.58|360.18|361.19|358.79|0
1650466870000|2022-04-20 15:01:10|362.41|360.01|362.5|360.1|362.58|360.18|362.41|360.01|0
1650466880000|2022-04-20 15:01:20|362.23|359.83|361.54|359.14|362.23|359.83|361.54|359.14|0
1650466890000|2022-04-20 15:01:30|361.71|359.31|362.23|359.83|362.23|359.83|361.71|359.31|0
1650466900000|2022-04-20 15:01:40|362.58|360.18|362.06|359.66|362.58|360.18|362.06|359.66|0
1650466910000|2022-04-20 15:01:50|362.23|359.83|362.23|359.83|362.41|360.01|362.23|359.83|0
1650466920000|2022-04-20 15:02:00|361.71|359.31|362.41|360.01|362.41|360.01|361.71|359.31|0
1650466930000|2022-04-20 15:02:10|362.06|359.66|361.88|359.48|362.06|359.66|361.88|359.48|0
1650466940000|2022-04-20 15:02:20|361.54|359.14|361.19|358.79|361.54|359.14|361.01|358.61|0
1650466950000|2022-04-20 15:02:30|361.54|359.14|362.41|360.01|362.41|360.01|361.54|359.14|0
1650466960000|2022-04-20 15:02:40|362.06|359.66|362.76|360.36|362.93|360.53|362.06|359.66|0
1650466970000|2022-04-20 15:02:50|362.93|360.53|362.93|360.53|362.93|360.53|362.58|360.18|0
1650466980000|2022-04-20 15:03:00|362.58|360.18|363.46|361.06|363.46|361.06|362.58|360.18|0
1650466990000|2022-04-20 15:03:10|362.58|360.18|362.32|359.92|362.58|360.18|362.06|359.66|0
1650467000000|2022-04-20 15:03:20|362.23|359.83|362.76|360.36|362.76|360.36|362.23|359.83|0
1650467010000|2022-04-20 15:03:30|362.93|360.53|363.28|360.88|363.28|360.88|362.93|360.53|0
1650467020000|2022-04-20 15:03:40|363.11|360.71|363.28|360.88|363.28|360.88|362.76|360.36|0
1650467030000|2022-04-20 15:03:50|363.11|360.71|362.58|360.18|363.11|360.71|362.58|360.18|0
1650467040000|2022-04-20 15:04:00|362.41|360.01|362.76|360.36|362.76|360.36|362.41|360.01|0
1650467050000|2022-04-20 15:04:10|362.41|360.01|362.58|360.18|362.58|360.18|362.41|360.01|0
1650467060000|2022-04-20 15:04:20|362.06|359.66|362.23|359.83|362.23|359.83|362.06|359.66|0
1650467070000|2022-04-20 15:04:30|362.41|360.01|362.76|360.36|362.76|360.36|362.41|360.01|0
1650467080000|2022-04-20 15:04:40|363.02|360.62|363.1|360.7|363.11|360.71|362.93|360.53|0
1650467090000|2022-04-20 15:04:50|363.28|360.88|363.98|361.58|363.98|361.58|363.28|360.88|0
1650467100000|2022-04-20 15:05:00|364.33|361.93|363.45|361.05|364.33|361.93|363.1|360.7|0
1650467110000|2022-04-20 15:05:10|363.28|360.88|362.58|360.18|363.28|360.88|362.58|360.18|0
1650467120000|2022-04-20 15:05:20|362.76|360.36|362.93|360.53|363.1|360.7|362.76|360.36|0
1650467130000|2022-04-20 15:05:30|363.02|360.62|362.58|360.18|363.02|360.62|362.58|360.18|0
1650467140000|2022-04-20 15:05:40|362.32|359.92|361.53|359.13|362.32|359.92|361.53|359.13|0
1650467150000|2022-04-20 15:05:50|361.88|359.48|362.41|360.01|362.41|360.01|361.88|359.48|0
1650467160000|2022-04-20 15:06:00|362.23|359.83|362.76|360.36|362.76|360.36|362.23|359.83|0
1650467170000|2022-04-20 15:06:10|362.58|360.18|362.41|360.01|362.76|360.36|362.41|360.01|0
1650467180000|2022-04-20 15:06:20|362.23|359.83|362.76|360.36|362.76|360.36|362.23|359.83|0
1650467190000|2022-04-20 15:06:30|363.45|361.05|363.37|360.97|363.63|361.23|363.28|360.88|0
1650467200000|2022-04-20 15:06:40|363.45|361.05|363.63|361.23|363.8|361.4|363.45|361.05|0
1650467210000|2022-04-20 15:06:50|363.28|360.88|363.45|361.05|363.45|361.05|363.28|360.88|0
1650467220000|2022-04-20 15:07:00|363.28|360.88|363.8|361.4|363.8|361.4|363.28|360.88|0
1650467230000|2022-04-20 15:07:10|363.63|361.23|363.98|361.58|363.98|361.58|363.63|361.23|0
1650467240000|2022-04-20 15:07:20|364.15|361.75|363.8|361.4|364.15|361.75|363.63|361.23|0
1650467250000|2022-04-20 15:07:30|363.63|361.23|363.98|361.58|363.98|361.58|363.63|361.23|0
1650467260000|2022-04-20 15:07:40|363.8|361.4|363.63|361.23|363.8|361.4|363.63|361.23|0
1650467270000|2022-04-20 15:07:50|363.45|361.05|364.5|362.1|364.5|362.1|363.45|361.05|0
1650467280000|2022-04-20 15:08:00|364.68|362.28|364.68|362.28|364.68|362.28|364.5|362.1|0
1650467290000|2022-04-20 15:08:10|364.5|362.1|364.5|362.1|364.5|362.1|364.33|361.93|0
1650467300000|2022-04-20 15:08:20|364.15|361.75|363.8|361.4|364.15|361.75|363.8|361.4|0
1650467310000|2022-04-20 15:08:30|363.63|361.23|363.98|361.58|363.98|361.58|363.63|361.23|0
1650467320000|2022-04-20 15:08:40|363.8|361.4|363.63|361.23|363.8|361.4|363.28|360.88|0
1650467330000|2022-04-20 15:08:50|364.42|362.02|363.98|361.58|364.42|362.02|363.98|361.58|0
1650467340000|2022-04-20 15:09:00|363.8|361.4|363.8|361.4|363.8|361.4|363.63|361.23|0
1650467350000|2022-04-20 15:09:10|363.98|361.58|363.98|361.58|364.5|362.1|363.98|361.58|0
1650467360000|2022-04-20 15:09:20|364.15|361.75|364.15|361.75|364.15|361.75|363.98|361.58|0
1650467370000|2022-04-20 15:09:30|364.33|361.93|364.5|362.1|364.5|362.1|364.15|361.75|0
1650467380000|2022-04-20 15:09:40|364.15|361.75|363.98|361.58|364.15|361.75|363.8|361.4|0
1650467390000|2022-04-20 15:09:50|364.33|361.93|363.98|361.58|364.33|361.93|363.98|361.58|0
1650467400000|2022-04-20 15:10:00|364.33|361.93|364.5|362.1|364.5|362.1|364.33|361.93|0
1650467410000|2022-04-20 15:10:10|364.68|362.28|364.85|362.45|365.03|362.63|364.68|362.28|0
1650467420000|2022-04-20 15:10:20|364.77|362.37|364.85|362.45|364.85|362.45|364.77|362.37|0
1650467430000|2022-04-20 15:10:30|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1650467440000|2022-04-20 15:10:40|365.2|362.8|365.55|363.15|365.55|363.15|365.2|362.8|0
1650467450000|2022-04-20 15:10:50|365.73|363.33|365.38|362.98|365.73|363.33|365.38|362.98|0
1650467460000|2022-04-20 15:11:00|365.03|362.63|364.5|362.1|365.03|362.63|364.5|362.1|0
1650467470000|2022-04-20 15:11:10|364.33|361.93|364.33|361.93|364.33|361.93|364.15|361.75|0
1650467480000|2022-04-20 15:11:20|364.5|362.1|364.77|362.37|364.85|362.45|364.5|362.1|0
1650467490000|2022-04-20 15:11:30|364.85|362.45|365.03|362.63|365.03|362.63|364.85|362.45|0
1650467500000|2022-04-20 15:11:40|365.2|362.8|365.55|363.15|365.55|363.15|365.2|362.8|0
1650467510000|2022-04-20 15:11:50|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1650467520000|2022-04-20 15:12:00|365.9|363.5|365.9|363.5|366.08|363.68|365.9|363.5|0
1650467530000|2022-04-20 15:12:10|366.08|363.68|366.6|364.2|366.6|364.2|366.08|363.68|0
1650467540000|2022-04-20 15:12:20|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1650467550000|2022-04-20 15:12:30|366.6|364.2|366.78|364.38|366.78|364.38|366.43|364.03|0
1650467560000|2022-04-20 15:12:40|366.96|364.56|367.13|364.73|367.13|364.73|366.96|364.56|0
1650467570000|2022-04-20 15:12:50|366.78|364.38|367.31|364.91|367.31|364.91|366.78|364.38|0
1650467580000|2022-04-20 15:13:00|367.48|365.08|366.78|364.38|367.48|365.08|366.78|364.38|0
1650467590000|2022-04-20 15:13:10|366.96|364.56|367.31|364.91|367.48|365.08|366.96|364.56|0
1650467600000|2022-04-20 15:13:20|367.66|365.26|367.48|365.08|367.66|365.26|367.48|365.08|0
1650467610000|2022-04-20 15:13:30|367.31|364.91|367.48|365.08|367.66|365.26|367.31|364.91|0
1650467620000|2022-04-20 15:13:40|367.66|365.26|367.48|365.08|367.66|365.26|367.48|365.08|0
1650467630000|2022-04-20 15:13:50|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1650467640000|2022-04-20 15:14:00|367.48|365.08|367.13|364.73|367.48|365.08|367.13|364.73|0
1650467650000|2022-04-20 15:14:10|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1650467660000|2022-04-20 15:14:20|366.96|364.56|366.6|364.2|366.96|364.56|366.6|364.2|0
1650467670000|2022-04-20 15:14:30|366.25|363.85|366.6|364.2|366.6|364.2|366.25|363.85|0
1650467680000|2022-04-20 15:14:40|366.43|364.03|366.08|363.68|366.43|364.03|366.08|363.68|0
1650467690000|2022-04-20 15:14:50|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1650467700000|2022-04-20 15:15:00|366.25|363.85|366.08|363.68|366.43|364.03|366.08|363.68|0
1650467710000|2022-04-20 15:15:10|365.9|363.5|366.6|364.2|366.6|364.2|365.9|363.5|0
1650467720000|2022-04-20 15:15:20|366.78|364.38|366.6|364.2|366.78|364.38|366.43|364.03|0
1650467730000|2022-04-20 15:15:30|366.78|364.38|367.31|364.91|367.31|364.91|366.78|364.38|0
1650467740000|2022-04-20 15:15:40|367.48|365.08|367.83|365.43|367.83|365.43|367.48|365.08|0
1650467750000|2022-04-20 15:15:50|368.01|365.61|367.66|365.26|368.01|365.61|367.66|365.26|0
1650467760000|2022-04-20 15:16:00|367.48|365.08|368.01|365.61|368.01|365.61|367.48|365.08|0
1650467770000|2022-04-20 15:16:10|367.83|365.43|368.89|366.49|368.89|366.49|367.83|365.43|0
1650467780000|2022-04-20 15:16:20|369.07|366.67|368.71|366.31|369.07|366.67|368.71|366.31|0
1650467790000|2022-04-20 15:16:30|368.89|366.49|369.42|367.02|369.42|367.02|368.89|366.49|0
1650467800000|2022-04-20 15:16:40|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1650467810000|2022-04-20 15:16:50|369.33|366.93|369.42|367.02|369.42|367.02|369.24|366.84|0
1650467820000|2022-04-20 15:17:00|369.07|366.67|368.19|365.79|369.07|366.67|368.19|365.79|0
1650467830000|2022-04-20 15:17:10|368.01|365.61|368.19|365.79|368.19|365.79|368.01|365.61|0
1650467840000|2022-04-20 15:17:20|368.36|365.96|368.36|365.96|368.36|365.96|368.01|365.61|0
1650467850000|2022-04-20 15:17:30|368.71|366.31|368.54|366.14|368.71|366.31|368.54|366.14|0
1650467860000|2022-04-20 15:17:40|368.36|365.96|368.01|365.61|368.36|365.96|368.01|365.61|0
1650467870000|2022-04-20 15:17:50|368.36|365.96|368.19|365.79|368.36|365.96|368.19|365.79|0
1650467880000|2022-04-20 15:18:00|368.01|365.61|368.54|366.14|368.54|366.14|368.01|365.61|0
1650467890000|2022-04-20 15:18:10|368.36|365.96|368.71|366.31|368.71|366.31|368.19|365.79|0
1650467900000|2022-04-20 15:18:20|369.07|366.67|368.89|366.49|369.07|366.67|368.89|366.49|0
1650467910000|2022-04-20 15:18:30|368.36|365.96|368.71|366.31|368.71|366.31|368.36|365.96|0
1650467920000|2022-04-20 15:18:40|368.89|366.49|369.59|367.19|369.59|367.19|368.89|366.49|0
1650467930000|2022-04-20 15:18:50|369.07|366.67|369.42|367.02|369.42|367.02|369.07|366.67|0
1650467940000|2022-04-20 15:19:00|369.24|366.84|369.24|366.84|369.24|366.84|369.24|366.84|0
1650467950000|2022-04-20 15:19:10|369.07|366.67|369.42|367.02|369.59|367.19|369.07|366.67|0
1650467960000|2022-04-20 15:19:20|369.77|367.37|369.42|367.02|369.77|367.37|369.42|367.02|0
1650467970000|2022-04-20 15:19:30|369.07|366.67|369.42|367.02|369.42|367.02|369.07|366.67|0
1650467980000|2022-04-20 15:19:40|369.59|367.19|369.59|367.19|369.77|367.37|369.59|367.19|0
1650467990000|2022-04-20 15:19:50|369.42|367.02|369.59|367.19|369.59|367.19|369.42|367.02|0
1650468000000|2022-04-20 15:20:00|369.77|367.37|369.95|367.55|369.95|367.55|369.59|367.19|0
1650468010000|2022-04-20 15:20:10|370.12|367.72|369.42|367.02|370.12|367.72|369.42|367.02|0
1650468020000|2022-04-20 15:20:20|369.59|367.19|369.59|367.19|369.59|367.19|369.42|367.02|0
1650468030000|2022-04-20 15:20:30|369.95|367.55|369.77|367.37|369.95|367.55|369.77|367.37|0
1650468040000|2022-04-20 15:20:40|369.59|367.19|369.42|367.02|369.59|367.19|369.42|367.02|0
1650468050000|2022-04-20 15:20:50|369.59|367.19|369.24|366.84|369.59|367.19|369.24|366.84|0
1650468060000|2022-04-20 15:21:00|369.06|366.66|368.89|366.49|369.06|366.66|368.71|366.31|0
1650468070000|2022-04-20 15:21:10|369.06|366.66|369.06|366.66|369.33|366.93|369.06|366.66|0
1650468080000|2022-04-20 15:21:20|369.24|366.84|369.77|367.37|369.77|367.37|369.24|366.84|0
1650468090000|2022-04-20 15:21:30|369.95|367.55|370.12|367.72|370.12|367.72|369.77|367.37|0
1650468100000|2022-04-20 15:21:40|369.95|367.55|369.59|367.19|369.95|367.55|369.59|367.19|0
1650468110000|2022-04-20 15:21:50|369.77|367.37|369.59|367.19|369.77|367.37|369.59|367.19|0
1650468120000|2022-04-20 15:22:00|369.42|367.02|369.59|367.19|369.59|367.19|369.33|366.93|0
1650468130000|2022-04-20 15:22:10|369.24|366.84|369.24|366.84|369.59|367.19|369.24|366.84|0
1650468140000|2022-04-20 15:22:20|369.59|367.19|369.42|367.02|369.59|367.19|369.42|367.02|0
1650468150000|2022-04-20 15:22:30|369.59|367.19|369.42|367.02|369.59|367.19|369.42|367.02|0
1650468160000|2022-04-20 15:22:40|369.59|367.19|369.59|367.19|369.68|367.28|369.42|367.02|0
1650468170000|2022-04-20 15:22:50|369.77|367.37|369.95|367.55|369.95|367.55|369.77|367.37|0
1650468180000|2022-04-20 15:23:00|370.12|367.72|370.3|367.9|370.3|367.9|370.12|367.72|0
1650468190000|2022-04-20 15:23:10|369.95|367.55|369.95|367.55|369.95|367.55|369.77|367.37|0
1650468200000|2022-04-20 15:23:20|370.12|367.72|370.12|367.72|370.3|367.9|370.12|367.72|0
1650468210000|2022-04-20 15:23:30|369.77|367.37|369.59|367.19|369.77|367.37|369.42|367.02|0
1650468220000|2022-04-20 15:23:40|369.42|367.02|369.77|367.37|369.77|367.37|369.42|367.02|0
1650468230000|2022-04-20 15:23:50|369.95|367.55|370.12|367.72|370.12|367.72|369.95|367.55|0
1650468240000|2022-04-20 15:24:00|369.95|367.55|369.59|367.19|369.95|367.55|369.59|367.19|0
1650468250000|2022-04-20 15:24:10|369.77|367.37|369.33|366.93|369.77|367.37|369.24|366.84|0
1650468260000|2022-04-20 15:24:20|369.24|366.84|369.24|366.84|369.42|367.02|369.24|366.84|0
1650468270000|2022-04-20 15:24:30|368.89|366.49|368.8|366.4|368.89|366.49|368.8|366.4|0
1650468280000|2022-04-20 15:24:40|368.71|366.31|369.24|366.84|369.24|366.84|368.71|366.31|0
1650468290000|2022-04-20 15:24:50|369.59|367.19|369.95|367.55|369.95|367.55|369.59|367.19|0
1650468300000|2022-04-20 15:25:00|370.3|367.9|370.3|367.9|370.47|368.07|370.12|367.72|0
1650468310000|2022-04-20 15:25:10|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1650468320000|2022-04-20 15:25:20|370.12|367.72|369.59|367.19|370.12|367.72|369.59|367.19|0
1650468330000|2022-04-20 15:25:30|369.42|367.02|369.59|367.19|369.59|367.19|369.24|366.84|0
1650468340000|2022-04-20 15:25:40|369.42|367.02|369.77|367.37|369.86|367.46|369.42|367.02|0
1650468350000|2022-04-20 15:25:50|369.42|367.02|369.59|367.19|369.59|367.19|369.42|367.02|0
1650468360000|2022-04-20 15:26:00|369.94|367.54|369.94|367.54|370.04|367.64|369.86|367.46|0
1650468370000|2022-04-20 15:26:10|369.68|367.28|369.24|366.84|369.68|367.28|369.24|366.84|0
1650468380000|2022-04-20 15:26:20|368.89|366.49|368.63|366.23|368.89|366.49|368.63|366.23|0
1650468390000|2022-04-20 15:26:30|368.53|366.13|368.71|366.31|368.71|366.31|368.36|365.96|0
1650468400000|2022-04-20 15:26:40|368.36|365.96|368.89|366.49|368.89|366.49|368.36|365.96|0
1650468410000|2022-04-20 15:26:50|368.98|366.58|368.89|366.49|368.98|366.58|368.53|366.13|0
1650468420000|2022-04-20 15:27:00|369.42|367.02|369.06|366.66|369.42|367.02|369.06|366.66|0
1650468430000|2022-04-20 15:27:10|368.89|366.49|369.06|366.66|369.06|366.66|368.89|366.49|0
1650468440000|2022-04-20 15:27:20|368.89|366.49|369.24|366.84|369.24|366.84|368.89|366.49|0
1650468450000|2022-04-20 15:27:30|369.41|367.01|369.51|367.11|369.59|367.19|369.41|367.01|0
1650468460000|2022-04-20 15:27:40|369.41|367.01|369.77|367.37|369.77|367.37|369.41|367.01|0
1650468470000|2022-04-20 15:27:50|369.94|367.54|369.94|367.54|369.94|367.54|369.94|367.54|0
1650468480000|2022-04-20 15:28:00|370.12|367.72|370.3|367.9|370.3|367.9|369.94|367.54|0
1650468490000|2022-04-20 15:28:10|369.77|367.37|369.59|367.19|369.77|367.37|369.59|367.19|0
1650468500000|2022-04-20 15:28:20|369.77|367.37|369.41|367.01|369.77|367.37|369.41|367.01|0
1650468510000|2022-04-20 15:28:30|369.59|367.19|369.41|367.01|369.59|367.19|369.24|366.84|0
1650468520000|2022-04-20 15:28:40|369.24|366.84|368.53|366.13|369.24|366.84|368.53|366.13|0
1650468530000|2022-04-20 15:28:50|368.18|365.78|367.83|365.43|368.18|365.78|367.83|365.43|0
1650468540000|2022-04-20 15:29:00|368.01|365.61|367.83|365.43|368.01|365.61|367.65|365.25|0
1650468550000|2022-04-20 15:29:10|367.65|365.25|367.13|364.73|367.65|365.25|367.13|364.73|0
1650468560000|2022-04-20 15:29:20|366.95|364.55|366.95|364.55|367.13|364.73|366.95|364.55|0
1650468570000|2022-04-20 15:29:30|366.77|364.37|367.3|364.9|367.3|364.9|366.6|364.2|0
1650468580000|2022-04-20 15:29:40|367.48|365.08|367.48|365.08|367.48|365.08|367.3|364.9|0
1650468590000|2022-04-20 15:29:50|367.65|365.25|366.95|364.55|367.65|365.25|366.95|364.55|0
1650468600000|2022-04-20 15:30:00|367.13|364.73|367.3|364.9|367.3|364.9|366.87|364.47|0
1650468610000|2022-04-20 15:30:10|367.83|365.43|367.48|365.08|368|365.6|367.48|365.08|0
1650468620000|2022-04-20 15:30:20|367.65|365.25|367.48|365.08|367.65|365.25|367.48|365.08|0
1650468630000|2022-04-20 15:30:30|367.13|364.73|366.6|364.2|367.13|364.73|366.6|364.2|0
1650468640000|2022-04-20 15:30:40|366.42|364.02|366.25|363.85|366.42|364.02|366.25|363.85|0
1650468650000|2022-04-20 15:30:50|365.9|363.5|365.9|363.5|365.9|363.5|365.55|363.15|0
1650468660000|2022-04-20 15:31:00|366.07|363.67|365.9|363.5|366.25|363.85|365.9|363.5|0
1650468670000|2022-04-20 15:31:10|365.55|363.15|365.54|363.14|365.55|363.15|365.46|363.06|0
1650468680000|2022-04-20 15:31:20|365.72|363.32|365.37|362.97|365.72|363.32|364.84|362.44|0
1650468690000|2022-04-20 15:31:30|365.72|363.32|365.54|363.14|365.72|363.32|365.54|363.14|0
1650468700000|2022-04-20 15:31:40|365.37|362.97|365.37|362.97|365.72|363.32|365.37|362.97|0
1650468710000|2022-04-20 15:31:50|364.84|362.44|365.19|362.79|365.19|362.79|364.84|362.44|0
1650468720000|2022-04-20 15:32:00|365.02|362.62|364.67|362.27|365.02|362.62|364.67|362.27|0
1650468730000|2022-04-20 15:32:10|364.84|362.44|364.67|362.27|364.84|362.44|364.67|362.27|0
1650468740000|2022-04-20 15:32:20|364.84|362.44|365.02|362.62|365.19|362.79|364.84|362.44|0
1650468750000|2022-04-20 15:32:30|364.67|362.27|364.67|362.27|364.67|362.27|364.49|362.09|0
1650468760000|2022-04-20 15:32:40|364.84|362.44|364.84|362.44|365.02|362.62|364.84|362.44|0
1650468770000|2022-04-20 15:32:50|364.67|362.27|363.97|361.57|364.67|362.27|363.97|361.57|0
1650468780000|2022-04-20 15:33:00|363.79|361.39|364.14|361.74|364.14|361.74|363.62|361.22|0
1650468790000|2022-04-20 15:33:10|363.97|361.57|363.97|361.57|363.97|361.57|363.79|361.39|0
1650468800000|2022-04-20 15:33:20|364.14|361.74|363.97|361.57|364.14|361.74|363.97|361.57|0
1650468810000|2022-04-20 15:33:30|364.14|361.74|365.02|362.62|365.02|362.62|364.14|361.74|0
1650468820000|2022-04-20 15:33:40|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1650468830000|2022-04-20 15:33:50|364.14|361.74|363.79|361.39|364.23|361.83|363.79|361.39|0
1650468840000|2022-04-20 15:34:00|364.14|361.74|364.67|362.27|364.67|362.27|364.14|361.74|0
1650468850000|2022-04-20 15:34:10|364.76|362.36|364.67|362.27|364.84|362.44|364.49|362.09|0
1650468860000|2022-04-20 15:34:20|364.84|362.44|365.02|362.62|365.02|362.62|364.84|362.44|0
1650468870000|2022-04-20 15:34:30|365.19|362.79|365.02|362.62|365.37|362.97|365.02|362.62|0
1650468880000|2022-04-20 15:34:40|364.84|362.44|365.02|362.62|365.02|362.62|364.84|362.44|0
1650468890000|2022-04-20 15:34:50|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1650468900000|2022-04-20 15:35:00|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1650468910000|2022-04-20 15:35:10|365.37|362.97|365.02|362.62|365.37|362.97|365.02|362.62|0
1650468920000|2022-04-20 15:35:20|364.76|362.36|364.49|362.09|364.76|362.36|364.49|362.09|0
1650468930000|2022-04-20 15:35:30|364.32|361.92|363.97|361.57|364.32|361.92|363.97|361.57|0
1650468940000|2022-04-20 15:35:40|364.14|361.74|364.49|362.09|364.49|362.09|364.14|361.74|0
1650468950000|2022-04-20 15:35:50|364.32|361.92|363.79|361.39|364.32|361.92|363.79|361.39|0
1650468960000|2022-04-20 15:36:00|363.62|361.22|363.62|361.22|363.79|361.39|363.62|361.22|0
1650468970000|2022-04-20 15:36:10|363.09|360.69|363.44|361.04|363.44|361.04|363.09|360.69|0
1650468980000|2022-04-20 15:36:20|363.62|361.22|363.97|361.57|364.32|361.92|363.62|361.22|0
1650468990000|2022-04-20 15:36:30|364.14|361.74|363.97|361.57|364.14|361.74|363.97|361.57|0
1650469000000|2022-04-20 15:36:40|364.14|361.74|363.62|361.22|364.14|361.74|363.62|361.22|0
1650469010000|2022-04-20 15:36:50|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1650469020000|2022-04-20 15:37:00|363.97|361.57|363.79|361.39|364.14|361.74|363.79|361.39|0
1650469030000|2022-04-20 15:37:10|363.62|361.22|363.62|361.22|363.62|361.22|363.44|361.04|0
1650469040000|2022-04-20 15:37:20|363.79|361.39|363.71|361.31|363.79|361.39|363.62|361.22|0
1650469050000|2022-04-20 15:37:30|363.44|361.04|363.44|361.04|363.44|361.04|363.27|360.87|0
1650469060000|2022-04-20 15:37:40|363.27|360.87|363.44|361.04|363.44|361.04|363.27|360.87|0
1650469070000|2022-04-20 15:37:50|363.27|360.87|363.44|361.04|363.44|361.04|363.27|360.87|0
1650469080000|2022-04-20 15:38:00|363.27|360.87|362.92|360.52|363.27|360.87|362.92|360.52|0
1650469090000|2022-04-20 15:38:10|362.57|360.17|362.22|359.82|362.57|360.17|362.22|359.82|0
1650469100000|2022-04-20 15:38:20|362.04|359.64|362.39|359.99|362.39|359.99|362.04|359.64|0
1650469110000|2022-04-20 15:38:30|362.22|359.82|362.39|359.99|362.39|359.99|362.14|359.74|0
1650469120000|2022-04-20 15:38:40|362.22|359.82|361.87|359.47|362.22|359.82|361.87|359.47|0
1650469130000|2022-04-20 15:38:50|361.52|359.12|361.7|359.3|361.7|359.3|361.52|359.12|0
1650469140000|2022-04-20 15:39:00|362.22|359.82|362.92|360.52|362.92|360.52|362.22|359.82|0
1650469150000|2022-04-20 15:39:10|362.74|360.34|362.74|360.34|362.74|360.34|362.57|360.17|0
1650469160000|2022-04-20 15:39:20|362.92|360.52|362.48|360.08|362.92|360.52|362.48|360.08|0
1650469170000|2022-04-20 15:39:30|362.74|360.34|363.09|360.69|363.09|360.69|362.74|360.34|0
1650469180000|2022-04-20 15:39:40|362.74|360.34|362.92|360.52|362.92|360.52|362.74|360.34|0
1650469190000|2022-04-20 15:39:50|363.09|360.69|363.27|360.87|363.27|360.87|363.09|360.69|0
1650469200000|2022-04-20 15:40:00|363.44|361.04|363.71|361.31|363.79|361.39|363.44|361.04|0
1650469210000|2022-04-20 15:40:10|363.79|361.39|363.62|361.22|363.79|361.39|363.44|361.04|0
1650469220000|2022-04-20 15:40:20|363.44|361.04|363.18|360.78|363.44|361.04|363.18|360.78|0
1650469230000|2022-04-20 15:40:30|363.27|360.87|363.27|360.87|363.27|360.87|363.09|360.69|0
1650469240000|2022-04-20 15:40:40|363.09|360.69|363.09|360.69|363.09|360.69|362.92|360.52|0
1650469250000|2022-04-20 15:40:50|363.44|361.04|363.09|360.69|363.44|361.04|363.09|360.69|0
1650469260000|2022-04-20 15:41:00|362.92|360.52|362.92|360.52|363.09|360.69|362.74|360.34|0
1650469270000|2022-04-20 15:41:10|362.74|360.34|362.57|360.17|362.74|360.34|362.57|360.17|0
1650469280000|2022-04-20 15:41:20|362.39|359.99|362.92|360.52|362.92|360.52|362.39|359.99|0
1650469290000|2022-04-20 15:41:30|363.09|360.69|362.57|360.17|363.09|360.69|362.39|359.99|0
1650469300000|2022-04-20 15:41:40|362.74|360.34|362.22|359.82|362.74|360.34|362.22|359.82|0
1650469310000|2022-04-20 15:41:50|362.39|359.99|362.04|359.64|362.39|359.99|361.87|359.47|0
1650469320000|2022-04-20 15:42:00|361.87|359.47|361.17|358.77|361.87|359.47|361.17|358.77|0
1650469330000|2022-04-20 15:42:10|361.35|358.95|361|358.6|361.35|358.95|361|358.6|0
1650469340000|2022-04-20 15:42:20|360.82|358.42|360.82|358.42|361|358.6|360.82|358.42|0
1650469350000|2022-04-20 15:42:30|361|358.6|361.17|358.77|361.35|358.95|361|358.6|0
1650469360000|2022-04-20 15:42:40|361.35|358.95|361.17|358.77|361.35|358.95|360.82|358.42|0
1650469370000|2022-04-20 15:42:50|361.35|358.95|361.52|359.12|361.52|359.12|361.35|358.95|0
1650469380000|2022-04-20 15:43:00|361.35|358.95|361.69|359.29|361.69|359.29|361.17|358.77|0
1650469390000|2022-04-20 15:43:10|361.35|358.95|361.35|358.95|361.52|359.12|361.35|358.95|0
1650469400000|2022-04-20 15:43:20|361.17|358.77|361.17|358.77|361.35|358.95|361|358.6|0
1650469410000|2022-04-20 15:43:30|361|358.6|361|358.6|361|358.6|360.82|358.42|0
1650469420000|2022-04-20 15:43:40|360.82|358.42|360.82|358.42|360.82|358.42|360.65|358.25|0
1650469430000|2022-04-20 15:43:50|360.48|358.08|360.82|358.42|360.82|358.42|360.48|358.08|0
1650469440000|2022-04-20 15:44:00|360.65|358.25|361|358.6|361|358.6|360.65|358.25|0
1650469450000|2022-04-20 15:44:10|361.35|358.95|361|358.6|361.35|358.95|361|358.6|0
1650469460000|2022-04-20 15:44:20|361.17|358.77|361|358.6|361.17|358.77|361|358.6|0
1650469470000|2022-04-20 15:44:30|361.17|358.77|361.52|359.12|361.52|359.12|361.17|358.77|0
1650469480000|2022-04-20 15:44:40|361.35|358.95|361.17|358.77|361.35|358.95|361.17|358.77|0
1650469490000|2022-04-20 15:44:50|361|358.6|361|358.6|361|358.6|360.82|358.42|0
1650469500000|2022-04-20 15:45:00|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1650469510000|2022-04-20 15:45:10|360.3|357.9|360.65|358.25|360.65|358.25|360.3|357.9|0
1650469520000|2022-04-20 15:45:20|360.3|357.9|359.95|357.55|360.3|357.9|359.43|357.03|0
1650469530000|2022-04-20 15:45:30|360.3|357.9|360.13|357.73|360.3|357.9|360.13|357.73|0
1650469540000|2022-04-20 15:45:40|360.82|358.42|360.65|358.25|360.82|358.42|360.47|358.07|0
1650469550000|2022-04-20 15:45:50|360.82|358.42|361.17|358.77|361.17|358.77|360.82|358.42|0
1650469560000|2022-04-20 15:46:00|361.34|358.94|361.52|359.12|361.52|359.12|361.34|358.94|0
1650469570000|2022-04-20 15:46:10|361.34|358.94|361.61|359.21|361.61|359.21|361.34|358.94|0
1650469580000|2022-04-20 15:46:20|361.78|359.38|361.69|359.29|361.87|359.47|361.69|359.29|0
1650469590000|2022-04-20 15:46:30|361.87|359.47|361.87|359.47|362.04|359.64|361.69|359.29|0
1650469600000|2022-04-20 15:46:40|361.52|359.12|361.34|358.94|361.52|359.12|361.17|358.77|0
1650469610000|2022-04-20 15:46:50|361.52|359.12|361.69|359.29|361.69|359.29|361.52|359.12|0
1650469620000|2022-04-20 15:47:00|361.87|359.47|362.04|359.64|362.04|359.64|361.69|359.29|0
1650469630000|2022-04-20 15:47:10|361.87|359.47|361.87|359.47|361.87|359.47|361.69|359.29|0
1650469640000|2022-04-20 15:47:20|362.04|359.64|362.56|360.16|362.56|360.16|361.87|359.47|0
1650469650000|2022-04-20 15:47:30|362.39|359.99|362.74|360.34|362.74|360.34|362.39|359.99|0
1650469660000|2022-04-20 15:47:40|363.26|360.86|362.74|360.34|363.26|360.86|362.74|360.34|0
1650469670000|2022-04-20 15:47:50|362.91|360.51|362.74|360.34|362.91|360.51|362.56|360.16|0
1650469680000|2022-04-20 15:48:00|362.56|360.16|362.91|360.51|362.91|360.51|362.56|360.16|0
1650469690000|2022-04-20 15:48:10|363.09|360.69|362.56|360.16|363.09|360.69|362.56|360.16|0
1650469700000|2022-04-20 15:48:20|363.09|360.69|363.26|360.86|363.26|360.86|363.09|360.69|0
1650469710000|2022-04-20 15:48:30|363.44|361.04|363.44|361.04|363.61|361.21|363.44|361.04|0
1650469720000|2022-04-20 15:48:40|363.61|361.21|363.61|361.21|363.61|361.21|363.44|361.04|0
1650469730000|2022-04-20 15:48:50|363.96|361.56|363.88|361.48|363.96|361.56|363.79|361.39|0
1650469740000|2022-04-20 15:49:00|363.44|361.04|363.61|361.21|363.61|361.21|363.44|361.04|0
1650469750000|2022-04-20 15:49:10|363.79|361.39|363.61|361.21|363.79|361.39|363.61|361.21|0
1650469760000|2022-04-20 15:49:20|363.96|361.56|363.79|361.39|363.96|361.56|363.79|361.39|0
1650469770000|2022-04-20 15:49:30|363.61|361.21|363.44|361.04|363.61|361.21|363.44|361.04|0
1650469780000|2022-04-20 15:49:40|363.26|360.86|363.26|360.86|363.44|361.04|363.26|360.86|0
1650469790000|2022-04-20 15:49:50|363.44|361.04|363.79|361.39|363.79|361.39|363.44|361.04|0
1650469800000|2022-04-20 15:50:00|363.61|361.21|363.61|361.21|363.61|361.21|363.26|360.86|0
1650469810000|2022-04-20 15:50:10|363.44|361.04|363.44|361.04|363.44|361.04|363.26|360.86|0
1650469820000|2022-04-20 15:50:20|363.26|360.86|363.61|361.21|363.61|361.21|363.26|360.86|0
1650469830000|2022-04-20 15:50:30|363.79|361.39|363.61|361.21|363.79|361.39|363.61|361.21|0
1650469840000|2022-04-20 15:50:40|363.96|361.56|363.44|361.04|363.96|361.56|363.44|361.04|0
1650469850000|2022-04-20 15:50:50|363.61|361.21|363.79|361.39|363.79|361.39|363.61|361.21|0
1650469860000|2022-04-20 15:51:00|363.96|361.56|363.96|361.56|364.05|361.65|363.96|361.56|0
1650469870000|2022-04-20 15:51:10|363.61|361.21|363.79|361.39|363.79|361.39|363.44|361.04|0
1650469880000|2022-04-20 15:51:20|363.61|361.21|363.96|361.56|363.96|361.56|363.61|361.21|0
1650469890000|2022-04-20 15:51:30|363.79|361.39|363.44|361.04|363.79|361.39|363.26|360.86|0
1650469900000|2022-04-20 15:51:40|363.61|361.21|363.79|361.39|363.79|361.39|363.61|361.21|0
1650469910000|2022-04-20 15:51:50|363.61|361.21|364.14|361.74|364.14|361.74|363.61|361.21|0
1650469920000|2022-04-20 15:52:00|364.31|361.91|364.31|361.91|364.49|362.09|364.31|361.91|0
1650469930000|2022-04-20 15:52:10|364.49|362.09|364.14|361.74|364.49|362.09|364.14|361.74|0
1650469940000|2022-04-20 15:52:20|364.31|361.91|364.49|362.09|364.49|362.09|364.31|361.91|0
1650469950000|2022-04-20 15:52:30|364.66|362.26|365.01|362.61|365.01|362.61|364.66|362.26|0
1650469960000|2022-04-20 15:52:40|365.36|362.96|365.54|363.14|365.54|363.14|365.19|362.79|0
1650469970000|2022-04-20 15:52:50|365.36|362.96|365.71|363.31|365.71|363.31|365.36|362.96|0
1650469980000|2022-04-20 15:53:00|367.12|364.72|366.77|364.37|367.12|364.72|366.77|364.37|0
1650469990000|2022-04-20 15:53:10|366.59|364.19|367.21|364.81|367.21|364.81|366.59|364.19|0
1650470000000|2022-04-20 15:53:20|367.12|364.72|366.94|364.54|367.12|364.72|366.94|364.54|0
1650470010000|2022-04-20 15:53:30|367.29|364.89|366.76|364.36|367.29|364.89|366.76|364.36|0
1650470020000|2022-04-20 15:53:40|366.94|364.54|367.12|364.72|367.12|364.72|366.94|364.54|0
1650470030000|2022-04-20 15:53:50|366.76|364.36|366.41|364.01|366.76|364.36|366.41|364.01|0
1650470040000|2022-04-20 15:54:00|366.24|363.84|365.36|362.96|366.24|363.84|365.36|362.96|0
1650470050000|2022-04-20 15:54:10|365.19|362.79|365.54|363.14|365.54|363.14|365.19|362.79|0
1650470060000|2022-04-20 15:54:20|365.36|362.96|365.19|362.79|365.36|362.96|365.01|362.61|0
1650470070000|2022-04-20 15:54:30|365.01|362.61|365.36|362.96|365.36|362.96|365.01|362.61|0
1650470080000|2022-04-20 15:54:40|365.54|363.14|365.71|363.31|365.71|363.31|365.36|362.96|0
1650470090000|2022-04-20 15:54:50|365.54|363.14|365.71|363.31|365.71|363.31|365.54|363.14|0
1650470100000|2022-04-20 15:55:00|366.06|363.66|365.71|363.31|366.06|363.66|365.54|363.14|0
1650470110000|2022-04-20 15:55:10|365.36|362.96|365.19|362.79|365.36|362.96|365.19|362.79|0
1650470120000|2022-04-20 15:55:20|365.01|362.61|365.01|362.61|365.19|362.79|365.01|362.61|0
1650470130000|2022-04-20 15:55:30|365.19|362.79|364.31|361.91|365.19|362.79|364.31|361.91|0
1650470140000|2022-04-20 15:55:40|364.48|362.08|364.48|362.08|364.48|362.08|364.31|361.91|0
1650470150000|2022-04-20 15:55:50|364.83|362.43|365.01|362.61|365.01|362.61|364.83|362.43|0
1650470160000|2022-04-20 15:56:00|364.83|362.43|364.83|362.43|365.01|362.61|364.83|362.43|0
1650470170000|2022-04-20 15:56:10|364.48|362.08|363.96|361.56|364.48|362.08|363.96|361.56|0
1650470180000|2022-04-20 15:56:20|363.61|361.21|363.61|361.21|363.78|361.38|363.61|361.21|0
1650470190000|2022-04-20 15:56:30|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1650470200000|2022-04-20 15:56:40|363.61|361.21|362.91|360.51|363.61|361.21|362.91|360.51|0
1650470210000|2022-04-20 15:56:50|362.56|360.16|362.21|359.81|362.56|360.16|362.21|359.81|0
1650470220000|2022-04-20 15:57:00|362.39|359.99|362.74|360.34|362.74|360.34|362.39|359.99|0
1650470230000|2022-04-20 15:57:10|362.39|359.99|362.39|359.99|362.56|360.16|362.39|359.99|0
1650470240000|2022-04-20 15:57:20|362.56|360.16|362.91|360.51|362.91|360.51|362.56|360.16|0
1650470250000|2022-04-20 15:57:30|363.08|360.68|362.91|360.51|363.08|360.68|362.91|360.51|0
1650470260000|2022-04-20 15:57:40|363.08|360.68|362.91|360.51|363.08|360.68|362.74|360.34|0
1650470270000|2022-04-20 15:57:50|363.08|360.68|363.43|361.03|363.43|361.03|363.08|360.68|0
1650470280000|2022-04-20 15:58:00|363.26|360.86|363.43|361.03|363.43|361.03|363.08|360.68|0
1650470290000|2022-04-20 15:58:10|363.61|361.21|363.78|361.38|363.96|361.56|363.61|361.21|0
1650470300000|2022-04-20 15:58:20|363.43|361.03|363.43|361.03|363.61|361.21|363.26|360.86|0
1650470310000|2022-04-20 15:58:30|362.74|360.34|362.56|360.16|362.74|360.34|362.56|360.16|0
1650470320000|2022-04-20 15:58:40|362.74|360.34|363.08|360.68|363.08|360.68|362.74|360.34|0
1650470330000|2022-04-20 15:58:50|363.26|360.86|363.43|361.03|363.61|361.21|363.26|360.86|0
1650470340000|2022-04-20 15:59:00|363.26|360.86|363.26|360.86|363.43|361.03|363.26|360.86|0
1650470350000|2022-04-20 15:59:10|363.08|360.68|363.43|361.03|363.43|361.03|363.08|360.68|0
1650470360000|2022-04-20 15:59:20|363.61|361.21|363.43|361.03|363.61|361.21|363.26|360.86|0
1650470370000|2022-04-20 15:59:30|363.08|360.68|363.08|360.68|363.08|360.68|363|360.6|0
1650470380000|2022-04-20 15:59:40|362.73|360.33|362.91|360.51|362.91|360.51|362.73|360.33|0
1650470390000|2022-04-20 15:59:50|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1650470400000|2022-04-20 16:00:00|362.56|360.16|362.91|360.51|362.91|360.51|362.56|360.16|0
1650470410000|2022-04-20 16:00:10|362.56|360.16|362.73|360.33|363|360.6|362.56|360.16|0
1650470420000|2022-04-20 16:00:20|362.56|360.16|362.73|360.33|362.73|360.33|362.39|359.99|0
1650470430000|2022-04-20 16:00:30|362.91|360.51|362.56|360.16|362.91|360.51|362.56|360.16|0
1650470440000|2022-04-20 16:00:40|362.39|359.99|362.48|360.08|362.48|360.08|362.39|359.99|0
1650470450000|2022-04-20 16:00:50|362.56|360.16|362.73|360.33|362.73|360.33|362.39|359.99|0
1650470460000|2022-04-20 16:01:00|362.91|360.51|363.26|360.86|363.26|360.86|362.91|360.51|0
1650470470000|2022-04-20 16:01:10|363.43|361.03|363.43|361.03|363.43|361.03|363.26|360.86|0
1650470480000|2022-04-20 16:01:20|363|360.6|363.26|360.86|363.26|360.86|363|360.6|0
1650470490000|2022-04-20 16:01:30|363.08|360.68|362.73|360.33|363.26|360.86|362.73|360.33|0
1650470500000|2022-04-20 16:01:40|362.38|359.98|362.56|360.16|362.56|360.16|362.04|359.64|0
1650470510000|2022-04-20 16:01:50|362.38|359.98|362.21|359.81|362.38|359.98|362.21|359.81|0
1650470520000|2022-04-20 16:02:00|362.56|360.16|362.91|360.51|362.91|360.51|362.56|360.16|0
1650470530000|2022-04-20 16:02:10|362.73|360.33|362.56|360.16|362.73|360.33|362.38|359.98|0
1650470540000|2022-04-20 16:02:20|362.38|359.98|362.56|360.16|362.56|360.16|362.38|359.98|0
1650470550000|2022-04-20 16:02:30|362.91|360.51|363|360.6|363.08|360.68|362.91|360.51|0
1650470560000|2022-04-20 16:02:40|362.56|360.16|363|360.6|363|360.6|362.56|360.16|0
1650470570000|2022-04-20 16:02:50|362.91|360.51|362.73|360.33|362.91|360.51|362.73|360.33|0
1650470580000|2022-04-20 16:03:00|362.65|360.25|362.91|360.51|362.91|360.51|362.56|360.16|0
1650470590000|2022-04-20 16:03:10|363.26|360.86|363.43|361.03|363.43|361.03|363.26|360.86|0
1650470600000|2022-04-20 16:03:20|363.26|360.86|362.56|360.16|363.43|361.03|362.56|360.16|0
1650470610000|2022-04-20 16:03:30|362.38|359.98|362.38|359.98|362.56|360.16|362.04|359.64|0
1650470620000|2022-04-20 16:03:40|362.56|360.16|362.56|360.16|362.73|360.33|362.56|360.16|0
1650470630000|2022-04-20 16:03:50|362.38|359.98|362.73|360.33|362.73|360.33|362.38|359.98|0
1650470640000|2022-04-20 16:04:00|362.91|360.51|363.08|360.68|363.08|360.68|362.91|360.51|0
1650470650000|2022-04-20 16:04:10|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1650470660000|2022-04-20 16:04:20|363.08|360.68|363.08|360.68|363.08|360.68|363|360.6|0
1650470670000|2022-04-20 16:04:30|363.26|360.86|363.26|360.86|363.43|361.03|363.26|360.86|0
1650470680000|2022-04-20 16:04:40|362.91|360.51|362.21|359.81|362.91|360.51|362.21|359.81|0
1650470690000|2022-04-20 16:04:50|362.56|360.16|362.38|359.98|362.73|360.33|362.38|359.98|0
1650470700000|2022-04-20 16:05:00|362.21|359.81|362.38|359.98|362.38|359.98|362.21|359.81|0
1650470710000|2022-04-20 16:05:10|362.21|359.81|362.03|359.63|362.21|359.81|361.69|359.29|0
1650470720000|2022-04-20 16:05:20|362.38|359.98|361.86|359.46|362.38|359.98|361.86|359.46|0
1650470730000|2022-04-20 16:05:30|361.69|359.29|361.34|358.94|361.69|359.29|361.34|358.94|0
1650470740000|2022-04-20 16:05:40|361.16|358.76|361.34|358.94|361.51|359.11|361.16|358.76|0
1650470750000|2022-04-20 16:05:50|361.69|359.29|361.51|359.11|361.69|359.29|361.51|359.11|0
1650470760000|2022-04-20 16:06:00|361.43|359.03|361.16|358.76|361.43|359.03|361.16|358.76|0
1650470770000|2022-04-20 16:06:10|361.51|359.11|361.34|358.94|361.51|359.11|361.16|358.76|0
1650470780000|2022-04-20 16:06:20|361.51|359.11|361.69|359.29|361.69|359.29|361.51|359.11|0
1650470790000|2022-04-20 16:06:30|361.86|359.46|361.51|359.11|361.86|359.46|361.51|359.11|0
1650470800000|2022-04-20 16:06:40|361.69|359.29|361.34|358.94|361.69|359.29|361.34|358.94|0
1650470810000|2022-04-20 16:06:50|361.51|359.11|361.69|359.29|361.78|359.38|361.51|359.11|0
1650470820000|2022-04-20 16:07:00|361.86|359.46|362.38|359.98|362.38|359.98|361.86|359.46|0
1650470830000|2022-04-20 16:07:10|362.56|360.16|362.38|359.98|362.56|360.16|362.38|359.98|0
1650470840000|2022-04-20 16:07:20|362.21|359.81|362.91|360.51|362.91|360.51|362.21|359.81|0
1650470850000|2022-04-20 16:07:30|362.73|360.33|363.08|360.68|363.08|360.68|362.73|360.33|0
1650470860000|2022-04-20 16:07:40|363.26|360.86|363.43|361.03|363.43|361.03|363.26|360.86|0
1650470870000|2022-04-20 16:07:50|363.26|360.86|363.61|361.21|363.61|361.21|363.26|360.86|0
1650470880000|2022-04-20 16:08:00|363.43|361.03|363.43|361.03|363.61|361.21|363.43|361.03|0
1650470890000|2022-04-20 16:08:10|363.78|361.38|363.95|361.55|364.3|361.9|363.78|361.38|0
1650470900000|2022-04-20 16:08:20|364.13|361.73|364.13|361.73|364.3|361.9|364.13|361.73|0
1650470910000|2022-04-20 16:08:30|363.95|361.55|364.48|362.08|364.65|362.25|363.95|361.55|0
1650470920000|2022-04-20 16:08:40|364.3|361.9|364.83|362.43|364.83|362.43|364.3|361.9|0
1650470930000|2022-04-20 16:08:50|365.18|362.78|366.76|364.36|366.76|364.36|365.18|362.78|0
1650470940000|2022-04-20 16:09:00|367.29|364.89|367.29|364.89|367.46|365.06|367.29|364.89|0
1650470950000|2022-04-20 16:09:10|367.46|365.06|366.93|364.53|367.64|365.24|366.93|364.53|0
1650470960000|2022-04-20 16:09:20|366.76|364.36|366.93|364.53|366.93|364.53|366.76|364.36|0
1650470970000|2022-04-20 16:09:30|367.11|364.71|366.58|364.18|367.11|364.71|366.58|364.18|0
1650470980000|2022-04-20 16:09:40|365.88|363.48|366.06|363.66|366.06|363.66|365.88|363.48|0
1650470990000|2022-04-20 16:09:50|365.88|363.48|365.8|363.4|366.06|363.66|365.8|363.4|0
1650471000000|2022-04-20 16:10:00|366.06|363.66|365.88|363.48|366.06|363.66|365.71|363.31|0
1650471010000|2022-04-20 16:10:10|366.06|363.66|366.93|364.53|366.93|364.53|366.06|363.66|0
1650471020000|2022-04-20 16:10:20|366.76|364.36|367.29|364.89|367.29|364.89|366.76|364.36|0
1650471030000|2022-04-20 16:10:30|367.46|365.06|367.46|365.06|367.81|365.41|367.46|365.06|0
1650471040000|2022-04-20 16:10:40|366.76|364.36|367.11|364.71|367.11|364.71|366.76|364.36|0
1650471050000|2022-04-20 16:10:50|367.29|364.89|367.11|364.71|367.29|364.89|367.11|364.71|0
1650471060000|2022-04-20 16:11:00|368.52|366.12|368.34|365.94|368.52|366.12|368.17|365.77|0
1650471070000|2022-04-20 16:11:10|368.17|365.77|368.52|366.12|368.52|366.12|368.17|365.77|0
1650471080000|2022-04-20 16:11:20|368.34|365.94|369.05|366.65|369.05|366.65|368.34|365.94|0
1650471090000|2022-04-20 16:11:30|369.14|366.74|368.69|366.29|369.14|366.74|368.69|366.29|0
1650471100000|2022-04-20 16:11:40|368.52|366.12|368.52|366.12|368.69|366.29|368.52|366.12|0
1650471110000|2022-04-20 16:11:50|368.69|366.29|368.87|366.47|368.87|366.47|368.69|366.29|0
1650471120000|2022-04-20 16:12:00|369.05|366.65|368.87|366.47|369.05|366.65|368.87|366.47|0
1650471130000|2022-04-20 16:12:10|369.05|366.65|369.05|366.65|369.05|366.65|368.87|366.47|0
1650471140000|2022-04-20 16:12:20|369.57|367.17|369.93|367.53|369.93|367.53|369.4|367|0
1650471150000|2022-04-20 16:12:30|369.75|367.35|369.75|367.35|369.93|367.53|369.75|367.35|0
1650471160000|2022-04-20 16:12:40|369.57|367.17|369.75|367.35|369.75|367.35|369.57|367.17|0
1650471170000|2022-04-20 16:12:50|369.4|367|369.75|367.35|369.75|367.35|369.4|367|0
1650471180000|2022-04-20 16:13:00|369.93|367.53|369.75|367.35|369.93|367.53|369.75|367.35|0
1650471190000|2022-04-20 16:13:10|369.93|367.53|370.28|367.88|370.28|367.88|369.93|367.53|0
1650471200000|2022-04-20 16:13:20|370.46|368.06|370.63|368.23|370.63|368.23|370.1|367.7|0
1650471210000|2022-04-20 16:13:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1650471220000|2022-04-20 16:13:40|370.28|367.88|369.93|367.53|370.46|368.06|369.93|367.53|0
1650471230000|2022-04-20 16:13:50|369.75|367.35|369.22|366.82|369.75|367.35|369.22|366.82|0
1650471240000|2022-04-20 16:14:00|369.57|367.17|369.22|366.82|369.57|367.17|369.22|366.82|0
1650471250000|2022-04-20 16:14:10|369.14|366.74|369.57|367.17|369.57|367.17|369.14|366.74|0
1650471260000|2022-04-20 16:14:20|369.22|366.82|368.87|366.47|369.22|366.82|368.87|366.47|0
1650471270000|2022-04-20 16:14:30|368.69|366.29|369.4|367|369.4|367|368.69|366.29|0
1650471280000|2022-04-20 16:14:40|369.22|366.82|369.4|367|369.4|367|369.22|366.82|0
1650471290000|2022-04-20 16:14:50|369.22|366.82|369.75|367.35|369.75|367.35|369.22|366.82|0
1650471300000|2022-04-20 16:15:00|369.22|366.82|369.93|367.53|369.93|367.53|369.22|366.82|0
1650471310000|2022-04-20 16:15:10|369.57|367.17|369.93|367.53|370.1|367.7|369.57|367.17|0
1650471320000|2022-04-20 16:15:20|369.75|367.35|370.28|367.88|370.28|367.88|369.75|367.35|0
1650471330000|2022-04-20 16:15:30|370.1|367.7|370.1|367.7|370.28|367.88|370.1|367.7|0
1650471340000|2022-04-20 16:15:40|370.28|367.88|369.93|367.53|370.28|367.88|369.93|367.53|0
1650471350000|2022-04-20 16:15:50|370.1|367.7|370.1|367.7|370.1|367.7|370.1|367.7|0
1650471360000|2022-04-20 16:16:00|369.93|367.53|369.57|367.17|369.93|367.53|369.57|367.17|0
1650471370000|2022-04-20 16:16:10|369.22|366.82|369.04|366.64|369.22|366.82|369.04|366.64|0
1650471380000|2022-04-20 16:16:20|369.22|366.82|369.49|367.09|369.49|367.09|369.22|366.82|0
1650471390000|2022-04-20 16:16:30|369.57|367.17|369.75|367.35|369.75|367.35|369.57|367.17|0
1650471400000|2022-04-20 16:16:40|369.84|367.44|370.1|367.7|370.1|367.7|369.84|367.44|0
1650471410000|2022-04-20 16:16:50|370.28|367.88|370.1|367.7|370.28|367.88|370.1|367.7|0
1650471420000|2022-04-20 16:17:00|370.28|367.88|370.37|367.97|370.37|367.97|370.28|367.88|0
1650471430000|2022-04-20 16:17:10|370.28|367.88|370.28|367.88|370.28|367.88|370.1|367.7|0
1650471440000|2022-04-20 16:17:20|370.1|367.7|370.28|367.88|370.46|368.06|370.1|367.7|0
1650471450000|2022-04-20 16:17:30|370.1|367.7|369.93|367.53|370.1|367.7|369.93|367.53|0
1650471460000|2022-04-20 16:17:40|370.1|367.7|369.93|367.53|370.28|367.88|369.93|367.53|0
1650471470000|2022-04-20 16:17:50|369.4|367|369.22|366.82|369.4|367|369.22|366.82|0
1650471480000|2022-04-20 16:18:00|369.04|366.64|369.22|366.82|369.4|367|369.04|366.64|0
1650471490000|2022-04-20 16:18:10|369.4|367|368.87|366.47|369.4|367|368.87|366.47|0
1650471500000|2022-04-20 16:18:20|369.22|366.82|369.22|366.82|369.22|366.82|369.04|366.64|0
1650471510000|2022-04-20 16:18:30|369.4|367|369.04|366.64|369.4|367|369.04|366.64|0
1650471520000|2022-04-20 16:18:40|368.87|366.47|368.69|366.29|368.87|366.47|368.69|366.29|0
1650471530000|2022-04-20 16:18:50|368.51|366.11|368.51|366.11|368.69|366.29|368.51|366.11|0
1650471540000|2022-04-20 16:19:00|368.69|366.29|368.61|366.21|368.69|366.29|367.99|365.59|0
1650471550000|2022-04-20 16:19:10|368.34|365.94|368.16|365.76|368.34|365.94|368.16|365.76|0
1650471560000|2022-04-20 16:19:20|367.99|365.59|367.99|365.59|368.16|365.76|367.99|365.59|0
1650471570000|2022-04-20 16:19:30|367.81|365.41|367.99|365.59|367.99|365.59|367.81|365.41|0
1650471580000|2022-04-20 16:19:40|368.16|365.76|368.69|366.29|368.69|366.29|368.16|365.76|0
1650471590000|2022-04-20 16:19:50|368.51|366.11|368.69|366.29|368.69|366.29|368.51|366.11|0
1650471600000|2022-04-20 16:20:00|368.87|366.47|369.04|366.64|369.04|366.64|368.87|366.47|0
1650471610000|2022-04-20 16:20:10|369.22|366.82|368.96|366.56|369.22|366.82|368.87|366.47|0
1650471620000|2022-04-20 16:20:20|369.22|366.82|368.69|366.29|369.22|366.82|368.69|366.29|0
1650471630000|2022-04-20 16:20:30|368.87|366.47|368.87|366.47|369.04|366.64|368.87|366.47|0
1650471640000|2022-04-20 16:20:40|369.04|366.64|369.22|366.82|369.22|366.82|369.04|366.64|0
1650471650000|2022-04-20 16:20:50|369.39|366.99|369.57|367.17|369.57|367.17|369.39|366.99|0
1650471660000|2022-04-20 16:21:00|369.49|367.09|369.39|366.99|369.49|367.09|368.87|366.47|0
1650471670000|2022-04-20 16:21:10|369.57|367.17|369.39|366.99|369.57|367.17|369.22|366.82|0
1650471680000|2022-04-20 16:21:20|369.22|366.82|369.39|366.99|369.39|366.99|369.04|366.64|0
1650471690000|2022-04-20 16:21:30|369.22|366.82|369.57|367.17|369.57|367.17|369.22|366.82|0
1650471700000|2022-04-20 16:21:40|369.39|366.99|370.1|367.7|370.1|367.7|369.39|366.99|0
1650471710000|2022-04-20 16:21:50|369.92|367.52|370.28|367.88|370.28|367.88|369.92|367.52|0
1650471720000|2022-04-20 16:22:00|370.1|367.7|370.1|367.7|370.19|367.79|370.1|367.7|0
1650471730000|2022-04-20 16:22:10|369.92|367.52|370.1|367.7|370.19|367.79|369.92|367.52|0
1650471740000|2022-04-20 16:22:20|369.92|367.52|369.57|367.17|369.92|367.52|369.57|367.17|0
1650471750000|2022-04-20 16:22:30|369.39|366.99|368.87|366.47|369.39|366.99|368.87|366.47|0
1650471760000|2022-04-20 16:22:40|369.04|366.64|369.31|366.91|369.31|366.91|369.04|366.64|0
1650471770000|2022-04-20 16:22:50|368.69|366.29|368.34|365.94|368.69|366.29|368.34|365.94|0
1650471780000|2022-04-20 16:23:00|368.51|366.11|368.96|366.56|368.96|366.56|368.51|366.11|0
1650471790000|2022-04-20 16:23:10|369.22|366.82|368.87|366.47|369.22|366.82|368.87|366.47|0
1650471800000|2022-04-20 16:23:20|369.04|366.64|369.39|366.99|369.39|366.99|369.04|366.64|0
1650471810000|2022-04-20 16:23:30|369.75|367.35|369.57|367.17|369.75|367.35|369.57|367.17|0
1650471820000|2022-04-20 16:23:40|369.75|367.35|369.92|367.52|370.19|367.79|369.75|367.35|0
1650471830000|2022-04-20 16:23:50|370.1|367.7|370.1|367.7|370.37|367.97|370.1|367.7|0
1650471840000|2022-04-20 16:24:00|370.45|368.05|370.45|368.05|370.45|368.05|370.37|367.97|0
1650471850000|2022-04-20 16:24:10|370.28|367.88|370.63|368.23|370.63|368.23|370.28|367.88|0
1650471860000|2022-04-20 16:24:20|370.45|368.05|370.28|367.88|370.63|368.23|370.1|367.7|0
1650471870000|2022-04-20 16:24:30|370.63|368.23|370.1|367.7|370.63|368.23|370.1|367.7|0
1650471880000|2022-04-20 16:24:40|370.28|367.88|369.84|367.44|370.28|367.88|369.84|367.44|0
1650471890000|2022-04-20 16:24:50|369.92|367.52|369.75|367.35|369.92|367.52|369.75|367.35|0
1650471900000|2022-04-20 16:25:00|369.48|367.08|369.92|367.52|369.92|367.52|369.48|367.08|0
1650471910000|2022-04-20 16:25:10|370.28|367.88|370.1|367.7|370.28|367.88|369.92|367.52|0
1650471920000|2022-04-20 16:25:20|369.92|367.52|370.19|367.79|370.19|367.79|369.92|367.52|0
1650471930000|2022-04-20 16:25:30|370.28|367.88|370.28|367.88|370.28|367.88|370.19|367.79|0
1650471940000|2022-04-20 16:25:40|370.19|367.79|369.75|367.35|370.19|367.79|369.75|367.35|0
1650471950000|2022-04-20 16:25:50|369.66|367.26|369.75|367.35|369.75|367.35|369.66|367.26|0
1650471960000|2022-04-20 16:26:00|369.57|367.17|369.39|366.99|369.57|367.17|369.39|366.99|0
1650471970000|2022-04-20 16:26:10|369.57|367.17|369.57|367.17|369.75|367.35|369.57|367.17|0
1650471980000|2022-04-20 16:26:20|369.75|367.35|369.57|367.17|369.75|367.35|369.57|367.17|0
1650471990000|2022-04-20 16:26:30|369.92|367.52|370.1|367.7|370.1|367.7|369.92|367.52|0
1650472000000|2022-04-20 16:26:40|369.92|367.52|369.75|367.35|369.92|367.52|369.75|367.35|0
1650472010000|2022-04-20 16:26:50|369.92|367.52|370.1|367.7|370.1|367.7|369.75|367.35|0
1650472020000|2022-04-20 16:27:00|370.27|367.87|369.92|367.52|370.27|367.87|369.92|367.52|0
1650472030000|2022-04-20 16:27:10|369.75|367.35|370.1|367.7|370.1|367.7|369.75|367.35|0
1650472040000|2022-04-20 16:27:20|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1650472050000|2022-04-20 16:27:30|370.1|367.7|370.27|367.87|370.27|367.87|370.1|367.7|0
1650472060000|2022-04-20 16:27:40|370.45|368.05|370.63|368.23|370.63|368.23|370.45|368.05|0
1650472070000|2022-04-20 16:27:50|370.27|367.87|370.63|368.23|370.63|368.23|370.27|367.87|0
1650472080000|2022-04-20 16:28:00|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1650472090000|2022-04-20 16:28:10|371.51|369.11|371.16|368.76|371.69|369.29|371.16|368.76|0
1650472100000|2022-04-20 16:28:20|370.98|368.58|370.8|368.4|370.98|368.58|370.8|368.4|0
1650472110000|2022-04-20 16:28:30|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1650472120000|2022-04-20 16:28:40|370.98|368.58|369.92|367.52|370.98|368.58|369.92|367.52|0
1650472130000|2022-04-20 16:28:50|370.1|367.7|369.57|367.17|370.1|367.7|369.57|367.17|0
1650472140000|2022-04-20 16:29:00|369.92|367.52|370.1|367.7|370.1|367.7|369.74|367.34|0
1650472150000|2022-04-20 16:29:10|369.92|367.52|370.01|367.61|370.27|367.87|369.92|367.52|0
1650472160000|2022-04-20 16:29:20|370.1|367.7|370.1|367.7|370.27|367.87|369.92|367.52|0
1650472170000|2022-04-20 16:29:30|369.92|367.52|369.74|367.34|369.92|367.52|369.74|367.34|0
1650472180000|2022-04-20 16:29:40|369.92|367.52|370.1|367.7|370.1|367.7|369.74|367.34|0
1650472190000|2022-04-20 16:29:50|370.27|367.87|369.92|367.52|370.27|367.87|369.92|367.52|0
1650472200000|2022-04-20 16:30:00|370.37|367.97|369.57|367.17|370.37|367.97|369.57|367.17|0
1650472210000|2022-04-20 16:30:10|369.92|367.52|370.1|367.7|370.1|367.7|369.92|367.52|0
1650472220000|2022-04-20 16:30:20|370.63|368.23|370.27|367.87|370.63|368.23|370.27|367.87|0
1650472230000|2022-04-20 16:30:30|370.1|367.7|370.1|367.7|370.1|367.7|369.92|367.52|0
1650472240000|2022-04-20 16:30:40|369.92|367.52|369.21|366.81|369.92|367.52|369.04|366.64|0
1650472250000|2022-04-20 16:30:50|368.69|366.29|368.86|366.46|368.86|366.46|368.69|366.29|0
1650472260000|2022-04-20 16:31:00|369.21|366.81|369.04|366.64|369.21|366.81|368.69|366.29|0
1650472270000|2022-04-20 16:31:10|368.86|366.46|368.33|365.93|368.86|366.46|368.33|365.93|0
1650472280000|2022-04-20 16:31:20|368.16|365.76|367.98|365.58|368.16|365.76|367.98|365.58|0
1650472290000|2022-04-20 16:31:30|367.9|365.5|367.81|365.41|367.98|365.58|367.81|365.41|0
1650472300000|2022-04-20 16:31:40|367.63|365.23|367.9|365.5|367.98|365.58|367.63|365.23|0
1650472310000|2022-04-20 16:31:50|367.98|365.58|368.16|365.76|368.16|365.76|367.81|365.41|0
1650472320000|2022-04-20 16:32:00|367.81|365.41|367.81|365.41|367.98|365.58|367.81|365.41|0
1650472330000|2022-04-20 16:32:10|367.45|365.05|367.63|365.23|367.81|365.41|367.45|365.05|0
1650472340000|2022-04-20 16:32:20|367.45|365.05|367.28|364.88|367.45|365.05|367.1|364.7|0
1650472350000|2022-04-20 16:32:30|367.1|364.7|366.05|363.65|367.1|364.7|366.05|363.65|0
1650472360000|2022-04-20 16:32:40|365.87|363.47|365.87|363.47|366.31|363.91|365.87|363.47|0
1650472370000|2022-04-20 16:32:50|365.52|363.12|365.87|363.47|365.87|363.47|365.35|362.95|0
1650472380000|2022-04-20 16:33:00|365.52|363.12|365.09|362.69|365.52|363.12|365.09|362.69|0
1650472390000|2022-04-20 16:33:10|365|362.6|365.7|363.3|365.7|363.3|365|362.6|0
1650472400000|2022-04-20 16:33:20|365.52|363.12|365|362.6|365.52|363.12|365|362.6|0
1650472410000|2022-04-20 16:33:30|365.35|362.95|365|362.6|365.35|362.95|365|362.6|0
1650472420000|2022-04-20 16:33:40|365.17|362.77|365.17|362.77|365.35|362.95|365|362.6|0
1650472430000|2022-04-20 16:33:50|365.35|362.95|365.96|363.56|365.96|363.56|365.35|362.95|0
1650472440000|2022-04-20 16:34:00|366.05|363.65|365.52|363.12|366.05|363.65|365.35|362.95|0
1650472450000|2022-04-20 16:34:10|365.35|362.95|365.35|362.95|365.35|362.95|365|362.6|0
1650472460000|2022-04-20 16:34:20|365.52|363.12|365.7|363.3|365.7|363.3|365.52|363.12|0
1650472470000|2022-04-20 16:34:30|365.87|363.47|365.7|363.3|365.87|363.47|365.7|363.3|0
1650472480000|2022-04-20 16:34:40|365.35|362.95|365.17|362.77|365.52|363.12|365.17|362.77|0
1650472490000|2022-04-20 16:34:50|365|362.6|365.35|362.95|365.35|362.95|365|362.6|0
1650472500000|2022-04-20 16:35:00|365.7|363.3|365.52|363.12|365.7|363.3|365.35|362.95|0
1650472510000|2022-04-20 16:35:10|365.7|363.3|365.87|363.47|365.87|363.47|365.7|363.3|0
1650472520000|2022-04-20 16:35:20|365.35|362.95|365.17|362.77|365.52|363.12|365.17|362.77|0
1650472530000|2022-04-20 16:35:30|365.35|362.95|365.17|362.77|365.35|362.95|365.09|362.69|0
1650472540000|2022-04-20 16:35:40|364.99|362.59|364.47|362.07|364.99|362.59|364.47|362.07|0
1650472550000|2022-04-20 16:35:50|364.39|361.99|364.29|361.89|364.39|361.99|364.29|361.89|0
1650472560000|2022-04-20 16:36:00|363.94|361.54|364.12|361.72|364.12|361.72|363.94|361.54|0
1650472570000|2022-04-20 16:36:10|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1650472580000|2022-04-20 16:36:20|363.77|361.37|363.94|361.54|363.94|361.54|363.69|361.29|0
1650472590000|2022-04-20 16:36:30|363.59|361.19|363.69|361.29|363.69|361.29|363.59|361.19|0
1650472600000|2022-04-20 16:36:40|363.94|361.54|363.07|360.67|363.94|361.54|363.07|360.67|0
1650472610000|2022-04-20 16:36:50|362.72|360.32|362.9|360.5|362.9|360.5|362.72|360.32|0
1650472620000|2022-04-20 16:37:00|363.24|360.84|362.9|360.5|363.42|361.02|362.9|360.5|0
1650472630000|2022-04-20 16:37:10|363.07|360.67|362.9|360.5|363.07|360.67|362.9|360.5|0
1650472640000|2022-04-20 16:37:20|362.55|360.15|362.72|360.32|362.9|360.5|362.55|360.15|0
1650472650000|2022-04-20 16:37:30|362.99|360.59|362.72|360.32|362.99|360.59|362.72|360.32|0
1650472660000|2022-04-20 16:37:40|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650472670000|2022-04-20 16:37:50|362.81|360.41|362.72|360.32|362.81|360.41|362.72|360.32|0
1650472680000|2022-04-20 16:38:00|362.55|360.15|362.02|359.62|362.55|360.15|362.02|359.62|0
1650472690000|2022-04-20 16:38:10|362.11|359.71|362.02|359.62|362.11|359.71|362.02|359.62|0
1650472700000|2022-04-20 16:38:20|362.2|359.8|362.72|360.32|362.72|360.32|362.2|359.8|0
1650472710000|2022-04-20 16:38:30|362.81|360.41|363.24|360.84|363.24|360.84|362.81|360.41|0
1650472720000|2022-04-20 16:38:40|363.07|360.67|363.24|360.84|363.24|360.84|363.07|360.67|0
1650472730000|2022-04-20 16:38:50|362.89|360.49|363.07|360.67|363.07|360.67|362.89|360.49|0
1650472740000|2022-04-20 16:39:00|363.24|360.84|363.77|361.37|363.77|361.37|363.24|360.84|0
1650472750000|2022-04-20 16:39:10|363.94|361.54|364.12|361.72|364.12|361.72|363.94|361.54|0
1650472760000|2022-04-20 16:39:20|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1650472770000|2022-04-20 16:39:30|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1650472780000|2022-04-20 16:39:40|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1650472790000|2022-04-20 16:39:50|364.12|361.72|363.94|361.54|364.12|361.72|363.94|361.54|0
1650472800000|2022-04-20 16:40:00|364.29|361.89|364.29|361.89|364.29|361.89|364.12|361.72|0
1650472810000|2022-04-20 16:40:10|363.94|361.54|363.59|361.19|363.94|361.54|363.59|361.19|0
1650472820000|2022-04-20 16:40:20|363.24|360.84|363.77|361.37|363.77|361.37|363.24|360.84|0
1650472830000|2022-04-20 16:40:30|363.59|361.19|363.59|361.19|363.77|361.37|363.42|361.02|0
1650472840000|2022-04-20 16:40:40|363.42|361.02|363.77|361.37|363.94|361.54|363.42|361.02|0
1650472850000|2022-04-20 16:40:50|363.86|361.46|364.29|361.89|364.29|361.89|363.86|361.46|0
1650472860000|2022-04-20 16:41:00|364.47|362.07|364.47|362.07|364.64|362.24|364.47|362.07|0
1650472870000|2022-04-20 16:41:10|364.29|361.89|364.64|362.24|364.64|362.24|364.29|361.89|0
1650472880000|2022-04-20 16:41:20|364.82|362.42|364.64|362.24|364.82|362.42|364.64|362.24|0
1650472890000|2022-04-20 16:41:30|364.29|361.89|364.64|362.24|364.64|362.24|364.29|361.89|0
1650472900000|2022-04-20 16:41:40|364.29|361.89|364.29|361.89|364.47|362.07|364.29|361.89|0
1650472910000|2022-04-20 16:41:50|364.64|362.24|364.73|362.33|364.73|362.33|364.64|362.24|0
1650472920000|2022-04-20 16:42:00|364.64|362.24|365.17|362.77|365.17|362.77|364.64|362.24|0
1650472930000|2022-04-20 16:42:10|364.99|362.59|364.64|362.24|364.99|362.59|364.47|362.07|0
1650472940000|2022-04-20 16:42:20|364.99|362.59|364.82|362.42|365.17|362.77|364.82|362.42|0
1650472950000|2022-04-20 16:42:30|364.99|362.59|364.64|362.24|364.99|362.59|364.47|362.07|0
1650472960000|2022-04-20 16:42:40|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1650472970000|2022-04-20 16:42:50|364.99|362.59|364.82|362.42|364.99|362.59|364.64|362.24|0
1650472980000|2022-04-20 16:43:00|364.64|362.24|364.47|362.07|364.64|362.24|364.47|362.07|0
1650472990000|2022-04-20 16:43:10|364.29|361.89|364.64|362.24|364.64|362.24|364.29|361.89|0
1650473000000|2022-04-20 16:43:20|364.82|362.42|364.64|362.24|364.82|362.42|364.64|362.24|0
1650473010000|2022-04-20 16:43:30|364.82|362.42|364.47|362.07|364.82|362.42|364.47|362.07|0
1650473020000|2022-04-20 16:43:40|364.29|361.89|364.82|362.42|364.82|362.42|364.29|361.89|0
1650473030000|2022-04-20 16:43:50|364.64|362.24|364.29|361.89|364.64|362.24|364.29|361.89|0
1650473040000|2022-04-20 16:44:00|364.12|361.72|364.64|362.24|364.64|362.24|364.12|361.72|0
1650473050000|2022-04-20 16:44:10|364.12|361.72|364.29|361.89|364.29|361.89|364.12|361.72|0
1650473060000|2022-04-20 16:44:20|364.12|361.72|363.77|361.37|364.12|361.72|363.77|361.37|0
1650473070000|2022-04-20 16:44:30|363.59|361.19|363.77|361.37|363.77|361.37|363.42|361.02|0
1650473080000|2022-04-20 16:44:40|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1650473090000|2022-04-20 16:44:50|364.12|361.72|364.12|361.72|364.29|361.89|364.12|361.72|0
1650473100000|2022-04-20 16:45:00|363.94|361.54|363.94|361.54|364.12|361.72|363.94|361.54|0
1650473110000|2022-04-20 16:45:10|363.42|361.02|363.24|360.84|363.42|361.02|363.24|360.84|0
1650473120000|2022-04-20 16:45:20|363.07|360.67|363.24|360.84|363.24|360.84|363.07|360.67|0
1650473130000|2022-04-20 16:45:30|363.07|360.67|362.72|360.32|363.07|360.67|362.72|360.32|0
1650473140000|2022-04-20 16:45:40|362.54|360.14|362.89|360.49|362.89|360.49|362.54|360.14|0
1650473150000|2022-04-20 16:45:50|362.72|360.32|362.54|360.14|362.72|360.32|362.37|359.97|0
1650473160000|2022-04-20 16:46:00|362.19|359.79|362.37|359.97|362.37|359.97|362.19|359.79|0
1650473170000|2022-04-20 16:46:10|362.19|359.79|362.19|359.79|362.37|359.97|362.19|359.79|0
1650473180000|2022-04-20 16:46:20|362.37|359.97|361.84|359.44|362.37|359.97|361.84|359.44|0
1650473190000|2022-04-20 16:46:30|362.19|359.79|362.02|359.62|362.19|359.79|362.02|359.62|0
1650473200000|2022-04-20 16:46:40|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1650473210000|2022-04-20 16:46:50|362.02|359.62|362.19|359.79|362.19|359.79|362.02|359.62|0
1650473220000|2022-04-20 16:47:00|362.02|359.62|361.84|359.44|362.02|359.62|361.84|359.44|0
1650473230000|2022-04-20 16:47:10|361.67|359.27|361.67|359.27|361.84|359.44|361.67|359.27|0
1650473240000|2022-04-20 16:47:20|361.84|359.44|362.02|359.62|362.02|359.62|361.67|359.27|0
1650473250000|2022-04-20 16:47:30|361.93|359.53|362.02|359.62|362.19|359.79|361.93|359.53|0
1650473260000|2022-04-20 16:47:40|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1650473270000|2022-04-20 16:47:50|362.02|359.62|362.19|359.79|362.19|359.79|362.02|359.62|0
1650473280000|2022-04-20 16:48:00|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1650473290000|2022-04-20 16:48:10|362.19|359.79|361.67|359.27|362.37|359.97|361.5|359.1|0
1650473300000|2022-04-20 16:48:20|362.02|359.62|360.8|358.4|362.02|359.62|360.8|358.4|0
1650473310000|2022-04-20 16:48:30|360.97|358.57|361.84|359.44|362.02|359.62|360.97|358.57|0
1650473320000|2022-04-20 16:48:40|361.5|359.1|361.15|358.75|361.5|359.1|360.97|358.57|0
1650473330000|2022-04-20 16:48:50|361.32|358.92|361.49|359.09|361.5|359.1|361.32|358.92|0
1650473340000|2022-04-20 16:49:00|361.67|359.27|362.19|359.79|362.19|359.79|361.67|359.27|0
1650473350000|2022-04-20 16:49:10|362.37|359.97|362.72|360.32|362.89|360.49|362.37|359.97|0
1650473360000|2022-04-20 16:49:20|362.54|360.14|362.19|359.79|362.54|360.14|362.19|359.79|0
1650473370000|2022-04-20 16:49:30|362.37|359.97|361.84|359.44|362.37|359.97|361.84|359.44|0
1650473380000|2022-04-20 16:49:40|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1650473390000|2022-04-20 16:49:50|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1650473400000|2022-04-20 16:50:00|361.49|359.09|361.32|358.92|361.49|359.09|361.15|358.75|0
1650473410000|2022-04-20 16:50:10|361.49|359.09|360.97|358.57|361.49|359.09|360.97|358.57|0
1650473420000|2022-04-20 16:50:20|360.8|358.4|359.93|357.53|360.8|358.4|359.93|357.53|0
1650473430000|2022-04-20 16:50:30|360.1|357.7|360.28|357.88|360.28|357.88|359.93|357.53|0
1650473440000|2022-04-20 16:50:40|360.1|357.7|359.93|357.53|360.1|357.7|359.93|357.53|0
1650473450000|2022-04-20 16:50:50|360.1|357.7|360.1|357.7|360.1|357.7|359.93|357.53|0
1650473460000|2022-04-20 16:51:00|360.28|357.88|359.93|357.53|360.28|357.88|359.93|357.53|0
1650473470000|2022-04-20 16:51:10|360.1|357.7|360.1|357.7|360.28|357.88|360.1|357.7|0
1650473480000|2022-04-20 16:51:20|360.28|357.88|360.45|358.05|360.45|358.05|360.28|357.88|0
1650473490000|2022-04-20 16:51:30|360.62|358.22|360.62|358.22|360.89|358.49|360.62|358.22|0
1650473500000|2022-04-20 16:51:40|360.8|358.4|360.8|358.4|360.97|358.57|360.8|358.4|0
1650473510000|2022-04-20 16:51:50|360.97|358.57|361.32|358.92|361.32|358.92|360.97|358.57|0
1650473520000|2022-04-20 16:52:00|360.62|358.22|360.8|358.4|360.8|358.4|360.45|358.05|0
1650473530000|2022-04-20 16:52:10|360.62|358.22|360.27|357.87|360.62|358.22|360.27|357.87|0
1650473540000|2022-04-20 16:52:20|360.1|357.7|359.75|357.35|360.1|357.7|359.58|357.18|0
1650473550000|2022-04-20 16:52:30|359.23|356.83|359.06|356.66|359.23|356.83|359.06|356.66|0
1650473560000|2022-04-20 16:52:40|358.88|356.48|359.06|356.66|359.06|356.66|358.88|356.48|0
1650473570000|2022-04-20 16:52:50|359.23|356.83|359.23|356.83|359.41|357.01|359.23|356.83|0
1650473580000|2022-04-20 16:53:00|358.88|356.48|359.06|356.66|359.06|356.66|358.54|356.14|0
1650473590000|2022-04-20 16:53:10|358.88|356.48|359.75|357.35|359.75|357.35|358.88|356.48|0
1650473600000|2022-04-20 16:53:20|359.93|357.53|359.93|357.53|360.1|357.7|359.93|357.53|0
1650473610000|2022-04-20 16:53:30|360.1|357.7|360.27|357.87|360.27|357.87|360.1|357.7|0
1650473620000|2022-04-20 16:53:40|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1650473630000|2022-04-20 16:53:50|360.27|357.87|359.75|357.35|360.27|357.87|359.75|357.35|0
1650473640000|2022-04-20 16:54:00|359.93|357.53|360.1|357.7|360.1|357.7|359.93|357.53|0
1650473650000|2022-04-20 16:54:10|360.27|357.87|360.62|358.22|360.62|358.22|360.27|357.87|0
1650473660000|2022-04-20 16:54:20|360.45|358.05|360.27|357.87|360.45|358.05|360.1|357.7|0
1650473670000|2022-04-20 16:54:30|360.62|358.22|360.45|358.05|360.62|358.22|360.45|358.05|0
1650473680000|2022-04-20 16:54:40|360.62|358.22|360.45|358.05|360.62|358.22|360.45|358.05|0
1650473690000|2022-04-20 16:54:50|360.27|357.87|360.62|358.22|360.62|358.22|360.27|357.87|0
1650473700000|2022-04-20 16:55:00|360.45|358.05|360.27|357.87|360.45|358.05|360.1|357.7|0
1650473710000|2022-04-20 16:55:10|360.1|357.7|359.93|357.53|360.1|357.7|359.93|357.53|0
1650473720000|2022-04-20 16:55:20|360.27|357.87|360.27|357.87|360.27|357.87|360.1|357.7|0
1650473730000|2022-04-20 16:55:30|360.1|357.7|359.93|357.53|360.1|357.7|359.93|357.53|0
1650473740000|2022-04-20 16:55:40|359.75|357.35|359.93|357.53|359.93|357.53|359.75|357.35|0
1650473750000|2022-04-20 16:55:50|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1650473760000|2022-04-20 16:56:00|359.93|357.53|359.58|357.18|359.93|357.53|359.58|357.18|0
1650473770000|2022-04-20 16:56:10|359.23|356.83|359.4|357|359.4|357|359.23|356.83|0
1650473780000|2022-04-20 16:56:20|359.58|357.18|360.27|357.87|360.27|357.87|359.58|357.18|0
1650473790000|2022-04-20 16:56:30|360.62|358.22|360.8|358.4|360.8|358.4|360.62|358.22|0
1650473800000|2022-04-20 16:56:40|360.62|358.22|360.8|358.4|360.8|358.4|360.62|358.22|0
1650473810000|2022-04-20 16:56:50|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1650473820000|2022-04-20 16:57:00|360.45|358.05|360.8|358.4|360.8|358.4|360.45|358.05|0
1650473830000|2022-04-20 16:57:10|360.89|358.49|361.14|358.74|361.32|358.92|360.89|358.49|0
1650473840000|2022-04-20 16:57:20|361.32|358.92|361.84|359.44|361.84|359.44|361.32|358.92|0
1650473850000|2022-04-20 16:57:30|361.67|359.27|361.49|359.09|361.67|359.27|361.14|358.74|0
1650473860000|2022-04-20 16:57:40|361.32|358.92|361.49|359.09|361.49|359.09|361.32|358.92|0
1650473870000|2022-04-20 16:57:50|361.58|359.18|361.49|359.09|361.58|359.18|361.49|359.09|0
1650473880000|2022-04-20 16:58:00|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1650473890000|2022-04-20 16:58:10|361.84|359.44|361.49|359.09|361.84|359.44|361.49|359.09|0
1650473900000|2022-04-20 16:58:20|361.32|358.92|361.14|358.74|361.49|359.09|361.14|358.74|0
1650473910000|2022-04-20 16:58:30|361.32|358.92|361.32|358.92|361.32|358.92|361.14|358.74|0
1650473920000|2022-04-20 16:58:40|361.49|359.09|361.49|359.09|361.49|359.09|361.32|358.92|0
1650473930000|2022-04-20 16:58:50|361.67|359.27|361.67|359.27|361.67|359.27|361.49|359.09|0
1650473940000|2022-04-20 16:59:00|361.84|359.44|361.49|359.09|361.84|359.44|361.49|359.09|0
1650473950000|2022-04-20 16:59:10|361.67|359.27|362.01|359.61|362.01|359.61|361.67|359.27|0
1650473960000|2022-04-20 16:59:20|361.84|359.44|361.67|359.27|361.84|359.44|361.49|359.09|0
1650473970000|2022-04-20 16:59:30|361.32|358.92|361.14|358.74|361.32|358.92|361.14|358.74|0
1650473980000|2022-04-20 16:59:40|360.97|358.57|361.32|358.92|361.32|358.92|360.97|358.57|0
1650473990000|2022-04-20 16:59:50|361.23|358.83|361.32|358.92|361.49|359.09|361.23|358.83|0
1650474000000|2022-04-20 17:00:00|361.23|358.83|361.32|358.92|361.32|358.92|360.79|358.39|0
1650474010000|2022-04-20 17:00:10|360.97|358.57|361.32|358.92|361.32|358.92|360.97|358.57|0
1650474020000|2022-04-20 17:00:20|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1650474030000|2022-04-20 17:00:30|360.88|358.48|361.49|359.09|361.49|359.09|360.79|358.39|0
1650474040000|2022-04-20 17:00:40|361.14|358.74|360.79|358.39|361.14|358.74|360.79|358.39|0
1650474050000|2022-04-20 17:00:50|360.71|358.31|360.1|357.7|360.71|358.31|360.1|357.7|0
1650474060000|2022-04-20 17:01:00|359.75|357.35|360.1|357.7|360.1|357.7|359.75|357.35|0
1650474070000|2022-04-20 17:01:10|360.27|357.87|360.54|358.14|360.79|358.39|360.27|357.87|0
1650474080000|2022-04-20 17:01:20|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1650474090000|2022-04-20 17:01:30|360.45|358.05|360.79|358.39|360.79|358.39|360.45|358.05|0
1650474100000|2022-04-20 17:01:40|360.97|358.57|360.62|358.22|360.97|358.57|360.62|358.22|0
1650474110000|2022-04-20 17:01:50|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1650474120000|2022-04-20 17:02:00|360.62|358.22|359.92|357.52|361.14|358.74|359.92|357.52|0
1650474130000|2022-04-20 17:02:10|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1650474140000|2022-04-20 17:02:20|359.92|357.52|360.27|357.87|360.45|358.05|359.92|357.52|0
1650474150000|2022-04-20 17:02:30|360.45|358.05|360.1|357.7|360.45|358.05|360.1|357.7|0
1650474160000|2022-04-20 17:02:40|359.58|357.18|359.58|357.18|359.58|357.18|359.4|357|0
1650474170000|2022-04-20 17:02:50|359.92|357.52|359.58|357.18|359.92|357.52|359.58|357.18|0
1650474180000|2022-04-20 17:03:00|359.75|357.35|359.58|357.18|359.75|357.35|359.4|357|0
1650474190000|2022-04-20 17:03:10|359.75|357.35|360.27|357.87|360.44|358.04|359.75|357.35|0
1650474200000|2022-04-20 17:03:20|360.44|358.04|359.92|357.52|360.44|358.04|359.92|357.52|0
1650474210000|2022-04-20 17:03:30|360.27|357.87|360.44|358.04|360.44|358.04|360.19|357.79|0
1650474220000|2022-04-20 17:03:40|360.27|357.87|360.44|358.04|360.44|358.04|360.27|357.87|0
1650474230000|2022-04-20 17:03:50|360.27|357.87|359.23|356.83|360.27|357.87|359.23|356.83|0
1650474240000|2022-04-20 17:04:00|359.05|356.65|358.71|356.31|359.05|356.65|358.71|356.31|0
1650474250000|2022-04-20 17:04:10|358.53|356.13|358.19|355.79|358.53|356.13|358.19|355.79|0
1650474260000|2022-04-20 17:04:20|358.36|355.96|358.88|356.48|358.88|356.48|358.36|355.96|0
1650474270000|2022-04-20 17:04:30|358.53|356.13|358.88|356.48|358.88|356.48|358.53|356.13|0
1650474280000|2022-04-20 17:04:40|358.71|356.31|358.8|356.4|358.8|356.4|358.62|356.22|0
1650474290000|2022-04-20 17:04:50|358.88|356.48|359.05|356.65|359.05|356.65|358.88|356.48|0
1650474300000|2022-04-20 17:05:00|358.53|356.13|358.71|356.31|358.71|356.31|358.53|356.13|0
1650474310000|2022-04-20 17:05:10|358.53|356.13|358.53|356.13|358.71|356.31|358.53|356.13|0
1650474320000|2022-04-20 17:05:20|358.36|355.96|358.19|355.79|358.36|355.96|358.19|355.79|0
1650474330000|2022-04-20 17:05:30|358.36|355.96|359.05|356.65|359.05|356.65|358.36|355.96|0
1650474340000|2022-04-20 17:05:40|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1650474350000|2022-04-20 17:05:50|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1650474360000|2022-04-20 17:06:00|358.88|356.48|359.23|356.83|359.23|356.83|358.88|356.48|0
1650474370000|2022-04-20 17:06:10|359.57|357.17|359.23|356.83|359.57|357.17|359.14|356.74|0
1650474380000|2022-04-20 17:06:20|359.4|357|359.57|357.17|359.57|357.17|359.4|357|0
1650474390000|2022-04-20 17:06:30|359.75|357.35|359.57|357.17|359.75|357.35|359.57|357.17|0
1650474400000|2022-04-20 17:06:40|359.66|357.26|360.1|357.7|360.1|357.7|359.66|357.26|0
1650474410000|2022-04-20 17:06:50|360.36|357.96|360.62|358.22|360.62|358.22|360.36|357.96|0
1650474420000|2022-04-20 17:07:00|360.44|358.04|360.36|357.96|360.44|358.04|360.36|357.96|0
1650474430000|2022-04-20 17:07:10|360.44|358.04|360.1|357.7|360.71|358.31|360.1|357.7|0
1650474440000|2022-04-20 17:07:20|359.92|357.52|360.44|358.04|360.44|358.04|359.92|357.52|0
1650474450000|2022-04-20 17:07:30|360.62|358.22|360.44|358.04|360.62|358.22|360.44|358.04|0
1650474460000|2022-04-20 17:07:40|360.27|357.87|360.62|358.22|360.62|358.22|360.27|357.87|0
1650474470000|2022-04-20 17:07:50|360.44|358.04|360.27|357.87|360.44|358.04|360.27|357.87|0
1650474480000|2022-04-20 17:08:00|360.62|358.22|360.79|358.39|360.79|358.39|360.62|358.22|0
1650474490000|2022-04-20 17:08:10|360.62|358.22|362.88|360.48|362.88|360.48|360.44|358.04|0
1650474500000|2022-04-20 17:08:20|362.53|360.13|362.36|359.96|362.53|360.13|362.19|359.79|0
1650474510000|2022-04-20 17:08:30|362.88|360.48|363.41|361.01|364.11|361.71|362.88|360.48|0
1650474520000|2022-04-20 17:08:40|363.58|361.18|363.23|360.83|363.58|361.18|363.06|360.66|0
1650474530000|2022-04-20 17:08:50|363.32|360.92|362.88|360.48|363.32|360.92|362.88|360.48|0
1650474540000|2022-04-20 17:09:00|362.71|360.31|362.71|360.31|362.88|360.48|362.71|360.31|0
1650474550000|2022-04-20 17:09:10|362.18|359.78|362.01|359.61|362.18|359.78|362.01|359.61|0
1650474560000|2022-04-20 17:09:20|361.84|359.44|362.1|359.7|362.1|359.7|361.84|359.44|0
1650474570000|2022-04-20 17:09:30|362.01|359.61|361.66|359.26|362.01|359.61|361.66|359.26|0
1650474580000|2022-04-20 17:09:40|361.84|359.44|362.01|359.61|362.01|359.61|361.84|359.44|0
1650474590000|2022-04-20 17:09:50|361.75|359.35|361.93|359.53|361.93|359.53|361.75|359.35|0
1650474600000|2022-04-20 17:10:00|362.53|360.13|362.53|360.13|362.53|360.13|362.36|359.96|0
1650474610000|2022-04-20 17:10:10|362.71|360.31|362.18|359.78|362.71|360.31|362.18|359.78|0
1650474620000|2022-04-20 17:10:20|362.1|359.7|362.36|359.96|362.36|359.96|362.1|359.7|0
1650474630000|2022-04-20 17:10:30|362.18|359.78|362.18|359.78|362.18|359.78|362.01|359.61|0
1650474640000|2022-04-20 17:10:40|362.01|359.61|361.66|359.26|362.01|359.61|361.66|359.26|0
1650474650000|2022-04-20 17:10:50|361.49|359.09|362.18|359.78|362.18|359.78|361.49|359.09|0
1650474660000|2022-04-20 17:11:00|362.36|359.96|362.36|359.96|362.36|359.96|362.18|359.78|0
1650474670000|2022-04-20 17:11:10|362.18|359.78|362.53|360.13|362.53|360.13|362.18|359.78|0
1650474680000|2022-04-20 17:11:20|362.01|359.61|361.93|359.53|362.01|359.61|361.93|359.53|0
1650474690000|2022-04-20 17:11:30|361.84|359.44|361.66|359.26|361.84|359.44|361.49|359.09|0
1650474700000|2022-04-20 17:11:40|361.49|359.09|361.31|358.91|361.49|359.09|361.31|358.91|0
1650474710000|2022-04-20 17:11:50|361.49|359.09|361.14|358.74|361.49|359.09|361.14|358.74|0
1650474720000|2022-04-20 17:12:00|361.31|358.91|361.31|358.91|361.31|358.91|361.14|358.74|0
1650474730000|2022-04-20 17:12:10|360.96|358.56|359.92|357.52|360.96|358.56|359.92|357.52|0
1650474740000|2022-04-20 17:12:20|359.4|357|359.66|357.26|359.66|357.26|359.4|357|0
1650474750000|2022-04-20 17:12:30|359.75|357.35|360.01|357.61|360.01|357.61|359.57|357.17|0
1650474760000|2022-04-20 17:12:40|360.09|357.69|359.57|357.17|360.09|357.69|359.57|357.17|0
1650474770000|2022-04-20 17:12:50|359.75|357.35|359.57|357.17|359.92|357.52|359.57|357.17|0
1650474780000|2022-04-20 17:13:00|359.22|356.82|358.79|356.39|359.22|356.82|358.79|356.39|0
1650474790000|2022-04-20 17:13:10|358.36|355.96|358.53|356.13|358.88|356.48|358.01|355.61|0
1650474800000|2022-04-20 17:13:20|358.7|356.3|359.05|356.65|359.05|356.65|358.7|356.3|0
1650474810000|2022-04-20 17:13:30|359.22|356.82|359.05|356.65|359.22|356.82|359.05|356.65|0
1650474820000|2022-04-20 17:13:40|358.88|356.48|358.53|356.13|358.88|356.48|358.53|356.13|0
1650474830000|2022-04-20 17:13:50|358.36|355.96|358.18|355.78|358.36|355.96|358.01|355.61|0
1650474840000|2022-04-20 17:14:00|358.53|356.13|358.36|355.96|358.62|356.22|358.18|355.78|0
1650474850000|2022-04-20 17:14:10|358.18|355.78|357.84|355.44|358.18|355.78|357.84|355.44|0
1650474860000|2022-04-20 17:14:20|358.01|355.61|358.18|355.78|358.18|355.78|357.84|355.44|0
1650474870000|2022-04-20 17:14:30|358.36|355.96|358.53|356.13|358.62|356.22|358.36|355.96|0
1650474880000|2022-04-20 17:14:40|358.7|356.3|358.7|356.3|358.7|356.3|358.53|356.13|0
1650474890000|2022-04-20 17:14:50|358.88|356.48|358.88|356.48|358.88|356.48|358.7|356.3|0
1650474900000|2022-04-20 17:15:00|359.05|356.65|358.97|356.57|359.05|356.65|358.97|356.57|0
1650474910000|2022-04-20 17:15:10|359.05|356.65|358.53|356.13|359.05|356.65|358.53|356.13|0
1650474920000|2022-04-20 17:15:20|358.7|356.3|358.7|356.3|358.88|356.48|358.7|356.3|0
1650474930000|2022-04-20 17:15:30|358.53|356.13|357.66|355.26|358.53|356.13|357.66|355.26|0
1650474940000|2022-04-20 17:15:40|357.84|355.44|357.66|355.26|357.84|355.44|357.41|355.01|0
1650474950000|2022-04-20 17:15:50|357.49|355.09|357.32|354.92|357.49|355.09|357.32|354.92|0
1650474960000|2022-04-20 17:16:00|357.14|354.74|357.49|355.09|357.49|355.09|357.14|354.74|0
1650474970000|2022-04-20 17:16:10|357.32|354.92|357.32|354.92|357.32|354.92|357.06|354.66|0
1650474980000|2022-04-20 17:16:20|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1650474990000|2022-04-20 17:16:30|357.06|354.66|356.97|354.57|357.06|354.66|356.97|354.57|0
1650475000000|2022-04-20 17:16:40|357.32|354.92|357.32|354.92|357.32|354.92|357.14|354.74|0
1650475010000|2022-04-20 17:16:50|357.14|354.74|357.14|354.74|357.14|354.74|356.97|354.57|0
1650475020000|2022-04-20 17:17:00|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1650475030000|2022-04-20 17:17:10|358.18|355.78|358.01|355.61|358.18|355.78|358.01|355.61|0
1650475040000|2022-04-20 17:17:20|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1650475050000|2022-04-20 17:17:30|358.53|356.13|358.53|356.13|358.7|356.3|358.53|356.13|0
1650475060000|2022-04-20 17:17:40|358.35|355.95|358.7|356.3|358.88|356.48|358.35|355.95|0
1650475070000|2022-04-20 17:17:50|359.05|356.65|359.22|356.82|359.22|356.82|358.97|356.57|0
1650475080000|2022-04-20 17:18:00|359.4|357|359.57|357.17|359.57|357.17|359.4|357|0
1650475090000|2022-04-20 17:18:10|359.74|357.34|359.57|357.17|359.74|357.34|359.57|357.17|0
1650475100000|2022-04-20 17:18:20|359.74|357.34|359.74|357.34|359.92|357.52|359.74|357.34|0
1650475110000|2022-04-20 17:18:30|359.92|357.52|360.26|357.86|360.26|357.86|359.92|357.52|0
1650475120000|2022-04-20 17:18:40|360.44|358.04|360.26|357.86|360.44|358.04|360.26|357.86|0
1650475130000|2022-04-20 17:18:50|360.44|358.04|360.96|358.56|360.96|358.56|360.44|358.04|0
1650475140000|2022-04-20 17:19:00|361.48|359.08|361.66|359.26|361.66|359.26|361.48|359.08|0
1650475150000|2022-04-20 17:19:10|362.01|359.61|361.83|359.43|362.01|359.61|361.83|359.43|0
1650475160000|2022-04-20 17:19:20|361.57|359.17|362.01|359.61|362.01|359.61|361.57|359.17|0
1650475170000|2022-04-20 17:19:30|362.18|359.78|362.36|359.96|362.36|359.96|362.18|359.78|0
1650475180000|2022-04-20 17:19:40|362.18|359.78|361.66|359.26|362.18|359.78|361.66|359.26|0
1650475190000|2022-04-20 17:19:50|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1650475200000|2022-04-20 17:20:00|361.83|359.43|362.01|359.61|362.18|359.78|361.83|359.43|0
1650475210000|2022-04-20 17:20:10|362.18|359.78|362.35|359.95|362.36|359.96|362.18|359.78|0
1650475220000|2022-04-20 17:20:20|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1650475230000|2022-04-20 17:20:30|362.35|359.95|362.01|359.61|362.35|359.95|362.01|359.61|0
1650475240000|2022-04-20 17:20:40|362.18|359.78|362.35|359.95|362.35|359.95|361.83|359.43|0
1650475250000|2022-04-20 17:20:50|362.18|359.78|361.83|359.43|362.18|359.78|361.83|359.43|0
1650475260000|2022-04-20 17:21:00|361.66|359.26|361.83|359.43|361.83|359.43|361.66|359.26|0
1650475270000|2022-04-20 17:21:10|362.01|359.61|362.01|359.61|362.01|359.61|361.92|359.52|0
1650475280000|2022-04-20 17:21:20|361.83|359.43|362.18|359.78|362.18|359.78|361.83|359.43|0
1650475290000|2022-04-20 17:21:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1650475300000|2022-04-20 17:21:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1650475310000|2022-04-20 17:21:50|362.01|359.61|362.18|359.78|362.18|359.78|362.01|359.61|0
1650475320000|2022-04-20 17:22:00|362.01|359.61|361.83|359.43|362.18|359.78|361.83|359.43|0
1650475330000|2022-04-20 17:22:10|361.92|359.52|361.66|359.26|361.92|359.52|361.66|359.26|0
1650475340000|2022-04-20 17:22:20|361.48|359.08|361.48|359.08|361.48|359.08|361.31|358.91|0
1650475350000|2022-04-20 17:22:30|361.31|358.91|360.61|358.21|361.31|358.91|360.61|358.21|0
1650475360000|2022-04-20 17:22:40|360.44|358.04|361.13|358.73|361.13|358.73|360.44|358.04|0
1650475370000|2022-04-20 17:22:50|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1650475380000|2022-04-20 17:23:00|361.13|358.73|361.05|358.65|361.13|358.73|360.96|358.56|0
1650475390000|2022-04-20 17:23:10|360.96|358.56|360.79|358.39|360.96|358.56|360.79|358.39|0
1650475400000|2022-04-20 17:23:20|361.05|358.65|360.96|358.56|361.31|358.91|360.96|358.56|0
1650475410000|2022-04-20 17:23:30|360.79|358.39|361.13|358.73|361.13|358.73|360.79|358.39|0
1650475420000|2022-04-20 17:23:40|361.31|358.91|361.83|359.43|361.83|359.43|361.31|358.91|0
1650475430000|2022-04-20 17:23:50|362|359.6|360.96|358.56|362|359.6|360.96|358.56|0
1650475440000|2022-04-20 17:24:00|360.78|358.38|360.61|358.21|360.78|358.38|360.61|358.21|0
1650475450000|2022-04-20 17:24:10|360.78|358.38|361.31|358.91|361.31|358.91|360.78|358.38|0
1650475460000|2022-04-20 17:24:20|361.48|359.08|361.31|358.91|361.48|359.08|361.31|358.91|0
1650475470000|2022-04-20 17:24:30|361.13|358.73|361.13|358.73|361.31|358.91|361.13|358.73|0
1650475480000|2022-04-20 17:24:40|360.96|358.56|360.78|358.38|360.96|358.56|360.78|358.38|0
1650475490000|2022-04-20 17:24:50|360.96|358.56|360.96|358.56|360.96|358.56|360.78|358.38|0
1650475500000|2022-04-20 17:25:00|360.78|358.38|361.13|358.73|361.13|358.73|360.78|358.38|0
1650475510000|2022-04-20 17:25:10|360.61|358.21|361.13|358.73|361.13|358.73|360.61|358.21|0
1650475520000|2022-04-20 17:25:20|361.31|358.91|361.83|359.43|361.83|359.43|361.31|358.91|0
1650475530000|2022-04-20 17:25:30|362.18|359.78|362|359.6|362.18|359.78|362|359.6|0
1650475540000|2022-04-20 17:25:40|362.53|360.13|362.53|360.13|362.7|360.3|362.53|360.13|0
1650475550000|2022-04-20 17:25:50|362.35|359.95|362.53|360.13|362.53|360.13|362.18|359.78|0
1650475560000|2022-04-20 17:26:00|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1650475570000|2022-04-20 17:26:10|362.88|360.48|362.7|360.3|362.88|360.48|362.7|360.3|0
1650475580000|2022-04-20 17:26:20|362.79|360.39|362.7|360.3|362.88|360.48|362.7|360.3|0
1650475590000|2022-04-20 17:26:30|362.53|360.13|362.7|360.3|362.88|360.48|362.53|360.13|0
1650475600000|2022-04-20 17:26:40|362.35|359.95|362.7|360.3|362.7|360.3|362.35|359.95|0
1650475610000|2022-04-20 17:26:50|362.53|360.13|362.88|360.48|362.88|360.48|362.53|360.13|0
1650475620000|2022-04-20 17:27:00|362.7|360.3|362.35|359.95|362.7|360.3|362.35|359.95|0
1650475630000|2022-04-20 17:27:10|362.18|359.78|362.53|360.13|362.53|360.13|362.18|359.78|0
1650475640000|2022-04-20 17:27:20|362.35|359.95|362.53|360.13|362.53|360.13|362.18|359.78|0
1650475650000|2022-04-20 17:27:30|362.62|360.22|362.7|360.3|362.7|360.3|362.53|360.13|0
1650475660000|2022-04-20 17:27:40|362.35|359.95|362.18|359.78|362.35|359.95|362.18|359.78|0
1650475670000|2022-04-20 17:27:50|362|359.6|362.35|359.95|362.35|359.95|362|359.6|0
1650475680000|2022-04-20 17:28:00|362.53|360.13|362.62|360.22|362.7|360.3|362.53|360.13|0
1650475690000|2022-04-20 17:28:10|362.53|360.13|362.53|360.13|362.53|360.13|362.35|359.95|0
1650475700000|2022-04-20 17:28:20|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1650475710000|2022-04-20 17:28:30|362.18|359.78|362.18|359.78|362.27|359.87|362.18|359.78|0
1650475720000|2022-04-20 17:28:40|362|359.6|362|359.6|362|359.6|362|359.6|0
1650475730000|2022-04-20 17:28:50|361.92|359.52|361.31|358.91|361.92|359.52|361.13|358.73|0
1650475740000|2022-04-20 17:29:00|361.65|359.25|361.83|359.43|361.92|359.52|361.65|359.25|0
1650475750000|2022-04-20 17:29:10|362|359.6|361.83|359.43|362|359.6|361.83|359.43|0
1650475760000|2022-04-20 17:29:20|362|359.6|362.35|359.95|362.35|359.95|362|359.6|0
1650475770000|2022-04-20 17:29:30|362.53|360.13|362.53|360.13|362.7|360.3|362.53|360.13|0
1650475780000|2022-04-20 17:29:40|362|359.6|361.83|359.43|362|359.6|361.48|359.08|0
1650475790000|2022-04-20 17:29:50|362.35|359.95|362.18|359.78|362.35|359.95|362.18|359.78|0
1650475800000|2022-04-20 17:30:00|361.83|359.43|362|359.6|362.18|359.78|361.83|359.43|0
1650475810000|2022-04-20 17:30:10|361.65|359.25|361.48|359.08|361.65|359.25|361.48|359.08|0
1650475820000|2022-04-20 17:30:20|361.65|359.25|361.83|359.43|361.83|359.43|361.3|358.9|0
1650475830000|2022-04-20 17:30:30|361.74|359.34|361.48|359.08|361.83|359.43|361.48|359.08|0
1650475840000|2022-04-20 17:30:40|361.3|358.9|361.4|359|361.4|359|361.13|358.73|0
1650475850000|2022-04-20 17:30:50|361.65|359.25|361.83|359.43|361.83|359.43|361.65|359.25|0
1650475860000|2022-04-20 17:31:00|361.65|359.25|361.48|359.08|361.83|359.43|361.48|359.08|0
1650475870000|2022-04-20 17:31:10|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1650475880000|2022-04-20 17:31:20|361.48|359.08|361.3|358.9|361.48|359.08|361.3|358.9|0
1650475890000|2022-04-20 17:31:30|360.78|358.38|360.78|358.38|360.96|358.56|360.78|358.38|0
1650475900000|2022-04-20 17:31:40|360.96|358.56|361.3|358.9|361.3|358.9|360.78|358.38|0
1650475910000|2022-04-20 17:31:50|361.13|358.73|361.13|358.73|361.13|358.73|360.96|358.56|0
1650475920000|2022-04-20 17:32:00|361.65|359.25|361.65|359.25|361.83|359.43|361.65|359.25|0
1650475930000|2022-04-20 17:32:10|361.74|359.34|362.18|359.78|362.18|359.78|361.74|359.34|0
1650475940000|2022-04-20 17:32:20|362|359.6|362.18|359.78|362.18|359.78|362|359.6|0
1650475950000|2022-04-20 17:32:30|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1650475960000|2022-04-20 17:32:40|361.65|359.25|361.83|359.43|361.83|359.43|361.65|359.25|0
1650475970000|2022-04-20 17:32:50|362|359.6|362.52|360.12|362.52|360.12|362|359.6|0
1650475980000|2022-04-20 17:33:00|362.87|360.47|362.35|359.95|362.87|360.47|362.35|359.95|0
1650475990000|2022-04-20 17:33:10|362.7|360.3|363.05|360.65|363.05|360.65|362.7|360.3|0
1650476000000|2022-04-20 17:33:20|363.22|360.82|362.52|360.12|363.4|361|362.52|360.12|0
1650476010000|2022-04-20 17:33:30|362.7|360.3|363.05|360.65|363.05|360.65|362.52|360.12|0
1650476020000|2022-04-20 17:33:40|363.22|360.82|363.05|360.65|363.22|360.82|363.05|360.65|0
1650476030000|2022-04-20 17:33:50|362.87|360.47|362.87|360.47|362.87|360.47|362.7|360.3|0
1650476040000|2022-04-20 17:34:00|363.05|360.65|362.87|360.47|363.22|360.82|362.87|360.47|0
1650476050000|2022-04-20 17:34:10|363.22|360.82|363.05|360.65|363.22|360.82|363.05|360.65|0
1650476060000|2022-04-20 17:34:20|362.7|360.3|362.7|360.3|362.87|360.47|362.7|360.3|0
1650476070000|2022-04-20 17:34:30|362.52|360.12|362.44|360.04|362.52|360.12|362.35|359.95|0
1650476080000|2022-04-20 17:34:40|362.35|359.95|362.17|359.77|362.52|360.12|362.17|359.77|0
1650476090000|2022-04-20 17:34:50|361.83|359.43|361.83|359.43|361.83|359.43|361.65|359.25|0
1650476100000|2022-04-20 17:35:00|361.65|359.25|360.78|358.38|361.65|359.25|360.78|358.38|0
1650476110000|2022-04-20 17:35:10|360.61|358.21|360.26|357.86|360.78|358.38|360.26|357.86|0
1650476120000|2022-04-20 17:35:20|360.43|358.03|360.17|357.77|360.43|358.03|360.17|357.77|0
1650476130000|2022-04-20 17:35:30|360.26|357.86|359.91|357.51|360.26|357.86|359.91|357.51|0
1650476140000|2022-04-20 17:35:40|360.26|357.86|359.91|357.51|360.26|357.86|359.91|357.51|0
1650476150000|2022-04-20 17:35:50|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1650476160000|2022-04-20 17:36:00|359.91|357.51|360.26|357.86|360.26|357.86|359.91|357.51|0
1650476170000|2022-04-20 17:36:10|360.61|358.21|360.61|358.21|360.95|358.55|360.61|358.21|0
1650476180000|2022-04-20 17:36:20|360.35|357.95|360.61|358.21|360.61|358.21|360.26|357.86|0
1650476190000|2022-04-20 17:36:30|360.7|358.3|360.78|358.38|360.78|358.38|360.61|358.21|0
1650476200000|2022-04-20 17:36:40|360.95|358.55|360.95|358.55|360.95|358.55|360.78|358.38|0
1650476210000|2022-04-20 17:36:50|361.13|358.73|360.95|358.55|361.13|358.73|360.95|358.55|0
1650476220000|2022-04-20 17:37:00|360.78|358.38|360.26|357.86|360.78|358.38|360.26|357.86|0
1650476230000|2022-04-20 17:37:10|360.43|358.03|360.61|358.21|360.61|358.21|360.43|358.03|0
1650476240000|2022-04-20 17:37:20|360.43|358.03|360.43|358.03|360.61|358.21|360.43|358.03|0
1650476250000|2022-04-20 17:37:30|360.26|357.86|360.43|358.03|360.43|358.03|360.26|357.86|0
1650476260000|2022-04-20 17:37:40|360.61|358.21|360.43|358.03|360.61|358.21|360.43|358.03|0
1650476270000|2022-04-20 17:37:50|360.61|358.21|360.61|358.21|360.61|358.21|360.43|358.03|0
1650476280000|2022-04-20 17:38:00|360.43|358.03|360.26|357.86|360.43|358.03|360.26|357.86|0
1650476290000|2022-04-20 17:38:10|359.74|357.34|360.08|357.68|360.26|357.86|359.74|357.34|0
1650476300000|2022-04-20 17:38:20|360.26|357.86|360.43|358.03|360.43|358.03|360.26|357.86|0
1650476310000|2022-04-20 17:38:30|360.61|358.21|360.61|358.21|360.78|358.38|360.61|358.21|0
1650476320000|2022-04-20 17:38:40|360.78|358.38|360.61|358.21|360.95|358.55|360.61|358.21|0
1650476330000|2022-04-20 17:38:50|360.78|358.38|360.78|358.38|360.95|358.55|360.78|358.38|0
1650476340000|2022-04-20 17:39:00|360.95|358.55|361.13|358.73|361.22|358.82|360.95|358.55|0
1650476350000|2022-04-20 17:39:10|360.95|358.55|360.95|358.55|360.95|358.55|360.78|358.38|0
1650476360000|2022-04-20 17:39:20|360.78|358.38|360.95|358.55|360.95|358.55|360.78|358.38|0
1650476370000|2022-04-20 17:39:30|360.78|358.38|360.6|358.2|360.78|358.38|360.6|358.2|0
1650476380000|2022-04-20 17:39:40|360.78|358.38|360.6|358.2|360.78|358.38|360.6|358.2|0
1650476390000|2022-04-20 17:39:50|360.43|358.03|360.78|358.38|360.78|358.38|360.43|358.03|0
1650476400000|2022-04-20 17:40:00|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1650476410000|2022-04-20 17:40:10|360.6|358.2|360.43|358.03|360.6|358.2|360.43|358.03|0
1650476420000|2022-04-20 17:40:20|360.08|357.68|359.91|357.51|360.08|357.68|359.73|357.33|0
1650476430000|2022-04-20 17:40:30|360.08|357.68|359.91|357.51|360.08|357.68|359.91|357.51|0
1650476440000|2022-04-20 17:40:40|360.08|357.68|359.91|357.51|360.08|357.68|359.91|357.51|0
1650476450000|2022-04-20 17:40:50|359.73|357.33|359.56|357.16|359.73|357.33|359.39|356.99|0
1650476460000|2022-04-20 17:41:00|359.73|357.33|360.08|357.68|360.08|357.68|359.56|357.16|0
1650476470000|2022-04-20 17:41:10|360|357.6|359.91|357.51|360|357.6|359.73|357.33|0
1650476480000|2022-04-20 17:41:20|360.08|357.68|359.82|357.42|360.08|357.68|359.82|357.42|0
1650476490000|2022-04-20 17:41:30|359.91|357.51|359.73|357.33|359.91|357.51|359.73|357.33|0
1650476500000|2022-04-20 17:41:40|359.91|357.51|359.56|357.16|359.91|357.51|359.56|357.16|0
1650476510000|2022-04-20 17:41:50|359.73|357.33|359.91|357.51|359.91|357.51|359.73|357.33|0
1650476520000|2022-04-20 17:42:00|360.08|357.68|359.91|357.51|360.08|357.68|359.91|357.51|0
1650476530000|2022-04-20 17:42:10|359.73|357.33|359.91|357.51|359.91|357.51|359.73|357.33|0
1650476540000|2022-04-20 17:42:20|360|357.6|360.08|357.68|360.08|357.68|359.91|357.51|0
1650476550000|2022-04-20 17:42:30|359.73|357.33|359.56|357.16|359.73|357.33|359.56|357.16|0
1650476560000|2022-04-20 17:42:40|359.73|357.33|359.56|357.16|359.73|357.33|359.56|357.16|0
1650476570000|2022-04-20 17:42:50|359.39|356.99|359.21|356.81|359.39|356.99|359.21|356.81|0
1650476580000|2022-04-20 17:43:00|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1650476590000|2022-04-20 17:43:10|358.52|356.12|358|355.6|358.52|356.12|358|355.6|0
1650476600000|2022-04-20 17:43:20|358.17|355.77|358.34|355.94|358.52|356.12|358.17|355.77|0
1650476610000|2022-04-20 17:43:30|358.17|355.77|357.13|354.73|358.17|355.77|357.13|354.73|0
1650476620000|2022-04-20 17:43:40|356.96|354.56|357.48|355.08|357.48|355.08|356.96|354.56|0
1650476630000|2022-04-20 17:43:50|357.3|354.9|357.48|355.08|357.48|355.08|357.3|354.9|0
1650476640000|2022-04-20 17:44:00|357.65|355.25|356.96|354.56|357.65|355.25|356.96|354.56|0
1650476650000|2022-04-20 17:44:10|357.13|354.73|357.13|354.73|357.13|354.73|357.05|354.65|0
1650476660000|2022-04-20 17:44:20|356.96|354.56|357.3|354.9|357.3|354.9|356.96|354.56|0
1650476670000|2022-04-20 17:44:30|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1650476680000|2022-04-20 17:44:40|357.3|354.9|357.48|355.08|357.48|355.08|357.3|354.9|0
1650476690000|2022-04-20 17:44:50|357.3|354.9|357.13|354.73|357.3|354.9|357.13|354.73|0
1650476700000|2022-04-20 17:45:00|356.96|354.56|357.48|355.08|357.48|355.08|356.96|354.56|0
1650476710000|2022-04-20 17:45:10|357.22|354.82|356.78|354.38|357.3|354.9|356.78|354.38|0
1650476720000|2022-04-20 17:45:20|356.44|354.04|356.96|354.56|356.96|354.56|356.44|354.04|0
1650476730000|2022-04-20 17:45:30|356.78|354.38|356.78|354.38|356.78|354.38|356.61|354.21|0
1650476740000|2022-04-20 17:45:40|356.96|354.56|357.13|354.73|357.13|354.73|356.96|354.56|0
1650476760000|2022-04-20 17:46:00|357.65|355.25|357.65|355.25|357.65|355.25|357.48|355.08|0
1650476770000|2022-04-20 17:46:10|357.3|354.9|357.13|354.73|357.3|354.9|357.13|354.73|0
1650476780000|2022-04-20 17:46:20|356.96|354.56|356.78|354.38|357.13|354.73|356.78|354.38|0
1650476790000|2022-04-20 17:46:30|356.7|354.3|356.78|354.38|356.96|354.56|356.7|354.3|0
1650476800000|2022-04-20 17:46:40|356.44|354.04|356.44|354.04|356.61|354.21|356.44|354.04|0
1650476810000|2022-04-20 17:46:50|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1650476820000|2022-04-20 17:47:00|356.09|353.69|355.57|353.17|356.09|353.69|355.57|353.17|0
1650476830000|2022-04-20 17:47:10|355.06|352.66|356.09|353.69|356.09|353.69|355.06|352.66|0
1650476840000|2022-04-20 17:47:20|355.75|353.35|355.57|353.17|355.75|353.35|355.57|353.17|0
1650476850000|2022-04-20 17:47:30|355.84|353.44|355.92|353.52|355.92|353.52|355.84|353.44|0
1650476860000|2022-04-20 17:47:40|355.75|353.35|355.57|353.17|355.75|353.35|355.57|353.17|0
1650476870000|2022-04-20 17:47:50|355.06|352.66|355.23|352.83|355.23|352.83|355.06|352.66|0
1650476880000|2022-04-20 17:48:00|355.06|352.66|355.06|352.66|355.06|352.66|354.88|352.48|0
1650476890000|2022-04-20 17:48:10|355.23|352.83|355.4|353|355.4|353|355.23|352.83|0
1650476900000|2022-04-20 17:48:20|355.57|353.17|355.75|353.35|355.75|353.35|355.57|353.17|0
1650476910000|2022-04-20 17:48:30|356.09|353.69|356.26|353.86|356.26|353.86|355.92|353.52|0
1650476920000|2022-04-20 17:48:40|356.44|354.04|356.61|354.21|356.61|354.21|356.44|354.04|0
1650476930000|2022-04-20 17:48:50|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1650476940000|2022-04-20 17:49:00|356.26|353.86|356.26|353.86|356.61|354.21|356.26|353.86|0
1650476950000|2022-04-20 17:49:10|356.44|354.04|356.44|354.04|356.61|354.21|356.44|354.04|0
1650476960000|2022-04-20 17:49:20|356.61|354.21|356.78|354.38|356.78|354.38|356.61|354.21|0
1650476970000|2022-04-20 17:49:30|356.61|354.21|357.13|354.73|357.13|354.73|356.61|354.21|0
1650476980000|2022-04-20 17:49:40|357.3|354.9|357.48|355.08|357.48|355.08|357.3|354.9|0
1650476990000|2022-04-20 17:49:50|357.65|355.25|359.21|356.81|359.21|356.81|357.65|355.25|0
1650477000000|2022-04-20 17:50:00|359.38|356.98|359.73|357.33|359.73|357.33|359.21|356.81|0
1650477010000|2022-04-20 17:50:10|359.56|357.16|360.08|357.68|360.08|357.68|359.56|357.16|0
1650477020000|2022-04-20 17:50:20|359.21|356.81|360.08|357.68|360.08|357.68|359.21|356.81|0
1650477030000|2022-04-20 17:50:30|359.9|357.5|359.65|357.25|359.9|357.5|359.65|357.25|0
1650477040000|2022-04-20 17:50:40|359.73|357.33|359.56|357.16|359.9|357.5|359.56|357.16|0
1650477050000|2022-04-20 17:50:50|359.9|357.5|360.08|357.68|360.08|357.68|359.9|357.5|0
1650477060000|2022-04-20 17:51:00|360.25|357.85|360.25|357.85|360.25|357.85|360.08|357.68|0
1650477070000|2022-04-20 17:51:10|360.08|357.68|360.08|357.68|360.08|357.68|359.73|357.33|0
1650477080000|2022-04-20 17:51:20|360.25|357.85|360.77|358.37|360.77|358.37|360.25|357.85|0
1650477090000|2022-04-20 17:51:30|360.95|358.55|360.95|358.55|361.12|358.72|360.95|358.55|0
1650477100000|2022-04-20 17:51:40|360.77|358.37|360.43|358.03|360.77|358.37|360.43|358.03|0
1650477110000|2022-04-20 17:51:50|360.6|358.2|360.43|358.03|360.6|358.2|360.43|358.03|0
1650477120000|2022-04-20 17:52:00|360.25|357.85|360.43|358.03|360.43|358.03|360.25|357.85|0
1650477130000|2022-04-20 17:52:10|360.25|357.85|360.08|357.68|360.25|357.85|360.08|357.68|0
1650477140000|2022-04-20 17:52:20|360.25|357.85|360.08|357.68|360.25|357.85|360.08|357.68|0
1650477150000|2022-04-20 17:52:30|360.34|357.94|360.25|357.85|360.43|358.03|360.25|357.85|0
1650477160000|2022-04-20 17:52:40|360.43|358.03|360.77|358.37|360.77|358.37|360.43|358.03|0
1650477170000|2022-04-20 17:52:50|360.69|358.29|360.77|358.37|360.77|358.37|360.69|358.29|0
1650477180000|2022-04-20 17:53:00|360.86|358.46|360.95|358.55|360.95|358.55|360.86|358.46|0
1650477190000|2022-04-20 17:53:10|360.77|358.37|361.3|358.9|361.3|358.9|360.77|358.37|0
1650477200000|2022-04-20 17:53:20|360.95|358.55|360.77|358.37|360.95|358.55|360.6|358.2|0
1650477210000|2022-04-20 17:53:30|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1650477220000|2022-04-20 17:53:40|361.12|358.72|360.69|358.29|361.12|358.72|360.6|358.2|0
1650477230000|2022-04-20 17:53:50|360.77|358.37|361.12|358.72|361.12|358.72|360.77|358.37|0
1650477240000|2022-04-20 17:54:00|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1650477250000|2022-04-20 17:54:10|360.6|358.2|361.12|358.72|361.12|358.72|360.6|358.2|0
1650477270000|2022-04-20 17:54:30|360.95|358.55|361.12|358.72|361.3|358.9|360.95|358.55|0
1650477280000|2022-04-20 17:54:40|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1650477290000|2022-04-20 17:54:50|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1650477300000|2022-04-20 17:55:00|361.3|358.9|361.3|358.9|361.47|359.07|361.3|358.9|0
1650477310000|2022-04-20 17:55:10|361.12|358.72|361.47|359.07|361.47|359.07|360.95|358.55|0
1650477320000|2022-04-20 17:55:20|361.64|359.24|361.82|359.42|361.82|359.42|361.64|359.24|0
1650477330000|2022-04-20 17:55:30|361.64|359.24|361.82|359.42|361.82|359.42|361.64|359.24|0
1650477340000|2022-04-20 17:55:40|361.64|359.24|361.82|359.42|361.82|359.42|361.64|359.24|0
1650477350000|2022-04-20 17:55:50|361.64|359.24|361.47|359.07|361.64|359.24|361.47|359.07|0
1650477360000|2022-04-20 17:56:00|361.64|359.24|361.73|359.33|361.73|359.33|361.56|359.16|0
1650477370000|2022-04-20 17:56:10|361.82|359.42|361.3|358.9|361.82|359.42|361.3|358.9|0
1650477380000|2022-04-20 17:56:20|361.29|358.89|360.95|358.55|361.29|358.89|360.95|358.55|0
1650477390000|2022-04-20 17:56:30|360.77|358.37|360.95|358.55|361.12|358.72|360.77|358.37|0
1650477400000|2022-04-20 17:56:40|361.12|358.72|360.77|358.37|361.12|358.72|360.77|358.37|0
1650477410000|2022-04-20 17:56:50|360.6|358.2|360.77|358.37|360.77|358.37|360.6|358.2|0
1650477420000|2022-04-20 17:57:00|360.42|358.02|360.77|358.37|360.77|358.37|360.25|357.85|0
1650477430000|2022-04-20 17:57:10|360.25|357.85|360.42|358.02|360.6|358.2|360.25|357.85|0
1650477440000|2022-04-20 17:57:20|360.25|357.85|360.08|357.68|360.25|357.85|360.08|357.68|0
1650477450000|2022-04-20 17:57:30|359.9|357.5|359.73|357.33|360.08|357.68|359.73|357.33|0
1650477460000|2022-04-20 17:57:40|359.9|357.5|359.9|357.5|360.08|357.68|359.9|357.5|0
1650477470000|2022-04-20 17:57:50|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1650477480000|2022-04-20 17:58:00|359.9|357.5|360.25|357.85|360.25|357.85|359.9|357.5|0
1650477490000|2022-04-20 17:58:10|360.17|357.77|359.9|357.5|360.17|357.77|359.9|357.5|0
1650477500000|2022-04-20 17:58:20|360.08|357.68|360.08|357.68|360.08|357.68|359.9|357.5|0
1650477510000|2022-04-20 17:58:30|359.9|357.5|359.73|357.33|359.9|357.5|359.73|357.33|0
1650477530000|2022-04-20 17:58:50|358.86|356.46|359.21|356.81|359.21|356.81|358.86|356.46|0
1650477540000|2022-04-20 17:59:00|359.03|356.63|359.03|356.63|359.38|356.98|359.03|356.63|0
1650477550000|2022-04-20 17:59:10|359.21|356.81|359.38|356.98|359.38|356.98|359.21|356.81|0
1650477560000|2022-04-20 17:59:20|359.03|356.63|359.03|356.63|359.12|356.72|359.03|356.63|0
1650477570000|2022-04-20 17:59:30|359.38|356.98|359.03|356.63|359.38|356.98|359.03|356.63|0
1650477580000|2022-04-20 17:59:40|358.95|356.55|358.78|356.38|359.03|356.63|358.69|356.29|0
1650477590000|2022-04-20 17:59:50|358.69|356.29|358.86|356.46|359.03|356.63|358.69|356.29|0
1650477600000|2022-04-20 18:00:00|359.03|356.63|359.21|356.81|359.38|356.98|359.03|356.63|0
1650477610000|2022-04-20 18:00:10|358.86|356.46|359.03|356.63|359.03|356.63|358.69|356.29|0
1650477620000|2022-04-20 18:00:20|358.95|356.55|359.03|356.63|359.03|356.63|358.95|356.55|0
1650477630000|2022-04-20 18:00:30|358.69|356.29|359.03|356.63|359.03|356.63|358.69|356.29|0
1650477640000|2022-04-20 18:00:40|359.21|356.81|359.55|357.15|359.9|357.5|359.21|356.81|0
1650477650000|2022-04-20 18:00:50|359.73|357.33|359.55|357.15|359.73|357.33|359.55|357.15|0
1650477660000|2022-04-20 18:01:00|359.21|356.81|359.21|356.81|359.38|356.98|359.21|356.81|0
1650477670000|2022-04-20 18:01:10|359.38|356.98|359.21|356.81|359.38|356.98|359.03|356.63|0
1650477680000|2022-04-20 18:01:20|359.03|356.63|359.21|356.81|359.21|356.81|359.03|356.63|0
1650477690000|2022-04-20 18:01:30|359.3|356.9|357.99|355.59|359.3|356.9|357.99|355.59|0
1650477700000|2022-04-20 18:01:40|357.82|355.42|357.12|354.72|357.82|355.42|357.12|354.72|0
1650477710000|2022-04-20 18:01:50|357.3|354.9|357.3|354.9|357.56|355.16|357.3|354.9|0
1650477720000|2022-04-20 18:02:00|357.12|354.72|357.47|355.07|357.64|355.24|357.12|354.72|0
1650477730000|2022-04-20 18:02:10|357.64|355.24|357.64|355.24|357.82|355.42|357.64|355.24|0
1650477740000|2022-04-20 18:02:20|357.47|355.07|357.82|355.42|357.82|355.42|357.47|355.07|0
1650477750000|2022-04-20 18:02:30|357.99|355.59|358.51|356.11|358.51|356.11|357.99|355.59|0
1650477760000|2022-04-20 18:02:40|359.03|356.63|359.21|356.81|359.38|356.98|359.03|356.63|0
1650477770000|2022-04-20 18:02:50|359.73|357.33|359.9|357.5|359.9|357.5|359.73|357.33|0
1650477780000|2022-04-20 18:03:00|359.55|357.15|359.03|356.63|359.55|357.15|358.86|356.46|0
1650477790000|2022-04-20 18:03:10|360.25|357.85|360.6|358.2|360.6|358.2|360.07|357.67|0
1650477800000|2022-04-20 18:03:20|360.07|357.67|360.25|357.85|360.25|357.85|360.07|357.67|0
1650477810000|2022-04-20 18:03:30|359.73|357.33|359.73|357.33|359.9|357.5|359.55|357.15|0
1650477820000|2022-04-20 18:03:40|359.9|357.5|359.73|357.33|359.9|357.5|359.55|357.15|0
1650477830000|2022-04-20 18:03:50|359.9|357.5|359.55|357.15|359.9|357.5|359.55|357.15|0
1650477840000|2022-04-20 18:04:00|359.2|356.8|359.38|356.98|359.38|356.98|359.03|356.63|0
1650477850000|2022-04-20 18:04:10|359.2|356.8|359.2|356.8|359.73|357.33|359.2|356.8|0
1650477860000|2022-04-20 18:04:20|359.38|356.98|359.2|356.8|359.38|356.98|359.2|356.8|0
1650477870000|2022-04-20 18:04:30|358.86|356.46|358.86|356.46|359.03|356.63|358.86|356.46|0
1650477880000|2022-04-20 18:04:40|358.68|356.28|358.95|356.55|358.95|356.55|358.68|356.28|0
1650477890000|2022-04-20 18:04:50|358.68|356.28|358.51|356.11|358.68|356.28|358.51|356.11|0
1650477900000|2022-04-20 18:05:00|358.68|356.28|358.34|355.94|358.68|356.28|358.34|355.94|0
1650477910000|2022-04-20 18:05:10|358.51|356.11|358.86|356.46|359.03|356.63|358.51|356.11|0
1650477920000|2022-04-20 18:05:20|359.03|356.63|358.86|356.46|359.03|356.63|358.86|356.46|0
1650477930000|2022-04-20 18:05:30|358.68|356.28|358.51|356.11|358.68|356.28|358.16|355.76|0
1650477940000|2022-04-20 18:05:40|358.68|356.28|359.12|356.72|359.12|356.72|358.68|356.28|0
1650477950000|2022-04-20 18:05:50|359.2|356.8|358.34|355.94|359.2|356.8|358.34|355.94|0
1650477960000|2022-04-20 18:06:00|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1650477970000|2022-04-20 18:06:10|358.43|356.03|358.34|355.94|358.51|356.11|358.34|355.94|0
1650477980000|2022-04-20 18:06:20|358.51|356.11|359.03|356.63|359.03|356.63|358.51|356.11|0
1650477990000|2022-04-20 18:06:30|358.86|356.46|359.03|356.63|359.03|356.63|358.86|356.46|0
1650478000000|2022-04-20 18:06:40|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1650478010000|2022-04-20 18:06:50|358.68|356.28|358.68|356.28|358.68|356.28|358.51|356.11|0
1650478020000|2022-04-20 18:07:00|358.86|356.46|359.38|356.98|359.38|356.98|358.86|356.46|0
1650478030000|2022-04-20 18:07:10|359.2|356.8|358.51|356.11|359.2|356.8|358.51|356.11|0
1650478040000|2022-04-20 18:07:20|358.68|356.28|358.86|356.46|358.86|356.46|358.68|356.28|0
1650478050000|2022-04-20 18:07:30|358.68|356.28|358.68|356.28|358.86|356.46|358.68|356.28|0
1650478060000|2022-04-20 18:07:40|358.86|356.46|359.2|356.8|359.2|356.8|358.68|356.28|0
1650478070000|2022-04-20 18:07:50|359.38|356.98|359.55|357.15|359.55|357.15|359.29|356.89|0
1650478080000|2022-04-20 18:08:00|359.9|357.5|359.55|357.15|359.9|357.5|359.55|357.15|0
1650478090000|2022-04-20 18:08:10|359.38|356.98|359.2|356.8|359.38|356.98|359.2|356.8|0
1650478100000|2022-04-20 18:08:20|359.38|356.98|359.9|357.5|359.9|357.5|359.38|356.98|0
1650478110000|2022-04-20 18:08:30|360.07|357.67|360.25|357.85|360.25|357.85|360.07|357.67|0
1650478120000|2022-04-20 18:08:40|359.9|357.5|359.55|357.15|359.9|357.5|359.55|357.15|0
1650478130000|2022-04-20 18:08:50|359.38|356.98|359.55|357.15|359.55|357.15|359.38|356.98|0
1650478140000|2022-04-20 18:09:00|359.81|357.41|360.07|357.67|360.07|357.67|359.81|357.41|0
1650478150000|2022-04-20 18:09:10|359.9|357.5|359.9|357.5|360.07|357.67|359.9|357.5|0
1650478160000|2022-04-20 18:09:20|359.55|357.15|359.9|357.5|359.9|357.5|359.55|357.15|0
1650478170000|2022-04-20 18:09:30|359.72|357.32|359.55|357.15|359.72|357.32|359.55|357.15|0
1650478180000|2022-04-20 18:09:40|359.38|356.98|359.2|356.8|359.38|356.98|359.2|356.8|0
1650478190000|2022-04-20 18:09:50|359.55|357.15|359.47|357.07|359.55|357.15|359.38|356.98|0
1650478200000|2022-04-20 18:10:00|359.38|356.98|359.72|357.32|359.72|357.32|359.2|356.8|0
1650478210000|2022-04-20 18:10:10|359.55|357.15|359.81|357.41|359.81|357.41|359.55|357.15|0
1650478220000|2022-04-20 18:10:20|359.9|357.5|359.72|357.32|360.07|357.67|359.72|357.32|0
1650478230000|2022-04-20 18:10:30|359.38|356.98|359.55|357.15|359.55|357.15|358.85|356.45|0
1650478240000|2022-04-20 18:10:40|359.72|357.32|359.9|357.5|359.9|357.5|359.72|357.32|0
1650478250000|2022-04-20 18:10:50|359.72|357.32|359.38|356.98|359.72|357.32|359.38|356.98|0
1650478260000|2022-04-20 18:11:00|360.07|357.67|359.99|357.59|360.07|357.67|359.9|357.5|0
1650478270000|2022-04-20 18:11:10|360.07|357.67|360.24|357.84|360.24|357.84|360.07|357.67|0
1650478280000|2022-04-20 18:11:20|359.72|357.32|359.38|356.98|359.72|357.32|359.38|356.98|0
1650478290000|2022-04-20 18:11:30|359.55|357.15|359.47|357.07|359.55|357.15|359.47|357.07|0
1650478300000|2022-04-20 18:11:40|359.38|356.98|359.29|356.89|359.38|356.98|359.2|356.8|0
1650478310000|2022-04-20 18:11:50|359.2|356.8|359.38|356.98|359.38|356.98|359.2|356.8|0
1650478320000|2022-04-20 18:12:00|359.2|356.8|359.55|357.15|359.55|357.15|359.2|356.8|0
1650478330000|2022-04-20 18:12:10|359.2|356.8|359.72|357.32|359.72|357.32|359.2|356.8|0
1650478340000|2022-04-20 18:12:20|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1650478350000|2022-04-20 18:12:30|359.55|357.15|359.55|357.15|359.64|357.24|359.55|357.15|0
1650478360000|2022-04-20 18:12:40|359.9|357.5|359.72|357.32|359.9|357.5|359.72|357.32|0
1650478370000|2022-04-20 18:12:50|359.64|357.24|359.9|357.5|359.9|357.5|359.64|357.24|0
1650478380000|2022-04-20 18:13:00|359.72|357.32|360.07|357.67|360.07|357.67|359.72|357.32|0
1650478390000|2022-04-20 18:13:10|360.24|357.84|360.59|358.19|360.59|358.19|360.24|357.84|0
1650478400000|2022-04-20 18:13:20|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1650478410000|2022-04-20 18:13:30|360.59|358.19|361.29|358.89|361.29|358.89|360.59|358.19|0
1650478420000|2022-04-20 18:13:40|360.94|358.54|361.29|358.89|361.29|358.89|360.94|358.54|0
1650478430000|2022-04-20 18:13:50|361.46|359.06|361.64|359.24|361.64|359.24|361.46|359.06|0
1650478440000|2022-04-20 18:14:00|361.46|359.06|361.81|359.41|361.81|359.41|361.46|359.06|0
1650478450000|2022-04-20 18:14:10|361.64|359.24|361.64|359.24|361.81|359.41|361.64|359.24|0
1650478460000|2022-04-20 18:14:20|361.99|359.59|362.33|359.93|362.33|359.93|361.99|359.59|0
1650478470000|2022-04-20 18:14:30|362.16|359.76|361.99|359.59|362.16|359.76|361.99|359.59|0
1650478480000|2022-04-20 18:14:40|362.33|359.93|362.16|359.76|362.33|359.93|362.16|359.76|0
1650478490000|2022-04-20 18:14:50|361.99|359.59|362.33|359.93|362.33|359.93|361.99|359.59|0
1650478500000|2022-04-20 18:15:00|362.16|359.76|362.16|359.76|362.33|359.93|361.99|359.59|0
1650478510000|2022-04-20 18:15:10|362.33|359.93|362.16|359.76|362.33|359.93|362.16|359.76|0
1650478520000|2022-04-20 18:15:20|361.81|359.41|361.99|359.59|361.99|359.59|361.81|359.41|0
1650478530000|2022-04-20 18:15:30|362.33|359.93|361.98|359.58|362.33|359.93|361.98|359.58|0
1650478540000|2022-04-20 18:15:40|361.9|359.5|361.64|359.24|361.9|359.5|361.46|359.06|0
1650478550000|2022-04-20 18:15:50|361.46|359.06|361.29|358.89|361.46|359.06|361.29|358.89|0
1650478560000|2022-04-20 18:16:00|361.11|358.71|361.11|358.71|361.29|358.89|361.11|358.71|0
1650478570000|2022-04-20 18:16:10|361.29|358.89|361.81|359.41|361.81|359.41|361.29|358.89|0
1650478580000|2022-04-20 18:16:20|361.64|359.24|361.2|358.8|361.64|359.24|361.2|358.8|0
1650478590000|2022-04-20 18:16:30|361.29|358.89|361.64|359.24|361.64|359.24|361.29|358.89|0
1650478600000|2022-04-20 18:16:40|361.81|359.41|362.16|359.76|362.16|359.76|361.81|359.41|0
1650478610000|2022-04-20 18:16:50|361.98|359.58|362.16|359.76|362.16|359.76|361.98|359.58|0
1650478620000|2022-04-20 18:17:00|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1650478630000|2022-04-20 18:17:10|362.68|360.28|362.68|360.28|363.21|360.81|362.68|360.28|0
1650478640000|2022-04-20 18:17:20|362.51|360.11|363.03|360.63|363.03|360.63|362.51|360.11|0
1650478650000|2022-04-20 18:17:30|363.21|360.81|363.21|360.81|363.38|360.98|363.21|360.81|0
1650478660000|2022-04-20 18:17:40|363.38|360.98|363.56|361.16|363.56|361.16|363.38|360.98|0
1650478670000|2022-04-20 18:17:50|363.38|360.98|363.03|360.63|363.38|360.98|362.86|360.46|0
1650478680000|2022-04-20 18:18:00|363.21|360.81|363.47|361.07|363.47|361.07|363.21|360.81|0
1650478690000|2022-04-20 18:18:10|363.21|360.81|363.73|361.33|363.73|361.33|363.21|360.81|0
1650478700000|2022-04-20 18:18:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1650478710000|2022-04-20 18:18:30|364.61|362.21|364.08|361.68|364.61|362.21|364.08|361.68|0
1650478720000|2022-04-20 18:18:40|364.43|362.03|364.08|361.68|364.43|362.03|364.08|361.68|0
1650478730000|2022-04-20 18:18:50|364.26|361.86|364.61|362.21|364.61|362.21|364.26|361.86|0
1650478740000|2022-04-20 18:19:00|364.96|362.56|364.61|362.21|364.96|362.56|364.61|362.21|0
1650478750000|2022-04-20 18:19:10|364.78|362.38|365.31|362.91|365.31|362.91|364.78|362.38|0
1650478760000|2022-04-20 18:19:20|365.48|363.08|365.66|363.26|365.83|363.43|365.48|363.08|0
1650478770000|2022-04-20 18:19:30|365.48|363.08|365.13|362.73|365.48|363.08|365.13|362.73|0
1650478780000|2022-04-20 18:19:40|365.31|362.91|365.66|363.26|365.83|363.43|365.31|362.91|0
1650478790000|2022-04-20 18:19:50|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1650478800000|2022-04-20 18:20:00|365.66|363.26|366.53|364.13|366.53|364.13|365.66|363.26|0
1650478810000|2022-04-20 18:20:10|366.36|363.96|366.01|363.61|366.36|363.96|366.01|363.61|0
1650478820000|2022-04-20 18:20:20|365.83|363.43|366.01|363.61|366.01|363.61|365.83|363.43|0
1650478830000|2022-04-20 18:20:30|366.18|363.78|366.01|363.61|366.18|363.78|366.01|363.61|0
1650478850000|2022-04-20 18:20:50|366.53|364.13|366.53|364.13|366.53|364.13|366.18|363.78|0
1650478860000|2022-04-20 18:21:00|366.36|363.96|366.45|364.05|366.45|364.05|366.36|363.96|0
1650478870000|2022-04-20 18:21:10|366.53|364.13|366.53|364.13|366.71|364.31|366.53|364.13|0
1650478880000|2022-04-20 18:21:20|366.18|363.78|364.95|362.55|366.18|363.78|364.95|362.55|0
1650478890000|2022-04-20 18:21:30|365.31|362.91|365.48|363.08|365.48|363.08|365.31|362.91|0
1650478900000|2022-04-20 18:21:40|365.4|363|365.48|363.08|365.48|363.08|365.31|362.91|0
1650478910000|2022-04-20 18:21:50|365.31|362.91|365.83|363.43|365.83|363.43|365.31|362.91|0
1650478920000|2022-04-20 18:22:00|365.66|363.26|365.66|363.26|365.83|363.43|365.66|363.26|0
1650478930000|2022-04-20 18:22:10|366.01|363.61|365.66|363.26|366.01|363.61|365.48|363.08|0
1650478940000|2022-04-20 18:22:20|365.83|363.43|366.01|363.61|366.01|363.61|365.83|363.43|0
1650478950000|2022-04-20 18:22:30|366.18|363.78|366.36|363.96|366.36|363.96|366.18|363.78|0
1650478960000|2022-04-20 18:22:40|366.18|363.78|366.27|363.87|366.27|363.87|366.18|363.78|0
1650478970000|2022-04-20 18:22:50|366.36|363.96|366.53|364.13|366.53|364.13|366.36|363.96|0
1650478980000|2022-04-20 18:23:00|366.36|363.96|366.1|363.7|366.53|364.13|366.1|363.7|0
1650478990000|2022-04-20 18:23:10|366.18|363.78|365.13|362.73|366.18|363.78|365.13|362.73|0
1650479000000|2022-04-20 18:23:20|365.83|363.43|365.48|363.08|365.83|363.43|365.3|362.9|0
1650479010000|2022-04-20 18:23:30|365.3|362.9|365.13|362.73|365.3|362.9|364.95|362.55|0
1650479020000|2022-04-20 18:23:40|365.3|362.9|365.3|362.9|365.48|363.08|365.3|362.9|0
1650479030000|2022-04-20 18:23:50|365.13|362.73|365.3|362.9|365.3|362.9|365.13|362.73|0
1650479040000|2022-04-20 18:24:00|365.83|363.43|365.83|363.43|366.01|363.61|365.83|363.43|0
1650479050000|2022-04-20 18:24:10|365.65|363.25|365.48|363.08|365.65|363.25|365.48|363.08|0
1650479060000|2022-04-20 18:24:20|365.65|363.25|365.83|363.43|365.83|363.43|365.65|363.25|0
1650479070000|2022-04-20 18:24:30|366.27|363.87|366.36|363.96|366.36|363.96|366.27|363.87|0
1650479080000|2022-04-20 18:24:40|366.18|363.78|366.01|363.61|366.18|363.78|365.83|363.43|0
1650479090000|2022-04-20 18:24:50|365.83|363.43|366.01|363.61|366.01|363.61|365.75|363.35|0
1650479100000|2022-04-20 18:25:00|365.83|363.43|365.83|363.43|365.83|363.43|365.65|363.25|0
1650479110000|2022-04-20 18:25:10|366.01|363.61|366.18|363.78|366.18|363.78|366.01|363.61|0
1650479120000|2022-04-20 18:25:20|366.01|363.61|366.36|363.96|366.36|363.96|366.01|363.61|0
1650479130000|2022-04-20 18:25:30|366.18|363.78|366.1|363.7|366.18|363.78|366.01|363.61|0
1650479140000|2022-04-20 18:25:40|366.36|363.96|366.53|364.13|366.53|364.13|366.36|363.96|0
1650479150000|2022-04-20 18:25:50|366.71|364.31|366.88|364.48|367.06|364.66|366.71|364.31|0
1650479160000|2022-04-20 18:26:00|366.71|364.31|366.88|364.48|366.88|364.48|366.71|364.31|0
1650479170000|2022-04-20 18:26:10|367.06|364.66|366.36|363.96|367.06|364.66|366.36|363.96|0
1650479180000|2022-04-20 18:26:20|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1650479190000|2022-04-20 18:26:30|365.83|363.43|366.27|363.87|366.27|363.87|365.83|363.43|0
1650479200000|2022-04-20 18:26:40|366.36|363.96|366.18|363.78|366.36|363.96|366.18|363.78|0
1650479210000|2022-04-20 18:26:50|366.36|363.96|366.36|363.96|366.36|363.96|366|363.6|0
1650479220000|2022-04-20 18:27:00|366.53|364.13|366.53|364.13|366.53|364.13|366.36|363.96|0
1650479230000|2022-04-20 18:27:10|366.18|363.78|366.36|363.96|366.36|363.96|366.18|363.78|0
1650479240000|2022-04-20 18:27:20|366.27|363.87|366.36|363.96|366.53|364.13|366.27|363.87|0
1650479250000|2022-04-20 18:27:30|366.53|364.13|366.36|363.96|366.71|364.31|366.36|363.96|0
1650479260000|2022-04-20 18:27:40|366.53|364.13|366.88|364.48|366.88|364.48|366.53|364.13|0
1650479270000|2022-04-20 18:27:50|367.06|364.66|367.06|364.66|367.23|364.83|367.06|364.66|0
1650479280000|2022-04-20 18:28:00|367.23|364.83|367.23|364.83|367.23|364.83|367.06|364.66|0
1650479290000|2022-04-20 18:28:10|367.06|364.66|367.06|364.66|367.06|364.66|366.97|364.57|0
1650479300000|2022-04-20 18:28:20|366.88|364.48|366.71|364.31|366.88|364.48|366.71|364.31|0
1650479310000|2022-04-20 18:28:30|366.53|364.13|366.71|364.31|366.71|364.31|366.53|364.13|0
1650479320000|2022-04-20 18:28:40|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1650479330000|2022-04-20 18:28:50|366.45|364.05|366.71|364.31|366.71|364.31|366.45|364.05|0
1650479340000|2022-04-20 18:29:00|366.88|364.48|367.06|364.66|367.06|364.66|366.88|364.48|0
1650479350000|2022-04-20 18:29:10|366.97|364.57|366.71|364.31|366.97|364.57|366.71|364.31|0
1650479360000|2022-04-20 18:29:20|366.8|364.4|366.71|364.31|366.88|364.48|366.71|364.31|0
1650479370000|2022-04-20 18:29:30|366.8|364.4|366.88|364.48|367.06|364.66|366.8|364.4|0
1650479380000|2022-04-20 18:29:40|367.06|364.66|367.41|365.01|367.41|365.01|367.06|364.66|0
1650479390000|2022-04-20 18:29:50|367.58|365.18|367.23|364.83|367.58|365.18|367.23|364.83|0
1650479400000|2022-04-20 18:30:00|367.41|365.01|367.76|365.36|368.11|365.71|367.41|365.01|0
1650479410000|2022-04-20 18:30:10|367.94|365.54|368.29|365.89|368.29|365.89|367.94|365.54|0
1650479420000|2022-04-20 18:30:20|368.46|366.06|368.46|366.06|368.46|366.06|368.29|365.89|0
1650479430000|2022-04-20 18:30:30|368.64|366.24|368.64|366.24|368.64|366.24|368.64|366.24|0
1650479440000|2022-04-20 18:30:40|368.82|366.42|368.46|366.06|368.82|366.42|368.46|366.06|0
1650479450000|2022-04-20 18:30:50|368.29|365.89|367.94|365.54|368.29|365.89|367.94|365.54|0
1650479460000|2022-04-20 18:31:00|368.29|365.89|367.41|365.01|368.29|365.89|367.41|365.01|0
1650479470000|2022-04-20 18:31:10|367.06|364.66|367.06|364.66|367.06|364.66|366.71|364.31|0
1650479480000|2022-04-20 18:31:20|367.23|364.83|367.76|365.36|367.76|365.36|367.23|364.83|0
1650479490000|2022-04-20 18:31:30|367.68|365.28|367.58|365.18|367.68|365.28|367.41|365.01|0
1650479500000|2022-04-20 18:31:40|367.41|365.01|367.41|365.01|367.58|365.18|367.41|365.01|0
1650479510000|2022-04-20 18:31:50|367.32|364.92|367.41|365.01|367.41|365.01|367.23|364.83|0
1650479520000|2022-04-20 18:32:00|367.23|364.83|367.41|365.01|367.58|365.18|367.23|364.83|0
1650479530000|2022-04-20 18:32:10|367.58|365.18|367.41|365.01|367.76|365.36|367.41|365.01|0
1650479540000|2022-04-20 18:32:20|367.58|365.18|368.11|365.71|368.11|365.71|367.58|365.18|0
1650479550000|2022-04-20 18:32:30|368.29|365.89|368.46|366.06|368.46|366.06|368.11|365.71|0
1650479560000|2022-04-20 18:32:40|368.29|365.89|368.29|365.89|368.29|365.89|368.11|365.71|0
1650479570000|2022-04-20 18:32:50|368.38|365.98|368.64|366.24|368.64|366.24|368.38|365.98|0
1650479580000|2022-04-20 18:33:00|368.82|366.42|368.29|365.89|368.82|366.42|368.29|365.89|0
1650479590000|2022-04-20 18:33:10|367.94|365.54|368.29|365.89|368.29|365.89|367.94|365.54|0
1650479600000|2022-04-20 18:33:20|368.11|365.71|368.29|365.89|368.46|366.06|368.11|365.71|0
1650479610000|2022-04-20 18:33:30|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1650479620000|2022-04-20 18:33:40|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1650479630000|2022-04-20 18:33:50|368.03|365.63|368.11|365.71|368.11|365.71|367.94|365.54|0
1650479640000|2022-04-20 18:34:00|368.46|366.06|368.64|366.24|368.64|366.24|368.46|366.06|0
1650479650000|2022-04-20 18:34:10|368.46|366.06|368.29|365.89|368.46|366.06|368.29|365.89|0
1650479660000|2022-04-20 18:34:20|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1650479670000|2022-04-20 18:34:30|368.29|365.89|368.29|365.89|368.29|365.89|368.11|365.71|0
1650479680000|2022-04-20 18:34:40|368.11|365.71|368.46|366.06|368.46|366.06|368.11|365.71|0
1650479690000|2022-04-20 18:34:50|368.64|366.24|368.64|366.24|368.64|366.24|368.64|366.24|0
1650479700000|2022-04-20 18:35:00|368.82|366.42|368.99|366.59|368.99|366.59|368.64|366.24|0
1650479710000|2022-04-20 18:35:10|369.34|366.94|368.99|366.59|369.34|366.94|368.99|366.59|0
1650479720000|2022-04-20 18:35:20|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1650479730000|2022-04-20 18:35:30|369.34|366.94|370.05|367.65|370.05|367.65|369.34|366.94|0
1650479740000|2022-04-20 18:35:40|369.87|367.47|370.4|368|370.4|368|369.87|367.47|0
1650479750000|2022-04-20 18:35:50|370.23|367.83|370.4|368|370.4|368|370.23|367.83|0
1650479760000|2022-04-20 18:36:00|370.93|368.53|372.35|369.95|372.35|369.95|370.93|368.53|0
1650479770000|2022-04-20 18:36:10|371.99|369.59|372.17|369.77|372.17|369.77|371.99|369.59|0
1650479780000|2022-04-20 18:36:20|372.35|369.95|372.7|370.3|372.7|370.3|372.35|369.95|0
1650479790000|2022-04-20 18:36:30|372.53|370.13|372.35|369.95|372.53|370.13|372.35|369.95|0
1650479800000|2022-04-20 18:36:40|372.53|370.13|371.99|369.59|372.53|370.13|371.99|369.59|0
1650479810000|2022-04-20 18:36:50|372.17|369.77|372.35|369.95|372.35|369.95|372.17|369.77|0
1650479820000|2022-04-20 18:37:00|372.17|369.77|371.99|369.59|372.17|369.77|371.99|369.59|0
1650479830000|2022-04-20 18:37:10|372.17|369.77|372.53|370.13|372.53|370.13|372.17|369.77|0
1650479840000|2022-04-20 18:37:20|371.64|369.24|371.99|369.59|372.17|369.77|371.64|369.24|0
1650479850000|2022-04-20 18:37:30|371.82|369.42|371.99|369.59|371.99|369.59|371.82|369.42|0
1650479860000|2022-04-20 18:37:40|371.46|369.06|371.82|369.42|371.82|369.42|371.46|369.06|0
1650479870000|2022-04-20 18:37:50|371.64|369.24|371.46|369.06|371.64|369.24|371.46|369.06|0
1650479880000|2022-04-20 18:38:00|371.2|368.8|371.29|368.89|371.64|369.24|371.11|368.71|0
1650479890000|2022-04-20 18:38:10|371.64|369.24|371.82|369.42|371.82|369.42|371.64|369.24|0
1650479900000|2022-04-20 18:38:20|371.99|369.59|371.99|369.59|372.17|369.77|371.99|369.59|0
1650479910000|2022-04-20 18:38:30|371.82|369.42|371.91|369.51|371.99|369.59|371.82|369.42|0
1650479920000|2022-04-20 18:38:40|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1650479930000|2022-04-20 18:38:50|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1650479940000|2022-04-20 18:39:00|372.17|369.77|371.99|369.59|372.17|369.77|371.99|369.59|0
1650479950000|2022-04-20 18:39:10|371.82|369.42|371.99|369.59|371.99|369.59|371.64|369.24|0
1650479960000|2022-04-20 18:39:20|372.17|369.77|372.35|369.95|372.35|369.95|372.17|369.77|0
1650479970000|2022-04-20 18:39:30|372.52|370.12|372.35|369.95|372.52|370.12|372.35|369.95|0
1650479980000|2022-04-20 18:39:40|372.17|369.77|371.99|369.59|372.17|369.77|371.99|369.59|0
1650479990000|2022-04-20 18:39:50|371.64|369.24|372.17|369.77|372.17|369.77|371.64|369.24|0
1650480000000|2022-04-20 18:40:00|372.52|370.12|372.88|370.48|372.88|370.48|372.52|370.12|0
1650480010000|2022-04-20 18:40:10|372.7|370.3|372.62|370.22|372.7|370.3|372.52|370.12|0
1650480020000|2022-04-20 18:40:20|372.35|369.95|371.99|369.59|372.35|369.95|371.99|369.59|0
1650480030000|2022-04-20 18:40:30|372.26|369.86|372.35|369.95|372.35|369.95|372.26|369.86|0
1650480040000|2022-04-20 18:40:40|372.52|370.12|372.7|370.3|372.88|370.48|372.52|370.12|0
1650480050000|2022-04-20 18:40:50|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1650480060000|2022-04-20 18:41:00|372.35|369.95|371.82|369.42|372.35|369.95|371.82|369.42|0
1650480070000|2022-04-20 18:41:10|371.64|369.24|371.99|369.59|371.99|369.59|371.64|369.24|0
1650480080000|2022-04-20 18:41:20|371.82|369.42|371.28|368.88|371.82|369.42|371.28|368.88|0
1650480090000|2022-04-20 18:41:30|371.46|369.06|371.46|369.06|371.46|369.06|371.28|368.88|0
1650480100000|2022-04-20 18:41:40|371.28|368.88|371.64|369.24|371.64|369.24|371.28|368.88|0
1650480110000|2022-04-20 18:41:50|371.99|369.59|371.91|369.51|371.99|369.59|371.91|369.51|0
1650480120000|2022-04-20 18:42:00|371.99|369.59|371.99|369.59|371.99|369.59|371.46|369.06|0
1650480130000|2022-04-20 18:42:10|371.82|369.42|372.52|370.12|372.52|370.12|371.82|369.42|0
1650480140000|2022-04-20 18:42:20|372.35|369.95|372.52|370.12|372.52|370.12|371.99|369.59|0
1650480150000|2022-04-20 18:42:30|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1650480160000|2022-04-20 18:42:40|371.99|369.59|372.35|369.95|372.35|369.95|371.99|369.59|0
1650480170000|2022-04-20 18:42:50|372.52|370.12|373.23|370.83|373.23|370.83|372.52|370.12|0
1650480180000|2022-04-20 18:43:00|373.06|370.66|372.88|370.48|373.06|370.66|372.88|370.48|0
1650480190000|2022-04-20 18:43:10|372.7|370.3|372.7|370.3|372.88|370.48|372.7|370.3|0
1650480200000|2022-04-20 18:43:20|372.88|370.48|373.23|370.83|373.23|370.83|372.88|370.48|0
1650480210000|2022-04-20 18:43:30|373.41|371.01|373.23|370.83|373.41|371.01|373.06|370.66|0
1650480220000|2022-04-20 18:43:40|373.15|370.75|373.41|371.01|373.41|371.01|373.15|370.75|0
1650480230000|2022-04-20 18:43:50|373.06|370.66|372.88|370.48|373.06|370.66|372.88|370.48|0
1650480240000|2022-04-20 18:44:00|373.23|370.83|372.88|370.48|373.23|370.83|372.88|370.48|0
1650480250000|2022-04-20 18:44:10|372.97|370.57|372.88|370.48|373.23|370.83|372.88|370.48|0
1650480260000|2022-04-20 18:44:20|372.7|370.3|372.35|369.95|372.7|370.3|372.35|369.95|0
1650480270000|2022-04-20 18:44:30|372.52|370.12|372.35|369.95|372.52|370.12|372.35|369.95|0
1650480280000|2022-04-20 18:44:40|372.52|370.12|372.88|370.48|373.05|370.65|372.52|370.12|0
1650480300000|2022-04-20 18:45:00|373.05|370.65|373.05|370.65|373.23|370.83|373.05|370.65|0
1650480310000|2022-04-20 18:45:10|373.23|370.83|373.41|371.01|373.41|371.01|373.23|370.83|0
1650480320000|2022-04-20 18:45:20|373.59|371.19|373.59|371.19|373.59|371.19|373.41|371.01|0
1650480330000|2022-04-20 18:45:30|373.41|371.01|373.41|371.01|373.59|371.19|373.41|371.01|0
1650480340000|2022-04-20 18:45:40|373.23|370.83|373.23|370.83|373.41|371.01|373.23|370.83|0
1650480350000|2022-04-20 18:45:50|373.41|371.01|373.23|370.83|373.41|371.01|373.05|370.65|0
1650480360000|2022-04-20 18:46:00|373.05|370.65|373.05|370.65|373.05|370.65|372.88|370.48|0
1650480370000|2022-04-20 18:46:10|372.7|370.3|372.88|370.48|373.05|370.65|372.7|370.3|0
1650480380000|2022-04-20 18:46:20|373.41|371.01|373.23|370.83|373.41|371.01|373.23|370.83|0
1650480390000|2022-04-20 18:46:30|373.41|371.01|373.59|371.19|373.59|371.19|373.41|371.01|0
1650480400000|2022-04-20 18:46:40|373.94|371.54|373.59|371.19|373.94|371.54|373.59|371.19|0
1650480410000|2022-04-20 18:46:50|373.41|371.01|372.88|370.48|373.41|371.01|372.88|370.48|0
1650480420000|2022-04-20 18:47:00|372.52|370.12|372.34|369.94|372.52|370.12|372.34|369.94|0
1650480430000|2022-04-20 18:47:10|372.7|370.3|372.17|369.77|372.7|370.3|372.17|369.77|0
1650480440000|2022-04-20 18:47:20|372.08|369.68|371.99|369.59|372.08|369.68|371.99|369.59|0
1650480450000|2022-04-20 18:47:30|372.17|369.77|372.17|369.77|372.17|369.77|371.99|369.59|0
1650480460000|2022-04-20 18:47:40|372.34|369.94|372.52|370.12|372.7|370.3|372.34|369.94|0
1650480470000|2022-04-20 18:47:50|372.34|369.94|372.17|369.77|372.34|369.94|372.17|369.77|0
1650480480000|2022-04-20 18:48:00|371.81|369.41|371.46|369.06|371.81|369.41|371.46|369.06|0
1650480490000|2022-04-20 18:48:10|371.28|368.88|370.75|368.35|371.28|368.88|370.58|368.18|0
1650480500000|2022-04-20 18:48:20|370.58|368.18|370.4|368|370.58|368.18|370.22|367.82|0
1650480510000|2022-04-20 18:48:30|370.75|368.35|370.57|368.17|370.75|368.35|370.4|368|0
1650480520000|2022-04-20 18:48:40|370.4|368|370.31|367.91|370.4|368|370.22|367.82|0
1650480530000|2022-04-20 18:48:50|370.4|368|370.22|367.82|370.75|368.35|370.22|367.82|0
1650480540000|2022-04-20 18:49:00|370.57|368.17|370.4|368|370.57|368.17|370.4|368|0
1650480550000|2022-04-20 18:49:10|370.57|368.17|370.75|368.35|370.75|368.35|370.57|368.17|0
1650480560000|2022-04-20 18:49:20|371.28|368.88|371.46|369.06|371.64|369.24|371.28|368.88|0
1650480570000|2022-04-20 18:49:30|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1650480580000|2022-04-20 18:49:40|371.1|368.7|371.46|369.06|371.46|369.06|371.1|368.7|0
1650480590000|2022-04-20 18:49:50|371.64|369.24|371.46|369.06|371.81|369.41|371.46|369.06|0
1650480600000|2022-04-20 18:50:00|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1650480610000|2022-04-20 18:50:10|371.64|369.24|371.99|369.59|371.99|369.59|371.64|369.24|0
1650480620000|2022-04-20 18:50:20|372.17|369.77|372.17|369.77|372.52|370.12|372.17|369.77|0
1650480630000|2022-04-20 18:50:30|372.34|369.94|372.17|369.77|372.34|369.94|372.17|369.77|0
1650480640000|2022-04-20 18:50:40|371.81|369.41|372.17|369.77|372.17|369.77|371.81|369.41|0
1650480650000|2022-04-20 18:50:50|371.99|369.59|372.08|369.68|372.17|369.77|371.99|369.59|0
1650480660000|2022-04-20 18:51:00|372.17|369.77|372.52|370.12|372.52|370.12|372.17|369.77|0
1650480670000|2022-04-20 18:51:10|372.7|370.3|372.7|370.3|372.7|370.3|372.52|370.12|0
1650480680000|2022-04-20 18:51:20|372.87|370.47|373.58|371.18|373.58|371.18|372.87|370.47|0
1650480690000|2022-04-20 18:51:30|373.41|371.01|373.58|371.18|373.58|371.18|373.23|370.83|0
1650480700000|2022-04-20 18:51:40|373.76|371.36|373.94|371.54|373.94|371.54|373.58|371.18|0
1650480710000|2022-04-20 18:51:50|374.12|371.72|373.94|371.54|374.12|371.72|373.94|371.54|0
1650480720000|2022-04-20 18:52:00|374.12|371.72|375.01|372.61|375.54|373.14|373.94|371.54|0
1650480730000|2022-04-20 18:52:10|375.36|372.96|375.36|372.96|375.54|373.14|375.36|372.96|0
1650480740000|2022-04-20 18:52:20|375.72|373.32|375.72|373.32|376.07|373.67|375.72|373.32|0
1650480750000|2022-04-20 18:52:30|375.36|372.96|375.36|372.96|375.9|373.5|375.36|372.96|0
1650480760000|2022-04-20 18:52:40|375.18|372.78|375.89|373.49|375.89|373.49|375.18|372.78|0
1650480770000|2022-04-20 18:52:50|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1650480780000|2022-04-20 18:53:00|376.25|373.85|376.07|373.67|376.25|373.85|376.07|373.67|0
1650480790000|2022-04-20 18:53:10|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1650480800000|2022-04-20 18:53:20|375.81|373.41|375.72|373.32|375.81|373.41|375.72|373.32|0
1650480810000|2022-04-20 18:53:30|376.07|373.67|376.25|373.85|376.25|373.85|376.07|373.67|0
1650480820000|2022-04-20 18:53:40|376.07|373.67|376.25|373.85|376.25|373.85|376.07|373.67|0
1650480830000|2022-04-20 18:53:50|376.07|373.67|376.25|373.85|376.25|373.85|376.07|373.67|0
1650480840000|2022-04-20 18:54:00|376.43|374.03|376.07|373.67|376.43|374.03|376.07|373.67|0
1650480850000|2022-04-20 18:54:10|376.25|373.85|375.99|373.59|376.25|373.85|375.89|373.49|0
1650480860000|2022-04-20 18:54:20|375.89|373.49|375.72|373.32|375.89|373.49|375.72|373.32|0
1650480870000|2022-04-20 18:54:30|375.89|373.49|378.93|376.53|378.93|376.53|375.89|373.49|0
1650480880000|2022-04-20 18:54:40|378.75|376.35|379.11|376.71|379.11|376.71|378.75|376.35|0
1650480890000|2022-04-20 18:54:50|379.46|377.06|379.11|376.71|379.46|377.06|379.11|376.71|0
1650480900000|2022-04-20 18:55:00|379.29|376.89|379.46|377.06|379.46|377.06|379.11|376.71|0
1650480910000|2022-04-20 18:55:10|379.82|377.42|380.9|378.5|380.9|378.5|379.82|377.42|0
1650480920000|2022-04-20 18:55:20|380.18|377.78|380.54|378.14|380.9|378.5|380.18|377.78|0
1650480930000|2022-04-20 18:55:30|380.72|378.32|380.72|378.32|380.72|378.32|380.54|378.14|0
1650480940000|2022-04-20 18:55:40|380.36|377.96|380.36|377.96|380.36|377.96|380.18|377.78|0
1650480950000|2022-04-20 18:55:50|380.54|378.14|379.82|377.42|380.54|378.14|379.82|377.42|0
1650480960000|2022-04-20 18:56:00|379.74|377.34|379.64|377.24|379.74|377.34|379.46|377.06|0
1650480970000|2022-04-20 18:56:10|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1650480980000|2022-04-20 18:56:20|379.64|377.24|379.46|377.06|379.64|377.24|379.46|377.06|0
1650480990000|2022-04-20 18:56:30|379.82|377.42|379.82|377.42|380|377.6|379.82|377.42|0
1650481000000|2022-04-20 18:56:40|380|377.6|380.18|377.78|380.18|377.78|379.82|377.42|0
1650481010000|2022-04-20 18:56:50|380|377.6|379.82|377.42|380.09|377.69|379.82|377.42|0
1650481020000|2022-04-20 18:57:00|379.64|377.24|379.46|377.06|379.64|377.24|379.46|377.06|0
1650481030000|2022-04-20 18:57:10|378.75|376.35|379.11|376.71|379.11|376.71|378.75|376.35|0
1650481040000|2022-04-20 18:57:20|378.93|376.53|378.39|375.99|378.93|376.53|378.39|375.99|0
1650481050000|2022-04-20 18:57:30|378.57|376.17|378.39|375.99|378.57|376.17|378.39|375.99|0
1650481060000|2022-04-20 18:57:40|378.21|375.81|377.5|375.1|378.21|375.81|377.5|375.1|0
1650481070000|2022-04-20 18:57:50|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1650481080000|2022-04-20 18:58:00|377.5|375.1|377.32|374.92|377.5|375.1|377.32|374.92|0
1650481090000|2022-04-20 18:58:10|377.14|374.74|376.96|374.56|377.32|374.92|376.96|374.56|0
1650481100000|2022-04-20 18:58:20|376.78|374.38|377.14|374.74|377.23|374.83|376.78|374.38|0
1650481110000|2022-04-20 18:58:30|376.96|374.56|376.78|374.38|377.14|374.74|376.78|374.38|0
1650481120000|2022-04-20 18:58:40|377.14|374.74|377.32|374.92|377.32|374.92|377.14|374.74|0
1650481130000|2022-04-20 18:58:50|377.14|374.74|377.14|374.74|377.14|374.74|377.14|374.74|0
1650481140000|2022-04-20 18:59:00|377.85|375.45|378.21|375.81|378.39|375.99|377.85|375.45|0
1650481150000|2022-04-20 18:59:10|377.32|374.92|378.03|375.63|378.03|375.63|377.32|374.92|0
1650481160000|2022-04-20 18:59:20|378.21|375.81|377.85|375.45|378.21|375.81|377.85|375.45|0
1650481170000|2022-04-20 18:59:30|377.68|375.28|377.68|375.28|377.85|375.45|377.68|375.28|0
1650481180000|2022-04-20 18:59:40|377.85|375.45|377.85|375.45|377.85|375.45|377.5|375.1|0
1650481190000|2022-04-20 18:59:50|378.21|375.81|377.5|375.1|378.21|375.81|377.5|375.1|0
1650481200000|2022-04-20 19:00:00|377.14|374.74|377.32|374.92|378.03|375.63|377.14|374.74|0
1650481210000|2022-04-20 19:00:10|377.14|374.74|376.43|374.03|377.14|374.74|376.07|373.67|0
1650481220000|2022-04-20 19:00:20|376.6|374.2|375.89|373.49|376.6|374.2|375.89|373.49|0
1650481230000|2022-04-20 19:00:30|376.07|373.67|375.89|373.49|376.07|373.67|375.89|373.49|0
1650481240000|2022-04-20 19:00:40|375.81|373.41|375.71|373.31|375.81|373.41|375.54|373.14|0
1650481250000|2022-04-20 19:00:50|375.89|373.49|375.89|373.49|376.07|373.67|375.89|373.49|0
1650481260000|2022-04-20 19:01:00|376.07|373.67|375.36|372.96|376.07|373.67|375.18|372.78|0
1650481270000|2022-04-20 19:01:10|375|372.6|373.76|371.36|375.18|372.78|373.76|371.36|0
1650481280000|2022-04-20 19:01:20|372.34|369.94|373.23|370.83|373.23|370.83|372.34|369.94|0
1650481290000|2022-04-20 19:01:30|372.87|370.47|373.05|370.65|373.05|370.65|372.69|370.29|0
1650481300000|2022-04-20 19:01:40|373.23|370.83|373.4|371|373.4|371|373.05|370.65|0
1650481310000|2022-04-20 19:01:50|373.58|371.18|373.94|371.54|373.94|371.54|373.58|371.18|0
1650481320000|2022-04-20 19:02:00|374.29|371.89|374.11|371.71|374.29|371.89|374.11|371.71|0
1650481330000|2022-04-20 19:02:10|373.58|371.18|373.4|371|373.58|371.18|373.4|371|0
1650481340000|2022-04-20 19:02:20|373.23|370.83|373.32|370.92|373.32|370.92|373.23|370.83|0
1650481350000|2022-04-20 19:02:30|373.23|370.83|373.05|370.65|373.23|370.83|372.96|370.56|0
1650481360000|2022-04-20 19:02:40|373.4|371|373.23|370.83|373.4|371|373.14|370.74|0
1650481370000|2022-04-20 19:02:50|373.4|371|373.4|371|373.4|371|373.23|370.83|0
1650481380000|2022-04-20 19:03:00|373.58|371.18|373.58|371.18|373.58|371.18|373.4|371|0
1650481390000|2022-04-20 19:03:10|373.4|371|373.4|371|373.58|371.18|373.4|371|0
1650481400000|2022-04-20 19:03:20|373.58|371.18|373.58|371.18|373.76|371.36|373.58|371.18|0
1650481410000|2022-04-20 19:03:30|373.23|370.83|373.4|371|373.4|371|373.22|370.82|0
1650481420000|2022-04-20 19:03:40|373.22|370.82|373.05|370.65|373.22|370.82|373.05|370.65|0
1650481430000|2022-04-20 19:03:50|372.87|370.47|372.52|370.12|372.87|370.47|372.52|370.12|0
1650481450000|2022-04-20 19:04:10|372.69|370.29|371.81|369.41|372.69|370.29|371.81|369.41|0
1650481460000|2022-04-20 19:04:20|372.16|369.76|372.34|369.94|372.34|369.94|372.16|369.76|0
1650481470000|2022-04-20 19:04:30|372.52|370.12|372.52|370.12|372.52|370.12|372.16|369.76|0
1650481480000|2022-04-20 19:04:40|372.69|370.29|372.87|370.47|372.87|370.47|372.69|370.29|0
1650481490000|2022-04-20 19:04:50|373.05|370.65|372.87|370.47|373.05|370.65|372.69|370.29|0
1650481500000|2022-04-20 19:05:00|373.58|371.18|373.4|371|373.58|371.18|373.22|370.82|0
1650481510000|2022-04-20 19:05:10|372.69|370.29|373.22|370.82|373.22|370.82|372.69|370.29|0
1650481520000|2022-04-20 19:05:20|372.87|370.47|373.05|370.65|373.22|370.82|372.87|370.47|0
1650481530000|2022-04-20 19:05:30|373.22|370.82|373.4|371|373.4|371|373.05|370.65|0
1650481540000|2022-04-20 19:05:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1650481550000|2022-04-20 19:05:50|373.85|371.45|373.93|371.53|374.11|371.71|373.85|371.45|0
1650481560000|2022-04-20 19:06:00|374.11|371.71|374.64|372.24|374.64|372.24|374.11|371.71|0
1650481570000|2022-04-20 19:06:10|374.82|372.42|374.82|372.42|375|372.6|374.64|372.24|0
1650481580000|2022-04-20 19:06:20|374.91|372.51|375|372.6|375|372.6|374.64|372.24|0
1650481590000|2022-04-20 19:06:30|374.82|372.42|373.93|371.53|374.82|372.42|373.58|371.18|0
1650481600000|2022-04-20 19:06:40|374.29|371.89|374.47|372.07|374.47|372.07|374.29|371.89|0
1650481610000|2022-04-20 19:06:50|374.29|371.89|373.93|371.53|374.29|371.89|373.93|371.53|0
1650481620000|2022-04-20 19:07:00|374.11|371.71|374.47|372.07|374.47|372.07|374.11|371.71|0
1650481630000|2022-04-20 19:07:10|374.64|372.24|374.47|372.07|374.64|372.24|374.47|372.07|0
1650481640000|2022-04-20 19:07:20|374.29|371.89|373.93|371.53|374.47|372.07|373.93|371.53|0
1650481650000|2022-04-20 19:07:30|373.76|371.36|373.4|371|373.76|371.36|373.4|371|0
1650481660000|2022-04-20 19:07:40|373.22|370.82|373.05|370.65|373.22|370.82|373.05|370.65|0
1650481670000|2022-04-20 19:07:50|373.22|370.82|373.49|371.09|373.49|371.09|373.22|370.82|0
1650481680000|2022-04-20 19:08:00|373.22|370.82|373.14|370.74|373.22|370.82|372.87|370.47|0
1650481690000|2022-04-20 19:08:10|373.22|370.82|374.29|371.89|374.29|371.89|373.22|370.82|0
1650481700000|2022-04-20 19:08:20|374.47|372.07|374.64|372.24|374.74|372.34|374.47|372.07|0
1650481710000|2022-04-20 19:08:30|374.82|372.42|375|372.6|375|372.6|374.64|372.24|0
1650481720000|2022-04-20 19:08:40|374.91|372.51|375|372.6|375|372.6|374.91|372.51|0
1650481730000|2022-04-20 19:08:50|374.82|372.42|374.47|372.07|374.82|372.42|374.47|372.07|0
1650481740000|2022-04-20 19:09:00|374.29|371.89|374.29|371.89|374.29|371.89|374.11|371.71|0
1650481750000|2022-04-20 19:09:10|374.11|371.71|373.76|371.36|374.11|371.71|373.76|371.36|0
1650481760000|2022-04-20 19:09:20|373.4|371|373.05|370.65|373.4|371|373.05|370.65|0
1650481770000|2022-04-20 19:09:30|372.51|370.11|372.51|370.11|372.69|370.29|372.51|370.11|0
1650481780000|2022-04-20 19:09:40|372.87|370.47|372.51|370.11|372.87|370.47|372.51|370.11|0
1650481790000|2022-04-20 19:09:50|372.69|370.29|372.51|370.11|372.69|370.29|372.34|369.94|0
1650481800000|2022-04-20 19:10:00|372.34|369.94|371.98|369.58|372.34|369.94|371.98|369.58|0
1650481810000|2022-04-20 19:10:10|371.63|369.23|371.27|368.87|371.8|369.4|371.27|368.87|0
1650481820000|2022-04-20 19:10:20|371.45|369.05|371.63|369.23|371.63|369.23|371.45|369.05|0
1650481830000|2022-04-20 19:10:30|371.45|369.05|371.63|369.23|371.63|369.23|371.27|368.87|0
1650481840000|2022-04-20 19:10:40|371.8|369.4|371.63|369.23|371.8|369.4|371.45|369.05|0
1650481850000|2022-04-20 19:10:50|371.98|369.58|372.51|370.11|373.04|370.64|371.98|369.58|0
1650481860000|2022-04-20 19:11:00|372.69|370.29|372.51|370.11|372.69|370.29|372.51|370.11|0
1650481870000|2022-04-20 19:11:10|372.69|370.29|372.87|370.47|372.87|370.47|372.69|370.29|0
1650481880000|2022-04-20 19:11:20|373.04|370.64|373.75|371.35|373.75|371.35|373.04|370.64|0
1650481890000|2022-04-20 19:11:30|373.58|371.18|373.58|371.18|373.75|371.35|373.4|371|0
1650481900000|2022-04-20 19:11:40|373.4|371|372.87|370.47|373.4|371|372.87|370.47|0
1650481910000|2022-04-20 19:11:50|373.22|370.82|372.87|370.47|373.22|370.82|372.87|370.47|0
1650481920000|2022-04-20 19:12:00|373.04|370.64|372.34|369.94|373.04|370.64|372.34|369.94|0
1650481930000|2022-04-20 19:12:10|371.98|369.58|371.8|369.4|371.98|369.58|371.8|369.4|0
1650481940000|2022-04-20 19:12:20|371.98|369.58|371.63|369.23|371.98|369.58|371.45|369.05|0
1650481950000|2022-04-20 19:12:30|371.1|368.7|370.92|368.52|371.1|368.7|370.57|368.17|0
1650481960000|2022-04-20 19:12:40|370.39|367.99|369.68|367.28|370.57|368.17|369.68|367.28|0
1650481970000|2022-04-20 19:12:50|369.51|367.11|369.15|366.75|369.51|367.11|368.98|366.58|0
1650481980000|2022-04-20 19:13:00|368.98|366.58|369.86|367.46|370.04|367.64|368.8|366.4|0
1650481990000|2022-04-20 19:13:10|369.77|367.37|369.86|367.46|369.86|367.46|369.68|367.28|0
1650482000000|2022-04-20 19:13:20|369.51|367.11|368.8|366.4|369.51|367.11|368.8|366.4|0
1650482010000|2022-04-20 19:13:30|368.62|366.22|367.92|365.52|368.62|366.22|367.92|365.52|0
1650482020000|2022-04-20 19:13:40|367.74|365.34|367.74|365.34|368.1|365.7|367.74|365.34|0
1650482030000|2022-04-20 19:13:50|367.57|365.17|367.74|365.34|367.74|365.34|367.57|365.17|0
1650482040000|2022-04-20 19:14:00|367.57|365.17|367.92|365.52|367.92|365.52|367.57|365.17|0
1650482050000|2022-04-20 19:14:10|368.27|365.87|368.62|366.22|369.15|366.75|368.27|365.87|0
1650482060000|2022-04-20 19:14:20|368.8|366.4|368.8|366.4|368.98|366.58|368.8|366.4|0
1650482070000|2022-04-20 19:14:30|369.15|366.75|368.8|366.4|369.15|366.75|368.8|366.4|0
1650482080000|2022-04-20 19:14:40|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1650482090000|2022-04-20 19:14:50|368.98|366.58|368.45|366.05|368.98|366.58|368.45|366.05|0
1650482100000|2022-04-20 19:15:00|367.57|365.17|367.92|365.52|367.92|365.52|367.57|365.17|0
1650482110000|2022-04-20 19:15:10|368.62|366.22|369.15|366.75|369.33|366.93|368.62|366.22|0
1650482120000|2022-04-20 19:15:20|369.33|366.93|369.15|366.75|369.68|367.28|369.15|366.75|0
1650482130000|2022-04-20 19:15:30|369.51|367.11|369.86|367.46|369.86|367.46|369.51|367.11|0
1650482140000|2022-04-20 19:15:40|370.21|367.81|369.86|367.46|370.21|367.81|369.68|367.28|0
1650482150000|2022-04-20 19:15:50|370.03|367.63|370.03|367.63|370.03|367.63|369.86|367.46|0
1650482160000|2022-04-20 19:16:00|369.86|367.46|369.33|366.93|369.86|367.46|369.15|366.75|0
1650482170000|2022-04-20 19:16:10|369.68|367.28|369.33|366.93|369.86|367.46|369.33|366.93|0
1650482180000|2022-04-20 19:16:20|369.15|366.75|368.98|366.58|369.15|366.75|368.62|366.22|0
1650482190000|2022-04-20 19:16:30|369.15|366.75|368.98|366.58|369.15|366.75|368.98|366.58|0
1650482200000|2022-04-20 19:16:40|368.45|366.05|368.62|366.22|368.62|366.22|368.27|365.87|0
1650482210000|2022-04-20 19:16:50|368.27|365.87|368.27|365.87|368.45|366.05|368.27|365.87|0
1650482220000|2022-04-20 19:17:00|368.45|366.05|368.45|366.05|368.62|366.22|368.27|365.87|0
1650482230000|2022-04-20 19:17:10|368.09|365.69|367.92|365.52|368.09|365.69|367.92|365.52|0
1650482240000|2022-04-20 19:17:20|367.74|365.34|367.92|365.52|367.92|365.52|367.74|365.34|0
1650482250000|2022-04-20 19:17:30|368.09|365.69|367.74|365.34|368.09|365.69|367.74|365.34|0
1650482260000|2022-04-20 19:17:40|368.62|366.22|368.62|366.22|368.62|366.22|368.45|366.05|0
1650482270000|2022-04-20 19:17:50|368.54|366.14|368.27|365.87|368.54|366.14|368.09|365.69|0
1650482280000|2022-04-20 19:18:00|368.45|366.05|368.09|365.69|368.62|366.22|368.09|365.69|0
1650482290000|2022-04-20 19:18:10|368.45|366.05|368.62|366.22|368.62|366.22|368.45|366.05|0
1650482300000|2022-04-20 19:18:20|368.54|366.14|367.92|365.52|368.54|366.14|367.92|365.52|0
1650482310000|2022-04-20 19:18:30|367.74|365.34|367.21|364.81|367.74|365.34|367.21|364.81|0
1650482320000|2022-04-20 19:18:40|367.39|364.99|368.09|365.69|368.27|365.87|367.39|364.99|0
1650482330000|2022-04-20 19:18:50|367.92|365.52|367.57|365.17|367.92|365.52|367.57|365.17|0
1650482340000|2022-04-20 19:19:00|367.39|364.99|367.57|365.17|367.57|365.17|367.21|364.81|0
1650482350000|2022-04-20 19:19:10|367.74|365.34|367.74|365.34|367.74|365.34|367.39|364.99|0
1650482360000|2022-04-20 19:19:20|367.92|365.52|368.09|365.69|368.09|365.69|367.92|365.52|0
1650482370000|2022-04-20 19:19:30|368.36|365.96|368.27|365.87|368.36|365.96|368.27|365.87|0
1650482380000|2022-04-20 19:19:40|368.45|366.05|368.62|366.22|368.97|366.57|368.45|366.05|0
1650482390000|2022-04-20 19:19:50|368.71|366.31|368.97|366.57|368.97|366.57|368.62|366.22|0
1650482400000|2022-04-20 19:20:00|368.8|366.4|368.8|366.4|368.8|366.4|368.45|366.05|0
1650482410000|2022-04-20 19:20:10|368.45|366.05|368.62|366.22|368.8|366.4|368.45|366.05|0
1650482420000|2022-04-20 19:20:20|368.09|365.69|367.92|365.52|368.09|365.69|367.92|365.52|0
1650482430000|2022-04-20 19:20:30|367.74|365.34|368.27|365.87|368.45|366.05|367.74|365.34|0
1650482440000|2022-04-20 19:20:40|368.36|365.96|368.27|365.87|368.36|365.96|368.09|365.69|0
1650482450000|2022-04-20 19:20:50|368.09|365.69|368.09|365.69|368.09|365.69|367.92|365.52|0
1650482460000|2022-04-20 19:21:00|368.27|365.87|367.92|365.52|368.27|365.87|367.92|365.52|0
1650482470000|2022-04-20 19:21:10|368.09|365.69|367.92|365.52|368.09|365.69|367.74|365.34|0
1650482490000|2022-04-20 19:21:30|368.09|365.69|368.27|365.87|368.62|366.22|368.09|365.69|0
1650482500000|2022-04-20 19:21:40|367.92|365.52|368.27|365.87|368.27|365.87|367.83|365.43|0
1650482510000|2022-04-20 19:21:50|368.45|366.05|368.45|366.05|368.62|366.22|368.45|366.05|0
1650482520000|2022-04-20 19:22:00|368.09|365.69|368.45|366.05|368.45|366.05|368.09|365.69|0
1650482530000|2022-04-20 19:22:10|368.27|365.87|368.45|366.05|368.45|366.05|368.27|365.87|0
1650482540000|2022-04-20 19:22:20|368.27|365.87|368.8|366.4|368.8|366.4|368.27|365.87|0
1650482550000|2022-04-20 19:22:30|368.97|366.57|369.59|367.19|369.59|367.19|368.97|366.57|0
1650482560000|2022-04-20 19:22:40|369.68|367.28|369.5|367.1|369.68|367.28|369.33|366.93|0
1650482570000|2022-04-20 19:22:50|369.33|366.93|369.15|366.75|369.33|366.93|369.15|366.75|0
1650482580000|2022-04-20 19:23:00|369.24|366.84|368.97|366.57|369.33|366.93|368.97|366.57|0
1650482590000|2022-04-20 19:23:10|369.33|366.93|369.33|366.93|369.33|366.93|369.15|366.75|0
1650482600000|2022-04-20 19:23:20|369.15|366.75|369.07|366.67|369.15|366.75|368.8|366.4|0
1650482610000|2022-04-20 19:23:30|368.89|366.49|368.89|366.49|369.15|366.75|368.8|366.4|0
1650482620000|2022-04-20 19:23:40|368.97|366.57|369.07|366.67|369.15|366.75|368.97|366.57|0
1650482630000|2022-04-20 19:23:50|368.62|366.22|368.44|366.04|368.8|366.4|368.44|366.04|0
1650482640000|2022-04-20 19:24:00|368.09|365.69|368.09|365.69|368.09|365.69|367.92|365.52|0
1650482650000|2022-04-20 19:24:10|367.74|365.34|367.74|365.34|367.83|365.43|367.56|365.16|0
1650482660000|2022-04-20 19:24:20|367.92|365.52|368.27|365.87|368.27|365.87|367.92|365.52|0
1650482670000|2022-04-20 19:24:30|368.44|366.04|368.27|365.87|368.44|366.04|368.27|365.87|0
1650482680000|2022-04-20 19:24:40|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1650482690000|2022-04-20 19:24:50|368.54|366.14|368.27|365.87|368.54|366.14|368.09|365.69|0
1650482700000|2022-04-20 19:25:00|367.92|365.52|367.04|364.64|367.92|365.52|367.04|364.64|0
1650482710000|2022-04-20 19:25:10|367.39|364.99|366.86|364.46|367.39|364.99|366.68|364.28|0
1650482720000|2022-04-20 19:25:20|366.68|364.28|366.68|364.28|367.04|364.64|366.68|364.28|0
1650482730000|2022-04-20 19:25:30|366.51|364.11|366.68|364.28|366.68|364.28|366.51|364.11|0
1650482740000|2022-04-20 19:25:40|366.51|364.11|364.93|362.53|366.51|364.11|364.93|362.53|0
1650482750000|2022-04-20 19:25:50|365.11|362.71|365.63|363.23|365.63|363.23|365.11|362.71|0
1650482760000|2022-04-20 19:26:00|365.11|362.71|364.58|362.18|365.2|362.8|364.58|362.18|0
1650482770000|2022-04-20 19:26:10|364.4|362|364.23|361.83|364.5|362.1|364.05|361.65|0
1650482780000|2022-04-20 19:26:20|364.93|362.53|365.46|363.06|365.46|363.06|364.93|362.53|0
1650482790000|2022-04-20 19:26:30|365.63|363.23|365.11|362.71|365.63|363.23|365.11|362.71|0
1650482800000|2022-04-20 19:26:40|365.63|363.23|365.63|363.23|365.98|363.58|365.46|363.06|0
1650482810000|2022-04-20 19:26:50|365.46|363.06|365.81|363.41|365.81|363.41|365.46|363.06|0
1650482820000|2022-04-20 19:27:00|365.63|363.23|365.46|363.06|365.63|363.23|365.46|363.06|0
1650482830000|2022-04-20 19:27:10|365.37|362.97|365.28|362.88|365.46|363.06|365.28|362.88|0
1650482840000|2022-04-20 19:27:20|364.93|362.53|364.75|362.35|364.93|362.53|364.75|362.35|0
1650482850000|2022-04-20 19:27:30|364.58|362.18|364.75|362.35|364.75|362.35|364.23|361.83|0
1650482860000|2022-04-20 19:27:40|364.85|362.45|365.63|363.23|365.63|363.23|364.85|362.45|0
1650482870000|2022-04-20 19:27:50|365.81|363.41|366.33|363.93|366.51|364.11|365.81|363.41|0
1650482880000|2022-04-20 19:28:00|366.51|364.11|367.04|364.64|367.04|364.64|366.51|364.11|0
1650482890000|2022-04-20 19:28:10|367.39|364.99|367.56|365.16|367.74|365.34|367.39|364.99|0
1650482900000|2022-04-20 19:28:20|367.21|364.81|367.21|364.81|367.21|364.81|367.13|364.73|0
1650482910000|2022-04-20 19:28:30|367.39|364.99|367.56|365.16|367.56|365.16|367.39|364.99|0
1650482920000|2022-04-20 19:28:40|367.21|364.81|367.39|364.99|367.39|364.99|367.21|364.81|0
1650482930000|2022-04-20 19:28:50|367.56|365.16|367.74|365.34|367.74|365.34|367.56|365.16|0
1650482940000|2022-04-20 19:29:00|368.09|365.69|368.09|365.69|368.27|365.87|368.09|365.69|0
1650482950000|2022-04-20 19:29:10|368.27|365.87|367.56|365.16|368.27|365.87|367.56|365.16|0
1650482960000|2022-04-20 19:29:20|367.39|364.99|367.56|365.16|367.56|365.16|367.39|364.99|0
1650482970000|2022-04-20 19:29:30|367.39|364.99|367.56|365.16|367.74|365.34|367.39|364.99|0
1650482980000|2022-04-20 19:29:40|367.91|365.51|367.56|365.16|367.91|365.51|367.56|365.16|0
1650482990000|2022-04-20 19:29:50|367.3|364.9|366.86|364.46|367.3|364.9|366.86|364.46|0
1650483000000|2022-04-20 19:30:00|366.33|363.93|366.86|364.46|366.86|364.46|366.33|363.93|0
1650483010000|2022-04-20 19:30:10|366.68|364.28|367.48|365.08|367.48|365.08|366.68|364.28|0
1650483020000|2022-04-20 19:30:20|367.56|365.16|367.21|364.81|367.56|365.16|367.21|364.81|0
1650483030000|2022-04-20 19:30:30|366.86|364.46|367.03|364.63|367.03|364.63|366.51|364.11|0
1650483040000|2022-04-20 19:30:40|367.21|364.81|367.74|365.34|367.74|365.34|367.21|364.81|0
1650483050000|2022-04-20 19:30:50|367.91|365.51|367.56|365.16|367.91|365.51|367.48|365.08|0
1650483060000|2022-04-20 19:31:00|367.91|365.51|367.74|365.34|368.09|365.69|367.74|365.34|0
1650483070000|2022-04-20 19:31:10|367.91|365.51|367.56|365.16|368.09|365.69|367.56|365.16|0
1650483080000|2022-04-20 19:31:20|367.74|365.34|367.91|365.51|367.91|365.51|367.74|365.34|0
1650483090000|2022-04-20 19:31:30|367.56|365.16|367.39|364.99|367.56|365.16|367.39|364.99|0
1650483100000|2022-04-20 19:31:40|367.56|365.16|367.39|364.99|367.56|365.16|367.39|364.99|0
1650483110000|2022-04-20 19:31:50|367.21|364.81|367.21|364.81|367.21|364.81|366.86|364.46|0
1650483120000|2022-04-20 19:32:00|367.74|365.34|367.39|364.99|367.74|365.34|367.39|364.99|0
1650483130000|2022-04-20 19:32:10|367.56|365.16|367.03|364.63|367.56|365.16|367.03|364.63|0
1650483140000|2022-04-20 19:32:20|367.21|364.81|366.33|363.93|367.21|364.81|366.16|363.76|0
1650483150000|2022-04-20 19:32:30|366.6|364.2|366.51|364.11|366.6|364.2|366.33|363.93|0
1650483160000|2022-04-20 19:32:40|366.33|363.93|366.51|364.11|366.51|364.11|366.16|363.76|0
1650483170000|2022-04-20 19:32:50|366.68|364.28|367.91|365.51|367.91|365.51|366.68|364.28|0
1650483180000|2022-04-20 19:33:00|367.74|365.34|368.44|366.04|368.62|366.22|367.74|365.34|0
1650483190000|2022-04-20 19:33:10|368.97|366.57|369.06|366.66|369.32|366.92|368.97|366.57|0
1650483200000|2022-04-20 19:33:20|368.97|366.57|369.41|367.01|369.5|367.1|368.97|366.57|0
1650483210000|2022-04-20 19:33:30|369.15|366.75|369.32|366.92|369.32|366.92|369.15|366.75|0
1650483220000|2022-04-20 19:33:40|369.5|367.1|369.85|367.45|369.85|367.45|369.5|367.1|0
1650483230000|2022-04-20 19:33:50|369.68|367.28|370.3|367.9|370.3|367.9|369.5|367.1|0
1650483240000|2022-04-20 19:34:00|370.73|368.33|370.03|367.63|370.73|368.33|370.03|367.63|0
1650483250000|2022-04-20 19:34:10|369.5|367.1|370.03|367.63|370.03|367.63|369.5|367.1|0
1650483260000|2022-04-20 19:34:20|369.85|367.45|369.24|366.84|369.85|367.45|369.24|366.84|0
1650483270000|2022-04-20 19:34:30|369.32|366.92|369.67|367.27|369.67|367.27|369.32|366.92|0
1650483280000|2022-04-20 19:34:40|370.38|367.98|370.91|368.51|370.91|368.51|370.38|367.98|0
1650483290000|2022-04-20 19:34:50|371.09|368.69|370.91|368.51|371.09|368.69|370.73|368.33|0
1650483300000|2022-04-20 19:35:00|370.2|367.8|370.73|368.33|370.73|368.33|370.03|367.63|0
1650483310000|2022-04-20 19:35:10|370.91|368.51|370.56|368.16|371.26|368.86|370.56|368.16|0
1650483320000|2022-04-20 19:35:20|370.2|367.8|370.2|367.8|370.2|367.8|369.85|367.45|0
1650483330000|2022-04-20 19:35:30|370.38|367.98|371.26|368.86|371.26|368.86|370.38|367.98|0
1650483340000|2022-04-20 19:35:40|371.09|368.69|370.73|368.33|371.09|368.69|370.73|368.33|0
1650483350000|2022-04-20 19:35:50|370.56|368.16|371.09|368.69|371.09|368.69|370.56|368.16|0
1650483360000|2022-04-20 19:36:00|371.26|368.86|371.09|368.69|371.44|369.04|371.09|368.69|0
1650483370000|2022-04-20 19:36:10|371.26|368.86|370.73|368.33|371.26|368.86|370.73|368.33|0
1650483380000|2022-04-20 19:36:20|370.65|368.25|370.38|367.98|370.65|368.25|370.38|367.98|0
1650483390000|2022-04-20 19:36:30|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1650483400000|2022-04-20 19:36:40|370.03|367.63|369.85|367.45|370.2|367.8|369.85|367.45|0
1650483410000|2022-04-20 19:36:50|369.67|367.27|369.14|366.74|369.67|367.27|368.97|366.57|0
1650483420000|2022-04-20 19:37:00|368.79|366.39|368.79|366.39|368.97|366.57|368.79|366.39|0
1650483430000|2022-04-20 19:37:10|368.62|366.22|366.55|364.15|368.62|366.22|366.55|364.15|0
1650483440000|2022-04-20 19:37:20|366.38|363.98|366.2|363.8|366.55|364.15|366.2|363.8|0
1650483450000|2022-04-20 19:37:30|366.02|363.62|366.73|364.33|366.73|364.33|366.02|363.62|0
1650483460000|2022-04-20 19:37:40|367.08|364.68|367.08|364.68|367.08|364.68|366.65|364.25|0
1650483470000|2022-04-20 19:37:50|367.79|365.39|368.32|365.92|368.32|365.92|367.79|365.39|0
1650483480000|2022-04-20 19:38:00|367.97|365.57|368.14|365.74|368.14|365.74|367.97|365.57|0
1650483490000|2022-04-20 19:38:10|368.32|365.92|368.5|366.1|368.5|366.1|368.32|365.92|0
1650483500000|2022-04-20 19:38:20|367.88|365.48|368.32|365.92|368.59|366.19|367.79|365.39|0
1650483510000|2022-04-20 19:38:30|368.14|365.74|366.91|364.51|368.14|365.74|366.91|364.51|0
1650483520000|2022-04-20 19:38:40|366.82|364.42|366.91|364.51|366.91|364.51|366.38|363.98|0
1650483530000|2022-04-20 19:38:50|367|364.6|366.73|364.33|367|364.6|366.73|364.33|0
1650483540000|2022-04-20 19:39:00|366.55|364.15|365.85|363.45|366.55|364.15|365.85|363.45|0
1650483550000|2022-04-20 19:39:10|365.67|363.27|366.55|364.15|366.55|364.15|365.5|363.1|0
1650483560000|2022-04-20 19:39:20|366.38|363.98|366.73|364.33|366.73|364.33|366.38|363.98|0
1650483570000|2022-04-20 19:39:30|366.38|363.98|366.91|364.51|366.91|364.51|366.38|363.98|0
1650483580000|2022-04-20 19:39:40|366.73|364.33|366.73|364.33|367|364.6|366.73|364.33|0
1650483590000|2022-04-20 19:39:50|366.55|364.15|366.73|364.33|366.73|364.33|366.55|364.15|0
1650483600000|2022-04-20 19:40:00|366.91|364.51|366.38|363.98|366.91|364.51|366.38|363.98|0
1650483610000|2022-04-20 19:40:10|366.02|363.62|365.85|363.45|366.02|363.62|365.67|363.27|0
1650483620000|2022-04-20 19:40:20|366.02|363.62|366.91|364.51|366.91|364.51|366.02|363.62|0
1650483630000|2022-04-20 19:40:30|366.73|364.33|366.91|364.51|366.91|364.51|366.73|364.33|0
1650483640000|2022-04-20 19:40:40|367|364.6|366.02|363.62|367|364.6|366.02|363.62|0
1650483650000|2022-04-20 19:40:50|365.67|363.27|365.67|363.27|365.67|363.27|365.49|363.09|0
1650483660000|2022-04-20 19:41:00|365.85|363.45|366.64|364.24|366.64|364.24|365.85|363.45|0
1650483670000|2022-04-20 19:41:10|366.91|364.51|366.38|363.98|366.91|364.51|366.38|363.98|0
1650483680000|2022-04-20 19:41:20|366.29|363.89|366.2|363.8|366.29|363.89|366.02|363.62|0
1650483690000|2022-04-20 19:41:30|366.02|363.62|365.85|363.45|366.2|363.8|365.85|363.45|0
1650483700000|2022-04-20 19:41:40|365.76|363.36|365.85|363.45|365.85|363.45|365.76|363.36|0
1650483710000|2022-04-20 19:41:50|366.2|363.8|366.02|363.62|366.38|363.98|366.02|363.62|0
1650483720000|2022-04-20 19:42:00|365.49|363.09|365.14|362.74|365.49|363.09|364.88|362.48|0
1650483730000|2022-04-20 19:42:10|364.97|362.57|365.32|362.92|365.32|362.92|364.79|362.39|0
1650483740000|2022-04-20 19:42:20|365.49|363.09|365.49|363.09|365.49|363.09|365.14|362.74|0
1650483750000|2022-04-20 19:42:30|365.67|363.27|366.9|364.5|366.9|364.5|365.67|363.27|0
1650483760000|2022-04-20 19:42:40|366.73|364.33|366.55|364.15|366.73|364.33|366.55|364.15|0
1650483770000|2022-04-20 19:42:50|366.38|363.98|366.02|363.62|366.38|363.98|366.02|363.62|0
1650483780000|2022-04-20 19:43:00|366.55|364.15|366.38|363.98|366.55|364.15|366.38|363.98|0
1650483790000|2022-04-20 19:43:10|366.55|364.15|366.73|364.33|366.73|364.33|366.55|364.15|0
1650483800000|2022-04-20 19:43:20|366.55|364.15|366.38|363.98|366.55|364.15|366.38|363.98|0
1650483810000|2022-04-20 19:43:30|366.55|364.15|366.11|363.71|366.55|364.15|366.11|363.71|0
1650483820000|2022-04-20 19:43:40|366.2|363.8|366.37|363.97|366.55|364.15|366.2|363.8|0
1650483830000|2022-04-20 19:43:50|366.2|363.8|366.2|363.8|366.37|363.97|366.2|363.8|0
1650483840000|2022-04-20 19:44:00|366.55|364.15|366.37|363.97|366.55|364.15|365.85|363.45|0
1650483850000|2022-04-20 19:44:10|365.67|363.27|365.85|363.45|365.85|363.45|365.49|363.09|0
1650483860000|2022-04-20 19:44:20|365.67|363.27|364.96|362.56|365.67|363.27|364.96|362.56|0
1650483870000|2022-04-20 19:44:30|364.79|362.39|364.79|362.39|364.79|362.39|364.61|362.21|0
1650483880000|2022-04-20 19:44:40|364.96|362.56|364.61|362.21|364.96|362.56|364.61|362.21|0
1650483890000|2022-04-20 19:44:50|364.79|362.39|365.14|362.74|365.14|362.74|364.79|362.39|0
1650483900000|2022-04-20 19:45:00|364.96|362.56|364.88|362.48|365.14|362.74|364.88|362.48|0
1650483910000|2022-04-20 19:45:10|364.79|362.39|363.73|361.33|364.79|362.39|363.21|360.81|0
1650483920000|2022-04-20 19:45:20|364.08|361.68|363.38|360.98|364.08|361.68|363.21|360.81|0
1650483930000|2022-04-20 19:45:30|363.56|361.16|363.38|360.98|363.56|361.16|363.38|360.98|0
1650483940000|2022-04-20 19:45:40|363.73|361.33|363.91|361.51|364.44|362.04|363.73|361.33|0
1650483950000|2022-04-20 19:45:50|364.26|361.86|364.26|361.86|364.26|361.86|364.08|361.68|0
1650483960000|2022-04-20 19:46:00|364.08|361.68|363.12|360.72|364.08|361.68|363.12|360.72|0
1650483970000|2022-04-20 19:46:10|363.21|360.81|362.85|360.45|363.21|360.81|362.85|360.45|0
1650483980000|2022-04-20 19:46:20|363.03|360.63|362.33|359.93|363.03|360.63|362.33|359.93|0
1650483990000|2022-04-20 19:46:30|362.5|360.1|361.45|359.05|362.5|360.1|361.45|359.05|0
1650484000000|2022-04-20 19:46:40|361.89|359.49|361.98|359.58|362.33|359.93|361.89|359.49|0
1650484010000|2022-04-20 19:46:50|361.63|359.23|361.8|359.4|361.8|359.4|361.45|359.05|0
1650484020000|2022-04-20 19:47:00|361.63|359.23|361.8|359.4|361.8|359.4|360.93|358.53|0
1650484030000|2022-04-20 19:47:10|361.02|358.62|360.58|358.18|361.02|358.62|360.58|358.18|0
1650484040000|2022-04-20 19:47:20|360.75|358.35|361.02|358.62|361.1|358.7|360.75|358.35|0
1650484050000|2022-04-20 19:47:30|361.1|358.7|361.45|359.05|361.89|359.49|361.1|358.7|0
1650484060000|2022-04-20 19:47:40|361.63|359.23|360.58|358.18|361.63|359.23|360.58|358.18|0
1650484070000|2022-04-20 19:47:50|360.05|357.65|359.7|357.3|360.05|357.65|359.7|357.3|0
1650484080000|2022-04-20 19:48:00|359.53|357.13|359.97|357.57|359.97|357.57|359.35|356.95|0
1650484090000|2022-04-20 19:48:10|359.7|357.3|359.7|357.3|360.05|357.65|359.7|357.3|0
1650484100000|2022-04-20 19:48:20|359.88|357.48|359.7|357.3|360.05|357.65|359.7|357.3|0
1650484110000|2022-04-20 19:48:30|359.88|357.48|360.75|358.35|360.75|358.35|359.88|357.48|0
1650484120000|2022-04-20 19:48:40|360.93|358.53|361.28|358.88|361.28|358.88|360.93|358.53|0
1650484130000|2022-04-20 19:48:50|361.1|358.7|360.75|358.35|361.28|358.88|360.75|358.35|0
1650484140000|2022-04-20 19:49:00|361.28|358.88|360.4|358|361.28|358.88|360.4|358|0
1650484150000|2022-04-20 19:49:10|360.58|358.18|361.1|358.7|361.1|358.7|360.58|358.18|0
1650484160000|2022-04-20 19:49:20|361.45|359.05|361.45|359.05|361.45|359.05|361.1|358.7|0
1650484170000|2022-04-20 19:49:30|362.82|360.42|359.76|357.36|362.82|360.42|359.5|357.1|0
1650484180000|2022-04-20 19:49:40|360.02|357.62|360.2|357.8|360.37|357.97|360.02|357.62|0
1650484190000|2022-04-20 19:49:50|360.37|357.97|362.53|360.13|362.53|360.13|360.37|357.97|0
1650484200000|2022-04-20 19:50:00|364.63|362.23|365.34|362.94|365.34|362.94|364.63|362.23|0
1650484210000|2022-04-20 19:50:10|365.87|363.47|365.87|363.47|366.92|364.52|365.51|363.11|0
1650484220000|2022-04-20 19:50:20|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1650484230000|2022-04-20 19:50:30|366.39|363.99|365.34|362.94|366.92|364.52|365.34|362.94|0
1650484240000|2022-04-20 19:50:40|365.16|362.76|364.81|362.41|365.16|362.76|364.63|362.23|0
1650484250000|2022-04-20 19:50:50|364.99|362.59|364.9|362.5|364.99|362.59|364.81|362.41|0
1650484260000|2022-04-20 19:51:00|364.99|362.59|365.69|363.29|365.69|363.29|364.63|362.23|0
1650484270000|2022-04-20 19:51:10|365.86|363.46|365.51|363.11|365.86|363.46|365.51|363.11|0
1650484280000|2022-04-20 19:51:20|364.81|362.41|365.34|362.94|365.51|363.11|364.81|362.41|0
1650484290000|2022-04-20 19:51:30|365.86|363.46|366.39|363.99|366.57|364.17|365.86|363.46|0
1650484300000|2022-04-20 19:51:40|366.75|364.35|367.1|364.7|367.1|364.7|366.75|364.35|0
1650484310000|2022-04-20 19:51:50|366.92|364.52|367.27|364.87|367.37|364.97|366.92|364.52|0
1650484320000|2022-04-20 19:52:00|367.8|365.4|368.86|366.46|368.86|366.46|367.8|365.4|0
1650484330000|2022-04-20 19:52:10|369.22|366.82|367.98|365.58|369.22|366.82|367.98|365.58|0
1650484340000|2022-04-20 19:52:20|368.33|365.93|367.98|365.58|368.33|365.93|367.98|365.58|0
1650484350000|2022-04-20 19:52:30|367.63|365.23|366.92|364.52|367.63|365.23|366.92|364.52|0
1650484360000|2022-04-20 19:52:40|366.22|363.82|367.27|364.87|367.27|364.87|366.22|363.82|0
1650484370000|2022-04-20 19:52:50|367.45|365.05|367.63|365.23|367.63|365.23|367.45|365.05|0
1650484380000|2022-04-20 19:53:00|367.98|365.58|369.04|366.64|369.04|366.64|367.98|365.58|0
1650484390000|2022-04-20 19:53:10|369.22|366.82|368.69|366.29|369.22|366.82|368.69|366.29|0
1650484400000|2022-04-20 19:53:20|369.04|366.64|369.04|366.64|369.04|366.64|368.86|366.46|0
1650484410000|2022-04-20 19:53:30|369.13|366.73|369.22|366.82|369.39|366.99|369.13|366.73|0
1650484420000|2022-04-20 19:53:40|369.13|366.73|368.69|366.29|369.22|366.82|368.69|366.29|0
1650484430000|2022-04-20 19:53:50|368.33|365.93|367.98|365.58|368.33|365.93|367.9|365.5|0
1650484440000|2022-04-20 19:54:00|368.51|366.11|369.39|366.99|369.39|366.99|368.51|366.11|0
1650484450000|2022-04-20 19:54:10|369.57|367.17|369.75|367.35|369.75|367.35|369.57|367.17|0
1650484460000|2022-04-20 19:54:20|369.93|367.53|369.57|367.17|369.93|367.53|369.22|366.82|0
1650484470000|2022-04-20 19:54:30|369.93|367.53|369.93|367.53|370.1|367.7|369.75|367.35|0
1650484480000|2022-04-20 19:54:40|371.17|368.77|370.46|368.06|371.17|368.77|370.46|368.06|0
1650484490000|2022-04-20 19:54:50|370.73|368.33|370.46|368.06|370.73|368.33|370.28|367.88|0
1650484500000|2022-04-20 19:55:00|369.93|367.53|370.81|368.41|370.81|368.41|369.22|366.82|0
1650484510000|2022-04-20 19:55:10|370.46|368.06|369.75|367.35|370.46|368.06|369.75|367.35|0
1650484520000|2022-04-20 19:55:20|370.46|368.06|370.46|368.06|370.63|368.23|370.46|368.06|0
1650484530000|2022-04-20 19:55:30|370.63|368.23|370.28|367.88|370.63|368.23|370.28|367.88|0
1650484540000|2022-04-20 19:55:40|370.81|368.41|371.52|369.12|371.52|369.12|370.81|368.41|0
1650484550000|2022-04-20 19:55:50|371.44|369.04|371.7|369.3|371.7|369.3|371.44|369.04|0
1650484560000|2022-04-20 19:56:00|371.52|369.12|371.61|369.21|371.88|369.48|371.52|369.12|0
1650484570000|2022-04-20 19:56:10|371.52|369.12|371.88|369.48|371.88|369.48|371.52|369.12|0
1650484580000|2022-04-20 19:56:20|371.7|369.3|371.88|369.48|371.88|369.48|371.7|369.3|0
1650484590000|2022-04-20 19:56:30|372.59|370.19|372.94|370.54|373.12|370.72|372.59|370.19|0
1650484600000|2022-04-20 19:56:40|373.12|370.72|372.59|370.19|373.12|370.72|372.59|370.19|0
1650484610000|2022-04-20 19:56:50|372.76|370.36|373.12|370.72|373.12|370.72|372.41|370.01|0
1650484620000|2022-04-20 19:57:00|372.94|370.54|372.76|370.36|372.94|370.54|372.76|370.36|0
1650484630000|2022-04-20 19:57:10|372.59|370.19|371.34|368.94|372.59|370.19|371.34|368.94|0
1650484640000|2022-04-20 19:57:20|371.17|368.77|371.17|368.77|371.17|368.77|370.63|368.23|0
1650484650000|2022-04-20 19:57:30|371.34|368.94|371.88|369.48|371.88|369.48|371.17|368.77|0
1650484660000|2022-04-20 19:57:40|371.7|369.3|371.7|369.3|371.7|369.3|371.52|369.12|0
1650484670000|2022-04-20 19:57:50|371.88|369.48|371.7|369.3|371.97|369.57|371.7|369.3|0
1650484680000|2022-04-20 19:58:00|371.88|369.48|370.04|367.64|371.88|369.48|370.04|367.64|0
1650484690000|2022-04-20 19:58:10|372.96|370.56|372.78|370.38|372.96|370.56|372.6|370.2|0
1650484700000|2022-04-20 19:58:20|372.6|370.2|371.9|369.5|372.6|370.2|371.9|369.5|0
1650484710000|2022-04-20 19:58:30|372.6|370.2|370.12|367.72|372.6|370.2|370.12|367.72|0
1650484720000|2022-04-20 19:58:40|369.95|367.55|369.95|367.55|370.3|367.9|369.95|367.55|0
1650484730000|2022-04-20 19:58:50|370.12|367.72|370.12|367.72|370.12|367.72|369.95|367.55|0
1650484740000|2022-04-20 19:59:00|369.95|367.55|370.3|367.9|370.3|367.9|369.77|367.37|0
1650484750000|2022-04-20 19:59:10|370.66|368.26|371.37|368.97|371.37|368.97|370.48|368.08|0
1650484760000|2022-04-20 19:59:20|371.9|369.5|371.55|369.15|371.9|369.5|371.37|368.97|0
1650484770000|2022-04-20 19:59:30|370.83|368.43|368.88|366.48|370.83|368.43|368.88|366.48|0
1650484780000|2022-04-20 19:59:40|369.06|366.66|370.48|368.08|370.48|368.08|369.06|366.66|0
1650484790000|2022-04-20 19:59:50|370.66|368.26|371.19|368.79|371.19|368.79|370.3|367.9|0
1650484800000|2022-04-20 20:00:00|370.83|368.43|370.83|368.43|370.83|368.43|370.12|367.72|0
1650484810000|2022-04-20 20:00:10|369.94|367.54|370.57|368.17|370.57|368.17|369.94|367.54|0
1650484820000|2022-04-20 20:00:20|370.48|368.08|370.66|368.26|371.01|368.61|370.48|368.08|0
1650484830000|2022-04-20 20:00:30|370.79|368.39|370.96|368.56|371.14|368.74|370.79|368.39|0
1650484840000|2022-04-20 20:00:40|371.14|368.74|368.83|366.43|371.14|368.74|368.83|366.43|0
1650484850000|2022-04-20 20:00:50|369.19|366.79|368.66|366.26|369.19|366.79|368.66|366.26|0
1650484860000|2022-04-20 20:01:00|368.48|366.08|370.08|367.68|370.08|367.68|368.48|366.08|0
1650484870000|2022-04-20 20:01:10|370.43|368.03|370.61|368.21|370.7|368.3|370.43|368.03|0
1650484880000|2022-04-20 20:01:20|370.79|368.39|370.61|368.21|370.79|368.39|370.61|368.21|0
1650484890000|2022-04-20 20:01:30|370.96|368.56|370.43|368.03|370.96|368.56|370.43|368.03|0
1650484900000|2022-04-20 20:01:40|370.35|367.95|369.9|367.5|370.35|367.95|369.72|367.32|0
1650484910000|2022-04-20 20:01:50|369.72|367.32|369.46|367.06|369.72|367.32|369.46|367.06|0
1650484920000|2022-04-20 20:02:00|369.54|367.14|369.72|367.32|369.72|367.32|369.54|367.14|0
1650484930000|2022-04-20 20:02:10|369.54|367.14|370.08|367.68|370.08|367.68|369.54|367.14|0
1650484940000|2022-04-20 20:02:20|369.9|367.5|369.72|367.32|369.9|367.5|369.19|366.79|0
1650484950000|2022-04-20 20:02:30|369.54|367.14|368.83|366.43|369.54|367.14|368.83|366.43|0
1650484960000|2022-04-20 20:02:40|369.01|366.61|369.01|366.61|369.01|366.61|368.83|366.43|0
1650484970000|2022-04-20 20:02:50|369.19|366.79|368.83|366.43|369.19|366.79|368.66|366.26|0
1650484980000|2022-04-20 20:03:00|368.66|366.26|368.13|365.73|368.66|366.26|368.13|365.73|0
1650484990000|2022-04-20 20:03:10|367.95|365.55|367.95|365.55|368.13|365.73|367.95|365.55|0
1650485000000|2022-04-20 20:03:20|367.59|365.19|368.13|365.73|368.13|365.73|367.59|365.19|0
1650485010000|2022-04-20 20:03:30|367.95|365.55|368.48|366.08|368.66|366.26|367.77|365.37|0
1650485020000|2022-04-20 20:03:40|368.66|366.26|368.83|366.43|369.01|366.61|368.66|366.26|0
1650485030000|2022-04-20 20:03:50|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1650485040000|2022-04-20 20:04:00|369.37|366.97|368.66|366.26|369.37|366.97|368.66|366.26|0
1650485050000|2022-04-20 20:04:10|368.48|366.08|368.12|365.72|368.48|366.08|368.12|365.72|0
1650485060000|2022-04-20 20:04:20|366.36|363.96|363.71|361.31|366.36|363.96|363.71|361.31|0
1650485070000|2022-04-20 20:04:30|363.89|361.49|366.71|364.31|366.71|364.31|363.89|361.49|0
1650485080000|2022-04-20 20:04:40|366.18|363.78|366.53|364.13|366.53|364.13|366.18|363.78|0
1650485090000|2022-04-20 20:04:50|365.12|362.72|364.95|362.55|365.12|362.72|364.07|361.67|0
1650485100000|2022-04-20 20:05:00|362.84|360.44|360.91|358.51|362.84|360.44|360.91|358.51|0
1650485110000|2022-04-20 20:05:10|361.78|359.38|361.96|359.56|361.96|359.56|360.56|358.16|0
1650485120000|2022-04-20 20:05:20|362.66|360.26|361.96|359.56|362.93|360.53|361.96|359.56|0
1650485130000|2022-04-20 20:05:30|361.43|359.03|362.83|360.43|362.83|360.43|361.43|359.03|0
1650485140000|2022-04-20 20:05:40|363.1|360.7|364.07|361.67|364.95|362.55|363.1|360.7|0
1650485150000|2022-04-20 20:05:50|364.95|362.55|367.95|365.55|367.95|365.55|364.07|361.67|0
1650485160000|2022-04-20 20:06:00|369.19|366.79|368.12|365.72|370.61|368.21|368.12|365.72|0
1650485170000|2022-04-20 20:06:10|367.24|364.84|366.53|364.13|367.24|364.84|366.53|364.13|0
1650485180000|2022-04-20 20:06:20|366|363.6|365.83|363.43|366|363.6|365.3|362.9|0
1650485190000|2022-04-20 20:06:30|365.12|362.72|365.47|363.07|366|363.6|365.12|362.72|0
1650485200000|2022-04-20 20:06:40|365.12|362.72|364.77|362.37|365.12|362.72|364.77|362.37|0
1650485210000|2022-04-20 20:06:50|364.42|362.02|363.19|360.79|364.42|362.02|363.19|360.79|0
1650485220000|2022-04-20 20:07:00|363.89|361.49|363.89|361.49|364.06|361.66|363.89|361.49|0
1650485230000|2022-04-20 20:07:10|364.06|361.66|363.01|360.61|364.06|361.66|363.01|360.61|0
1650485240000|2022-04-20 20:07:20|363.36|360.96|363.19|360.79|363.36|360.96|363.19|360.79|0
1650485250000|2022-04-20 20:07:30|362.83|360.43|362.83|360.43|362.83|360.43|362.31|359.91|0
1650485260000|2022-04-20 20:07:40|363.19|360.79|362.83|360.43|363.19|360.79|362.83|360.43|0
1650485270000|2022-04-20 20:07:50|363.89|361.49|364.51|362.11|364.51|362.11|363.89|361.49|0
1650485280000|2022-04-20 20:08:00|364.42|362.02|363.89|361.49|364.42|362.02|363.71|361.31|0
1650485290000|2022-04-20 20:08:10|363.36|360.96|363.19|360.79|363.36|360.96|363.19|360.79|0
1650485300000|2022-04-20 20:08:20|363.71|361.31|363.71|361.31|364.42|362.02|363.71|361.31|0
1650485310000|2022-04-20 20:08:30|363.89|361.49|364.51|362.11|365.12|362.72|363.89|361.49|0
1650485320000|2022-04-20 20:08:40|364.59|362.19|363.36|360.96|364.86|362.46|363.36|360.96|0
1650485330000|2022-04-20 20:08:50|363.54|361.14|363.71|361.31|364.06|361.66|363.54|361.14|0
1650485340000|2022-04-20 20:09:00|364.06|361.66|363.36|360.96|364.16|361.76|363.36|360.96|0
1650485350000|2022-04-20 20:09:10|363.71|361.31|363.54|361.14|363.71|361.31|363.36|360.96|0
1650485360000|2022-04-20 20:09:20|363.36|360.96|363.18|360.78|363.54|361.14|363.18|360.78|0
1650485370000|2022-04-20 20:09:30|363.01|360.61|363.18|360.78|363.89|361.49|363.01|360.61|0
1650485380000|2022-04-20 20:09:40|363.36|360.96|363.18|360.78|363.71|361.31|363.18|360.78|0
1650485390000|2022-04-20 20:09:50|363.01|360.61|362.13|359.73|363.01|360.61|362.13|359.73|0
1650485400000|2022-04-20 20:10:00|362.4|360|362.31|359.91|363.01|360.61|362.31|359.91|0
1650485410000|2022-04-20 20:10:10|362.83|360.43|362.66|360.26|363.01|360.61|362.66|360.26|0
1650485420000|2022-04-20 20:10:20|363.18|360.78|362.31|359.91|363.18|360.78|362.31|359.91|0
1650485430000|2022-04-20 20:10:30|362.48|360.08|363.36|360.96|363.36|360.96|362.48|360.08|0
1650485440000|2022-04-20 20:10:40|363.89|361.49|363.54|361.14|363.89|361.49|363.18|360.78|0
1650485450000|2022-04-20 20:10:50|363.89|361.49|363.89|361.49|363.89|361.49|363.71|361.31|0
1650485460000|2022-04-20 20:11:00|363.36|360.96|363.18|360.78|363.36|360.96|363.01|360.61|0
1650485470000|2022-04-20 20:11:10|363.45|361.05|363.18|360.78|363.54|361.14|363.18|360.78|0
1650485480000|2022-04-20 20:11:20|363.36|360.96|363.18|360.78|363.36|360.96|363.18|360.78|0
1650485490000|2022-04-20 20:11:30|363.89|361.49|363.54|361.14|363.89|361.49|363.54|361.14|0
1650485500000|2022-04-20 20:11:40|363.89|361.49|363.71|361.31|363.89|361.49|363.71|361.31|0
1650485510000|2022-04-20 20:11:50|363.54|361.14|363.28|360.88|363.71|361.31|363.28|360.88|0
1650485520000|2022-04-20 20:12:00|363.18|360.78|363.54|361.14|363.89|361.49|363.18|360.78|0
1650485530000|2022-04-20 20:12:10|363.36|360.96|363.89|361.49|363.89|361.49|363.36|360.96|0
1650485540000|2022-04-20 20:12:20|363.71|361.31|363.89|361.49|364.06|361.66|363.71|361.31|0
1650485550000|2022-04-20 20:12:30|364.24|361.84|363.89|361.49|364.24|361.84|363.89|361.49|0
1650485560000|2022-04-20 20:12:40|363.98|361.58|363.71|361.31|363.98|361.58|363.54|361.14|0
1650485570000|2022-04-20 20:12:50|363.54|361.14|363.89|361.49|363.89|361.49|363.54|361.14|0
1650485580000|2022-04-20 20:13:00|363.54|361.14|363.54|361.14|363.54|361.14|363.36|360.96|0
1650485590000|2022-04-20 20:13:10|363.63|361.23|363.36|360.96|363.63|361.23|363.36|360.96|0
1650485600000|2022-04-20 20:13:20|363.53|361.13|363.36|360.96|363.53|361.13|363.36|360.96|0
1650485610000|2022-04-20 20:13:30|363.45|361.05|363.36|360.96|363.45|361.05|363.27|360.87|0
1650485620000|2022-04-20 20:13:40|363.71|361.31|363.71|361.31|363.71|361.31|363.53|361.13|0
1650485630000|2022-04-20 20:13:50|363.8|361.4|363.89|361.49|363.89|361.49|363.8|361.4|0
1650485640000|2022-04-20 20:14:00|363.53|361.13|363.36|360.96|363.53|361.13|363.01|360.61|0
1650485650000|2022-04-20 20:14:10|363.53|361.13|364.06|361.66|364.06|361.66|363.53|361.13|0
1650485660000|2022-04-20 20:14:20|363.98|361.58|364.06|361.66|364.06|361.66|363.98|361.58|0
1650485670000|2022-04-20 20:14:30|363.98|361.58|364.24|361.84|364.24|361.84|363.98|361.58|0
1650485680000|2022-04-20 20:14:40|364.06|361.66|364.24|361.84|364.24|361.84|364.06|361.66|0
1650485690000|2022-04-20 20:14:50|364.06|361.66|363.71|361.31|364.15|361.75|363.71|361.31|0
1650485710000|2022-04-20 20:15:10|362.86|360.06|363.21|360.41|363.21|360.41|362.86|360.06|0
1650485720000|2022-04-20 20:15:20|363.73|360.93|363.56|360.76|363.73|360.93|363.56|360.76|0
1650485730000|2022-04-20 20:15:30|363.73|360.93|364.09|361.29|364.09|361.29|363.73|360.93|0
1650485740000|2022-04-20 20:15:40|363.73|360.93|363.91|361.11|363.91|361.11|363.73|360.93|0
1650485750000|2022-04-20 20:15:50|364.79|361.99|365.41|362.61|365.67|362.87|364.79|361.99|0
1650485760000|2022-04-20 20:16:00|364.79|361.99|365.23|362.43|365.23|362.43|364.61|361.81|0
1650485770000|2022-04-20 20:16:10|364.79|361.99|364.97|362.17|364.97|362.17|364.61|361.81|0
1650485780000|2022-04-20 20:16:20|365.06|362.26|365.49|362.69|365.49|362.69|364.88|362.08|0
1650485790000|2022-04-20 20:16:30|365.32|362.52|365.14|362.34|365.32|362.52|365.14|362.34|0
1650485800000|2022-04-20 20:16:40|364.79|361.99|364.88|362.08|364.88|362.08|364.79|361.99|0
1650485810000|2022-04-20 20:16:50|364.79|361.99|364.44|361.64|364.79|361.99|364.44|361.64|0
1650485820000|2022-04-20 20:17:00|364.53|361.73|363.56|360.76|364.53|361.73|363.56|360.76|0
1650485830000|2022-04-20 20:17:10|363.47|360.67|364.26|361.46|364.26|361.46|363.47|360.67|0
1650485840000|2022-04-20 20:17:20|364.44|361.64|364.26|361.46|364.44|361.64|364.26|361.46|0
1650485850000|2022-04-20 20:17:30|364.44|361.64|364.26|361.46|364.44|361.64|364.26|361.46|0
1650485860000|2022-04-20 20:17:40|364.44|361.64|364.79|361.99|364.79|361.99|364|361.2|0
1650485870000|2022-04-20 20:17:50|364.7|361.9|365.06|362.26|365.06|362.26|364.7|361.9|0
1650485880000|2022-04-20 20:18:00|364.96|362.16|364.7|361.9|365.06|362.26|364.61|361.81|0
1650485890000|2022-04-20 20:18:10|364.96|362.16|365.06|362.26|365.06|362.26|364.88|362.08|0
1650485900000|2022-04-20 20:18:20|364.96|362.16|364.96|362.16|365.14|362.34|364.96|362.16|0
1650485910000|2022-04-20 20:18:30|365.06|362.26|364.96|362.16|365.14|362.34|364.96|362.16|0
1650485920000|2022-04-20 20:18:40|364.79|361.99|365.32|362.52|365.32|362.52|364.79|361.99|0
1650485930000|2022-04-20 20:18:50|365.14|362.34|365.06|362.26|365.14|362.34|365.06|362.26|0
1650485940000|2022-04-20 20:19:00|365.14|362.34|364.96|362.16|365.14|362.34|364.96|362.16|0
1650485950000|2022-04-20 20:19:10|365.14|362.34|365.49|362.69|365.49|362.69|365.14|362.34|0
1650485960000|2022-04-20 20:19:20|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1650485970000|2022-04-20 20:19:30|365.32|362.52|365.32|362.52|365.49|362.69|365.32|362.52|0
1650485980000|2022-04-20 20:19:40|365.23|362.43|365.32|362.52|365.49|362.69|365.23|362.43|0
1650485990000|2022-04-20 20:19:50|365.14|362.34|365.32|362.52|365.32|362.52|365.14|362.34|0
1650486000000|2022-04-20 20:20:00|365.49|362.69|365.32|362.52|365.49|362.69|365.23|362.43|0
1650486010000|2022-04-20 20:20:10|365.49|362.69|365.32|362.52|365.49|362.69|365.14|362.34|0
1650486020000|2022-04-20 20:20:20|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1650486030000|2022-04-20 20:20:30|365.32|362.52|364.96|362.16|365.32|362.52|364.79|361.99|0
1650486040000|2022-04-20 20:20:40|364.88|362.08|364.79|361.99|364.88|362.08|364.79|361.99|0
1650486060000|2022-04-20 20:21:00|364.96|362.16|364.79|361.99|364.96|362.16|364.79|361.99|0
1650486070000|2022-04-20 20:21:10|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1650486080000|2022-04-20 20:21:20|365.32|362.52|365.32|362.52|365.32|362.52|365.14|362.34|0
1650486090000|2022-04-20 20:21:30|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1650486100000|2022-04-20 20:21:40|364.96|362.16|365.32|362.52|365.32|362.52|364.96|362.16|0
1650486110000|2022-04-20 20:21:50|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1650486120000|2022-04-20 20:22:00|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1650486130000|2022-04-20 20:22:10|365.41|362.61|365.49|362.69|365.49|362.69|365.41|362.61|0
1650486160000|2022-04-20 20:22:40|365.14|362.34|365.32|362.52|365.32|362.52|365.14|362.34|0
1650486180000|2022-04-20 20:23:00|365.14|362.34|365.05|362.25|365.14|362.34|365.05|362.25|0
1650486190000|2022-04-20 20:23:10|364.96|362.16|364.96|362.16|364.96|362.16|364.96|362.16|0
1650486200000|2022-04-20 20:23:20|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1650486210000|2022-04-20 20:23:30|364.96|362.16|364.96|362.16|364.96|362.16|364.96|362.16|0
1650486230000|2022-04-20 20:23:50|365.14|362.34|364.96|362.16|365.14|362.34|364.96|362.16|0
1650486250000|2022-04-20 20:24:10|365.14|362.34|365.31|362.51|365.31|362.51|365.14|362.34|0
1650486260000|2022-04-20 20:24:20|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1650486270000|2022-04-20 20:24:30|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1650486280000|2022-04-20 20:24:40|366.02|363.22|365.84|363.04|366.02|363.22|365.67|362.87|0
1650486290000|2022-04-20 20:24:50|366.02|363.22|365.58|362.78|366.02|363.22|365.58|362.78|0
1650486300000|2022-04-20 20:25:00|365.49|362.69|365.84|363.04|365.84|363.04|365.49|362.69|0
1650486310000|2022-04-20 20:25:10|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1650486320000|2022-04-20 20:25:20|365.49|362.69|365.31|362.51|365.49|362.69|365.31|362.51|0
1650486330000|2022-04-20 20:25:30|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1650486340000|2022-04-20 20:25:40|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1650486360000|2022-04-20 20:26:00|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1650486370000|2022-04-20 20:26:10|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1650486380000|2022-04-20 20:26:20|365.58|362.78|365.58|362.78|365.58|362.78|365.58|362.78|0
1650486390000|2022-04-20 20:26:30|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1650486410000|2022-04-20 20:26:50|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1650486420000|2022-04-20 20:27:00|365.14|362.34|365.31|362.51|365.31|362.51|365.14|362.34|0
1650486440000|2022-04-20 20:27:20|365.49|362.69|365.31|362.51|365.49|362.69|365.31|362.51|0
1650486450000|2022-04-20 20:27:30|365.41|362.61|365.49|362.69|365.49|362.69|365.41|362.61|0
1650486460000|2022-04-20 20:27:40|365.31|362.51|365.49|362.69|365.49|362.69|365.31|362.51|0
1650486470000|2022-04-20 20:27:50|365.41|362.61|365.49|362.69|365.49|362.69|365.41|362.61|0
1650486490000|2022-04-20 20:28:10|365.67|362.87|365.31|362.51|365.67|362.87|365.31|362.51|0
1650486500000|2022-04-20 20:28:20|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1650486520000|2022-04-20 20:28:40|364.96|362.16|365.05|362.25|365.14|362.34|364.96|362.16|0
1650486530000|2022-04-20 20:28:50|364.96|362.16|364.96|362.16|364.96|362.16|364.88|362.08|0
1650486540000|2022-04-20 20:29:00|364.78|361.98|364.78|361.98|364.78|361.98|364.61|361.81|0
1650486550000|2022-04-20 20:29:10|364.88|362.08|364.96|362.16|364.96|362.16|364.88|362.08|0
1650486580000|2022-04-20 20:29:40|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1650486590000|2022-04-20 20:29:50|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1650486600000|2022-04-20 20:30:00|365.23|362.43|364.96|362.16|365.31|362.51|364.96|362.16|0
1650486610000|2022-04-20 20:30:10|365.05|362.25|364.96|362.16|365.05|362.25|364.96|362.16|0
1650486630000|2022-04-20 20:30:30|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1650486640000|2022-04-20 20:30:40|364.61|361.81|364.78|361.98|364.96|362.16|364.61|361.81|0
1650486650000|2022-04-20 20:30:50|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1650486660000|2022-04-20 20:31:00|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1650486670000|2022-04-20 20:31:10|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1650486680000|2022-04-20 20:31:20|364.7|361.9|364.96|362.16|364.96|362.16|364.7|361.9|0
1650486690000|2022-04-20 20:31:30|365.14|362.34|365.05|362.25|365.14|362.34|365.05|362.25|0
1650486700000|2022-04-20 20:31:40|365.14|362.34|364.78|361.98|365.14|362.34|364.78|361.98|0
1650486720000|2022-04-20 20:32:00|364.61|361.81|364.61|361.81|364.61|361.81|364.43|361.63|0
1650486740000|2022-04-20 20:32:20|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1650486750000|2022-04-20 20:32:30|364.43|361.63|364.08|361.28|364.43|361.63|364.08|361.28|0
1650486760000|2022-04-20 20:32:40|364.26|361.46|364.43|361.63|364.43|361.63|364.26|361.46|0
1650486770000|2022-04-20 20:32:50|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1650486780000|2022-04-20 20:33:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1650486790000|2022-04-20 20:33:10|363.9|361.1|364.08|361.28|364.08|361.28|363.9|361.1|0
1650486800000|2022-04-20 20:33:20|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1650486810000|2022-04-20 20:33:30|363.82|361.02|363.73|360.93|363.82|361.02|363.73|360.93|0
1650486820000|2022-04-20 20:33:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1650486830000|2022-04-20 20:33:50|364.08|361.28|363.02|360.22|364.08|361.28|363.02|360.22|0
1650486840000|2022-04-20 20:34:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650486850000|2022-04-20 20:34:10|362.5|359.7|362.67|359.87|362.67|359.87|362.32|359.52|0
1650486860000|2022-04-20 20:34:20|363.29|360.49|363.2|360.4|363.29|360.49|363.2|360.4|0
1650486870000|2022-04-20 20:34:30|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1650486880000|2022-04-20 20:34:40|363.2|360.4|363.2|360.4|363.2|360.4|363.02|360.22|0
1650486890000|2022-04-20 20:34:50|363.02|360.22|362.85|360.05|363.02|360.22|362.85|360.05|0
1650486910000|2022-04-20 20:35:10|363.02|360.22|362.85|360.05|363.02|360.22|362.85|360.05|0
1650486920000|2022-04-20 20:35:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650486930000|2022-04-20 20:35:30|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650486940000|2022-04-20 20:35:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650486950000|2022-04-20 20:35:50|362.5|359.7|362.67|359.87|362.67|359.87|362.5|359.7|0
1650486960000|2022-04-20 20:36:00|362.85|360.05|362.85|360.05|362.85|360.05|362.76|359.96|0
1650486980000|2022-04-20 20:36:20|362.67|359.87|362.5|359.7|362.67|359.87|362.5|359.7|0
1650486990000|2022-04-20 20:36:30|362.41|359.61|362.67|359.87|362.67|359.87|362.32|359.52|0
1650487000000|2022-04-20 20:36:40|362.85|360.05|363.02|360.22|363.02|360.22|362.85|360.05|0
1650487010000|2022-04-20 20:36:50|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487020000|2022-04-20 20:37:00|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1650487030000|2022-04-20 20:37:10|362.94|360.14|363.02|360.22|363.02|360.22|362.94|360.14|0
1650487040000|2022-04-20 20:37:20|362.94|360.14|362.85|360.05|362.94|360.14|362.85|360.05|0
1650487060000|2022-04-20 20:37:40|362.59|359.79|362.59|359.79|362.67|359.87|362.59|359.79|0
1650487070000|2022-04-20 20:37:50|362.67|359.87|362.5|359.7|362.67|359.87|362.5|359.7|0
1650487100000|2022-04-20 20:38:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650487110000|2022-04-20 20:38:30|362.5|359.7|362.67|359.87|362.67|359.87|362.5|359.7|0
1650487120000|2022-04-20 20:38:40|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487130000|2022-04-20 20:38:50|363.02|360.22|362.67|359.87|363.02|360.22|362.67|359.87|0
1650487140000|2022-04-20 20:39:00|362.85|360.05|363.02|360.22|363.02|360.22|362.85|360.05|0
1650487150000|2022-04-20 20:39:10|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487160000|2022-04-20 20:39:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650487170000|2022-04-20 20:39:30|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1650487180000|2022-04-20 20:39:40|362.67|359.87|362.5|359.7|362.67|359.87|362.5|359.7|0
1650487200000|2022-04-20 20:40:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650487220000|2022-04-20 20:40:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650487230000|2022-04-20 20:40:30|362.5|359.7|362.32|359.52|362.5|359.7|362.32|359.52|0
1650487240000|2022-04-20 20:40:40|362.5|359.7|362.67|359.87|362.67|359.87|362.5|359.7|0
1650487270000|2022-04-20 20:41:10|362.59|359.79|362.49|359.69|362.67|359.87|362.49|359.69|0
1650487280000|2022-04-20 20:41:20|362.76|359.96|362.85|360.05|362.85|360.05|362.76|359.96|0
1650487290000|2022-04-20 20:41:30|362.94|360.14|362.85|360.05|363.02|360.22|362.85|360.05|0
1650487310000|2022-04-20 20:41:50|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1650487320000|2022-04-20 20:42:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487330000|2022-04-20 20:42:10|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1650487340000|2022-04-20 20:42:20|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487350000|2022-04-20 20:42:30|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650487380000|2022-04-20 20:43:00|362.85|360.05|362.76|359.96|362.85|360.05|362.76|359.96|0
1650487390000|2022-04-20 20:43:10|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650487400000|2022-04-20 20:43:20|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487410000|2022-04-20 20:43:30|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1650487430000|2022-04-20 20:43:50|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650487440000|2022-04-20 20:44:00|362.84|360.04|363.02|360.22|363.02|360.22|362.84|360.04|0
1650487450000|2022-04-20 20:44:10|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1650487460000|2022-04-20 20:44:20|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1650487470000|2022-04-20 20:44:30|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1650487480000|2022-04-20 20:44:40|363.02|360.22|362.94|360.14|363.02|360.22|362.94|360.14|0
1650487490000|2022-04-20 20:44:50|362.84|360.04|362.67|359.87|362.84|360.04|362.67|359.87|0
1650487500000|2022-04-20 20:45:00|362.84|360.04|362.58|359.78|362.84|360.04|362.58|359.78|0
1650487510000|2022-04-20 20:45:10|362.67|359.87|363.02|360.22|363.02|360.22|362.67|359.87|0
1650487530000|2022-04-20 20:45:30|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1650487540000|2022-04-20 20:45:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1650487550000|2022-04-20 20:45:50|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1650487560000|2022-04-20 20:46:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650487570000|2022-04-20 20:46:10|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1650487600000|2022-04-20 20:46:40|362.67|359.87|362.49|359.69|362.67|359.87|362.49|359.69|0
1650487620000|2022-04-20 20:47:00|362.67|359.87|362.49|359.69|362.67|359.87|362.41|359.61|0
1650487650000|2022-04-20 20:47:30|362.32|359.52|361.97|359.17|362.32|359.52|361.97|359.17|0
1650487660000|2022-04-20 20:47:40|361.88|359.08|361.97|359.17|361.97|359.17|361.88|359.08|0
1650487670000|2022-04-20 20:47:50|361.88|359.08|361.79|358.99|361.88|359.08|361.79|358.99|0
1650487680000|2022-04-20 20:48:00|361.97|359.17|362.32|359.52|362.32|359.52|361.97|359.17|0
1650487690000|2022-04-20 20:48:10|362.23|359.43|362.14|359.34|362.23|359.43|362.14|359.34|0
1650487700000|2022-04-20 20:48:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650487730000|2022-04-20 20:48:50|362.14|359.34|362.32|359.52|362.32|359.52|362.14|359.34|0
1650487740000|2022-04-20 20:49:00|362.14|359.34|361.97|359.17|362.14|359.34|361.97|359.17|0
1650487750000|2022-04-20 20:49:10|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1650487760000|2022-04-20 20:49:20|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1650487770000|2022-04-20 20:49:30|362.06|359.26|361.71|358.91|362.06|359.26|361.71|358.91|0
1650487780000|2022-04-20 20:49:40|361.79|358.99|361.61|358.81|361.79|358.99|361.61|358.81|0
1650487800000|2022-04-20 20:50:00|361.71|358.91|361.61|358.81|361.71|358.91|361.61|358.81|0
1650487830000|2022-04-20 20:50:30|361.44|358.64|361.61|358.81|361.61|358.81|361.44|358.64|0
1650487840000|2022-04-20 20:50:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650487850000|2022-04-20 20:50:50|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1650487890000|2022-04-20 20:51:30|361.44|358.64|361.61|358.81|361.61|358.81|361.44|358.64|0
1650487910000|2022-04-20 20:51:50|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650487920000|2022-04-20 20:52:00|361.53|358.73|361.61|358.81|361.61|358.81|361.53|358.73|0
1650487940000|2022-04-20 20:52:20|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1650487950000|2022-04-20 20:52:30|361.44|358.64|361.61|358.81|361.61|358.81|361.44|358.64|0
1650488050000|2022-04-20 20:54:10|361.44|358.64|361.35|358.55|361.44|358.64|361.35|358.55|0
1650488060000|2022-04-20 20:54:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650488080000|2022-04-20 20:54:40|361.26|358.46|361.44|358.64|361.44|358.64|361.26|358.46|0
1650488100000|2022-04-20 20:55:00|361.26|358.46|361.44|358.64|361.44|358.64|361.26|358.46|0
1650488150000|2022-04-20 20:55:50|361.26|358.46|361.35|358.55|361.44|358.64|361.26|358.46|0
1650488160000|2022-04-20 20:56:00|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1650488170000|2022-04-20 20:56:10|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650488180000|2022-04-20 20:56:20|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1650488190000|2022-04-20 20:56:30|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1650488200000|2022-04-20 20:56:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650488250000|2022-04-20 20:57:30|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1650488360000|2022-04-20 20:59:20|361.79|358.99|361.79|358.99|361.79|358.99|361.61|358.81|0
1650488390000|2022-04-20 20:59:50|361.7|358.9|361.77|358.97|361.77|358.97|361.53|358.73|0
1650488400000|2022-04-20 21:00:00|361.89|359.09|361.87|359.07|361.89|359.09|361.79|358.99|0
1650488480000|2022-04-20 21:01:20|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1650488500000|2022-04-20 21:01:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1650488510000|2022-04-20 21:01:50|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1650488520000|2022-04-20 21:02:00|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1650488530000|2022-04-20 21:02:10|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1650488550000|2022-04-20 21:02:30|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1650488590000|2022-04-20 21:03:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650488610000|2022-04-20 21:03:30|362.07|359.27|362.02|359.22|362.07|359.27|362.02|359.22|0
1650488630000|2022-04-20 21:03:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650488680000|2022-04-20 21:04:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1650488760000|2022-04-20 21:06:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650488780000|2022-04-20 21:06:20|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1650488800000|2022-04-20 21:06:40|361.92|359.12|361.87|359.07|361.92|359.12|361.87|359.07|0
1650488830000|2022-04-20 21:07:10|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650488850000|2022-04-20 21:07:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650488860000|2022-04-20 21:07:40|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1650488870000|2022-04-20 21:07:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650488880000|2022-04-20 21:08:00|361.84|359.04|361.92|359.12|361.92|359.12|361.84|359.04|0
1650488890000|2022-04-20 21:08:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650488900000|2022-04-20 21:08:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650488910000|2022-04-20 21:08:30|361.84|359.04|361.92|359.12|361.92|359.12|361.84|359.04|0
1650488920000|2022-04-20 21:08:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1650488940000|2022-04-20 21:09:00|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1650488950000|2022-04-20 21:09:10|361.64|358.84|361.48|358.68|361.64|358.84|361.48|358.68|0
1650488970000|2022-04-20 21:09:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1650488990000|2022-04-20 21:09:50|361.38|358.58|361.48|358.68|361.51|358.71|361.38|358.58|0
1650489000000|2022-04-20 21:10:00|361.51|358.71|361.48|358.68|361.51|358.71|361.48|358.68|0
1650489010000|2022-04-20 21:10:10|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1650489020000|2022-04-20 21:10:20|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1650489050000|2022-04-20 21:10:50|361.33|358.53|361.33|358.53|361.33|358.53|361.28|358.48|0
1650489110000|2022-04-20 21:11:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1650489120000|2022-04-20 21:12:00|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1650489140000|2022-04-20 21:12:20|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1650489160000|2022-04-20 21:12:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1650489220000|2022-04-20 21:13:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1650489230000|2022-04-20 21:13:50|361.28|358.48|361.45|358.65|361.45|358.65|361.28|358.48|0
1650489240000|2022-04-20 21:14:00|361.28|358.48|361.07|358.27|361.28|358.48|361.07|358.27|0
1650489270000|2022-04-20 21:14:30|361.09|358.29|361.17|358.37|361.17|358.37|361.09|358.29|0
1650489340000|2022-04-20 21:15:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650489350000|2022-04-20 21:15:50|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650489440000|2022-04-20 21:17:20|361.2|358.4|362.12|359.32|362.12|359.32|361.2|358.4|0
1650489450000|2022-04-20 21:17:30|362.1|359.3|362.02|359.22|362.1|359.3|362.02|359.22|0
1650489460000|2022-04-20 21:17:40|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650489470000|2022-04-20 21:17:50|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1650489480000|2022-04-20 21:18:00|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1650489490000|2022-04-20 21:18:10|361.37|358.57|361.45|358.65|361.45|358.65|361.37|358.57|0
1650489500000|2022-04-20 21:18:20|361.37|358.57|361.4|358.6|361.4|358.6|361.37|358.57|0
1650489530000|2022-04-20 21:18:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1650489600000|2022-04-20 21:20:00|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1650489640000|2022-04-20 21:20:40|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1650489650000|2022-04-20 21:20:50|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650489660000|2022-04-20 21:21:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1650489670000|2022-04-20 21:21:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1650489710000|2022-04-20 21:21:50|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1650489750000|2022-04-20 21:22:30|361.45|358.65|361.48|358.68|361.48|358.68|361.45|358.65|0
1650489760000|2022-04-20 21:22:40|361.45|358.65|361.4|358.6|361.45|358.65|361.4|358.6|0
1650489790000|2022-04-20 21:23:10|361.37|358.57|361.4|358.6|361.4|358.6|361.37|358.57|0
1650489850000|2022-04-20 21:24:10|361.37|358.57|361.35|358.55|361.37|358.57|361.35|358.55|0
1650489860000|2022-04-20 21:24:20|361.37|358.57|361.35|358.55|361.37|358.57|361.35|358.55|0
1650489870000|2022-04-20 21:24:30|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1650489910000|2022-04-20 21:25:10|361.45|358.65|361.5|358.7|361.5|358.7|361.45|358.65|0
1650489920000|2022-04-20 21:25:20|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1650489930000|2022-04-20 21:25:30|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1650489940000|2022-04-20 21:25:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1650489970000|2022-04-20 21:26:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1650489980000|2022-04-20 21:26:20|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650490030000|2022-04-20 21:27:10|361.8|359|361.91|359.11|361.91|359.11|361.8|359|0
1650490040000|2022-04-20 21:27:20|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1650490060000|2022-04-20 21:27:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1650490080000|2022-04-20 21:28:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650490090000|2022-04-20 21:28:10|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1650490160000|2022-04-20 21:29:20|361.21|358.41|361.44|358.64|361.44|358.64|361.21|358.41|0
1650490180000|2022-04-20 21:29:40|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1650490210000|2022-04-20 21:30:10|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1650490260000|2022-04-20 21:31:00|361.16|358.36|361.13|358.33|361.16|358.36|361.13|358.33|0
1650490290000|2022-04-20 21:31:30|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650490300000|2022-04-20 21:31:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1650490380000|2022-04-20 21:33:00|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650490400000|2022-04-20 21:33:20|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1650490410000|2022-04-20 21:33:30|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1650490430000|2022-04-20 21:33:50|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650490480000|2022-04-20 21:34:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650490500000|2022-04-20 21:35:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1650490530000|2022-04-20 21:35:30|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650490610000|2022-04-20 21:36:50|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650490660000|2022-04-20 21:37:40|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1650490690000|2022-04-20 21:38:10|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1650490710000|2022-04-20 21:38:30|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650490730000|2022-04-20 21:38:50|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1650490830000|2022-04-20 21:40:30|360.94|358.14|360.97|358.17|360.97|358.17|360.94|358.14|0
1650490850000|2022-04-20 21:40:50|361.02|358.22|360.94|358.14|361.08|358.28|360.94|358.14|0
1650490860000|2022-04-20 21:41:00|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1650490930000|2022-04-20 21:42:10|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650490940000|2022-04-20 21:42:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650490950000|2022-04-20 21:42:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650490980000|2022-04-20 21:43:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650491060000|2022-04-20 21:44:20|361.1|358.3|361.05|358.25|361.1|358.3|361.05|358.25|0
1650491170000|2022-04-20 21:46:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650491540000|2022-04-20 21:52:20|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650491550000|2022-04-20 21:52:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650491560000|2022-04-20 21:52:40|361.23|358.43|361.17|358.37|361.23|358.43|361.17|358.37|0
1650491570000|2022-04-20 21:52:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1650491610000|2022-04-20 21:53:30|361.42|358.62|361.44|358.64|361.44|358.64|361.42|358.62|0
1650491620000|2022-04-20 21:53:40|361.47|358.67|361.44|358.64|361.47|358.67|361.44|358.64|0
1650491630000|2022-04-20 21:53:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1650491640000|2022-04-20 21:54:00|361.44|358.64|361.42|358.62|361.44|358.64|361.42|358.62|0
1650491650000|2022-04-20 21:54:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650491660000|2022-04-20 21:54:20|361.35|358.55|361.37|358.57|361.37|358.57|361.29|358.49|0
1650491670000|2022-04-20 21:54:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1650491910000|2022-04-20 21:58:30|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650491990000|2022-04-20 21:59:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1650492000000|2022-04-20 22:00:00|362.38|359.58|361.85|359.05|362.38|359.58|361.85|359.05|0
1650492010000|2022-04-20 22:00:10|362.38|359.58|362.47|359.67|362.47|359.67|362.38|359.58|0
1650492020000|2022-04-20 22:00:20|362.29|359.49|362.11|359.31|362.29|359.49|362.11|359.31|0
1650492030000|2022-04-20 22:00:30|361.76|358.96|361.59|358.79|361.76|358.96|361.59|358.79|0
1650492040000|2022-04-20 22:00:40|361.76|358.96|361.94|359.14|361.94|359.14|361.59|358.79|0
1650492050000|2022-04-20 22:00:50|361.76|358.96|361.68|358.88|361.76|358.96|361.68|358.88|0
1650492060000|2022-04-20 22:01:00|361.59|358.79|361.76|358.96|361.76|358.96|361.59|358.79|0
1650492080000|2022-04-20 22:01:20|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1650492090000|2022-04-20 22:01:30|361.94|359.14|361.94|359.14|361.94|359.14|361.76|358.96|0
1650492100000|2022-04-20 22:01:40|361.76|358.96|361.94|359.14|361.94|359.14|361.76|358.96|0
1650492110000|2022-04-20 22:01:50|362.11|359.31|361.85|359.05|362.11|359.31|361.85|359.05|0
1650492120000|2022-04-20 22:02:00|361.59|358.79|361.24|358.44|361.68|358.88|361.24|358.44|0
1650492130000|2022-04-20 22:02:10|361.15|358.35|361.06|358.26|361.15|358.35|360.98|358.18|0
1650492140000|2022-04-20 22:02:20|360.98|358.18|360.54|357.74|360.98|358.18|360.54|357.74|0
1650492150000|2022-04-20 22:02:30|360.71|357.91|360.45|357.65|360.71|357.91|360.45|357.65|0
1650492160000|2022-04-20 22:02:40|360.54|357.74|360.45|357.65|360.54|357.74|360.45|357.65|0
1650492170000|2022-04-20 22:02:50|360.54|357.74|360.63|357.83|360.63|357.83|360.54|357.74|0
1650492180000|2022-04-20 22:03:00|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1650492190000|2022-04-20 22:03:10|360.63|357.83|360.63|357.83|360.63|357.83|360.54|357.74|0
1650492200000|2022-04-20 22:03:20|360.54|357.74|360.54|357.74|360.54|357.74|360.36|357.56|0
1650492210000|2022-04-20 22:03:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1650492220000|2022-04-20 22:03:40|360.36|357.56|360.28|357.48|360.36|357.56|360.28|357.48|0
1650492230000|2022-04-20 22:03:50|360.36|357.56|360.45|357.65|360.54|357.74|360.28|357.48|0
1650492240000|2022-04-20 22:04:00|360.36|357.56|360.36|357.56|360.36|357.56|360.28|357.48|0
1650492250000|2022-04-20 22:04:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650492260000|2022-04-20 22:04:20|360.45|357.65|360.54|357.74|360.54|357.74|360.36|357.56|0
1650492270000|2022-04-20 22:04:30|360.36|357.56|360.45|357.65|360.45|357.65|360.36|357.56|0
1650492280000|2022-04-20 22:04:40|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650492290000|2022-04-20 22:04:50|361.06|358.26|361.06|358.26|361.06|358.26|360.98|358.18|0
1650492310000|2022-04-20 22:05:10|361.24|358.44|361.24|358.44|361.24|358.44|361.06|358.26|0
1650492320000|2022-04-20 22:05:20|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1650492340000|2022-04-20 22:05:40|361.15|358.35|361.06|358.26|361.15|358.35|361.06|358.26|0
1650492350000|2022-04-20 22:05:50|361.24|358.44|361.24|358.44|361.24|358.44|361.15|358.35|0
1650492370000|2022-04-20 22:06:10|361.33|358.53|361.41|358.61|361.41|358.61|361.33|358.53|0
1650492380000|2022-04-20 22:06:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650492400000|2022-04-20 22:06:40|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1650492420000|2022-04-20 22:07:00|360.89|358.09|360.71|357.91|360.89|358.09|360.71|357.91|0
1650492440000|2022-04-20 22:07:20|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650492460000|2022-04-20 22:07:40|360.63|357.83|360.53|357.73|360.63|357.83|360.36|357.56|0
1650492470000|2022-04-20 22:07:50|360.45|357.65|360.18|357.38|360.45|357.65|360.18|357.38|0
1650492480000|2022-04-20 22:08:00|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1650492490000|2022-04-20 22:08:10|359.84|357.04|359.84|357.04|359.84|357.04|359.84|357.04|0
1650492500000|2022-04-20 22:08:20|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1650492510000|2022-04-20 22:08:30|359.84|357.04|360.01|357.21|360.01|357.21|359.84|357.04|0
1650492520000|2022-04-20 22:08:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1650492530000|2022-04-20 22:08:50|360.18|357.38|360.18|357.38|360.18|357.38|360.1|357.3|0
1650492540000|2022-04-20 22:09:00|360.01|357.21|360.18|357.38|360.18|357.38|360.01|357.21|0
1650492560000|2022-04-20 22:09:20|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1650492570000|2022-04-20 22:09:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650492590000|2022-04-20 22:09:50|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650492600000|2022-04-20 22:10:00|360.18|357.38|360.1|357.3|360.18|357.38|360.01|357.21|0
1650492610000|2022-04-20 22:10:10|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1650492620000|2022-04-20 22:10:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650492640000|2022-04-20 22:10:40|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650492710000|2022-04-20 22:11:50|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650492750000|2022-04-20 22:12:30|360.71|357.91|360.88|358.08|360.88|358.08|360.71|357.91|0
1650492760000|2022-04-20 22:12:40|361.06|358.26|361.23|358.43|361.23|358.43|361.06|358.26|0
1650492770000|2022-04-20 22:12:50|361.06|358.26|361.23|358.43|361.23|358.43|361.06|358.26|0
1650492780000|2022-04-20 22:13:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1650492790000|2022-04-20 22:13:10|361.76|358.96|361.58|358.78|361.76|358.96|361.58|358.78|0
1650492800000|2022-04-20 22:13:20|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1650492830000|2022-04-20 22:13:50|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650492860000|2022-04-20 22:14:20|361.06|358.26|360.88|358.08|361.06|358.26|360.88|358.08|0
1650492880000|2022-04-20 22:14:40|361.23|358.43|361.15|358.35|361.23|358.43|361.15|358.35|0
1650492890000|2022-04-20 22:14:50|361.23|358.43|361.32|358.52|361.32|358.52|361.15|358.35|0
1650492900000|2022-04-20 22:15:00|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650492920000|2022-04-20 22:15:20|361.06|358.26|361.06|358.26|361.06|358.26|361.06|358.26|0
1650492930000|2022-04-20 22:15:30|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650492950000|2022-04-20 22:15:50|360.97|358.17|361.06|358.26|361.06|358.26|360.97|358.17|0
1650492960000|2022-04-20 22:16:00|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650492980000|2022-04-20 22:16:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650493030000|2022-04-20 22:17:10|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650493050000|2022-04-20 22:17:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1650493060000|2022-04-20 22:17:40|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650493080000|2022-04-20 22:18:00|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1650493090000|2022-04-20 22:18:10|360.36|357.56|360.53|357.73|360.53|357.73|360.36|357.56|0
1650493150000|2022-04-20 22:19:10|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1650493160000|2022-04-20 22:19:20|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650493170000|2022-04-20 22:19:30|360.71|357.91|361.06|358.26|361.06|358.26|360.71|357.91|0
1650493180000|2022-04-20 22:19:40|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650493190000|2022-04-20 22:19:50|361.15|358.35|361.23|358.43|361.23|358.43|361.15|358.35|0
1650493200000|2022-04-20 22:20:00|361.15|358.35|361.06|358.26|361.15|358.35|361.06|358.26|0
1650493220000|2022-04-20 22:20:20|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650493280000|2022-04-20 22:21:20|360.7|357.9|360.53|357.73|360.7|357.9|360.53|357.73|0
1650493320000|2022-04-20 22:22:00|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1650493340000|2022-04-20 22:22:20|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1650493350000|2022-04-20 22:22:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650493360000|2022-04-20 22:22:40|360.1|357.3|360|357.2|360.1|357.3|360|357.2|0
1650493370000|2022-04-20 22:22:50|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650493380000|2022-04-20 22:23:00|360.1|357.3|360|357.2|360.1|357.3|360|357.2|0
1650493400000|2022-04-20 22:23:20|360.18|357.38|360.35|357.55|360.35|357.55|360.18|357.38|0
1650493410000|2022-04-20 22:23:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650493430000|2022-04-20 22:23:50|360|357.2|360|357.2|360|357.2|360|357.2|0
1650493440000|2022-04-20 22:24:00|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650493460000|2022-04-20 22:24:20|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1650493470000|2022-04-20 22:24:30|360.27|357.47|360.35|357.55|360.35|357.55|360.27|357.47|0
1650493480000|2022-04-20 22:24:40|360.27|357.47|360.35|357.55|360.35|357.55|360.27|357.47|0
1650493520000|2022-04-20 22:25:20|360.53|357.73|360.7|357.9|360.7|357.9|360.53|357.73|0
1650493540000|2022-04-20 22:25:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650493560000|2022-04-20 22:26:00|361.05|358.25|360.88|358.08|361.05|358.25|360.88|358.08|0
1650493570000|2022-04-20 22:26:10|360.79|357.99|360.7|357.9|360.79|357.99|360.7|357.9|0
1650493600000|2022-04-20 22:26:40|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650493610000|2022-04-20 22:26:50|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1650493620000|2022-04-20 22:27:00|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650493630000|2022-04-20 22:27:10|360.35|357.55|360.53|357.73|360.53|357.73|360.35|357.55|0
1650493690000|2022-04-20 22:28:10|360.35|357.55|360.53|357.73|360.53|357.73|360.35|357.55|0
1650493700000|2022-04-20 22:28:20|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650493710000|2022-04-20 22:28:30|360.62|357.82|361.05|358.25|361.05|358.25|360.62|357.82|0
1650493720000|2022-04-20 22:28:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650493770000|2022-04-20 22:29:30|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650493780000|2022-04-20 22:29:40|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1650493790000|2022-04-20 22:29:50|360.88|358.08|361.05|358.25|361.05|358.25|360.88|358.08|0
1650493800000|2022-04-20 22:30:00|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650493820000|2022-04-20 22:30:20|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650493860000|2022-04-20 22:31:00|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650493880000|2022-04-20 22:31:20|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650493910000|2022-04-20 22:31:50|360.53|357.73|360.35|357.55|360.53|357.73|360.35|357.55|0
1650493930000|2022-04-20 22:32:10|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650493940000|2022-04-20 22:32:20|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1650493950000|2022-04-20 22:32:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1650493970000|2022-04-20 22:32:50|360|357.2|360.18|357.38|360.18|357.38|360|357.2|0
1650493980000|2022-04-20 22:33:00|360.09|357.29|360|357.2|360.09|357.29|360|357.2|0
1650493990000|2022-04-20 22:33:10|359.83|357.03|360|357.2|360|357.2|359.83|357.03|0
1650494020000|2022-04-20 22:33:40|359.83|357.03|359.48|356.68|359.83|357.03|359.48|356.68|0
1650494030000|2022-04-20 22:33:50|359.3|356.5|359.48|356.68|359.48|356.68|359.3|356.5|0
1650494040000|2022-04-20 22:34:00|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1650494060000|2022-04-20 22:34:20|359.13|356.33|359.13|356.33|359.13|356.33|359.04|356.24|0
1650494070000|2022-04-20 22:34:30|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1650494090000|2022-04-20 22:34:50|359.13|356.33|359.13|356.33|359.13|356.33|359.04|356.24|0
1650494100000|2022-04-20 22:35:00|359.04|356.24|358.95|356.15|359.13|356.33|358.95|356.15|0
1650494110000|2022-04-20 22:35:10|359.13|356.33|359.04|356.24|359.13|356.33|359.04|356.24|0
1650494120000|2022-04-20 22:35:20|358.95|356.15|359.13|356.33|359.13|356.33|358.95|356.15|0
1650494180000|2022-04-20 22:36:20|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1650494190000|2022-04-20 22:36:30|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1650494200000|2022-04-20 22:36:40|359.22|356.42|359.13|356.33|359.22|356.42|359.13|356.33|0
1650494210000|2022-04-20 22:36:50|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1650494220000|2022-04-20 22:37:00|359.3|356.5|359.13|356.33|359.3|356.5|359.13|356.33|0
1650494240000|2022-04-20 22:37:20|359.22|356.42|359.13|356.33|359.22|356.42|359.13|356.33|0
1650494280000|2022-04-20 22:38:00|359.04|356.24|358.78|355.98|359.04|356.24|358.78|355.98|0
1650494300000|2022-04-20 22:38:20|358.95|356.15|358.78|355.98|358.95|356.15|358.78|355.98|0
1650494310000|2022-04-20 22:38:30|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1650494330000|2022-04-20 22:38:50|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1650494340000|2022-04-20 22:39:00|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1650494360000|2022-04-20 22:39:20|358.78|355.98|358.78|355.98|358.78|355.98|358.78|355.98|0
1650494370000|2022-04-20 22:39:30|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1650494380000|2022-04-20 22:39:40|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650494390000|2022-04-20 22:39:50|358.43|355.63|358.6|355.8|358.6|355.8|358.43|355.63|0
1650494400000|2022-04-20 22:40:00|358.78|355.98|358.6|355.8|358.78|355.98|358.6|355.8|0
1650494410000|2022-04-20 22:40:10|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1650494420000|2022-04-20 22:40:20|358.78|355.98|358.78|355.98|358.78|355.98|358.78|355.98|0
1650494450000|2022-04-20 22:40:50|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1650494540000|2022-04-20 22:42:20|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1650494580000|2022-04-20 22:43:00|358.77|355.97|358.86|356.06|358.86|356.06|358.6|355.8|0
1650494590000|2022-04-20 22:43:10|359.3|356.5|359.12|356.32|359.3|356.5|359.12|356.32|0
1650494600000|2022-04-20 22:43:20|359.3|356.5|359.39|356.59|359.39|356.59|359.3|356.5|0
1650494610000|2022-04-20 22:43:30|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1650494620000|2022-04-20 22:43:40|358.86|356.06|359.12|356.32|359.12|356.32|358.86|356.06|0
1650494630000|2022-04-20 22:43:50|358.95|356.15|359.12|356.32|359.12|356.32|358.95|356.15|0
1650494650000|2022-04-20 22:44:10|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1650494660000|2022-04-20 22:44:20|359.47|356.67|359.39|356.59|359.47|356.67|359.39|356.59|0
1650494670000|2022-04-20 22:44:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1650494680000|2022-04-20 22:44:40|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1650494690000|2022-04-20 22:44:50|360.17|357.37|360|357.2|360.17|357.37|360|357.2|0
1650494700000|2022-04-20 22:45:00|360.17|357.37|360.17|357.37|360.35|357.55|360.17|357.37|0
1650494710000|2022-04-20 22:45:10|360.35|357.55|360.35|357.55|360.44|357.64|360.35|357.55|0
1650494720000|2022-04-20 22:45:20|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1650494730000|2022-04-20 22:45:30|360|357.2|360.17|357.37|360.17|357.37|360|357.2|0
1650494740000|2022-04-20 22:45:40|360.26|357.46|360|357.2|360.26|357.46|360|357.2|0
1650494750000|2022-04-20 22:45:50|360.17|357.37|360.17|357.37|360.17|357.37|360|357.2|0
1650494760000|2022-04-20 22:46:00|360.35|357.55|360.52|357.72|360.52|357.72|360.35|357.55|0
1650494770000|2022-04-20 22:46:10|360.7|357.9|361.22|358.42|361.22|358.42|360.7|357.9|0
1650494780000|2022-04-20 22:46:20|361.4|358.6|361.57|358.77|361.57|358.77|361.4|358.6|0
1650494790000|2022-04-20 22:46:30|361.66|358.86|362.1|359.3|362.27|359.47|361.66|358.86|0
1650494800000|2022-04-20 22:46:40|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1650494810000|2022-04-20 22:46:50|362.1|359.3|362.1|359.3|362.45|359.65|362.1|359.3|0
1650494820000|2022-04-20 22:47:00|362.19|359.39|361.92|359.12|362.27|359.47|361.92|359.12|0
1650494830000|2022-04-20 22:47:10|361.75|358.95|362.01|359.21|362.01|359.21|361.75|358.95|0
1650494840000|2022-04-20 22:47:20|361.92|359.12|362.1|359.3|362.1|359.3|361.92|359.12|0
1650494860000|2022-04-20 22:47:40|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650494870000|2022-04-20 22:47:50|361.84|359.04|361.75|358.95|361.84|359.04|361.75|358.95|0
1650494880000|2022-04-20 22:48:00|361.84|359.04|361.92|359.12|361.92|359.12|361.84|359.04|0
1650494900000|2022-04-20 22:48:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650494910000|2022-04-20 22:48:30|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1650494920000|2022-04-20 22:48:40|362.27|359.47|362.62|359.82|362.62|359.82|362.27|359.47|0
1650494930000|2022-04-20 22:48:50|362.45|359.65|362.1|359.3|362.45|359.65|362.1|359.3|0
1650494940000|2022-04-20 22:49:00|362.27|359.47|362.1|359.3|362.27|359.47|362.1|359.3|0
1650494950000|2022-04-20 22:49:10|361.92|359.12|361.75|358.95|361.92|359.12|361.75|358.95|0
1650494960000|2022-04-20 22:49:20|361.92|359.12|361.39|358.59|361.92|359.12|361.39|358.59|0
1650494970000|2022-04-20 22:49:30|361.57|358.77|361.57|358.77|361.75|358.95|361.57|358.77|0
1650494980000|2022-04-20 22:49:40|361.75|358.95|361.39|358.59|361.75|358.95|361.39|358.59|0
1650494990000|2022-04-20 22:49:50|361.49|358.69|361.57|358.77|361.57|358.77|361.49|358.69|0
1650495000000|2022-04-20 22:50:00|361.39|358.59|361.04|358.24|361.39|358.59|361.04|358.24|0
1650495010000|2022-04-20 22:50:10|360.87|358.07|360.52|357.72|360.87|358.07|360.52|357.72|0
1650495020000|2022-04-20 22:50:20|360.34|357.54|360.34|357.54|360.34|357.54|360.17|357.37|0
1650495030000|2022-04-20 22:50:30|360.52|357.72|360.87|358.07|360.87|358.07|360.52|357.72|0
1650495040000|2022-04-20 22:50:40|361.04|358.24|361.22|358.42|361.22|358.42|361.04|358.24|0
1650495060000|2022-04-20 22:51:00|361.04|358.24|361.04|358.24|361.22|358.42|361.04|358.24|0
1650495070000|2022-04-20 22:51:10|360.96|358.16|360.87|358.07|360.96|358.16|360.87|358.07|0
1650495080000|2022-04-20 22:51:20|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650495090000|2022-04-20 22:51:30|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650495110000|2022-04-20 22:51:50|361.04|358.24|360.87|358.07|361.04|358.24|360.87|358.07|0
1650495120000|2022-04-20 22:52:00|360.78|357.98|360.69|357.89|360.78|357.98|360.69|357.89|0
1650495130000|2022-04-20 22:52:10|361.04|358.24|361.04|358.24|361.22|358.42|361.04|358.24|0
1650495140000|2022-04-20 22:52:20|360.96|358.16|360.87|358.07|360.96|358.16|360.87|358.07|0
1650495160000|2022-04-20 22:52:40|360.78|357.98|360.69|357.89|360.78|357.98|360.69|357.89|0
1650495180000|2022-04-20 22:53:00|360.87|358.07|360.52|357.72|360.87|358.07|360.52|357.72|0
1650495190000|2022-04-20 22:53:10|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1650495200000|2022-04-20 22:53:20|360.87|358.07|361.04|358.24|361.04|358.24|360.87|358.07|0
1650495220000|2022-04-20 22:53:40|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650495240000|2022-04-20 22:54:00|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650495250000|2022-04-20 22:54:10|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1650495260000|2022-04-20 22:54:20|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650495280000|2022-04-20 22:54:40|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1650495300000|2022-04-20 22:55:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495310000|2022-04-20 22:55:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650495320000|2022-04-20 22:55:20|361.39|358.59|361.22|358.42|361.39|358.59|361.22|358.42|0
1650495340000|2022-04-20 22:55:40|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1650495360000|2022-04-20 22:56:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650495420000|2022-04-20 22:57:00|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650495430000|2022-04-20 22:57:10|361.13|358.33|361.57|358.77|361.57|358.77|361.13|358.33|0
1650495460000|2022-04-20 22:57:40|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495480000|2022-04-20 22:58:00|361.48|358.68|361.57|358.77|361.57|358.77|361.39|358.59|0
1650495490000|2022-04-20 22:58:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495500000|2022-04-20 22:58:20|361.48|358.68|361.39|358.59|361.48|358.68|361.39|358.59|0
1650495510000|2022-04-20 22:58:30|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1650495520000|2022-04-20 22:58:40|361.57|358.77|361.57|358.77|361.66|358.86|361.57|358.77|0
1650495530000|2022-04-20 22:58:50|361.48|358.68|361.39|358.59|361.48|358.68|361.39|358.59|0
1650495540000|2022-04-20 22:59:00|361.48|358.68|361.39|358.59|361.48|358.68|361.39|358.59|0
1650495550000|2022-04-20 22:59:10|361.48|358.68|361.57|358.77|361.57|358.77|361.48|358.68|0
1650495560000|2022-04-20 22:59:20|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650495580000|2022-04-20 22:59:40|361.83|359.03|361.74|358.94|361.83|359.03|361.74|358.94|0
1650495600000|2022-04-20 23:00:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1650495610000|2022-04-20 23:00:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650495620000|2022-04-20 23:00:20|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495630000|2022-04-20 23:00:30|361.31|358.51|361.39|358.59|361.39|358.59|361.22|358.42|0
1650495640000|2022-04-20 23:00:40|361.57|358.77|361.57|358.77|361.57|358.77|361.39|358.59|0
1650495650000|2022-04-20 23:00:50|361.39|358.59|361.48|358.68|361.48|358.68|361.39|358.59|0
1650495660000|2022-04-20 23:01:00|361.39|358.59|361.57|358.77|361.57|358.77|361.39|358.59|0
1650495670000|2022-04-20 23:01:10|361.39|358.59|361.48|358.68|361.48|358.68|361.39|358.59|0
1650495680000|2022-04-20 23:01:20|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1650495700000|2022-04-20 23:01:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650495720000|2022-04-20 23:02:00|361.74|358.94|361.74|358.94|361.74|358.94|361.57|358.77|0
1650495730000|2022-04-20 23:02:10|361.83|359.03|361.74|358.94|361.83|359.03|361.74|358.94|0
1650495740000|2022-04-20 23:02:20|361.57|358.77|361.74|358.94|361.92|359.12|361.57|358.77|0
1650495750000|2022-04-20 23:02:30|361.57|358.77|361.56|358.76|361.74|358.94|361.56|358.76|0
1650495760000|2022-04-20 23:02:40|361.83|359.03|361.56|358.76|361.83|359.03|361.56|358.76|0
1650495780000|2022-04-20 23:03:00|361.74|358.94|361.56|358.76|361.74|358.94|361.56|358.76|0
1650495790000|2022-04-20 23:03:10|361.39|358.59|361.74|358.94|361.74|358.94|361.39|358.59|0
1650495800000|2022-04-20 23:03:20|361.92|359.12|361.39|358.59|361.92|359.12|361.39|358.59|0
1650495810000|2022-04-20 23:03:30|361.31|358.51|361.39|358.59|361.39|358.59|361.31|358.51|0
1650495820000|2022-04-20 23:03:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650495830000|2022-04-20 23:03:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495840000|2022-04-20 23:04:00|361.31|358.51|361.39|358.59|361.39|358.59|361.31|358.51|0
1650495850000|2022-04-20 23:04:10|361.56|358.76|361.74|358.94|361.74|358.94|361.56|358.76|0
1650495870000|2022-04-20 23:04:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650495890000|2022-04-20 23:04:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650495920000|2022-04-20 23:05:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650495940000|2022-04-20 23:05:40|361.48|358.68|361.39|358.59|361.48|358.68|361.39|358.59|0
1650495970000|2022-04-20 23:06:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650495980000|2022-04-20 23:06:20|361.39|358.59|361.21|358.41|361.39|358.59|361.21|358.41|0
1650496000000|2022-04-20 23:06:40|361.39|358.59|361.21|358.41|361.39|358.59|361.21|358.41|0
1650496020000|2022-04-20 23:07:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650496030000|2022-04-20 23:07:10|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1650496040000|2022-04-20 23:07:20|361.39|358.59|361.21|358.41|361.39|358.59|361.21|358.41|0
1650496060000|2022-04-20 23:07:40|361.13|358.33|361.21|358.41|361.21|358.41|361.13|358.33|0
1650496070000|2022-04-20 23:07:50|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1650496080000|2022-04-20 23:08:00|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1650496090000|2022-04-20 23:08:10|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1650496110000|2022-04-20 23:08:30|361.39|358.59|361.3|358.5|361.39|358.59|361.3|358.5|0
1650496120000|2022-04-20 23:08:40|361.39|358.59|361.48|358.68|361.48|358.68|361.39|358.59|0
1650496130000|2022-04-20 23:08:50|361.56|358.76|361.48|358.68|361.56|358.76|361.48|358.68|0
1650496160000|2022-04-20 23:09:20|361.56|358.76|361.39|358.59|361.56|358.76|361.39|358.59|0
1650496180000|2022-04-20 23:09:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650496210000|2022-04-20 23:10:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650496230000|2022-04-20 23:10:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650496240000|2022-04-20 23:10:40|361.39|358.59|361.21|358.41|361.39|358.59|361.21|358.41|0
1650496260000|2022-04-20 23:11:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1650496270000|2022-04-20 23:11:10|361.39|358.59|361.56|358.76|361.56|358.76|361.39|358.59|0
1650496300000|2022-04-20 23:11:40|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650496310000|2022-04-20 23:11:50|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650496330000|2022-04-20 23:12:10|361.74|358.94|361.65|358.85|361.74|358.94|361.65|358.85|0
1650496340000|2022-04-20 23:12:20|361.74|358.94|361.83|359.03|361.83|359.03|361.74|358.94|0
1650496350000|2022-04-20 23:12:30|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650496360000|2022-04-20 23:12:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1650496370000|2022-04-20 23:12:50|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650496430000|2022-04-20 23:13:50|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1650496440000|2022-04-20 23:14:00|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1650496450000|2022-04-20 23:14:10|362|359.2|361.91|359.11|362|359.2|361.91|359.11|0
1650496480000|2022-04-20 23:14:40|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1650496510000|2022-04-20 23:15:10|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1650496520000|2022-04-20 23:15:20|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1650496530000|2022-04-20 23:15:30|361.91|359.11|362.09|359.29|362.09|359.29|361.91|359.11|0
1650496560000|2022-04-20 23:16:00|362.26|359.46|362.09|359.29|362.26|359.46|362.09|359.29|0
1650496570000|2022-04-20 23:16:10|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1650496610000|2022-04-20 23:16:50|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1650496620000|2022-04-20 23:17:00|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1650496630000|2022-04-20 23:17:10|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650496660000|2022-04-20 23:17:40|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1650496680000|2022-04-20 23:18:00|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650496710000|2022-04-20 23:18:30|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1650496720000|2022-04-20 23:18:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650496730000|2022-04-20 23:18:50|361.47|358.67|361.38|358.58|361.47|358.67|361.38|358.58|0
1650496740000|2022-04-20 23:19:00|361.65|358.85|361.73|358.93|361.73|358.93|361.65|358.85|0
1650496750000|2022-04-20 23:19:10|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1650496760000|2022-04-20 23:19:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650496770000|2022-04-20 23:19:30|361.47|358.67|361.38|358.58|361.47|358.67|361.38|358.58|0
1650496810000|2022-04-20 23:20:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1650496820000|2022-04-20 23:20:20|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1650496860000|2022-04-20 23:21:00|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650496870000|2022-04-20 23:21:10|362.08|359.28|361.91|359.11|362.08|359.28|361.91|359.11|0
1650496900000|2022-04-20 23:21:40|361.73|358.93|361.91|359.11|361.91|359.11|361.73|358.93|0
1650496930000|2022-04-20 23:22:10|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1650496950000|2022-04-20 23:22:30|362|359.2|361.56|358.76|362|359.2|361.56|358.76|0
1650497010000|2022-04-20 23:23:30|361.65|358.85|361.73|358.93|361.73|358.93|361.65|358.85|0
1650497020000|2022-04-20 23:23:40|361.65|358.85|361.73|358.93|361.73|358.93|361.65|358.85|0
1650497040000|2022-04-20 23:24:00|361.91|359.11|361.82|359.02|361.91|359.11|361.82|359.02|0
1650497060000|2022-04-20 23:24:20|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1650497110000|2022-04-20 23:25:10|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1650497130000|2022-04-20 23:25:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650497240000|2022-04-20 23:27:20|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1650497250000|2022-04-20 23:27:30|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1650497260000|2022-04-20 23:27:40|361.12|358.32|361.38|358.58|361.38|358.58|361.03|358.23|0
1650497270000|2022-04-20 23:27:50|361.65|358.85|361.56|358.76|361.65|358.85|361.56|358.76|0
1650497290000|2022-04-20 23:28:10|361.38|358.58|361.2|358.4|361.38|358.58|361.2|358.4|0
1650497300000|2022-04-20 23:28:20|361.12|358.32|361.12|358.32|361.2|358.4|361.12|358.32|0
1650497310000|2022-04-20 23:28:30|361.03|358.23|361.38|358.58|361.38|358.58|361.03|358.23|0
1650497320000|2022-04-20 23:28:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650497340000|2022-04-20 23:29:00|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1650497400000|2022-04-20 23:30:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650497410000|2022-04-20 23:30:10|360.77|357.97|360.85|358.05|360.85|358.05|360.77|357.97|0
1650497430000|2022-04-20 23:30:30|360.68|357.88|360.85|358.05|360.85|358.05|360.68|357.88|0
1650497450000|2022-04-20 23:30:50|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650497490000|2022-04-20 23:31:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650497500000|2022-04-20 23:31:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650497510000|2022-04-20 23:31:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650497520000|2022-04-20 23:32:00|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650497530000|2022-04-20 23:32:10|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1650497580000|2022-04-20 23:33:00|361.29|358.49|361.03|358.23|361.29|358.49|361.03|358.23|0
1650497590000|2022-04-20 23:33:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650497610000|2022-04-20 23:33:30|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1650497620000|2022-04-20 23:33:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1650497630000|2022-04-20 23:33:50|361.03|358.23|361.12|358.32|361.2|358.4|361.03|358.23|0
1650497640000|2022-04-20 23:34:00|361.2|358.4|361.03|358.23|361.2|358.4|361.03|358.23|0
1650497680000|2022-04-20 23:34:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650497700000|2022-04-20 23:35:00|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1650497730000|2022-04-20 23:35:30|360.5|357.7|360.85|358.05|360.85|358.05|360.5|357.7|0
1650497740000|2022-04-20 23:35:40|360.77|357.97|360.68|357.88|360.77|357.97|360.68|357.88|0
1650497760000|2022-04-20 23:36:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650497770000|2022-04-20 23:36:10|360.77|357.97|360.85|358.05|360.85|358.05|360.77|357.97|0
1650497780000|2022-04-20 23:36:20|361.03|358.23|360.94|358.14|361.03|358.23|360.94|358.14|0
1650497790000|2022-04-20 23:36:30|360.85|358.05|360.94|358.14|361.03|358.23|360.85|358.05|0
1650497800000|2022-04-20 23:36:40|361.03|358.23|360.94|358.14|361.03|358.23|360.94|358.14|0
1650497810000|2022-04-20 23:36:50|360.85|358.05|360.85|358.05|360.94|358.14|360.85|358.05|0
1650497830000|2022-04-20 23:37:10|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1650497850000|2022-04-20 23:37:30|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650497860000|2022-04-20 23:37:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1650497880000|2022-04-20 23:38:00|360.5|357.7|360.59|357.79|360.59|357.79|360.33|357.53|0
1650497890000|2022-04-20 23:38:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1650497910000|2022-04-20 23:38:30|360.59|357.79|360.5|357.7|360.68|357.88|360.5|357.7|0
1650497920000|2022-04-20 23:38:40|360.33|357.53|360.5|357.7|360.5|357.7|360.33|357.53|0
1650497960000|2022-04-20 23:39:20|360.59|357.79|360.68|357.88|360.68|357.88|360.59|357.79|0
1650497970000|2022-04-20 23:39:30|360.59|357.79|360.5|357.7|360.59|357.79|360.5|357.7|0
1650498000000|2022-04-20 23:40:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650498030000|2022-04-20 23:40:30|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650498040000|2022-04-20 23:40:40|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1650498090000|2022-04-20 23:41:30|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650498100000|2022-04-20 23:41:40|360.15|357.35|359.97|357.17|360.15|357.35|359.97|357.17|0
1650498120000|2022-04-20 23:42:00|359.89|357.09|359.8|357|359.89|357.09|359.8|357|0
1650498130000|2022-04-20 23:42:10|359.89|357.09|359.8|357|359.89|357.09|359.8|357|0
1650498160000|2022-04-20 23:42:40|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1650498170000|2022-04-20 23:42:50|359.8|357|359.8|357|359.8|357|359.8|357|0
1650498250000|2022-04-20 23:44:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1650498290000|2022-04-20 23:44:50|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1650498300000|2022-04-20 23:45:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650498310000|2022-04-20 23:45:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1650498330000|2022-04-20 23:45:30|359.54|356.74|359.62|356.82|359.62|356.82|359.54|356.74|0
1650498340000|2022-04-20 23:45:40|359.71|356.91|359.71|356.91|359.71|356.91|359.62|356.82|0
1650498350000|2022-04-20 23:45:50|359.8|357|359.97|357.17|359.97|357.17|359.8|357|0
1650498360000|2022-04-20 23:46:00|359.8|357|359.8|357|359.89|357.09|359.8|357|0
1650498370000|2022-04-20 23:46:10|359.97|357.17|359.8|357|359.97|357.17|359.8|357|0
1650498380000|2022-04-20 23:46:20|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650498390000|2022-04-20 23:46:30|360.15|357.35|360.15|357.35|360.15|357.35|359.97|357.17|0
1650498410000|2022-04-20 23:46:50|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650498430000|2022-04-20 23:47:10|359.8|357|359.8|357|359.8|357|359.8|357|0
1650498450000|2022-04-20 23:47:30|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1650498470000|2022-04-20 23:47:50|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650498480000|2022-04-20 23:48:00|359.36|356.56|359.1|356.3|359.36|356.56|359.1|356.3|0
1650498490000|2022-04-20 23:48:10|359.27|356.47|359.45|356.65|359.45|356.65|359.27|356.47|0
1650498510000|2022-04-20 23:48:30|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650498520000|2022-04-20 23:48:40|359.1|356.3|359.27|356.47|359.27|356.47|359.1|356.3|0
1650498550000|2022-04-20 23:49:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1650498560000|2022-04-20 23:49:20|359.36|356.56|359.45|356.65|359.45|356.65|359.36|356.56|0
1650498570000|2022-04-20 23:49:30|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650498600000|2022-04-20 23:50:00|359.1|356.3|359.1|356.3|359.1|356.3|359.1|356.3|0
1650498610000|2022-04-20 23:50:10|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650498620000|2022-04-20 23:50:20|359.1|356.3|358.92|356.12|359.1|356.3|358.92|356.12|0
1650498640000|2022-04-20 23:50:40|358.75|355.95|358.57|355.77|358.75|355.95|358.57|355.77|0
1650498650000|2022-04-20 23:50:50|358.75|355.95|358.92|356.12|358.92|356.12|358.75|355.95|0
1650498660000|2022-04-20 23:51:00|359.1|356.3|358.75|355.95|359.1|356.3|358.75|355.95|0
1650498670000|2022-04-20 23:51:10|358.92|356.12|358.75|355.95|358.92|356.12|358.75|355.95|0
1650498690000|2022-04-20 23:51:30|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650498720000|2022-04-20 23:52:00|359.1|356.3|358.75|355.95|359.1|356.3|358.75|355.95|0
1650498730000|2022-04-20 23:52:10|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650498760000|2022-04-20 23:52:40|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650498770000|2022-04-20 23:52:50|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650498780000|2022-04-20 23:53:00|358.84|356.04|358.75|355.95|358.92|356.12|358.75|355.95|0
1650498800000|2022-04-20 23:53:20|358.66|355.86|358.75|355.95|358.75|355.95|358.66|355.86|0
1650498810000|2022-04-20 23:53:30|358.92|356.12|358.84|356.04|358.92|356.12|358.84|356.04|0
1650498820000|2022-04-20 23:53:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650498830000|2022-04-20 23:53:50|359.1|356.3|359.1|356.3|359.1|356.3|359.1|356.3|0
1650498840000|2022-04-20 23:54:00|359.19|356.39|359.1|356.3|359.19|356.39|359.1|356.3|0
1650498890000|2022-04-20 23:54:50|359.19|356.39|359.27|356.47|359.45|356.65|359.19|356.39|0
1650498900000|2022-04-20 23:55:00|359.45|356.65|359.27|356.47|359.45|356.65|359.27|356.47|0
1650498910000|2022-04-20 23:55:10|359.45|356.65|359.62|356.82|359.62|356.82|359.45|356.65|0
1650498920000|2022-04-20 23:55:20|359.79|356.99|359.97|357.17|359.97|357.17|359.79|356.99|0
1650498930000|2022-04-20 23:55:30|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1650498940000|2022-04-20 23:55:40|359.62|356.82|359.45|356.65|359.62|356.82|359.45|356.65|0
1650498950000|2022-04-20 23:55:50|359.54|356.74|359.62|356.82|359.62|356.82|359.54|356.74|0
1650498960000|2022-04-20 23:56:00|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1650498970000|2022-04-20 23:56:10|359.62|356.82|359.79|356.99|359.79|356.99|359.62|356.82|0
1650498980000|2022-04-20 23:56:20|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650499000000|2022-04-20 23:56:40|359.89|357.09|359.97|357.17|359.97|357.17|359.89|357.09|0
1650499010000|2022-04-20 23:56:50|360.14|357.34|359.97|357.17|360.14|357.34|359.97|357.17|0
1650499020000|2022-04-20 23:57:00|360.14|357.34|359.97|357.17|360.14|357.34|359.97|357.17|0
1650499050000|2022-04-20 23:57:30|359.79|356.99|359.62|356.82|359.79|356.99|359.62|356.82|0
1650499060000|2022-04-20 23:57:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1650499070000|2022-04-20 23:57:50|359.27|356.47|359.44|356.64|359.44|356.64|359.27|356.47|0
1650499080000|2022-04-20 23:58:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1650499110000|2022-04-20 23:58:30|359.27|356.47|359.27|356.47|359.27|356.47|359.19|356.39|0
1650499120000|2022-04-20 23:58:40|359.09|356.29|359.44|356.64|359.44|356.64|359.09|356.29|0
1650499140000|2022-04-20 23:59:00|359.62|356.82|359.79|356.99|359.79|356.99|359.62|356.82|0
1650499150000|2022-04-20 23:59:10|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1650499200000|2022-04-21 00:00:00|360.32|357.52|359.97|357.17|360.32|357.52|359.79|356.99|0
1650499210000|2022-04-21 00:00:10|360.14|357.34|360.14|357.34|360.32|357.52|360.14|357.34|0
1650499220000|2022-04-21 00:00:20|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650499230000|2022-04-21 00:00:30|360.14|357.34|359.79|356.99|360.14|357.34|359.79|356.99|0
1650499240000|2022-04-21 00:00:40|359.97|357.17|360.14|357.34|360.14|357.34|359.79|356.99|0
1650499250000|2022-04-21 00:00:50|359.97|357.17|359.97|357.17|359.97|357.17|359.79|356.99|0
1650499260000|2022-04-21 00:01:00|359.62|356.82|359.44|356.64|359.62|356.82|359.44|356.64|0
1650499270000|2022-04-21 00:01:10|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650499280000|2022-04-21 00:01:20|359.44|356.64|359.44|356.64|359.62|356.82|359.44|356.64|0
1650499290000|2022-04-21 00:01:30|359.27|356.47|359.44|356.64|359.44|356.64|359.27|356.47|0
1650499300000|2022-04-21 00:01:40|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650499310000|2022-04-21 00:01:50|359.44|356.64|359.27|356.47|359.44|356.64|359.27|356.47|0
1650499320000|2022-04-21 00:02:00|359.36|356.56|359.44|356.64|359.44|356.64|359.36|356.56|0
1650499330000|2022-04-21 00:02:10|359.27|356.47|358.92|356.12|359.27|356.47|358.92|356.12|0
1650499340000|2022-04-21 00:02:20|359.01|356.21|358.92|356.12|359.01|356.21|358.92|356.12|0
1650499350000|2022-04-21 00:02:30|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1650499360000|2022-04-21 00:02:40|359.01|356.21|358.74|355.94|359.01|356.21|358.74|355.94|0
1650499380000|2022-04-21 00:03:00|358.83|356.03|358.74|355.94|358.83|356.03|358.74|355.94|0
1650499390000|2022-04-21 00:03:10|358.57|355.77|358.22|355.42|358.57|355.77|358.22|355.42|0
1650499400000|2022-04-21 00:03:20|358.05|355.25|358.22|355.42|358.22|355.42|357.87|355.07|0
1650499410000|2022-04-21 00:03:30|358.05|355.25|358.22|355.42|358.22|355.42|358.05|355.25|0
1650499420000|2022-04-21 00:03:40|358.39|355.59|358.49|355.69|358.49|355.69|358.39|355.59|0
1650499430000|2022-04-21 00:03:50|358.57|355.77|358.74|355.94|358.74|355.94|358.57|355.77|0
1650499440000|2022-04-21 00:04:00|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650499450000|2022-04-21 00:04:10|359.09|356.29|359.09|356.29|359.27|356.47|359.09|356.29|0
1650499460000|2022-04-21 00:04:20|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650499490000|2022-04-21 00:04:50|359.36|356.56|359.36|356.56|359.44|356.64|359.36|356.56|0
1650499500000|2022-04-21 00:05:00|359.44|356.64|359.09|356.29|359.44|356.64|359.09|356.29|0
1650499510000|2022-04-21 00:05:10|359.18|356.38|359.09|356.29|359.18|356.38|359.09|356.29|0
1650499520000|2022-04-21 00:05:20|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650499530000|2022-04-21 00:05:30|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1650499540000|2022-04-21 00:05:40|358.39|355.59|358.39|355.59|358.39|355.59|358.22|355.42|0
1650499550000|2022-04-21 00:05:50|358.57|355.77|358.57|355.77|358.57|355.77|358.39|355.59|0
1650499560000|2022-04-21 00:06:00|358.39|355.59|358.39|355.59|358.48|355.68|358.39|355.59|0
1650499570000|2022-04-21 00:06:10|358.22|355.42|358.39|355.59|358.39|355.59|358.22|355.42|0
1650499580000|2022-04-21 00:06:20|358.48|355.68|358.04|355.24|358.48|355.68|358.04|355.24|0
1650499590000|2022-04-21 00:06:30|358.22|355.42|358.22|355.42|358.39|355.59|358.22|355.42|0
1650499600000|2022-04-21 00:06:40|358.04|355.24|358.22|355.42|358.22|355.42|358.04|355.24|0
1650499630000|2022-04-21 00:07:10|358.57|355.77|358.57|355.77|358.57|355.77|358.39|355.59|0
1650499640000|2022-04-21 00:07:20|358.48|355.68|358.39|355.59|358.57|355.77|358.39|355.59|0
1650499650000|2022-04-21 00:07:30|358.57|355.77|358.39|355.59|358.57|355.77|358.39|355.59|0
1650499660000|2022-04-21 00:07:40|358.48|355.68|358.39|355.59|358.48|355.68|358.39|355.59|0
1650499670000|2022-04-21 00:07:50|358.31|355.51|358.22|355.42|358.39|355.59|358.22|355.42|0
1650499680000|2022-04-21 00:08:00|358.39|355.59|358.04|355.24|358.39|355.59|358.04|355.24|0
1650499690000|2022-04-21 00:08:10|358.13|355.33|358.22|355.42|358.22|355.42|358.04|355.24|0
1650499700000|2022-04-21 00:08:20|358.39|355.59|358.39|355.59|358.57|355.77|358.39|355.59|0
1650499720000|2022-04-21 00:08:40|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1650499730000|2022-04-21 00:08:50|358.48|355.68|358.57|355.77|358.57|355.77|358.48|355.68|0
1650499750000|2022-04-21 00:09:10|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1650499760000|2022-04-21 00:09:20|358.74|355.94|358.74|355.94|358.92|356.12|358.74|355.94|0
1650499790000|2022-04-21 00:09:50|358.66|355.86|358.57|355.77|358.66|355.86|358.57|355.77|0
1650499800000|2022-04-21 00:10:00|358.74|355.94|358.48|355.68|358.74|355.94|358.39|355.59|0
1650499810000|2022-04-21 00:10:10|358.57|355.77|358.74|355.94|358.74|355.94|358.57|355.77|0
1650499820000|2022-04-21 00:10:20|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1650499830000|2022-04-21 00:10:30|358.57|355.77|358.92|356.12|358.92|356.12|358.57|355.77|0
1650499840000|2022-04-21 00:10:40|358.57|355.77|358.57|355.77|358.74|355.94|358.57|355.77|0
1650499850000|2022-04-21 00:10:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1650499860000|2022-04-21 00:11:00|358.66|355.86|358.74|355.94|358.74|355.94|358.57|355.77|0
1650499870000|2022-04-21 00:11:10|358.66|355.86|358.57|355.77|358.66|355.86|358.57|355.77|0
1650499880000|2022-04-21 00:11:20|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1650499890000|2022-04-21 00:11:30|358.92|356.12|359.09|356.29|359.09|356.29|358.92|356.12|0
1650499900000|2022-04-21 00:11:40|358.92|356.12|359.01|356.21|359.01|356.21|358.92|356.12|0
1650499910000|2022-04-21 00:11:50|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1650499940000|2022-04-21 00:12:20|358.91|356.11|359.09|356.29|359.09|356.29|358.91|356.11|0
1650499950000|2022-04-21 00:12:30|359.01|356.21|358.91|356.11|359.01|356.21|358.91|356.11|0
1650499960000|2022-04-21 00:12:40|359.09|356.29|359.01|356.21|359.09|356.29|359.01|356.21|0
1650499970000|2022-04-21 00:12:50|359.09|356.29|358.91|356.11|359.09|356.29|358.91|356.11|0
1650499980000|2022-04-21 00:13:00|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1650499990000|2022-04-21 00:13:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650500000000|2022-04-21 00:13:20|358.91|356.11|358.91|356.11|359.09|356.29|358.91|356.11|0
1650500010000|2022-04-21 00:13:30|358.74|355.94|358.91|356.11|358.91|356.11|358.74|355.94|0
1650500020000|2022-04-21 00:13:40|359.01|356.21|359.09|356.29|359.09|356.29|358.91|356.11|0
1650500030000|2022-04-21 00:13:50|358.91|356.11|359.09|356.29|359.09|356.29|358.91|356.11|0
1650500040000|2022-04-21 00:14:00|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1650500050000|2022-04-21 00:14:10|359.09|356.29|358.91|356.11|359.09|356.29|358.91|356.11|0
1650500060000|2022-04-21 00:14:20|359|356.2|359.09|356.29|359.09|356.29|359|356.2|0
1650500070000|2022-04-21 00:14:30|359|356.2|359|356.2|359|356.2|359|356.2|0
1650500080000|2022-04-21 00:14:40|359.09|356.29|359.09|356.29|359.09|356.29|359|356.2|0
1650500090000|2022-04-21 00:14:50|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1650500100000|2022-04-21 00:15:00|359.44|356.64|359.44|356.64|359.44|356.64|359.26|356.46|0
1650500110000|2022-04-21 00:15:10|359.35|356.55|359.26|356.46|359.44|356.64|359.26|356.46|0
1650500120000|2022-04-21 00:15:20|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1650500130000|2022-04-21 00:15:30|358.91|356.11|359|356.2|359.26|356.46|358.91|356.11|0
1650500140000|2022-04-21 00:15:40|358.91|356.11|359|356.2|359|356.2|358.91|356.11|0
1650500150000|2022-04-21 00:15:50|358.91|356.11|359.44|356.64|359.44|356.64|358.91|356.11|0
1650500170000|2022-04-21 00:16:10|359.26|356.46|359.09|356.29|359.26|356.46|359.09|356.29|0
1650500180000|2022-04-21 00:16:20|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1650500190000|2022-04-21 00:16:30|359.44|356.64|359.35|356.55|359.44|356.64|359.26|356.46|0
1650500200000|2022-04-21 00:16:40|359.26|356.46|359.09|356.29|359.26|356.46|359.09|356.29|0
1650500210000|2022-04-21 00:16:50|359.18|356.38|359.09|356.29|359.18|356.38|359.09|356.29|0
1650500220000|2022-04-21 00:17:00|358.91|356.11|359.09|356.29|359.09|356.29|358.91|356.11|0
1650500230000|2022-04-21 00:17:10|358.91|356.11|358.74|355.94|358.91|356.11|358.74|355.94|0
1650500240000|2022-04-21 00:17:20|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650500250000|2022-04-21 00:17:30|358.65|355.85|358.56|355.76|358.65|355.85|358.56|355.76|0
1650500280000|2022-04-21 00:18:00|358.39|355.59|358.21|355.41|358.39|355.59|358.21|355.41|0
1650500290000|2022-04-21 00:18:10|358.04|355.24|357.52|354.72|358.04|355.24|357.52|354.72|0
1650500300000|2022-04-21 00:18:20|357.69|354.89|357.87|355.07|357.87|355.07|357.69|354.89|0
1650500310000|2022-04-21 00:18:30|357.69|354.89|357.87|355.07|357.87|355.07|357.69|354.89|0
1650500320000|2022-04-21 00:18:40|358.04|355.24|357.52|354.72|358.04|355.24|357.52|354.72|0
1650500330000|2022-04-21 00:18:50|357.69|354.89|357.78|354.98|357.78|354.98|357.69|354.89|0
1650500340000|2022-04-21 00:19:00|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1650500350000|2022-04-21 00:19:10|357.52|354.72|357.61|354.81|357.69|354.89|357.52|354.72|0
1650500360000|2022-04-21 00:19:20|357.69|354.89|357.78|354.98|357.78|354.98|357.69|354.89|0
1650500370000|2022-04-21 00:19:30|357.87|355.07|357.87|355.07|357.87|355.07|357.69|354.89|0
1650500380000|2022-04-21 00:19:40|357.96|355.16|358.04|355.24|358.04|355.24|357.96|355.16|0
1650500390000|2022-04-21 00:19:50|357.87|355.07|357.87|355.07|357.96|355.16|357.87|355.07|0
1650500400000|2022-04-21 00:20:00|357.96|355.16|358.39|355.59|358.39|355.59|357.96|355.16|0
1650500410000|2022-04-21 00:20:10|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1650500420000|2022-04-21 00:20:20|357.87|355.07|357.87|355.07|357.87|355.07|357.87|355.07|0
1650500430000|2022-04-21 00:20:30|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1650500440000|2022-04-21 00:20:40|358.21|355.41|358.39|355.59|358.39|355.59|358.21|355.41|0
1650500450000|2022-04-21 00:20:50|358.21|355.41|358.3|355.5|358.3|355.5|358.21|355.41|0
1650500460000|2022-04-21 00:21:00|358.21|355.41|358.65|355.85|358.65|355.85|358.21|355.41|0
1650500470000|2022-04-21 00:21:10|358.56|355.76|358.91|356.11|358.91|356.11|358.56|355.76|0
1650500480000|2022-04-21 00:21:20|358.83|356.03|358.91|356.11|358.91|356.11|358.83|356.03|0
1650500490000|2022-04-21 00:21:30|359.09|356.29|358.91|356.11|359.09|356.29|358.91|356.11|0
1650500500000|2022-04-21 00:21:40|358.74|355.94|358.91|356.11|358.91|356.11|358.74|355.94|0
1650500510000|2022-04-21 00:21:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1650500520000|2022-04-21 00:22:00|358.83|356.03|358.74|355.94|358.83|356.03|358.74|355.94|0
1650500530000|2022-04-21 00:22:10|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650500540000|2022-04-21 00:22:20|358.48|355.68|358.48|355.68|358.48|355.68|358.39|355.59|0
1650500550000|2022-04-21 00:22:30|358.56|355.76|358.56|355.76|358.74|355.94|358.56|355.76|0
1650500560000|2022-04-21 00:22:40|358.65|355.85|358.74|355.94|358.74|355.94|358.65|355.85|0
1650500580000|2022-04-21 00:23:00|358.91|356.11|358.74|355.94|358.91|356.11|358.74|355.94|0
1650500590000|2022-04-21 00:23:10|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650500600000|2022-04-21 00:23:20|358.65|355.85|358.74|355.94|358.74|355.94|358.65|355.85|0
1650500610000|2022-04-21 00:23:30|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650500620000|2022-04-21 00:23:40|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1650500640000|2022-04-21 00:24:00|358.21|355.41|358.39|355.59|358.39|355.59|358.21|355.41|0
1650500650000|2022-04-21 00:24:10|358.21|355.41|358.39|355.59|358.39|355.59|358.21|355.41|0
1650500680000|2022-04-21 00:24:40|358.48|355.68|358.39|355.59|358.48|355.68|358.39|355.59|0
1650500690000|2022-04-21 00:24:50|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650500700000|2022-04-21 00:25:00|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1650500710000|2022-04-21 00:25:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650500720000|2022-04-21 00:25:20|358.04|355.24|358.21|355.41|358.21|355.41|358.04|355.24|0
1650500730000|2022-04-21 00:25:30|358.3|355.5|358.39|355.59|358.39|355.59|358.3|355.5|0
1650500740000|2022-04-21 00:25:40|358.3|355.5|358.39|355.59|358.39|355.59|358.21|355.41|0
1650500760000|2022-04-21 00:26:00|358.21|355.41|358.3|355.5|358.39|355.59|358.21|355.41|0
1650500770000|2022-04-21 00:26:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650500780000|2022-04-21 00:26:20|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1650500810000|2022-04-21 00:26:50|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650500820000|2022-04-21 00:27:00|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1650500830000|2022-04-21 00:27:10|358.21|355.41|358.04|355.24|358.21|355.41|358.04|355.24|0
1650500840000|2022-04-21 00:27:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650500860000|2022-04-21 00:27:40|358.39|355.59|358.21|355.41|358.39|355.59|358.21|355.41|0
1650500870000|2022-04-21 00:27:50|358.3|355.5|358.21|355.41|358.3|355.5|358.21|355.41|0
1650500880000|2022-04-21 00:28:00|358.13|355.33|358.21|355.41|358.21|355.41|358.13|355.33|0
1650500890000|2022-04-21 00:28:10|358.3|355.5|358.39|355.59|358.39|355.59|358.3|355.5|0
1650500900000|2022-04-21 00:28:20|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650500910000|2022-04-21 00:28:30|358.39|355.59|358.21|355.41|358.39|355.59|358.21|355.41|0
1650500920000|2022-04-21 00:28:40|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1650500930000|2022-04-21 00:28:50|358.21|355.41|358.39|355.59|358.39|355.59|358.21|355.41|0
1650500940000|2022-04-21 00:29:00|358.56|355.76|358.56|355.76|358.56|355.76|358.48|355.68|0
1650500960000|2022-04-21 00:29:20|358.39|355.59|358.38|355.58|358.48|355.68|358.38|355.58|0
1650500970000|2022-04-21 00:29:30|358.48|355.68|358.56|355.76|358.56|355.76|358.48|355.68|0
1650501000000|2022-04-21 00:30:00|358.48|355.68|358.56|355.76|358.56|355.76|358.38|355.58|0
1650501010000|2022-04-21 00:30:10|358.38|355.58|358.56|355.76|358.56|355.76|358.38|355.58|0
1650501020000|2022-04-21 00:30:20|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1650501030000|2022-04-21 00:30:30|358.48|355.68|358.38|355.58|358.48|355.68|358.38|355.58|0
1650501050000|2022-04-21 00:30:50|358.48|355.68|358.56|355.76|358.56|355.76|358.48|355.68|0
1650501060000|2022-04-21 00:31:00|358.38|355.58|358.56|355.76|358.56|355.76|358.38|355.58|0
1650501080000|2022-04-21 00:31:20|358.38|355.58|358.3|355.5|358.38|355.58|358.21|355.41|0
1650501090000|2022-04-21 00:31:30|358.38|355.58|358.56|355.76|358.56|355.76|358.38|355.58|0
1650501100000|2022-04-21 00:31:40|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1650501110000|2022-04-21 00:31:50|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650501120000|2022-04-21 00:32:00|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1650501130000|2022-04-21 00:32:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650501140000|2022-04-21 00:32:20|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1650501150000|2022-04-21 00:32:30|358.04|355.24|357.86|355.06|358.04|355.24|357.86|355.06|0
1650501160000|2022-04-21 00:32:40|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1650501170000|2022-04-21 00:32:50|357.78|354.98|358.03|355.23|358.03|355.23|357.78|354.98|0
1650501180000|2022-04-21 00:33:00|357.95|355.15|357.86|355.06|357.95|355.15|357.86|355.06|0
1650501190000|2022-04-21 00:33:10|358.03|355.23|357.86|355.06|358.03|355.23|357.86|355.06|0
1650501200000|2022-04-21 00:33:20|358.03|355.23|357.95|355.15|358.03|355.23|357.95|355.15|0
1650501210000|2022-04-21 00:33:30|358.03|355.23|357.86|355.06|358.03|355.23|357.86|355.06|0
1650501220000|2022-04-21 00:33:40|357.95|355.15|357.86|355.06|357.95|355.15|357.86|355.06|0
1650501240000|2022-04-21 00:34:00|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1650501260000|2022-04-21 00:34:20|357.95|355.15|358.03|355.23|358.03|355.23|357.95|355.15|0
1650501280000|2022-04-21 00:34:40|357.86|355.06|357.95|355.15|357.95|355.15|357.86|355.06|0
1650501290000|2022-04-21 00:34:50|358.03|355.23|357.86|355.06|358.03|355.23|357.86|355.06|0
1650501300000|2022-04-21 00:35:00|358.03|355.23|358.03|355.23|358.03|355.23|357.86|355.06|0
1650501310000|2022-04-21 00:35:10|357.86|355.06|357.69|354.89|357.86|355.06|357.69|354.89|0
1650501320000|2022-04-21 00:35:20|357.86|355.06|358.03|355.23|358.03|355.23|357.86|355.06|0
1650501330000|2022-04-21 00:35:30|357.95|355.15|357.95|355.15|357.95|355.15|357.95|355.15|0
1650501340000|2022-04-21 00:35:40|358.03|355.23|358.03|355.23|358.03|355.23|357.95|355.15|0
1650501380000|2022-04-21 00:36:20|358.21|355.41|358.38|355.58|358.38|355.58|358.21|355.41|0
1650501390000|2022-04-21 00:36:30|358.56|355.76|358.47|355.67|358.56|355.76|358.38|355.58|0
1650501400000|2022-04-21 00:36:40|358.38|355.58|358.38|355.58|358.56|355.76|358.38|355.58|0
1650501410000|2022-04-21 00:36:50|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650501420000|2022-04-21 00:37:00|358.73|355.93|359.08|356.28|359.08|356.28|358.73|355.93|0
1650501440000|2022-04-21 00:37:20|359|356.2|359.25|356.45|359.25|356.45|358.91|356.11|0
1650501450000|2022-04-21 00:37:30|359.17|356.37|359.25|356.45|359.25|356.45|359.17|356.37|0
1650501460000|2022-04-21 00:37:40|359.43|356.63|359.08|356.28|359.43|356.63|359.08|356.28|0
1650501470000|2022-04-21 00:37:50|359.25|356.45|359.08|356.28|359.25|356.45|359.08|356.28|0
1650501480000|2022-04-21 00:38:00|359.17|356.37|359.08|356.28|359.25|356.45|359.08|356.28|0
1650501490000|2022-04-21 00:38:10|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650501500000|2022-04-21 00:38:20|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1650501510000|2022-04-21 00:38:30|359.25|356.45|359.35|356.55|359.43|356.63|359.25|356.45|0
1650501520000|2022-04-21 00:38:40|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650501530000|2022-04-21 00:38:50|359.08|356.28|359.25|356.45|359.25|356.45|359.08|356.28|0
1650501540000|2022-04-21 00:39:00|359.43|356.63|359.43|356.63|359.43|356.63|359.25|356.45|0
1650501550000|2022-04-21 00:39:10|359.25|356.45|359.25|356.45|359.25|356.45|359.08|356.28|0
1650501560000|2022-04-21 00:39:20|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650501570000|2022-04-21 00:39:30|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650501580000|2022-04-21 00:39:40|359.43|356.63|359.43|356.63|359.43|356.63|359.34|356.54|0
1650501590000|2022-04-21 00:39:50|359.34|356.54|359.25|356.45|359.34|356.54|359.25|356.45|0
1650501600000|2022-04-21 00:40:00|359.43|356.63|359.25|356.45|359.43|356.63|359.25|356.45|0
1650501610000|2022-04-21 00:40:10|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650501620000|2022-04-21 00:40:20|358.9|356.1|359.17|356.37|359.17|356.37|358.9|356.1|0
1650501630000|2022-04-21 00:40:30|359.25|356.45|359.08|356.28|359.25|356.45|359.08|356.28|0
1650501640000|2022-04-21 00:40:40|359.25|356.45|359.34|356.54|359.34|356.54|359.25|356.45|0
1650501650000|2022-04-21 00:40:50|359.43|356.63|359.25|356.45|359.43|356.63|359.25|356.45|0
1650501670000|2022-04-21 00:41:10|359.43|356.63|359.25|356.45|359.43|356.63|359.25|356.45|0
1650501680000|2022-04-21 00:41:20|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1650501690000|2022-04-21 00:41:30|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650501700000|2022-04-21 00:41:40|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650501710000|2022-04-21 00:41:50|359.25|356.45|359.08|356.28|359.25|356.45|359.08|356.28|0
1650501720000|2022-04-21 00:42:00|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650501730000|2022-04-21 00:42:10|359.08|356.28|359.08|356.28|359.08|356.28|358.9|356.1|0
1650501740000|2022-04-21 00:42:20|359.17|356.37|359.25|356.45|359.25|356.45|359.17|356.37|0
1650501750000|2022-04-21 00:42:30|359.17|356.37|359.25|356.45|359.25|356.45|359.08|356.28|0
1650501770000|2022-04-21 00:42:50|359.08|356.28|359.25|356.45|359.25|356.45|359.08|356.28|0
1650501780000|2022-04-21 00:43:00|359.08|356.28|358.9|356.1|359.08|356.28|358.9|356.1|0
1650501790000|2022-04-21 00:43:10|358.82|356.02|358.73|355.93|358.82|356.02|358.73|355.93|0
1650501800000|2022-04-21 00:43:20|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650501810000|2022-04-21 00:43:30|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1650501820000|2022-04-21 00:43:40|358.82|356.02|358.73|355.93|358.82|356.02|358.73|355.93|0
1650501830000|2022-04-21 00:43:50|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650501840000|2022-04-21 00:44:00|358.99|356.19|359.08|356.28|359.17|356.37|358.99|356.19|0
1650501850000|2022-04-21 00:44:10|359.25|356.45|358.9|356.1|359.25|356.45|358.9|356.1|0
1650501870000|2022-04-21 00:44:30|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650501890000|2022-04-21 00:44:50|358.9|356.1|358.73|355.93|358.9|356.1|358.73|355.93|0
1650501910000|2022-04-21 00:45:10|358.55|355.75|358.64|355.84|358.73|355.93|358.55|355.75|0
1650501920000|2022-04-21 00:45:20|358.55|355.75|358.73|355.93|358.73|355.93|358.55|355.75|0
1650501940000|2022-04-21 00:45:40|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650501950000|2022-04-21 00:45:50|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1650501960000|2022-04-21 00:46:00|358.55|355.75|358.73|355.93|358.73|355.93|358.55|355.75|0
1650501970000|2022-04-21 00:46:10|358.82|356.02|358.73|355.93|358.82|356.02|358.73|355.93|0
1650501980000|2022-04-21 00:46:20|358.82|356.02|359.08|356.28|359.08|356.28|358.82|356.02|0
1650501990000|2022-04-21 00:46:30|359.17|356.37|359.08|356.28|359.17|356.37|359.08|356.28|0
1650502000000|2022-04-21 00:46:40|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650502020000|2022-04-21 00:47:00|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1650502030000|2022-04-21 00:47:10|359.08|356.28|358.9|356.1|359.08|356.28|358.9|356.1|0
1650502040000|2022-04-21 00:47:20|359.08|356.28|358.9|356.1|359.08|356.28|358.9|356.1|0
1650502060000|2022-04-21 00:47:40|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650502070000|2022-04-21 00:47:50|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650502080000|2022-04-21 00:48:00|358.99|356.19|359.08|356.28|359.08|356.28|358.99|356.19|0
1650502130000|2022-04-21 00:48:50|359.17|356.37|359.25|356.45|359.25|356.45|359.17|356.37|0
1650502140000|2022-04-21 00:49:00|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1650502150000|2022-04-21 00:49:10|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650502160000|2022-04-21 00:49:20|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502170000|2022-04-21 00:49:30|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502180000|2022-04-21 00:49:40|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650502190000|2022-04-21 00:49:50|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502200000|2022-04-21 00:50:00|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502210000|2022-04-21 00:50:10|359.86|357.06|359.77|356.97|359.86|357.06|359.77|356.97|0
1650502220000|2022-04-21 00:50:20|359.95|357.15|359.95|357.15|359.95|357.15|359.86|357.06|0
1650502230000|2022-04-21 00:50:30|359.77|356.97|359.69|356.89|359.77|356.97|359.69|356.89|0
1650502240000|2022-04-21 00:50:40|359.6|356.8|359.69|356.89|359.77|356.97|359.6|356.8|0
1650502250000|2022-04-21 00:50:50|359.77|356.97|359.69|356.89|359.77|356.97|359.6|356.8|0
1650502260000|2022-04-21 00:51:00|359.77|356.97|360.12|357.32|360.12|357.32|359.77|356.97|0
1650502270000|2022-04-21 00:51:10|359.95|357.15|359.95|357.15|360.12|357.32|359.95|357.15|0
1650502280000|2022-04-21 00:51:20|360.12|357.32|359.95|357.15|360.21|357.41|359.95|357.15|0
1650502290000|2022-04-21 00:51:30|359.86|357.06|359.95|357.15|359.95|357.15|359.77|356.97|0
1650502300000|2022-04-21 00:51:40|360.12|357.32|360.12|357.32|360.12|357.32|359.95|357.15|0
1650502310000|2022-04-21 00:51:50|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1650502320000|2022-04-21 00:52:00|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650502330000|2022-04-21 00:52:10|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1650502340000|2022-04-21 00:52:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650502350000|2022-04-21 00:52:30|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1650502360000|2022-04-21 00:52:40|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650502380000|2022-04-21 00:53:00|360.3|357.5|360.12|357.32|360.3|357.5|360.12|357.32|0
1650502400000|2022-04-21 00:53:20|360.3|357.5|360.12|357.32|360.3|357.5|360.12|357.32|0
1650502410000|2022-04-21 00:53:30|360.3|357.5|360.12|357.32|360.3|357.5|360.12|357.32|0
1650502430000|2022-04-21 00:53:50|360.3|357.5|360.12|357.32|360.3|357.5|360.12|357.32|0
1650502450000|2022-04-21 00:54:10|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1650502490000|2022-04-21 00:54:50|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1650502500000|2022-04-21 00:55:00|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502510000|2022-04-21 00:55:10|359.86|357.06|359.95|357.15|359.95|357.15|359.86|357.06|0
1650502520000|2022-04-21 00:55:20|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1650502530000|2022-04-21 00:55:30|359.95|357.15|359.86|357.06|359.95|357.15|359.86|357.06|0
1650502540000|2022-04-21 00:55:40|359.95|357.15|359.77|356.97|359.95|357.15|359.77|356.97|0
1650502550000|2022-04-21 00:55:50|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1650502560000|2022-04-21 00:56:00|360.04|357.24|360.12|357.32|360.12|357.32|360.04|357.24|0
1650502570000|2022-04-21 00:56:10|360.04|357.24|359.95|357.15|360.12|357.32|359.95|357.15|0
1650502580000|2022-04-21 00:56:20|359.77|356.97|359.6|356.8|359.77|356.97|359.6|356.8|0
1650502590000|2022-04-21 00:56:30|359.77|356.97|359.86|357.06|359.86|357.06|359.77|356.97|0
1650502600000|2022-04-21 00:56:40|359.77|356.97|359.6|356.8|359.77|356.97|359.6|356.8|0
1650502610000|2022-04-21 00:56:50|359.51|356.71|359.6|356.8|359.6|356.8|359.51|356.71|0
1650502620000|2022-04-21 00:57:00|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650502640000|2022-04-21 00:57:20|359.51|356.71|359.51|356.71|359.6|356.8|359.51|356.71|0
1650502650000|2022-04-21 00:57:30|359.6|356.8|359.42|356.62|359.6|356.8|359.42|356.62|0
1650502660000|2022-04-21 00:57:40|359.6|356.8|359.42|356.62|359.6|356.8|359.42|356.62|0
1650502670000|2022-04-21 00:57:50|359.25|356.45|359.25|356.45|359.25|356.45|359.07|356.27|0
1650502680000|2022-04-21 00:58:00|359.07|356.27|358.9|356.1|359.07|356.27|358.9|356.1|0
1650502690000|2022-04-21 00:58:10|359.07|356.27|359.07|356.27|359.25|356.45|359.07|356.27|0
1650502700000|2022-04-21 00:58:20|359.25|356.45|359.07|356.27|359.25|356.45|359.07|356.27|0
1650502710000|2022-04-21 00:58:30|358.9|356.1|359.25|356.45|359.25|356.45|358.9|356.1|0
1650502730000|2022-04-21 00:58:50|359.42|356.62|359.51|356.71|359.51|356.71|359.42|356.62|0
1650502740000|2022-04-21 00:59:00|359.42|356.62|359.6|356.8|359.6|356.8|359.42|356.62|0
1650502750000|2022-04-21 00:59:10|359.51|356.71|359.42|356.62|359.51|356.71|359.42|356.62|0
1650502770000|2022-04-21 00:59:30|359.51|356.71|359.42|356.62|359.51|356.71|359.42|356.62|0
1650502780000|2022-04-21 00:59:40|359.51|356.71|359.25|356.45|359.51|356.71|359.25|356.45|0
1650502790000|2022-04-21 00:59:50|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650502800000|2022-04-21 01:00:00|359.25|356.45|359.07|356.27|359.25|356.45|359.07|356.27|0
1650502810000|2022-04-21 01:00:10|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650502820000|2022-04-21 01:00:20|359.07|356.27|359.25|356.45|359.25|356.45|359.07|356.27|0
1650502830000|2022-04-21 01:00:30|359.16|356.36|359.07|356.27|359.16|356.36|359.07|356.27|0
1650502840000|2022-04-21 01:00:40|359.25|356.45|359.07|356.27|359.25|356.45|359.07|356.27|0
1650502860000|2022-04-21 01:01:00|358.9|356.1|358.9|356.1|359.07|356.27|358.9|356.1|0
1650502870000|2022-04-21 01:01:10|358.72|355.92|358.9|356.1|358.9|356.1|358.72|355.92|0
1650502880000|2022-04-21 01:01:20|359.07|356.27|359.25|356.45|359.25|356.45|359.07|356.27|0
1650502890000|2022-04-21 01:01:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650502900000|2022-04-21 01:01:40|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650502910000|2022-04-21 01:01:50|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650502920000|2022-04-21 01:02:00|359.25|356.45|359.25|356.45|359.34|356.54|359.25|356.45|0
1650502930000|2022-04-21 01:02:10|359.42|356.62|359.25|356.45|359.42|356.62|359.25|356.45|0
1650502950000|2022-04-21 01:02:30|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1650502960000|2022-04-21 01:02:40|359.25|356.45|359.25|356.45|359.34|356.54|359.25|356.45|0
1650502980000|2022-04-21 01:03:00|359.42|356.62|359.24|356.44|359.42|356.62|359.24|356.44|0
1650503000000|2022-04-21 01:03:20|359.42|356.62|359.24|356.44|359.42|356.62|359.24|356.44|0
1650503010000|2022-04-21 01:03:30|359.34|356.54|359.24|356.44|359.34|356.54|359.24|356.44|0
1650503020000|2022-04-21 01:03:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1650503030000|2022-04-21 01:03:50|359.16|356.36|359.16|356.36|359.16|356.36|359.07|356.27|0
1650503040000|2022-04-21 01:04:00|359.07|356.27|359.24|356.44|359.24|356.44|359.07|356.27|0
1650503060000|2022-04-21 01:04:20|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650503070000|2022-04-21 01:04:30|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1650503080000|2022-04-21 01:04:40|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650503090000|2022-04-21 01:04:50|359.51|356.71|359.42|356.62|359.51|356.71|359.42|356.62|0
1650503100000|2022-04-21 01:05:00|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1650503110000|2022-04-21 01:05:10|359.77|356.97|359.94|357.14|359.94|357.14|359.77|356.97|0
1650503130000|2022-04-21 01:05:30|359.77|356.97|359.77|356.97|359.86|357.06|359.77|356.97|0
1650503140000|2022-04-21 01:05:40|359.94|357.14|359.77|356.97|359.94|357.14|359.77|356.97|0
1650503160000|2022-04-21 01:06:00|359.94|357.14|360.12|357.32|360.12|357.32|359.94|357.14|0
1650503190000|2022-04-21 01:06:30|360.29|357.49|360.38|357.58|360.38|357.58|360.29|357.49|0
1650503200000|2022-04-21 01:06:40|360.47|357.67|360.47|357.67|360.64|357.84|360.47|357.67|0
1650503210000|2022-04-21 01:06:50|360.29|357.49|360.12|357.32|360.29|357.49|360.12|357.32|0
1650503220000|2022-04-21 01:07:00|359.94|357.14|359.77|356.97|360.12|357.32|359.77|356.97|0
1650503230000|2022-04-21 01:07:10|359.86|357.06|359.77|356.97|359.86|357.06|359.77|356.97|0
1650503240000|2022-04-21 01:07:20|359.94|357.14|359.86|357.06|359.94|357.14|359.86|357.06|0
1650503250000|2022-04-21 01:07:30|359.94|357.14|359.77|356.97|359.94|357.14|359.77|356.97|0
1650503260000|2022-04-21 01:07:40|359.86|357.06|359.94|357.14|359.94|357.14|359.86|357.06|0
1650503280000|2022-04-21 01:08:00|360.03|357.23|360.12|357.32|360.12|357.32|360.03|357.23|0
1650503290000|2022-04-21 01:08:10|360.03|357.23|359.94|357.14|360.12|357.32|359.94|357.14|0
1650503300000|2022-04-21 01:08:20|360.03|357.23|360.03|357.23|360.03|357.23|359.94|357.14|0
1650503310000|2022-04-21 01:08:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650503330000|2022-04-21 01:08:50|360.47|357.67|360.29|357.49|360.47|357.67|360.29|357.49|0
1650503380000|2022-04-21 01:09:40|360.47|357.67|360.38|357.58|360.47|357.67|360.38|357.58|0
1650503390000|2022-04-21 01:09:50|360.47|357.67|360.29|357.49|360.47|357.67|360.29|357.49|0
1650503400000|2022-04-21 01:10:00|360.12|357.32|359.94|357.14|360.12|357.32|359.94|357.14|0
1650503410000|2022-04-21 01:10:10|360.12|357.32|360.12|357.32|360.12|357.32|360.03|357.23|0
1650503420000|2022-04-21 01:10:20|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1650503430000|2022-04-21 01:10:30|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1650503440000|2022-04-21 01:10:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650503460000|2022-04-21 01:11:00|360.38|357.58|360.47|357.67|360.47|357.67|360.38|357.58|0
1650503470000|2022-04-21 01:11:10|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650503480000|2022-04-21 01:11:20|360.56|357.76|360.64|357.84|360.64|357.84|360.56|357.76|0
1650503520000|2022-04-21 01:12:00|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1650503530000|2022-04-21 01:12:10|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650503560000|2022-04-21 01:12:40|360.47|357.67|360.29|357.49|360.47|357.67|360.29|357.49|0
1650503570000|2022-04-21 01:12:50|360.47|357.67|360.29|357.49|360.47|357.67|360.29|357.49|0
1650503610000|2022-04-21 01:13:30|360.12|357.32|360.29|357.49|360.29|357.49|360.12|357.32|0
1650503630000|2022-04-21 01:13:50|360.11|357.31|359.94|357.14|360.11|357.31|359.94|357.14|0
1650503640000|2022-04-21 01:14:00|360.11|357.31|360.03|357.23|360.11|357.31|359.94|357.14|0
1650503650000|2022-04-21 01:14:10|359.94|357.14|360.03|357.23|360.03|357.23|359.94|357.14|0
1650503660000|2022-04-21 01:14:20|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1650503680000|2022-04-21 01:14:40|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650503700000|2022-04-21 01:15:00|359.94|357.14|359.86|357.06|359.94|357.14|359.86|357.06|0
1650503710000|2022-04-21 01:15:10|359.94|357.14|359.94|357.14|360.03|357.23|359.94|357.14|0
1650503720000|2022-04-21 01:15:20|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1650503730000|2022-04-21 01:15:30|359.94|357.14|359.76|356.96|359.94|357.14|359.76|356.96|0
1650503740000|2022-04-21 01:15:40|359.59|356.79|359.76|356.96|359.76|356.96|359.59|356.79|0
1650503750000|2022-04-21 01:15:50|359.94|357.14|359.76|356.96|359.94|357.14|359.76|356.96|0
1650503760000|2022-04-21 01:16:00|359.59|356.79|359.76|356.96|359.94|357.14|359.59|356.79|0
1650503770000|2022-04-21 01:16:10|359.94|357.14|359.76|356.96|359.94|357.14|359.76|356.96|0
1650503780000|2022-04-21 01:16:20|359.94|357.14|359.94|357.14|359.94|357.14|359.86|357.06|0
1650503790000|2022-04-21 01:16:30|360.11|357.31|359.94|357.14|360.11|357.31|359.94|357.14|0
1650503800000|2022-04-21 01:16:40|359.76|356.96|359.94|357.14|359.94|357.14|359.76|356.96|0
1650503820000|2022-04-21 01:17:00|360.11|357.31|359.85|357.05|360.11|357.31|359.85|357.05|0
1650503830000|2022-04-21 01:17:10|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1650503840000|2022-04-21 01:17:20|359.85|357.05|359.94|357.14|359.94|357.14|359.85|357.05|0
1650503850000|2022-04-21 01:17:30|359.85|357.05|359.94|357.14|359.94|357.14|359.85|357.05|0
1650503870000|2022-04-21 01:17:50|359.76|356.96|359.76|356.96|359.85|357.05|359.76|356.96|0
1650503880000|2022-04-21 01:18:00|359.94|357.14|359.76|356.96|359.94|357.14|359.76|356.96|0
1650503890000|2022-04-21 01:18:10|359.68|356.88|359.41|356.61|359.68|356.88|359.41|356.61|0
1650503900000|2022-04-21 01:18:20|359.24|356.44|359.06|356.26|359.24|356.44|359.06|356.26|0
1650503920000|2022-04-21 01:18:40|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1650503970000|2022-04-21 01:19:30|359.41|356.61|359.41|356.61|359.41|356.61|359.33|356.53|0
1650503980000|2022-04-21 01:19:40|359.33|356.53|359.24|356.44|359.41|356.61|359.24|356.44|0
1650504000000|2022-04-21 01:20:00|359.33|356.53|359.41|356.61|359.41|356.61|359.33|356.53|0
1650504010000|2022-04-21 01:20:10|359.33|356.53|359.41|356.61|359.41|356.61|359.33|356.53|0
1650504020000|2022-04-21 01:20:20|359.33|356.53|359.41|356.61|359.41|356.61|359.33|356.53|0
1650504030000|2022-04-21 01:20:30|359.5|356.7|359.41|356.61|359.5|356.7|359.41|356.61|0
1650504040000|2022-04-21 01:20:40|359.24|356.44|359.41|356.61|359.41|356.61|359.24|356.44|0
1650504050000|2022-04-21 01:20:50|359.59|356.79|359.41|356.61|359.59|356.79|359.41|356.61|0
1650504060000|2022-04-21 01:21:00|359.5|356.7|359.59|356.79|359.59|356.79|359.5|356.7|0
1650504070000|2022-04-21 01:21:10|359.68|356.88|359.76|356.96|359.76|356.96|359.68|356.88|0
1650504090000|2022-04-21 01:21:30|359.94|357.14|360.11|357.31|360.11|357.31|359.94|357.14|0
1650504100000|2022-04-21 01:21:40|360.2|357.4|360.29|357.49|360.29|357.49|360.2|357.4|0
1650504110000|2022-04-21 01:21:50|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1650504120000|2022-04-21 01:22:00|360.64|357.84|360.46|357.66|360.64|357.84|360.46|357.66|0
1650504130000|2022-04-21 01:22:10|360.38|357.58|360.46|357.66|360.46|357.66|360.38|357.58|0
1650504140000|2022-04-21 01:22:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650504150000|2022-04-21 01:22:30|360.38|357.58|360.11|357.31|360.38|357.58|360.11|357.31|0
1650504160000|2022-04-21 01:22:40|360.29|357.49|360.29|357.49|360.29|357.49|360.2|357.4|0
1650504170000|2022-04-21 01:22:50|360.46|357.66|360.29|357.49|360.46|357.66|360.29|357.49|0
1650504200000|2022-04-21 01:23:20|360.11|357.31|360.29|357.49|360.29|357.49|360.11|357.31|0
1650504220000|2022-04-21 01:23:40|360.11|357.31|360.11|357.31|360.11|357.31|359.94|357.14|0
1650504230000|2022-04-21 01:23:50|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650504240000|2022-04-21 01:24:00|360.38|357.58|360.38|357.58|360.46|357.66|360.38|357.58|0
1650504250000|2022-04-21 01:24:10|360.29|357.49|360.29|357.49|360.29|357.49|360.11|357.31|0
1650504290000|2022-04-21 01:24:50|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650504300000|2022-04-21 01:25:00|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1650504310000|2022-04-21 01:25:10|360.11|357.31|360.38|357.58|360.38|357.58|360.11|357.31|0
1650504320000|2022-04-21 01:25:20|360.29|357.49|360.11|357.31|360.29|357.49|360.11|357.31|0
1650504330000|2022-04-21 01:25:30|360.2|357.4|360.29|357.49|360.29|357.49|360.2|357.4|0
1650504340000|2022-04-21 01:25:40|360.11|357.31|360.29|357.49|360.29|357.49|360.11|357.31|0
1650504360000|2022-04-21 01:26:00|360.46|357.66|360.46|357.66|360.81|358.01|360.46|357.66|0
1650504370000|2022-04-21 01:26:10|360.55|357.75|360.64|357.84|360.64|357.84|360.55|357.75|0
1650504380000|2022-04-21 01:26:20|360.46|357.66|360.46|357.66|360.46|357.66|360.29|357.49|0
1650504390000|2022-04-21 01:26:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650504400000|2022-04-21 01:26:40|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650504410000|2022-04-21 01:26:50|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1650504420000|2022-04-21 01:27:00|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1650504430000|2022-04-21 01:27:10|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1650504440000|2022-04-21 01:27:20|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650504450000|2022-04-21 01:27:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1650504460000|2022-04-21 01:27:40|360.38|357.58|360.46|357.66|360.46|357.66|360.38|357.58|0
1650504480000|2022-04-21 01:28:00|360.38|357.58|360.28|357.48|360.46|357.66|360.28|357.48|0
1650504500000|2022-04-21 01:28:20|360.46|357.66|360.28|357.48|360.46|357.66|360.28|357.48|0
1650504520000|2022-04-21 01:28:40|360.46|357.66|360.63|357.83|360.63|357.83|360.46|357.66|0
1650504530000|2022-04-21 01:28:50|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1650504540000|2022-04-21 01:29:00|360.28|357.48|360.46|357.66|360.46|357.66|360.2|357.4|0
1650504550000|2022-04-21 01:29:10|360.38|357.58|360.37|357.57|360.38|357.58|360.28|357.48|0
1650504560000|2022-04-21 01:29:20|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1650504570000|2022-04-21 01:29:30|360.28|357.48|360.46|357.66|360.46|357.66|360.28|357.48|0
1650504580000|2022-04-21 01:29:40|360.37|357.57|360.28|357.48|360.37|357.57|360.28|357.48|0
1650504600000|2022-04-21 01:30:00|360.2|357.4|360.46|357.66|360.63|357.83|360.2|357.4|0
1650504610000|2022-04-21 01:30:10|360.28|357.48|360.28|357.48|360.46|357.66|360.28|357.48|0
1650504620000|2022-04-21 01:30:20|360.37|357.57|360.11|357.31|360.37|357.57|360.11|357.31|0
1650504630000|2022-04-21 01:30:30|360.28|357.48|360.11|357.31|360.46|357.66|360.11|357.31|0
1650504640000|2022-04-21 01:30:40|360.02|357.22|359.93|357.13|360.02|357.22|359.93|357.13|0
1650504650000|2022-04-21 01:30:50|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650504660000|2022-04-21 01:31:00|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1650504670000|2022-04-21 01:31:10|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1650504680000|2022-04-21 01:31:20|359.85|357.05|359.76|356.96|359.85|357.05|359.76|356.96|0
1650504690000|2022-04-21 01:31:30|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1650504700000|2022-04-21 01:31:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1650504710000|2022-04-21 01:31:50|359.76|356.96|359.76|356.96|359.93|357.13|359.76|356.96|0
1650504720000|2022-04-21 01:32:00|359.67|356.87|359.41|356.61|359.76|356.96|359.41|356.61|0
1650504730000|2022-04-21 01:32:10|359.58|356.78|359.41|356.61|359.58|356.78|359.41|356.61|0
1650504740000|2022-04-21 01:32:20|359.23|356.43|359.06|356.26|359.23|356.43|359.06|356.26|0
1650504750000|2022-04-21 01:32:30|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1650504760000|2022-04-21 01:32:40|359.06|356.26|358.88|356.08|359.06|356.26|358.88|356.08|0
1650504770000|2022-04-21 01:32:50|359.06|356.26|358.88|356.08|359.06|356.26|358.88|356.08|0
1650504780000|2022-04-21 01:33:00|359.06|356.26|359.23|356.43|359.23|356.43|359.06|356.26|0
1650504790000|2022-04-21 01:33:10|359.06|356.26|358.88|356.08|359.06|356.26|358.88|356.08|0
1650504800000|2022-04-21 01:33:20|358.98|356.18|359.06|356.26|359.06|356.26|358.98|356.18|0
1650504810000|2022-04-21 01:33:30|359.15|356.35|359.06|356.26|359.23|356.43|359.06|356.26|0
1650504820000|2022-04-21 01:33:40|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1650504840000|2022-04-21 01:34:00|359.41|356.61|359.23|356.43|359.41|356.61|359.23|356.43|0
1650504850000|2022-04-21 01:34:10|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1650504860000|2022-04-21 01:34:20|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1650504870000|2022-04-21 01:34:30|359.06|356.26|358.53|355.73|359.06|356.26|358.53|355.73|0
1650504890000|2022-04-21 01:34:50|358.36|355.56|358.53|355.73|358.53|355.73|358.36|355.56|0
1650504900000|2022-04-21 01:35:00|358.63|355.83|358.19|355.39|358.71|355.91|358.19|355.39|0
1650504910000|2022-04-21 01:35:10|358.01|355.21|357.84|355.04|358.01|355.21|357.84|355.04|0
1650504920000|2022-04-21 01:35:20|358.01|355.21|358.19|355.39|358.19|355.39|358.01|355.21|0
1650504940000|2022-04-21 01:35:40|358.28|355.48|358.45|355.65|358.45|355.65|358.28|355.48|0
1650504950000|2022-04-21 01:35:50|358.53|355.73|358.36|355.56|358.53|355.73|358.19|355.39|0
1650504960000|2022-04-21 01:36:00|358.19|355.39|358.28|355.48|358.28|355.48|358.19|355.39|0
1650504970000|2022-04-21 01:36:10|358.19|355.39|357.84|355.04|358.19|355.39|357.84|355.04|0
1650504980000|2022-04-21 01:36:20|357.66|354.86|357.66|354.86|357.84|355.04|357.66|354.86|0
1650504990000|2022-04-21 01:36:30|357.49|354.69|357.66|354.86|357.66|354.86|357.49|354.69|0
1650505000000|2022-04-21 01:36:40|357.84|355.04|357.66|354.86|357.84|355.04|357.66|354.86|0
1650505010000|2022-04-21 01:36:50|357.49|354.69|357.66|354.86|357.66|354.86|357.49|354.69|0
1650505030000|2022-04-21 01:37:10|357.49|354.69|357.66|354.86|357.66|354.86|357.49|354.69|0
1650505040000|2022-04-21 01:37:20|357.84|355.04|357.66|354.86|357.84|355.04|357.66|354.86|0
1650505050000|2022-04-21 01:37:30|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1650505060000|2022-04-21 01:37:40|357.66|354.86|357.66|354.86|357.66|354.86|357.31|354.51|0
1650505090000|2022-04-21 01:38:10|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1650505110000|2022-04-21 01:38:30|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1650505120000|2022-04-21 01:38:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1650505130000|2022-04-21 01:38:50|357.84|355.04|357.66|354.86|357.84|355.04|357.66|354.86|0
1650505150000|2022-04-21 01:39:10|357.84|355.04|357.84|355.04|357.84|355.04|357.66|354.86|0
1650505160000|2022-04-21 01:39:20|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1650505180000|2022-04-21 01:39:40|357.84|355.04|358.01|355.21|358.01|355.21|357.84|355.04|0
1650505200000|2022-04-21 01:40:00|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1650505210000|2022-04-21 01:40:10|358.27|355.47|358.36|355.56|358.36|355.56|358.18|355.38|0
1650505220000|2022-04-21 01:40:20|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1650505230000|2022-04-21 01:40:30|358.1|355.3|358.18|355.38|358.18|355.38|358.01|355.21|0
1650505240000|2022-04-21 01:40:40|358.01|355.21|358.01|355.21|358.01|355.21|357.83|355.03|0
1650505250000|2022-04-21 01:40:50|357.93|355.13|357.83|355.03|357.93|355.13|357.83|355.03|0
1650505260000|2022-04-21 01:41:00|358.01|355.21|357.83|355.03|358.01|355.21|357.83|355.03|0
1650505270000|2022-04-21 01:41:10|357.66|354.86|357.58|354.78|357.66|354.86|357.58|354.78|0
1650505280000|2022-04-21 01:41:20|357.49|354.69|357.31|354.51|357.49|354.69|357.31|354.51|0
1650505290000|2022-04-21 01:41:30|357.23|354.43|357.14|354.34|357.23|354.43|357.14|354.34|0
1650505300000|2022-04-21 01:41:40|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1650505310000|2022-04-21 01:41:50|357.14|354.34|357.14|354.34|357.31|354.51|357.14|354.34|0
1650505320000|2022-04-21 01:42:00|357.23|354.43|357.14|354.34|357.23|354.43|357.14|354.34|0
1650505330000|2022-04-21 01:42:10|356.96|354.16|356.79|353.99|356.96|354.16|356.79|353.99|0
1650505340000|2022-04-21 01:42:20|356.27|353.47|356.09|353.29|356.27|353.47|355.92|353.12|0
1650505350000|2022-04-21 01:42:30|356.27|353.47|356.09|353.29|356.44|353.64|356.09|353.29|0
1650505360000|2022-04-21 01:42:40|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505370000|2022-04-21 01:42:50|355.84|353.04|355.92|353.12|355.92|353.12|355.84|353.04|0
1650505380000|2022-04-21 01:43:00|355.84|353.04|355.92|353.12|355.92|353.12|355.84|353.04|0
1650505390000|2022-04-21 01:43:10|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1650505400000|2022-04-21 01:43:20|355.75|352.95|355.92|353.12|355.92|353.12|355.75|352.95|0
1650505410000|2022-04-21 01:43:30|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1650505420000|2022-04-21 01:43:40|355.57|352.77|355.75|352.95|355.75|352.95|355.57|352.77|0
1650505430000|2022-04-21 01:43:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505440000|2022-04-21 01:44:00|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505450000|2022-04-21 01:44:10|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1650505460000|2022-04-21 01:44:20|355.92|353.12|356.09|353.29|356.09|353.29|355.92|353.12|0
1650505480000|2022-04-21 01:44:40|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505490000|2022-04-21 01:44:50|356.09|353.29|356.01|353.21|356.09|353.29|356.01|353.21|0
1650505500000|2022-04-21 01:45:00|355.75|352.95|355.92|353.12|355.92|353.12|355.75|352.95|0
1650505510000|2022-04-21 01:45:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505530000|2022-04-21 01:45:30|355.92|353.12|355.92|353.12|355.92|353.12|355.74|352.94|0
1650505540000|2022-04-21 01:45:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505550000|2022-04-21 01:45:50|355.4|352.6|355.74|352.94|355.74|352.94|355.4|352.6|0
1650505560000|2022-04-21 01:46:00|355.57|352.77|355.92|353.12|355.92|353.12|355.57|352.77|0
1650505570000|2022-04-21 01:46:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505620000|2022-04-21 01:47:00|356.01|353.21|355.74|352.94|356.01|353.21|355.74|352.94|0
1650505630000|2022-04-21 01:47:10|355.92|353.12|355.74|352.94|355.92|353.12|355.74|352.94|0
1650505650000|2022-04-21 01:47:30|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1650505660000|2022-04-21 01:47:40|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505670000|2022-04-21 01:47:50|356.09|353.29|356.09|353.29|356.18|353.38|356.09|353.29|0
1650505680000|2022-04-21 01:48:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505690000|2022-04-21 01:48:10|356.09|353.29|355.92|353.12|356.09|353.29|355.92|353.12|0
1650505700000|2022-04-21 01:48:20|355.74|352.94|355.83|353.03|355.83|353.03|355.74|352.94|0
1650505710000|2022-04-21 01:48:30|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505720000|2022-04-21 01:48:40|355.83|353.03|355.92|353.12|355.92|353.12|355.83|353.03|0
1650505730000|2022-04-21 01:48:50|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1650505740000|2022-04-21 01:49:00|355.92|353.12|355.92|353.12|356.01|353.21|355.92|353.12|0
1650505750000|2022-04-21 01:49:10|355.83|353.03|355.74|352.94|355.83|353.03|355.74|352.94|0
1650505760000|2022-04-21 01:49:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505780000|2022-04-21 01:49:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505790000|2022-04-21 01:49:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505810000|2022-04-21 01:50:10|356.09|353.29|355.92|353.12|356.09|353.29|355.92|353.12|0
1650505820000|2022-04-21 01:50:20|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650505850000|2022-04-21 01:50:50|356.26|353.46|356.09|353.29|356.26|353.46|356.09|353.29|0
1650505860000|2022-04-21 01:51:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505870000|2022-04-21 01:51:10|356.01|353.21|356.09|353.29|356.09|353.29|356.01|353.21|0
1650505880000|2022-04-21 01:51:20|356.26|353.46|356.09|353.29|356.26|353.46|356.09|353.29|0
1650505920000|2022-04-21 01:52:00|355.92|353.12|356.18|353.38|356.18|353.38|355.92|353.12|0
1650505930000|2022-04-21 01:52:10|356.26|353.46|356.09|353.29|356.26|353.46|356.09|353.29|0
1650505940000|2022-04-21 01:52:20|355.92|353.12|356.09|353.29|356.09|353.29|355.92|353.12|0
1650505950000|2022-04-21 01:52:30|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505960000|2022-04-21 01:52:40|356.01|353.21|356.09|353.29|356.09|353.29|355.92|353.12|0
1650505970000|2022-04-21 01:52:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650505980000|2022-04-21 01:53:00|356.01|353.21|355.92|353.12|356.01|353.21|355.92|353.12|0
1650506000000|2022-04-21 01:53:20|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650506010000|2022-04-21 01:53:30|356.26|353.46|355.92|353.12|356.26|353.46|355.92|353.12|0
1650506020000|2022-04-21 01:53:40|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1650506030000|2022-04-21 01:53:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650506040000|2022-04-21 01:54:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1650506050000|2022-04-21 01:54:10|355.83|353.03|355.74|352.94|355.92|353.12|355.74|352.94|0
1650506070000|2022-04-21 01:54:30|355.57|352.77|355.57|352.77|355.74|352.94|355.57|352.77|0
1650506080000|2022-04-21 01:54:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1650506090000|2022-04-21 01:54:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650506100000|2022-04-21 01:55:00|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1650506110000|2022-04-21 01:55:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1650506120000|2022-04-21 01:55:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650506130000|2022-04-21 01:55:30|355.57|352.77|355.57|352.77|355.66|352.86|355.57|352.77|0
1650506140000|2022-04-21 01:55:40|355.66|352.86|355.57|352.77|355.66|352.86|355.57|352.77|0
1650506160000|2022-04-21 01:56:00|355.39|352.59|355.39|352.59|355.39|352.59|355.39|352.59|0
1650506170000|2022-04-21 01:56:10|355.48|352.68|355.57|352.77|355.57|352.77|355.48|352.68|0
1650506180000|2022-04-21 01:56:20|355.39|352.59|355.39|352.59|355.39|352.59|355.39|352.59|0
1650506190000|2022-04-21 01:56:30|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1650506200000|2022-04-21 01:56:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1650506220000|2022-04-21 01:57:00|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1650506230000|2022-04-21 01:57:10|356.09|353.29|355.91|353.11|356.09|353.29|355.91|353.11|0
1650506240000|2022-04-21 01:57:20|356.09|353.29|356.09|353.29|356.09|353.29|356|353.2|0
1650506250000|2022-04-21 01:57:30|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1650506260000|2022-04-21 01:57:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650506280000|2022-04-21 01:58:00|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1650506310000|2022-04-21 01:58:30|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650506320000|2022-04-21 01:58:40|356.18|353.38|356.26|353.46|356.26|353.46|356.18|353.38|0
1650506370000|2022-04-21 01:59:30|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650506380000|2022-04-21 01:59:40|356.26|353.46|356.09|353.29|356.26|353.46|356.09|353.29|0
1650506400000|2022-04-21 02:00:00|355.91|353.11|356.26|353.46|356.26|353.46|355.91|353.11|0
1650506410000|2022-04-21 02:00:10|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650506420000|2022-04-21 02:00:20|356|353.2|356|353.2|356.09|353.29|355.91|353.11|0
1650506430000|2022-04-21 02:00:30|356.09|353.29|356|353.2|356.09|353.29|356|353.2|0
1650506440000|2022-04-21 02:00:40|356.09|353.29|356.09|353.29|356.26|353.46|356.09|353.29|0
1650506450000|2022-04-21 02:00:50|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1650506460000|2022-04-21 02:01:00|356.09|353.29|356.26|353.46|356.26|353.46|356.09|353.29|0
1650506480000|2022-04-21 02:01:20|356.61|353.81|356.78|353.98|356.78|353.98|356.61|353.81|0
1650506490000|2022-04-21 02:01:30|357.13|354.33|357.05|354.25|357.13|354.33|357.05|354.25|0
1650506500000|2022-04-21 02:01:40|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1650506510000|2022-04-21 02:01:50|357.05|354.25|356.96|354.16|357.13|354.33|356.96|354.16|0
1650506540000|2022-04-21 02:02:20|356.61|353.81|356.61|353.81|356.61|353.81|356.43|353.63|0
1650506550000|2022-04-21 02:02:30|356.43|353.63|356.61|353.81|356.61|353.81|356.43|353.63|0
1650506570000|2022-04-21 02:02:50|356.43|353.63|356.61|353.81|356.61|353.81|356.43|353.63|0
1650506580000|2022-04-21 02:03:00|356.52|353.72|356.43|353.63|356.61|353.81|356.43|353.63|0
1650506590000|2022-04-21 02:03:10|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1650506600000|2022-04-21 02:03:20|356.52|353.72|356.43|353.63|356.52|353.72|356.43|353.63|0
1650506610000|2022-04-21 02:03:30|356.61|353.81|356.43|353.63|356.61|353.81|356.43|353.63|0
1650506620000|2022-04-21 02:03:40|356.52|353.72|356.78|353.98|356.78|353.98|356.52|353.72|0
1650506630000|2022-04-21 02:03:50|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1650506640000|2022-04-21 02:04:00|356.78|353.98|356.7|353.9|356.78|353.98|356.61|353.81|0
1650506650000|2022-04-21 02:04:10|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650506670000|2022-04-21 02:04:30|356.95|354.15|356.78|353.98|356.95|354.15|356.78|353.98|0
1650506690000|2022-04-21 02:04:50|356.87|354.07|356.78|353.98|356.87|354.07|356.78|353.98|0
1650506700000|2022-04-21 02:05:00|356.95|354.15|356.78|353.98|356.95|354.15|356.78|353.98|0
1650506710000|2022-04-21 02:05:10|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1650506720000|2022-04-21 02:05:20|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1650506730000|2022-04-21 02:05:30|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1650506750000|2022-04-21 02:05:50|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1650506760000|2022-04-21 02:06:00|356.43|353.63|356.43|353.63|356.43|353.63|356.35|353.55|0
1650506770000|2022-04-21 02:06:10|356.26|353.46|355.91|353.11|356.26|353.46|355.91|353.11|0
1650506790000|2022-04-21 02:06:30|355.74|352.94|355.91|353.11|355.91|353.11|355.74|352.94|0
1650506800000|2022-04-21 02:06:40|355.74|352.94|355.91|353.11|355.91|353.11|355.74|352.94|0
1650506810000|2022-04-21 02:06:50|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1650506820000|2022-04-21 02:07:00|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650506830000|2022-04-21 02:07:10|356.26|353.46|356.08|353.28|356.26|353.46|356.08|353.28|0
1650506840000|2022-04-21 02:07:20|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1650506850000|2022-04-21 02:07:30|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650506880000|2022-04-21 02:08:00|355.91|353.11|356.08|353.28|356.08|353.28|355.91|353.11|0
1650506890000|2022-04-21 02:08:10|356|353.2|355.91|353.11|356|353.2|355.91|353.11|0
1650506900000|2022-04-21 02:08:20|356|353.2|355.83|353.03|356|353.2|355.74|352.94|0
1650506910000|2022-04-21 02:08:30|355.74|352.94|355.56|352.76|355.74|352.94|355.56|352.76|0
1650506920000|2022-04-21 02:08:40|355.65|352.85|355.56|352.76|355.74|352.94|355.56|352.76|0
1650506930000|2022-04-21 02:08:50|355.65|352.85|355.56|352.76|355.65|352.85|355.56|352.76|0
1650506940000|2022-04-21 02:09:00|355.39|352.59|355.39|352.59|355.39|352.59|355.39|352.59|0
1650506950000|2022-04-21 02:09:10|355.04|352.24|354.87|352.07|355.04|352.24|354.87|352.07|0
1650506960000|2022-04-21 02:09:20|355.21|352.41|355.21|352.41|355.39|352.59|355.21|352.41|0
1650506970000|2022-04-21 02:09:30|355.39|352.59|355.39|352.59|355.39|352.59|355.21|352.41|0
1650507000000|2022-04-21 02:10:00|355.21|352.41|355.04|352.24|355.21|352.41|355.04|352.24|0
1650507010000|2022-04-21 02:10:10|354.87|352.07|354.69|351.89|354.87|352.07|354.69|351.89|0
1650507020000|2022-04-21 02:10:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1650507030000|2022-04-21 02:10:30|354.69|351.89|354.87|352.07|354.87|352.07|354.69|351.89|0
1650507040000|2022-04-21 02:10:40|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650507120000|2022-04-21 02:12:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507140000|2022-04-21 02:12:20|355.3|352.5|355.3|352.5|355.39|352.59|355.21|352.41|0
1650507150000|2022-04-21 02:12:30|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507180000|2022-04-21 02:13:00|355.3|352.5|355.39|352.59|355.39|352.59|355.3|352.5|0
1650507190000|2022-04-21 02:13:10|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507200000|2022-04-21 02:13:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1650507210000|2022-04-21 02:13:30|355.21|352.41|355.04|352.24|355.21|352.41|355.04|352.24|0
1650507240000|2022-04-21 02:14:00|355.21|352.41|355.3|352.5|355.39|352.59|355.21|352.41|0
1650507250000|2022-04-21 02:14:10|355.21|352.41|355.39|352.59|355.39|352.59|355.21|352.41|0
1650507260000|2022-04-21 02:14:20|355.21|352.41|355.39|352.59|355.39|352.59|355.21|352.41|0
1650507280000|2022-04-21 02:14:40|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507300000|2022-04-21 02:15:00|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650507310000|2022-04-21 02:15:10|355.13|352.33|355.21|352.41|355.21|352.41|355.04|352.24|0
1650507320000|2022-04-21 02:15:20|355.13|352.33|355.04|352.24|355.21|352.41|355.04|352.24|0
1650507330000|2022-04-21 02:15:30|355.21|352.41|354.96|352.16|355.21|352.41|354.96|352.16|0
1650507340000|2022-04-21 02:15:40|355.04|352.24|355.04|352.24|355.04|352.24|354.87|352.07|0
1650507360000|2022-04-21 02:16:00|355.21|352.41|355.21|352.41|355.21|352.41|355.04|352.24|0
1650507380000|2022-04-21 02:16:20|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650507390000|2022-04-21 02:16:30|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507400000|2022-04-21 02:16:40|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650507430000|2022-04-21 02:17:10|354.86|352.06|354.86|352.06|354.86|352.06|354.69|351.89|0
1650507470000|2022-04-21 02:17:50|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650507480000|2022-04-21 02:18:00|354.86|352.06|355.04|352.24|355.04|352.24|354.86|352.06|0
1650507490000|2022-04-21 02:18:10|354.86|352.06|354.69|351.89|354.86|352.06|354.69|351.89|0
1650507520000|2022-04-21 02:18:40|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650507530000|2022-04-21 02:18:50|354.78|351.98|354.86|352.06|354.86|352.06|354.78|351.98|0
1650507550000|2022-04-21 02:19:10|354.78|351.98|354.69|351.89|354.78|351.98|354.69|351.89|0
1650507560000|2022-04-21 02:19:20|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650507590000|2022-04-21 02:19:50|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1650507600000|2022-04-21 02:20:00|354.86|352.06|355.21|352.41|355.21|352.41|354.86|352.06|0
1650507620000|2022-04-21 02:20:20|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1650507640000|2022-04-21 02:20:40|355.3|352.5|355.21|352.41|355.3|352.5|355.21|352.41|0
1650507650000|2022-04-21 02:20:50|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1650507660000|2022-04-21 02:21:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1650507670000|2022-04-21 02:21:10|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1650507680000|2022-04-21 02:21:20|355.21|352.41|355.38|352.58|355.38|352.58|355.21|352.41|0
1650507690000|2022-04-21 02:21:30|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650507720000|2022-04-21 02:22:00|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1650507770000|2022-04-21 02:22:50|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650507780000|2022-04-21 02:23:00|355.65|352.85|355.56|352.76|355.65|352.85|355.56|352.76|0
1650507790000|2022-04-21 02:23:10|355.47|352.67|355.56|352.76|355.56|352.76|355.47|352.67|0
1650507800000|2022-04-21 02:23:20|355.65|352.85|355.56|352.76|355.65|352.85|355.56|352.76|0
1650507840000|2022-04-21 02:24:00|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1650507850000|2022-04-21 02:24:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650507920000|2022-04-21 02:25:20|355.65|352.85|355.65|352.85|355.65|352.85|355.65|352.85|0
1650507930000|2022-04-21 02:25:30|355.73|352.93|355.56|352.76|355.73|352.93|355.56|352.76|0
1650507940000|2022-04-21 02:25:40|355.65|352.85|355.56|352.76|355.65|352.85|355.56|352.76|0
1650507950000|2022-04-21 02:25:50|355.65|352.85|355.65|352.85|355.73|352.93|355.65|352.85|0
1650507960000|2022-04-21 02:26:00|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1650507980000|2022-04-21 02:26:20|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508010000|2022-04-21 02:26:50|355.99|353.19|355.9|353.1|355.99|353.19|355.9|353.1|0
1650508020000|2022-04-21 02:27:00|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650508040000|2022-04-21 02:27:20|355.9|353.1|356.08|353.28|356.08|353.28|355.9|353.1|0
1650508050000|2022-04-21 02:27:30|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508060000|2022-04-21 02:27:40|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650508110000|2022-04-21 02:28:30|355.99|353.19|356.08|353.28|356.08|353.28|355.99|353.19|0
1650508130000|2022-04-21 02:28:50|355.9|353.1|355.99|353.19|355.99|353.19|355.9|353.1|0
1650508140000|2022-04-21 02:29:00|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650508220000|2022-04-21 02:30:20|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1650508230000|2022-04-21 02:30:30|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1650508240000|2022-04-21 02:30:40|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650508250000|2022-04-21 02:30:50|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508310000|2022-04-21 02:31:50|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1650508320000|2022-04-21 02:32:00|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508370000|2022-04-21 02:32:50|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1650508380000|2022-04-21 02:33:00|355.99|353.19|356.07|353.27|356.07|353.27|355.9|353.1|0
1650508390000|2022-04-21 02:33:10|355.9|353.1|355.99|353.19|355.99|353.19|355.9|353.1|0
1650508400000|2022-04-21 02:33:20|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1650508410000|2022-04-21 02:33:30|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508420000|2022-04-21 02:33:40|355.82|353.02|355.9|353.1|355.9|353.1|355.82|353.02|0
1650508440000|2022-04-21 02:34:00|355.73|352.93|355.9|353.1|355.9|353.1|355.73|352.93|0
1650508450000|2022-04-21 02:34:10|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1650508460000|2022-04-21 02:34:20|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508470000|2022-04-21 02:34:30|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1650508490000|2022-04-21 02:34:50|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508500000|2022-04-21 02:35:00|355.99|353.19|356.07|353.27|356.07|353.27|355.9|353.1|0
1650508510000|2022-04-21 02:35:10|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1650508550000|2022-04-21 02:35:50|356.07|353.27|356.25|353.45|356.25|353.45|356.07|353.27|0
1650508560000|2022-04-21 02:36:00|356.34|353.54|356.42|353.62|356.42|353.62|356.25|353.45|0
1650508570000|2022-04-21 02:36:10|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1650508580000|2022-04-21 02:36:20|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650508590000|2022-04-21 02:36:30|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1650508610000|2022-04-21 02:36:50|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650508620000|2022-04-21 02:37:00|356.51|353.71|356.59|353.79|356.59|353.79|356.51|353.71|0
1650508630000|2022-04-21 02:37:10|356.77|353.97|356.94|354.14|356.94|354.14|356.77|353.97|0
1650508640000|2022-04-21 02:37:20|357.12|354.32|356.94|354.14|357.12|354.32|356.94|354.14|0
1650508650000|2022-04-21 02:37:30|357.12|354.32|356.86|354.06|357.12|354.32|356.86|354.06|0
1650508660000|2022-04-21 02:37:40|356.94|354.14|356.77|353.97|356.94|354.14|356.77|353.97|0
1650508670000|2022-04-21 02:37:50|356.59|353.79|356.42|353.62|356.59|353.79|356.42|353.62|0
1650508690000|2022-04-21 02:38:10|356.59|353.79|356.59|353.79|356.68|353.88|356.59|353.79|0
1650508700000|2022-04-21 02:38:20|356.68|353.88|356.77|353.97|356.77|353.97|356.68|353.88|0
1650508710000|2022-04-21 02:38:30|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650508740000|2022-04-21 02:39:00|356.77|353.97|356.77|353.97|356.94|354.14|356.77|353.97|0
1650508750000|2022-04-21 02:39:10|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1650508760000|2022-04-21 02:39:20|356.77|353.97|356.77|353.97|356.94|354.14|356.77|353.97|0
1650508770000|2022-04-21 02:39:30|356.86|354.06|356.86|354.06|356.94|354.14|356.77|353.97|0
1650508780000|2022-04-21 02:39:40|356.77|353.97|356.77|353.97|356.86|354.06|356.77|353.97|0
1650508790000|2022-04-21 02:39:50|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650508800000|2022-04-21 02:40:00|356.86|354.06|356.94|354.14|356.94|354.14|356.86|354.06|0
1650508820000|2022-04-21 02:40:20|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650508840000|2022-04-21 02:40:40|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650508860000|2022-04-21 02:41:00|356.77|353.97|356.94|354.14|356.94|354.14|356.77|353.97|0
1650508890000|2022-04-21 02:41:30|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650508900000|2022-04-21 02:41:40|356.68|353.88|356.77|353.97|356.77|353.97|356.68|353.88|0
1650508980000|2022-04-21 02:43:00|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509020000|2022-04-21 02:43:40|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650509060000|2022-04-21 02:44:20|356.33|353.53|356.24|353.44|356.33|353.53|356.24|353.44|0
1650509070000|2022-04-21 02:44:30|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650509100000|2022-04-21 02:45:00|356.24|353.44|356.42|353.62|356.42|353.62|356.24|353.44|0
1650509140000|2022-04-21 02:45:40|356.59|353.79|356.68|353.88|356.68|353.88|356.59|353.79|0
1650509150000|2022-04-21 02:45:50|356.59|353.79|356.77|353.97|356.77|353.97|356.59|353.79|0
1650509160000|2022-04-21 02:46:00|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1650509170000|2022-04-21 02:46:10|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509190000|2022-04-21 02:46:30|356.42|353.62|356.24|353.44|356.42|353.62|356.24|353.44|0
1650509200000|2022-04-21 02:46:40|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650509210000|2022-04-21 02:46:50|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509240000|2022-04-21 02:47:20|356.76|353.96|356.59|353.79|356.76|353.96|356.59|353.79|0
1650509250000|2022-04-21 02:47:30|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650509260000|2022-04-21 02:47:40|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509270000|2022-04-21 02:47:50|356.76|353.96|356.59|353.79|356.76|353.96|356.59|353.79|0
1650509280000|2022-04-21 02:48:00|356.42|353.62|356.59|353.79|356.59|353.79|356.42|353.62|0
1650509290000|2022-04-21 02:48:10|356.51|353.71|356.42|353.62|356.51|353.71|356.42|353.62|0
1650509320000|2022-04-21 02:48:40|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509330000|2022-04-21 02:48:50|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509340000|2022-04-21 02:49:00|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1650509350000|2022-04-21 02:49:10|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1650509390000|2022-04-21 02:49:50|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509410000|2022-04-21 02:50:10|356.51|353.71|356.59|353.79|356.59|353.79|356.51|353.71|0
1650509450000|2022-04-21 02:50:50|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509460000|2022-04-21 02:51:00|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1650509470000|2022-04-21 02:51:10|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650509480000|2022-04-21 02:51:20|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1650509490000|2022-04-21 02:51:30|357.29|354.49|357.11|354.31|357.29|354.49|357.11|354.31|0
1650509510000|2022-04-21 02:51:50|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1650509520000|2022-04-21 02:52:00|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1650509530000|2022-04-21 02:52:10|357.03|354.23|357.11|354.31|357.11|354.31|357.03|354.23|0
1650509540000|2022-04-21 02:52:20|357.03|354.23|357.11|354.31|357.11|354.31|357.03|354.23|0
1650509550000|2022-04-21 02:52:30|357.03|354.23|356.94|354.14|357.03|354.23|356.94|354.14|0
1650509600000|2022-04-21 02:53:20|356.76|353.96|356.76|353.96|356.85|354.05|356.76|353.96|0
1650509610000|2022-04-21 02:53:30|356.59|353.79|356.76|353.96|356.76|353.96|356.59|353.79|0
1650509630000|2022-04-21 02:53:50|356.94|354.14|356.85|354.05|356.94|354.14|356.85|354.05|0
1650509640000|2022-04-21 02:54:00|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650509650000|2022-04-21 02:54:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1650509660000|2022-04-21 02:54:20|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1650509670000|2022-04-21 02:54:30|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1650509690000|2022-04-21 02:54:50|356.85|354.05|356.94|354.14|356.94|354.14|356.85|354.05|0
1650509710000|2022-04-21 02:55:10|356.85|354.05|356.94|354.14|356.94|354.14|356.85|354.05|0
1650509720000|2022-04-21 02:55:20|356.76|353.96|356.85|354.05|356.85|354.05|356.76|353.96|0
1650509730000|2022-04-21 02:55:30|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509740000|2022-04-21 02:55:40|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509760000|2022-04-21 02:56:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509770000|2022-04-21 02:56:10|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509780000|2022-04-21 02:56:20|356.5|353.7|356.59|353.79|356.59|353.79|356.5|353.7|0
1650509800000|2022-04-21 02:56:40|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509820000|2022-04-21 02:57:00|356.85|354.05|356.93|354.13|356.94|354.14|356.85|354.05|0
1650509830000|2022-04-21 02:57:10|356.85|354.05|356.76|353.96|356.85|354.05|356.76|353.96|0
1650509850000|2022-04-21 02:57:30|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509860000|2022-04-21 02:57:40|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1650509890000|2022-04-21 02:58:10|356.59|353.79|356.41|353.61|356.59|353.79|356.41|353.61|0
1650509900000|2022-04-21 02:58:20|356.5|353.7|356.41|353.61|356.5|353.7|356.41|353.61|0
1650509910000|2022-04-21 02:58:30|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1650509920000|2022-04-21 02:58:40|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1650509930000|2022-04-21 02:58:50|356.59|353.79|356.5|353.7|356.59|353.79|356.5|353.7|0
1650509940000|2022-04-21 02:59:00|356.59|353.79|356.41|353.61|356.59|353.79|356.41|353.61|0
1650509950000|2022-04-21 02:59:10|356.33|353.53|356.15|353.35|356.33|353.53|356.15|353.35|0
1650509960000|2022-04-21 02:59:20|356.24|353.44|356.06|353.26|356.24|353.44|356.06|353.26|0
1650509970000|2022-04-21 02:59:30|356.24|353.44|356.15|353.35|356.24|353.44|356.15|353.35|0
1650509980000|2022-04-21 02:59:40|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1650509990000|2022-04-21 02:59:50|356.33|353.53|356.41|353.61|356.41|353.61|356.33|353.53|0
1650510000000|2022-04-21 03:00:00|356.24|353.44|356.06|353.26|356.24|353.44|356.06|353.26|0
1650510010000|2022-04-21 03:00:10|356.24|353.44|356.15|353.35|356.24|353.44|356.15|353.35|0
1650510020000|2022-04-21 03:00:20|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1650510040000|2022-04-21 03:00:40|355.72|352.92|355.72|352.92|355.72|352.92|355.72|352.92|0
1650510050000|2022-04-21 03:00:50|355.54|352.74|355.89|353.09|355.89|353.09|355.54|352.74|0
1650510060000|2022-04-21 03:01:00|355.81|353.01|355.89|353.09|355.89|353.09|355.81|353.01|0
1650510070000|2022-04-21 03:01:10|356.06|353.26|355.72|352.92|356.06|353.26|355.72|352.92|0
1650510080000|2022-04-21 03:01:20|355.89|353.09|355.72|352.92|355.89|353.09|355.72|352.92|0
1650510090000|2022-04-21 03:01:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1650510120000|2022-04-21 03:02:00|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1650510130000|2022-04-21 03:02:10|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1650510140000|2022-04-21 03:02:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1650510150000|2022-04-21 03:02:30|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1650510160000|2022-04-21 03:02:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1650510180000|2022-04-21 03:03:00|355.98|353.18|355.89|353.09|355.98|353.18|355.89|353.09|0
1650510200000|2022-04-21 03:03:20|355.98|353.18|356.06|353.26|356.06|353.26|355.98|353.18|0
1650510210000|2022-04-21 03:03:30|356.15|353.35|356.06|353.26|356.15|353.35|356.06|353.26|0
1650510220000|2022-04-21 03:03:40|356.15|353.35|356.24|353.44|356.24|353.44|356.15|353.35|0
1650510230000|2022-04-21 03:03:50|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1650510250000|2022-04-21 03:04:10|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1650510260000|2022-04-21 03:04:20|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1650510270000|2022-04-21 03:04:30|356.33|353.53|356.41|353.61|356.41|353.61|356.33|353.53|0
1650510280000|2022-04-21 03:04:40|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1650510290000|2022-04-21 03:04:50|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1650510310000|2022-04-21 03:05:10|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1650510320000|2022-04-21 03:05:20|356.24|353.44|356.33|353.53|356.41|353.61|356.24|353.44|0
1650510330000|2022-04-21 03:05:30|356.41|353.61|356.33|353.53|356.41|353.61|356.33|353.53|0
1650510340000|2022-04-21 03:05:40|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1650510390000|2022-04-21 03:06:30|356.06|353.26|356.24|353.44|356.24|353.44|356.06|353.26|0
1650510420000|2022-04-21 03:07:00|356.15|353.35|356.24|353.44|356.24|353.44|356.15|353.35|0
1650510440000|2022-04-21 03:07:20|356.41|353.61|356.24|353.44|356.41|353.61|356.24|353.44|0
1650510450000|2022-04-21 03:07:30|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1650510460000|2022-04-21 03:07:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1650510480000|2022-04-21 03:08:00|356.23|353.43|356.33|353.53|356.33|353.53|356.23|353.43|0
1650510490000|2022-04-21 03:08:10|356.23|353.43|356.41|353.61|356.41|353.61|356.23|353.43|0
1650510500000|2022-04-21 03:08:20|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1650510510000|2022-04-21 03:08:30|356.23|353.43|356.06|353.26|356.23|353.43|356.06|353.26|0
1650510550000|2022-04-21 03:09:10|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1650510560000|2022-04-21 03:09:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1650510570000|2022-04-21 03:09:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1650510580000|2022-04-21 03:09:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1650510600000|2022-04-21 03:10:00|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1650510610000|2022-04-21 03:10:10|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1650510620000|2022-04-21 03:10:20|356.06|353.26|356.23|353.43|356.23|353.43|356.06|353.26|0
1650510640000|2022-04-21 03:10:40|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1650510670000|2022-04-21 03:11:10|356.58|353.78|356.93|354.13|356.93|354.13|356.58|353.78|0
1650510680000|2022-04-21 03:11:20|356.76|353.96|356.93|354.13|356.93|354.13|356.76|353.96|0
1650510690000|2022-04-21 03:11:30|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650510720000|2022-04-21 03:12:00|356.93|354.13|357.1|354.3|357.1|354.3|356.93|354.13|0
1650510740000|2022-04-21 03:12:20|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650510750000|2022-04-21 03:12:30|357.45|354.65|357.45|354.65|357.45|354.65|357.28|354.48|0
1650510760000|2022-04-21 03:12:40|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650510770000|2022-04-21 03:12:50|357.37|354.57|357.37|354.57|357.45|354.65|357.37|354.57|0
1650510780000|2022-04-21 03:13:00|357.45|354.65|357.1|354.3|357.45|354.65|357.1|354.3|0
1650510800000|2022-04-21 03:13:20|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650510830000|2022-04-21 03:13:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1650510840000|2022-04-21 03:14:00|357.28|354.48|357.37|354.57|357.45|354.65|357.28|354.48|0
1650510850000|2022-04-21 03:14:10|357.28|354.48|357.37|354.57|357.45|354.65|357.28|354.48|0
1650510860000|2022-04-21 03:14:20|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650510890000|2022-04-21 03:14:50|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1650510900000|2022-04-21 03:15:00|357.54|354.74|357.45|354.65|357.54|354.74|357.45|354.65|0
1650510910000|2022-04-21 03:15:10|357.54|354.74|357.45|354.65|357.62|354.82|357.45|354.65|0
1650510940000|2022-04-21 03:15:40|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650510970000|2022-04-21 03:16:10|357.19|354.39|357.62|354.82|357.62|354.82|357.1|354.3|0
1650510980000|2022-04-21 03:16:20|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1650510990000|2022-04-21 03:16:30|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1650511020000|2022-04-21 03:17:00|357.45|354.65|357.45|354.65|357.62|354.82|357.45|354.65|0
1650511040000|2022-04-21 03:17:20|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650511080000|2022-04-21 03:18:00|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1650511090000|2022-04-21 03:18:10|357.62|354.82|357.62|354.82|357.62|354.82|357.45|354.65|0
1650511110000|2022-04-21 03:18:30|357.45|354.65|357.45|354.65|357.54|354.74|357.45|354.65|0
1650511120000|2022-04-21 03:18:40|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1650511140000|2022-04-21 03:19:00|357.8|355|357.8|355|357.97|355.17|357.8|355|0
1650511170000|2022-04-21 03:19:30|357.97|355.17|357.8|355|357.97|355.17|357.8|355|0
1650511200000|2022-04-21 03:20:00|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1650511230000|2022-04-21 03:20:30|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1650511240000|2022-04-21 03:20:40|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650511250000|2022-04-21 03:20:50|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511260000|2022-04-21 03:21:00|358.67|355.87|358.49|355.69|358.67|355.87|358.49|355.69|0
1650511280000|2022-04-21 03:21:20|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511300000|2022-04-21 03:21:40|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511310000|2022-04-21 03:21:50|358.67|355.87|358.84|356.04|358.84|356.04|358.67|355.87|0
1650511330000|2022-04-21 03:22:10|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511340000|2022-04-21 03:22:20|358.84|356.04|359.19|356.39|359.19|356.39|358.84|356.04|0
1650511350000|2022-04-21 03:22:30|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1650511360000|2022-04-21 03:22:40|359.11|356.31|359.02|356.22|359.11|356.31|359.02|356.22|0
1650511380000|2022-04-21 03:23:00|359.19|356.39|359.02|356.22|359.19|356.39|359.02|356.22|0
1650511400000|2022-04-21 03:23:20|358.84|356.04|358.67|355.87|358.84|356.04|358.67|355.87|0
1650511410000|2022-04-21 03:23:30|358.84|356.04|358.84|356.04|358.84|356.04|358.67|355.87|0
1650511420000|2022-04-21 03:23:40|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511440000|2022-04-21 03:24:00|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1650511450000|2022-04-21 03:24:10|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511460000|2022-04-21 03:24:20|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511470000|2022-04-21 03:24:30|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1650511480000|2022-04-21 03:24:40|358.49|355.69|358.67|355.87|358.67|355.87|358.49|355.69|0
1650511490000|2022-04-21 03:24:50|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511500000|2022-04-21 03:25:00|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511520000|2022-04-21 03:25:20|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511530000|2022-04-21 03:25:30|358.58|355.78|358.67|355.87|358.67|355.87|358.58|355.78|0
1650511540000|2022-04-21 03:25:40|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511550000|2022-04-21 03:25:50|358.32|355.52|358.32|355.52|358.32|355.52|358.14|355.34|0
1650511560000|2022-04-21 03:26:00|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1650511570000|2022-04-21 03:26:10|358.32|355.52|358.14|355.34|358.32|355.52|358.14|355.34|0
1650511580000|2022-04-21 03:26:20|358.32|355.52|358.49|355.69|358.49|355.69|358.32|355.52|0
1650511610000|2022-04-21 03:26:50|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511620000|2022-04-21 03:27:00|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1650511630000|2022-04-21 03:27:10|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511640000|2022-04-21 03:27:20|358.49|355.69|358.67|355.87|358.67|355.87|358.49|355.69|0
1650511660000|2022-04-21 03:27:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1650511670000|2022-04-21 03:27:50|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511680000|2022-04-21 03:28:00|358.84|356.04|358.67|355.87|358.84|356.04|358.67|355.87|0
1650511690000|2022-04-21 03:28:10|358.76|355.96|358.67|355.87|358.76|355.96|358.67|355.87|0
1650511700000|2022-04-21 03:28:20|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650511710000|2022-04-21 03:28:30|358.76|355.96|358.67|355.87|358.76|355.96|358.67|355.87|0
1650511740000|2022-04-21 03:29:00|358.84|356.04|359.02|356.22|359.02|356.22|358.84|356.04|0
1650511750000|2022-04-21 03:29:10|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650511760000|2022-04-21 03:29:20|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511770000|2022-04-21 03:29:30|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511790000|2022-04-21 03:29:50|358.58|355.78|358.49|355.69|358.58|355.78|358.49|355.69|0
1650511800000|2022-04-21 03:30:00|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650511810000|2022-04-21 03:30:10|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650511850000|2022-04-21 03:30:50|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650511860000|2022-04-21 03:31:00|358.41|355.61|358.32|355.52|358.49|355.69|358.32|355.52|0
1650511870000|2022-04-21 03:31:10|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1650511900000|2022-04-21 03:31:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1650511910000|2022-04-21 03:31:50|358.14|355.34|358.23|355.43|358.23|355.43|358.14|355.34|0
1650511920000|2022-04-21 03:32:00|358.14|355.34|358.32|355.52|358.32|355.52|358.14|355.34|0
1650511930000|2022-04-21 03:32:10|358.23|355.43|358.06|355.26|358.23|355.43|358.06|355.26|0
1650511940000|2022-04-21 03:32:20|358.14|355.34|358.14|355.34|358.14|355.34|358.06|355.26|0
1650511950000|2022-04-21 03:32:30|357.97|355.17|357.79|354.99|357.97|355.17|357.79|354.99|0
1650511960000|2022-04-21 03:32:40|357.71|354.91|357.62|354.82|357.71|354.91|357.62|354.82|0
1650511970000|2022-04-21 03:32:50|357.71|354.91|357.79|354.99|357.79|354.99|357.71|354.91|0
1650511980000|2022-04-21 03:33:00|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1650512010000|2022-04-21 03:33:30|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650512020000|2022-04-21 03:33:40|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650512030000|2022-04-21 03:33:50|358.32|355.52|358.49|355.69|358.49|355.69|358.32|355.52|0
1650512040000|2022-04-21 03:34:00|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650512050000|2022-04-21 03:34:10|358.41|355.61|358.31|355.51|358.41|355.61|358.31|355.51|0
1650512060000|2022-04-21 03:34:20|358.49|355.69|358.31|355.51|358.49|355.69|358.31|355.51|0
1650512070000|2022-04-21 03:34:30|358.41|355.61|358.49|355.69|358.49|355.69|358.41|355.61|0
1650512080000|2022-04-21 03:34:40|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1650512090000|2022-04-21 03:34:50|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650512100000|2022-04-21 03:35:00|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1650512110000|2022-04-21 03:35:10|358.41|355.61|358.49|355.69|358.49|355.69|358.41|355.61|0
1650512130000|2022-04-21 03:35:30|358.41|355.61|358.31|355.51|358.41|355.61|358.31|355.51|0
1650512150000|2022-04-21 03:35:50|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1650512160000|2022-04-21 03:36:00|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1650512190000|2022-04-21 03:36:30|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650512200000|2022-04-21 03:36:40|359.19|356.39|358.84|356.04|359.19|356.39|358.84|356.04|0
1650512240000|2022-04-21 03:37:20|359.01|356.21|359.19|356.39|359.19|356.39|359.01|356.21|0
1650512250000|2022-04-21 03:37:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650512270000|2022-04-21 03:37:50|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650512280000|2022-04-21 03:38:00|359.01|356.21|359.19|356.39|359.19|356.39|359.01|356.21|0
1650512300000|2022-04-21 03:38:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1650512310000|2022-04-21 03:38:30|359.19|356.39|359.36|356.56|359.36|356.56|359.19|356.39|0
1650512330000|2022-04-21 03:38:50|359.19|356.39|359.36|356.56|359.36|356.56|359.19|356.39|0
1650512340000|2022-04-21 03:39:00|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1650512380000|2022-04-21 03:39:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1650512410000|2022-04-21 03:40:10|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1650512440000|2022-04-21 03:40:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1650512460000|2022-04-21 03:41:00|359.19|356.39|359.01|356.21|359.19|356.39|359.01|356.21|0
1650512470000|2022-04-21 03:41:10|358.93|356.13|358.84|356.04|358.93|356.13|358.84|356.04|0
1650512490000|2022-04-21 03:41:30|359.01|356.21|358.84|356.04|359.01|356.21|358.84|356.04|0
1650512510000|2022-04-21 03:41:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650512520000|2022-04-21 03:42:00|358.84|356.04|359.01|356.21|359.01|356.21|358.84|356.04|0
1650512560000|2022-04-21 03:42:40|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650512570000|2022-04-21 03:42:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650512580000|2022-04-21 03:43:00|359.18|356.38|359.1|356.3|359.18|356.38|359.1|356.3|0
1650512590000|2022-04-21 03:43:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650512600000|2022-04-21 03:43:20|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650512620000|2022-04-21 03:43:40|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1650512630000|2022-04-21 03:43:50|359.36|356.56|359.18|356.38|359.36|356.56|359.18|356.38|0
1650512640000|2022-04-21 03:44:00|359.28|356.48|359.27|356.47|359.28|356.48|359.27|356.47|0
1650512650000|2022-04-21 03:44:10|359.36|356.56|359.18|356.38|359.36|356.56|359.18|356.38|0
1650512670000|2022-04-21 03:44:30|359.1|356.3|359.18|356.38|359.18|356.38|359.1|356.3|0
1650512680000|2022-04-21 03:44:40|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650512730000|2022-04-21 03:45:30|358.93|356.13|359.01|356.21|359.01|356.21|358.83|356.03|0
1650512750000|2022-04-21 03:45:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1650512780000|2022-04-21 03:46:20|358.66|355.86|358.83|356.03|358.83|356.03|358.66|355.86|0
1650512790000|2022-04-21 03:46:30|358.75|355.95|358.66|355.86|358.75|355.95|358.66|355.86|0
1650512810000|2022-04-21 03:46:50|358.48|355.68|358.31|355.51|358.66|355.86|358.31|355.51|0
1650512820000|2022-04-21 03:47:00|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1650512840000|2022-04-21 03:47:20|358.31|355.51|358.48|355.68|358.48|355.68|358.31|355.51|0
1650512850000|2022-04-21 03:47:30|358.4|355.6|358.31|355.51|358.4|355.6|358.31|355.51|0
1650512870000|2022-04-21 03:47:50|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1650512880000|2022-04-21 03:48:00|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1650512900000|2022-04-21 03:48:20|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1650512910000|2022-04-21 03:48:30|358.57|355.77|358.66|355.86|358.66|355.86|358.57|355.77|0
1650512920000|2022-04-21 03:48:40|358.83|356.03|358.75|355.95|358.83|356.03|358.75|355.95|0
1650512930000|2022-04-21 03:48:50|358.83|356.03|358.75|355.95|358.83|356.03|358.75|355.95|0
1650512940000|2022-04-21 03:49:00|358.83|356.03|358.66|355.86|358.83|356.03|358.66|355.86|0
1650512990000|2022-04-21 03:49:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1650513000000|2022-04-21 03:50:00|358.75|355.95|358.83|356.03|358.83|356.03|358.75|355.95|0
1650513010000|2022-04-21 03:50:10|358.75|355.95|359.01|356.21|359.01|356.21|358.75|355.95|0
1650513020000|2022-04-21 03:50:20|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1650513030000|2022-04-21 03:50:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650513040000|2022-04-21 03:50:40|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650513050000|2022-04-21 03:50:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650513060000|2022-04-21 03:51:00|359.18|356.38|359.18|356.38|359.18|356.38|359.01|356.21|0
1650513070000|2022-04-21 03:51:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1650513100000|2022-04-21 03:51:40|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650513110000|2022-04-21 03:51:50|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1650513130000|2022-04-21 03:52:10|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650513140000|2022-04-21 03:52:20|359.18|356.38|359.36|356.56|359.36|356.56|359.18|356.38|0
1650513160000|2022-04-21 03:52:40|359.18|356.38|359.18|356.38|359.27|356.47|359.18|356.38|0
1650513180000|2022-04-21 03:53:00|359.36|356.56|359.18|356.38|359.36|356.56|359.18|356.38|0
1650513210000|2022-04-21 03:53:30|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1650513250000|2022-04-21 03:54:10|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1650513260000|2022-04-21 03:54:20|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513270000|2022-04-21 03:54:30|359.62|356.82|359.53|356.73|359.62|356.82|359.53|356.73|0
1650513280000|2022-04-21 03:54:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513290000|2022-04-21 03:54:50|359.62|356.82|359.7|356.9|359.7|356.9|359.62|356.82|0
1650513300000|2022-04-21 03:55:00|359.88|357.08|359.7|356.9|359.88|357.08|359.7|356.9|0
1650513310000|2022-04-21 03:55:10|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650513330000|2022-04-21 03:55:30|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513340000|2022-04-21 03:55:40|359.79|356.99|359.88|357.08|359.88|357.08|359.79|356.99|0
1650513360000|2022-04-21 03:56:00|360.05|357.25|360.23|357.43|360.23|357.43|360.05|357.25|0
1650513370000|2022-04-21 03:56:10|360.05|357.25|360.23|357.43|360.23|357.43|360.05|357.25|0
1650513400000|2022-04-21 03:56:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1650513410000|2022-04-21 03:56:50|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650513430000|2022-04-21 03:57:10|360.05|357.25|359.97|357.17|360.05|357.25|359.97|357.17|0
1650513440000|2022-04-21 03:57:20|359.88|357.08|360.05|357.25|360.05|357.25|359.88|357.08|0
1650513450000|2022-04-21 03:57:30|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650513470000|2022-04-21 03:57:50|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1650513510000|2022-04-21 03:58:30|360.23|357.43|360.4|357.6|360.4|357.6|360.05|357.25|0
1650513520000|2022-04-21 03:58:40|360.23|357.43|360.23|357.43|360.23|357.43|360.23|357.43|0
1650513540000|2022-04-21 03:59:00|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1650513570000|2022-04-21 03:59:30|360.23|357.43|360.23|357.43|360.23|357.43|360.23|357.43|0
1650513590000|2022-04-21 03:59:50|360.14|357.34|360.05|357.25|360.14|357.34|360.05|357.25|0
1650513600000|2022-04-21 04:00:00|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650513610000|2022-04-21 04:00:10|359.7|356.9|359.88|357.08|359.88|357.08|359.7|356.9|0
1650513630000|2022-04-21 04:00:30|359.7|356.9|359.7|356.9|359.88|357.08|359.7|356.9|0
1650513640000|2022-04-21 04:00:40|359.88|357.08|359.7|356.9|359.88|357.08|359.7|356.9|0
1650513650000|2022-04-21 04:00:50|359.88|357.08|359.7|356.9|359.88|357.08|359.7|356.9|0
1650513660000|2022-04-21 04:01:00|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1650513670000|2022-04-21 04:01:10|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513680000|2022-04-21 04:01:20|359.79|356.99|359.88|357.08|359.88|357.08|359.79|356.99|0
1650513690000|2022-04-21 04:01:30|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1650513720000|2022-04-21 04:02:00|359.97|357.17|359.88|357.08|359.97|357.17|359.88|357.08|0
1650513730000|2022-04-21 04:02:10|359.97|357.17|359.88|357.08|360.05|357.25|359.88|357.08|0
1650513740000|2022-04-21 04:02:20|359.79|356.99|359.88|357.08|359.88|357.08|359.7|356.9|0
1650513750000|2022-04-21 04:02:30|359.7|356.9|359.79|356.99|359.79|356.99|359.7|356.9|0
1650513760000|2022-04-21 04:02:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513770000|2022-04-21 04:02:50|359.79|356.99|359.7|356.9|359.79|356.99|359.7|356.9|0
1650513780000|2022-04-21 04:03:00|359.79|356.99|359.7|356.9|359.79|356.99|359.7|356.9|0
1650513790000|2022-04-21 04:03:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1650513800000|2022-04-21 04:03:20|359.7|356.9|359.53|356.73|359.7|356.9|359.53|356.73|0
1650513830000|2022-04-21 04:03:50|359.35|356.55|359.53|356.73|359.53|356.73|359.35|356.55|0
1650513840000|2022-04-21 04:04:00|359.62|356.82|359.7|356.9|359.7|356.9|359.62|356.82|0
1650513850000|2022-04-21 04:04:10|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650513860000|2022-04-21 04:04:20|359.7|356.9|359.79|356.99|359.79|356.99|359.7|356.9|0
1650513870000|2022-04-21 04:04:30|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1650513900000|2022-04-21 04:05:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1650513910000|2022-04-21 04:05:10|359.53|356.73|359.53|356.73|359.53|356.73|359.35|356.55|0
1650513920000|2022-04-21 04:05:20|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650513940000|2022-04-21 04:05:40|359.44|356.64|359.53|356.73|359.53|356.73|359.35|356.55|0
1650513970000|2022-04-21 04:06:10|359.44|356.64|359.53|356.73|359.53|356.73|359.44|356.64|0
1650513980000|2022-04-21 04:06:20|359.18|356.38|359.35|356.55|359.35|356.55|359.18|356.38|0
1650514000000|2022-04-21 04:06:40|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1650514010000|2022-04-21 04:06:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650514020000|2022-04-21 04:07:00|359.35|356.55|359.52|356.72|359.52|356.72|359.35|356.55|0
1650514080000|2022-04-21 04:08:00|359.35|356.55|359.35|356.55|359.44|356.64|359.35|356.55|0
1650514090000|2022-04-21 04:08:10|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650514100000|2022-04-21 04:08:20|359.35|356.55|359.35|356.55|359.44|356.64|359.35|356.55|0
1650514120000|2022-04-21 04:08:40|359.17|356.37|359.35|356.55|359.35|356.55|359.17|356.37|0
1650514130000|2022-04-21 04:08:50|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1650514170000|2022-04-21 04:09:30|359|356.2|358.83|356.03|359|356.2|358.83|356.03|0
1650514180000|2022-04-21 04:09:40|359|356.2|359|356.2|359|356.2|359|356.2|0
1650514190000|2022-04-21 04:09:50|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1650514200000|2022-04-21 04:10:00|358.65|355.85|358.48|355.68|358.65|355.85|358.48|355.68|0
1650514210000|2022-04-21 04:10:10|358.57|355.77|358.74|355.94|358.82|356.02|358.57|355.77|0
1650514220000|2022-04-21 04:10:20|358.82|356.02|359|356.2|359|356.2|358.82|356.02|0
1650514240000|2022-04-21 04:10:40|359.09|356.29|359.17|356.37|359.17|356.37|359.09|356.29|0
1650514260000|2022-04-21 04:11:00|359.26|356.46|359.17|356.37|359.35|356.55|359.17|356.37|0
1650514270000|2022-04-21 04:11:10|359.09|356.29|359|356.2|359.09|356.29|359|356.2|0
1650514300000|2022-04-21 04:11:40|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1650514320000|2022-04-21 04:12:00|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650514340000|2022-04-21 04:12:20|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1650514360000|2022-04-21 04:12:40|359|356.2|359|356.2|359|356.2|359|356.2|0
1650514390000|2022-04-21 04:13:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650514400000|2022-04-21 04:13:20|359|356.2|358.82|356.02|359|356.2|358.82|356.02|0
1650514410000|2022-04-21 04:13:30|359|356.2|358.47|355.67|359|356.2|358.47|355.67|0
1650514420000|2022-04-21 04:13:40|358.65|355.85|359|356.2|359|356.2|358.65|355.85|0
1650514430000|2022-04-21 04:13:50|358.82|356.02|358.82|356.02|358.82|356.02|358.74|355.94|0
1650514440000|2022-04-21 04:14:00|358.65|355.85|358.47|355.67|358.65|355.85|358.47|355.67|0
1650514450000|2022-04-21 04:14:10|358.57|355.77|358.47|355.67|358.57|355.77|358.47|355.67|0
1650514460000|2022-04-21 04:14:20|358.57|355.77|358.47|355.67|358.57|355.77|358.47|355.67|0
1650514490000|2022-04-21 04:14:50|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514500000|2022-04-21 04:15:00|358.47|355.67|358.3|355.5|358.47|355.67|358.3|355.5|0
1650514520000|2022-04-21 04:15:20|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1650514530000|2022-04-21 04:15:30|358.47|355.67|358.3|355.5|358.47|355.67|358.3|355.5|0
1650514540000|2022-04-21 04:15:40|358.39|355.59|358.3|355.5|358.39|355.59|358.3|355.5|0
1650514560000|2022-04-21 04:16:00|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650514570000|2022-04-21 04:16:10|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650514580000|2022-04-21 04:16:20|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650514590000|2022-04-21 04:16:30|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514600000|2022-04-21 04:16:40|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650514620000|2022-04-21 04:17:00|358.39|355.59|358.47|355.67|358.47|355.67|358.39|355.59|0
1650514660000|2022-04-21 04:17:40|358.65|355.85|358.56|355.76|358.65|355.85|358.47|355.67|0
1650514670000|2022-04-21 04:17:50|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514680000|2022-04-21 04:18:00|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650514710000|2022-04-21 04:18:30|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514720000|2022-04-21 04:18:40|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650514730000|2022-04-21 04:18:50|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514740000|2022-04-21 04:19:00|358.56|355.76|358.65|355.85|358.65|355.85|358.56|355.76|0
1650514770000|2022-04-21 04:19:30|358.82|356.02|358.65|355.85|358.82|356.02|358.65|355.85|0
1650514780000|2022-04-21 04:19:40|358.82|356.02|358.65|355.85|358.82|356.02|358.65|355.85|0
1650514790000|2022-04-21 04:19:50|358.56|355.76|358.65|355.85|358.65|355.85|358.47|355.67|0
1650514800000|2022-04-21 04:20:00|358.82|356.02|359|356.2|359|356.2|358.82|356.02|0
1650514810000|2022-04-21 04:20:10|358.91|356.11|358.65|355.85|358.91|356.11|358.65|355.85|0
1650514840000|2022-04-21 04:20:40|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650514850000|2022-04-21 04:20:50|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650514880000|2022-04-21 04:21:20|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650514940000|2022-04-21 04:22:20|358.74|355.94|358.65|355.85|358.74|355.94|358.65|355.85|0
1650515000000|2022-04-21 04:23:20|358.74|355.94|358.82|356.02|358.82|356.02|358.74|355.94|0
1650515030000|2022-04-21 04:23:50|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1650515040000|2022-04-21 04:24:00|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650515060000|2022-04-21 04:24:20|358.65|355.85|358.82|356.02|358.82|356.02|358.65|355.85|0
1650515130000|2022-04-21 04:25:30|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1650515140000|2022-04-21 04:25:40|358.82|356.02|358.82|356.02|358.91|356.11|358.82|356.02|0
1650515150000|2022-04-21 04:25:50|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1650515170000|2022-04-21 04:26:10|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1650515180000|2022-04-21 04:26:20|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1650515220000|2022-04-21 04:27:00|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650515230000|2022-04-21 04:27:10|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1650515250000|2022-04-21 04:27:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650515300000|2022-04-21 04:28:20|358.73|355.93|358.64|355.84|358.73|355.93|358.64|355.84|0
1650515310000|2022-04-21 04:28:30|358.82|356.02|358.64|355.84|358.82|356.02|358.64|355.84|0
1650515330000|2022-04-21 04:28:50|358.73|355.93|358.64|355.84|358.73|355.93|358.64|355.84|0
1650515340000|2022-04-21 04:29:00|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650515360000|2022-04-21 04:29:20|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1650515370000|2022-04-21 04:29:30|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1650515380000|2022-04-21 04:29:40|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650515410000|2022-04-21 04:30:10|358.91|356.11|358.91|356.11|358.91|356.11|358.82|356.02|0
1650515420000|2022-04-21 04:30:20|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650515430000|2022-04-21 04:30:30|358.64|355.84|358.47|355.67|358.64|355.84|358.47|355.67|0
1650515440000|2022-04-21 04:30:40|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650515450000|2022-04-21 04:30:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650515460000|2022-04-21 04:31:00|358.29|355.49|358.21|355.41|358.29|355.49|358.21|355.41|0
1650515470000|2022-04-21 04:31:10|358.29|355.49|358.29|355.49|358.29|355.49|358.21|355.41|0
1650515480000|2022-04-21 04:31:20|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650515490000|2022-04-21 04:31:30|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650515510000|2022-04-21 04:31:50|357.94|355.14|358.12|355.32|358.12|355.32|357.94|355.14|0
1650515530000|2022-04-21 04:32:10|358.03|355.23|358.12|355.32|358.12|355.32|358.03|355.23|0
1650515540000|2022-04-21 04:32:20|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650515550000|2022-04-21 04:32:30|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650515580000|2022-04-21 04:33:00|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650515600000|2022-04-21 04:33:20|358.21|355.41|358.29|355.49|358.29|355.49|358.21|355.41|0
1650515610000|2022-04-21 04:33:30|358.47|355.67|358.64|355.84|358.64|355.84|358.47|355.67|0
1650515650000|2022-04-21 04:34:10|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650515690000|2022-04-21 04:34:50|358.56|355.76|358.56|355.76|358.56|355.76|358.56|355.76|0
1650515700000|2022-04-21 04:35:00|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1650515730000|2022-04-21 04:35:30|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650515750000|2022-04-21 04:35:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650515760000|2022-04-21 04:36:00|358.38|355.58|358.29|355.49|358.38|355.58|358.29|355.49|0
1650515770000|2022-04-21 04:36:10|358.12|355.32|358.21|355.41|358.29|355.49|358.12|355.32|0
1650515780000|2022-04-21 04:36:20|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650515790000|2022-04-21 04:36:30|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650515800000|2022-04-21 04:36:40|358.38|355.58|358.38|355.58|358.47|355.67|358.38|355.58|0
1650515810000|2022-04-21 04:36:50|358.47|355.67|358.29|355.49|358.47|355.67|358.29|355.49|0
1650515930000|2022-04-21 04:38:50|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650515940000|2022-04-21 04:39:00|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650515950000|2022-04-21 04:39:10|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650515960000|2022-04-21 04:39:20|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650515980000|2022-04-21 04:39:40|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650515990000|2022-04-21 04:39:50|358.21|355.41|358.29|355.49|358.29|355.49|358.21|355.41|0
1650516000000|2022-04-21 04:40:00|358.21|355.41|358.29|355.49|358.29|355.49|358.21|355.41|0
1650516030000|2022-04-21 04:40:30|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650516040000|2022-04-21 04:40:40|358.12|355.32|358.21|355.41|358.21|355.41|358.12|355.32|0
1650516050000|2022-04-21 04:40:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1650516060000|2022-04-21 04:41:00|358.21|355.41|358.12|355.32|358.21|355.41|358.12|355.32|0
1650516100000|2022-04-21 04:41:40|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650516160000|2022-04-21 04:42:40|358.29|355.49|358.21|355.41|358.29|355.49|358.21|355.41|0
1650516180000|2022-04-21 04:43:00|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650516220000|2022-04-21 04:43:40|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1650516230000|2022-04-21 04:43:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650516280000|2022-04-21 04:44:40|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650516300000|2022-04-21 04:45:00|358.29|355.49|358.2|355.4|358.29|355.49|358.2|355.4|0
1650516310000|2022-04-21 04:45:10|358.29|355.49|358.11|355.31|358.29|355.49|358.11|355.31|0
1650516320000|2022-04-21 04:45:20|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650516330000|2022-04-21 04:45:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1650516350000|2022-04-21 04:45:50|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1650516360000|2022-04-21 04:46:00|357.76|354.96|357.94|355.14|357.94|355.14|357.76|354.96|0
1650516370000|2022-04-21 04:46:10|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1650516380000|2022-04-21 04:46:20|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650516390000|2022-04-21 04:46:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1650516400000|2022-04-21 04:46:40|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650516420000|2022-04-21 04:47:00|358.03|355.23|357.94|355.14|358.03|355.23|357.94|355.14|0
1650516430000|2022-04-21 04:47:10|357.85|355.05|357.94|355.14|357.94|355.14|357.85|355.05|0
1650516440000|2022-04-21 04:47:20|358.03|355.23|358.11|355.31|358.11|355.31|358.03|355.23|0
1650516460000|2022-04-21 04:47:40|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1650516470000|2022-04-21 04:47:50|358.11|355.31|357.76|354.96|358.11|355.31|357.76|354.96|0
1650516490000|2022-04-21 04:48:10|357.59|354.79|357.76|354.96|357.76|354.96|357.59|354.79|0
1650516520000|2022-04-21 04:48:40|357.68|354.88|357.85|355.05|357.85|355.05|357.68|354.88|0
1650516530000|2022-04-21 04:48:50|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650516550000|2022-04-21 04:49:10|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650516560000|2022-04-21 04:49:20|357.94|355.14|358.03|355.23|358.03|355.23|357.94|355.14|0
1650516570000|2022-04-21 04:49:30|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650516580000|2022-04-21 04:49:40|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1650516590000|2022-04-21 04:49:50|358.29|355.49|357.94|355.14|358.29|355.49|357.94|355.14|0
1650516600000|2022-04-21 04:50:00|358.03|355.23|357.94|355.14|358.03|355.23|357.94|355.14|0
1650516640000|2022-04-21 04:50:40|357.85|355.05|357.76|354.96|357.85|355.05|357.76|354.96|0
1650516660000|2022-04-21 04:51:00|358.11|355.31|357.94|355.14|358.11|355.31|357.94|355.14|0
1650516710000|2022-04-21 04:51:50|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1650516720000|2022-04-21 04:52:00|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650516730000|2022-04-21 04:52:10|357.94|355.14|357.76|354.96|357.94|355.14|357.76|354.96|0
1650516760000|2022-04-21 04:52:40|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650516950000|2022-04-21 04:55:50|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650516960000|2022-04-21 04:56:00|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650516970000|2022-04-21 04:56:10|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650516980000|2022-04-21 04:56:20|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650516990000|2022-04-21 04:56:30|357.68|354.88|357.59|354.79|357.68|354.88|357.59|354.79|0
1650517030000|2022-04-21 04:57:10|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1650517050000|2022-04-21 04:57:30|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1650517060000|2022-04-21 04:57:40|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650517120000|2022-04-21 04:58:40|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650517140000|2022-04-21 04:59:00|357.59|354.79|357.41|354.61|357.59|354.79|357.41|354.61|0
1650517170000|2022-04-21 04:59:30|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650517180000|2022-04-21 04:59:40|357.5|354.7|357.5|354.7|357.59|354.79|357.41|354.61|0
1650517190000|2022-04-21 04:59:50|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650517200000|2022-04-21 05:00:00|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1650517210000|2022-04-21 05:00:10|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650517220000|2022-04-21 05:00:20|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1650517230000|2022-04-21 05:00:30|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1650517240000|2022-04-21 05:00:40|357.41|354.61|357.41|354.61|357.41|354.61|357.24|354.44|0
1650517250000|2022-04-21 05:00:50|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1650517260000|2022-04-21 05:01:00|358.28|355.48|358.28|355.48|358.28|355.48|358.11|355.31|0
1650517270000|2022-04-21 05:01:10|358.11|355.31|358.02|355.22|358.11|355.31|357.93|355.13|0
1650517280000|2022-04-21 05:01:20|358.2|355.4|358.28|355.48|358.28|355.48|358.11|355.31|0
1650517290000|2022-04-21 05:01:30|358.63|355.83|358.28|355.48|358.63|355.83|358.28|355.48|0
1650517310000|2022-04-21 05:01:50|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650517320000|2022-04-21 05:02:00|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1650517330000|2022-04-21 05:02:10|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1650517340000|2022-04-21 05:02:20|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1650517350000|2022-04-21 05:02:30|357.76|354.96|357.93|355.13|357.93|355.13|357.76|354.96|0
1650517360000|2022-04-21 05:02:40|358.11|355.31|357.93|355.13|358.11|355.31|357.93|355.13|0
1650517370000|2022-04-21 05:02:50|358.11|355.31|358.28|355.48|358.46|355.66|358.11|355.31|0
1650517380000|2022-04-21 05:03:00|358.11|355.31|358.28|355.48|358.28|355.48|358.11|355.31|0
1650517400000|2022-04-21 05:03:20|358.46|355.66|358.63|355.83|358.63|355.83|358.46|355.66|0
1650517410000|2022-04-21 05:03:30|358.46|355.66|358.55|355.75|358.55|355.75|358.28|355.48|0
1650517420000|2022-04-21 05:03:40|358.46|355.66|358.8|356|358.8|356|358.46|355.66|0
1650517430000|2022-04-21 05:03:50|358.63|355.83|358.8|356|358.8|356|358.63|355.83|0
1650517440000|2022-04-21 05:04:00|359.15|356.35|358.8|356|359.15|356.35|358.8|356|0
1650517450000|2022-04-21 05:04:10|358.63|355.83|358.46|355.66|358.63|355.83|358.46|355.66|0
1650517460000|2022-04-21 05:04:20|358.11|355.31|358.28|355.48|358.46|355.66|358.11|355.31|0
1650517470000|2022-04-21 05:04:30|358.2|355.4|358.28|355.48|358.28|355.48|358.2|355.4|0
1650517480000|2022-04-21 05:04:40|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1650517510000|2022-04-21 05:05:10|358.28|355.48|358.11|355.31|358.37|355.57|358.11|355.31|0
1650517520000|2022-04-21 05:05:20|357.93|355.13|357.76|354.96|357.93|355.13|357.76|354.96|0
1650517530000|2022-04-21 05:05:30|357.67|354.87|357.58|354.78|357.67|354.87|357.58|354.78|0
1650517540000|2022-04-21 05:05:40|357.41|354.61|357.23|354.43|357.58|354.78|357.23|354.43|0
1650517550000|2022-04-21 05:05:50|357.06|354.26|356.54|353.74|357.06|354.26|356.54|353.74|0
1650517560000|2022-04-21 05:06:00|356.02|353.22|356.36|353.56|356.36|353.56|356.02|353.22|0
1650517570000|2022-04-21 05:06:10|356.45|353.65|356.02|353.22|356.45|353.65|356.02|353.22|0
1650517580000|2022-04-21 05:06:20|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1650517590000|2022-04-21 05:06:30|355.67|352.87|355.84|353.04|355.84|353.04|355.49|352.69|0
1650517600000|2022-04-21 05:06:40|356.02|353.22|356.19|353.39|356.19|353.39|356.02|353.22|0
1650517610000|2022-04-21 05:06:50|356.28|353.48|356.54|353.74|356.54|353.74|356.28|353.48|0
1650517620000|2022-04-21 05:07:00|356.36|353.56|356.36|353.56|356.36|353.56|356.19|353.39|0
1650517630000|2022-04-21 05:07:10|356.54|353.74|356.63|353.83|356.63|353.83|356.54|353.74|0
1650517640000|2022-04-21 05:07:20|356.71|353.91|356.54|353.74|356.71|353.91|356.54|353.74|0
1650517650000|2022-04-21 05:07:30|356.45|353.65|356.71|353.91|356.71|353.91|356.45|353.65|0
1650517660000|2022-04-21 05:07:40|356.89|354.09|356.89|354.09|356.98|354.18|356.89|354.09|0
1650517670000|2022-04-21 05:07:50|357.06|354.26|356.89|354.09|357.06|354.26|356.89|354.09|0
1650517680000|2022-04-21 05:08:00|356.98|354.18|357.06|354.26|357.06|354.26|356.98|354.18|0
1650517690000|2022-04-21 05:08:10|357.23|354.43|357.15|354.35|357.23|354.43|357.06|354.26|0
1650517700000|2022-04-21 05:08:20|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1650517710000|2022-04-21 05:08:30|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1650517720000|2022-04-21 05:08:40|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650517730000|2022-04-21 05:08:50|357.23|354.43|357.41|354.61|357.41|354.61|357.23|354.43|0
1650517740000|2022-04-21 05:09:00|357.58|354.78|357.41|354.61|357.58|354.78|357.41|354.61|0
1650517760000|2022-04-21 05:09:20|357.32|354.52|357.41|354.61|357.41|354.61|357.32|354.52|0
1650517770000|2022-04-21 05:09:30|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1650517780000|2022-04-21 05:09:40|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1650517790000|2022-04-21 05:09:50|357.23|354.43|357.41|354.61|357.41|354.61|357.23|354.43|0
1650517800000|2022-04-21 05:10:00|357.23|354.43|357.41|354.61|357.41|354.61|357.23|354.43|0
1650517810000|2022-04-21 05:10:10|357.58|354.78|357.41|354.61|357.58|354.78|357.41|354.61|0
1650517820000|2022-04-21 05:10:20|357.23|354.43|357.06|354.26|357.32|354.52|357.06|354.26|0
1650517830000|2022-04-21 05:10:30|357.23|354.43|357.06|354.26|357.23|354.43|357.06|354.26|0
1650517840000|2022-04-21 05:10:40|356.88|354.08|356.71|353.91|356.88|354.08|356.71|353.91|0
1650517850000|2022-04-21 05:10:50|356.88|354.08|356.71|353.91|356.88|354.08|356.71|353.91|0
1650517860000|2022-04-21 05:11:00|356.88|354.08|356.88|354.08|356.88|354.08|356.8|354|0
1650517870000|2022-04-21 05:11:10|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1650517880000|2022-04-21 05:11:20|356.54|353.74|356.54|353.74|356.71|353.91|356.54|353.74|0
1650517890000|2022-04-21 05:11:30|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1650517900000|2022-04-21 05:11:40|356.19|353.39|356.36|353.56|356.36|353.56|356.19|353.39|0
1650517910000|2022-04-21 05:11:50|356.19|353.39|356.36|353.56|356.36|353.56|356.19|353.39|0
1650517920000|2022-04-21 05:12:00|356.54|353.74|356.19|353.39|356.54|353.74|356.19|353.39|0
1650517930000|2022-04-21 05:12:10|355.84|353.04|356.01|353.21|356.01|353.21|355.84|353.04|0
1650517940000|2022-04-21 05:12:20|355.93|353.13|355.84|353.04|355.93|353.13|355.84|353.04|0
1650517950000|2022-04-21 05:12:30|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1650517960000|2022-04-21 05:12:40|355.84|353.04|355.67|352.87|355.84|353.04|355.67|352.87|0
1650517970000|2022-04-21 05:12:50|355.49|352.69|355.32|352.52|355.49|352.69|355.32|352.52|0
1650517980000|2022-04-21 05:13:00|355.14|352.34|355.24|352.44|355.32|352.52|355.14|352.34|0
1650517990000|2022-04-21 05:13:10|355.14|352.34|355.49|352.69|355.49|352.69|355.14|352.34|0
1650518000000|2022-04-21 05:13:20|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1650518020000|2022-04-21 05:13:40|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1650518030000|2022-04-21 05:13:50|354.97|352.17|354.8|352|354.97|352.17|354.8|352|0
1650518040000|2022-04-21 05:14:00|354.97|352.17|354.97|352.17|354.97|352.17|354.8|352|0
1650518050000|2022-04-21 05:14:10|354.8|352|354.62|351.82|354.8|352|354.62|351.82|0
1650518060000|2022-04-21 05:14:20|354.71|351.91|354.71|351.91|354.8|352|354.62|351.82|0
1650518070000|2022-04-21 05:14:30|354.28|351.48|354.1|351.3|354.28|351.48|354.1|351.3|0
1650518080000|2022-04-21 05:14:40|353.93|351.13|353.76|350.96|353.93|351.13|353.76|350.96|0
1650518090000|2022-04-21 05:14:50|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1650518100000|2022-04-21 05:15:00|353.76|350.96|353.93|351.13|353.93|351.13|353.58|350.78|0
1650518110000|2022-04-21 05:15:10|353.76|350.96|353.06|350.26|353.93|351.13|353.06|350.26|0
1650518120000|2022-04-21 05:15:20|353.24|350.44|352.89|350.09|353.24|350.44|352.89|350.09|0
1650518130000|2022-04-21 05:15:30|352.72|349.92|352.54|349.74|352.72|349.92|352.37|349.57|0
1650518140000|2022-04-21 05:15:40|352.72|349.92|352.63|349.83|352.72|349.92|352.63|349.83|0
1650518150000|2022-04-21 05:15:50|352.54|349.74|352.54|349.74|352.54|349.74|352.37|349.57|0
1650518160000|2022-04-21 05:16:00|352.63|349.83|352.54|349.74|352.63|349.83|352.54|349.74|0
1650518170000|2022-04-21 05:16:10|352.72|349.92|352.72|349.92|352.89|350.09|352.72|349.92|0
1650518180000|2022-04-21 05:16:20|352.89|350.09|353.24|350.44|353.24|350.44|352.89|350.09|0
1650518190000|2022-04-21 05:16:30|353.06|350.26|352.72|349.92|353.06|350.26|352.72|349.92|0
1650518200000|2022-04-21 05:16:40|352.89|350.09|353.06|350.26|353.06|350.26|352.89|350.09|0
1650518210000|2022-04-21 05:16:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1650518220000|2022-04-21 05:17:00|353.41|350.61|353.06|350.26|353.41|350.61|353.06|350.26|0
1650518230000|2022-04-21 05:17:10|353.24|350.44|353.06|350.26|353.24|350.44|353.06|350.26|0
1650518240000|2022-04-21 05:17:20|353.24|350.44|353.24|350.44|353.41|350.61|353.24|350.44|0
1650518250000|2022-04-21 05:17:30|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1650518260000|2022-04-21 05:17:40|352.89|350.09|353.06|350.26|353.06|350.26|352.89|350.09|0
1650518270000|2022-04-21 05:17:50|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1650518280000|2022-04-21 05:18:00|352.72|349.92|352.89|350.09|352.89|350.09|352.72|349.92|0
1650518290000|2022-04-21 05:18:10|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1650518300000|2022-04-21 05:18:20|353.24|350.44|353.06|350.26|353.24|350.44|353.06|350.26|0
1650518320000|2022-04-21 05:18:40|352.89|350.09|353.24|350.44|353.24|350.44|352.89|350.09|0
1650518330000|2022-04-21 05:18:50|353.06|350.26|353.24|350.44|353.24|350.44|353.06|350.26|0
1650518340000|2022-04-21 05:19:00|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1650518350000|2022-04-21 05:19:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1650518360000|2022-04-21 05:19:20|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1650518370000|2022-04-21 05:19:30|352.89|350.09|352.98|350.18|352.98|350.18|352.89|350.09|0
1650518380000|2022-04-21 05:19:40|353.06|350.26|352.89|350.09|353.06|350.26|352.89|350.09|0
1650518390000|2022-04-21 05:19:50|353.06|350.26|352.89|350.09|353.06|350.26|352.89|350.09|0
1650518400000|2022-04-21 05:20:00|353.06|350.26|353.24|350.44|353.24|350.44|352.98|350.18|0
1650518410000|2022-04-21 05:20:10|353.41|350.61|353.24|350.44|353.41|350.61|353.24|350.44|0
1650518420000|2022-04-21 05:20:20|353.33|350.53|353.24|350.44|353.33|350.53|353.24|350.44|0
1650518430000|2022-04-21 05:20:30|353.33|350.53|353.58|350.78|353.58|350.78|353.33|350.53|0
1650518440000|2022-04-21 05:20:40|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1650518450000|2022-04-21 05:20:50|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1650518460000|2022-04-21 05:21:00|353.06|350.26|353.15|350.35|353.23|350.43|353.06|350.26|0
1650518470000|2022-04-21 05:21:10|352.72|349.92|353.06|350.26|353.06|350.26|352.72|349.92|0
1650518480000|2022-04-21 05:21:20|352.98|350.18|353.06|350.26|353.06|350.26|352.98|350.18|0
1650518490000|2022-04-21 05:21:30|352.89|350.09|353.06|350.26|353.06|350.26|352.89|350.09|0
1650518500000|2022-04-21 05:21:40|353.15|350.35|353.06|350.26|353.15|350.35|352.89|350.09|0
1650518510000|2022-04-21 05:21:50|352.89|350.09|352.89|350.09|352.98|350.18|352.89|350.09|0
1650518520000|2022-04-21 05:22:00|352.98|350.18|353.06|350.26|353.23|350.43|352.98|350.18|0
1650518540000|2022-04-21 05:22:20|352.89|350.09|353.06|350.26|353.06|350.26|352.89|350.09|0
1650518550000|2022-04-21 05:22:30|353.15|350.35|353.15|350.35|353.23|350.43|353.06|350.26|0
1650518560000|2022-04-21 05:22:40|353.06|350.26|353.06|350.26|353.15|350.35|353.06|350.26|0
1650518570000|2022-04-21 05:22:50|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1650518580000|2022-04-21 05:23:00|353.06|350.26|352.89|350.09|353.06|350.26|352.89|350.09|0
1650518590000|2022-04-21 05:23:10|353.06|350.26|353.41|350.61|353.41|350.61|353.06|350.26|0
1650518600000|2022-04-21 05:23:20|353.23|350.43|353.41|350.61|353.41|350.61|353.23|350.43|0
1650518620000|2022-04-21 05:23:40|353.5|350.7|353.41|350.61|353.5|350.7|353.41|350.61|0
1650518640000|2022-04-21 05:24:00|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1650518650000|2022-04-21 05:24:10|353.41|350.61|353.15|350.35|353.41|350.61|353.15|350.35|0
1650518660000|2022-04-21 05:24:20|353.06|350.26|353.23|350.43|353.23|350.43|353.06|350.26|0
1650518670000|2022-04-21 05:24:30|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1650518680000|2022-04-21 05:24:40|353.23|350.43|353.06|350.26|353.23|350.43|353.06|350.26|0
1650518700000|2022-04-21 05:25:00|353.15|350.35|353.15|350.35|353.23|350.43|353.06|350.26|0
1650518710000|2022-04-21 05:25:10|353.23|350.43|353.32|350.52|353.41|350.61|353.23|350.43|0
1650518720000|2022-04-21 05:25:20|353.23|350.43|353.32|350.52|353.41|350.61|353.23|350.43|0
1650518730000|2022-04-21 05:25:30|353.41|350.61|353.41|350.61|353.58|350.78|353.41|350.61|0
1650518740000|2022-04-21 05:25:40|353.32|350.52|353.41|350.61|353.41|350.61|353.32|350.52|0
1650518750000|2022-04-21 05:25:50|353.5|350.7|353.58|350.78|353.58|350.78|353.41|350.61|0
1650518760000|2022-04-21 05:26:00|353.41|350.61|353.58|350.78|353.58|350.78|353.41|350.61|0
1650518780000|2022-04-21 05:26:20|353.75|350.95|353.75|350.95|353.84|351.04|353.75|350.95|0
1650518790000|2022-04-21 05:26:30|353.58|350.78|353.58|350.78|353.67|350.87|353.58|350.78|0
1650518800000|2022-04-21 05:26:40|353.67|350.87|353.58|350.78|353.75|350.95|353.58|350.78|0
1650518810000|2022-04-21 05:26:50|353.75|350.95|353.58|350.78|353.75|350.95|353.58|350.78|0
1650518820000|2022-04-21 05:27:00|353.75|350.95|353.93|351.13|353.93|351.13|353.75|350.95|0
1650518830000|2022-04-21 05:27:10|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1650518840000|2022-04-21 05:27:20|353.93|351.13|353.75|350.95|353.93|351.13|353.75|350.95|0
1650518860000|2022-04-21 05:27:40|353.93|351.13|353.92|351.12|353.93|351.13|353.92|351.12|0
1650518880000|2022-04-21 05:28:00|354.02|351.22|354.1|351.3|354.1|351.3|353.92|351.12|0
1650518890000|2022-04-21 05:28:10|353.92|351.12|354.01|351.21|354.1|351.3|353.92|351.12|0
1650518900000|2022-04-21 05:28:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1650518910000|2022-04-21 05:28:30|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650518920000|2022-04-21 05:28:40|354.1|351.3|354.62|351.82|354.62|351.82|354.1|351.3|0
1650518930000|2022-04-21 05:28:50|354.44|351.64|354.44|351.64|354.62|351.82|354.44|351.64|0
1650518940000|2022-04-21 05:29:00|354.62|351.82|354.44|351.64|354.62|351.82|354.44|351.64|0
1650518950000|2022-04-21 05:29:10|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650518960000|2022-04-21 05:29:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1650518970000|2022-04-21 05:29:30|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650518980000|2022-04-21 05:29:40|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1650518990000|2022-04-21 05:29:50|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650519000000|2022-04-21 05:30:00|354.1|351.3|354.44|351.64|354.53|351.73|354.1|351.3|0
1650519010000|2022-04-21 05:30:10|354.62|351.82|354.79|351.99|354.79|351.99|354.62|351.82|0
1650519020000|2022-04-21 05:30:20|354.96|352.16|354.79|351.99|354.96|352.16|354.79|351.99|0
1650519030000|2022-04-21 05:30:30|354.71|351.91|354.79|351.99|354.79|351.99|354.71|351.91|0
1650519040000|2022-04-21 05:30:40|354.62|351.82|354.62|351.82|354.71|351.91|354.62|351.82|0
1650519050000|2022-04-21 05:30:50|354.79|351.99|354.62|351.82|354.79|351.99|354.62|351.82|0
1650519060000|2022-04-21 05:31:00|354.79|351.99|354.62|351.82|354.79|351.99|354.62|351.82|0
1650519070000|2022-04-21 05:31:10|354.44|351.64|354.79|351.99|354.79|351.99|354.44|351.64|0
1650519080000|2022-04-21 05:31:20|354.62|351.82|354.96|352.16|354.96|352.16|354.62|351.82|0
1650519090000|2022-04-21 05:31:30|354.79|351.99|354.96|352.16|354.96|352.16|354.79|351.99|0
1650519100000|2022-04-21 05:31:40|355.14|352.34|355.05|352.25|355.14|352.34|355.05|352.25|0
1650519110000|2022-04-21 05:31:50|354.96|352.16|355.05|352.25|355.05|352.25|354.96|352.16|0
1650519120000|2022-04-21 05:32:00|355.14|352.34|354.96|352.16|355.14|352.34|354.96|352.16|0
1650519130000|2022-04-21 05:32:10|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1650519150000|2022-04-21 05:32:30|354.96|352.16|355.14|352.34|355.14|352.34|354.96|352.16|0
1650519160000|2022-04-21 05:32:40|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650519170000|2022-04-21 05:32:50|355.14|352.34|355.05|352.25|355.14|352.34|354.96|352.16|0
1650519180000|2022-04-21 05:33:00|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1650519200000|2022-04-21 05:33:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1650519210000|2022-04-21 05:33:30|355.14|352.34|354.96|352.16|355.14|352.34|354.96|352.16|0
1650519220000|2022-04-21 05:33:40|355.14|352.34|355.31|352.51|355.31|352.51|355.14|352.34|0
1650519230000|2022-04-21 05:33:50|355.48|352.68|355.83|353.03|355.83|353.03|355.48|352.68|0
1650519240000|2022-04-21 05:34:00|355.66|352.86|355.83|353.03|355.83|353.03|355.66|352.86|0
1650519270000|2022-04-21 05:34:30|355.92|353.12|355.83|353.03|355.92|353.12|355.83|353.03|0
1650519280000|2022-04-21 05:34:40|355.66|352.86|355.83|353.03|355.83|353.03|355.66|352.86|0
1650519290000|2022-04-21 05:34:50|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650519300000|2022-04-21 05:35:00|355.31|352.51|355.48|352.68|355.66|352.86|355.31|352.51|0
1650519310000|2022-04-21 05:35:10|355.57|352.77|355.48|352.68|355.57|352.77|355.48|352.68|0
1650519320000|2022-04-21 05:35:20|355.66|352.86|355.48|352.68|355.66|352.86|355.48|352.68|0
1650519330000|2022-04-21 05:35:30|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650519350000|2022-04-21 05:35:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1650519360000|2022-04-21 05:36:00|355.66|352.86|355.57|352.77|355.66|352.86|355.57|352.77|0
1650519370000|2022-04-21 05:36:10|355.66|352.86|355.48|352.68|355.66|352.86|355.48|352.68|0
1650519390000|2022-04-21 05:36:30|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650519410000|2022-04-21 05:36:50|355.48|352.68|355.66|352.86|355.66|352.86|355.48|352.68|0
1650519420000|2022-04-21 05:37:00|355.75|352.95|355.83|353.03|355.83|353.03|355.75|352.95|0
1650519430000|2022-04-21 05:37:10|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650519440000|2022-04-21 05:37:20|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1650519470000|2022-04-21 05:37:50|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650519490000|2022-04-21 05:38:10|355.48|352.68|355.48|352.68|355.48|352.68|355.31|352.51|0
1650519500000|2022-04-21 05:38:20|355.31|352.51|355.48|352.68|355.48|352.68|355.31|352.51|0
1650519510000|2022-04-21 05:38:30|355.31|352.51|355.31|352.51|355.4|352.6|355.31|352.51|0
1650519520000|2022-04-21 05:38:40|355.48|352.68|355.31|352.51|355.48|352.68|355.31|352.51|0
1650519530000|2022-04-21 05:38:50|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650519540000|2022-04-21 05:39:00|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1650519550000|2022-04-21 05:39:10|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1650519560000|2022-04-21 05:39:20|355.48|352.68|355.31|352.51|355.48|352.68|355.31|352.51|0
1650519610000|2022-04-21 05:40:10|355.13|352.33|354.96|352.16|355.13|352.33|354.96|352.16|0
1650519620000|2022-04-21 05:40:20|355.13|352.33|354.96|352.16|355.13|352.33|354.96|352.16|0
1650519630000|2022-04-21 05:40:30|355.05|352.25|354.96|352.16|355.05|352.25|354.79|351.99|0
1650519650000|2022-04-21 05:40:50|354.79|351.99|354.96|352.16|354.96|352.16|354.79|351.99|0
1650519660000|2022-04-21 05:41:00|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650519690000|2022-04-21 05:41:30|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1650519700000|2022-04-21 05:41:40|355.13|352.33|354.96|352.16|355.13|352.33|354.79|351.99|0
1650519710000|2022-04-21 05:41:50|354.79|351.99|354.96|352.16|354.96|352.16|354.79|351.99|0
1650519720000|2022-04-21 05:42:00|354.79|351.99|354.79|351.99|354.88|352.08|354.79|351.99|0
1650519740000|2022-04-21 05:42:20|354.7|351.9|354.79|351.99|354.88|352.08|354.7|351.9|0
1650519750000|2022-04-21 05:42:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650519760000|2022-04-21 05:42:40|354.88|352.08|354.79|351.99|354.88|352.08|354.79|351.99|0
1650519770000|2022-04-21 05:42:50|354.96|352.16|354.96|352.16|354.96|352.16|354.88|352.08|0
1650519790000|2022-04-21 05:43:10|354.79|351.99|354.88|352.08|354.88|352.08|354.79|351.99|0
1650519800000|2022-04-21 05:43:20|354.79|351.99|354.96|352.16|354.96|352.16|354.79|351.99|0
1650519810000|2022-04-21 05:43:30|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1650519820000|2022-04-21 05:43:40|354.79|351.99|354.88|352.08|354.96|352.16|354.79|351.99|0
1650519830000|2022-04-21 05:43:50|354.96|352.16|354.79|351.99|354.96|352.16|354.79|351.99|0
1650519840000|2022-04-21 05:44:00|354.96|352.16|354.79|351.99|354.96|352.16|354.79|351.99|0
1650519850000|2022-04-21 05:44:10|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1650519860000|2022-04-21 05:44:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1650519870000|2022-04-21 05:44:30|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650519880000|2022-04-21 05:44:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1650519890000|2022-04-21 05:44:50|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1650519900000|2022-04-21 05:45:00|354.44|351.64|354.27|351.47|354.44|351.64|354.27|351.47|0
1650519910000|2022-04-21 05:45:10|354.44|351.64|354.44|351.64|354.44|351.64|354.36|351.56|0
1650519920000|2022-04-21 05:45:20|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1650519930000|2022-04-21 05:45:30|354.53|351.73|354.44|351.64|354.61|351.81|354.44|351.64|0
1650519940000|2022-04-21 05:45:40|354.53|351.73|354.35|351.55|354.53|351.73|354.35|351.55|0
1650519950000|2022-04-21 05:45:50|354.44|351.64|354.44|351.64|354.61|351.81|354.44|351.64|0
1650519960000|2022-04-21 05:46:00|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1650519970000|2022-04-21 05:46:10|354.88|352.08|354.78|351.98|354.88|352.08|354.78|351.98|0
1650519980000|2022-04-21 05:46:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650519990000|2022-04-21 05:46:30|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650520020000|2022-04-21 05:47:00|355.31|352.51|354.96|352.16|355.31|352.51|354.96|352.16|0
1650520040000|2022-04-21 05:47:20|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1650520060000|2022-04-21 05:47:40|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1650520070000|2022-04-21 05:47:50|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1650520080000|2022-04-21 05:48:00|354.78|351.98|354.87|352.07|354.87|352.07|354.78|351.98|0
1650520090000|2022-04-21 05:48:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650520110000|2022-04-21 05:48:30|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650520150000|2022-04-21 05:49:10|355.3|352.5|355.3|352.5|355.39|352.59|355.3|352.5|0
1650520170000|2022-04-21 05:49:30|355.48|352.68|355.3|352.5|355.48|352.68|355.3|352.5|0
1650520180000|2022-04-21 05:49:40|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650520190000|2022-04-21 05:49:50|355.3|352.5|355.13|352.33|355.3|352.5|355.13|352.33|0
1650520200000|2022-04-21 05:50:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650520210000|2022-04-21 05:50:10|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1650520220000|2022-04-21 05:50:20|354.78|351.98|354.09|351.29|354.78|351.98|354.09|351.29|0
1650520230000|2022-04-21 05:50:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1650520240000|2022-04-21 05:50:40|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1650520250000|2022-04-21 05:50:50|354.26|351.46|354.44|351.64|354.44|351.64|354.26|351.46|0
1650520260000|2022-04-21 05:51:00|354.26|351.46|354.26|351.46|354.26|351.46|354.09|351.29|0
1650520270000|2022-04-21 05:51:10|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1650520280000|2022-04-21 05:51:20|354.26|351.46|354.09|351.29|354.26|351.46|354.09|351.29|0
1650520290000|2022-04-21 05:51:30|353.92|351.12|353.74|350.94|353.92|351.12|353.74|350.94|0
1650520300000|2022-04-21 05:51:40|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1650520310000|2022-04-21 05:51:50|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1650520320000|2022-04-21 05:52:00|353.92|351.12|354.26|351.46|354.26|351.46|353.92|351.12|0
1650520330000|2022-04-21 05:52:10|354.09|351.29|354.09|351.29|354.09|351.29|353.92|351.12|0
1650520340000|2022-04-21 05:52:20|354.18|351.38|354.09|351.29|354.18|351.38|354.09|351.29|0
1650520350000|2022-04-21 05:52:30|354.18|351.38|354.26|351.46|354.26|351.46|354.18|351.38|0
1650520360000|2022-04-21 05:52:40|354.44|351.64|354.61|351.81|354.61|351.81|354.44|351.64|0
1650520370000|2022-04-21 05:52:50|354.44|351.64|354.61|351.81|354.61|351.81|354.44|351.64|0
1650520380000|2022-04-21 05:53:00|354.44|351.64|354.61|351.81|354.61|351.81|354.44|351.64|0
1650520400000|2022-04-21 05:53:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1650520410000|2022-04-21 05:53:30|354.96|352.16|355.13|352.33|355.13|352.33|354.96|352.16|0
1650520420000|2022-04-21 05:53:40|355.39|352.59|355.13|352.33|355.39|352.59|354.96|352.16|0
1650520430000|2022-04-21 05:53:50|354.96|352.16|355.13|352.33|355.3|352.5|354.96|352.16|0
1650520440000|2022-04-21 05:54:00|355.3|352.5|355.13|352.33|355.3|352.5|355.05|352.25|0
1650520450000|2022-04-21 05:54:10|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1650520460000|2022-04-21 05:54:20|355.13|352.33|355.3|352.5|355.3|352.5|355.13|352.33|0
1650520470000|2022-04-21 05:54:30|355.65|352.85|355.3|352.5|355.65|352.85|355.3|352.5|0
1650520480000|2022-04-21 05:54:40|355.39|352.59|355.57|352.77|355.57|352.77|355.39|352.59|0
1650520490000|2022-04-21 05:54:50|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1650520500000|2022-04-21 05:55:00|355.57|352.77|355.48|352.68|355.57|352.77|355.48|352.68|0
1650520510000|2022-04-21 05:55:10|355.39|352.59|355.48|352.68|355.48|352.68|355.39|352.59|0
1650520520000|2022-04-21 05:55:20|355.74|352.94|355.65|352.85|355.74|352.94|355.65|352.85|0
1650520530000|2022-04-21 05:55:30|355.48|352.68|355.48|352.68|355.48|352.68|355.3|352.5|0
1650520540000|2022-04-21 05:55:40|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1650520550000|2022-04-21 05:55:50|355.48|352.68|355.3|352.5|355.48|352.68|355.3|352.5|0
1650520560000|2022-04-21 05:56:00|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1650520580000|2022-04-21 05:56:20|355.65|352.85|355.65|352.85|355.65|352.85|355.65|352.85|0
1650520590000|2022-04-21 05:56:30|355.82|353.02|355.82|353.02|356|353.2|355.82|353.02|0
1650520600000|2022-04-21 05:56:40|355.91|353.11|355.82|353.02|355.91|353.11|355.82|353.02|0
1650520620000|2022-04-21 05:57:00|355.91|353.11|356|353.2|356|353.2|355.91|353.11|0
1650520630000|2022-04-21 05:57:10|355.91|353.11|356|353.2|356|353.2|355.91|353.11|0
1650520640000|2022-04-21 05:57:20|356.17|353.37|356|353.2|356.17|353.37|356|353.2|0
1650520650000|2022-04-21 05:57:30|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1650520660000|2022-04-21 05:57:40|356.26|353.46|356.17|353.37|356.26|353.46|356.17|353.37|0
1650520670000|2022-04-21 05:57:50|356.34|353.54|356.43|353.63|356.43|353.63|356.34|353.54|0
1650520680000|2022-04-21 05:58:00|356.34|353.54|356.17|353.37|356.34|353.54|356.17|353.37|0
1650520690000|2022-04-21 05:58:10|356|353.2|356.17|353.37|356.17|353.37|356|353.2|0
1650520700000|2022-04-21 05:58:20|356|353.2|356.17|353.37|356.17|353.37|356|353.2|0
1650520710000|2022-04-21 05:58:30|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1650520720000|2022-04-21 05:58:40|356.17|353.37|356.87|354.07|356.87|354.07|356|353.2|0
1650520730000|2022-04-21 05:58:50|356.52|353.72|356.87|354.07|356.87|354.07|356.52|353.72|0
1650520740000|2022-04-21 05:59:00|356.96|354.16|356.69|353.89|356.96|354.16|356.61|353.81|0
1650520750000|2022-04-21 05:59:10|356.52|353.72|356|353.2|356.52|353.72|356|353.2|0
1650520760000|2022-04-21 05:59:20|356.17|353.37|356.52|353.72|356.52|353.72|356.17|353.37|0
1650520770000|2022-04-21 05:59:30|356.34|353.54|356.52|353.72|356.69|353.89|356.34|353.54|0
1650520780000|2022-04-21 05:59:40|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1650520790000|2022-04-21 05:59:50|356.87|354.07|356.52|353.72|356.87|354.07|356.34|353.54|0
1650520800000|2022-04-21 06:00:00|356.34|353.54|356.87|354.07|356.87|354.07|356.34|353.54|0
1650520810000|2022-04-21 06:00:10|357.04|354.24|356.87|354.07|357.04|354.24|356.87|354.07|0
1650520820000|2022-04-21 06:00:20|357.04|354.24|357.04|354.24|357.04|354.24|357.04|354.24|0
1650520830000|2022-04-21 06:00:30|357.21|354.41|358.09|355.29|358.09|355.29|357.21|354.41|0
1650520840000|2022-04-21 06:00:40|358.43|355.63|358.78|355.98|358.78|355.98|358.26|355.46|0
1650520850000|2022-04-21 06:00:50|358.61|355.81|358.61|355.81|358.61|355.81|358.61|355.81|0
1650520860000|2022-04-21 06:01:00|358.43|355.63|357.74|354.94|358.43|355.63|357.74|354.94|0
1650520870000|2022-04-21 06:01:10|357.56|354.76|357.21|354.41|357.56|354.76|357.21|354.41|0
1650520880000|2022-04-21 06:01:20|356.87|354.07|357.04|354.24|357.04|354.24|356.69|353.89|0
1650520890000|2022-04-21 06:01:30|357.21|354.41|357.39|354.59|357.39|354.59|357.21|354.41|0
1650520900000|2022-04-21 06:01:40|357.56|354.76|357.74|354.94|357.74|354.94|357.56|354.76|0
1650520910000|2022-04-21 06:01:50|357.56|354.76|357.74|354.94|357.74|354.94|357.56|354.76|0
1650520920000|2022-04-21 06:02:00|357.56|354.76|357.74|354.94|357.74|354.94|357.56|354.76|0
1650520930000|2022-04-21 06:02:10|357.91|355.11|357.83|355.03|358.08|355.28|357.83|355.03|0
1650520940000|2022-04-21 06:02:20|357.91|355.11|358.08|355.28|358.08|355.28|357.91|355.11|0
1650520950000|2022-04-21 06:02:30|358.26|355.46|358.26|355.46|358.35|355.55|358.26|355.46|0
1650520960000|2022-04-21 06:02:40|358.08|355.28|357.91|355.11|358.08|355.28|357.91|355.11|0
1650520970000|2022-04-21 06:02:50|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1650520980000|2022-04-21 06:03:00|357.83|355.03|357.56|354.76|357.83|355.03|357.56|354.76|0
1650520990000|2022-04-21 06:03:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1650521000000|2022-04-21 06:03:20|357.48|354.68|357.04|354.24|357.56|354.76|357.04|354.24|0
1650521010000|2022-04-21 06:03:30|356.95|354.15|357.21|354.41|357.21|354.41|356.95|354.15|0
1650521020000|2022-04-21 06:03:40|357.04|354.24|357.21|354.41|357.21|354.41|357.04|354.24|0
1650521030000|2022-04-21 06:03:50|357.3|354.5|357.39|354.59|357.39|354.59|357.3|354.5|0
1650521040000|2022-04-21 06:04:00|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650521050000|2022-04-21 06:04:10|357.48|354.68|357.73|354.93|357.73|354.93|357.39|354.59|0
1650521060000|2022-04-21 06:04:20|358|355.2|357.91|355.11|358.08|355.28|357.91|355.11|0
1650521090000|2022-04-21 06:04:50|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650521100000|2022-04-21 06:05:00|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1650521110000|2022-04-21 06:05:10|358|355.2|357.73|354.93|358|355.2|357.73|354.93|0
1650521120000|2022-04-21 06:05:20|357.91|355.11|358.08|355.28|358.08|355.28|357.91|355.11|0
1650521130000|2022-04-21 06:05:30|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1650521150000|2022-04-21 06:05:50|357.83|355.03|357.73|354.93|357.83|355.03|357.73|354.93|0
1650521160000|2022-04-21 06:06:00|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1650521170000|2022-04-21 06:06:10|358.08|355.28|358.26|355.46|358.26|355.46|358.08|355.28|0
1650521180000|2022-04-21 06:06:20|358.43|355.63|358.26|355.46|358.43|355.63|358.26|355.46|0
1650521190000|2022-04-21 06:06:30|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1650521200000|2022-04-21 06:06:40|358.26|355.46|358.35|355.55|358.43|355.63|358.26|355.46|0
1650521210000|2022-04-21 06:06:50|358.43|355.63|358.61|355.81|358.61|355.81|358.43|355.63|0
1650521220000|2022-04-21 06:07:00|358.43|355.63|358.35|355.55|358.43|355.63|358.26|355.46|0
1650521230000|2022-04-21 06:07:10|358.26|355.46|358.26|355.46|358.43|355.63|358.26|355.46|0
1650521240000|2022-04-21 06:07:20|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1650521250000|2022-04-21 06:07:30|357.73|354.93|357.56|354.76|357.73|354.93|357.56|354.76|0
1650521270000|2022-04-21 06:07:50|357.82|355.02|357.91|355.11|357.91|355.11|357.82|355.02|0
1650521280000|2022-04-21 06:08:00|357.73|354.93|357.82|355.02|357.82|355.02|357.56|354.76|0
1650521290000|2022-04-21 06:08:10|357.73|354.93|357.73|354.93|357.73|354.93|357.56|354.76|0
1650521300000|2022-04-21 06:08:20|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650521310000|2022-04-21 06:08:30|357.73|354.93|357.56|354.76|357.73|354.93|357.56|354.76|0
1650521320000|2022-04-21 06:08:40|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1650521330000|2022-04-21 06:08:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1650521340000|2022-04-21 06:09:00|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1650521350000|2022-04-21 06:09:10|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650521360000|2022-04-21 06:09:20|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1650521370000|2022-04-21 06:09:30|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650521380000|2022-04-21 06:09:40|358.61|355.81|358.61|355.81|358.61|355.81|358.61|355.81|0
1650521400000|2022-04-21 06:10:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1650521430000|2022-04-21 06:10:30|358.6|355.8|358.6|355.8|358.6|355.8|358.43|355.63|0
1650521440000|2022-04-21 06:10:40|358.95|356.15|358.87|356.07|358.95|356.15|358.78|355.98|0
1650521450000|2022-04-21 06:10:50|358.78|355.98|358.78|355.98|358.95|356.15|358.78|355.98|0
1650521460000|2022-04-21 06:11:00|358.95|356.15|358.95|356.15|358.95|356.15|358.78|355.98|0
1650521470000|2022-04-21 06:11:10|358.78|355.98|358.78|355.98|358.87|356.07|358.78|355.98|0
1650521480000|2022-04-21 06:11:20|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1650521490000|2022-04-21 06:11:30|358.6|355.8|358.26|355.46|358.6|355.8|358.26|355.46|0
1650521500000|2022-04-21 06:11:40|358.08|355.28|358|355.2|358.17|355.37|358|355.2|0
1650521510000|2022-04-21 06:11:50|357.91|355.11|358.6|355.8|358.95|356.15|357.91|355.11|0
1650521520000|2022-04-21 06:12:00|358.43|355.63|358.17|355.37|358.43|355.63|358.17|355.37|0
1650521530000|2022-04-21 06:12:10|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1650521540000|2022-04-21 06:12:20|358.43|355.63|358.6|355.8|358.6|355.8|358.43|355.63|0
1650521550000|2022-04-21 06:12:30|358.78|355.98|358.95|356.15|358.95|356.15|358.78|355.98|0
1650521560000|2022-04-21 06:12:40|358.78|355.98|358.78|355.98|358.78|355.98|358.69|355.89|0
1650521570000|2022-04-21 06:12:50|358.69|355.89|358.6|355.8|358.69|355.89|358.6|355.8|0
1650521580000|2022-04-21 06:13:00|359.13|356.33|359.13|356.33|359.3|356.5|359.13|356.33|0
1650521590000|2022-04-21 06:13:10|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1650521600000|2022-04-21 06:13:20|359.83|357.03|360|357.2|360|357.2|359.65|356.85|0
1650521610000|2022-04-21 06:13:30|360.53|357.73|360.53|357.73|360.62|357.82|360.53|357.73|0
1650521620000|2022-04-21 06:13:40|360|357.2|359.65|356.85|360|357.2|359.65|356.85|0
1650521630000|2022-04-21 06:13:50|359.48|356.68|360.35|357.55|360.35|357.55|359.48|356.68|0
1650521640000|2022-04-21 06:14:00|360.44|357.64|360.09|357.29|360.44|357.64|360.09|357.29|0
1650521650000|2022-04-21 06:14:10|359.92|357.12|360|357.2|360|357.2|359.83|357.03|0
1650521660000|2022-04-21 06:14:20|360.18|357.38|360.18|357.38|360.35|357.55|360.18|357.38|0
1650521670000|2022-04-21 06:14:30|360|357.2|360.09|357.29|360.09|357.29|360|357.2|0
1650521680000|2022-04-21 06:14:40|360|357.2|360|357.2|360|357.2|360|357.2|0
1650521690000|2022-04-21 06:14:50|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1650521700000|2022-04-21 06:15:00|360.18|357.38|360|357.2|360.18|357.38|359.92|357.12|0
1650521710000|2022-04-21 06:15:10|360.27|357.47|360.18|357.38|360.27|357.47|360.18|357.38|0
1650521720000|2022-04-21 06:15:20|360.27|357.47|360.35|357.55|360.53|357.73|360.27|357.47|0
1650521730000|2022-04-21 06:15:30|360.53|357.73|361.05|358.25|361.05|358.25|360.53|357.73|0
1650521740000|2022-04-21 06:15:40|360.88|358.08|361.05|358.25|361.05|358.25|360.88|358.08|0
1650521750000|2022-04-21 06:15:50|361.14|358.34|361.05|358.25|361.14|358.34|361.05|358.25|0
1650521760000|2022-04-21 06:16:00|361.23|358.43|361.23|358.43|361.23|358.43|361.05|358.25|0
1650521770000|2022-04-21 06:16:10|361.05|358.25|360.88|358.08|361.05|358.25|360.88|358.08|0
1650521780000|2022-04-21 06:16:20|360.7|357.9|360.7|357.9|360.88|358.08|360.7|357.9|0
1650521790000|2022-04-21 06:16:30|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650521800000|2022-04-21 06:16:40|360.7|357.9|360.7|357.9|360.7|357.9|360.53|357.73|0
1650521810000|2022-04-21 06:16:50|360.53|357.73|361.05|358.25|361.05|358.25|360.53|357.73|0
1650521820000|2022-04-21 06:17:00|361.23|358.43|361.93|359.13|361.93|359.13|361.23|358.43|0
1650521830000|2022-04-21 06:17:10|361.75|358.95|361.58|358.78|361.75|358.95|361.58|358.78|0
1650521840000|2022-04-21 06:17:20|361.4|358.6|361.14|358.34|361.58|358.78|361.05|358.25|0
1650521850000|2022-04-21 06:17:30|361.05|358.25|361.23|358.43|361.23|358.43|361.05|358.25|0
1650521860000|2022-04-21 06:17:40|361.14|358.34|361.23|358.43|361.23|358.43|361.14|358.34|0
1650521870000|2022-04-21 06:17:50|361.32|358.52|361.4|358.6|361.4|358.6|361.32|358.52|0
1650521880000|2022-04-21 06:18:00|361.58|358.78|361.4|358.6|361.75|358.95|361.4|358.6|0
1650521890000|2022-04-21 06:18:10|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650521900000|2022-04-21 06:18:20|361.4|358.6|361.49|358.69|361.58|358.78|361.4|358.6|0
1650521910000|2022-04-21 06:18:30|361.4|358.6|361.32|358.52|361.4|358.6|361.32|358.52|0
1650521920000|2022-04-21 06:18:40|361.23|358.43|361.4|358.6|361.4|358.6|361.23|358.43|0
1650521930000|2022-04-21 06:18:50|361.23|358.43|361.05|358.25|361.23|358.43|361.05|358.25|0
1650521940000|2022-04-21 06:19:00|360.88|358.08|360.79|357.99|360.88|358.08|360.79|357.99|0
1650521950000|2022-04-21 06:19:10|360.7|357.9|360.7|357.9|360.79|357.99|360.7|357.9|0
1650521960000|2022-04-21 06:19:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1650521970000|2022-04-21 06:19:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1650521980000|2022-04-21 06:19:40|360.27|357.47|360.35|357.55|360.35|357.55|360.27|357.47|0
1650521990000|2022-04-21 06:19:50|360.52|357.72|360.35|357.55|360.52|357.72|360.35|357.55|0
1650522000000|2022-04-21 06:20:00|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1650522010000|2022-04-21 06:20:10|360.52|357.72|360.17|357.37|360.52|357.72|360.17|357.37|0
1650522020000|2022-04-21 06:20:20|360|357.2|359.65|356.85|360|357.2|359.65|356.85|0
1650522030000|2022-04-21 06:20:30|359.82|357.02|359.47|356.67|359.82|357.02|359.47|356.67|0
1650522040000|2022-04-21 06:20:40|359.65|356.85|359.57|356.77|359.65|356.85|359.47|356.67|0
1650522050000|2022-04-21 06:20:50|359.47|356.67|359.12|356.32|359.47|356.67|359.12|356.32|0
1650522060000|2022-04-21 06:21:00|359.3|356.5|359.3|356.5|359.3|356.5|359.12|356.32|0
1650522070000|2022-04-21 06:21:10|359.47|356.67|359.47|356.67|359.47|356.67|359.3|356.5|0
1650522080000|2022-04-21 06:21:20|359.3|356.5|359.47|356.67|359.47|356.67|359.3|356.5|0
1650522090000|2022-04-21 06:21:30|359.57|356.77|359.3|356.5|359.57|356.77|359.3|356.5|0
1650522100000|2022-04-21 06:21:40|359.12|356.32|359.3|356.5|359.39|356.59|359.12|356.32|0
1650522110000|2022-04-21 06:21:50|359.47|356.67|359.3|356.5|359.47|356.67|359.3|356.5|0
1650522120000|2022-04-21 06:22:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1650522130000|2022-04-21 06:22:10|359.3|356.5|359.3|356.5|359.47|356.67|359.3|356.5|0
1650522150000|2022-04-21 06:22:30|359.47|356.67|359.39|356.59|359.47|356.67|359.39|356.59|0
1650522160000|2022-04-21 06:22:40|359.47|356.67|359.3|356.5|359.47|356.67|359.3|356.5|0
1650522170000|2022-04-21 06:22:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1650522180000|2022-04-21 06:23:00|359.39|356.59|359.3|356.5|359.47|356.67|359.3|356.5|0
1650522190000|2022-04-21 06:23:10|359.21|356.41|358.95|356.15|359.21|356.41|358.95|356.15|0
1650522200000|2022-04-21 06:23:20|359.04|356.24|359.12|356.32|359.12|356.32|358.95|356.15|0
1650522210000|2022-04-21 06:23:30|359.04|356.24|359.12|356.32|359.12|356.32|359.04|356.24|0
1650522220000|2022-04-21 06:23:40|359.3|356.5|359.3|356.5|359.47|356.67|359.3|356.5|0
1650522230000|2022-04-21 06:23:50|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1650522240000|2022-04-21 06:24:00|359.47|356.67|359.82|357.02|359.82|357.02|359.47|356.67|0
1650522250000|2022-04-21 06:24:10|359.65|356.85|359.47|356.67|359.65|356.85|359.47|356.67|0
1650522260000|2022-04-21 06:24:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1650522270000|2022-04-21 06:24:30|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1650522280000|2022-04-21 06:24:40|359.47|356.67|359.47|356.67|359.65|356.85|359.47|356.67|0
1650522300000|2022-04-21 06:25:00|359.65|356.85|360|357.2|360|357.2|359.65|356.85|0
1650522310000|2022-04-21 06:25:10|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1650522320000|2022-04-21 06:25:20|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1650522330000|2022-04-21 06:25:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1650522340000|2022-04-21 06:25:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1650522350000|2022-04-21 06:25:50|359.82|357.02|359.82|357.02|359.82|357.02|359.74|356.94|0
1650522360000|2022-04-21 06:26:00|360|357.2|360|357.2|360.17|357.37|360|357.2|0
1650522370000|2022-04-21 06:26:10|359.82|357.02|359.82|357.02|359.91|357.11|359.82|357.02|0
1650522380000|2022-04-21 06:26:20|360|357.2|359.91|357.11|360|357.2|359.82|357.02|0
1650522390000|2022-04-21 06:26:30|360|357.2|360|357.2|360|357.2|359.91|357.11|0
1650522400000|2022-04-21 06:26:40|360.17|357.37|360|357.2|360.17|357.37|360|357.2|0
1650522410000|2022-04-21 06:26:50|360.09|357.29|360.17|357.37|360.17|357.37|360.09|357.29|0
1650522440000|2022-04-21 06:27:20|360.35|357.55|360|357.2|360.35|357.55|360|357.2|0
1650522460000|2022-04-21 06:27:40|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1650522470000|2022-04-21 06:27:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1650522480000|2022-04-21 06:28:00|359.12|356.32|359.12|356.32|359.3|356.5|359.12|356.32|0
1650522490000|2022-04-21 06:28:10|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1650522500000|2022-04-21 06:28:20|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1650522510000|2022-04-21 06:28:30|359.56|356.76|359.47|356.67|359.56|356.76|359.47|356.67|0
1650522530000|2022-04-21 06:28:50|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1650522540000|2022-04-21 06:29:00|359.47|356.67|358.95|356.15|359.47|356.67|358.95|356.15|0
1650522550000|2022-04-21 06:29:10|358.77|355.97|358.95|356.15|358.95|356.15|358.77|355.97|0
1650522560000|2022-04-21 06:29:20|358.77|355.97|358.42|355.62|358.77|355.97|358.42|355.62|0
1650522570000|2022-04-21 06:29:30|358.77|355.97|358.77|355.97|358.77|355.97|358.6|355.8|0
1650522580000|2022-04-21 06:29:40|358.6|355.8|359.12|356.32|359.12|356.32|358.6|355.8|0
1650522600000|2022-04-21 06:30:00|359.04|356.24|359.04|356.24|359.12|356.32|359.04|356.24|0
1650522610000|2022-04-21 06:30:10|359.12|356.32|358.95|356.15|359.12|356.32|358.95|356.15|0
1650522620000|2022-04-21 06:30:20|359.04|356.24|358.77|355.97|359.04|356.24|358.77|355.97|0
1650522630000|2022-04-21 06:30:30|358.6|355.8|358.42|355.62|358.77|355.97|358.42|355.62|0
1650522640000|2022-04-21 06:30:40|358.6|355.8|358.77|355.97|358.77|355.97|358.6|355.8|0
1650522650000|2022-04-21 06:30:50|358.95|356.15|358.86|356.06|359.12|356.32|358.86|356.06|0
1650522660000|2022-04-21 06:31:00|358.95|356.15|359.47|356.67|359.47|356.67|358.95|356.15|0
1650522670000|2022-04-21 06:31:10|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1650522680000|2022-04-21 06:31:20|360|357.2|360.09|357.29|360.17|357.37|360|357.2|0
1650522690000|2022-04-21 06:31:30|360.26|357.46|359.99|357.19|360.26|357.46|359.99|357.19|0
1650522700000|2022-04-21 06:31:40|360.17|357.37|359.99|357.19|360.17|357.37|359.99|357.19|0
1650522710000|2022-04-21 06:31:50|359.47|356.67|359.65|356.85|359.65|356.85|359.47|356.67|0
1650522720000|2022-04-21 06:32:00|359.82|357.02|359.82|357.02|359.82|357.02|359.65|356.85|0
1650522730000|2022-04-21 06:32:10|359.99|357.19|359.99|357.19|360.17|357.37|359.99|357.19|0
1650522740000|2022-04-21 06:32:20|359.74|356.94|359.99|357.19|359.99|357.19|359.74|356.94|0
1650522750000|2022-04-21 06:32:30|360.09|357.29|359.91|357.11|360.09|357.29|359.82|357.02|0
1650522760000|2022-04-21 06:32:40|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650522770000|2022-04-21 06:32:50|360.17|357.37|360.09|357.29|360.17|357.37|360.09|357.29|0
1650522780000|2022-04-21 06:33:00|359.47|356.67|359.82|357.02|359.82|357.02|359.47|356.67|0
1650522790000|2022-04-21 06:33:10|359.64|356.84|359.47|356.67|359.64|356.84|359.29|356.49|0
1650522800000|2022-04-21 06:33:20|359.56|356.76|359.91|357.11|359.91|357.11|359.56|356.76|0
1650522810000|2022-04-21 06:33:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1650522820000|2022-04-21 06:33:40|359.99|357.19|359.99|357.19|360.17|357.37|359.99|357.19|0
1650522830000|2022-04-21 06:33:50|360.17|357.37|360.26|357.46|360.26|357.46|359.99|357.19|0
1650522840000|2022-04-21 06:34:00|360.34|357.54|360.34|357.54|360.44|357.64|360.34|357.54|0
1650522850000|2022-04-21 06:34:10|360.44|357.64|360.43|357.63|360.44|357.64|360.34|357.54|0
1650522860000|2022-04-21 06:34:20|360.34|357.54|360.52|357.72|360.52|357.72|360.34|357.54|0
1650522870000|2022-04-21 06:34:30|360.34|357.54|360.34|357.54|360.34|357.54|360.17|357.37|0
1650522880000|2022-04-21 06:34:40|360.26|357.46|360.34|357.54|360.34|357.54|360.26|357.46|0
1650522890000|2022-04-21 06:34:50|360.52|357.72|360.34|357.54|360.52|357.72|360.34|357.54|0
1650522900000|2022-04-21 06:35:00|360.43|357.63|360.52|357.72|360.52|357.72|360.43|357.63|0
1650522910000|2022-04-21 06:35:10|360.34|357.54|360.52|357.72|360.52|357.72|360.34|357.54|0
1650522920000|2022-04-21 06:35:20|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1650522930000|2022-04-21 06:35:30|360.43|357.63|360.52|357.72|360.52|357.72|360.43|357.63|0
1650522940000|2022-04-21 06:35:40|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1650522950000|2022-04-21 06:35:50|360.52|357.72|360.34|357.54|360.52|357.72|360.34|357.54|0
1650522960000|2022-04-21 06:36:00|360.17|357.37|360.26|357.46|360.26|357.46|360.17|357.37|0
1650522970000|2022-04-21 06:36:10|360.17|357.37|360.08|357.28|360.17|357.37|359.99|357.19|0
1650522980000|2022-04-21 06:36:20|359.99|357.19|359.82|357.02|359.99|357.19|359.82|357.02|0
1650522990000|2022-04-21 06:36:30|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650523000000|2022-04-21 06:36:40|359.91|357.11|359.99|357.19|359.99|357.19|359.82|357.02|0
1650523010000|2022-04-21 06:36:50|359.82|357.02|359.99|357.19|359.99|357.19|359.82|357.02|0
1650523020000|2022-04-21 06:37:00|359.82|357.02|360.17|357.37|360.17|357.37|359.82|357.02|0
1650523030000|2022-04-21 06:37:10|359.99|357.19|359.82|357.02|359.99|357.19|359.82|357.02|0
1650523040000|2022-04-21 06:37:20|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1650523050000|2022-04-21 06:37:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1650523060000|2022-04-21 06:37:40|359.99|357.19|359.82|357.02|359.99|357.19|359.82|357.02|0
1650523070000|2022-04-21 06:37:50|359.91|357.11|359.73|356.93|359.91|357.11|359.73|356.93|0
1650523080000|2022-04-21 06:38:00|359.82|357.02|359.47|356.67|359.82|357.02|359.29|356.49|0
1650523090000|2022-04-21 06:38:10|359.82|357.02|360.17|357.37|360.34|357.54|359.73|356.93|0
1650523100000|2022-04-21 06:38:20|359.99|357.19|359.64|356.84|359.99|357.19|359.64|356.84|0
1650523110000|2022-04-21 06:38:30|359.91|357.11|359.82|357.02|359.91|357.11|359.82|357.02|0
1650523120000|2022-04-21 06:38:40|360.17|357.37|360.17|357.37|360.17|357.37|359.99|357.19|0
1650523130000|2022-04-21 06:38:50|360.08|357.28|360.17|357.37|360.17|357.37|360.08|357.28|0
1650523140000|2022-04-21 06:39:00|360.08|357.28|360.17|357.37|360.17|357.37|360.08|357.28|0
1650523150000|2022-04-21 06:39:10|360.08|357.28|360.52|357.72|360.52|357.72|360.08|357.28|0
1650523160000|2022-04-21 06:39:20|360.69|357.89|360.69|357.89|360.87|358.07|360.69|357.89|0
1650523170000|2022-04-21 06:39:30|360.17|357.37|360.43|357.63|360.52|357.72|360.17|357.37|0
1650523180000|2022-04-21 06:39:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1650523190000|2022-04-21 06:39:50|360.17|357.37|360.17|357.37|360.26|357.46|360.17|357.37|0
1650523200000|2022-04-21 06:40:00|359.99|357.19|360.08|357.28|360.08|357.28|359.99|357.19|0
1650523210000|2022-04-21 06:40:10|359.99|357.19|359.99|357.19|359.99|357.19|359.82|357.02|0
1650523220000|2022-04-21 06:40:20|360.08|357.28|359.99|357.19|360.08|357.28|359.99|357.19|0
1650523230000|2022-04-21 06:40:30|359.64|356.84|359.82|357.02|359.82|357.02|359.64|356.84|0
1650523250000|2022-04-21 06:40:50|359.64|356.84|359.56|356.76|359.64|356.84|359.56|356.76|0
1650523260000|2022-04-21 06:41:00|359.64|356.84|359.82|357.02|359.82|357.02|359.56|356.76|0
1650523270000|2022-04-21 06:41:10|359.64|356.84|359.73|356.93|359.73|356.93|359.64|356.84|0
1650523280000|2022-04-21 06:41:20|359.64|356.84|359.64|356.84|359.73|356.93|359.64|356.84|0
1650523290000|2022-04-21 06:41:30|359.82|357.02|359.91|357.11|359.91|357.11|359.82|357.02|0
1650523300000|2022-04-21 06:41:40|359.64|356.84|359.82|357.02|359.82|357.02|359.64|356.84|0
1650523310000|2022-04-21 06:41:50|359.73|356.93|359.82|357.02|359.82|357.02|359.64|356.84|0
1650523320000|2022-04-21 06:42:00|359.64|356.84|359.29|356.49|359.64|356.84|359.29|356.49|0
1650523330000|2022-04-21 06:42:10|359.21|356.41|359.29|356.49|359.29|356.49|359.12|356.32|0
1650523340000|2022-04-21 06:42:20|359.12|356.32|359.21|356.41|359.21|356.41|359.12|356.32|0
1650523350000|2022-04-21 06:42:30|359.12|356.32|359.21|356.41|359.21|356.41|359.12|356.32|0
1650523360000|2022-04-21 06:42:40|359.64|356.84|359.47|356.67|359.64|356.84|359.47|356.67|0
1650523380000|2022-04-21 06:43:00|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1650523390000|2022-04-21 06:43:10|359.56|356.76|359.47|356.67|359.56|356.76|359.47|356.67|0
1650523400000|2022-04-21 06:43:20|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1650523410000|2022-04-21 06:43:30|359.47|356.67|359.21|356.41|359.47|356.67|359.21|356.41|0
1650523420000|2022-04-21 06:43:40|359.12|356.32|358.94|356.14|359.12|356.32|358.94|356.14|0
1650523430000|2022-04-21 06:43:50|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1650523440000|2022-04-21 06:44:00|358.59|355.79|359.03|356.23|359.03|356.23|358.59|355.79|0
1650523450000|2022-04-21 06:44:10|358.94|356.14|358.94|356.14|359.03|356.23|358.94|356.14|0
1650523460000|2022-04-21 06:44:20|359.12|356.32|358.94|356.14|359.12|356.32|358.94|356.14|0
1650523470000|2022-04-21 06:44:30|358.77|355.97|358.86|356.06|358.94|356.14|358.77|355.97|0
1650523480000|2022-04-21 06:44:40|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1650523490000|2022-04-21 06:44:50|358.94|356.14|359.47|356.67|359.47|356.67|358.94|356.14|0
1650523500000|2022-04-21 06:45:00|359.64|356.84|359.81|357.01|359.81|357.01|359.47|356.67|0
1650523510000|2022-04-21 06:45:10|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1650523520000|2022-04-21 06:45:20|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1650523530000|2022-04-21 06:45:30|359.47|356.67|359.47|356.67|359.64|356.84|359.47|356.67|0
1650523540000|2022-04-21 06:45:40|359.46|356.66|359.38|356.58|359.46|356.66|359.38|356.58|0
1650523550000|2022-04-21 06:45:50|359.29|356.49|359.12|356.32|359.29|356.49|359.12|356.32|0
1650523560000|2022-04-21 06:46:00|359.29|356.49|359.12|356.32|359.29|356.49|359.12|356.32|0
1650523570000|2022-04-21 06:46:10|358.77|355.97|358.59|355.79|358.77|355.97|358.59|355.79|0
1650523580000|2022-04-21 06:46:20|358.51|355.71|358.59|355.79|358.59|355.79|358.51|355.71|0
1650523590000|2022-04-21 06:46:30|358.42|355.62|358.42|355.62|358.59|355.79|358.42|355.62|0
1650523600000|2022-04-21 06:46:40|358.33|355.53|358.07|355.27|358.33|355.53|358.07|355.27|0
1650523610000|2022-04-21 06:46:50|358.16|355.36|358.24|355.44|358.24|355.44|358.07|355.27|0
1650523620000|2022-04-21 06:47:00|358.42|355.62|358.42|355.62|358.59|355.79|358.42|355.62|0
1650523630000|2022-04-21 06:47:10|358.51|355.71|358.77|355.97|358.77|355.97|358.42|355.62|0
1650523640000|2022-04-21 06:47:20|358.94|356.14|358.77|355.97|358.94|356.14|358.77|355.97|0
1650523650000|2022-04-21 06:47:30|358.86|356.06|358.94|356.14|358.94|356.14|358.86|356.06|0
1650523660000|2022-04-21 06:47:40|359.11|356.31|359.11|356.31|359.11|356.31|358.94|356.14|0
1650523670000|2022-04-21 06:47:50|358.94|356.14|358.77|355.97|358.94|356.14|358.77|355.97|0
1650523690000|2022-04-21 06:48:10|358.94|356.14|358.77|355.97|358.94|356.14|358.77|355.97|0
1650523710000|2022-04-21 06:48:30|359.03|356.23|358.77|355.97|359.03|356.23|358.77|355.97|0
1650523720000|2022-04-21 06:48:40|358.94|356.14|358.76|355.96|358.94|356.14|358.76|355.96|0
1650523730000|2022-04-21 06:48:50|358.94|356.14|358.94|356.14|358.94|356.14|358.94|356.14|0
1650523740000|2022-04-21 06:49:00|359.11|356.31|359.03|356.23|359.11|356.31|359.03|356.23|0
1650523750000|2022-04-21 06:49:10|359.11|356.31|359.29|356.49|359.29|356.49|359.11|356.31|0
1650523770000|2022-04-21 06:49:30|359.46|356.66|359.38|356.58|359.46|356.66|359.29|356.49|0
1650523780000|2022-04-21 06:49:40|359.29|356.49|359.11|356.31|359.29|356.49|359.11|356.31|0
1650523790000|2022-04-21 06:49:50|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1650523800000|2022-04-21 06:50:00|358.94|356.14|358.94|356.14|359.03|356.23|358.94|356.14|0
1650523810000|2022-04-21 06:50:10|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1650523820000|2022-04-21 06:50:20|358.94|356.14|359.03|356.23|359.03|356.23|358.76|355.96|0
1650523830000|2022-04-21 06:50:30|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1650523840000|2022-04-21 06:50:40|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650523850000|2022-04-21 06:50:50|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1650523860000|2022-04-21 06:51:00|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650523870000|2022-04-21 06:51:10|359.64|356.84|359.81|357.01|359.81|357.01|359.64|356.84|0
1650523880000|2022-04-21 06:51:20|359.64|356.84|359.64|356.84|359.64|356.84|359.55|356.75|0
1650523890000|2022-04-21 06:51:30|359.55|356.75|359.64|356.84|359.64|356.84|359.55|356.75|0
1650523900000|2022-04-21 06:51:40|359.55|356.75|359.46|356.66|359.64|356.84|359.46|356.66|0
1650523910000|2022-04-21 06:51:50|359.29|356.49|359.2|356.4|359.29|356.49|359.2|356.4|0
1650523920000|2022-04-21 06:52:00|359.11|356.31|359.29|356.49|359.29|356.49|359.11|356.31|0
1650523930000|2022-04-21 06:52:10|359.46|356.66|358.94|356.14|359.46|356.66|358.94|356.14|0
1650523940000|2022-04-21 06:52:20|358.76|355.96|359.03|356.23|359.03|356.23|358.76|355.96|0
1650523950000|2022-04-21 06:52:30|359.11|356.31|359.11|356.31|359.2|356.4|359.11|356.31|0
1650523960000|2022-04-21 06:52:40|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1650523970000|2022-04-21 06:52:50|359.64|356.84|359.46|356.66|359.64|356.84|359.46|356.66|0
1650523980000|2022-04-21 06:53:00|359.64|356.84|359.38|356.58|359.64|356.84|359.38|356.58|0
1650523990000|2022-04-21 06:53:10|359.29|356.49|359.55|356.75|359.55|356.75|359.29|356.49|0
1650524000000|2022-04-21 06:53:20|359.46|356.66|359.46|356.66|359.46|356.66|359.29|356.49|0
1650524010000|2022-04-21 06:53:30|359.38|356.58|359.2|356.4|359.46|356.66|359.2|356.4|0
1650524020000|2022-04-21 06:53:40|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650524030000|2022-04-21 06:53:50|359.2|356.4|359.2|356.4|359.29|356.49|359.2|356.4|0
1650524040000|2022-04-21 06:54:00|359.11|356.31|358.94|356.14|359.11|356.31|358.94|356.14|0
1650524050000|2022-04-21 06:54:10|358.76|355.96|359.11|356.31|359.11|356.31|358.76|355.96|0
1650524060000|2022-04-21 06:54:20|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1650524070000|2022-04-21 06:54:30|359.11|356.31|359.2|356.4|359.2|356.4|359.11|356.31|0
1650524080000|2022-04-21 06:54:40|358.76|355.96|358.76|355.96|358.94|356.14|358.76|355.96|0
1650524090000|2022-04-21 06:54:50|358.59|355.79|358.06|355.26|358.59|355.79|358.06|355.26|0
1650524100000|2022-04-21 06:55:00|357.81|355.01|357.98|355.18|358.06|355.26|357.81|355.01|0
1650524110000|2022-04-21 06:55:10|357.89|355.09|358.06|355.26|358.06|355.26|357.89|355.09|0
1650524120000|2022-04-21 06:55:20|357.98|355.18|358.06|355.26|358.06|355.26|357.98|355.18|0
1650524130000|2022-04-21 06:55:30|358.16|355.36|358.06|355.26|358.16|355.36|358.06|355.26|0
1650524140000|2022-04-21 06:55:40|358.24|355.44|358.15|355.35|358.24|355.44|358.15|355.35|0
1650524150000|2022-04-21 06:55:50|358.06|355.26|358.06|355.26|358.15|355.35|358.06|355.26|0
1650524160000|2022-04-21 06:56:00|357.98|355.18|357.89|355.09|357.98|355.18|357.89|355.09|0
1650524170000|2022-04-21 06:56:10|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1650524180000|2022-04-21 06:56:20|357.19|354.39|357.02|354.22|357.19|354.39|357.02|354.22|0
1650524190000|2022-04-21 06:56:30|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1650524200000|2022-04-21 06:56:40|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1650524210000|2022-04-21 06:56:50|357.02|354.22|356.84|354.04|357.02|354.22|356.84|354.04|0
1650524220000|2022-04-21 06:57:00|356.5|353.7|356.41|353.61|356.5|353.7|356.32|353.52|0
1650524230000|2022-04-21 06:57:10|356.5|353.7|356.67|353.87|356.67|353.87|356.5|353.7|0
1650524240000|2022-04-21 06:57:20|356.59|353.79|356.5|353.7|356.59|353.79|356.5|353.7|0
1650524250000|2022-04-21 06:57:30|356.67|353.87|357.02|354.22|357.02|354.22|356.67|353.87|0
1650524260000|2022-04-21 06:57:40|357.19|354.39|357.19|354.39|357.19|354.39|357.02|354.22|0
1650524270000|2022-04-21 06:57:50|357.37|354.57|357.54|354.74|357.54|354.74|357.37|354.57|0
1650524280000|2022-04-21 06:58:00|357.37|354.57|357.54|354.74|357.54|354.74|357.37|354.57|0
1650524290000|2022-04-21 06:58:10|357.71|354.91|357.71|354.91|357.71|354.91|357.63|354.83|0
1650524300000|2022-04-21 06:58:20|357.54|354.74|357.54|354.74|357.54|354.74|357.54|354.74|0
1650524310000|2022-04-21 06:58:30|357.71|354.91|357.71|354.91|357.71|354.91|357.71|354.91|0
1650524320000|2022-04-21 06:58:40|357.54|354.74|357.37|354.57|357.54|354.74|357.37|354.57|0
1650524330000|2022-04-21 06:58:50|357.46|354.66|357.19|354.39|357.46|354.66|357.02|354.22|0
1650524340000|2022-04-21 06:59:00|357.02|354.22|357.19|354.39|357.19|354.39|357.02|354.22|0
1650524350000|2022-04-21 06:59:10|357.37|354.57|357.54|354.74|357.54|354.74|357.37|354.57|0
1650524360000|2022-04-21 06:59:20|357.89|355.09|357.37|354.57|357.89|355.09|357.37|354.57|0
1650524370000|2022-04-21 06:59:30|357.46|354.66|357.19|354.39|357.54|354.74|357.19|354.39|0
1650524380000|2022-04-21 06:59:40|357.37|354.57|357.19|354.39|357.37|354.57|357.19|354.39|0
1650524390000|2022-04-21 06:59:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1650524400000|2022-04-21 07:00:00|356.67|353.87|357.37|354.57|357.37|354.57|356.67|353.87|0
1650524410000|2022-04-21 07:00:10|357.89|355.09|358.24|355.44|358.24|355.44|357.89|355.09|0
1650524420000|2022-04-21 07:00:20|358.41|355.61|359.11|356.31|359.11|356.31|358.41|355.61|0
1650524430000|2022-04-21 07:00:30|358.76|355.96|359.11|356.31|359.11|356.31|358.76|355.96|0
1650524440000|2022-04-21 07:00:40|358.94|356.14|360.16|357.36|360.16|357.36|358.94|356.14|0
1650524450000|2022-04-21 07:00:50|359.73|356.93|359.11|356.31|359.73|356.93|359.11|356.31|0
1650524460000|2022-04-21 07:01:00|359.28|356.48|359.38|356.58|359.46|356.66|359.28|356.48|0
1650524470000|2022-04-21 07:01:10|359.81|357.01|359.46|356.66|359.81|357.01|359.46|356.66|0
1650524480000|2022-04-21 07:01:20|359.28|356.48|358.93|356.13|359.28|356.48|358.93|356.13|0
1650524490000|2022-04-21 07:01:30|359.11|356.31|359.98|357.18|359.98|357.18|359.11|356.31|0
1650524500000|2022-04-21 07:01:40|359.9|357.1|359.81|357.01|359.9|357.1|359.63|356.83|0
1650524510000|2022-04-21 07:01:50|359.63|356.83|359.63|356.83|359.81|357.01|359.63|356.83|0
1650524520000|2022-04-21 07:02:00|359.98|357.18|359.98|357.18|360.16|357.36|359.9|357.1|0
1650524530000|2022-04-21 07:02:10|359.63|356.83|359.28|356.48|359.63|356.83|359.28|356.48|0
1650524540000|2022-04-21 07:02:20|359.46|356.66|359.63|356.83|359.81|357.01|359.46|356.66|0
1650524550000|2022-04-21 07:02:30|359.55|356.75|359.63|356.83|359.63|356.83|359.46|356.66|0
1650524560000|2022-04-21 07:02:40|359.46|356.66|359.28|356.48|359.63|356.83|359.28|356.48|0
1650524570000|2022-04-21 07:02:50|359.37|356.57|358.76|355.96|359.37|356.57|358.76|355.96|0
1650524580000|2022-04-21 07:03:00|358.59|355.79|357.54|354.74|358.59|355.79|357.54|354.74|0
1650524590000|2022-04-21 07:03:10|357.71|354.91|357.8|355|357.8|355|357.54|354.74|0
1650524600000|2022-04-21 07:03:20|357.89|355.09|358.93|356.13|358.93|356.13|357.89|355.09|0
1650524610000|2022-04-21 07:03:30|358.85|356.05|358.58|355.78|359.02|356.22|358.58|355.78|0
1650524620000|2022-04-21 07:03:40|358.5|355.7|358.41|355.61|358.5|355.7|358.41|355.61|0
1650524630000|2022-04-21 07:03:50|358.5|355.7|358.58|355.78|358.76|355.96|358.5|355.7|0
1650524640000|2022-04-21 07:04:00|358.5|355.7|358.76|355.96|358.76|355.96|358.5|355.7|0
1650524650000|2022-04-21 07:04:10|358.58|355.78|358.58|355.78|358.76|355.96|358.58|355.78|0
1650524660000|2022-04-21 07:04:20|358.41|355.61|358.58|355.78|358.58|355.78|358.33|355.53|0
1650524670000|2022-04-21 07:04:30|358.41|355.61|358.5|355.7|358.5|355.7|358.41|355.61|0
1650524680000|2022-04-21 07:04:40|358.41|355.61|358.5|355.7|358.5|355.7|358.41|355.61|0
1650524690000|2022-04-21 07:04:50|358.58|355.78|358.93|356.13|358.93|356.13|358.58|355.78|0
1650524700000|2022-04-21 07:05:00|358.73|356.33|359.43|357.03|359.43|357.03|358.73|356.33|0
1650524710000|2022-04-21 07:05:10|359.35|356.95|359.35|356.95|359.35|356.95|359|356.6|0
1650524720000|2022-04-21 07:05:20|359.26|356.86|359.08|356.68|359.26|356.86|359.08|356.68|0
1650524730000|2022-04-21 07:05:30|359.17|356.77|359.43|357.03|359.43|357.03|359.17|356.77|0
1650524740000|2022-04-21 07:05:40|359.52|357.12|359.61|357.21|359.61|357.21|359.52|357.12|0
1650524750000|2022-04-21 07:05:50|359.78|357.38|359.52|357.12|359.78|357.38|359.52|357.12|0
1650524760000|2022-04-21 07:06:00|359.43|357.03|359.08|356.68|359.61|357.21|359.08|356.68|0
1650524770000|2022-04-21 07:06:10|358.91|356.51|358.56|356.16|358.91|356.51|358.56|356.16|0
1650524780000|2022-04-21 07:06:20|358.38|355.98|358.21|355.81|358.56|356.16|358.21|355.81|0
1650524790000|2022-04-21 07:06:30|358.03|355.63|358.13|355.73|358.3|355.9|358.03|355.63|0
1650524800000|2022-04-21 07:06:40|358.21|355.81|358.03|355.63|358.21|355.81|358.03|355.63|0
1650524810000|2022-04-21 07:06:50|357.86|355.46|358.21|355.81|358.21|355.81|357.86|355.46|0
1650524820000|2022-04-21 07:07:00|358.38|355.98|358.73|356.33|358.73|356.33|358.38|355.98|0
1650524830000|2022-04-21 07:07:10|358.91|356.51|359.08|356.68|359.26|356.86|358.91|356.51|0
1650524840000|2022-04-21 07:07:20|358.91|356.51|358.38|355.98|358.91|356.51|358.38|355.98|0
1650524850000|2022-04-21 07:07:30|358.21|355.81|357.86|355.46|358.21|355.81|357.69|355.29|0
1650524860000|2022-04-21 07:07:40|357.78|355.38|358.03|355.63|358.03|355.63|357.69|355.29|0
1650524870000|2022-04-21 07:07:50|357.95|355.55|358.21|355.81|358.21|355.81|357.86|355.46|0
1650524880000|2022-04-21 07:08:00|358.56|356.16|358.65|356.25|358.82|356.42|358.56|356.16|0
1650524890000|2022-04-21 07:08:10|358.91|356.51|359|356.6|359|356.6|358.73|356.33|0
1650524900000|2022-04-21 07:08:20|358.91|356.51|359.26|356.86|359.26|356.86|358.91|356.51|0
1650524910000|2022-04-21 07:08:30|359.08|356.68|358.91|356.51|359.08|356.68|358.91|356.51|0
1650524920000|2022-04-21 07:08:40|358.65|356.25|358.65|356.25|358.65|356.25|358.56|356.16|0
1650524930000|2022-04-21 07:08:50|358.73|356.33|358.73|356.33|358.73|356.33|358.73|356.33|0
1650524940000|2022-04-21 07:09:00|358.38|355.98|358.73|356.33|358.73|356.33|358.38|355.98|0
1650524950000|2022-04-21 07:09:10|358.91|356.51|358.73|356.33|358.91|356.51|358.73|356.33|0
1650524960000|2022-04-21 07:09:20|358.65|356.25|358.38|355.98|358.65|356.25|358.38|355.98|0
1650524970000|2022-04-21 07:09:30|358.03|355.63|357.51|355.11|358.03|355.63|357.51|355.11|0
1650524980000|2022-04-21 07:09:40|357.43|355.03|357.16|354.76|357.43|355.03|357.16|354.76|0
1650524990000|2022-04-21 07:09:50|357.08|354.68|356.81|354.41|357.16|354.76|356.81|354.41|0
1650525000000|2022-04-21 07:10:00|357.25|354.85|357.34|354.94|357.34|354.94|357.25|354.85|0
1650525010000|2022-04-21 07:10:10|357.25|354.85|357.16|354.76|357.51|355.11|357.16|354.76|0
1650525020000|2022-04-21 07:10:20|357.25|354.85|356.9|354.5|357.25|354.85|356.64|354.24|0
1650525030000|2022-04-21 07:10:30|356.81|354.41|356.64|354.24|356.99|354.59|356.64|354.24|0
1650525040000|2022-04-21 07:10:40|356.99|354.59|357.51|355.11|357.51|355.11|356.99|354.59|0
1650525050000|2022-04-21 07:10:50|357.34|354.94|357.16|354.76|357.34|354.94|357.16|354.76|0
1650525060000|2022-04-21 07:11:00|357.34|354.94|357.68|355.28|357.68|355.28|357.34|354.94|0
1650525070000|2022-04-21 07:11:10|357.86|355.46|357.77|355.37|357.86|355.46|357.68|355.28|0
1650525080000|2022-04-21 07:11:20|357.86|355.46|358.03|355.63|358.03|355.63|357.86|355.46|0
1650525090000|2022-04-21 07:11:30|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1650525100000|2022-04-21 07:11:40|358.03|355.63|358.73|356.33|358.73|356.33|358.03|355.63|0
1650525110000|2022-04-21 07:11:50|358.65|356.25|358.03|355.63|358.65|356.25|358.03|355.63|0
1650525120000|2022-04-21 07:12:00|358.47|356.07|358.47|356.07|358.47|356.07|358.3|355.9|0
1650525130000|2022-04-21 07:12:10|358.38|355.98|358.38|355.98|358.56|356.16|358.38|355.98|0
1650525140000|2022-04-21 07:12:20|358.21|355.81|357.68|355.28|358.21|355.81|357.68|355.28|0
1650525150000|2022-04-21 07:12:30|357.33|354.93|357.33|354.93|357.51|355.11|357.33|354.93|0
1650525160000|2022-04-21 07:12:40|357.43|355.03|357.77|355.37|357.77|355.37|357.43|355.03|0
1650525170000|2022-04-21 07:12:50|357.68|355.28|357.86|355.46|357.86|355.46|357.6|355.2|0
1650525180000|2022-04-21 07:13:00|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1650525190000|2022-04-21 07:13:10|357.86|355.46|356.99|354.59|357.86|355.46|356.99|354.59|0
1650525200000|2022-04-21 07:13:20|357.08|354.68|357.51|355.11|357.51|355.11|357.08|354.68|0
1650525210000|2022-04-21 07:13:30|357.68|355.28|357.68|355.28|357.68|355.28|357.51|355.11|0
1650525220000|2022-04-21 07:13:40|357.86|355.46|357.42|355.02|357.86|355.46|357.42|355.02|0
1650525230000|2022-04-21 07:13:50|357.51|355.11|356.99|354.59|357.77|355.37|356.99|354.59|0
1650525240000|2022-04-21 07:14:00|356.81|354.41|355.94|353.54|356.81|354.41|355.94|353.54|0
1650525250000|2022-04-21 07:14:10|356.21|353.81|356.55|354.15|356.64|354.24|356.21|353.81|0
1650525260000|2022-04-21 07:14:20|356.81|354.41|356.73|354.33|356.81|354.41|356.64|354.24|0
1650525270000|2022-04-21 07:14:30|356.99|354.59|357.16|354.76|357.16|354.76|356.99|354.59|0
1650525280000|2022-04-21 07:14:40|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1650525290000|2022-04-21 07:14:50|356.46|354.06|356.29|353.89|356.46|354.06|356.29|353.89|0
1650525300000|2022-04-21 07:15:00|356.46|354.06|356.11|353.71|356.46|354.06|355.77|353.37|0
1650525310000|2022-04-21 07:15:10|355.94|353.54|355.94|353.54|356.21|353.81|355.94|353.54|0
1650525320000|2022-04-21 07:15:20|355.77|353.37|355.77|353.37|355.77|353.37|355.59|353.19|0
1650525330000|2022-04-21 07:15:30|355.94|353.54|355.77|353.37|355.94|353.54|355.77|353.37|0
1650525340000|2022-04-21 07:15:40|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1650525350000|2022-04-21 07:15:50|355.86|353.46|355.34|352.94|355.94|353.54|355.07|352.67|0
1650525360000|2022-04-21 07:16:00|355.25|352.85|354.72|352.32|355.34|352.94|354.72|352.32|0
1650525370000|2022-04-21 07:16:10|354.55|352.15|354.81|352.41|354.9|352.5|354.55|352.15|0
1650525380000|2022-04-21 07:16:20|354.72|352.32|354.81|352.41|354.9|352.5|354.72|352.32|0
1650525390000|2022-04-21 07:16:30|354.72|352.32|354.38|351.98|354.72|352.32|354.38|351.98|0
1650525400000|2022-04-21 07:16:40|354.55|352.15|354.9|352.5|354.9|352.5|354.38|351.98|0
1650525410000|2022-04-21 07:16:50|354.72|352.32|354.72|352.32|354.72|352.32|354.64|352.24|0
1650525420000|2022-04-21 07:17:00|354.81|352.41|354.72|352.32|355.07|352.67|354.72|352.32|0
1650525430000|2022-04-21 07:17:10|354.64|352.24|354.9|352.5|354.9|352.5|354.55|352.15|0
1650525440000|2022-04-21 07:17:20|354.81|352.41|354.9|352.5|354.9|352.5|354.81|352.41|0
1650525450000|2022-04-21 07:17:30|355.07|352.67|355.07|352.67|355.24|352.84|354.99|352.59|0
1650525460000|2022-04-21 07:17:40|355.16|352.76|355.42|353.02|355.42|353.02|355.16|352.76|0
1650525470000|2022-04-21 07:17:50|355.51|353.11|355.42|353.02|355.59|353.19|355.42|353.02|0
1650525480000|2022-04-21 07:18:00|355.59|353.19|355.94|353.54|355.94|353.54|355.51|353.11|0
1650525490000|2022-04-21 07:18:10|355.77|353.37|355.59|353.19|355.77|353.37|355.59|353.19|0
1650525500000|2022-04-21 07:18:20|355.77|353.37|355.94|353.54|355.94|353.54|355.77|353.37|0
1650525510000|2022-04-21 07:18:30|355.68|353.28|355.94|353.54|355.94|353.54|355.68|353.28|0
1650525520000|2022-04-21 07:18:40|356.03|353.63|356.29|353.89|356.46|354.06|356.03|353.63|0
1650525530000|2022-04-21 07:18:50|356.03|353.63|356.11|353.71|356.2|353.8|356.03|353.63|0
1650525540000|2022-04-21 07:19:00|355.94|353.54|356.03|353.63|356.03|353.63|355.94|353.54|0
1650525550000|2022-04-21 07:19:10|356.11|353.71|356.11|353.71|356.29|353.89|356.11|353.71|0
1650525560000|2022-04-21 07:19:20|355.94|353.54|355.59|353.19|355.94|353.54|355.59|353.19|0
1650525570000|2022-04-21 07:19:30|355.51|353.11|355.42|353.02|355.59|353.19|355.42|353.02|0
1650525580000|2022-04-21 07:19:40|355.59|353.19|356.11|353.71|356.11|353.71|355.59|353.19|0
1650525590000|2022-04-21 07:19:50|356.03|353.63|355.94|353.54|356.03|353.63|355.94|353.54|0
1650525600000|2022-04-21 07:20:00|355.77|353.37|355.94|353.54|355.94|353.54|355.59|353.19|0
1650525610000|2022-04-21 07:20:10|356.11|353.71|356.29|353.89|356.29|353.89|356.11|353.71|0
1650525620000|2022-04-21 07:20:20|356.46|354.06|356.55|354.15|356.64|354.24|356.46|354.06|0
1650525630000|2022-04-21 07:20:30|356.63|354.23|356.73|354.33|356.73|354.33|356.46|354.06|0
1650525640000|2022-04-21 07:20:40|356.63|354.23|356.46|354.06|356.63|354.23|356.46|354.06|0
1650525650000|2022-04-21 07:20:50|356.55|354.15|356.63|354.23|356.63|354.23|356.46|354.06|0
1650525660000|2022-04-21 07:21:00|356.81|354.41|356.81|354.41|356.98|354.58|356.73|354.33|0
1650525670000|2022-04-21 07:21:10|356.73|354.33|356.46|354.06|356.73|354.33|356.29|353.89|0
1650525680000|2022-04-21 07:21:20|356.63|354.23|356.63|354.23|356.63|354.23|356.46|354.06|0
1650525690000|2022-04-21 07:21:30|356.98|354.58|356.73|354.33|356.98|354.58|356.73|354.33|0
1650525700000|2022-04-21 07:21:40|356.81|354.41|356.81|354.41|356.81|354.41|356.63|354.23|0
1650525710000|2022-04-21 07:21:50|356.98|354.58|356.81|354.41|356.98|354.58|356.81|354.41|0
1650525720000|2022-04-21 07:22:00|356.72|354.32|357.33|354.93|357.33|354.93|356.72|354.32|0
1650525730000|2022-04-21 07:22:10|357.94|355.54|358.2|355.8|358.2|355.8|357.94|355.54|0
1650525740000|2022-04-21 07:22:20|357.85|355.45|358.03|355.63|358.03|355.63|357.85|355.45|0
1650525750000|2022-04-21 07:22:30|358.2|355.8|358.55|356.15|358.55|356.15|358.2|355.8|0
1650525760000|2022-04-21 07:22:40|358.47|356.07|358.29|355.89|358.47|356.07|358.29|355.89|0
1650525770000|2022-04-21 07:22:50|357.68|355.28|357.85|355.45|357.94|355.54|357.68|355.28|0
1650525780000|2022-04-21 07:23:00|358.03|355.63|358.03|355.63|358.03|355.63|357.85|355.45|0
1650525790000|2022-04-21 07:23:10|357.68|355.28|357.85|355.45|357.85|355.45|357.51|355.11|0
1650525800000|2022-04-21 07:23:20|357.77|355.37|357.5|355.1|357.77|355.37|357.33|354.93|0
1650525810000|2022-04-21 07:23:30|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1650525820000|2022-04-21 07:23:40|357.07|354.67|356.98|354.58|357.07|354.67|356.98|354.58|0
1650525830000|2022-04-21 07:23:50|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1650525840000|2022-04-21 07:24:00|356.98|354.58|356.9|354.5|356.98|354.58|356.9|354.5|0
1650525850000|2022-04-21 07:24:10|356.46|354.06|356.29|353.89|356.46|354.06|356.29|353.89|0
1650525860000|2022-04-21 07:24:20|356.46|354.06|356.11|353.71|356.63|354.23|356.11|353.71|0
1650525870000|2022-04-21 07:24:30|356.03|353.63|356.2|353.8|356.29|353.89|356.03|353.63|0
1650525880000|2022-04-21 07:24:40|356.03|353.63|355.85|353.45|356.03|353.63|355.85|353.45|0
1650525890000|2022-04-21 07:24:50|355.76|353.36|354.72|352.32|355.76|353.36|354.72|352.32|0
1650525900000|2022-04-21 07:25:00|354.81|352.41|354.72|352.32|354.89|352.49|354.72|352.32|0
1650525910000|2022-04-21 07:25:10|354.03|351.63|354.72|352.32|354.72|352.32|354.03|351.63|0
1650525920000|2022-04-21 07:25:20|354.89|352.49|355.51|353.11|355.51|353.11|354.89|352.49|0
1650525930000|2022-04-21 07:25:30|355.59|353.19|355.76|353.36|355.94|353.54|355.59|353.19|0
1650525940000|2022-04-21 07:25:40|355.94|353.54|355.94|353.54|355.94|353.54|355.76|353.36|0
1650525950000|2022-04-21 07:25:50|356.28|353.88|356.46|354.06|356.46|354.06|356.28|353.88|0
1650525960000|2022-04-21 07:26:00|356.63|354.23|356.28|353.88|356.63|354.23|356.28|353.88|0
1650525970000|2022-04-21 07:26:10|356.46|354.06|355.94|353.54|356.46|354.06|355.94|353.54|0
1650525980000|2022-04-21 07:26:20|356.11|353.71|355.94|353.54|356.11|353.71|355.94|353.54|0
1650525990000|2022-04-21 07:26:30|356.11|353.71|356.46|354.06|356.46|354.06|356.11|353.71|0
1650526000000|2022-04-21 07:26:40|356.63|354.23|356.46|354.06|356.9|354.5|356.46|354.06|0
1650526010000|2022-04-21 07:26:50|356.37|353.97|356.46|354.06|356.46|354.06|356.2|353.8|0
1650526020000|2022-04-21 07:27:00|356.63|354.23|356.63|354.23|356.63|354.23|356.46|354.06|0
1650526030000|2022-04-21 07:27:10|356.46|354.06|356.63|354.23|356.63|354.23|356.37|353.97|0
1650526040000|2022-04-21 07:27:20|356.55|354.15|356.46|354.06|356.55|354.15|356.46|354.06|0
1650526050000|2022-04-21 07:27:30|355.94|353.54|354.72|352.32|355.94|353.54|354.72|352.32|0
1650526060000|2022-04-21 07:27:40|354.89|352.49|354.72|352.32|354.89|352.49|354.72|352.32|0
1650526070000|2022-04-21 07:27:50|354.55|352.15|354.55|352.15|354.72|352.32|354.55|352.15|0
1650526080000|2022-04-21 07:28:00|354.72|352.32|355.24|352.84|355.24|352.84|354.72|352.32|0
1650526090000|2022-04-21 07:28:10|355.16|352.76|354.98|352.58|355.16|352.76|354.89|352.49|0
1650526100000|2022-04-21 07:28:20|355.07|352.67|354.81|352.41|355.07|352.67|354.81|352.41|0
1650526110000|2022-04-21 07:28:30|354.89|352.49|354.55|352.15|355.07|352.67|354.55|352.15|0
1650526120000|2022-04-21 07:28:40|354.72|352.32|354.72|352.32|354.72|352.32|354.55|352.15|0
1650526130000|2022-04-21 07:28:50|354.89|352.49|355.59|353.19|355.59|353.19|354.89|352.49|0
1650526140000|2022-04-21 07:29:00|355.41|353.01|355.59|353.19|355.59|353.19|355.41|353.01|0
1650526150000|2022-04-21 07:29:10|355.41|353.01|354.64|352.24|355.41|353.01|354.64|352.24|0
1650526160000|2022-04-21 07:29:20|354.72|352.32|354.55|352.15|354.72|352.32|354.55|352.15|0
1650526170000|2022-04-21 07:29:30|354.46|352.06|354.03|351.63|354.46|352.06|354.03|351.63|0
1650526180000|2022-04-21 07:29:40|354.2|351.8|354.2|351.8|354.2|351.8|354.03|351.63|0
1650526190000|2022-04-21 07:29:50|354.03|351.63|353.85|351.45|354.03|351.63|353.85|351.45|0
1650526200000|2022-04-21 07:30:00|353.68|351.28|354.72|352.32|354.72|352.32|353.68|351.28|0
1650526210000|2022-04-21 07:30:10|354.89|352.49|355.07|352.67|355.07|352.67|354.72|352.32|0
1650526220000|2022-04-21 07:30:20|355.24|352.84|355.16|352.76|355.24|352.84|355.16|352.76|0
1650526230000|2022-04-21 07:30:30|355.07|352.67|354.37|351.97|355.24|352.84|354.37|351.97|0
1650526240000|2022-04-21 07:30:40|354.2|351.8|354.37|351.97|354.37|351.97|354.11|351.71|0
1650526250000|2022-04-21 07:30:50|354.2|351.8|354.89|352.49|354.89|352.49|354.2|351.8|0
1650526260000|2022-04-21 07:31:00|355.07|352.67|354.89|352.49|355.07|352.67|354.72|352.32|0
1650526270000|2022-04-21 07:31:10|355.07|352.67|355.16|352.76|355.24|352.84|355.07|352.67|0
1650526280000|2022-04-21 07:31:20|355.07|352.67|354.89|352.49|355.16|352.76|354.89|352.49|0
1650526290000|2022-04-21 07:31:30|355.07|352.67|355.07|352.67|355.07|352.67|354.98|352.58|0
1650526300000|2022-04-21 07:31:40|354.89|352.49|354.89|352.49|355.07|352.67|354.89|352.49|0
1650526310000|2022-04-21 07:31:50|354.72|352.32|354.81|352.41|354.81|352.41|354.72|352.32|0
1650526320000|2022-04-21 07:32:00|355.16|352.76|355.24|352.84|355.24|352.84|355.07|352.67|0
1650526330000|2022-04-21 07:32:10|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1650526340000|2022-04-21 07:32:20|355.41|353.01|355.16|352.76|355.41|353.01|355.07|352.67|0
1650526350000|2022-04-21 07:32:30|355.41|353.01|355.68|353.28|355.76|353.36|355.41|353.01|0
1650526360000|2022-04-21 07:32:40|355.76|353.36|355.24|352.84|355.76|353.36|355.24|352.84|0
1650526370000|2022-04-21 07:32:50|355.41|353.01|355.33|352.93|355.41|353.01|355.33|352.93|0
1650526380000|2022-04-21 07:33:00|355.07|352.67|354.89|352.49|355.07|352.67|354.89|352.49|0
1650526390000|2022-04-21 07:33:10|355.07|352.67|355.41|353.01|355.41|353.01|355.07|352.67|0
1650526400000|2022-04-21 07:33:20|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1650526410000|2022-04-21 07:33:30|355.06|352.66|354.63|352.23|355.06|352.66|354.63|352.23|0
1650526420000|2022-04-21 07:33:40|354.54|352.14|354.29|351.89|354.63|352.23|354.29|351.89|0
1650526430000|2022-04-21 07:33:50|354.46|352.06|354.72|352.32|354.72|352.32|354.46|352.06|0
1650526440000|2022-04-21 07:34:00|354.63|352.23|354.81|352.41|354.81|352.41|354.54|352.14|0
1650526450000|2022-04-21 07:34:10|354.54|352.14|354.37|351.97|354.72|352.32|354.37|351.97|0
1650526460000|2022-04-21 07:34:20|354.02|351.62|353.85|351.45|354.02|351.62|353.85|351.45|0
1650526470000|2022-04-21 07:34:30|353.94|351.54|353.85|351.45|353.94|351.54|353.85|351.45|0
1650526480000|2022-04-21 07:34:40|354.11|351.71|354.11|351.71|354.11|351.71|353.94|351.54|0
1650526490000|2022-04-21 07:34:50|354.02|351.62|353.94|351.54|354.11|351.71|353.85|351.45|0
1650526500000|2022-04-21 07:35:00|353.85|351.45|353.77|351.37|353.85|351.45|353.77|351.37|0
1650526510000|2022-04-21 07:35:10|353.85|351.45|353.5|351.1|353.85|351.45|353.5|351.1|0
1650526520000|2022-04-21 07:35:20|353.85|351.45|353.77|351.37|353.85|351.45|353.59|351.19|0
1650526530000|2022-04-21 07:35:30|353.5|351.1|353.5|351.1|353.68|351.28|353.5|351.1|0
1650526540000|2022-04-21 07:35:40|353.68|351.28|353.68|351.28|353.77|351.37|353.68|351.28|0
1650526550000|2022-04-21 07:35:50|353.59|351.19|353.68|351.28|353.68|351.28|353.59|351.19|0
1650526560000|2022-04-21 07:36:00|353.59|351.19|353.33|350.93|353.68|351.28|353.33|350.93|0
1650526570000|2022-04-21 07:36:10|353.5|351.1|353.59|351.19|353.68|351.28|353.5|351.1|0
1650526580000|2022-04-21 07:36:20|353.68|351.28|353.68|351.28|354.02|351.62|353.5|351.1|0
1650526590000|2022-04-21 07:36:30|353.59|351.19|353.33|350.93|353.59|351.19|353.33|350.93|0
1650526600000|2022-04-21 07:36:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1650526610000|2022-04-21 07:36:50|353.25|350.85|352.98|350.58|353.25|350.85|352.98|350.58|0
1650526620000|2022-04-21 07:37:00|353.16|350.76|353.68|351.28|353.68|351.28|353.16|350.76|0
1650526630000|2022-04-21 07:37:10|353.33|350.93|353.5|351.1|353.5|351.1|353.16|350.76|0
1650526640000|2022-04-21 07:37:20|353.33|350.93|353.16|350.76|353.33|350.93|352.98|350.58|0
1650526650000|2022-04-21 07:37:30|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1650526660000|2022-04-21 07:37:40|352.98|350.58|353.16|350.76|353.16|350.76|352.98|350.58|0
1650526670000|2022-04-21 07:37:50|353.07|350.67|352.81|350.41|353.07|350.67|352.81|350.41|0
1650526680000|2022-04-21 07:38:00|353.16|350.76|352.98|350.58|353.16|350.76|352.9|350.5|0
1650526690000|2022-04-21 07:38:10|352.9|350.5|352.81|350.41|352.98|350.58|352.81|350.41|0
1650526700000|2022-04-21 07:38:20|352.9|350.5|352.81|350.41|352.98|350.58|352.81|350.41|0
1650526710000|2022-04-21 07:38:30|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1650526720000|2022-04-21 07:38:40|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1650526730000|2022-04-21 07:38:50|352.64|350.24|352.29|349.89|352.64|350.24|352.29|349.89|0
1650526740000|2022-04-21 07:39:00|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1650526750000|2022-04-21 07:39:10|351.25|348.85|351.43|349.03|351.6|349.2|351.25|348.85|0
1650526760000|2022-04-21 07:39:20|351.6|349.2|352.12|349.72|352.12|349.72|351.6|349.2|0
1650526770000|2022-04-21 07:39:30|352.29|349.89|352.29|349.89|352.55|350.15|352.29|349.89|0
1650526780000|2022-04-21 07:39:40|351.94|349.54|352.21|349.81|352.29|349.89|351.94|349.54|0
1650526790000|2022-04-21 07:39:50|352.29|349.89|352.21|349.81|352.29|349.89|352.12|349.72|0
1650526800000|2022-04-21 07:40:00|352.03|349.63|351.6|349.2|352.03|349.63|351.6|349.2|0
1650526810000|2022-04-21 07:40:10|351.43|349.03|351.6|349.2|351.6|349.2|351.08|348.68|0
1650526820000|2022-04-21 07:40:20|352.46|350.06|352.21|349.81|352.46|350.06|352.12|349.72|0
1650526830000|2022-04-21 07:40:30|352.29|349.89|352.12|349.72|352.29|349.89|352.12|349.72|0
1650526840000|2022-04-21 07:40:40|351.94|349.54|352.29|349.89|352.29|349.89|351.77|349.37|0
1650526850000|2022-04-21 07:40:50|352.46|350.06|352.46|350.06|352.64|350.24|352.46|350.06|0
1650526860000|2022-04-21 07:41:00|352.29|349.89|352.38|349.98|352.38|349.98|352.12|349.72|0
1650526870000|2022-04-21 07:41:10|352.46|350.06|352.64|350.24|352.64|350.24|352.46|350.06|0
1650526880000|2022-04-21 07:41:20|352.81|350.41|352.81|350.41|353.07|350.67|352.81|350.41|0
1650526890000|2022-04-21 07:41:30|352.98|350.58|352.63|350.23|353.07|350.67|352.63|350.23|0
1650526900000|2022-04-21 07:41:40|352.72|350.32|352.72|350.32|352.81|350.41|352.63|350.23|0
1650526910000|2022-04-21 07:41:50|352.81|350.41|352.9|350.5|352.9|350.5|352.63|350.23|0
1650526920000|2022-04-21 07:42:00|352.98|350.58|352.98|350.58|353.15|350.75|352.98|350.58|0
1650526930000|2022-04-21 07:42:10|352.81|350.41|352.98|350.58|352.98|350.58|352.81|350.41|0
1650526940000|2022-04-21 07:42:20|352.9|350.5|352.9|350.5|352.9|350.5|352.81|350.41|0
1650526950000|2022-04-21 07:42:30|352.98|350.58|353.33|350.93|353.33|350.93|352.81|350.41|0
1650526960000|2022-04-21 07:42:40|353.24|350.84|353.15|350.75|353.24|350.84|353.15|350.75|0
1650526970000|2022-04-21 07:42:50|352.9|350.5|352.63|350.23|352.9|350.5|352.63|350.23|0
1650526980000|2022-04-21 07:43:00|352.98|350.58|352.98|350.58|353.07|350.67|352.98|350.58|0
1650526990000|2022-04-21 07:43:10|352.81|350.41|352.63|350.23|352.81|350.41|352.63|350.23|0
1650527000000|2022-04-21 07:43:20|352.81|350.41|352.98|350.58|352.98|350.58|352.81|350.41|0
1650527010000|2022-04-21 07:43:30|352.9|350.5|352.46|350.06|352.9|350.5|352.46|350.06|0
1650527020000|2022-04-21 07:43:40|352.63|350.23|352.98|350.58|352.98|350.58|352.63|350.23|0
1650527030000|2022-04-21 07:43:50|352.81|350.41|352.81|350.41|352.81|350.41|352.63|350.23|0
1650527040000|2022-04-21 07:44:00|352.72|350.32|352.63|350.23|352.81|350.41|352.63|350.23|0
1650527050000|2022-04-21 07:44:10|353.15|350.75|353.33|350.93|353.33|350.93|353.15|350.75|0
1650527060000|2022-04-21 07:44:20|353.24|350.84|353.15|350.75|353.24|350.84|353.15|350.75|0
1650527070000|2022-04-21 07:44:30|353.5|351.1|353.15|350.75|353.5|351.1|353.15|350.75|0
1650527080000|2022-04-21 07:44:40|353.33|350.93|353.33|350.93|353.33|350.93|353.24|350.84|0
1650527090000|2022-04-21 07:44:50|353.42|351.02|353.5|351.1|353.5|351.1|353.42|351.02|0
1650527100000|2022-04-21 07:45:00|353.07|350.67|353.33|350.93|353.33|350.93|353.07|350.67|0
1650527110000|2022-04-21 07:45:10|353.24|350.84|353.85|351.45|353.85|351.45|353.24|350.84|0
1650527120000|2022-04-21 07:45:20|353.76|351.36|353.67|351.27|353.85|351.45|353.67|351.27|0
1650527130000|2022-04-21 07:45:30|353.85|351.45|353.33|350.93|353.85|351.45|353.33|350.93|0
1650527140000|2022-04-21 07:45:40|353.5|351.1|353.07|350.67|353.5|351.1|353.07|350.67|0
1650527150000|2022-04-21 07:45:50|353.15|350.75|352.9|350.5|353.24|350.84|352.9|350.5|0
1650527160000|2022-04-21 07:46:00|352.98|350.58|352.81|350.41|352.98|350.58|352.81|350.41|0
1650527170000|2022-04-21 07:46:10|352.72|350.32|352.72|350.32|352.72|350.32|352.72|350.32|0
1650527180000|2022-04-21 07:46:20|352.81|350.41|352.81|350.41|352.9|350.5|352.81|350.41|0
1650527200000|2022-04-21 07:46:40|352.63|350.23|352.46|350.06|352.72|350.32|352.46|350.06|0
1650527210000|2022-04-21 07:46:50|352.63|350.23|352.72|350.32|352.72|350.32|352.63|350.23|0
1650527220000|2022-04-21 07:47:00|352.81|350.41|352.81|350.41|352.81|350.41|352.63|350.23|0
1650527230000|2022-04-21 07:47:10|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1650527240000|2022-04-21 07:47:20|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1650527250000|2022-04-21 07:47:30|353.5|351.1|353.5|351.1|353.67|351.27|353.5|351.1|0
1650527260000|2022-04-21 07:47:40|353.42|351.02|353.67|351.27|353.67|351.27|353.42|351.02|0
1650527270000|2022-04-21 07:47:50|353.76|351.36|353.67|351.27|353.84|351.44|353.67|351.27|0
1650527280000|2022-04-21 07:48:00|353.84|351.44|353.41|351.01|353.84|351.44|353.41|351.01|0
1650527290000|2022-04-21 07:48:10|353.5|351.1|353.5|351.1|353.5|351.1|353.32|350.92|0
1650527300000|2022-04-21 07:48:20|353.32|350.92|353.32|350.92|353.32|350.92|353.15|350.75|0
1650527310000|2022-04-21 07:48:30|353.24|350.84|353.32|350.92|353.32|350.92|353.24|350.84|0
1650527320000|2022-04-21 07:48:40|353.15|350.75|353.15|350.75|353.24|350.84|353.15|350.75|0
1650527330000|2022-04-21 07:48:50|353.07|350.67|353.32|350.92|353.32|350.92|353.07|350.67|0
1650527340000|2022-04-21 07:49:00|353.07|350.67|352.98|350.58|353.07|350.67|352.98|350.58|0
1650527350000|2022-04-21 07:49:10|352.9|350.5|352.98|350.58|353.15|350.75|352.9|350.5|0
1650527360000|2022-04-21 07:49:20|352.89|350.49|353.32|350.92|353.5|351.1|352.89|350.49|0
1650527370000|2022-04-21 07:49:30|353.5|351.1|353.32|350.92|353.5|351.1|353.32|350.92|0
1650527380000|2022-04-21 07:49:40|356.8|354.4|353.1|350.7|356.8|354.4|353.1|350.7|0
1650527390000|2022-04-21 07:49:50|353.27|350.87|352.93|350.53|353.27|350.87|352.93|350.53|0
1650527400000|2022-04-21 07:50:00|353.1|350.7|353.27|350.87|353.27|350.87|353.02|350.62|0
1650527410000|2022-04-21 07:50:10|353.1|350.7|352.58|350.18|353.1|350.7|352.58|350.18|0
1650527420000|2022-04-21 07:50:20|352.84|350.44|352.58|350.18|352.84|350.44|352.58|350.18|0
1650527430000|2022-04-21 07:50:30|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1650527440000|2022-04-21 07:50:40|352.58|350.18|352.41|350.01|352.58|350.18|352.41|350.01|0
1650527450000|2022-04-21 07:50:50|352.75|350.35|352.75|350.35|352.93|350.53|352.75|350.35|0
1650527460000|2022-04-21 07:51:00|352.84|350.44|352.41|350.01|352.84|350.44|352.41|350.01|0
1650527470000|2022-04-21 07:51:10|352.58|350.18|352.75|350.35|352.75|350.35|352.58|350.18|0
1650527480000|2022-04-21 07:51:20|352.67|350.27|352.75|350.35|352.75|350.35|352.67|350.27|0
1650527490000|2022-04-21 07:51:30|352.58|350.18|352.67|350.27|352.93|350.53|352.58|350.18|0
1650527500000|2022-04-21 07:51:40|352.75|350.35|352.58|350.18|352.75|350.35|352.58|350.18|0
1650527510000|2022-04-21 07:51:50|352.67|350.27|352.58|350.18|352.67|350.27|352.58|350.18|0
1650527520000|2022-04-21 07:52:00|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1650527530000|2022-04-21 07:52:10|352.67|350.27|352.58|350.18|352.75|350.35|352.58|350.18|0
1650527540000|2022-04-21 07:52:20|352.5|350.1|352.58|350.18|352.58|350.18|352.5|350.1|0
1650527550000|2022-04-21 07:52:30|352.67|350.27|352.75|350.35|352.75|350.35|352.67|350.27|0
1650527560000|2022-04-21 07:52:40|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1650527570000|2022-04-21 07:52:50|352.58|350.18|352.58|350.18|352.67|350.27|352.58|350.18|0
1650527580000|2022-04-21 07:53:00|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1650527600000|2022-04-21 07:53:20|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1650527610000|2022-04-21 07:53:30|352.06|349.66|351.89|349.49|352.06|349.66|351.89|349.49|0
1650527620000|2022-04-21 07:53:40|351.72|349.32|351.89|349.49|351.89|349.49|351.72|349.32|0
1650527630000|2022-04-21 07:53:50|352.06|349.66|351.72|349.32|352.06|349.66|351.72|349.32|0
1650527640000|2022-04-21 07:54:00|351.54|349.14|351.72|349.32|351.72|349.32|351.54|349.14|0
1650527650000|2022-04-21 07:54:10|351.63|349.23|351.54|349.14|351.63|349.23|351.54|349.14|0
1650527670000|2022-04-21 07:54:30|351.37|348.97|351.37|348.97|351.37|348.97|351.2|348.8|0
1650527680000|2022-04-21 07:54:40|351.46|349.06|351.37|348.97|351.46|349.06|351.37|348.97|0
1650527690000|2022-04-21 07:54:50|351.2|348.8|351.37|348.97|351.37|348.97|351.2|348.8|0
1650527700000|2022-04-21 07:55:00|351.46|349.06|351.37|348.97|351.46|349.06|351.37|348.97|0
1650527710000|2022-04-21 07:55:10|351.29|348.89|351.37|348.97|351.37|348.97|351.2|348.8|0
1650527720000|2022-04-21 07:55:20|351.54|349.14|351.54|349.14|351.63|349.23|351.54|349.14|0
1650527730000|2022-04-21 07:55:30|351.37|348.97|351.2|348.8|351.37|348.97|351.2|348.8|0
1650527740000|2022-04-21 07:55:40|351.02|348.62|351.2|348.8|351.2|348.8|351.02|348.62|0
1650527750000|2022-04-21 07:55:50|351.02|348.62|351.37|348.97|351.37|348.97|351.02|348.62|0
1650527760000|2022-04-21 07:56:00|351.29|348.89|351.37|348.97|351.37|348.97|351.2|348.8|0
1650527770000|2022-04-21 07:56:10|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1650527780000|2022-04-21 07:56:20|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1650527790000|2022-04-21 07:56:30|351.02|348.62|351.11|348.71|351.2|348.8|351.02|348.62|0
1650527800000|2022-04-21 07:56:40|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1650527810000|2022-04-21 07:56:50|351.02|348.62|349.13|346.73|351.02|348.62|348.96|346.56|0
1650527820000|2022-04-21 07:57:00|348.78|346.38|348.61|346.21|348.78|346.38|348.61|346.21|0
1650527830000|2022-04-21 07:57:10|348.53|346.13|348.1|345.7|348.53|346.13|348.1|345.7|0
1650527840000|2022-04-21 07:57:20|348.01|345.61|347.58|345.18|348.1|345.7|347.58|345.18|0
1650527850000|2022-04-21 07:57:30|347.41|345.01|347.75|345.35|347.75|345.35|347.41|345.01|0
1650527860000|2022-04-21 07:57:40|347.58|345.18|347.75|345.35|347.75|345.35|347.58|345.18|0
1650527870000|2022-04-21 07:57:50|347.41|345.01|346.72|344.32|347.41|345.01|346.72|344.32|0
1650527880000|2022-04-21 07:58:00|346.55|344.15|346.72|344.32|346.89|344.49|346.55|344.15|0
1650527890000|2022-04-21 07:58:10|346.21|343.81|346.55|344.15|346.55|344.15|346.21|343.81|0
1650527900000|2022-04-21 07:58:20|346.64|344.24|347.07|344.67|347.07|344.67|346.55|344.15|0
1650527910000|2022-04-21 07:58:30|346.89|344.49|347.15|344.75|347.15|344.75|346.89|344.49|0
1650527920000|2022-04-21 07:58:40|347.24|344.84|347.41|345.01|347.41|345.01|347.24|344.84|0
1650527930000|2022-04-21 07:58:50|347.58|345.18|347.58|345.18|347.58|345.18|347.58|345.18|0
1650527940000|2022-04-21 07:59:00|347.41|345.01|346.98|344.58|347.41|345.01|346.89|344.49|0
1650527950000|2022-04-21 07:59:10|346.89|344.49|346.55|344.15|346.89|344.49|346.55|344.15|0
1650527960000|2022-04-21 07:59:20|346.81|344.41|346.55|344.15|346.81|344.41|346.55|344.15|0
1650527970000|2022-04-21 07:59:30|346.38|343.98|346.21|343.81|346.38|343.98|346.21|343.81|0
1650527980000|2022-04-21 07:59:40|346.47|344.07|346.72|344.32|346.72|344.32|346.47|344.07|0
1650527990000|2022-04-21 07:59:50|346.89|344.49|347.06|344.66|347.06|344.66|346.89|344.49|0
1650528000000|2022-04-21 08:00:00|347.24|344.84|346.72|344.32|347.24|344.84|346.72|344.32|0
1650528010000|2022-04-21 08:00:10|346.98|344.58|347.5|345.1|347.5|345.1|346.98|344.58|0
1650528020000|2022-04-21 08:00:20|347.58|345.18|347.84|345.44|347.84|345.44|347.58|345.18|0
1650528030000|2022-04-21 08:00:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1650528040000|2022-04-21 08:00:40|348.01|345.61|347.92|345.52|348.09|345.69|347.92|345.52|0
1650528050000|2022-04-21 08:00:50|347.75|345.35|347.58|345.18|348.01|345.61|347.58|345.18|0
1650528060000|2022-04-21 08:01:00|347.24|344.84|347.24|344.84|347.24|344.84|346.72|344.32|0
1650528070000|2022-04-21 08:01:10|347.41|345.01|346.72|344.32|347.41|345.01|346.72|344.32|0
1650528080000|2022-04-21 08:01:20|347.24|344.84|347.06|344.66|347.24|344.84|347.06|344.66|0
1650528090000|2022-04-21 08:01:30|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1650528100000|2022-04-21 08:01:40|347.06|344.66|347.06|344.66|347.24|344.84|347.06|344.66|0
1650528110000|2022-04-21 08:01:50|346.89|344.49|346.72|344.32|346.89|344.49|346.72|344.32|0
1650528120000|2022-04-21 08:02:00|346.38|343.98|346.55|344.15|346.55|344.15|346.38|343.98|0
1650528130000|2022-04-21 08:02:10|346.21|343.81|346.55|344.15|346.55|344.15|346.21|343.81|0
1650528140000|2022-04-21 08:02:20|346.38|343.98|346.47|344.07|346.72|344.32|346.38|343.98|0
1650528150000|2022-04-21 08:02:30|346.38|343.98|346.21|343.81|346.38|343.98|346.21|343.81|0
1650528160000|2022-04-21 08:02:40|346.38|343.98|346.47|344.07|346.55|344.15|346.38|343.98|0
1650528170000|2022-04-21 08:02:50|346.72|344.32|346.55|344.15|346.72|344.32|346.55|344.15|0
1650528180000|2022-04-21 08:03:00|346.38|343.98|346.55|344.15|346.72|344.32|346.38|343.98|0
1650528190000|2022-04-21 08:03:10|346.21|343.81|346.55|344.15|346.55|344.15|346.21|343.81|0
1650528200000|2022-04-21 08:03:20|346.38|343.98|346.03|343.63|346.38|343.98|345.95|343.55|0
1650528210000|2022-04-21 08:03:30|345.86|343.46|346.03|343.63|346.12|343.72|345.86|343.46|0
1650528220000|2022-04-21 08:03:40|345.86|343.46|346.21|343.81|346.21|343.81|345.86|343.46|0
1650528230000|2022-04-21 08:03:50|345.95|343.55|346.21|343.81|346.21|343.81|345.95|343.55|0
1650528240000|2022-04-21 08:04:00|346.12|343.72|346.38|343.98|346.38|343.98|346.12|343.72|0
1650528250000|2022-04-21 08:04:10|346.21|343.81|346.55|344.15|346.55|344.15|346.21|343.81|0
1650528260000|2022-04-21 08:04:20|346.38|343.98|346.03|343.63|346.38|343.98|346.03|343.63|0
1650528270000|2022-04-21 08:04:30|346.38|343.98|346.47|344.07|346.47|344.07|346.38|343.98|0
1650528280000|2022-04-21 08:04:40|346.55|344.15|346.47|344.07|346.55|344.15|346.47|344.07|0
1650528290000|2022-04-21 08:04:50|346.55|344.15|346.55|344.15|346.55|344.15|346.38|343.98|0
1650528300000|2022-04-21 08:05:00|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1650528310000|2022-04-21 08:05:10|346.72|344.32|346.72|344.32|346.89|344.49|346.55|344.15|0
1650528320000|2022-04-21 08:05:20|346.89|344.49|346.72|344.32|346.89|344.49|346.72|344.32|0
1650528330000|2022-04-21 08:05:30|346.55|344.15|346.21|343.81|346.55|344.15|346.21|343.81|0
1650528340000|2022-04-21 08:05:40|346.12|343.72|346.29|343.89|346.38|343.98|346.12|343.72|0
1650528350000|2022-04-21 08:05:50|346.03|343.63|346.38|343.98|346.38|343.98|346.03|343.63|0
1650528360000|2022-04-21 08:06:00|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1650528370000|2022-04-21 08:06:10|346.55|344.15|346.55|344.15|346.55|344.15|346.47|344.07|0
1650528380000|2022-04-21 08:06:20|346.47|344.07|346.72|344.32|346.72|344.32|346.47|344.07|0
1650528390000|2022-04-21 08:06:30|346.81|344.41|346.89|344.49|346.89|344.49|346.81|344.41|0
1650528400000|2022-04-21 08:06:40|346.81|344.41|346.72|344.32|346.89|344.49|346.72|344.32|0
1650528410000|2022-04-21 08:06:50|346.38|343.98|346.38|343.98|346.47|344.07|346.38|343.98|0
1650528420000|2022-04-21 08:07:00|346.47|344.07|346.2|343.8|346.47|344.07|346.2|343.8|0
1650528430000|2022-04-21 08:07:10|346.03|343.63|346.38|343.98|346.47|344.07|346.03|343.63|0
1650528440000|2022-04-21 08:07:20|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1650528450000|2022-04-21 08:07:30|346.89|344.49|346.72|344.32|346.89|344.49|346.72|344.32|0
1650528460000|2022-04-21 08:07:40|346.55|344.15|346.89|344.49|346.89|344.49|346.55|344.15|0
1650528470000|2022-04-21 08:07:50|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1650528480000|2022-04-21 08:08:00|346.81|344.41|346.98|344.58|346.98|344.58|346.81|344.41|0
1650528490000|2022-04-21 08:08:10|346.89|344.49|346.38|343.98|346.89|344.49|346.38|343.98|0
1650528500000|2022-04-21 08:08:20|346.29|343.89|346.55|344.15|346.55|344.15|346.29|343.89|0
1650528510000|2022-04-21 08:08:30|346.46|344.06|346.38|343.98|346.55|344.15|346.38|343.98|0
1650528530000|2022-04-21 08:08:50|346.55|344.15|346.55|344.15|346.55|344.15|346.46|344.06|0
1650528540000|2022-04-21 08:09:00|346.38|343.98|346.03|343.63|346.38|343.98|346.03|343.63|0
1650528550000|2022-04-21 08:09:10|345.86|343.46|345.69|343.29|345.86|343.46|345.69|343.29|0
1650528560000|2022-04-21 08:09:20|345.78|343.38|345.69|343.29|345.78|343.38|345.52|343.12|0
1650528570000|2022-04-21 08:09:30|345.52|343.12|345.69|343.29|345.69|343.29|345.52|343.12|0
1650528580000|2022-04-21 08:09:40|345.78|343.38|346.2|343.8|346.2|343.8|345.78|343.38|0
1650528590000|2022-04-21 08:09:50|346.03|343.63|346.12|343.72|346.12|343.72|346.03|343.63|0
1650528600000|2022-04-21 08:10:00|345.86|343.46|346.03|343.63|346.03|343.63|345.69|343.29|0
1650528610000|2022-04-21 08:10:10|346.2|343.8|346.2|343.8|346.2|343.8|345.86|343.46|0
1650528620000|2022-04-21 08:10:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1650528630000|2022-04-21 08:10:30|345.95|343.55|346.2|343.8|346.2|343.8|345.95|343.55|0
1650528640000|2022-04-21 08:10:40|346.29|343.89|346.2|343.8|346.29|343.89|346.2|343.8|0
1650528650000|2022-04-21 08:10:50|346.29|343.89|346.46|344.06|346.46|344.06|346.29|343.89|0
1650528660000|2022-04-21 08:11:00|346.37|343.97|346.55|344.15|346.72|344.32|346.37|343.97|0
1650528670000|2022-04-21 08:11:10|346.37|343.97|346.2|343.8|346.37|343.97|346.2|343.8|0
1650528680000|2022-04-21 08:11:20|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1650528690000|2022-04-21 08:11:30|346.03|343.63|346.2|343.8|346.2|343.8|346.03|343.63|0
1650528700000|2022-04-21 08:11:40|346.29|343.89|346.37|343.97|346.37|343.97|346.29|343.89|0
1650528720000|2022-04-21 08:12:00|346.29|343.89|346.29|343.89|346.29|343.89|346.2|343.8|0
1650528730000|2022-04-21 08:12:10|346.37|343.97|346.03|343.63|346.55|344.15|346.03|343.63|0
1650528740000|2022-04-21 08:12:20|345.95|343.55|345.86|343.46|345.95|343.55|345.86|343.46|0
1650528750000|2022-04-21 08:12:30|345.69|343.29|345.69|343.29|345.78|343.38|345.69|343.29|0
1650528760000|2022-04-21 08:12:40|345.86|343.46|345.35|342.95|345.86|343.46|345.35|342.95|0
1650528770000|2022-04-21 08:12:50|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1650528780000|2022-04-21 08:13:00|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1650528790000|2022-04-21 08:13:10|345.78|343.38|345.69|343.29|345.86|343.46|345.69|343.29|0
1650528800000|2022-04-21 08:13:20|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1650528810000|2022-04-21 08:13:30|346.03|343.63|345.86|343.46|346.03|343.63|345.86|343.46|0
1650528820000|2022-04-21 08:13:40|345.78|343.38|345.69|343.29|345.78|343.38|345.69|343.29|0
1650528830000|2022-04-21 08:13:50|345.78|343.38|345.86|343.46|346.03|343.63|345.78|343.38|0
1650528840000|2022-04-21 08:14:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1650528850000|2022-04-21 08:14:10|345.86|343.46|345.52|343.12|345.95|343.55|345.52|343.12|0
1650528860000|2022-04-21 08:14:20|345.69|343.29|345.69|343.29|345.86|343.46|345.69|343.29|0
1650528870000|2022-04-21 08:14:30|345.52|343.12|345.78|343.38|345.78|343.38|345.35|342.95|0
1650528880000|2022-04-21 08:14:40|345.61|343.21|345.52|343.12|345.61|343.21|345.52|343.12|0
1650528890000|2022-04-21 08:14:50|345.61|343.21|345.52|343.12|345.61|343.21|345.52|343.12|0
1650528900000|2022-04-21 08:15:00|345.35|342.95|345|342.6|345.35|342.95|345|342.6|0
1650528910000|2022-04-21 08:15:10|344.92|342.52|345|342.6|345|342.6|344.66|342.26|0
1650528920000|2022-04-21 08:15:20|345.17|342.77|344.49|342.09|345.17|342.77|344.49|342.09|0
1650528930000|2022-04-21 08:15:30|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1650528940000|2022-04-21 08:15:40|345|342.6|345|342.6|345.17|342.77|344.92|342.52|0
1650528950000|2022-04-21 08:15:50|344.83|342.43|344.75|342.35|344.83|342.43|344.66|342.26|0
1650528960000|2022-04-21 08:16:00|344.66|342.26|344.49|342.09|344.66|342.26|344.49|342.09|0
1650528970000|2022-04-21 08:16:10|344.66|342.26|344.66|342.26|344.66|342.26|344.49|342.09|0
1650528980000|2022-04-21 08:16:20|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1650528990000|2022-04-21 08:16:30|344.66|342.26|344.66|342.26|344.75|342.35|344.66|342.26|0
1650529000000|2022-04-21 08:16:40|344.49|342.09|344.66|342.26|344.66|342.26|344.49|342.09|0
1650529010000|2022-04-21 08:16:50|344.32|341.92|344.49|342.09|344.49|342.09|344.32|341.92|0
1650529020000|2022-04-21 08:17:00|344.66|342.26|345|342.6|345|342.6|344.66|342.26|0
1650529030000|2022-04-21 08:17:10|344.83|342.43|345.17|342.77|345.17|342.77|344.83|342.43|0
1650529040000|2022-04-21 08:17:20|345|342.6|345.52|343.12|345.52|343.12|345|342.6|0
1650529050000|2022-04-21 08:17:30|345.6|343.2|345.69|343.29|345.69|343.29|345.6|343.2|0
1650529060000|2022-04-21 08:17:40|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1650529070000|2022-04-21 08:17:50|345.34|342.94|345.26|342.86|345.34|342.94|345.17|342.77|0
1650529080000|2022-04-21 08:18:00|345.34|342.94|345.34|342.94|345.34|342.94|345.17|342.77|0
1650529090000|2022-04-21 08:18:10|345.43|343.03|345.6|343.2|345.6|343.2|345.43|343.03|0
1650529100000|2022-04-21 08:18:20|345.69|343.29|345.69|343.29|345.86|343.46|345.69|343.29|0
1650529110000|2022-04-21 08:18:30|345.78|343.38|345.69|343.29|345.86|343.46|345.69|343.29|0
1650529120000|2022-04-21 08:18:40|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1650529130000|2022-04-21 08:18:50|345.69|343.29|345.69|343.29|345.86|343.46|345.69|343.29|0
1650529140000|2022-04-21 08:19:00|345.6|343.2|345.52|343.12|345.69|343.29|345.52|343.12|0
1650529150000|2022-04-21 08:19:10|345.43|343.03|345.52|343.12|345.52|343.12|345.43|343.03|0
1650529160000|2022-04-21 08:19:20|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1650529170000|2022-04-21 08:19:30|345.86|343.46|346.03|343.63|346.03|343.63|345.78|343.38|0
1650529180000|2022-04-21 08:19:40|345.86|343.46|345.95|343.55|345.95|343.55|345.69|343.29|0
1650529190000|2022-04-21 08:19:50|345.86|343.46|345.69|343.29|345.86|343.46|345.69|343.29|0
1650529200000|2022-04-21 08:20:00|345.86|343.46|345.69|343.29|345.86|343.46|345.69|343.29|0
1650529210000|2022-04-21 08:20:10|345.34|342.94|345.51|343.11|345.51|343.11|345.34|342.94|0
1650529220000|2022-04-21 08:20:20|345.69|343.29|345.86|343.46|345.86|343.46|345.69|343.29|0
1650529230000|2022-04-21 08:20:30|346.03|343.63|346.2|343.8|346.2|343.8|346.03|343.63|0
1650529240000|2022-04-21 08:20:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1650529250000|2022-04-21 08:20:50|345.86|343.46|346.2|343.8|346.2|343.8|345.86|343.46|0
1650529260000|2022-04-21 08:21:00|346.12|343.72|346.54|344.14|346.54|344.14|346.12|343.72|0
1650529270000|2022-04-21 08:21:10|346.37|343.97|346.37|343.97|346.54|344.14|346.37|343.97|0
1650529280000|2022-04-21 08:21:20|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1650529290000|2022-04-21 08:21:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1650529300000|2022-04-21 08:21:40|346.37|343.97|346.29|343.89|346.37|343.97|346.2|343.8|0
1650529310000|2022-04-21 08:21:50|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1650529320000|2022-04-21 08:22:00|346.2|343.8|346.37|343.97|346.37|343.97|346.12|343.72|0
1650529330000|2022-04-21 08:22:10|346.54|344.14|346.54|344.14|346.63|344.23|346.54|344.14|0
1650529340000|2022-04-21 08:22:20|346.37|343.97|346.37|343.97|346.46|344.06|346.37|343.97|0
1650529350000|2022-04-21 08:22:30|346.29|343.89|346.37|343.97|346.37|343.97|346.29|343.89|0
1650529360000|2022-04-21 08:22:40|346.54|344.14|346.63|344.23|346.63|344.23|346.54|344.14|0
1650529370000|2022-04-21 08:22:50|346.54|344.14|346.71|344.31|346.8|344.4|346.54|344.14|0
1650529380000|2022-04-21 08:23:00|346.29|343.89|346.29|343.89|346.37|343.97|346.2|343.8|0
1650529390000|2022-04-21 08:23:10|346.46|344.06|346.2|343.8|346.46|344.06|346.2|343.8|0
1650529400000|2022-04-21 08:23:20|346.29|343.89|346.37|343.97|346.37|343.97|346.29|343.89|0
1650529410000|2022-04-21 08:23:30|346.54|344.14|346.37|343.97|346.71|344.31|346.37|343.97|0
1650529420000|2022-04-21 08:23:40|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1650529430000|2022-04-21 08:23:50|346.46|344.06|346.2|343.8|346.46|344.06|346.2|343.8|0
1650529440000|2022-04-21 08:24:00|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1650529450000|2022-04-21 08:24:10|346.63|344.23|346.71|344.31|346.71|344.31|346.63|344.23|0
1650529460000|2022-04-21 08:24:20|346.88|344.48|346.8|344.4|346.88|344.48|346.71|344.31|0
1650529470000|2022-04-21 08:24:30|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1650529480000|2022-04-21 08:24:40|346.54|344.14|346.88|344.48|346.88|344.48|346.54|344.14|0
1650529490000|2022-04-21 08:24:50|347.05|344.65|347.23|344.83|347.23|344.83|347.05|344.65|0
1650529500000|2022-04-21 08:25:00|347.57|345.17|347.49|345.09|347.57|345.17|347.4|345|0
1650529510000|2022-04-21 08:25:10|347.4|345|347.49|345.09|347.49|345.09|347.4|345|0
1650529520000|2022-04-21 08:25:20|347.4|345|347.4|345|347.4|345|347.23|344.83|0
1650529530000|2022-04-21 08:25:30|347.23|344.83|347.4|345|347.4|345|347.23|344.83|0
1650529540000|2022-04-21 08:25:40|347.23|344.83|347.32|344.92|347.32|344.92|347.23|344.83|0
1650529550000|2022-04-21 08:25:50|347.23|344.83|347.23|344.83|347.23|344.83|347.14|344.74|0
1650529560000|2022-04-21 08:26:00|347.57|345.17|347.4|345|347.57|345.17|347.4|345|0
1650529570000|2022-04-21 08:26:10|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1650529580000|2022-04-21 08:26:20|347.57|345.17|347.23|344.83|347.57|345.17|347.23|344.83|0
1650529590000|2022-04-21 08:26:30|347.4|345|347.31|344.91|347.4|345|347.31|344.91|0
1650529600000|2022-04-21 08:26:40|347.4|345|347.23|344.83|347.4|345|347.23|344.83|0
1650529610000|2022-04-21 08:26:50|347.05|344.65|347.23|344.83|347.23|344.83|347.05|344.65|0
1650529620000|2022-04-21 08:27:00|347.14|344.74|346.71|344.31|347.14|344.74|346.71|344.31|0
1650529630000|2022-04-21 08:27:10|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1650529640000|2022-04-21 08:27:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650529650000|2022-04-21 08:27:30|346.88|344.48|347.4|345|347.4|345|346.88|344.48|0
1650529660000|2022-04-21 08:27:40|347.31|344.91|347.23|344.83|347.31|344.91|347.23|344.83|0
1650529680000|2022-04-21 08:28:00|347.4|345|347.23|344.83|347.4|345|347.05|344.65|0
1650529690000|2022-04-21 08:28:10|347.05|344.65|347.05|344.65|347.05|344.65|346.88|344.48|0
1650529700000|2022-04-21 08:28:20|346.97|344.57|347.05|344.65|347.05|344.65|346.97|344.57|0
1650529710000|2022-04-21 08:28:30|346.88|344.48|347.05|344.65|347.05|344.65|346.88|344.48|0
1650529720000|2022-04-21 08:28:40|346.97|344.57|347.14|344.74|347.14|344.74|346.97|344.57|0
1650529730000|2022-04-21 08:28:50|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1650529740000|2022-04-21 08:29:00|347.05|344.65|347.05|344.65|347.05|344.65|346.97|344.57|0
1650529750000|2022-04-21 08:29:10|347.22|344.82|347.4|345|347.4|345|347.22|344.82|0
1650529760000|2022-04-21 08:29:20|347.22|344.82|346.97|344.57|347.22|344.82|346.97|344.57|0
1650529770000|2022-04-21 08:29:30|347.05|344.65|347.05|344.65|347.14|344.74|347.05|344.65|0
1650529780000|2022-04-21 08:29:40|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1650529790000|2022-04-21 08:29:50|346.88|344.48|347.05|344.65|347.05|344.65|346.88|344.48|0
1650529800000|2022-04-21 08:30:00|347.22|344.82|347.05|344.65|347.22|344.82|346.88|344.48|0
1650529810000|2022-04-21 08:30:10|346.97|344.57|347.05|344.65|347.05|344.65|346.97|344.57|0
1650529820000|2022-04-21 08:30:20|347.22|344.82|347.05|344.65|347.22|344.82|347.05|344.65|0
1650529830000|2022-04-21 08:30:30|347.22|344.82|347.22|344.82|347.22|344.82|347.14|344.74|0
1650529840000|2022-04-21 08:30:40|347.4|345|347.57|345.17|347.57|345.17|347.22|344.82|0
1650529850000|2022-04-21 08:30:50|347.4|345|347.4|345|347.4|345|347.4|345|0
1650529860000|2022-04-21 08:31:00|347.31|344.91|347.22|344.82|347.31|344.91|347.22|344.82|0
1650529870000|2022-04-21 08:31:10|347.4|345|347.22|344.82|347.4|345|347.22|344.82|0
1650529890000|2022-04-21 08:31:30|347.05|344.65|347.22|344.82|347.22|344.82|347.05|344.65|0
1650529900000|2022-04-21 08:31:40|347.05|344.65|347.14|344.74|347.14|344.74|347.05|344.65|0
1650529910000|2022-04-21 08:31:50|347.4|345|347.31|344.91|347.4|345|347.31|344.91|0
1650529920000|2022-04-21 08:32:00|347.22|344.82|347.22|344.82|347.22|344.82|347.05|344.65|0
1650529930000|2022-04-21 08:32:10|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650529940000|2022-04-21 08:32:20|347.22|344.82|346.97|344.57|347.22|344.82|346.97|344.57|0
1650529950000|2022-04-21 08:32:30|346.71|344.31|346.88|344.48|346.88|344.48|346.71|344.31|0
1650529960000|2022-04-21 08:32:40|346.97|344.57|346.88|344.48|346.97|344.57|346.88|344.48|0
1650529970000|2022-04-21 08:32:50|346.71|344.31|346.71|344.31|346.88|344.48|346.71|344.31|0
1650529980000|2022-04-21 08:33:00|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1650530000000|2022-04-21 08:33:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530010000|2022-04-21 08:33:30|347.22|344.82|347.31|344.91|347.31|344.91|347.22|344.82|0
1650530020000|2022-04-21 08:33:40|347.22|344.82|347.14|344.74|347.22|344.82|347.14|344.74|0
1650530030000|2022-04-21 08:33:50|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530050000|2022-04-21 08:34:10|347.22|344.82|346.88|344.48|347.22|344.82|346.88|344.48|0
1650530060000|2022-04-21 08:34:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1650530070000|2022-04-21 08:34:30|346.8|344.4|346.88|344.48|346.88|344.48|346.8|344.4|0
1650530080000|2022-04-21 08:34:40|346.71|344.31|346.02|343.62|346.71|344.31|346.02|343.62|0
1650530090000|2022-04-21 08:34:50|346.19|343.79|346.19|343.79|346.37|343.97|346.19|343.79|0
1650530100000|2022-04-21 08:35:00|346.37|343.97|346.54|344.14|346.54|344.14|346.19|343.79|0
1650530110000|2022-04-21 08:35:10|346.37|343.97|346.71|344.31|346.71|344.31|346.37|343.97|0
1650530120000|2022-04-21 08:35:20|346.8|344.4|347.05|344.65|347.05|344.65|346.8|344.4|0
1650530130000|2022-04-21 08:35:30|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1650530140000|2022-04-21 08:35:40|347.05|344.65|347.22|344.82|347.22|344.82|346.97|344.57|0
1650530150000|2022-04-21 08:35:50|347.39|344.99|347.22|344.82|347.39|344.99|347.22|344.82|0
1650530160000|2022-04-21 08:36:00|347.31|344.91|347.05|344.65|347.39|344.99|347.05|344.65|0
1650530170000|2022-04-21 08:36:10|346.97|344.57|347.05|344.65|347.05|344.65|346.88|344.48|0
1650530180000|2022-04-21 08:36:20|346.97|344.57|346.8|344.4|346.97|344.57|346.8|344.4|0
1650530190000|2022-04-21 08:36:30|346.71|344.31|346.71|344.31|346.8|344.4|346.71|344.31|0
1650530200000|2022-04-21 08:36:40|346.97|344.57|347.14|344.74|347.14|344.74|346.97|344.57|0
1650530210000|2022-04-21 08:36:50|346.97|344.57|347.22|344.82|347.22|344.82|346.97|344.57|0
1650530220000|2022-04-21 08:37:00|347.14|344.74|347.22|344.82|347.22|344.82|347.14|344.74|0
1650530230000|2022-04-21 08:37:10|347.14|344.74|347.22|344.82|347.22|344.82|347.14|344.74|0
1650530240000|2022-04-21 08:37:20|347.39|344.99|347.22|344.82|347.39|344.99|347.22|344.82|0
1650530250000|2022-04-21 08:37:30|347.31|344.91|347.39|344.99|347.39|344.99|347.31|344.91|0
1650530260000|2022-04-21 08:37:40|347.48|345.08|347.39|344.99|347.48|345.08|347.39|344.99|0
1650530280000|2022-04-21 08:38:00|347.31|344.91|347.56|345.16|347.56|345.16|347.31|344.91|0
1650530290000|2022-04-21 08:38:10|347.39|344.99|347.05|344.65|347.39|344.99|347.05|344.65|0
1650530300000|2022-04-21 08:38:20|347.22|344.82|347.05|344.65|347.22|344.82|347.05|344.65|0
1650530310000|2022-04-21 08:38:30|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1650530320000|2022-04-21 08:38:40|347.05|344.65|347.31|344.91|347.31|344.91|347.05|344.65|0
1650530330000|2022-04-21 08:38:50|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1650530340000|2022-04-21 08:39:00|347.14|344.74|347.05|344.65|347.14|344.74|347.05|344.65|0
1650530350000|2022-04-21 08:39:10|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1650530360000|2022-04-21 08:39:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530380000|2022-04-21 08:39:40|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1650530390000|2022-04-21 08:39:50|347.05|344.65|347.22|344.82|347.22|344.82|347.05|344.65|0
1650530400000|2022-04-21 08:40:00|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530420000|2022-04-21 08:40:20|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1650530440000|2022-04-21 08:40:40|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530450000|2022-04-21 08:40:50|347.14|344.74|347.14|344.74|347.22|344.82|347.14|344.74|0
1650530460000|2022-04-21 08:41:00|347.22|344.82|347.05|344.65|347.22|344.82|347.05|344.65|0
1650530470000|2022-04-21 08:41:10|346.88|344.48|346.71|344.31|346.88|344.48|346.71|344.31|0
1650530480000|2022-04-21 08:41:20|346.88|344.48|347.05|344.65|347.05|344.65|346.88|344.48|0
1650530490000|2022-04-21 08:41:30|347.22|344.82|347.14|344.74|347.22|344.82|347.05|344.65|0
1650530500000|2022-04-21 08:41:40|347.05|344.65|346.97|344.57|347.05|344.65|346.88|344.48|0
1650530510000|2022-04-21 08:41:50|347.05|344.65|347.22|344.82|347.22|344.82|347.05|344.65|0
1650530530000|2022-04-21 08:42:10|347.14|344.74|346.88|344.48|347.14|344.74|346.88|344.48|0
1650530540000|2022-04-21 08:42:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530550000|2022-04-21 08:42:30|347.22|344.82|347.05|344.65|347.31|344.91|347.05|344.65|0
1650530560000|2022-04-21 08:42:40|347.22|344.82|347.05|344.65|347.22|344.82|347.05|344.65|0
1650530570000|2022-04-21 08:42:50|347.22|344.82|347.14|344.74|347.22|344.82|347.14|344.74|0
1650530580000|2022-04-21 08:43:00|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530590000|2022-04-21 08:43:10|347.22|344.82|347.22|344.82|347.22|344.82|347.05|344.65|0
1650530600000|2022-04-21 08:43:20|347.14|344.74|346.88|344.48|347.14|344.74|346.88|344.48|0
1650530610000|2022-04-21 08:43:30|346.7|344.3|346.88|344.48|346.88|344.48|346.7|344.3|0
1650530620000|2022-04-21 08:43:40|347.05|344.65|347.05|344.65|347.14|344.74|347.05|344.65|0
1650530630000|2022-04-21 08:43:50|346.97|344.57|346.79|344.39|346.97|344.57|346.79|344.39|0
1650530640000|2022-04-21 08:44:00|346.7|344.3|346.79|344.39|346.79|344.39|346.7|344.3|0
1650530650000|2022-04-21 08:44:10|346.88|344.48|347.05|344.65|347.05|344.65|346.88|344.48|0
1650530660000|2022-04-21 08:44:20|346.97|344.57|347.05|344.65|347.05|344.65|346.97|344.57|0
1650530670000|2022-04-21 08:44:30|346.88|344.48|347.05|344.65|347.05|344.65|346.88|344.48|0
1650530680000|2022-04-21 08:44:40|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1650530690000|2022-04-21 08:44:50|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1650530700000|2022-04-21 08:45:00|346.7|344.3|346.88|344.48|346.88|344.48|346.7|344.3|0
1650530710000|2022-04-21 08:45:10|346.7|344.3|346.7|344.3|346.88|344.48|346.7|344.3|0
1650530720000|2022-04-21 08:45:20|346.53|344.13|346.36|343.96|346.53|344.13|346.36|343.96|0
1650530730000|2022-04-21 08:45:30|346.53|344.13|346.7|344.3|346.7|344.3|346.53|344.13|0
1650530740000|2022-04-21 08:45:40|346.88|344.48|346.7|344.3|346.88|344.48|346.7|344.3|0
1650530760000|2022-04-21 08:46:00|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1650530770000|2022-04-21 08:46:10|346.7|344.3|346.7|344.3|346.7|344.3|346.53|344.13|0
1650530780000|2022-04-21 08:46:20|346.53|344.13|346.62|344.22|346.62|344.22|346.53|344.13|0
1650530790000|2022-04-21 08:46:30|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650530800000|2022-04-21 08:46:40|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1650530810000|2022-04-21 08:46:50|346.7|344.3|346.53|344.13|346.7|344.3|346.53|344.13|0
1650530820000|2022-04-21 08:47:00|346.7|344.3|346.53|344.13|346.7|344.3|346.53|344.13|0
1650530830000|2022-04-21 08:47:10|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650530840000|2022-04-21 08:47:20|346.87|344.47|346.79|344.39|346.87|344.47|346.7|344.3|0
1650530850000|2022-04-21 08:47:30|347.05|344.65|346.96|344.56|347.05|344.65|346.87|344.47|0
1650530860000|2022-04-21 08:47:40|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1650530870000|2022-04-21 08:47:50|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650530880000|2022-04-21 08:48:00|346.79|344.39|346.7|344.3|346.79|344.39|346.7|344.3|0
1650530890000|2022-04-21 08:48:10|346.79|344.39|346.7|344.3|346.79|344.39|346.7|344.3|0
1650530900000|2022-04-21 08:48:20|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1650530910000|2022-04-21 08:48:30|346.7|344.3|346.7|344.3|346.87|344.47|346.7|344.3|0
1650530920000|2022-04-21 08:48:40|346.87|344.47|346.87|344.47|346.87|344.47|346.7|344.3|0
1650530930000|2022-04-21 08:48:50|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650530960000|2022-04-21 08:49:20|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1650530980000|2022-04-21 08:49:40|346.79|344.39|346.87|344.47|346.87|344.47|346.7|344.3|0
1650530990000|2022-04-21 08:49:50|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1650531000000|2022-04-21 08:50:00|346.87|344.47|346.7|344.3|346.87|344.47|346.7|344.3|0
1650531010000|2022-04-21 08:50:10|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1650531020000|2022-04-21 08:50:20|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1650531030000|2022-04-21 08:50:30|346.36|343.96|346.19|343.79|346.36|343.96|346.19|343.79|0
1650531040000|2022-04-21 08:50:40|346.02|343.62|346.11|343.71|346.11|343.71|346.02|343.62|0
1650531050000|2022-04-21 08:50:50|346.02|343.62|345.5|343.1|346.02|343.62|345.5|343.1|0
1650531060000|2022-04-21 08:51:00|345.33|342.93|345.67|343.27|345.85|343.45|345.33|342.93|0
1650531070000|2022-04-21 08:51:10|345.85|343.45|345.67|343.27|345.85|343.45|345.67|343.27|0
1650531080000|2022-04-21 08:51:20|345.59|343.19|345.33|342.93|345.59|343.19|345.33|342.93|0
1650531090000|2022-04-21 08:51:30|345.42|343.02|345.33|342.93|345.42|343.02|345.33|342.93|0
1650531100000|2022-04-21 08:51:40|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1650531110000|2022-04-21 08:51:50|345.33|342.93|345.5|343.1|345.5|343.1|345.33|342.93|0
1650531120000|2022-04-21 08:52:00|345.67|343.27|345.84|343.44|345.84|343.44|345.67|343.27|0
1650531140000|2022-04-21 08:52:20|345.67|343.27|345.84|343.44|345.84|343.44|345.67|343.27|0
1650531160000|2022-04-21 08:52:40|345.93|343.53|345.84|343.44|345.93|343.53|345.84|343.44|0
1650531170000|2022-04-21 08:52:50|345.67|343.27|345.5|343.1|345.67|343.27|345.42|343.02|0
1650531180000|2022-04-21 08:53:00|345.42|343.02|344.82|342.42|345.42|343.02|344.82|342.42|0
1650531190000|2022-04-21 08:53:10|344.74|342.34|344.74|342.34|344.82|342.42|344.74|342.34|0
1650531200000|2022-04-21 08:53:20|344.82|342.42|344.82|342.42|344.99|342.59|344.82|342.42|0
1650531210000|2022-04-21 08:53:30|344.99|342.59|344.65|342.25|344.99|342.59|344.65|342.25|0
1650531220000|2022-04-21 08:53:40|344.74|342.34|344.65|342.25|344.74|342.34|344.65|342.25|0
1650531230000|2022-04-21 08:53:50|344.82|342.42|344.82|342.42|344.99|342.59|344.82|342.42|0
1650531240000|2022-04-21 08:54:00|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1650531250000|2022-04-21 08:54:10|345.16|342.76|345.33|342.93|345.33|342.93|345.16|342.76|0
1650531260000|2022-04-21 08:54:20|345.25|342.85|345.25|342.85|345.25|342.85|345.16|342.76|0
1650531270000|2022-04-21 08:54:30|345.33|342.93|345.25|342.85|345.33|342.93|345.25|342.85|0
1650531280000|2022-04-21 08:54:40|345.16|342.76|345.33|342.93|345.33|342.93|345.16|342.76|0
1650531300000|2022-04-21 08:55:00|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1650531310000|2022-04-21 08:55:10|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1650531330000|2022-04-21 08:55:30|345.42|343.02|345.67|343.27|345.67|343.27|345.42|343.02|0
1650531340000|2022-04-21 08:55:40|345.5|343.1|345.67|343.27|345.67|343.27|345.5|343.1|0
1650531350000|2022-04-21 08:55:50|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1650531370000|2022-04-21 08:56:10|345.67|343.27|345.84|343.44|345.84|343.44|345.67|343.27|0
1650531380000|2022-04-21 08:56:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1650531400000|2022-04-21 08:56:40|345.93|343.53|345.84|343.44|345.93|343.53|345.84|343.44|0
1650531410000|2022-04-21 08:56:50|345.76|343.36|345.84|343.44|345.84|343.44|345.76|343.36|0
1650531420000|2022-04-21 08:57:00|345.93|343.53|345.5|343.1|345.93|343.53|345.5|343.1|0
1650531440000|2022-04-21 08:57:20|345.59|343.19|345.5|343.1|345.59|343.19|345.5|343.1|0
1650531450000|2022-04-21 08:57:30|345.67|343.27|345.67|343.27|345.67|343.27|345.5|343.1|0
1650531460000|2022-04-21 08:57:40|345.84|343.44|345.67|343.27|345.84|343.44|345.67|343.27|0
1650531470000|2022-04-21 08:57:50|345.76|343.36|345.84|343.44|345.84|343.44|345.76|343.36|0
1650531480000|2022-04-21 08:58:00|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1650531490000|2022-04-21 08:58:10|345.42|343.02|345.33|342.93|345.5|343.1|345.33|342.93|0
1650531500000|2022-04-21 08:58:20|345.16|342.76|345.16|342.76|345.16|342.76|344.99|342.59|0
1650531510000|2022-04-21 08:58:30|344.99|342.59|345.16|342.76|345.16|342.76|344.99|342.59|0
1650531520000|2022-04-21 08:58:40|344.99|342.59|344.99|342.59|345.16|342.76|344.99|342.59|0
1650531530000|2022-04-21 08:58:50|344.9|342.5|344.99|342.59|344.99|342.59|344.9|342.5|0
1650531540000|2022-04-21 08:59:00|345.16|342.76|344.99|342.59|345.16|342.76|344.99|342.59|0
1650531550000|2022-04-21 08:59:10|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1650531560000|2022-04-21 08:59:20|344.99|342.59|344.99|342.59|344.99|342.59|344.82|342.42|0
1650531600000|2022-04-21 09:00:00|345.16|342.76|344.64|342.24|345.16|342.76|344.64|342.24|0
1650531610000|2022-04-21 09:00:10|344.82|342.42|344.64|342.24|344.82|342.42|344.64|342.24|0
1650531620000|2022-04-21 09:00:20|344.82|342.42|345.33|342.93|345.33|342.93|344.82|342.42|0
1650531630000|2022-04-21 09:00:30|345.16|342.76|345.16|342.76|345.16|342.76|344.82|342.42|0
1650531640000|2022-04-21 09:00:40|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1650531660000|2022-04-21 09:01:00|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1650531670000|2022-04-21 09:01:10|345.33|342.93|345.42|343.02|345.5|343.1|345.33|342.93|0
1650531680000|2022-04-21 09:01:20|345.5|343.1|345.67|343.27|345.84|343.44|345.5|343.1|0
1650531690000|2022-04-21 09:01:30|345.84|343.44|345.67|343.27|345.84|343.44|345.67|343.27|0
1650531700000|2022-04-21 09:01:40|345.76|343.36|345.84|343.44|345.84|343.44|345.76|343.36|0
1650531710000|2022-04-21 09:01:50|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1650531720000|2022-04-21 09:02:00|346.35|343.95|346.44|344.04|346.44|344.04|346.35|343.95|0
1650531730000|2022-04-21 09:02:10|346.53|344.13|346.53|344.13|346.7|344.3|346.53|344.13|0
1650531740000|2022-04-21 09:02:20|347.04|344.64|347.21|344.81|347.21|344.81|347.04|344.64|0
1650531750000|2022-04-21 09:02:30|347.38|344.98|347.3|344.9|347.38|344.98|347.21|344.81|0
1650531760000|2022-04-21 09:02:40|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1650531770000|2022-04-21 09:02:50|347.64|345.24|348.07|345.67|348.07|345.67|347.64|345.24|0
1650531810000|2022-04-21 09:03:30|347.21|344.81|347.38|344.98|347.38|344.98|347.21|344.81|0
1650531820000|2022-04-21 09:03:40|347.55|345.15|347.73|345.33|347.73|345.33|347.47|345.07|0
1650531830000|2022-04-21 09:03:50|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1650531840000|2022-04-21 09:04:00|347.73|345.33|347.55|345.15|347.73|345.33|347.55|345.15|0
1650531860000|2022-04-21 09:04:20|347.73|345.33|347.9|345.5|347.9|345.5|347.73|345.33|0
1650531870000|2022-04-21 09:04:30|347.73|345.33|348.59|346.19|348.59|346.19|347.73|345.33|0
1650531880000|2022-04-21 09:04:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1650531890000|2022-04-21 09:04:50|348.93|346.53|348.76|346.36|348.93|346.53|348.76|346.36|0
1650531900000|2022-04-21 09:05:00|349.1|346.7|348.93|346.53|349.19|346.79|348.93|346.53|0
1650531910000|2022-04-21 09:05:10|349.1|346.7|349.19|346.79|349.19|346.79|349.1|346.7|0
1650531920000|2022-04-21 09:05:20|349.27|346.87|349.45|347.05|349.45|347.05|349.1|346.7|0
1650531930000|2022-04-21 09:05:30|349.1|346.7|349.1|346.7|349.27|346.87|349.1|346.7|0
1650531940000|2022-04-21 09:05:40|349.27|346.87|348.85|346.45|349.27|346.87|348.85|346.45|0
1650531950000|2022-04-21 09:05:50|348.58|346.18|348.5|346.1|348.76|346.36|348.5|346.1|0
1650531960000|2022-04-21 09:06:00|348.58|346.18|348.41|346.01|348.67|346.27|348.41|346.01|0
1650531970000|2022-04-21 09:06:10|348.58|346.18|348.76|346.36|348.76|346.36|348.58|346.18|0
1650531980000|2022-04-21 09:06:20|348.58|346.18|348.76|346.36|348.76|346.36|348.58|346.18|0
1650531990000|2022-04-21 09:06:30|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1650532000000|2022-04-21 09:06:40|348.24|345.84|348.33|345.93|348.33|345.93|348.24|345.84|0
1650532010000|2022-04-21 09:06:50|348.24|345.84|348.41|346.01|348.41|346.01|348.24|345.84|0
1650532020000|2022-04-21 09:07:00|348.58|346.18|348.41|346.01|348.58|346.18|348.41|346.01|0
1650532030000|2022-04-21 09:07:10|348.33|345.93|348.41|346.01|348.41|346.01|348.33|345.93|0
1650532040000|2022-04-21 09:07:20|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1650532050000|2022-04-21 09:07:30|348.24|345.84|348.24|345.84|348.41|346.01|348.24|345.84|0
1650532060000|2022-04-21 09:07:40|348.33|345.93|348.41|346.01|348.41|346.01|348.33|345.93|0
1650532070000|2022-04-21 09:07:50|348.58|346.18|348.41|346.01|348.58|346.18|348.41|346.01|0
1650532090000|2022-04-21 09:08:10|348.33|345.93|348.16|345.76|348.41|346.01|348.16|345.76|0
1650532100000|2022-04-21 09:08:20|348.24|345.84|348.41|346.01|348.41|346.01|348.24|345.84|0
1650532110000|2022-04-21 09:08:30|348.24|345.84|348.07|345.67|348.41|346.01|348.07|345.67|0
1650532130000|2022-04-21 09:08:50|347.99|345.59|348.07|345.67|348.07|345.67|347.99|345.59|0
1650532150000|2022-04-21 09:09:10|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1650532160000|2022-04-21 09:09:20|348.41|346.01|348.07|345.67|348.41|346.01|348.07|345.67|0
1650532170000|2022-04-21 09:09:30|347.9|345.5|348.07|345.67|348.07|345.67|347.9|345.5|0
1650532180000|2022-04-21 09:09:40|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1650532190000|2022-04-21 09:09:50|347.9|345.5|347.81|345.41|347.9|345.5|347.81|345.41|0
1650532200000|2022-04-21 09:10:00|347.9|345.5|347.81|345.41|347.9|345.5|347.72|345.32|0
1650532210000|2022-04-21 09:10:10|348.07|345.67|347.72|345.32|348.07|345.67|347.72|345.32|0
1650532220000|2022-04-21 09:10:20|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1650532230000|2022-04-21 09:10:30|347.64|345.24|347.72|345.32|347.72|345.32|347.64|345.24|0
1650532240000|2022-04-21 09:10:40|347.55|345.15|347.64|345.24|347.64|345.24|347.55|345.15|0
1650532250000|2022-04-21 09:10:50|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1650532260000|2022-04-21 09:11:00|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1650532270000|2022-04-21 09:11:10|347.55|345.15|347.38|344.98|347.55|345.15|347.38|344.98|0
1650532280000|2022-04-21 09:11:20|347.21|344.81|347.3|344.9|347.38|344.98|347.21|344.81|0
1650532290000|2022-04-21 09:11:30|347.38|344.98|347.38|344.98|347.38|344.98|347.3|344.9|0
1650532300000|2022-04-21 09:11:40|347.55|345.15|347.38|344.98|347.55|345.15|347.38|344.98|0
1650532310000|2022-04-21 09:11:50|347.55|345.15|347.72|345.32|347.72|345.32|347.55|345.15|0
1650532320000|2022-04-21 09:12:00|347.64|345.24|347.72|345.32|347.72|345.32|347.64|345.24|0
1650532330000|2022-04-21 09:12:10|347.98|345.58|347.98|345.58|348.07|345.67|347.98|345.58|0
1650532340000|2022-04-21 09:12:20|348.07|345.67|347.89|345.49|348.07|345.67|347.89|345.49|0
1650532350000|2022-04-21 09:12:30|347.98|345.58|348.07|345.67|348.07|345.67|347.98|345.58|0
1650532360000|2022-04-21 09:12:40|347.89|345.49|347.89|345.49|348.07|345.67|347.89|345.49|0
1650532370000|2022-04-21 09:12:50|348.07|345.67|347.98|345.58|348.07|345.67|347.89|345.49|0
1650532380000|2022-04-21 09:13:00|347.89|345.49|348.07|345.67|348.07|345.67|347.89|345.49|0
1650532390000|2022-04-21 09:13:10|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1650532400000|2022-04-21 09:13:20|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1650532410000|2022-04-21 09:13:30|347.89|345.49|347.89|345.49|348.07|345.67|347.89|345.49|0
1650532420000|2022-04-21 09:13:40|347.72|345.32|347.81|345.41|347.89|345.49|347.72|345.32|0
1650532430000|2022-04-21 09:13:50|347.89|345.49|347.72|345.32|347.89|345.49|347.72|345.32|0
1650532440000|2022-04-21 09:14:00|347.55|345.15|347.38|344.98|347.72|345.32|347.38|344.98|0
1650532450000|2022-04-21 09:14:10|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1650532460000|2022-04-21 09:14:20|347.81|345.41|347.72|345.32|347.81|345.41|347.72|345.32|0
1650532470000|2022-04-21 09:14:30|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1650532480000|2022-04-21 09:14:40|347.55|345.15|347.72|345.32|347.72|345.32|347.55|345.15|0
1650532490000|2022-04-21 09:14:50|347.55|345.15|347.38|344.98|347.55|345.15|347.38|344.98|0
1650532500000|2022-04-21 09:15:00|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1650532510000|2022-04-21 09:15:10|347.64|345.24|347.55|345.15|347.64|345.24|347.55|345.15|0
1650532520000|2022-04-21 09:15:20|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1650532530000|2022-04-21 09:15:30|347.64|345.24|347.89|345.49|347.89|345.49|347.64|345.24|0
1650532550000|2022-04-21 09:15:50|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1650532560000|2022-04-21 09:16:00|347.98|345.58|348.07|345.67|348.15|345.75|347.98|345.58|0
1650532570000|2022-04-21 09:16:10|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1650532580000|2022-04-21 09:16:20|347.72|345.32|347.81|345.41|347.81|345.41|347.64|345.24|0
1650532590000|2022-04-21 09:16:30|347.72|345.32|347.98|345.58|348.06|345.66|347.72|345.32|0
1650532600000|2022-04-21 09:16:40|347.89|345.49|347.72|345.32|347.89|345.49|347.72|345.32|0
1650532610000|2022-04-21 09:16:50|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1650532620000|2022-04-21 09:17:00|347.72|345.32|347.72|345.32|347.72|345.32|347.64|345.24|0
1650532640000|2022-04-21 09:17:20|347.55|345.15|347.38|344.98|347.55|345.15|347.38|344.98|0
1650532650000|2022-04-21 09:17:30|347.3|344.9|347.38|344.98|347.38|344.98|347.3|344.9|0
1650532660000|2022-04-21 09:17:40|347.21|344.81|347.21|344.81|347.38|344.98|347.21|344.81|0
1650532670000|2022-04-21 09:17:50|347.38|344.98|347.21|344.81|347.38|344.98|347.21|344.81|0
1650532680000|2022-04-21 09:18:00|347.03|344.63|346.86|344.46|347.03|344.63|346.78|344.38|0
1650532690000|2022-04-21 09:18:10|347.03|344.63|346.95|344.55|347.03|344.63|346.95|344.55|0
1650532700000|2022-04-21 09:18:20|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650532710000|2022-04-21 09:18:30|347.21|344.81|347.03|344.63|347.21|344.81|347.03|344.63|0
1650532720000|2022-04-21 09:18:40|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1650532740000|2022-04-21 09:19:00|347.03|344.63|347.12|344.72|347.21|344.81|347.03|344.63|0
1650532750000|2022-04-21 09:19:10|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650532760000|2022-04-21 09:19:20|347.12|344.72|347.38|344.98|347.38|344.98|347.03|344.63|0
1650532770000|2022-04-21 09:19:30|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1650532790000|2022-04-21 09:19:50|347.03|344.63|347.21|344.81|347.21|344.81|347.03|344.63|0
1650532820000|2022-04-21 09:20:20|347.2|344.8|347.55|345.15|347.55|345.15|347.2|344.8|0
1650532830000|2022-04-21 09:20:30|347.38|344.98|347.29|344.89|347.38|344.98|347.2|344.8|0
1650532840000|2022-04-21 09:20:40|347.2|344.8|347.38|344.98|347.38|344.98|347.2|344.8|0
1650532850000|2022-04-21 09:20:50|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1650532860000|2022-04-21 09:21:00|347.2|344.8|346.86|344.46|347.29|344.89|346.86|344.46|0
1650532870000|2022-04-21 09:21:10|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650532880000|2022-04-21 09:21:20|346.86|344.46|346.86|344.46|346.95|344.55|346.86|344.46|0
1650532900000|2022-04-21 09:21:40|346.78|344.38|346.86|344.46|346.86|344.46|346.78|344.38|0
1650532940000|2022-04-21 09:22:20|347.03|344.63|347.2|344.8|347.2|344.8|347.03|344.63|0
1650532950000|2022-04-21 09:22:30|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1650532960000|2022-04-21 09:22:40|347.2|344.8|347.03|344.63|347.2|344.8|347.03|344.63|0
1650532980000|2022-04-21 09:23:00|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1650532990000|2022-04-21 09:23:10|347.29|344.89|346.95|344.55|347.29|344.89|346.95|344.55|0
1650533000000|2022-04-21 09:23:20|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1650533010000|2022-04-21 09:23:30|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1650533020000|2022-04-21 09:23:40|347.03|344.63|346.86|344.46|347.03|344.63|346.78|344.38|0
1650533030000|2022-04-21 09:23:50|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650533040000|2022-04-21 09:24:00|346.95|344.55|346.69|344.29|346.95|344.55|346.69|344.29|0
1650533050000|2022-04-21 09:24:10|346.86|344.46|346.26|343.86|346.86|344.46|346.26|343.86|0
1650533060000|2022-04-21 09:24:20|346.35|343.95|346.35|343.95|346.52|344.12|346.35|343.95|0
1650533070000|2022-04-21 09:24:30|346.52|344.12|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533080000|2022-04-21 09:24:40|346.52|344.12|346.61|344.21|346.69|344.29|346.52|344.12|0
1650533090000|2022-04-21 09:24:50|346.52|344.12|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533100000|2022-04-21 09:25:00|346.86|344.46|346.86|344.46|346.86|344.46|346.78|344.38|0
1650533120000|2022-04-21 09:25:20|347.03|344.63|346.52|344.12|347.03|344.63|346.52|344.12|0
1650533130000|2022-04-21 09:25:30|346.69|344.29|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533140000|2022-04-21 09:25:40|346.86|344.46|346.86|344.46|346.95|344.55|346.86|344.46|0
1650533150000|2022-04-21 09:25:50|346.95|344.55|346.69|344.29|346.95|344.55|346.69|344.29|0
1650533160000|2022-04-21 09:26:00|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1650533170000|2022-04-21 09:26:10|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1650533180000|2022-04-21 09:26:20|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1650533190000|2022-04-21 09:26:30|346.61|344.21|346.52|344.12|346.61|344.21|346.35|343.95|0
1650533200000|2022-04-21 09:26:40|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1650533210000|2022-04-21 09:26:50|346.52|344.12|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533220000|2022-04-21 09:27:00|346.52|344.12|346.52|344.12|346.61|344.21|346.52|344.12|0
1650533230000|2022-04-21 09:27:10|346.35|343.95|346.43|344.03|346.43|344.03|346.35|343.95|0
1650533240000|2022-04-21 09:27:20|346.35|343.95|346.17|343.77|346.35|343.95|346.17|343.77|0
1650533250000|2022-04-21 09:27:30|346.34|343.94|346.52|344.12|346.52|344.12|346.34|343.94|0
1650533270000|2022-04-21 09:27:50|346.34|343.94|346.26|343.86|346.34|343.94|346.26|343.86|0
1650533280000|2022-04-21 09:28:00|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1650533290000|2022-04-21 09:28:10|346.52|344.12|346.34|343.94|346.52|344.12|346.34|343.94|0
1650533300000|2022-04-21 09:28:20|346.52|344.12|346.69|344.29|346.69|344.29|346.43|344.03|0
1650533310000|2022-04-21 09:28:30|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1650533320000|2022-04-21 09:28:40|346.86|344.46|346.95|344.55|347.03|344.63|346.86|344.46|0
1650533330000|2022-04-21 09:28:50|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1650533340000|2022-04-21 09:29:00|346.95|344.55|346.86|344.46|346.95|344.55|346.86|344.46|0
1650533350000|2022-04-21 09:29:10|346.6|344.2|346.69|344.29|346.69|344.29|346.6|344.2|0
1650533360000|2022-04-21 09:29:20|346.52|344.12|346.52|344.12|346.69|344.29|346.52|344.12|0
1650533370000|2022-04-21 09:29:30|346.34|343.94|346.69|344.29|346.69|344.29|346.34|343.94|0
1650533380000|2022-04-21 09:29:40|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1650533390000|2022-04-21 09:29:50|346.52|344.12|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533400000|2022-04-21 09:30:00|346.86|344.46|346.52|344.12|346.86|344.46|346.52|344.12|0
1650533420000|2022-04-21 09:30:20|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1650533430000|2022-04-21 09:30:30|346.52|344.12|346.69|344.29|346.69|344.29|346.52|344.12|0
1650533440000|2022-04-21 09:30:40|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1650533450000|2022-04-21 09:30:50|347.03|344.63|346.86|344.46|347.03|344.63|346.86|344.46|0
1650533470000|2022-04-21 09:31:10|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1650533480000|2022-04-21 09:31:20|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1650533490000|2022-04-21 09:31:30|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1650533500000|2022-04-21 09:31:40|347.29|344.89|347.54|345.14|347.54|345.14|347.29|344.89|0
1650533510000|2022-04-21 09:31:50|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1650533520000|2022-04-21 09:32:00|347.54|345.14|347.8|345.4|347.8|345.4|347.54|345.14|0
1650533530000|2022-04-21 09:32:10|347.89|345.49|347.54|345.14|347.89|345.49|347.54|345.14|0
1650533540000|2022-04-21 09:32:20|347.63|345.23|347.72|345.32|347.72|345.32|347.63|345.23|0
1650533550000|2022-04-21 09:32:30|347.8|345.4|347.54|345.14|347.89|345.49|347.54|345.14|0
1650533560000|2022-04-21 09:32:40|347.63|345.23|347.72|345.32|347.8|345.4|347.63|345.23|0
1650533570000|2022-04-21 09:32:50|347.54|345.14|347.54|345.14|347.54|345.14|347.46|345.06|0
1650533580000|2022-04-21 09:33:00|347.46|345.06|347.37|344.97|347.46|345.06|347.37|344.97|0
1650533590000|2022-04-21 09:33:10|347.54|345.14|347.54|345.14|347.54|345.14|347.54|345.14|0
1650533600000|2022-04-21 09:33:20|347.71|345.31|347.54|345.14|347.71|345.31|347.54|345.14|0
1650533610000|2022-04-21 09:33:30|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1650533630000|2022-04-21 09:33:50|347.89|345.49|347.98|345.58|347.98|345.58|347.89|345.49|0
1650533640000|2022-04-21 09:34:00|348.4|346|348.4|346|348.49|346.09|348.4|346|0
1650533650000|2022-04-21 09:34:10|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1650533660000|2022-04-21 09:34:20|348.06|345.66|347.89|345.49|348.06|345.66|347.89|345.49|0
1650533670000|2022-04-21 09:34:30|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1650533680000|2022-04-21 09:34:40|348.23|345.83|348.23|345.83|348.23|345.83|348.23|345.83|0
1650533690000|2022-04-21 09:34:50|348.15|345.75|348.23|345.83|348.23|345.83|348.15|345.75|0
1650533700000|2022-04-21 09:35:00|348.06|345.66|348.15|345.75|348.23|345.83|348.06|345.66|0
1650533710000|2022-04-21 09:35:10|348.06|345.66|348.23|345.83|348.23|345.83|348.06|345.66|0
1650533720000|2022-04-21 09:35:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1650533730000|2022-04-21 09:35:30|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1650533740000|2022-04-21 09:35:40|348.06|345.66|348.23|345.83|348.23|345.83|348.06|345.66|0
1650533760000|2022-04-21 09:36:00|348.15|345.75|348.23|345.83|348.23|345.83|348.15|345.75|0
1650533770000|2022-04-21 09:36:10|348.4|346|348.4|346|348.4|346|348.4|346|0
1650533780000|2022-04-21 09:36:20|348.49|346.09|348.57|346.17|348.57|346.17|348.49|346.09|0
1650533800000|2022-04-21 09:36:40|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1650533820000|2022-04-21 09:37:00|348.92|346.52|349.09|346.69|349.09|346.69|348.92|346.52|0
1650533830000|2022-04-21 09:37:10|349.43|347.03|349.61|347.21|349.61|347.21|349.43|347.03|0
1650533840000|2022-04-21 09:37:20|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1650533850000|2022-04-21 09:37:30|349.95|347.55|350.12|347.72|350.29|347.89|349.95|347.55|0
1650533860000|2022-04-21 09:37:40|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650533870000|2022-04-21 09:37:50|350.12|347.72|350.29|347.89|350.38|347.98|350.12|347.72|0
1650533880000|2022-04-21 09:38:00|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1650533890000|2022-04-21 09:38:10|350.29|347.89|350.29|347.89|350.29|347.89|350.12|347.72|0
1650533900000|2022-04-21 09:38:20|350.38|347.98|350.47|348.07|350.47|348.07|350.38|347.98|0
1650533910000|2022-04-21 09:38:30|350.29|347.89|350.29|347.89|350.47|348.07|350.29|347.89|0
1650533920000|2022-04-21 09:38:40|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1650533930000|2022-04-21 09:38:50|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1650533940000|2022-04-21 09:39:00|349.78|347.38|349.6|347.2|349.78|347.38|349.6|347.2|0
1650533950000|2022-04-21 09:39:10|349.69|347.29|349.6|347.2|349.78|347.38|349.6|347.2|0
1650533960000|2022-04-21 09:39:20|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650533970000|2022-04-21 09:39:30|349.26|346.86|349.6|347.2|349.6|347.2|349.26|346.86|0
1650533980000|2022-04-21 09:39:40|349.52|347.12|349.6|347.2|349.78|347.38|349.52|347.12|0
1650533990000|2022-04-21 09:39:50|349.78|347.38|349.43|347.03|349.78|347.38|349.43|347.03|0
1650534000000|2022-04-21 09:40:00|349.26|346.86|349.43|347.03|349.43|347.03|349.26|346.86|0
1650534020000|2022-04-21 09:40:20|349.26|346.86|348.92|346.52|349.26|346.86|348.92|346.52|0
1650534040000|2022-04-21 09:40:40|349.09|346.69|348.92|346.52|349.09|346.69|348.92|346.52|0
1650534050000|2022-04-21 09:40:50|348.74|346.34|348.92|346.52|348.92|346.52|348.74|346.34|0
1650534060000|2022-04-21 09:41:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1650534070000|2022-04-21 09:41:10|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1650534080000|2022-04-21 09:41:20|348.92|346.52|349|346.6|349|346.6|348.92|346.52|0
1650534090000|2022-04-21 09:41:30|348.92|346.52|348.91|346.51|348.92|346.52|348.91|346.51|0
1650534110000|2022-04-21 09:41:50|349|346.6|349.09|346.69|349.09|346.69|349|346.6|0
1650534120000|2022-04-21 09:42:00|349|346.6|349.26|346.86|349.26|346.86|349|346.6|0
1650534130000|2022-04-21 09:42:10|349.09|346.69|349.26|346.86|349.26|346.86|349.09|346.69|0
1650534140000|2022-04-21 09:42:20|349.09|346.69|349.18|346.78|349.18|346.78|349.09|346.69|0
1650534150000|2022-04-21 09:42:30|349.09|346.69|349.43|347.03|349.43|347.03|349.09|346.69|0
1650534160000|2022-04-21 09:42:40|349.6|347.2|349.26|346.86|349.6|347.2|349.26|346.86|0
1650534170000|2022-04-21 09:42:50|349.35|346.95|349.43|347.03|349.43|347.03|349.35|346.95|0
1650534190000|2022-04-21 09:43:10|349.52|347.12|349.43|347.03|349.52|347.12|349.43|347.03|0
1650534210000|2022-04-21 09:43:30|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1650534220000|2022-04-21 09:43:40|349.18|346.78|349.35|346.95|349.35|346.95|349.18|346.78|0
1650534230000|2022-04-21 09:43:50|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534250000|2022-04-21 09:44:10|349.52|347.12|349.43|347.03|349.52|347.12|349.43|347.03|0
1650534260000|2022-04-21 09:44:20|349.26|346.86|349.09|346.69|349.26|346.86|349.09|346.69|0
1650534270000|2022-04-21 09:44:30|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1650534280000|2022-04-21 09:44:40|349.18|346.78|349.26|346.86|349.26|346.86|349.18|346.78|0
1650534300000|2022-04-21 09:45:00|349.43|347.03|349.26|346.86|349.43|347.03|349.26|346.86|0
1650534310000|2022-04-21 09:45:10|349.43|347.03|349.09|346.69|349.43|347.03|349.09|346.69|0
1650534320000|2022-04-21 09:45:20|349|346.6|349|346.6|349|346.6|349|346.6|0
1650534330000|2022-04-21 09:45:30|349.09|346.69|349.26|346.86|349.26|346.86|349.09|346.69|0
1650534340000|2022-04-21 09:45:40|349.18|346.78|349.26|346.86|349.26|346.86|349.18|346.78|0
1650534350000|2022-04-21 09:45:50|349.17|346.77|349.09|346.69|349.17|346.77|349.09|346.69|0
1650534360000|2022-04-21 09:46:00|349.26|346.86|349.35|346.95|349.43|347.03|349.26|346.86|0
1650534370000|2022-04-21 09:46:10|349.26|346.86|349.43|347.03|349.43|347.03|349.26|346.86|0
1650534380000|2022-04-21 09:46:20|349.6|347.2|349.6|347.2|349.77|347.37|349.6|347.2|0
1650534390000|2022-04-21 09:46:30|349.43|347.03|349.35|346.95|349.43|347.03|349.35|346.95|0
1650534400000|2022-04-21 09:46:40|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534420000|2022-04-21 09:47:00|349.35|346.95|349.26|346.86|349.35|346.95|349.26|346.86|0
1650534430000|2022-04-21 09:47:10|349.43|347.03|349.26|346.86|349.43|347.03|349.26|346.86|0
1650534440000|2022-04-21 09:47:20|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534460000|2022-04-21 09:47:40|349.26|346.86|349.43|347.03|349.43|347.03|349.26|346.86|0
1650534470000|2022-04-21 09:47:50|349.26|346.86|349.08|346.68|349.26|346.86|349.08|346.68|0
1650534480000|2022-04-21 09:48:00|349.26|346.86|348.91|346.51|349.26|346.86|348.91|346.51|0
1650534500000|2022-04-21 09:48:20|348.74|346.34|348.91|346.51|348.91|346.51|348.74|346.34|0
1650534510000|2022-04-21 09:48:30|348.83|346.43|348.91|346.51|348.91|346.51|348.83|346.43|0
1650534520000|2022-04-21 09:48:40|348.83|346.43|348.57|346.17|348.83|346.43|348.57|346.17|0
1650534530000|2022-04-21 09:48:50|348.4|346|348.57|346.17|348.57|346.17|348.4|346|0
1650534560000|2022-04-21 09:49:20|348.4|346|348.57|346.17|348.57|346.17|348.4|346|0
1650534590000|2022-04-21 09:49:50|348.49|346.09|348.57|346.17|348.57|346.17|348.49|346.09|0
1650534600000|2022-04-21 09:50:00|348.74|346.34|348.83|346.43|348.83|346.43|348.74|346.34|0
1650534610000|2022-04-21 09:50:10|348.74|346.34|348.83|346.43|348.91|346.51|348.74|346.34|0
1650534620000|2022-04-21 09:50:20|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650534640000|2022-04-21 09:50:40|349|346.6|349.08|346.68|349.08|346.68|348.91|346.51|0
1650534660000|2022-04-21 09:51:00|349|346.6|349|346.6|349|346.6|348.91|346.51|0
1650534670000|2022-04-21 09:51:10|348.91|346.51|348.74|346.34|348.91|346.51|348.74|346.34|0
1650534680000|2022-04-21 09:51:20|348.91|346.51|348.74|346.34|348.91|346.51|348.74|346.34|0
1650534710000|2022-04-21 09:51:50|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1650534720000|2022-04-21 09:52:00|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650534740000|2022-04-21 09:52:20|349|346.6|348.83|346.43|349|346.6|348.83|346.43|0
1650534750000|2022-04-21 09:52:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650534760000|2022-04-21 09:52:40|348.83|346.43|348.74|346.34|348.83|346.43|348.74|346.34|0
1650534780000|2022-04-21 09:53:00|348.83|346.43|349.25|346.85|349.25|346.85|348.83|346.43|0
1650534790000|2022-04-21 09:53:10|349.34|346.94|349.77|347.37|349.77|347.37|349.34|346.94|0
1650534800000|2022-04-21 09:53:20|349.69|347.29|349.6|347.2|349.69|347.29|349.6|347.2|0
1650534810000|2022-04-21 09:53:30|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650534820000|2022-04-21 09:53:40|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1650534830000|2022-04-21 09:53:50|349.77|347.37|349.69|347.29|349.77|347.37|349.69|347.29|0
1650534840000|2022-04-21 09:54:00|349.77|347.37|349.6|347.2|349.77|347.37|349.6|347.2|0
1650534850000|2022-04-21 09:54:10|349.43|347.03|349.25|346.85|349.43|347.03|349.25|346.85|0
1650534860000|2022-04-21 09:54:20|349.08|346.68|349.25|346.85|349.25|346.85|349.08|346.68|0
1650534870000|2022-04-21 09:54:30|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1650534880000|2022-04-21 09:54:40|349.17|346.77|349.25|346.85|349.25|346.85|349.17|346.77|0
1650534890000|2022-04-21 09:54:50|349.17|346.77|349.25|346.85|349.25|346.85|349.17|346.77|0
1650534900000|2022-04-21 09:55:00|349.17|346.77|349.25|346.85|349.25|346.85|349.17|346.77|0
1650534910000|2022-04-21 09:55:10|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534920000|2022-04-21 09:55:20|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1650534940000|2022-04-21 09:55:40|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534950000|2022-04-21 09:55:50|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1650534960000|2022-04-21 09:56:00|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1650534970000|2022-04-21 09:56:10|349.25|346.85|349.08|346.68|349.25|346.85|349.08|346.68|0
1650534990000|2022-04-21 09:56:30|349.43|347.03|349.43|347.03|349.43|347.03|349.25|346.85|0
1650535010000|2022-04-21 09:56:50|349.25|346.85|349.08|346.68|349.25|346.85|349.08|346.68|0
1650535030000|2022-04-21 09:57:10|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1650535040000|2022-04-21 09:57:20|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1650535050000|2022-04-21 09:57:30|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1650535070000|2022-04-21 09:57:50|349.08|346.68|348.91|346.51|349.08|346.68|348.91|346.51|0
1650535080000|2022-04-21 09:58:00|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1650535100000|2022-04-21 09:58:20|348.91|346.51|349|346.6|349|346.6|348.91|346.51|0
1650535110000|2022-04-21 09:58:30|349.17|346.77|349.08|346.68|349.17|346.77|349.08|346.68|0
1650535120000|2022-04-21 09:58:40|348.91|346.51|349.34|346.94|349.34|346.94|348.91|346.51|0
1650535130000|2022-04-21 09:58:50|349.25|346.85|349.42|347.02|349.42|347.02|349.25|346.85|0
1650535140000|2022-04-21 09:59:00|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1650535150000|2022-04-21 09:59:10|349.25|346.85|349.25|346.85|349.25|346.85|349.08|346.68|0
1650535160000|2022-04-21 09:59:20|349.34|346.94|349.25|346.85|349.34|346.94|349.25|346.85|0
1650535190000|2022-04-21 09:59:50|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1650535200000|2022-04-21 10:00:00|349.6|347.2|349.42|347.02|349.6|347.2|349.42|347.02|0
1650535210000|2022-04-21 10:00:10|349.51|347.11|349.42|347.02|349.51|347.11|349.42|347.02|0
1650535220000|2022-04-21 10:00:20|349.34|346.94|349.6|347.2|349.6|347.2|349.34|346.94|0
1650535240000|2022-04-21 10:00:40|349.42|347.02|349.6|347.2|349.6|347.2|349.42|347.02|0
1650535260000|2022-04-21 10:01:00|349.69|347.29|350.29|347.89|350.29|347.89|349.69|347.29|0
1650535270000|2022-04-21 10:01:10|350.11|347.71|350.2|347.8|350.2|347.8|350.11|347.71|0
1650535280000|2022-04-21 10:01:20|350.29|347.89|350.38|347.98|350.46|348.06|350.29|347.89|0
1650535290000|2022-04-21 10:01:30|350.2|347.8|350.29|347.89|350.29|347.89|350.2|347.8|0
1650535300000|2022-04-21 10:01:40|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1650535310000|2022-04-21 10:01:50|350.11|347.71|349.94|347.54|350.11|347.71|349.94|347.54|0
1650535320000|2022-04-21 10:02:00|349.77|347.37|349.94|347.54|350.11|347.71|349.77|347.37|0
1650535330000|2022-04-21 10:02:10|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650535340000|2022-04-21 10:02:20|349.94|347.54|349.6|347.2|349.94|347.54|349.6|347.2|0
1650535350000|2022-04-21 10:02:30|349.77|347.37|349.69|347.29|349.77|347.37|349.6|347.2|0
1650535360000|2022-04-21 10:02:40|349.77|347.37|349.86|347.46|349.94|347.54|349.77|347.37|0
1650535370000|2022-04-21 10:02:50|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650535390000|2022-04-21 10:03:10|349.86|347.46|349.86|347.46|349.86|347.46|349.86|347.46|0
1650535400000|2022-04-21 10:03:20|350.11|347.71|350.03|347.63|350.11|347.71|349.94|347.54|0
1650535410000|2022-04-21 10:03:30|349.77|347.37|349.94|347.54|349.94|347.54|349.77|347.37|0
1650535430000|2022-04-21 10:03:50|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1650535440000|2022-04-21 10:04:00|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650535450000|2022-04-21 10:04:10|349.94|347.54|349.77|347.37|349.94|347.54|349.77|347.37|0
1650535470000|2022-04-21 10:04:30|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1650535480000|2022-04-21 10:04:40|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650535490000|2022-04-21 10:04:50|349.94|347.54|349.77|347.37|349.94|347.54|349.77|347.37|0
1650535500000|2022-04-21 10:05:00|349.59|347.19|349.77|347.37|349.77|347.37|349.59|347.19|0
1650535510000|2022-04-21 10:05:10|349.68|347.28|349.59|347.19|349.68|347.28|349.59|347.19|0
1650535520000|2022-04-21 10:05:20|349.51|347.11|349.42|347.02|349.51|347.11|349.42|347.02|0
1650535530000|2022-04-21 10:05:30|349.25|346.85|349.51|347.11|349.51|347.11|349.25|346.85|0
1650535540000|2022-04-21 10:05:40|349.59|347.19|349.77|347.37|349.77|347.37|349.59|347.19|0
1650535550000|2022-04-21 10:05:50|349.86|347.46|349.94|347.54|349.94|347.54|349.86|347.46|0
1650535560000|2022-04-21 10:06:00|349.86|347.46|349.86|347.46|349.94|347.54|349.86|347.46|0
1650535570000|2022-04-21 10:06:10|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650535580000|2022-04-21 10:06:20|349.94|347.54|349.59|347.19|349.94|347.54|349.59|347.19|0
1650535590000|2022-04-21 10:06:30|349.77|347.37|349.59|347.19|349.77|347.37|349.59|347.19|0
1650535600000|2022-04-21 10:06:40|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1650535610000|2022-04-21 10:06:50|349.34|346.94|349.42|347.02|349.42|347.02|349.34|346.94|0
1650535620000|2022-04-21 10:07:00|349.25|346.85|349.08|346.68|349.25|346.85|349.08|346.68|0
1650535630000|2022-04-21 10:07:10|348.91|346.51|348.99|346.59|349.08|346.68|348.91|346.51|0
1650535640000|2022-04-21 10:07:20|349.08|346.68|348.91|346.51|349.08|346.68|348.91|346.51|0
1650535650000|2022-04-21 10:07:30|348.39|345.99|348.22|345.82|348.39|345.99|348.22|345.82|0
1650535660000|2022-04-21 10:07:40|348.39|345.99|348.82|346.42|348.82|346.42|348.39|345.99|0
1650535670000|2022-04-21 10:07:50|348.73|346.33|348.73|346.33|348.9|346.5|348.73|346.33|0
1650535680000|2022-04-21 10:08:00|348.9|346.5|348.9|346.5|349.08|346.68|348.9|346.5|0
1650535690000|2022-04-21 10:08:10|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1650535710000|2022-04-21 10:08:30|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1650535720000|2022-04-21 10:08:40|348.82|346.42|348.65|346.25|348.82|346.42|348.56|346.16|0
1650535730000|2022-04-21 10:08:50|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1650535740000|2022-04-21 10:09:00|348.39|345.99|348.22|345.82|348.39|345.99|348.22|345.82|0
1650535750000|2022-04-21 10:09:10|348.13|345.73|348.39|345.99|348.39|345.99|348.13|345.73|0
1650535770000|2022-04-21 10:09:30|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1650535780000|2022-04-21 10:09:40|348.39|345.99|348.39|345.99|348.48|346.08|348.39|345.99|0
1650535790000|2022-04-21 10:09:50|348.22|345.82|348.04|345.64|348.22|345.82|348.04|345.64|0
1650535800000|2022-04-21 10:10:00|348.22|345.82|348.31|345.91|348.31|345.91|348.22|345.82|0
1650535810000|2022-04-21 10:10:10|348.39|345.99|348.22|345.82|348.39|345.99|348.22|345.82|0
1650535820000|2022-04-21 10:10:20|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1650535830000|2022-04-21 10:10:30|348.39|345.99|348.56|346.16|348.56|346.16|348.39|345.99|0
1650535850000|2022-04-21 10:10:50|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1650535860000|2022-04-21 10:11:00|348.73|346.33|348.73|346.33|348.82|346.42|348.73|346.33|0
1650535870000|2022-04-21 10:11:10|348.9|346.5|348.82|346.42|348.9|346.5|348.82|346.42|0
1650535880000|2022-04-21 10:11:20|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1650535900000|2022-04-21 10:11:40|348.56|346.16|348.39|345.99|348.56|346.16|348.39|345.99|0
1650535910000|2022-04-21 10:11:50|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1650535920000|2022-04-21 10:12:00|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1650535930000|2022-04-21 10:12:10|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1650535940000|2022-04-21 10:12:20|347.87|345.47|347.96|345.56|347.96|345.56|347.87|345.47|0
1650535950000|2022-04-21 10:12:30|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1650535960000|2022-04-21 10:12:40|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1650535970000|2022-04-21 10:12:50|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1650535980000|2022-04-21 10:13:00|348.22|345.82|348.04|345.64|348.39|345.99|348.04|345.64|0
1650535990000|2022-04-21 10:13:10|347.96|345.56|348.04|345.64|348.04|345.64|347.87|345.47|0
1650536010000|2022-04-21 10:13:30|348.21|345.81|348.04|345.64|348.21|345.81|348.04|345.64|0
1650536020000|2022-04-21 10:13:40|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1650536030000|2022-04-21 10:13:50|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1650536040000|2022-04-21 10:14:00|348.3|345.9|348.04|345.64|348.3|345.9|348.04|345.64|0
1650536050000|2022-04-21 10:14:10|348.13|345.73|348.21|345.81|348.21|345.81|348.13|345.73|0
1650536060000|2022-04-21 10:14:20|347.87|345.47|347.87|345.47|347.87|345.47|347.79|345.39|0
1650536070000|2022-04-21 10:14:30|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1650536100000|2022-04-21 10:15:00|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1650536120000|2022-04-21 10:15:20|348.21|345.81|348.04|345.64|348.21|345.81|348.04|345.64|0
1650536130000|2022-04-21 10:15:30|348.21|345.81|347.87|345.47|348.21|345.81|347.87|345.47|0
1650536140000|2022-04-21 10:15:40|347.96|345.56|347.7|345.3|347.96|345.56|347.7|345.3|0
1650536150000|2022-04-21 10:15:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1650536160000|2022-04-21 10:16:00|348.04|345.64|348.21|345.81|348.39|345.99|348.04|345.64|0
1650536170000|2022-04-21 10:16:10|348.39|345.99|348.21|345.81|348.39|345.99|348.21|345.81|0
1650536180000|2022-04-21 10:16:20|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1650536200000|2022-04-21 10:16:40|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1650536220000|2022-04-21 10:17:00|348.04|345.64|347.87|345.47|348.04|345.64|347.87|345.47|0
1650536230000|2022-04-21 10:17:10|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1650536250000|2022-04-21 10:17:30|347.62|345.22|347.53|345.13|347.7|345.3|347.53|345.13|0
1650536260000|2022-04-21 10:17:40|347.7|345.3|348.04|345.64|348.04|345.64|347.7|345.3|0
1650536270000|2022-04-21 10:17:50|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1650536280000|2022-04-21 10:18:00|348.13|345.73|347.79|345.39|348.21|345.81|347.79|345.39|0
1650536290000|2022-04-21 10:18:10|347.7|345.3|347.7|345.3|347.79|345.39|347.7|345.3|0
1650536310000|2022-04-21 10:18:30|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1650536320000|2022-04-21 10:18:40|347.7|345.3|347.53|345.13|347.7|345.3|347.53|345.13|0
1650536330000|2022-04-21 10:18:50|347.61|345.21|347.7|345.3|347.7|345.3|347.61|345.21|0
1650536340000|2022-04-21 10:19:00|347.61|345.21|347.53|345.13|347.61|345.21|347.53|345.13|0
1650536350000|2022-04-21 10:19:10|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1650536360000|2022-04-21 10:19:20|347.35|344.95|347.53|345.13|347.53|345.13|347.35|344.95|0
1650536380000|2022-04-21 10:19:40|347.35|344.95|347.53|345.13|347.53|345.13|347.35|344.95|0
1650536400000|2022-04-21 10:20:00|347.44|345.04|347.18|344.78|347.44|345.04|347.18|344.78|0
1650536410000|2022-04-21 10:20:10|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1650536420000|2022-04-21 10:20:20|347.35|344.95|347.53|345.13|347.53|345.13|347.35|344.95|0
1650536430000|2022-04-21 10:20:30|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1650536450000|2022-04-21 10:20:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1650536460000|2022-04-21 10:21:00|347.7|345.3|347.7|345.3|347.87|345.47|347.7|345.3|0
1650536470000|2022-04-21 10:21:10|347.87|345.47|347.79|345.39|347.87|345.47|347.7|345.3|0
1650536480000|2022-04-21 10:21:20|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1650536490000|2022-04-21 10:21:30|347.7|345.3|347.61|345.21|347.7|345.3|347.61|345.21|0
1650536500000|2022-04-21 10:21:40|347.7|345.3|347.87|345.47|347.87|345.47|347.7|345.3|0
1650536530000|2022-04-21 10:22:10|347.96|345.56|347.52|345.12|347.96|345.56|347.52|345.12|0
1650536540000|2022-04-21 10:22:20|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536550000|2022-04-21 10:22:30|347.18|344.78|347.52|345.12|347.52|345.12|347.18|344.78|0
1650536560000|2022-04-21 10:22:40|347.44|345.04|347.35|344.95|347.44|345.04|347.35|344.95|0
1650536580000|2022-04-21 10:23:00|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1650536590000|2022-04-21 10:23:10|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536630000|2022-04-21 10:23:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1650536640000|2022-04-21 10:24:00|347.35|344.95|347.35|344.95|347.35|344.95|347.27|344.87|0
1650536700000|2022-04-21 10:25:00|347.18|344.78|347.35|344.95|347.35|344.95|347.18|344.78|0
1650536720000|2022-04-21 10:25:20|347.18|344.78|347.35|344.95|347.35|344.95|347.18|344.78|0
1650536730000|2022-04-21 10:25:30|347.27|344.87|347.18|344.78|347.35|344.95|347.18|344.78|0
1650536740000|2022-04-21 10:25:40|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536750000|2022-04-21 10:25:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1650536760000|2022-04-21 10:26:00|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536770000|2022-04-21 10:26:10|347.27|344.87|347.18|344.78|347.35|344.95|347.18|344.78|0
1650536780000|2022-04-21 10:26:20|347.35|344.95|347.18|344.78|347.35|344.95|347.18|344.78|0
1650536790000|2022-04-21 10:26:30|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536800000|2022-04-21 10:26:40|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1650536810000|2022-04-21 10:26:50|347.35|344.95|347.35|344.95|347.35|344.95|347.18|344.78|0
1650536820000|2022-04-21 10:27:00|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1650536830000|2022-04-21 10:27:10|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536840000|2022-04-21 10:27:20|347.18|344.78|347.01|344.61|347.18|344.78|347.01|344.61|0
1650536850000|2022-04-21 10:27:30|347.18|344.78|347.18|344.78|347.18|344.78|347.1|344.7|0
1650536860000|2022-04-21 10:27:40|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536870000|2022-04-21 10:27:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1650536880000|2022-04-21 10:28:00|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1650536900000|2022-04-21 10:28:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1650536930000|2022-04-21 10:28:50|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1650536940000|2022-04-21 10:29:00|347.18|344.78|346.92|344.52|347.18|344.78|346.92|344.52|0
1650536950000|2022-04-21 10:29:10|347.01|344.61|346.84|344.44|347.01|344.61|346.84|344.44|0
1650536960000|2022-04-21 10:29:20|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1650536970000|2022-04-21 10:29:30|346.84|344.44|346.66|344.26|346.84|344.44|346.66|344.26|0
1650536980000|2022-04-21 10:29:40|346.75|344.35|346.66|344.26|346.75|344.35|346.66|344.26|0
1650536990000|2022-04-21 10:29:50|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1650537000000|2022-04-21 10:30:00|346.66|344.26|346.32|343.92|346.66|344.26|346.32|343.92|0
1650537010000|2022-04-21 10:30:10|346.49|344.09|346.66|344.26|346.66|344.26|346.49|344.09|0
1650537020000|2022-04-21 10:30:20|346.49|344.09|346.66|344.26|346.66|344.26|346.49|344.09|0
1650537030000|2022-04-21 10:30:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1650537040000|2022-04-21 10:30:40|346.32|343.92|346.49|344.09|346.49|344.09|346.24|343.84|0
1650537050000|2022-04-21 10:30:50|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650537060000|2022-04-21 10:31:00|346.24|343.84|346.15|343.75|346.24|343.84|346.15|343.75|0
1650537070000|2022-04-21 10:31:10|346.24|343.84|346.24|343.84|346.32|343.92|346.15|343.75|0
1650537080000|2022-04-21 10:31:20|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650537110000|2022-04-21 10:31:50|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1650537120000|2022-04-21 10:32:00|346.66|344.26|346.49|344.09|346.66|344.26|346.49|344.09|0
1650537160000|2022-04-21 10:32:40|346.66|344.26|347.01|344.61|347.01|344.61|346.66|344.26|0
1650537180000|2022-04-21 10:33:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1650537190000|2022-04-21 10:33:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1650537200000|2022-04-21 10:33:20|346.83|344.43|346.58|344.18|346.83|344.43|346.58|344.18|0
1650537210000|2022-04-21 10:33:30|346.66|344.26|346.58|344.18|346.66|344.26|346.49|344.09|0
1650537220000|2022-04-21 10:33:40|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1650537230000|2022-04-21 10:33:50|346.75|344.35|346.83|344.43|346.83|344.43|346.75|344.35|0
1650537240000|2022-04-21 10:34:00|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1650537250000|2022-04-21 10:34:10|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1650537260000|2022-04-21 10:34:20|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1650537270000|2022-04-21 10:34:30|346.49|344.09|346.15|343.75|346.49|344.09|346.15|343.75|0
1650537280000|2022-04-21 10:34:40|345.98|343.58|346.15|343.75|346.15|343.75|345.98|343.58|0
1650537290000|2022-04-21 10:34:50|345.98|343.58|345.8|343.4|345.98|343.58|345.8|343.4|0
1650537300000|2022-04-21 10:35:00|345.63|343.23|345.63|343.23|345.8|343.4|345.63|343.23|0
1650537310000|2022-04-21 10:35:10|345.8|343.4|345.98|343.58|345.98|343.58|345.8|343.4|0
1650537320000|2022-04-21 10:35:20|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1650537330000|2022-04-21 10:35:30|345.98|343.58|346.49|344.09|346.49|344.09|345.98|343.58|0
1650537350000|2022-04-21 10:35:50|346.32|343.92|345.8|343.4|346.32|343.92|345.8|343.4|0
1650537360000|2022-04-21 10:36:00|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1650537370000|2022-04-21 10:36:10|346.06|343.66|346.15|343.75|346.15|343.75|346.06|343.66|0
1650537390000|2022-04-21 10:36:30|346.24|343.84|346.32|343.92|346.32|343.92|346.24|343.84|0
1650537400000|2022-04-21 10:36:40|346.41|344.01|346.32|343.92|346.41|344.01|346.32|343.92|0
1650537410000|2022-04-21 10:36:50|346.15|343.75|346.32|343.92|346.32|343.92|346.15|343.75|0
1650537420000|2022-04-21 10:37:00|346.49|344.09|346.49|344.09|346.66|344.26|346.49|344.09|0
1650537430000|2022-04-21 10:37:10|346.66|344.26|346.32|343.92|346.66|344.26|346.32|343.92|0
1650537440000|2022-04-21 10:37:20|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1650537450000|2022-04-21 10:37:30|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650537460000|2022-04-21 10:37:40|346.24|343.84|346.32|343.92|346.32|343.92|346.15|343.75|0
1650537470000|2022-04-21 10:37:50|346.15|343.75|345.98|343.58|346.15|343.75|345.98|343.58|0
1650537480000|2022-04-21 10:38:00|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1650537490000|2022-04-21 10:38:10|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650537500000|2022-04-21 10:38:20|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650537530000|2022-04-21 10:38:50|345.97|343.57|346.15|343.75|346.15|343.75|345.97|343.57|0
1650537540000|2022-04-21 10:39:00|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650537550000|2022-04-21 10:39:10|346.15|343.75|345.97|343.57|346.15|343.75|345.97|343.57|0
1650537560000|2022-04-21 10:39:20|345.8|343.4|345.97|343.57|345.97|343.57|345.8|343.4|0
1650537570000|2022-04-21 10:39:30|345.89|343.49|346.15|343.75|346.15|343.75|345.89|343.49|0
1650537600000|2022-04-21 10:40:00|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650537610000|2022-04-21 10:40:10|346.15|343.75|346.32|343.92|346.32|343.92|346.15|343.75|0
1650537640000|2022-04-21 10:40:40|346.49|344.09|346.66|344.26|346.66|344.26|346.49|344.09|0
1650537650000|2022-04-21 10:40:50|346.49|344.09|346.32|343.92|346.49|344.09|346.32|343.92|0
1650537660000|2022-04-21 10:41:00|346.15|343.75|346.15|343.75|346.32|343.92|346.15|343.75|0
1650537680000|2022-04-21 10:41:20|346.32|343.92|346.14|343.74|346.32|343.92|346.14|343.74|0
1650537690000|2022-04-21 10:41:30|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650537700000|2022-04-21 10:41:40|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1650537710000|2022-04-21 10:41:50|346.23|343.83|346.14|343.74|346.23|343.83|346.14|343.74|0
1650537720000|2022-04-21 10:42:00|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650537740000|2022-04-21 10:42:20|346.49|344.09|346.49|344.09|346.49|344.09|346.32|343.92|0
1650537750000|2022-04-21 10:42:30|346.32|343.92|346.32|343.92|346.49|344.09|346.32|343.92|0
1650537760000|2022-04-21 10:42:40|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1650537770000|2022-04-21 10:42:50|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650537800000|2022-04-21 10:43:20|346.14|343.74|345.97|343.57|346.14|343.74|345.97|343.57|0
1650537810000|2022-04-21 10:43:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1650537820000|2022-04-21 10:43:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650537840000|2022-04-21 10:44:00|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650537850000|2022-04-21 10:44:10|345.97|343.57|345.8|343.4|345.97|343.57|345.8|343.4|0
1650537860000|2022-04-21 10:44:20|345.63|343.23|345.8|343.4|345.8|343.4|345.63|343.23|0
1650537890000|2022-04-21 10:44:50|345.63|343.23|345.72|343.32|345.72|343.32|345.63|343.23|0
1650537900000|2022-04-21 10:45:00|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650537910000|2022-04-21 10:45:10|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650537920000|2022-04-21 10:45:20|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650537930000|2022-04-21 10:45:30|345.8|343.4|345.97|343.57|345.97|343.57|345.8|343.4|0
1650537940000|2022-04-21 10:45:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650537970000|2022-04-21 10:46:10|345.63|343.23|345.8|343.4|345.8|343.4|345.63|343.23|0
1650538010000|2022-04-21 10:46:50|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650538020000|2022-04-21 10:47:00|345.72|343.32|345.63|343.23|345.72|343.32|345.63|343.23|0
1650538060000|2022-04-21 10:47:40|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1650538070000|2022-04-21 10:47:50|345.38|342.98|345.12|342.72|345.38|342.98|345.12|342.72|0
1650538080000|2022-04-21 10:48:00|344.77|342.37|344.43|342.03|344.77|342.37|344.43|342.03|0
1650538090000|2022-04-21 10:48:10|344.6|342.2|344.77|342.37|344.77|342.37|344.6|342.2|0
1650538100000|2022-04-21 10:48:20|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1650538110000|2022-04-21 10:48:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1650538120000|2022-04-21 10:48:40|344.94|342.54|344.94|342.54|344.94|342.54|344.86|342.46|0
1650538130000|2022-04-21 10:48:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1650538140000|2022-04-21 10:49:00|344.94|342.54|344.94|342.54|344.94|342.54|344.77|342.37|0
1650538150000|2022-04-21 10:49:10|344.77|342.37|344.94|342.54|344.94|342.54|344.77|342.37|0
1650538160000|2022-04-21 10:49:20|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1650538170000|2022-04-21 10:49:30|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1650538180000|2022-04-21 10:49:40|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1650538190000|2022-04-21 10:49:50|345.11|342.71|345.29|342.89|345.29|342.89|345.11|342.71|0
1650538200000|2022-04-21 10:50:00|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1650538210000|2022-04-21 10:50:10|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1650538230000|2022-04-21 10:50:30|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1650538240000|2022-04-21 10:50:40|345.37|342.97|345.29|342.89|345.37|342.97|345.29|342.89|0
1650538250000|2022-04-21 10:50:50|345.46|343.06|345.63|343.23|345.63|343.23|345.46|343.06|0
1650538260000|2022-04-21 10:51:00|345.46|343.06|345.29|342.89|345.46|343.06|345.29|342.89|0
1650538270000|2022-04-21 10:51:10|345.46|343.06|345.29|342.89|345.46|343.06|345.29|342.89|0
1650538280000|2022-04-21 10:51:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1650538290000|2022-04-21 10:51:30|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1650538300000|2022-04-21 10:51:40|345.37|342.97|345.46|343.06|345.46|343.06|345.37|342.97|0
1650538320000|2022-04-21 10:52:00|345.63|343.23|345.63|343.23|345.8|343.4|345.63|343.23|0
1650538330000|2022-04-21 10:52:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650538340000|2022-04-21 10:52:20|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650538360000|2022-04-21 10:52:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650538380000|2022-04-21 10:53:00|345.63|343.23|345.63|343.23|345.72|343.32|345.63|343.23|0
1650538390000|2022-04-21 10:53:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650538400000|2022-04-21 10:53:20|345.63|343.23|345.8|343.4|345.8|343.4|345.63|343.23|0
1650538410000|2022-04-21 10:53:30|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650538420000|2022-04-21 10:53:40|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650538430000|2022-04-21 10:53:50|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650538440000|2022-04-21 10:54:00|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1650538450000|2022-04-21 10:54:10|345.28|342.88|345.46|343.06|345.46|343.06|345.28|342.88|0
1650538460000|2022-04-21 10:54:20|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1650538470000|2022-04-21 10:54:30|345.28|342.88|345.11|342.71|345.28|342.88|345.11|342.71|0
1650538480000|2022-04-21 10:54:40|345.28|342.88|345.11|342.71|345.28|342.88|345.11|342.71|0
1650538490000|2022-04-21 10:54:50|345.28|342.88|345.28|342.88|345.28|342.88|345.28|342.88|0
1650538520000|2022-04-21 10:55:20|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1650538530000|2022-04-21 10:55:30|345.28|342.88|345.28|342.88|345.45|343.05|345.28|342.88|0
1650538540000|2022-04-21 10:55:40|345.37|342.97|345.45|343.05|345.45|343.05|345.37|342.97|0
1650538550000|2022-04-21 10:55:50|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1650538560000|2022-04-21 10:56:00|345.45|343.05|345.28|342.88|345.45|343.05|345.28|342.88|0
1650538570000|2022-04-21 10:56:10|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1650538580000|2022-04-21 10:56:20|345.63|343.23|345.45|343.05|345.63|343.23|345.45|343.05|0
1650538590000|2022-04-21 10:56:30|345.63|343.23|345.63|343.23|345.8|343.4|345.63|343.23|0
1650538600000|2022-04-21 10:56:40|345.8|343.4|345.63|343.23|345.8|343.4|345.63|343.23|0
1650538610000|2022-04-21 10:56:50|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650538630000|2022-04-21 10:57:10|346.14|343.74|345.97|343.57|346.14|343.74|345.97|343.57|0
1650538640000|2022-04-21 10:57:20|346.14|343.74|346.14|343.74|346.14|343.74|346.06|343.66|0
1650538650000|2022-04-21 10:57:30|345.97|343.57|346.14|343.74|346.14|343.74|345.97|343.57|0
1650538660000|2022-04-21 10:57:40|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1650538670000|2022-04-21 10:57:50|346.14|343.74|346.14|343.74|346.31|343.91|346.14|343.74|0
1650538680000|2022-04-21 10:58:00|346.31|343.91|346.14|343.74|346.31|343.91|346.14|343.74|0
1650538690000|2022-04-21 10:58:10|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650538700000|2022-04-21 10:58:20|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1650538710000|2022-04-21 10:58:30|345.8|343.4|345.97|343.57|345.97|343.57|345.8|343.4|0
1650538730000|2022-04-21 10:58:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1650538740000|2022-04-21 10:59:00|345.8|343.4|345.97|343.57|346.14|343.74|345.8|343.4|0
1650538750000|2022-04-21 10:59:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650538760000|2022-04-21 10:59:20|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650538770000|2022-04-21 10:59:30|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650538780000|2022-04-21 10:59:40|345.62|343.22|345.54|343.14|345.62|343.22|345.54|343.14|0
1650538790000|2022-04-21 10:59:50|345.62|343.22|345.54|343.14|345.62|343.22|345.54|343.14|0
1650538800000|2022-04-21 11:00:00|345.11|342.71|345.45|343.05|345.45|343.05|345.11|342.71|0
1650538810000|2022-04-21 11:00:10|345.62|343.22|345.62|343.22|345.8|343.4|345.62|343.22|0
1650538820000|2022-04-21 11:00:20|345.8|343.4|346.06|343.66|346.06|343.66|345.8|343.4|0
1650538830000|2022-04-21 11:00:30|345.97|343.57|345.88|343.48|345.97|343.57|345.88|343.48|0
1650538840000|2022-04-21 11:00:40|345.8|343.4|345.97|343.57|345.97|343.57|345.8|343.4|0
1650538850000|2022-04-21 11:00:50|346.14|343.74|345.97|343.57|346.14|343.74|345.97|343.57|0
1650538860000|2022-04-21 11:01:00|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1650538870000|2022-04-21 11:01:10|345.88|343.48|345.88|343.48|345.97|343.57|345.88|343.48|0
1650538880000|2022-04-21 11:01:20|345.97|343.57|346.14|343.74|346.14|343.74|345.97|343.57|0
1650538890000|2022-04-21 11:01:30|346.05|343.65|345.79|343.39|346.05|343.65|345.79|343.39|0
1650538900000|2022-04-21 11:01:40|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1650538910000|2022-04-21 11:01:50|345.79|343.39|345.62|343.22|345.79|343.39|345.62|343.22|0
1650538920000|2022-04-21 11:02:00|345.79|343.39|345.79|343.39|345.97|343.57|345.79|343.39|0
1650538930000|2022-04-21 11:02:10|345.97|343.57|345.79|343.39|345.97|343.57|345.79|343.39|0
1650538940000|2022-04-21 11:02:20|345.97|343.57|346.14|343.74|346.14|343.74|345.97|343.57|0
1650538950000|2022-04-21 11:02:30|346.31|343.91|346.48|344.08|346.48|344.08|346.31|343.91|0
1650538960000|2022-04-21 11:02:40|346.65|344.25|346.48|344.08|346.65|344.25|346.31|343.91|0
1650538970000|2022-04-21 11:02:50|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1650538980000|2022-04-21 11:03:00|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1650538990000|2022-04-21 11:03:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1650539000000|2022-04-21 11:03:20|346.14|343.74|346.31|343.91|346.31|343.91|346.14|343.74|0
1650539010000|2022-04-21 11:03:30|346.48|344.08|346.65|344.25|346.65|344.25|346.48|344.08|0
1650539040000|2022-04-21 11:04:00|346.48|344.08|346.31|343.91|346.57|344.17|346.31|343.91|0
1650539050000|2022-04-21 11:04:10|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1650539060000|2022-04-21 11:04:20|346.31|343.91|346.48|344.08|346.65|344.25|346.31|343.91|0
1650539090000|2022-04-21 11:04:50|346.4|344|346.31|343.91|346.4|344|346.14|343.74|0
1650539100000|2022-04-21 11:05:00|346.48|344.08|346.31|343.91|346.48|344.08|346.31|343.91|0
1650539110000|2022-04-21 11:05:10|346.4|344|346.31|343.91|346.4|344|346.31|343.91|0
1650539120000|2022-04-21 11:05:20|346.48|344.08|346.65|344.25|346.65|344.25|346.48|344.08|0
1650539130000|2022-04-21 11:05:30|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1650539140000|2022-04-21 11:05:40|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1650539150000|2022-04-21 11:05:50|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1650539160000|2022-04-21 11:06:00|346.74|344.34|346.99|344.59|346.99|344.59|346.74|344.34|0
1650539170000|2022-04-21 11:06:10|346.82|344.42|346.99|344.59|346.99|344.59|346.82|344.42|0
1650539180000|2022-04-21 11:06:20|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1650539190000|2022-04-21 11:06:30|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1650539200000|2022-04-21 11:06:40|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1650539210000|2022-04-21 11:06:50|347.34|344.94|347.16|344.76|347.34|344.94|347.16|344.76|0
1650539220000|2022-04-21 11:07:00|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1650539230000|2022-04-21 11:07:10|347.16|344.76|347.34|344.94|347.34|344.94|347.16|344.76|0
1650539240000|2022-04-21 11:07:20|347.42|345.02|347.68|345.28|347.68|345.28|347.42|345.02|0
1650539270000|2022-04-21 11:07:50|347.51|345.11|347.34|344.94|347.51|345.11|347.34|344.94|0
1650539280000|2022-04-21 11:08:00|347.51|345.11|347.42|345.02|347.51|345.11|347.42|345.02|0
1650539290000|2022-04-21 11:08:10|347.33|344.93|347.16|344.76|347.33|344.93|347.16|344.76|0
1650539300000|2022-04-21 11:08:20|346.99|344.59|346.99|344.59|346.99|344.59|346.82|344.42|0
1650539310000|2022-04-21 11:08:30|346.91|344.51|346.82|344.42|346.91|344.51|346.82|344.42|0
1650539330000|2022-04-21 11:08:50|346.65|344.25|346.99|344.59|346.99|344.59|346.65|344.25|0
1650539340000|2022-04-21 11:09:00|346.82|344.42|346.99|344.59|346.99|344.59|346.82|344.42|0
1650539350000|2022-04-21 11:09:10|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1650539360000|2022-04-21 11:09:20|346.91|344.51|346.91|344.51|346.91|344.51|346.82|344.42|0
1650539370000|2022-04-21 11:09:30|346.82|344.42|346.82|344.42|346.82|344.42|346.65|344.25|0
1650539390000|2022-04-21 11:09:50|346.74|344.34|346.82|344.42|346.82|344.42|346.65|344.25|0
1650539400000|2022-04-21 11:10:00|346.99|344.59|346.99|344.59|346.99|344.59|346.82|344.42|0
1650539410000|2022-04-21 11:10:10|347.16|344.76|347.33|344.93|347.33|344.93|347.16|344.76|0
1650539440000|2022-04-21 11:10:40|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1650539450000|2022-04-21 11:10:50|347.25|344.85|347.16|344.76|347.25|344.85|347.16|344.76|0
1650539460000|2022-04-21 11:11:00|347.08|344.68|347.33|344.93|347.33|344.93|347.08|344.68|0
1650539470000|2022-04-21 11:11:10|347.16|344.76|347.33|344.93|347.33|344.93|346.99|344.59|0
1650539480000|2022-04-21 11:11:20|347.16|344.76|347.16|344.76|347.16|344.76|347.16|344.76|0
1650539490000|2022-04-21 11:11:30|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1650539500000|2022-04-21 11:11:40|346.99|344.59|346.99|344.59|347.08|344.68|346.99|344.59|0
1650539510000|2022-04-21 11:11:50|347.16|344.76|346.99|344.59|347.16|344.76|346.99|344.59|0
1650539520000|2022-04-21 11:12:00|347.51|345.11|347.16|344.76|347.51|345.11|347.16|344.76|0
1650539530000|2022-04-21 11:12:10|347.33|344.93|347.33|344.93|347.33|344.93|347.16|344.76|0
1650539540000|2022-04-21 11:12:20|347.16|344.76|346.99|344.59|347.16|344.76|346.99|344.59|0
1650539550000|2022-04-21 11:12:30|346.82|344.42|346.82|344.42|346.82|344.42|346.65|344.25|0
1650539580000|2022-04-21 11:13:00|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1650539590000|2022-04-21 11:13:10|346.82|344.42|346.82|344.42|346.99|344.59|346.82|344.42|0
1650539600000|2022-04-21 11:13:20|346.65|344.25|346.74|344.34|346.74|344.34|346.65|344.25|0
1650539610000|2022-04-21 11:13:30|346.82|344.42|346.82|344.42|346.82|344.42|346.74|344.34|0
1650539620000|2022-04-21 11:13:40|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1650539640000|2022-04-21 11:14:00|346.99|344.59|346.13|343.73|346.99|344.59|346.13|343.73|0
1650539650000|2022-04-21 11:14:10|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1650539670000|2022-04-21 11:14:30|346.22|343.82|345.96|343.56|346.22|343.82|345.96|343.56|0
1650539680000|2022-04-21 11:14:40|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1650539690000|2022-04-21 11:14:50|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1650539700000|2022-04-21 11:15:00|346.47|344.07|346.13|343.73|346.47|344.07|346.13|343.73|0
1650539710000|2022-04-21 11:15:10|346.05|343.65|345.96|343.56|346.05|343.65|345.96|343.56|0
1650539720000|2022-04-21 11:15:20|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1650539740000|2022-04-21 11:15:40|345.96|343.56|346.13|343.73|346.13|343.73|345.96|343.56|0
1650539760000|2022-04-21 11:16:00|345.96|343.56|346.13|343.73|346.13|343.73|345.96|343.56|0
1650539770000|2022-04-21 11:16:10|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1650539780000|2022-04-21 11:16:20|346.13|343.73|346.22|343.82|346.22|343.82|346.13|343.73|0
1650539790000|2022-04-21 11:16:30|346.13|343.73|346.13|343.73|346.3|343.9|346.13|343.73|0
1650539800000|2022-04-21 11:16:40|346.3|343.9|346.13|343.73|346.3|343.9|346.05|343.65|0
1650539810000|2022-04-21 11:16:50|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1650539820000|2022-04-21 11:17:00|345.45|343.05|345.1|342.7|345.45|343.05|345.1|342.7|0
1650539830000|2022-04-21 11:17:10|344.76|342.36|344.93|342.53|344.93|342.53|344.76|342.36|0
1650539840000|2022-04-21 11:17:20|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1650539850000|2022-04-21 11:17:30|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1650539860000|2022-04-21 11:17:40|344.68|342.28|344.76|342.36|344.76|342.36|344.59|342.19|0
1650539870000|2022-04-21 11:17:50|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1650539880000|2022-04-21 11:18:00|344.08|341.68|344.76|342.36|344.76|342.36|344.08|341.68|0
1650539890000|2022-04-21 11:18:10|344.59|342.19|344.76|342.36|344.76|342.36|344.59|342.19|0
1650539900000|2022-04-21 11:18:20|344.59|342.19|345.1|342.7|345.27|342.87|344.51|342.11|0
1650539920000|2022-04-21 11:18:40|344.93|342.53|345.1|342.7|345.1|342.7|344.93|342.53|0
1650539930000|2022-04-21 11:18:50|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1650539940000|2022-04-21 11:19:00|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1650539950000|2022-04-21 11:19:10|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1650539960000|2022-04-21 11:19:20|344.51|342.11|344.59|342.19|344.59|342.19|344.51|342.11|0
1650539970000|2022-04-21 11:19:30|344.42|342.02|344.42|342.02|344.42|342.02|344.42|342.02|0
1650539980000|2022-04-21 11:19:40|344.59|342.19|345.1|342.7|345.1|342.7|344.59|342.19|0
1650539990000|2022-04-21 11:19:50|344.93|342.53|344.93|342.53|344.93|342.53|344.76|342.36|0
1650540000000|2022-04-21 11:20:00|345.1|342.7|345.1|342.7|345.1|342.7|344.93|342.53|0
1650540010000|2022-04-21 11:20:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1650540020000|2022-04-21 11:20:20|344.76|342.36|344.76|342.36|344.93|342.53|344.76|342.36|0
1650540030000|2022-04-21 11:20:30|344.93|342.53|344.76|342.36|344.93|342.53|344.76|342.36|0
1650540040000|2022-04-21 11:20:40|344.93|342.53|344.76|342.36|344.93|342.53|344.76|342.36|0
1650540050000|2022-04-21 11:20:50|344.85|342.45|344.76|342.36|344.93|342.53|344.76|342.36|0
1650540060000|2022-04-21 11:21:00|344.59|342.19|344.42|342.02|344.59|342.19|344.42|342.02|0
1650540070000|2022-04-21 11:21:10|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1650540080000|2022-04-21 11:21:20|344.42|342.02|344.59|342.19|344.59|342.19|344.42|342.02|0
1650540090000|2022-04-21 11:21:30|344.42|342.02|344.42|342.02|344.42|342.02|344.34|341.94|0
1650540100000|2022-04-21 11:21:40|344.51|342.11|344.42|342.02|344.51|342.11|344.42|342.02|0
1650540110000|2022-04-21 11:21:50|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1650540120000|2022-04-21 11:22:00|344.25|341.85|344.25|341.85|344.25|341.85|344.08|341.68|0
1650540130000|2022-04-21 11:22:10|344.34|341.94|344.34|341.94|344.42|342.02|344.34|341.94|0
1650540140000|2022-04-21 11:22:20|344.42|342.02|344.08|341.68|344.42|342.02|344.08|341.68|0
1650540150000|2022-04-21 11:22:30|344.25|341.85|344.42|342.02|344.42|342.02|344.25|341.85|0
1650540160000|2022-04-21 11:22:40|344.34|341.94|344.76|342.36|344.76|342.36|344.34|341.94|0
1650540170000|2022-04-21 11:22:50|344.85|342.45|344.76|342.36|344.93|342.53|344.76|342.36|0
1650540180000|2022-04-21 11:23:00|344.59|342.19|344.42|342.02|344.76|342.36|344.42|342.02|0
1650540200000|2022-04-21 11:23:20|344.25|341.85|344.25|341.85|344.42|342.02|344.25|341.85|0
1650540210000|2022-04-21 11:23:30|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1650540220000|2022-04-21 11:23:40|344.42|342.02|344.42|342.02|344.42|342.02|344.34|341.94|0
1650540240000|2022-04-21 11:24:00|344.51|342.11|344.76|342.36|344.76|342.36|344.51|342.11|0
1650540260000|2022-04-21 11:24:20|344.85|342.45|344.42|342.02|344.85|342.45|344.42|342.02|0
1650540270000|2022-04-21 11:24:30|344.59|342.19|344.42|342.02|344.59|342.19|344.42|342.02|0
1650540280000|2022-04-21 11:24:40|344.59|342.19|344.42|342.02|344.59|342.19|344.42|342.02|0
1650540290000|2022-04-21 11:24:50|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1650540300000|2022-04-21 11:25:00|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1650540310000|2022-04-21 11:25:10|343.99|341.59|343.91|341.51|343.99|341.59|343.91|341.51|0
1650540320000|2022-04-21 11:25:20|343.73|341.33|343.9|341.5|343.9|341.5|343.73|341.33|0
1650540330000|2022-04-21 11:25:30|344.08|341.68|344.25|341.85|344.25|341.85|344.08|341.68|0
1650540340000|2022-04-21 11:25:40|344.08|341.68|344.08|341.68|344.25|341.85|344.08|341.68|0
1650540360000|2022-04-21 11:26:00|343.99|341.59|344.08|341.68|344.08|341.68|343.9|341.5|0
1650540370000|2022-04-21 11:26:10|343.9|341.5|343.9|341.5|344.08|341.68|343.9|341.5|0
1650540380000|2022-04-21 11:26:20|344.08|341.68|343.9|341.5|344.08|341.68|343.9|341.5|0
1650540390000|2022-04-21 11:26:30|344.25|341.85|344.25|341.85|344.25|341.85|344.08|341.68|0
1650540400000|2022-04-21 11:26:40|344.16|341.76|344.25|341.85|344.25|341.85|344.16|341.76|0
1650540420000|2022-04-21 11:27:00|344.33|341.93|344.08|341.68|344.33|341.93|344.08|341.68|0
1650540430000|2022-04-21 11:27:10|344.07|341.67|343.9|341.5|344.07|341.67|343.9|341.5|0
1650540440000|2022-04-21 11:27:20|344.07|341.67|343.9|341.5|344.07|341.67|343.9|341.5|0
1650540460000|2022-04-21 11:27:40|343.73|341.33|343.39|340.99|343.73|341.33|343.22|340.82|0
1650540470000|2022-04-21 11:27:50|343.22|340.82|343.73|341.33|343.73|341.33|343.22|340.82|0
1650540480000|2022-04-21 11:28:00|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1650540490000|2022-04-21 11:28:10|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650540500000|2022-04-21 11:28:20|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1650540510000|2022-04-21 11:28:30|343.9|341.5|344.07|341.67|344.07|341.67|343.9|341.5|0
1650540530000|2022-04-21 11:28:50|343.99|341.59|343.9|341.5|343.99|341.59|343.9|341.5|0
1650540540000|2022-04-21 11:29:00|343.73|341.33|343.22|340.82|343.73|341.33|343.22|340.82|0
1650540550000|2022-04-21 11:29:10|343.39|340.99|342.88|340.48|343.39|340.99|342.88|340.48|0
1650540560000|2022-04-21 11:29:20|342.71|340.31|342.54|340.14|342.71|340.31|342.54|340.14|0
1650540570000|2022-04-21 11:29:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1650540590000|2022-04-21 11:29:50|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1650540600000|2022-04-21 11:30:00|342.71|340.31|342.37|339.97|342.71|340.31|342.2|339.8|0
1650540610000|2022-04-21 11:30:10|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1650540620000|2022-04-21 11:30:20|342.71|340.31|343.22|340.82|343.22|340.82|342.71|340.31|0
1650540640000|2022-04-21 11:30:40|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1650540650000|2022-04-21 11:30:50|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1650540660000|2022-04-21 11:31:00|343.39|340.99|343.73|341.33|343.73|341.33|343.39|340.99|0
1650540680000|2022-04-21 11:31:20|343.9|341.5|343.73|341.33|343.9|341.5|343.73|341.33|0
1650540690000|2022-04-21 11:31:30|343.56|341.16|343.73|341.33|343.73|341.33|343.56|341.16|0
1650540700000|2022-04-21 11:31:40|343.65|341.25|343.39|340.99|343.65|341.25|343.39|340.99|0
1650540710000|2022-04-21 11:31:50|343.22|340.82|343.39|340.99|343.39|340.99|343.22|340.82|0
1650540720000|2022-04-21 11:32:00|343.48|341.08|343.39|340.99|343.48|341.08|343.39|340.99|0
1650540740000|2022-04-21 11:32:20|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1650540750000|2022-04-21 11:32:30|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1650540760000|2022-04-21 11:32:40|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1650540770000|2022-04-21 11:32:50|343.56|341.16|343.73|341.33|343.73|341.33|343.56|341.16|0
1650540780000|2022-04-21 11:33:00|343.82|341.42|343.9|341.5|343.9|341.5|343.73|341.33|0
1650540790000|2022-04-21 11:33:10|344.07|341.67|344.24|341.84|344.24|341.84|344.07|341.67|0
1650540800000|2022-04-21 11:33:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1650540810000|2022-04-21 11:33:30|344.24|341.84|344.07|341.67|344.24|341.84|344.07|341.67|0
1650540820000|2022-04-21 11:33:40|344.16|341.76|344.07|341.67|344.16|341.76|344.07|341.67|0
1650540840000|2022-04-21 11:34:00|343.99|341.59|343.73|341.33|343.99|341.59|343.73|341.33|0
1650540850000|2022-04-21 11:34:10|343.56|341.16|343.22|340.82|343.73|341.33|343.22|340.82|0
1650540860000|2022-04-21 11:34:20|343.31|340.91|343.22|340.82|343.31|340.91|343.22|340.82|0
1650540870000|2022-04-21 11:34:30|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1650540880000|2022-04-21 11:34:40|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1650540890000|2022-04-21 11:34:50|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1650540900000|2022-04-21 11:35:00|343.22|340.82|343.56|341.16|343.56|341.16|343.22|340.82|0
1650540910000|2022-04-21 11:35:10|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650540920000|2022-04-21 11:35:20|343.65|341.25|343.56|341.16|343.65|341.25|343.56|341.16|0
1650540950000|2022-04-21 11:35:50|343.9|341.5|343.73|341.33|343.9|341.5|343.56|341.16|0
1650540970000|2022-04-21 11:36:10|343.9|341.5|343.56|341.16|343.9|341.5|343.56|341.16|0
1650541000000|2022-04-21 11:36:40|343.73|341.33|343.82|341.42|343.82|341.42|343.73|341.33|0
1650541010000|2022-04-21 11:36:50|343.9|341.5|343.56|341.16|343.9|341.5|343.56|341.16|0
1650541020000|2022-04-21 11:37:00|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650541030000|2022-04-21 11:37:10|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650541040000|2022-04-21 11:37:20|343.48|341.08|343.56|341.16|343.56|341.16|343.48|341.08|0
1650541050000|2022-04-21 11:37:30|343.48|341.08|343.56|341.16|343.56|341.16|343.48|341.08|0
1650541070000|2022-04-21 11:37:50|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1650541080000|2022-04-21 11:38:00|343.56|341.16|343.73|341.33|343.73|341.33|343.39|340.99|0
1650541100000|2022-04-21 11:38:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1650541110000|2022-04-21 11:38:30|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1650541120000|2022-04-21 11:38:40|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1650541140000|2022-04-21 11:39:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1650541150000|2022-04-21 11:39:10|344.24|341.84|344.24|341.84|344.24|341.84|344.07|341.67|0
1650541170000|2022-04-21 11:39:30|344.16|341.76|344.24|341.84|344.24|341.84|344.07|341.67|0
1650541180000|2022-04-21 11:39:40|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1650541220000|2022-04-21 11:40:20|343.9|341.5|343.73|341.33|343.9|341.5|343.73|341.33|0
1650541230000|2022-04-21 11:40:30|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1650541250000|2022-04-21 11:40:50|343.73|341.33|343.9|341.5|343.9|341.5|343.73|341.33|0
1650541260000|2022-04-21 11:41:00|343.73|341.33|343.82|341.42|343.9|341.5|343.73|341.33|0
1650541270000|2022-04-21 11:41:10|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1650541280000|2022-04-21 11:41:20|343.56|341.16|343.73|341.33|343.73|341.33|343.56|341.16|0
1650541300000|2022-04-21 11:41:40|343.65|341.25|343.73|341.33|343.73|341.33|343.65|341.25|0
1650541310000|2022-04-21 11:41:50|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1650541320000|2022-04-21 11:42:00|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1650541330000|2022-04-21 11:42:10|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1650541340000|2022-04-21 11:42:20|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1650541350000|2022-04-21 11:42:30|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650541380000|2022-04-21 11:43:00|343.73|341.33|343.56|341.16|343.73|341.33|343.56|341.16|0
1650541410000|2022-04-21 11:43:30|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1650541440000|2022-04-21 11:44:00|343.56|341.16|343.56|341.16|343.56|341.16|343.39|340.99|0
1650541460000|2022-04-21 11:44:20|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1650541470000|2022-04-21 11:44:30|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1650541480000|2022-04-21 11:44:40|344.58|342.18|344.41|342.01|344.58|342.18|344.41|342.01|0
1650541490000|2022-04-21 11:44:50|344.24|341.84|344.58|342.18|344.58|342.18|344.24|341.84|0
1650541500000|2022-04-21 11:45:00|344.75|342.35|344.41|342.01|344.75|342.35|344.41|342.01|0
1650541510000|2022-04-21 11:45:10|344.58|342.18|344.58|342.18|344.58|342.18|344.5|342.1|0
1650541520000|2022-04-21 11:45:20|344.75|342.35|344.67|342.27|344.75|342.35|344.58|342.18|0
1650541530000|2022-04-21 11:45:30|344.92|342.52|344.92|342.52|345.01|342.61|344.92|342.52|0
1650541540000|2022-04-21 11:45:40|345.01|342.61|345.01|342.61|345.01|342.61|344.92|342.52|0
1650541550000|2022-04-21 11:45:50|344.92|342.52|344.75|342.35|344.92|342.52|344.75|342.35|0
1650541560000|2022-04-21 11:46:00|344.58|342.18|344.58|342.18|344.67|342.27|344.58|342.18|0
1650541570000|2022-04-21 11:46:10|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1650541610000|2022-04-21 11:46:50|344.92|342.52|344.75|342.35|344.92|342.52|344.75|342.35|0
1650541630000|2022-04-21 11:47:10|344.67|342.27|344.41|342.01|344.67|342.27|344.41|342.01|0
1650541640000|2022-04-21 11:47:20|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1650541650000|2022-04-21 11:47:30|344.58|342.18|344.75|342.35|344.75|342.35|344.58|342.18|0
1650541660000|2022-04-21 11:47:40|344.92|342.52|344.58|342.18|344.92|342.52|344.58|342.18|0
1650541670000|2022-04-21 11:47:50|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1650541690000|2022-04-21 11:48:10|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1650541700000|2022-04-21 11:48:20|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1650541740000|2022-04-21 11:49:00|344.07|341.67|343.9|341.5|344.07|341.67|343.9|341.5|0
1650541750000|2022-04-21 11:49:10|344.07|341.67|344.16|341.76|344.16|341.76|344.07|341.67|0
1650541760000|2022-04-21 11:49:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1650541770000|2022-04-21 11:49:30|344.16|341.76|344.07|341.67|344.16|341.76|344.07|341.67|0
1650541820000|2022-04-21 11:50:20|344.24|341.84|344.41|342.01|344.41|342.01|344.24|341.84|0
1650541860000|2022-04-21 11:51:00|344.58|342.18|344.5|342.1|344.58|342.18|344.5|342.1|0
1650541870000|2022-04-21 11:51:10|344.58|342.18|344.75|342.35|344.75|342.35|344.58|342.18|0
1650541880000|2022-04-21 11:51:20|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1650541900000|2022-04-21 11:51:40|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1650541930000|2022-04-21 11:52:10|344.24|341.84|344.07|341.67|344.24|341.84|344.07|341.67|0
1650541940000|2022-04-21 11:52:20|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1650541950000|2022-04-21 11:52:30|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1650541960000|2022-04-21 11:52:40|343.89|341.49|344.07|341.67|344.07|341.67|343.89|341.49|0
1650541970000|2022-04-21 11:52:50|344.06|341.66|344.06|341.66|344.06|341.66|344.06|341.66|0
1650541990000|2022-04-21 11:53:10|343.98|341.58|343.89|341.49|343.98|341.58|343.89|341.49|0
1650542000000|2022-04-21 11:53:20|343.98|341.58|344.06|341.66|344.06|341.66|343.98|341.58|0
1650542010000|2022-04-21 11:53:30|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1650542020000|2022-04-21 11:53:40|344.15|341.75|344.24|341.84|344.32|341.92|344.15|341.75|0
1650542030000|2022-04-21 11:53:50|344.15|341.75|344.06|341.66|344.15|341.75|344.06|341.66|0
1650542040000|2022-04-21 11:54:00|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1650542050000|2022-04-21 11:54:10|344.06|341.66|343.98|341.58|344.06|341.66|343.98|341.58|0
1650542060000|2022-04-21 11:54:20|344.06|341.66|343.21|340.81|344.06|341.66|343.21|340.81|0
1650542080000|2022-04-21 11:54:40|343.3|340.9|343.21|340.81|343.3|340.9|343.21|340.81|0
1650542090000|2022-04-21 11:54:50|343.04|340.64|342.87|340.47|343.04|340.64|342.87|340.47|0
1650542100000|2022-04-21 11:55:00|343.04|340.64|342.87|340.47|343.04|340.64|342.87|340.47|0
1650542110000|2022-04-21 11:55:10|342.7|340.3|342.87|340.47|342.87|340.47|342.7|340.3|0
1650542120000|2022-04-21 11:55:20|343.04|340.64|342.87|340.47|343.04|340.64|342.87|340.47|0
1650542140000|2022-04-21 11:55:40|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1650542150000|2022-04-21 11:55:50|342.53|340.13|342.36|339.96|342.53|340.13|342.36|339.96|0
1650542160000|2022-04-21 11:56:00|342.02|339.62|342.19|339.79|342.19|339.79|342.02|339.62|0
1650542170000|2022-04-21 11:56:10|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1650542180000|2022-04-21 11:56:20|341.85|339.45|341.85|339.45|342.02|339.62|341.85|339.45|0
1650542190000|2022-04-21 11:56:30|341.68|339.28|341.68|339.28|341.85|339.45|341.68|339.28|0
1650542200000|2022-04-21 11:56:40|341.85|339.45|342.11|339.71|342.11|339.71|341.85|339.45|0
1650542210000|2022-04-21 11:56:50|342.19|339.79|342.19|339.79|342.36|339.96|342.19|339.79|0
1650542220000|2022-04-21 11:57:00|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1650542230000|2022-04-21 11:57:10|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1650542240000|2022-04-21 11:57:20|342.19|339.79|342.36|339.96|342.36|339.96|342.19|339.79|0
1650542250000|2022-04-21 11:57:30|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1650542260000|2022-04-21 11:57:40|342.02|339.62|342.19|339.79|342.19|339.79|342.02|339.62|0
1650542300000|2022-04-21 11:58:20|342.36|339.96|342.53|340.13|342.53|340.13|342.36|339.96|0
1650542310000|2022-04-21 11:58:30|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1650542320000|2022-04-21 11:58:40|342.53|340.13|342.7|340.3|342.7|340.3|342.53|340.13|0
1650542330000|2022-04-21 11:58:50|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1650542340000|2022-04-21 11:59:00|342.36|339.96|342.28|339.88|342.36|339.96|342.28|339.88|0
1650542350000|2022-04-21 11:59:10|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1650542380000|2022-04-21 11:59:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1650542390000|2022-04-21 11:59:50|342.7|340.3|342.62|340.22|342.7|340.3|342.53|340.13|0
1650542400000|2022-04-21 12:00:00|342.87|340.47|342.87|340.47|343.04|340.64|342.87|340.47|0
1650542410000|2022-04-21 12:00:10|342.7|340.3|342.36|339.96|342.87|340.47|342.36|339.96|0
1650542420000|2022-04-21 12:00:20|342.19|339.79|342.36|339.96|342.36|339.96|342.19|339.79|0
1650542430000|2022-04-21 12:00:30|342.28|339.88|342.28|339.88|342.36|339.96|342.28|339.88|0
1650542440000|2022-04-21 12:00:40|342.19|339.79|341.85|339.45|342.19|339.79|341.85|339.45|0
1650542450000|2022-04-21 12:00:50|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1650542460000|2022-04-21 12:01:00|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1650542470000|2022-04-21 12:01:10|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1650542480000|2022-04-21 12:01:20|342.02|339.62|341.85|339.45|342.02|339.62|341.85|339.45|0
1650542490000|2022-04-21 12:01:30|341.93|339.53|341.51|339.11|341.93|339.53|341.51|339.11|0
1650542500000|2022-04-21 12:01:40|341.68|339.28|341.68|339.28|341.68|339.28|341.51|339.11|0
1650542510000|2022-04-21 12:01:50|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1650542520000|2022-04-21 12:02:00|342.02|339.62|341.85|339.45|342.02|339.62|341.85|339.45|0
1650542530000|2022-04-21 12:02:10|342.02|339.62|342.19|339.79|342.19|339.79|342.02|339.62|0
1650542540000|2022-04-21 12:02:20|342.1|339.7|342.02|339.62|342.1|339.7|342.02|339.62|0
1650542550000|2022-04-21 12:02:30|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1650542560000|2022-04-21 12:02:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1650542570000|2022-04-21 12:02:50|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1650542580000|2022-04-21 12:03:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1650542620000|2022-04-21 12:03:40|341.85|339.45|342.02|339.62|342.02|339.62|341.85|339.45|0
1650542630000|2022-04-21 12:03:50|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1650542640000|2022-04-21 12:04:00|341.76|339.36|341.67|339.27|341.76|339.36|341.67|339.27|0
1650542650000|2022-04-21 12:04:10|341.85|339.45|341.84|339.44|342.02|339.62|341.84|339.44|0
1650542660000|2022-04-21 12:04:20|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1650542670000|2022-04-21 12:04:30|341.84|339.44|341.84|339.44|341.93|339.53|341.84|339.44|0
1650542680000|2022-04-21 12:04:40|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1650542690000|2022-04-21 12:04:50|341.84|339.44|341.93|339.53|341.93|339.53|341.84|339.44|0
1650542700000|2022-04-21 12:05:00|341.84|339.44|342.01|339.61|342.01|339.61|341.84|339.44|0
1650542710000|2022-04-21 12:05:10|342.18|339.78|342.53|340.13|342.53|340.13|342.18|339.78|0
1650542720000|2022-04-21 12:05:20|342.36|339.96|342.18|339.78|342.36|339.96|342.01|339.61|0
1650542730000|2022-04-21 12:05:30|342.27|339.87|342.36|339.96|342.36|339.96|342.27|339.87|0
1650542740000|2022-04-21 12:05:40|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1650542750000|2022-04-21 12:05:50|342.18|339.78|342.35|339.95|342.35|339.95|342.18|339.78|0
1650542760000|2022-04-21 12:06:00|342.18|339.78|342.35|339.95|342.53|340.13|342.18|339.78|0
1650542770000|2022-04-21 12:06:10|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1650542780000|2022-04-21 12:06:20|342.7|340.3|342.7|340.3|342.87|340.47|342.7|340.3|0
1650542830000|2022-04-21 12:07:10|342.78|340.38|342.7|340.3|342.78|340.38|342.7|340.3|0
1650542840000|2022-04-21 12:07:20|342.69|340.29|342.87|340.47|342.87|340.47|342.69|340.29|0
1650542850000|2022-04-21 12:07:30|343.21|340.81|343.04|340.64|343.21|340.81|343.04|340.64|0
1650542860000|2022-04-21 12:07:40|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1650542870000|2022-04-21 12:07:50|343.04|340.64|343.38|340.98|343.38|340.98|343.04|340.64|0
1650542880000|2022-04-21 12:08:00|343.55|341.15|343.38|340.98|343.55|341.15|343.38|340.98|0
1650542890000|2022-04-21 12:08:10|343.21|340.81|343.04|340.64|343.21|340.81|343.04|340.64|0
1650542910000|2022-04-21 12:08:30|343.12|340.72|343.21|340.81|343.21|340.81|343.12|340.72|0
1650542920000|2022-04-21 12:08:40|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1650542930000|2022-04-21 12:08:50|342.69|340.29|342.52|340.12|342.69|340.29|342.52|340.12|0
1650542940000|2022-04-21 12:09:00|342.69|340.29|342.86|340.46|343.04|340.64|342.69|340.29|0
1650542950000|2022-04-21 12:09:10|342.78|340.38|342.86|340.46|342.86|340.46|342.69|340.29|0
1650542960000|2022-04-21 12:09:20|342.78|340.38|342.52|340.12|342.78|340.38|342.52|340.12|0
1650542980000|2022-04-21 12:09:40|342.44|340.04|342.35|339.95|342.44|340.04|342.35|339.95|0
1650542990000|2022-04-21 12:09:50|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1650543000000|2022-04-21 12:10:00|342.69|340.29|342.52|340.12|342.69|340.29|342.52|340.12|0
1650543020000|2022-04-21 12:10:20|342.35|339.95|342.35|339.95|342.52|340.12|342.35|339.95|0
1650543030000|2022-04-21 12:10:30|342.52|340.12|342.35|339.95|342.52|340.12|342.35|339.95|0
1650543040000|2022-04-21 12:10:40|342.52|340.12|342.69|340.29|342.69|340.29|342.52|340.12|0
1650543050000|2022-04-21 12:10:50|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1650543060000|2022-04-21 12:11:00|342.69|340.29|342.69|340.29|342.86|340.46|342.69|340.29|0
1650543070000|2022-04-21 12:11:10|342.86|340.46|342.69|340.29|342.86|340.46|342.69|340.29|0
1650543080000|2022-04-21 12:11:20|342.78|340.38|342.86|340.46|342.86|340.46|342.78|340.38|0
1650543090000|2022-04-21 12:11:30|343.03|340.63|343.03|340.63|343.2|340.8|343.03|340.63|0
1650543100000|2022-04-21 12:11:40|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1650543110000|2022-04-21 12:11:50|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1650543120000|2022-04-21 12:12:00|343.03|340.63|343.03|340.63|343.03|340.63|343.03|340.63|0
1650543140000|2022-04-21 12:12:20|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1650543160000|2022-04-21 12:12:40|342.78|340.38|342.78|340.38|342.78|340.38|342.78|340.38|0
1650543170000|2022-04-21 12:12:50|342.69|340.29|342.69|340.29|342.86|340.46|342.69|340.29|0
1650543180000|2022-04-21 12:13:00|342.78|340.38|342.86|340.46|342.86|340.46|342.78|340.38|0
1650543200000|2022-04-21 12:13:20|342.95|340.55|343.12|340.72|343.12|340.72|342.95|340.55|0
1650543210000|2022-04-21 12:13:30|343.2|340.8|343.37|340.97|343.37|340.97|343.2|340.8|0
1650543220000|2022-04-21 12:13:40|343.54|341.14|343.2|340.8|343.54|341.14|343.2|340.8|0
1650543230000|2022-04-21 12:13:50|343.29|340.89|343.2|340.8|343.29|340.89|343.2|340.8|0
1650543240000|2022-04-21 12:14:00|343.37|340.97|343.2|340.8|343.37|340.97|343.2|340.8|0
1650543250000|2022-04-21 12:14:10|343.12|340.72|343.03|340.63|343.2|340.8|343.03|340.63|0
1650543260000|2022-04-21 12:14:20|343.2|340.8|343.03|340.63|343.2|340.8|343.03|340.63|0
1650543270000|2022-04-21 12:14:30|343.2|340.8|343.12|340.72|343.2|340.8|343.12|340.72|0
1650543280000|2022-04-21 12:14:40|343.03|340.63|342.86|340.46|343.03|340.63|342.86|340.46|0
1650543300000|2022-04-21 12:15:00|343.03|340.63|342.69|340.29|343.03|340.63|342.69|340.29|0
1650543330000|2022-04-21 12:15:30|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1650543340000|2022-04-21 12:15:40|343.03|340.63|343.37|340.97|343.37|340.97|343.03|340.63|0
1650543350000|2022-04-21 12:15:50|343.54|341.14|343.37|340.97|343.54|341.14|343.37|340.97|0
1650543360000|2022-04-21 12:16:00|343.46|341.06|343.71|341.31|343.71|341.31|343.46|341.06|0
1650543380000|2022-04-21 12:16:20|343.63|341.23|343.71|341.31|343.71|341.31|343.54|341.14|0
1650543390000|2022-04-21 12:16:30|343.89|341.49|343.89|341.49|343.89|341.49|343.89|341.49|0
1650543400000|2022-04-21 12:16:40|344.06|341.66|343.8|341.4|344.06|341.66|343.8|341.4|0
1650543410000|2022-04-21 12:16:50|343.88|341.48|343.71|341.31|343.97|341.57|343.71|341.31|0
1650543420000|2022-04-21 12:17:00|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1650543430000|2022-04-21 12:17:10|343.71|341.31|343.71|341.31|343.71|341.31|343.71|341.31|0
1650543440000|2022-04-21 12:17:20|343.54|341.14|343.71|341.31|343.71|341.31|343.54|341.14|0
1650543450000|2022-04-21 12:17:30|343.63|341.23|343.71|341.31|343.71|341.31|343.54|341.14|0
1650543460000|2022-04-21 12:17:40|343.54|341.14|343.8|341.4|343.8|341.4|343.54|341.14|0
1650543470000|2022-04-21 12:17:50|343.71|341.31|343.71|341.31|343.71|341.31|343.71|341.31|0
1650543480000|2022-04-21 12:18:00|343.54|341.14|343.88|341.48|344.06|341.66|343.54|341.14|0
1650543490000|2022-04-21 12:18:10|343.97|341.57|344.06|341.66|344.06|341.66|343.97|341.57|0
1650543500000|2022-04-21 12:18:20|343.97|341.57|343.71|341.31|343.97|341.57|343.71|341.31|0
1650543510000|2022-04-21 12:18:30|343.88|341.48|343.8|341.4|343.88|341.48|343.8|341.4|0
1650543520000|2022-04-21 12:18:40|343.71|341.31|344.4|342|344.4|342|343.71|341.31|0
1650543530000|2022-04-21 12:18:50|344.23|341.83|344.23|341.83|344.4|342|344.23|341.83|0
1650543540000|2022-04-21 12:19:00|344.4|342|344.23|341.83|344.4|342|344.23|341.83|0
1650543550000|2022-04-21 12:19:10|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1650543560000|2022-04-21 12:19:20|344.4|342|344.31|341.91|344.4|342|344.31|341.91|0
1650543570000|2022-04-21 12:19:30|344.23|341.83|344.4|342|344.4|342|344.23|341.83|0
1650543580000|2022-04-21 12:19:40|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1650543590000|2022-04-21 12:19:50|344.66|342.26|344.57|342.17|344.66|342.26|344.57|342.17|0
1650543600000|2022-04-21 12:20:00|344.74|342.34|344.57|342.17|344.74|342.34|344.57|342.17|0
1650543610000|2022-04-21 12:20:10|344.4|342|344.57|342.17|344.57|342.17|344.4|342|0
1650543620000|2022-04-21 12:20:20|344.4|342|344.57|342.17|344.57|342.17|344.4|342|0
1650543630000|2022-04-21 12:20:30|344.4|342|344.4|342|344.4|342|344.4|342|0
1650543640000|2022-04-21 12:20:40|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650543650000|2022-04-21 12:20:50|344.4|342|344.05|341.65|344.4|342|344.05|341.65|0
1650543660000|2022-04-21 12:21:00|344.22|341.82|344.4|342|344.4|342|344.22|341.82|0
1650543670000|2022-04-21 12:21:10|344.57|342.17|344.4|342|344.57|342.17|344.4|342|0
1650543680000|2022-04-21 12:21:20|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650543690000|2022-04-21 12:21:30|344.4|342|344.4|342|344.4|342|344.4|342|0
1650543720000|2022-04-21 12:22:00|344.57|342.17|344.57|342.17|344.57|342.17|344.57|342.17|0
1650543730000|2022-04-21 12:22:10|344.48|342.08|344.22|341.82|344.48|342.08|344.22|341.82|0
1650543750000|2022-04-21 12:22:30|344.4|342|344.4|342|344.4|342|344.4|342|0
1650543760000|2022-04-21 12:22:40|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1650543770000|2022-04-21 12:22:50|344.22|341.82|344.39|341.99|344.39|341.99|344.22|341.82|0
1650543780000|2022-04-21 12:23:00|344.22|341.82|344.05|341.65|344.22|341.82|344.05|341.65|0
1650543800000|2022-04-21 12:23:20|343.88|341.48|344.05|341.65|344.05|341.65|343.88|341.48|0
1650543810000|2022-04-21 12:23:30|344.22|341.82|344.22|341.82|344.39|341.99|344.22|341.82|0
1650543820000|2022-04-21 12:23:40|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1650543830000|2022-04-21 12:23:50|344.57|342.17|344.57|342.17|344.57|342.17|344.39|341.99|0
1650543840000|2022-04-21 12:24:00|344.22|341.82|344.22|341.82|344.22|341.82|344.05|341.65|0
1650543850000|2022-04-21 12:24:10|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1650543860000|2022-04-21 12:24:20|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650543870000|2022-04-21 12:24:30|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1650543880000|2022-04-21 12:24:40|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650543890000|2022-04-21 12:24:50|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1650543900000|2022-04-21 12:25:00|343.97|341.57|344.05|341.65|344.05|341.65|343.88|341.48|0
1650543920000|2022-04-21 12:25:20|344.22|341.82|344.05|341.65|344.22|341.82|344.05|341.65|0
1650543930000|2022-04-21 12:25:30|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650543940000|2022-04-21 12:25:40|344.05|341.65|343.88|341.48|344.05|341.65|343.88|341.48|0
1650543950000|2022-04-21 12:25:50|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1650543960000|2022-04-21 12:26:00|344.39|341.99|344.56|342.16|344.56|342.16|344.39|341.99|0
1650543970000|2022-04-21 12:26:10|344.39|341.99|344.56|342.16|344.56|342.16|344.39|341.99|0
1650543980000|2022-04-21 12:26:20|344.39|341.99|344.39|341.99|344.56|342.16|344.39|341.99|0
1650544010000|2022-04-21 12:26:50|344.22|341.82|344.22|341.82|344.22|341.82|344.05|341.65|0
1650544030000|2022-04-21 12:27:10|344.14|341.74|344.14|341.74|344.22|341.82|344.05|341.65|0
1650544040000|2022-04-21 12:27:20|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1650544070000|2022-04-21 12:27:50|344.39|341.99|344.22|341.82|344.39|341.99|344.22|341.82|0
1650544090000|2022-04-21 12:28:10|344.39|341.99|344.22|341.82|344.39|341.99|344.22|341.82|0
1650544100000|2022-04-21 12:28:20|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1650544120000|2022-04-21 12:28:40|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1650544130000|2022-04-21 12:28:50|343.97|341.57|344.05|341.65|344.05|341.65|343.97|341.57|0
1650544170000|2022-04-21 12:29:30|344.14|341.74|344.14|341.74|344.14|341.74|344.05|341.65|0
1650544180000|2022-04-21 12:29:40|344.05|341.65|344.22|341.82|344.22|341.82|344.05|341.65|0
1650544190000|2022-04-21 12:29:50|344.39|341.99|344.56|342.16|344.56|342.16|344.39|341.99|0
1650544200000|2022-04-21 12:30:00|344.65|342.25|344.65|342.25|344.65|342.25|344.31|341.91|0
1650544210000|2022-04-21 12:30:10|344.56|342.16|344.56|342.16|344.73|342.33|344.39|341.99|0
1650544220000|2022-04-21 12:30:20|344.73|342.33|344.73|342.33|344.73|342.33|344.56|342.16|0
1650544230000|2022-04-21 12:30:30|344.56|342.16|344.39|341.99|344.56|342.16|344.39|341.99|0
1650544240000|2022-04-21 12:30:40|344.22|341.82|344.14|341.74|344.22|341.82|344.05|341.65|0
1650544250000|2022-04-21 12:30:50|344.22|341.82|344.31|341.91|344.31|341.91|344.22|341.82|0
1650544260000|2022-04-21 12:31:00|344.22|341.82|343.88|341.48|344.22|341.82|343.88|341.48|0
1650544270000|2022-04-21 12:31:10|343.54|341.14|343.71|341.31|343.88|341.48|343.54|341.14|0
1650544280000|2022-04-21 12:31:20|343.88|341.48|343.71|341.31|343.88|341.48|343.71|341.31|0
1650544290000|2022-04-21 12:31:30|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1650544300000|2022-04-21 12:31:40|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1650544310000|2022-04-21 12:31:50|343.88|341.48|343.63|341.23|343.88|341.48|343.63|341.23|0
1650544320000|2022-04-21 12:32:00|343.54|341.14|343.71|341.31|343.71|341.31|343.54|341.14|0
1650544330000|2022-04-21 12:32:10|343.37|340.97|343.29|340.89|343.37|340.97|343.29|340.89|0
1650544340000|2022-04-21 12:32:20|343.2|340.8|343.2|340.8|343.2|340.8|343.03|340.63|0
1650544350000|2022-04-21 12:32:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1650544360000|2022-04-21 12:32:40|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1650544370000|2022-04-21 12:32:50|343.46|341.06|343.2|340.8|343.46|341.06|343.2|340.8|0
1650544380000|2022-04-21 12:33:00|343.37|340.97|343.54|341.14|343.54|341.14|343.37|340.97|0
1650544390000|2022-04-21 12:33:10|343.88|341.48|344.05|341.65|344.05|341.65|343.88|341.48|0
1650544400000|2022-04-21 12:33:20|344.22|341.82|345.97|343.57|345.97|343.57|344.22|341.82|0
1650544410000|2022-04-21 12:33:30|343.93|341.53|344.95|342.55|344.95|342.55|343.93|341.53|0
1650544420000|2022-04-21 12:33:40|345.12|342.72|345.63|343.23|345.8|343.4|345.12|342.72|0
1650544430000|2022-04-21 12:33:50|345.8|343.4|346.66|344.26|346.66|344.26|345.8|343.4|0
1650544440000|2022-04-21 12:34:00|346.49|344.09|347|344.6|347.17|344.77|346.49|344.09|0
1650544450000|2022-04-21 12:34:10|346.75|344.35|346.66|344.26|346.83|344.43|346.66|344.26|0
1650544460000|2022-04-21 12:34:20|346.83|344.43|346.49|344.09|346.83|344.43|346.49|344.09|0
1650544470000|2022-04-21 12:34:30|346.15|343.75|346.15|343.75|346.15|343.75|345.97|343.57|0
1650544480000|2022-04-21 12:34:40|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1650544490000|2022-04-21 12:34:50|346.49|344.09|346.58|344.18|346.58|344.18|346.49|344.09|0
1650544500000|2022-04-21 12:35:00|346.41|344.01|346.32|343.92|346.41|344.01|346.32|343.92|0
1650544510000|2022-04-21 12:35:10|346.15|343.75|345.97|343.57|346.15|343.75|345.89|343.49|0
1650544520000|2022-04-21 12:35:20|346.06|343.66|345.97|343.57|346.06|343.66|345.97|343.57|0
1650544530000|2022-04-21 12:35:30|346.14|343.74|346.49|344.09|346.49|344.09|346.14|343.74|0
1650544540000|2022-04-21 12:35:40|346.32|343.92|346.49|344.09|346.49|344.09|346.32|343.92|0
1650544550000|2022-04-21 12:35:50|346.66|344.26|346.4|344|346.66|344.26|346.4|344|0
1650544560000|2022-04-21 12:36:00|346.32|343.92|346.32|343.92|346.32|343.92|346.14|343.74|0
1650544570000|2022-04-21 12:36:10|346.14|343.74|346.32|343.92|346.32|343.92|346.14|343.74|0
1650544580000|2022-04-21 12:36:20|346.49|344.09|346.32|343.92|346.49|344.09|346.32|343.92|0
1650544590000|2022-04-21 12:36:30|346.23|343.83|346.32|343.92|346.49|344.09|346.23|343.83|0
1650544600000|2022-04-21 12:36:40|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1650544610000|2022-04-21 12:36:50|345.97|343.57|345.97|343.57|345.97|343.57|345.8|343.4|0
1650544620000|2022-04-21 12:37:00|346.06|343.66|345.8|343.4|346.06|343.66|345.8|343.4|0
1650544630000|2022-04-21 12:37:10|345.97|343.57|345.8|343.4|345.97|343.57|345.8|343.4|0
1650544650000|2022-04-21 12:37:30|345.63|343.23|345.8|343.4|345.8|343.4|345.63|343.23|0
1650544660000|2022-04-21 12:37:40|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1650544670000|2022-04-21 12:37:50|345.8|343.4|345.97|343.57|345.97|343.57|345.8|343.4|0
1650544680000|2022-04-21 12:38:00|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650544700000|2022-04-21 12:38:20|345.89|343.49|345.8|343.4|345.97|343.57|345.8|343.4|0
1650544710000|2022-04-21 12:38:30|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1650544720000|2022-04-21 12:38:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1650544730000|2022-04-21 12:38:50|345.12|342.72|345.29|342.89|345.29|342.89|345.12|342.72|0
1650544740000|2022-04-21 12:39:00|345.12|342.72|344.95|342.55|345.12|342.72|344.95|342.55|0
1650544750000|2022-04-21 12:39:10|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1650544760000|2022-04-21 12:39:20|344.95|342.55|344.95|342.55|344.95|342.55|344.95|342.55|0
1650544770000|2022-04-21 12:39:30|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1650544780000|2022-04-21 12:39:40|344.95|342.55|344.69|342.29|345.04|342.64|344.69|342.29|0
1650544790000|2022-04-21 12:39:50|344.43|342.03|344.43|342.03|344.43|342.03|344.26|341.86|0
1650544800000|2022-04-21 12:40:00|344.26|341.86|344.18|341.78|344.26|341.86|344.18|341.78|0
1650544810000|2022-04-21 12:40:10|344.26|341.86|344.26|341.86|344.26|341.86|344.09|341.69|0
1650544820000|2022-04-21 12:40:20|344.18|341.78|344.26|341.86|344.26|341.86|343.92|341.52|0
1650544830000|2022-04-21 12:40:30|344.43|342.03|344.43|342.03|344.6|342.2|344.43|342.03|0
1650544840000|2022-04-21 12:40:40|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1650544850000|2022-04-21 12:40:50|344.43|342.03|344.78|342.38|344.78|342.38|344.43|342.03|0
1650544860000|2022-04-21 12:41:00|344.6|342.2|344.6|342.2|344.78|342.38|344.6|342.2|0
1650544870000|2022-04-21 12:41:10|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1650544890000|2022-04-21 12:41:30|344.09|341.69|343.92|341.52|344.09|341.69|343.92|341.52|0
1650544900000|2022-04-21 12:41:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1650544910000|2022-04-21 12:41:50|344.26|341.86|344.18|341.78|344.26|341.86|344.18|341.78|0
1650544920000|2022-04-21 12:42:00|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1650544930000|2022-04-21 12:42:10|344.09|341.69|343.75|341.35|344.09|341.69|343.75|341.35|0
1650544940000|2022-04-21 12:42:20|343.58|341.18|343.75|341.35|343.75|341.35|343.58|341.18|0
1650544950000|2022-04-21 12:42:30|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1650544970000|2022-04-21 12:42:50|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650544980000|2022-04-21 12:43:00|343.84|341.44|343.75|341.35|343.84|341.44|343.75|341.35|0
1650545020000|2022-04-21 12:43:40|343.58|341.18|343.58|341.18|343.75|341.35|343.58|341.18|0
1650545030000|2022-04-21 12:43:50|343.41|341.01|343.41|341.01|343.58|341.18|343.41|341.01|0
1650545040000|2022-04-21 12:44:00|343.5|341.1|343.58|341.18|343.58|341.18|343.5|341.1|0
1650545050000|2022-04-21 12:44:10|343.41|341.01|343.58|341.18|343.58|341.18|343.41|341.01|0
1650545070000|2022-04-21 12:44:30|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545080000|2022-04-21 12:44:40|343.58|341.18|343.58|341.18|343.75|341.35|343.58|341.18|0
1650545100000|2022-04-21 12:45:00|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1650545110000|2022-04-21 12:45:10|343.58|341.18|343.41|341.01|343.58|341.18|343.41|341.01|0
1650545120000|2022-04-21 12:45:20|343.5|341.1|343.58|341.18|343.58|341.18|343.5|341.1|0
1650545140000|2022-04-21 12:45:40|343.75|341.35|343.75|341.35|343.92|341.52|343.75|341.35|0
1650545150000|2022-04-21 12:45:50|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1650545160000|2022-04-21 12:46:00|344.09|341.69|343.92|341.52|344.09|341.69|343.92|341.52|0
1650545170000|2022-04-21 12:46:10|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545180000|2022-04-21 12:46:20|343.92|341.52|343.92|341.52|344.01|341.61|343.92|341.52|0
1650545200000|2022-04-21 12:46:40|344.09|341.69|343.92|341.52|344.09|341.69|343.92|341.52|0
1650545210000|2022-04-21 12:46:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1650545220000|2022-04-21 12:47:00|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1650545230000|2022-04-21 12:47:10|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545240000|2022-04-21 12:47:20|343.58|341.18|343.75|341.35|343.75|341.35|343.58|341.18|0
1650545250000|2022-04-21 12:47:30|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1650545260000|2022-04-21 12:47:40|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545270000|2022-04-21 12:47:50|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1650545280000|2022-04-21 12:48:00|343.58|341.18|343.67|341.27|343.67|341.27|343.58|341.18|0
1650545290000|2022-04-21 12:48:10|343.58|341.18|343.84|341.44|343.92|341.52|343.58|341.18|0
1650545300000|2022-04-21 12:48:20|343.75|341.35|343.41|341.01|343.75|341.35|343.41|341.01|0
1650545310000|2022-04-21 12:48:30|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1650545320000|2022-04-21 12:48:40|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545330000|2022-04-21 12:48:50|343.41|341.01|343.58|341.18|343.75|341.35|343.41|341.01|0
1650545340000|2022-04-21 12:49:00|343.41|341.01|343.58|341.18|343.58|341.18|343.41|341.01|0
1650545350000|2022-04-21 12:49:10|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1650545360000|2022-04-21 12:49:20|343.58|341.18|343.58|341.18|343.58|341.18|343.58|341.18|0
1650545370000|2022-04-21 12:49:30|343.92|341.52|343.92|341.52|343.92|341.52|343.92|341.52|0
1650545380000|2022-04-21 12:49:40|343.84|341.44|343.92|341.52|343.92|341.52|343.84|341.44|0
1650545390000|2022-04-21 12:49:50|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1650545400000|2022-04-21 12:50:00|343.92|341.52|343.58|341.18|343.92|341.52|343.58|341.18|0
1650545410000|2022-04-21 12:50:10|343.67|341.27|343.92|341.52|343.92|341.52|343.67|341.27|0
1650545430000|2022-04-21 12:50:30|343.75|341.35|343.41|341.01|343.75|341.35|343.41|341.01|0
1650545440000|2022-04-21 12:50:40|343.5|341.1|343.58|341.18|343.58|341.18|343.5|341.1|0
1650545450000|2022-04-21 12:50:50|343.5|341.1|343.58|341.18|343.58|341.18|343.5|341.1|0
1650545460000|2022-04-21 12:51:00|343.41|341.01|343.33|340.93|343.41|341.01|343.33|340.93|0
1650545470000|2022-04-21 12:51:10|343.24|340.84|343.33|340.93|343.41|341.01|343.24|340.84|0
1650545480000|2022-04-21 12:51:20|343.41|341.01|343.24|340.84|343.41|341.01|343.24|340.84|0
1650545490000|2022-04-21 12:51:30|343.41|341.01|343.24|340.84|343.41|341.01|343.24|340.84|0
1650545500000|2022-04-21 12:51:40|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1650545520000|2022-04-21 12:52:00|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1650545530000|2022-04-21 12:52:10|342.73|340.33|342.73|340.33|342.73|340.33|342.56|340.16|0
1650545540000|2022-04-21 12:52:20|342.9|340.5|342.73|340.33|342.9|340.5|342.73|340.33|0
1650545570000|2022-04-21 12:52:50|342.81|340.41|342.56|340.16|342.9|340.5|342.56|340.16|0
1650545580000|2022-04-21 12:53:00|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1650545610000|2022-04-21 12:53:30|342.56|340.16|342.73|340.33|342.73|340.33|342.56|340.16|0
1650545620000|2022-04-21 12:53:40|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1650545640000|2022-04-21 12:54:00|342.38|339.98|342.38|339.98|342.38|339.98|342.21|339.81|0
1650545660000|2022-04-21 12:54:20|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1650545670000|2022-04-21 12:54:30|342.38|339.98|342.21|339.81|342.38|339.98|342.21|339.81|0
1650545680000|2022-04-21 12:54:40|342.38|339.98|342.21|339.81|342.38|339.98|342.21|339.81|0
1650545690000|2022-04-21 12:54:50|342.38|339.98|342.21|339.81|342.38|339.98|342.21|339.81|0
1650545720000|2022-04-21 12:55:20|342.38|339.98|342.55|340.15|342.55|340.15|342.38|339.98|0
1650545730000|2022-04-21 12:55:30|342.38|339.98|342.55|340.15|342.55|340.15|342.38|339.98|0
1650545740000|2022-04-21 12:55:40|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1650545750000|2022-04-21 12:55:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650545770000|2022-04-21 12:56:10|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1650545780000|2022-04-21 12:56:20|342.89|340.49|343.06|340.66|343.06|340.66|342.89|340.49|0
1650545800000|2022-04-21 12:56:40|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1650545810000|2022-04-21 12:56:50|342.72|340.32|342.81|340.41|342.81|340.41|342.72|340.32|0
1650545820000|2022-04-21 12:57:00|342.72|340.32|342.89|340.49|342.89|340.49|342.72|340.32|0
1650545830000|2022-04-21 12:57:10|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1650545850000|2022-04-21 12:57:30|343.15|340.75|343.06|340.66|343.15|340.75|343.06|340.66|0
1650545860000|2022-04-21 12:57:40|342.89|340.49|342.72|340.32|342.89|340.49|342.72|340.32|0
1650545870000|2022-04-21 12:57:50|342.55|340.15|342.72|340.32|342.72|340.32|342.55|340.15|0
1650545890000|2022-04-21 12:58:10|342.55|340.15|342.72|340.32|342.72|340.32|342.55|340.15|0
1650545900000|2022-04-21 12:58:20|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650545910000|2022-04-21 12:58:30|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1650545930000|2022-04-21 12:58:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650545950000|2022-04-21 12:59:10|342.72|340.32|342.38|339.98|342.72|340.32|342.38|339.98|0
1650545960000|2022-04-21 12:59:20|342.21|339.81|341.87|339.47|342.21|339.81|341.87|339.47|0
1650545970000|2022-04-21 12:59:30|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1650546000000|2022-04-21 13:00:00|342.38|339.98|342.38|339.98|342.55|340.15|342.38|339.98|0
1650546010000|2022-04-21 13:00:10|342.21|339.81|342.04|339.64|342.21|339.81|342.04|339.64|0
1650546020000|2022-04-21 13:00:20|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1650546040000|2022-04-21 13:00:40|341.36|338.96|341.36|338.96|341.36|338.96|341.36|338.96|0
1650546050000|2022-04-21 13:00:50|341.53|339.13|341.7|339.3|341.7|339.3|341.53|339.13|0
1650546070000|2022-04-21 13:01:10|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1650546080000|2022-04-21 13:01:20|342.04|339.64|342.04|339.64|342.21|339.81|342.04|339.64|0
1650546090000|2022-04-21 13:01:30|342.21|339.81|342.38|339.98|342.38|339.98|342.21|339.81|0
1650546100000|2022-04-21 13:01:40|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1650546110000|2022-04-21 13:01:50|342.38|339.98|342.55|340.15|342.55|340.15|342.38|339.98|0
1650546120000|2022-04-21 13:02:00|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1650546130000|2022-04-21 13:02:10|342.55|340.15|342.38|339.98|342.55|340.15|342.38|339.98|0
1650546140000|2022-04-21 13:02:20|342.21|339.81|342.38|339.98|342.38|339.98|342.21|339.81|0
1650546150000|2022-04-21 13:02:30|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650546160000|2022-04-21 13:02:40|342.72|340.32|342.55|340.15|342.72|340.32|342.55|340.15|0
1650546170000|2022-04-21 13:02:50|342.38|339.98|342.55|340.15|342.55|340.15|342.38|339.98|0
1650546180000|2022-04-21 13:03:00|342.72|340.32|342.89|340.49|342.89|340.49|342.72|340.32|0
1650546210000|2022-04-21 13:03:30|343.06|340.66|342.89|340.49|343.06|340.66|342.89|340.49|0
1650546240000|2022-04-21 13:04:00|342.98|340.58|343.06|340.66|343.06|340.66|342.98|340.58|0
1650546250000|2022-04-21 13:04:10|343.23|340.83|343.23|340.83|343.4|341|343.23|340.83|0
1650546270000|2022-04-21 13:04:30|343.4|341|343.23|340.83|343.4|341|343.23|340.83|0
1650546280000|2022-04-21 13:04:40|343.4|341|343.57|341.17|343.57|341.17|343.4|341|0
1650546290000|2022-04-21 13:04:50|343.4|341|343.4|341|343.4|341|343.4|341|0
1650546300000|2022-04-21 13:05:00|343.57|341.17|343.4|341|343.57|341.17|343.4|341|0
1650546320000|2022-04-21 13:05:20|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1650546330000|2022-04-21 13:05:30|343.74|341.34|343.91|341.51|343.91|341.51|343.74|341.34|0
1650546360000|2022-04-21 13:06:00|344.08|341.68|343.91|341.51|344.08|341.68|343.91|341.51|0
1650546370000|2022-04-21 13:06:10|343.74|341.34|344.08|341.68|344.08|341.68|343.74|341.34|0
1650546380000|2022-04-21 13:06:20|343.91|341.51|344.08|341.68|344.08|341.68|343.91|341.51|0
1650546420000|2022-04-21 13:07:00|343.91|341.51|343.74|341.34|343.91|341.51|343.74|341.34|0
1650546430000|2022-04-21 13:07:10|343.83|341.43|343.74|341.34|343.83|341.43|343.74|341.34|0
1650546450000|2022-04-21 13:07:30|343.91|341.51|343.74|341.34|343.91|341.51|343.74|341.34|0
1650546460000|2022-04-21 13:07:40|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1650546470000|2022-04-21 13:07:50|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1650546480000|2022-04-21 13:08:00|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1650546490000|2022-04-21 13:08:10|344.08|341.68|343.74|341.34|344.25|341.85|343.74|341.34|0
1650546510000|2022-04-21 13:08:30|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1650546520000|2022-04-21 13:08:40|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1650546530000|2022-04-21 13:08:50|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1650546540000|2022-04-21 13:09:00|343.74|341.34|343.91|341.51|343.91|341.51|343.74|341.34|0
1650546550000|2022-04-21 13:09:10|343.74|341.34|343.91|341.51|343.91|341.51|343.74|341.34|0
1650546560000|2022-04-21 13:09:20|343.74|341.34|343.91|341.51|343.91|341.51|343.74|341.34|0
1650546570000|2022-04-21 13:09:30|344.08|341.68|344.25|341.85|344.25|341.85|344.08|341.68|0
1650546580000|2022-04-21 13:09:40|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1650546590000|2022-04-21 13:09:50|343.91|341.51|343.57|341.17|343.91|341.51|343.57|341.17|0
1650546600000|2022-04-21 13:10:00|343.74|341.34|343.74|341.34|343.74|341.34|343.57|341.17|0
1650546620000|2022-04-21 13:10:20|343.57|341.17|343.4|341|343.57|341.17|343.4|341|0
1650546630000|2022-04-21 13:10:30|343.23|340.83|342.89|340.49|343.23|340.83|342.89|340.49|0
1650546640000|2022-04-21 13:10:40|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1650546650000|2022-04-21 13:10:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1650546660000|2022-04-21 13:11:00|343.59|341.19|343.68|341.28|343.76|341.36|343.59|341.19|0
1650546670000|2022-04-21 13:11:10|344.12|341.72|344.21|341.81|344.21|341.81|344.12|341.72|0
1650546680000|2022-04-21 13:11:20|344.12|341.72|343.95|341.55|344.12|341.72|343.95|341.55|0
1650546690000|2022-04-21 13:11:30|344.12|341.72|344.29|341.89|344.29|341.89|344.12|341.72|0
1650546700000|2022-04-21 13:11:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1650546710000|2022-04-21 13:11:50|344.97|342.57|344.8|342.4|344.97|342.57|344.8|342.4|0
1650546720000|2022-04-21 13:12:00|344.97|342.57|344.8|342.4|344.97|342.57|344.8|342.4|0
1650546730000|2022-04-21 13:12:10|344.97|342.57|345.31|342.91|345.48|343.08|344.97|342.57|0
1650546740000|2022-04-21 13:12:20|345.48|343.08|345.14|342.74|345.48|343.08|345.14|342.74|0
1650546750000|2022-04-21 13:12:30|345.31|342.91|345.22|342.82|345.31|342.91|345.22|342.82|0
1650546760000|2022-04-21 13:12:40|345.31|342.91|344.97|342.57|345.31|342.91|344.97|342.57|0
1650546770000|2022-04-21 13:12:50|345.14|342.74|345.31|342.91|345.31|342.91|345.14|342.74|0
1650546780000|2022-04-21 13:13:00|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1650546790000|2022-04-21 13:13:10|345.31|342.91|345.14|342.74|345.31|342.91|345.14|342.74|0
1650546820000|2022-04-21 13:13:40|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1650546830000|2022-04-21 13:13:50|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1650546840000|2022-04-21 13:14:00|344.97|342.57|344.63|342.23|344.97|342.57|344.63|342.23|0
1650546850000|2022-04-21 13:14:10|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1650546860000|2022-04-21 13:14:20|344.71|342.31|344.8|342.4|344.8|342.4|344.71|342.31|0
1650546870000|2022-04-21 13:14:30|344.96|342.56|344.96|342.56|345.13|342.73|344.96|342.56|0
1650546880000|2022-04-21 13:14:40|345.13|342.73|345.3|342.9|345.3|342.9|345.13|342.73|0
1650546890000|2022-04-21 13:14:50|345.13|342.73|345.3|342.9|345.3|342.9|345.13|342.73|0
1650546900000|2022-04-21 13:15:00|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1650546910000|2022-04-21 13:15:10|345.81|343.41|345.47|343.07|345.81|343.41|345.47|343.07|0
1650546920000|2022-04-21 13:15:20|345.13|342.73|345.13|342.73|345.13|342.73|344.96|342.56|0
1650546930000|2022-04-21 13:15:30|344.96|342.56|345.3|342.9|345.3|342.9|344.96|342.56|0
1650546950000|2022-04-21 13:15:50|345.13|342.73|344.96|342.56|345.13|342.73|344.96|342.56|0
1650546960000|2022-04-21 13:16:00|345.3|342.9|345.13|342.73|345.3|342.9|345.13|342.73|0
1650546980000|2022-04-21 13:16:20|344.96|342.56|344.79|342.39|344.96|342.56|344.79|342.39|0
1650547020000|2022-04-21 13:17:00|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1650547030000|2022-04-21 13:17:10|344.45|342.05|344.45|342.05|344.45|342.05|344.28|341.88|0
1650547040000|2022-04-21 13:17:20|344.28|341.88|344.12|341.72|344.28|341.88|344.12|341.72|0
1650547050000|2022-04-21 13:17:30|344.28|341.88|344.45|342.05|344.45|342.05|344.28|341.88|0
1650547060000|2022-04-21 13:17:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1650547080000|2022-04-21 13:18:00|344.79|342.39|344.96|342.56|344.96|342.56|344.79|342.39|0
1650547090000|2022-04-21 13:18:10|345.13|342.73|345.3|342.9|345.3|342.9|345.13|342.73|0
1650547100000|2022-04-21 13:18:20|345.22|342.82|345.13|342.73|345.22|342.82|345.13|342.73|0
1650547110000|2022-04-21 13:18:30|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1650547120000|2022-04-21 13:18:40|344.79|342.39|344.62|342.22|344.79|342.39|344.62|342.22|0
1650547130000|2022-04-21 13:18:50|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1650547140000|2022-04-21 13:19:00|344.45|342.05|344.62|342.22|344.62|342.22|344.45|342.05|0
1650547150000|2022-04-21 13:19:10|344.45|342.05|344.62|342.22|344.62|342.22|344.45|342.05|0
1650547160000|2022-04-21 13:19:20|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1650547170000|2022-04-21 13:19:30|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1650547180000|2022-04-21 13:19:40|344.54|342.14|344.62|342.22|344.79|342.39|344.54|342.14|0
1650547190000|2022-04-21 13:19:50|344.79|342.39|344.71|342.31|344.79|342.39|344.71|342.31|0
1650547200000|2022-04-21 13:20:00|344.79|342.39|344.96|342.56|344.96|342.56|344.79|342.39|0
1650547210000|2022-04-21 13:20:10|345.13|342.73|345.3|342.9|345.3|342.9|345.13|342.73|0
1650547220000|2022-04-21 13:20:20|345.47|343.07|345.3|342.9|345.47|343.07|345.3|342.9|0
1650547230000|2022-04-21 13:20:30|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547240000|2022-04-21 13:20:40|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1650547250000|2022-04-21 13:20:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1650547260000|2022-04-21 13:21:00|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547270000|2022-04-21 13:21:10|344.96|342.56|345.13|342.73|345.13|342.73|344.96|342.56|0
1650547280000|2022-04-21 13:21:20|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1650547290000|2022-04-21 13:21:30|344.96|342.56|345.13|342.73|345.13|342.73|344.96|342.56|0
1650547300000|2022-04-21 13:21:40|345.05|342.65|345.13|342.73|345.13|342.73|345.05|342.65|0
1650547310000|2022-04-21 13:21:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1650547330000|2022-04-21 13:22:10|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547340000|2022-04-21 13:22:20|344.96|342.56|344.96|342.56|344.96|342.56|344.79|342.39|0
1650547350000|2022-04-21 13:22:30|345.13|342.73|344.96|342.56|345.13|342.73|344.96|342.56|0
1650547360000|2022-04-21 13:22:40|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547370000|2022-04-21 13:22:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1650547380000|2022-04-21 13:23:00|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547390000|2022-04-21 13:23:10|344.96|342.56|345.13|342.73|345.13|342.73|344.96|342.56|0
1650547400000|2022-04-21 13:23:20|344.96|342.56|345.13|342.73|345.13|342.73|344.96|342.56|0
1650547430000|2022-04-21 13:23:50|345.3|342.9|345.13|342.73|345.3|342.9|345.13|342.73|0
1650547440000|2022-04-21 13:24:00|344.96|342.56|344.96|342.56|345.13|342.73|344.96|342.56|0
1650547450000|2022-04-21 13:24:10|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1650547460000|2022-04-21 13:24:20|344.62|342.22|344.79|342.39|344.79|342.39|344.62|342.22|0
1650547470000|2022-04-21 13:24:30|344.62|342.22|344.79|342.39|344.79|342.39|344.62|342.22|0
1650547480000|2022-04-21 13:24:40|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1650547490000|2022-04-21 13:24:50|345.13|342.73|344.96|342.56|345.13|342.73|344.96|342.56|0
1650547500000|2022-04-21 13:25:00|344.79|342.39|345.13|342.73|345.64|343.24|344.79|342.39|0
1650547510000|2022-04-21 13:25:10|344.96|342.56|344.96|342.56|345.13|342.73|344.96|342.56|0
1650547520000|2022-04-21 13:25:20|345.13|342.73|344.96|342.56|345.13|342.73|344.96|342.56|0
1650547530000|2022-04-21 13:25:30|345.13|342.73|344.79|342.39|345.13|342.73|344.79|342.39|0
1650547540000|2022-04-21 13:25:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1650547550000|2022-04-21 13:25:50|344.79|342.39|344.96|342.56|344.96|342.56|344.79|342.39|0
1650547560000|2022-04-21 13:26:00|345.13|342.73|345.81|343.41|345.81|343.41|345.13|342.73|0
1650547570000|2022-04-21 13:26:10|345.64|343.24|345.64|343.24|345.81|343.41|345.64|343.24|0
1650547580000|2022-04-21 13:26:20|345.81|343.41|345.98|343.58|345.98|343.58|345.81|343.41|0
1650547600000|2022-04-21 13:26:40|346.15|343.75|345.98|343.58|346.15|343.75|345.98|343.58|0
1650547610000|2022-04-21 13:26:50|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1650547620000|2022-04-21 13:27:00|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1650547630000|2022-04-21 13:27:10|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1650547640000|2022-04-21 13:27:20|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1650547650000|2022-04-21 13:27:30|345.47|343.07|345.98|343.58|345.98|343.58|345.47|343.07|0
1650547660000|2022-04-21 13:27:40|345.81|343.41|345.3|342.9|345.81|343.41|345.3|342.9|0
1650547670000|2022-04-21 13:27:50|345.47|343.07|345.64|343.24|345.81|343.41|345.47|343.07|0
1650547680000|2022-04-21 13:28:00|345.47|343.07|345.98|343.58|345.98|343.58|345.47|343.07|0
1650547690000|2022-04-21 13:28:10|346.32|343.92|346.32|343.92|346.32|343.92|345.98|343.58|0
1650547700000|2022-04-21 13:28:20|346.15|343.75|345.98|343.58|346.15|343.75|345.98|343.58|0
1650547710000|2022-04-21 13:28:30|345.81|343.41|345.98|343.58|345.98|343.58|345.81|343.41|0
1650547720000|2022-04-21 13:28:40|346.07|343.67|346.15|343.75|346.15|343.75|346.07|343.67|0
1650547730000|2022-04-21 13:28:50|345.98|343.58|345.98|343.58|346.15|343.75|345.98|343.58|0
1650547740000|2022-04-21 13:29:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1650547750000|2022-04-21 13:29:10|346.32|343.92|345.81|343.41|346.32|343.92|345.73|343.33|0
1650547760000|2022-04-21 13:29:20|345.9|343.5|345.9|343.5|345.9|343.5|345.81|343.41|0
1650547770000|2022-04-21 13:29:30|345.47|343.07|345.47|343.07|345.64|343.24|345.47|343.07|0
1650547780000|2022-04-21 13:29:40|345.39|342.99|345.3|342.9|345.39|342.99|345.3|342.9|0
1650547790000|2022-04-21 13:29:50|345.13|342.73|345.64|343.24|345.64|343.24|345.13|342.73|0
1650547800000|2022-04-21 13:30:00|345.13|342.73|344.11|341.71|345.13|342.73|343.94|341.54|0
1650547810000|2022-04-21 13:30:10|343.26|340.86|343.43|341.03|343.6|341.2|343.26|340.86|0
1650547820000|2022-04-21 13:30:20|344.45|342.05|342.92|340.52|344.45|342.05|342.92|340.52|0
1650547830000|2022-04-21 13:30:30|343.26|340.86|343.43|341.03|343.6|341.2|342.92|340.52|0
1650547840000|2022-04-21 13:30:40|343.09|340.69|343.26|340.86|343.35|340.95|343.09|340.69|0
1650547850000|2022-04-21 13:30:50|343.43|341.03|342.42|340.02|343.43|341.03|342.42|340.02|0
1650547860000|2022-04-21 13:31:00|341.91|339.51|342.25|339.85|342.75|340.35|341.91|339.51|0
1650547870000|2022-04-21 13:31:10|342.75|340.35|342.58|340.18|342.75|340.35|342.58|340.18|0
1650547880000|2022-04-21 13:31:20|342.84|340.44|342.42|340.02|342.84|340.44|342.42|340.02|0
1650547890000|2022-04-21 13:31:30|342.08|339.68|341.74|339.34|342.08|339.68|341.74|339.34|0
1650547900000|2022-04-21 13:31:40|341.91|339.51|342.25|339.85|342.25|339.85|341.74|339.34|0
1650547910000|2022-04-21 13:31:50|341.91|339.51|340.56|338.16|341.91|339.51|340.56|338.16|0
1650547920000|2022-04-21 13:32:00|340.39|337.99|340.73|338.33|340.73|338.33|340.39|337.99|0
1650547930000|2022-04-21 13:32:10|340.56|338.16|339.88|337.48|340.56|338.16|339.88|337.48|0
1650547940000|2022-04-21 13:32:20|339.71|337.31|339.88|337.48|339.88|337.48|339.38|336.98|0
1650547950000|2022-04-21 13:32:30|340.05|337.65|339.71|337.31|340.05|337.65|339.71|337.31|0
1650547960000|2022-04-21 13:32:40|339.55|337.15|339.38|336.98|339.88|337.48|339.38|336.98|0
1650547970000|2022-04-21 13:32:50|339.88|337.48|339.38|336.98|339.88|337.48|339.38|336.98|0
1650547980000|2022-04-21 13:33:00|339.21|336.81|337.7|335.3|339.21|336.81|337.7|335.3|0
1650547990000|2022-04-21 13:33:10|337.87|335.47|337.53|335.13|338.03|335.63|337.53|335.13|0
1650548000000|2022-04-21 13:33:20|337.19|334.79|337.36|334.96|337.53|335.13|337.19|334.79|0
1650548010000|2022-04-21 13:33:30|337.7|335.3|338.2|335.8|338.2|335.8|337.7|335.3|0
1650548020000|2022-04-21 13:33:40|338.37|335.97|337.7|335.3|338.37|335.97|337.7|335.3|0
1650548030000|2022-04-21 13:33:50|338.03|335.63|338.03|335.63|338.2|335.8|337.86|335.46|0
1650548040000|2022-04-21 13:34:00|337.7|335.3|337.36|334.96|337.7|335.3|337.36|334.96|0
1650548050000|2022-04-21 13:34:10|337.53|335.13|337.19|334.79|337.53|335.13|337.19|334.79|0
1650548060000|2022-04-21 13:34:20|337.03|334.63|337.7|335.3|337.86|335.46|337.03|334.63|0
1650548070000|2022-04-21 13:34:30|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1650548080000|2022-04-21 13:34:40|337.36|334.96|337.53|335.13|337.53|335.13|337.36|334.96|0
1650548090000|2022-04-21 13:34:50|337.36|334.96|337.36|334.96|337.7|335.3|337.36|334.96|0
1650548100000|2022-04-21 13:35:00|337.03|334.63|336.69|334.29|337.03|334.63|336.36|333.96|0
1650548110000|2022-04-21 13:35:10|337.19|334.79|338.7|336.3|338.7|336.3|337.19|334.79|0
1650548120000|2022-04-21 13:35:20|338.87|336.47|339.38|336.98|339.38|336.98|338.87|336.47|0
1650548130000|2022-04-21 13:35:30|339.04|336.64|338.54|336.14|339.04|336.64|338.54|336.14|0
1650548140000|2022-04-21 13:35:40|338.87|336.47|338.37|335.97|339.04|336.64|338.37|335.97|0
1650548150000|2022-04-21 13:35:50|338.7|336.3|338.54|336.14|338.87|336.47|338.54|336.14|0
1650548160000|2022-04-21 13:36:00|338.7|336.3|338.37|335.97|338.7|336.3|338.2|335.8|0
1650548170000|2022-04-21 13:36:10|338.54|336.14|338.7|336.3|338.7|336.3|338.54|336.14|0
1650548180000|2022-04-21 13:36:20|338.87|336.47|338.7|336.3|339.04|336.64|338.7|336.3|0
1650548190000|2022-04-21 13:36:30|338.54|336.14|338.87|336.47|338.87|336.47|338.54|336.14|0
1650548200000|2022-04-21 13:36:40|339.04|336.64|339.54|337.14|339.54|337.14|339.04|336.64|0
1650548210000|2022-04-21 13:36:50|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1650548220000|2022-04-21 13:37:00|339.88|337.48|339.21|336.81|339.88|337.48|339.21|336.81|0
1650548230000|2022-04-21 13:37:10|339.54|337.14|339.71|337.31|339.71|337.31|339.38|336.98|0
1650548240000|2022-04-21 13:37:20|340.05|337.65|339.54|337.14|340.05|337.65|339.54|337.14|0
1650548250000|2022-04-21 13:37:30|339.38|336.98|339.71|337.31|339.71|337.31|339.38|336.98|0
1650548260000|2022-04-21 13:37:40|340.39|337.99|342.07|339.67|342.07|339.67|340.39|337.99|0
1650548270000|2022-04-21 13:37:50|341.91|339.51|342.24|339.84|342.24|339.84|341.91|339.51|0
1650548280000|2022-04-21 13:38:00|342.41|340.01|341.06|338.66|342.41|340.01|341.06|338.66|0
1650548290000|2022-04-21 13:38:10|341.4|339|341.4|339|341.91|339.51|341.4|339|0
1650548300000|2022-04-21 13:38:20|341.57|339.17|342.24|339.84|342.24|339.84|341.57|339.17|0
1650548310000|2022-04-21 13:38:30|342.41|340.01|342.75|340.35|342.75|340.35|342.41|340.01|0
1650548320000|2022-04-21 13:38:40|342.41|340.01|343.6|341.2|343.6|341.2|342.41|340.01|0
1650548330000|2022-04-21 13:38:50|343.94|341.54|342.24|339.84|343.94|341.54|342.24|339.84|0
1650548340000|2022-04-21 13:39:00|341.91|339.51|342.07|339.67|342.07|339.67|341.91|339.51|0
1650548350000|2022-04-21 13:39:10|341.74|339.34|341.74|339.34|341.74|339.34|341.74|339.34|0
1650548360000|2022-04-21 13:39:20|341.91|339.51|342.07|339.67|342.58|340.18|341.91|339.51|0
1650548370000|2022-04-21 13:39:30|342.24|339.84|342.24|339.84|342.24|339.84|342.07|339.67|0
1650548380000|2022-04-21 13:39:40|342.07|339.67|342.24|339.84|342.41|340.01|342.07|339.67|0
1650548390000|2022-04-21 13:39:50|342.41|340.01|342.07|339.67|342.41|340.01|342.07|339.67|0
1650548400000|2022-04-21 13:40:00|341.74|339.34|341.74|339.34|341.74|339.34|341.4|339|0
1650548410000|2022-04-21 13:40:10|341.57|339.17|341.9|339.5|341.9|339.5|341.57|339.17|0
1650548420000|2022-04-21 13:40:20|342.07|339.67|342.24|339.84|342.41|340.01|342.07|339.67|0
1650548430000|2022-04-21 13:40:30|342.07|339.67|341.74|339.34|342.07|339.67|341.57|339.17|0
1650548440000|2022-04-21 13:40:40|341.9|339.5|341.9|339.5|341.9|339.5|341.74|339.34|0
1650548450000|2022-04-21 13:40:50|342.24|339.84|342.58|340.18|342.58|340.18|342.24|339.84|0
1650548460000|2022-04-21 13:41:00|342.07|339.67|342.58|340.18|342.58|340.18|342.07|339.67|0
1650548470000|2022-04-21 13:41:10|342.92|340.52|342.92|340.52|343.09|340.69|342.75|340.35|0
1650548480000|2022-04-21 13:41:20|342.58|340.18|342.16|339.76|342.58|340.18|342.16|339.76|0
1650548490000|2022-04-21 13:41:30|342.24|339.84|341.74|339.34|342.24|339.84|341.74|339.34|0
1650548500000|2022-04-21 13:41:40|341.9|339.5|342.07|339.67|342.33|339.93|341.9|339.5|0
1650548510000|2022-04-21 13:41:50|342.24|339.84|342.07|339.67|342.24|339.84|342.07|339.67|0
1650548520000|2022-04-21 13:42:00|341.9|339.5|341.4|339|341.9|339.5|341.4|339|0
1650548530000|2022-04-21 13:42:10|340.89|338.49|341.06|338.66|341.06|338.66|340.38|337.98|0
1650548540000|2022-04-21 13:42:20|341.4|339|341.9|339.5|341.9|339.5|341.23|338.83|0
1650548550000|2022-04-21 13:42:30|341.57|339.17|341.23|338.83|342.07|339.67|341.23|338.83|0
1650548560000|2022-04-21 13:42:40|340.89|338.49|340.81|338.41|340.89|338.49|340.38|337.98|0
1650548570000|2022-04-21 13:42:50|340.38|337.98|340.72|338.32|340.72|338.32|340.22|337.82|0
1650548580000|2022-04-21 13:43:00|340.38|337.98|340.05|337.65|340.38|337.98|339.71|337.31|0
1650548590000|2022-04-21 13:43:10|340.22|337.82|340.89|338.49|340.89|338.49|340.22|337.82|0
1650548600000|2022-04-21 13:43:20|341.06|338.66|340.55|338.15|341.06|338.66|340.55|338.15|0
1650548610000|2022-04-21 13:43:30|340.22|337.82|340.05|337.65|340.22|337.82|339.88|337.48|0
1650548620000|2022-04-21 13:43:40|340.22|337.82|340.22|337.82|340.38|337.98|340.13|337.73|0
1650548630000|2022-04-21 13:43:50|340.38|337.98|340.22|337.82|340.38|337.98|340.22|337.82|0
1650548640000|2022-04-21 13:44:00|340.38|337.98|342.39|339.99|342.9|340.5|340.38|337.98|0
1650548650000|2022-04-21 13:44:10|342.22|339.82|340.85|338.45|342.39|339.99|340.85|338.45|0
1650548660000|2022-04-21 13:44:20|341.36|338.96|341.19|338.79|341.36|338.96|341.19|338.79|0
1650548670000|2022-04-21 13:44:30|341.02|338.62|340.43|338.03|341.02|338.62|340.27|337.87|0
1650548680000|2022-04-21 13:44:40|340.35|337.95|340.51|338.11|340.51|338.11|340.35|337.95|0
1650548690000|2022-04-21 13:44:50|341.02|338.62|341.02|338.62|341.19|338.79|341.02|338.62|0
1650548700000|2022-04-21 13:45:00|340.85|338.45|340.85|338.45|340.85|338.45|340.68|338.28|0
1650548710000|2022-04-21 13:45:10|341.36|338.96|341.86|339.46|342.03|339.63|341.36|338.96|0
1650548720000|2022-04-21 13:45:20|342.03|339.63|342.2|339.8|342.2|339.8|342.03|339.63|0
1650548730000|2022-04-21 13:45:30|342.29|339.89|341.86|339.46|342.29|339.89|341.69|339.29|0
1650548740000|2022-04-21 13:45:40|342.2|339.8|342.54|340.14|342.54|340.14|341.86|339.46|0
1650548750000|2022-04-21 13:45:50|342.37|339.97|342.37|339.97|342.54|340.14|342.37|339.97|0
1650548760000|2022-04-21 13:46:00|342.03|339.63|342.2|339.8|342.37|339.97|342.03|339.63|0
1650548770000|2022-04-21 13:46:10|342.88|340.48|341.95|339.55|342.88|340.48|341.95|339.55|0
1650548780000|2022-04-21 13:46:20|342.2|339.8|342.54|340.14|342.71|340.31|342.2|339.8|0
1650548790000|2022-04-21 13:46:30|342.37|339.97|341.86|339.46|342.37|339.97|341.86|339.46|0
1650548800000|2022-04-21 13:46:40|341.36|338.96|340.35|337.95|341.36|338.96|340.35|337.95|0
1650548810000|2022-04-21 13:46:50|340.85|338.45|340.35|337.95|340.85|338.45|340.18|337.78|0
1650548820000|2022-04-21 13:47:00|340.01|337.61|339.84|337.44|340.01|337.61|339.84|337.44|0
1650548830000|2022-04-21 13:47:10|340.51|338.11|340.85|338.45|340.85|338.45|340.35|337.95|0
1650548840000|2022-04-21 13:47:20|341.02|338.62|340.85|338.45|341.11|338.71|340.85|338.45|0
1650548850000|2022-04-21 13:47:30|340.68|338.28|341.36|338.96|341.36|338.96|340.68|338.28|0
1650548860000|2022-04-21 13:47:40|341.19|338.79|341.19|338.79|341.19|338.79|340.85|338.45|0
1650548870000|2022-04-21 13:47:50|341.02|338.62|340.51|338.11|341.02|338.62|340.51|338.11|0
1650548880000|2022-04-21 13:48:00|339.84|337.44|340.01|337.61|340.01|337.61|339.67|337.27|0
1650548890000|2022-04-21 13:48:10|340.18|337.78|341.02|338.62|341.19|338.79|340.18|337.78|0
1650548900000|2022-04-21 13:48:20|341.36|338.96|341.19|338.79|341.36|338.96|341.02|338.62|0
1650548910000|2022-04-21 13:48:30|340.85|338.45|340.68|338.28|340.85|338.45|340.51|338.11|0
1650548920000|2022-04-21 13:48:40|340.51|338.11|340.68|338.28|340.68|338.28|340.34|337.94|0
1650548930000|2022-04-21 13:48:50|340.85|338.45|340.68|338.28|341.02|338.62|340.68|338.28|0
1650548940000|2022-04-21 13:49:00|340.34|337.94|340.94|338.54|341.02|338.62|340.34|337.94|0
1650548950000|2022-04-21 13:49:10|340.77|338.37|340.18|337.78|340.77|338.37|340.01|337.61|0
1650548960000|2022-04-21 13:49:20|340.34|337.94|340.01|337.61|340.34|337.94|340.01|337.61|0
1650548970000|2022-04-21 13:49:30|340.34|337.94|340.01|337.61|340.34|337.94|340.01|337.61|0
1650548980000|2022-04-21 13:49:40|339.84|337.44|339|336.6|339.84|337.44|339|336.6|0
1650548990000|2022-04-21 13:49:50|338.83|336.43|338.83|336.43|338.83|336.43|338.66|336.26|0
1650549000000|2022-04-21 13:50:00|337.66|335.26|338.08|335.68|338.08|335.68|337.49|335.09|0
1650549010000|2022-04-21 13:50:10|338.33|335.93|338.5|336.1|338.5|336.1|338.33|335.93|0
1650549020000|2022-04-21 13:50:20|338.66|336.26|338.83|336.43|339.17|336.77|338.66|336.26|0
1650549030000|2022-04-21 13:50:30|338.66|336.26|338.41|336.01|338.66|336.26|338.41|336.01|0
1650549040000|2022-04-21 13:50:40|338.16|335.76|337.49|335.09|338.16|335.76|337.49|335.09|0
1650549050000|2022-04-21 13:50:50|337.32|334.92|337.15|334.75|337.32|334.92|337.15|334.75|0
1650549060000|2022-04-21 13:51:00|336.82|334.42|336.32|333.92|336.82|334.42|336.15|333.75|0
1650549070000|2022-04-21 13:51:10|336.15|333.75|336.65|334.25|336.82|334.42|336.15|333.75|0
1650549080000|2022-04-21 13:51:20|336.82|334.42|337.15|334.75|337.15|334.75|336.82|334.42|0
1650549090000|2022-04-21 13:51:30|336.99|334.59|336.65|334.25|336.99|334.59|336.65|334.25|0
1650549100000|2022-04-21 13:51:40|336.99|334.59|336.82|334.42|336.99|334.59|336.82|334.42|0
1650549110000|2022-04-21 13:51:50|336.65|334.25|336.48|334.08|336.65|334.25|336.48|334.08|0
1650549120000|2022-04-21 13:52:00|336.65|334.25|336.99|334.59|336.99|334.59|336.65|334.25|0
1650549130000|2022-04-21 13:52:10|336.65|334.25|336.82|334.42|336.82|334.42|336.65|334.25|0
1650549140000|2022-04-21 13:52:20|336.99|334.59|337.66|335.26|337.66|335.26|336.99|334.59|0
1650549150000|2022-04-21 13:52:30|337.49|335.09|336.82|334.42|337.49|335.09|336.82|334.42|0
1650549160000|2022-04-21 13:52:40|337.15|334.75|337.32|334.92|337.32|334.92|336.99|334.59|0
1650549170000|2022-04-21 13:52:50|337.49|335.09|337.66|335.26|337.66|335.26|337.32|334.92|0
1650549180000|2022-04-21 13:53:00|337.49|335.09|337.66|335.26|337.99|335.59|337.49|335.09|0
1650549190000|2022-04-21 13:53:10|337.32|334.92|337.58|335.18|337.66|335.26|337.32|334.92|0
1650549200000|2022-04-21 13:53:20|337.66|335.26|337.74|335.34|338.16|335.76|337.66|335.26|0
1650549210000|2022-04-21 13:53:30|337.82|335.42|338.66|336.26|338.66|336.26|337.49|335.09|0
1650549220000|2022-04-21 13:53:40|338.83|336.43|338.66|336.26|339.17|336.77|338.66|336.26|0
1650549230000|2022-04-21 13:53:50|339.17|336.77|340.34|337.94|340.34|337.94|339|336.6|0
1650549240000|2022-04-21 13:54:00|340.68|338.28|341.35|338.95|342.03|339.63|340.68|338.28|0
1650549250000|2022-04-21 13:54:10|341.18|338.78|340.01|337.61|341.18|338.78|340.01|337.61|0
1650549260000|2022-04-21 13:54:20|339.67|337.27|339.67|337.27|340.17|337.77|339.67|337.27|0
1650549270000|2022-04-21 13:54:30|339.84|337.44|340.01|337.61|340.17|337.77|339.59|337.19|0
1650549280000|2022-04-21 13:54:40|340.17|337.77|339.84|337.44|340.17|337.77|339.84|337.44|0
1650549290000|2022-04-21 13:54:50|340.17|337.77|340.01|337.61|340.17|337.77|339.84|337.44|0
1650549300000|2022-04-21 13:55:00|340.34|337.94|340.43|338.03|340.43|338.03|340.17|337.77|0
1650549310000|2022-04-21 13:55:10|339.84|337.44|339|336.6|339.84|337.44|338.92|336.52|0
1650549320000|2022-04-21 13:55:20|339.16|336.76|339.16|336.76|339.5|337.1|339.16|336.76|0
1650549330000|2022-04-21 13:55:30|338.66|336.26|338.66|336.26|338.66|336.26|338.33|335.93|0
1650549340000|2022-04-21 13:55:40|338.83|336.43|338.83|336.43|338.83|336.43|338.66|336.26|0
1650549350000|2022-04-21 13:55:50|338.66|336.26|338.83|336.43|338.83|336.43|338.49|336.09|0
1650549360000|2022-04-21 13:56:00|338.66|336.26|338.83|336.43|338.83|336.43|338.66|336.26|0
1650549370000|2022-04-21 13:56:10|339.67|337.27|339.5|337.1|339.67|337.27|339.5|337.1|0
1650549380000|2022-04-21 13:56:20|339.33|336.93|338.83|336.43|339.33|336.93|338.83|336.43|0
1650549390000|2022-04-21 13:56:30|339|336.6|339.42|337.02|339.42|337.02|339|336.6|0
1650549400000|2022-04-21 13:56:40|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1650549410000|2022-04-21 13:56:50|339.5|337.1|338.49|336.09|339.5|337.1|338.33|335.93|0
1650549420000|2022-04-21 13:57:00|338.33|335.93|339.16|336.76|339.67|337.27|338.33|335.93|0
1650549430000|2022-04-21 13:57:10|339.5|337.1|339.84|337.44|340|337.6|339.5|337.1|0
1650549440000|2022-04-21 13:57:20|339.76|337.36|339.84|337.44|340.17|337.77|339.76|337.36|0
1650549450000|2022-04-21 13:57:30|339.67|337.27|339.67|337.27|340.17|337.77|339.67|337.27|0
1650549460000|2022-04-21 13:57:40|339.5|337.1|339.33|336.93|339.67|337.27|339.33|336.93|0
1650549470000|2022-04-21 13:57:50|339.5|337.1|339.5|337.1|339.84|337.44|339.5|337.1|0
1650549480000|2022-04-21 13:58:00|340.17|337.77|339.84|337.44|340.17|337.77|339.84|337.44|0
1650549490000|2022-04-21 13:58:10|339.67|337.27|339.84|337.44|339.84|337.44|339.5|337.1|0
1650549500000|2022-04-21 13:58:20|339.92|337.52|339.67|337.27|339.92|337.52|339.5|337.1|0
1650549510000|2022-04-21 13:58:30|339.5|337.1|340|337.6|340|337.6|339.42|337.02|0
1650549520000|2022-04-21 13:58:40|340.17|337.77|340|337.6|340.17|337.77|339.84|337.44|0
1650549530000|2022-04-21 13:58:50|339.92|337.52|339.92|337.52|339.92|337.52|339.84|337.44|0
1650549540000|2022-04-21 13:59:00|340.34|337.94|339.5|337.1|340.51|338.11|339.5|337.1|0
1650549550000|2022-04-21 13:59:10|339.33|336.93|339.67|337.27|339.67|337.27|339.33|336.93|0
1650549560000|2022-04-21 13:59:20|340|337.6|340.17|337.77|340.17|337.77|340|337.6|0
1650549570000|2022-04-21 13:59:30|340|337.6|339.67|337.27|340.17|337.77|339.67|337.27|0
1650549580000|2022-04-21 13:59:40|339.84|337.44|339.92|337.52|339.92|337.52|339.5|337.1|0
1650549590000|2022-04-21 13:59:50|340.34|337.94|340.51|338.11|340.51|338.11|340.34|337.94|0
1650549600000|2022-04-21 14:00:00|340|337.6|340.68|338.28|340.68|338.28|340|337.6|0
1650549610000|2022-04-21 14:00:10|341.18|338.78|340.85|338.45|341.35|338.95|340.85|338.45|0
1650549620000|2022-04-21 14:00:20|340.84|338.44|341.52|339.12|341.52|339.12|340.84|338.44|0
1650549630000|2022-04-21 14:00:30|341.69|339.29|342.03|339.63|342.03|339.63|341.69|339.29|0
1650549640000|2022-04-21 14:00:40|342.19|339.79|341.86|339.46|342.19|339.79|341.35|338.95|0
1650549650000|2022-04-21 14:00:50|342.19|339.79|342.19|339.79|342.36|339.96|342.19|339.79|0
1650549660000|2022-04-21 14:01:00|341.86|339.46|341.52|339.12|341.86|339.46|341.35|338.95|0
1650549670000|2022-04-21 14:01:10|340.84|338.44|341.18|338.78|341.18|338.78|340.84|338.44|0
1650549680000|2022-04-21 14:01:20|341.69|339.29|342.36|339.96|342.36|339.96|341.69|339.29|0
1650549690000|2022-04-21 14:01:30|342.19|339.79|342.19|339.79|342.19|339.79|342.19|339.79|0
1650549700000|2022-04-21 14:01:40|342.53|340.13|342.53|340.13|342.7|340.3|342.53|340.13|0
1650549710000|2022-04-21 14:01:50|342.7|340.3|342.53|340.13|342.7|340.3|342.36|339.96|0
1650549720000|2022-04-21 14:02:00|342.02|339.62|342.19|339.79|342.36|339.96|342.02|339.62|0
1650549730000|2022-04-21 14:02:10|342.36|339.96|342.36|339.96|342.36|339.96|342.19|339.79|0
1650549740000|2022-04-21 14:02:20|342.53|340.13|342.53|340.13|342.62|340.22|342.53|340.13|0
1650549750000|2022-04-21 14:02:30|342.87|340.47|342.19|339.79|342.87|340.47|342.19|339.79|0
1650549760000|2022-04-21 14:02:40|342.02|339.62|342.19|339.79|342.36|339.96|342.02|339.62|0
1650549770000|2022-04-21 14:02:50|342.02|339.62|341.86|339.46|342.19|339.79|341.86|339.46|0
1650549780000|2022-04-21 14:03:00|341.69|339.29|341.52|339.12|341.69|339.29|341.35|338.95|0
1650549790000|2022-04-21 14:03:10|341.35|338.95|341.69|339.29|341.69|339.29|341.18|338.78|0
1650549800000|2022-04-21 14:03:20|341.52|339.12|341.35|338.95|341.69|339.29|341.35|338.95|0
1650549810000|2022-04-21 14:03:30|341.18|338.78|341.35|338.95|341.52|339.12|341.18|338.78|0
1650549820000|2022-04-21 14:03:40|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1650549830000|2022-04-21 14:03:50|341.52|339.12|341.18|338.78|341.52|339.12|341.18|338.78|0
1650549840000|2022-04-21 14:04:00|341.01|338.61|340.34|337.94|341.01|338.61|340.34|337.94|0
1650549850000|2022-04-21 14:04:10|340.68|338.28|340.34|337.94|340.68|338.28|340.17|337.77|0
1650549860000|2022-04-21 14:04:20|340.51|338.11|341.01|338.61|341.01|338.61|340.51|338.11|0
1650549870000|2022-04-21 14:04:30|341.35|338.95|340.84|338.44|341.52|339.12|340.84|338.44|0
1650549880000|2022-04-21 14:04:40|340.67|338.27|340.34|337.94|340.67|338.27|340.17|337.77|0
1650549890000|2022-04-21 14:04:50|340.17|337.77|340.34|337.94|340.34|337.94|340|337.6|0
1650549900000|2022-04-21 14:05:00|340.43|338.03|341.01|338.61|341.35|338.95|340.43|338.03|0
1650549910000|2022-04-21 14:05:10|341.18|338.78|341.35|338.95|341.35|338.95|341.18|338.78|0
1650549920000|2022-04-21 14:05:20|341.52|339.12|341.85|339.45|341.85|339.45|341.52|339.12|0
1650549930000|2022-04-21 14:05:30|342.02|339.62|341.52|339.12|342.02|339.62|341.52|339.12|0
1650549940000|2022-04-21 14:05:40|341.69|339.29|341.35|338.95|341.69|339.29|341.35|338.95|0
1650549950000|2022-04-21 14:05:50|341.69|339.29|341.69|339.29|341.69|339.29|341.52|339.12|0
1650549960000|2022-04-21 14:06:00|342.36|339.96|343.37|340.97|343.37|340.97|342.36|339.96|0
1650549970000|2022-04-21 14:06:10|343.54|341.14|343.37|340.97|343.54|341.14|343.37|340.97|0
1650549980000|2022-04-21 14:06:20|343.04|340.64|343.04|340.64|343.04|340.64|342.87|340.47|0
1650549990000|2022-04-21 14:06:30|342.87|340.47|342.87|340.47|342.87|340.47|342.7|340.3|0
1650550000000|2022-04-21 14:06:40|343.04|340.64|342.19|339.79|343.04|340.64|342.19|339.79|0
1650550010000|2022-04-21 14:06:50|342.02|339.62|342.19|339.79|342.19|339.79|342.02|339.62|0
1650550020000|2022-04-21 14:07:00|342.7|340.3|342.87|340.47|343.04|340.64|342.7|340.3|0
1650550030000|2022-04-21 14:07:10|343.04|340.64|343.21|340.81|343.54|341.14|343.04|340.64|0
1650550040000|2022-04-21 14:07:20|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1650550050000|2022-04-21 14:07:30|343.21|340.81|344.22|341.82|344.56|342.16|343.21|340.81|0
1650550060000|2022-04-21 14:07:40|344.05|341.65|343.88|341.48|344.05|341.65|343.88|341.48|0
1650550070000|2022-04-21 14:07:50|344.22|341.82|344.39|341.99|344.39|341.99|344.22|341.82|0
1650550080000|2022-04-21 14:08:00|345.75|343.35|346.26|343.86|346.26|343.86|345.75|343.35|0
1650550090000|2022-04-21 14:08:10|346.6|344.2|345.92|343.52|346.6|344.2|345.75|343.35|0
1650550100000|2022-04-21 14:08:20|345.75|343.35|346.43|344.03|346.43|344.03|345.58|343.18|0
1650550110000|2022-04-21 14:08:30|346.09|343.69|345.41|343.01|346.09|343.69|345.41|343.01|0
1650550120000|2022-04-21 14:08:40|345.24|342.84|344.56|342.16|345.24|342.84|344.56|342.16|0
1650550130000|2022-04-21 14:08:50|344.39|341.99|344.65|342.25|344.65|342.25|344.39|341.99|0
1650550140000|2022-04-21 14:09:00|344.73|342.33|344.73|342.33|345.07|342.67|344.56|342.16|0
1650550150000|2022-04-21 14:09:10|344.9|342.5|344.73|342.33|344.9|342.5|344.73|342.33|0
1650550160000|2022-04-21 14:09:20|344.9|342.5|344.73|342.33|344.9|342.5|344.56|342.16|0
1650550170000|2022-04-21 14:09:30|344.9|342.5|345.07|342.67|345.07|342.67|344.9|342.5|0
1650550180000|2022-04-21 14:09:40|344.82|342.42|344.9|342.5|344.9|342.5|344.73|342.33|0
1650550190000|2022-04-21 14:09:50|345.24|342.84|345.24|342.84|345.24|342.84|345.07|342.67|0
1650550200000|2022-04-21 14:10:00|345.07|342.67|345.58|343.18|345.75|343.35|345.07|342.67|0
1650550210000|2022-04-21 14:10:10|345.75|343.35|346.26|343.86|346.26|343.86|345.58|343.18|0
1650550220000|2022-04-21 14:10:20|346.6|344.2|345.75|343.35|346.6|344.2|345.75|343.35|0
1650550230000|2022-04-21 14:10:30|345.41|343.01|345.24|342.84|345.41|343.01|345.24|342.84|0
1650550240000|2022-04-21 14:10:40|345.75|343.35|345.66|343.26|345.75|343.35|345.66|343.26|0
1650550250000|2022-04-21 14:10:50|345.41|343.01|345.58|343.18|345.58|343.18|345.24|342.84|0
1650550260000|2022-04-21 14:11:00|345.75|343.35|345.58|343.18|345.75|343.35|345.58|343.18|0
1650550270000|2022-04-21 14:11:10|345.24|342.84|344.56|342.16|345.24|342.84|344.56|342.16|0
1650550280000|2022-04-21 14:11:20|344.39|341.99|344.05|341.65|344.39|341.99|344.05|341.65|0
1650550290000|2022-04-21 14:11:30|343.71|341.31|343.2|340.8|343.88|341.48|343.2|340.8|0
1650550300000|2022-04-21 14:11:40|343.03|340.63|343.54|341.14|343.54|341.14|343.03|340.63|0
1650550310000|2022-04-21 14:11:50|343.37|340.97|343.2|340.8|343.37|340.97|343.2|340.8|0
1650550320000|2022-04-21 14:12:00|343.54|341.14|343.71|341.31|343.71|341.31|343.54|341.14|0
1650550330000|2022-04-21 14:12:10|343.54|341.14|343.2|340.8|343.54|341.14|343.2|340.8|0
1650550340000|2022-04-21 14:12:20|343.03|340.63|343.03|340.63|343.2|340.8|343.03|340.63|0
1650550350000|2022-04-21 14:12:30|343.2|340.8|343.97|341.57|343.97|341.57|343.2|340.8|0
1650550360000|2022-04-21 14:12:40|343.88|341.48|343.88|341.48|343.88|341.48|343.54|341.14|0
1650550370000|2022-04-21 14:12:50|344.05|341.65|345.07|342.67|345.07|342.67|344.05|341.65|0
1650550380000|2022-04-21 14:13:00|345.24|342.84|345.24|342.84|345.41|343.01|345.24|342.84|0
1650550390000|2022-04-21 14:13:10|344.9|342.5|345.41|343.01|345.41|343.01|344.9|342.5|0
1650550400000|2022-04-21 14:13:20|345.24|342.84|345.32|342.92|345.32|342.92|345.24|342.84|0
1650550410000|2022-04-21 14:13:30|345.41|343.01|345.57|343.17|345.57|343.17|345.24|342.84|0
1650550420000|2022-04-21 14:13:40|345.91|343.51|346.59|344.19|346.59|344.19|345.91|343.51|0
1650550430000|2022-04-21 14:13:50|346.42|344.02|347.1|344.7|347.45|345.05|346.42|344.02|0
1650550440000|2022-04-21 14:14:00|347.27|344.87|346.76|344.36|347.27|344.87|346.76|344.36|0
1650550450000|2022-04-21 14:14:10|346.51|344.11|345.91|343.51|346.59|344.19|345.91|343.51|0
1650550460000|2022-04-21 14:14:20|346.08|343.68|346.76|344.36|346.76|344.36|346.08|343.68|0
1650550470000|2022-04-21 14:14:30|346.59|344.19|346.93|344.53|346.93|344.53|346.42|344.02|0
1650550480000|2022-04-21 14:14:40|346.76|344.36|345.91|343.51|346.76|344.36|345.91|343.51|0
1650550490000|2022-04-21 14:14:50|345.57|343.17|345.91|343.51|345.91|343.51|345.57|343.17|0
1650550500000|2022-04-21 14:15:00|346.25|343.85|346.25|343.85|346.59|344.19|346.25|343.85|0
1650550510000|2022-04-21 14:15:10|347.1|344.7|347.1|344.7|347.44|345.04|347.1|344.7|0
1650550520000|2022-04-21 14:15:20|346.42|344.02|346.25|343.85|346.42|344.02|346.25|343.85|0
1650550530000|2022-04-21 14:15:30|345.91|343.51|345.57|343.17|346.08|343.68|345.57|343.17|0
1650550540000|2022-04-21 14:15:40|345.74|343.34|345.06|342.66|345.74|343.34|345.06|342.66|0
1650550550000|2022-04-21 14:15:50|344.9|342.5|344.73|342.33|344.9|342.5|344.73|342.33|0
1650550560000|2022-04-21 14:16:00|344.56|342.16|343.88|341.48|344.56|342.16|343.71|341.31|0
1650550570000|2022-04-21 14:16:10|344.05|341.65|343.71|341.31|344.05|341.65|343.71|341.31|0
1650550580000|2022-04-21 14:16:20|343.8|341.4|343.88|341.48|344.05|341.65|343.71|341.31|0
1650550590000|2022-04-21 14:16:30|343.71|341.31|344.14|341.74|344.39|341.99|343.71|341.31|0
1650550600000|2022-04-21 14:16:40|344.39|341.99|344.56|342.16|344.56|342.16|344.39|341.99|0
1650550610000|2022-04-21 14:16:50|344.39|341.99|344.39|341.99|344.39|341.99|344.22|341.82|0
1650550620000|2022-04-21 14:17:00|344.73|342.33|344.73|342.33|344.73|342.33|344.56|342.16|0
1650550630000|2022-04-21 14:17:10|344.3|341.9|344.22|341.82|344.39|341.99|344.22|341.82|0
1650550640000|2022-04-21 14:17:20|344.05|341.65|343.71|341.31|344.22|341.82|343.71|341.31|0
1650550650000|2022-04-21 14:17:30|343.54|341.14|343.71|341.31|343.71|341.31|343.54|341.14|0
1650550660000|2022-04-21 14:17:40|343.88|341.48|343.71|341.31|344.22|341.82|343.71|341.31|0
1650550670000|2022-04-21 14:17:50|343.88|341.48|344.22|341.82|344.22|341.82|343.88|341.48|0
1650550680000|2022-04-21 14:18:00|344.05|341.65|344.39|341.99|344.56|342.16|344.05|341.65|0
1650550690000|2022-04-21 14:18:10|344.22|341.82|344.56|342.16|344.56|342.16|344.22|341.82|0
1650550700000|2022-04-21 14:18:20|344.64|342.24|344.72|342.32|344.72|342.32|344.56|342.16|0
1650550710000|2022-04-21 14:18:30|345.23|342.83|345.74|343.34|345.74|343.34|345.23|342.83|0
1650550720000|2022-04-21 14:18:40|345.57|343.17|345.4|343|345.57|343.17|345.23|342.83|0
1650550730000|2022-04-21 14:18:50|345.57|343.17|345.4|343|345.57|343.17|345.4|343|0
1650550740000|2022-04-21 14:19:00|345.74|343.34|345.91|343.51|345.91|343.51|345.74|343.34|0
1650550750000|2022-04-21 14:19:10|347.1|344.7|346.93|344.53|347.1|344.7|346.93|344.53|0
1650550760000|2022-04-21 14:19:20|346.76|344.36|347.1|344.7|347.1|344.7|346.76|344.36|0
1650550770000|2022-04-21 14:19:30|346.76|344.36|347.44|345.04|347.44|345.04|346.59|344.19|0
1650550780000|2022-04-21 14:19:40|347.27|344.87|348.29|345.89|348.29|345.89|347.27|344.87|0
1650550790000|2022-04-21 14:19:50|347.78|345.38|348.47|346.07|348.47|346.07|347.78|345.38|0
1650550800000|2022-04-21 14:20:00|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1650550810000|2022-04-21 14:20:10|350.17|347.77|349.83|347.43|350.17|347.77|349.83|347.43|0
1650550820000|2022-04-21 14:20:20|349.75|347.35|350.17|347.77|350.17|347.77|349.75|347.35|0
1650550830000|2022-04-21 14:20:30|350|347.6|350.34|347.94|350.34|347.94|350|347.6|0
1650550840000|2022-04-21 14:20:40|350.17|347.77|350|347.6|350.17|347.77|350|347.6|0
1650550850000|2022-04-21 14:20:50|349.66|347.26|349.66|347.26|350|347.6|349.66|347.26|0
1650550860000|2022-04-21 14:21:00|350|347.6|349.66|347.26|350|347.6|349.66|347.26|0
1650550870000|2022-04-21 14:21:10|349.83|347.43|349.49|347.09|349.83|347.43|349.49|347.09|0
1650550880000|2022-04-21 14:21:20|349.66|347.26|349.15|346.75|349.66|347.26|349.15|346.75|0
1650550890000|2022-04-21 14:21:30|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650550900000|2022-04-21 14:21:40|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1650550910000|2022-04-21 14:21:50|348.98|346.58|348.64|346.24|348.98|346.58|348.64|346.24|0
1650550920000|2022-04-21 14:22:00|348.46|346.06|348.98|346.58|348.98|346.58|348.46|346.06|0
1650550930000|2022-04-21 14:22:10|348.81|346.41|348.98|346.58|349.15|346.75|348.64|346.24|0
1650550940000|2022-04-21 14:22:20|348.81|346.41|348.64|346.24|348.81|346.41|348.64|346.24|0
1650550950000|2022-04-21 14:22:30|348.63|346.23|348.63|346.23|348.81|346.41|348.63|346.23|0
1650550960000|2022-04-21 14:22:40|348.12|345.72|348.12|345.72|348.12|345.72|347.95|345.55|0
1650550970000|2022-04-21 14:22:50|348.46|346.06|346.81|344.41|348.46|346.06|346.81|344.41|0
1650550980000|2022-04-21 14:23:00|348.85|346.45|349.19|346.79|349.19|346.79|348.85|346.45|0
1650550990000|2022-04-21 14:23:10|348.51|346.11|347.66|345.26|348.51|346.11|347.49|345.09|0
1650551000000|2022-04-21 14:23:20|347.49|345.09|347.32|344.92|347.49|345.09|347.32|344.92|0
1650551010000|2022-04-21 14:23:30|347.41|345.01|347.49|345.09|347.49|345.09|347.41|345.01|0
1650551020000|2022-04-21 14:23:40|347.66|345.26|348.17|345.77|348.17|345.77|347.66|345.26|0
1650551030000|2022-04-21 14:23:50|348.34|345.94|348.68|346.28|348.68|346.28|348.34|345.94|0
1650551040000|2022-04-21 14:24:00|348.85|346.45|349.02|346.62|349.02|346.62|348.85|346.45|0
1650551050000|2022-04-21 14:24:10|348.85|346.45|349.36|346.96|349.36|346.96|348.68|346.28|0
1650551060000|2022-04-21 14:24:20|349.19|346.79|349.53|347.13|349.53|347.13|349.19|346.79|0
1650551070000|2022-04-21 14:24:30|349.7|347.3|349.53|347.13|349.7|347.3|349.53|347.13|0
1650551080000|2022-04-21 14:24:40|349.7|347.3|349.88|347.48|349.88|347.48|349.7|347.3|0
1650551090000|2022-04-21 14:24:50|349.79|347.39|349.02|346.62|349.79|347.39|349.02|346.62|0
1650551100000|2022-04-21 14:25:00|349.7|347.3|350.39|347.99|350.39|347.99|349.7|347.3|0
1650551110000|2022-04-21 14:25:10|350.73|348.33|350.65|348.25|350.73|348.33|350.56|348.16|0
1650551120000|2022-04-21 14:25:20|350.9|348.5|350.22|347.82|350.9|348.5|350.22|347.82|0
1650551130000|2022-04-21 14:25:30|350.05|347.65|350.39|347.99|350.39|347.99|349.88|347.48|0
1650551140000|2022-04-21 14:25:40|350.22|347.82|349.53|347.13|350.22|347.82|349.53|347.13|0
1650551150000|2022-04-21 14:25:50|349.7|347.3|350.22|347.82|350.22|347.82|349.7|347.3|0
1650551160000|2022-04-21 14:26:00|350.05|347.65|349.7|347.3|350.22|347.82|349.53|347.13|0
1650551170000|2022-04-21 14:26:10|349.53|347.13|349.62|347.22|349.7|347.3|349.53|347.13|0
1650551180000|2022-04-21 14:26:20|349.53|347.13|349.87|347.47|349.87|347.47|349.53|347.13|0
1650551190000|2022-04-21 14:26:30|349.53|347.13|349.36|346.96|349.7|347.3|349.36|346.96|0
1650551200000|2022-04-21 14:26:40|349.53|347.13|349.53|347.13|349.87|347.47|349.53|347.13|0
1650551210000|2022-04-21 14:26:50|349.7|347.3|349.87|347.47|349.87|347.47|349.7|347.3|0
1650551220000|2022-04-21 14:27:00|349.79|347.39|349.53|347.13|349.79|347.39|349.53|347.13|0
1650551230000|2022-04-21 14:27:10|349.36|346.96|348.68|346.28|349.36|346.96|348.68|346.28|0
1650551240000|2022-04-21 14:27:20|348.34|345.94|348.17|345.77|348.43|346.03|348.17|345.77|0
1650551250000|2022-04-21 14:27:30|348.51|346.11|348.34|345.94|348.51|346.11|348.34|345.94|0
1650551260000|2022-04-21 14:27:40|348.68|346.28|348.68|346.28|348.68|346.28|348.51|346.11|0
1650551270000|2022-04-21 14:27:50|348.6|346.2|348.51|346.11|348.85|346.45|348.51|346.11|0
1650551280000|2022-04-21 14:28:00|348.68|346.28|348.17|345.77|348.68|346.28|348.17|345.77|0
1650551290000|2022-04-21 14:28:10|347.83|345.43|347.32|344.92|347.83|345.43|347.32|344.92|0
1650551300000|2022-04-21 14:28:20|347.58|345.18|347.49|345.09|347.58|345.18|347.49|345.09|0
1650551310000|2022-04-21 14:28:30|347.32|344.92|347.49|345.09|347.66|345.26|347.32|344.92|0
1650551320000|2022-04-21 14:28:40|347.32|344.92|347.32|344.92|347.49|345.09|347.15|344.75|0
1650551330000|2022-04-21 14:28:50|347.15|344.75|347.49|345.09|347.49|345.09|347.15|344.75|0
1650551340000|2022-04-21 14:29:00|346.98|344.58|346.39|343.99|347.24|344.84|346.39|343.99|0
1650551350000|2022-04-21 14:29:10|346.13|343.73|345.11|342.71|346.13|343.73|345.11|342.71|0
1650551360000|2022-04-21 14:29:20|345.28|342.88|344.94|342.54|345.28|342.88|344.94|342.54|0
1650551370000|2022-04-21 14:29:30|344.61|342.21|345.11|342.71|345.28|342.88|344.61|342.21|0
1650551380000|2022-04-21 14:29:40|344.94|342.54|345.45|343.05|345.45|343.05|344.94|342.54|0
1650551390000|2022-04-21 14:29:50|345.28|342.88|345.45|343.05|345.62|343.22|345.28|342.88|0
1650551400000|2022-04-21 14:30:00|345.62|343.22|345.28|342.88|345.62|343.22|345.28|342.88|0
1650551410000|2022-04-21 14:30:10|345.11|342.71|345.45|343.05|345.45|343.05|345.11|342.71|0
1650551420000|2022-04-21 14:30:20|345.11|342.71|344.78|342.38|345.11|342.71|344.44|342.04|0
1650551430000|2022-04-21 14:30:30|344.69|342.29|345.11|342.71|345.11|342.71|344.69|342.29|0
1650551440000|2022-04-21 14:30:40|344.77|342.37|344.94|342.54|344.94|342.54|344.61|342.21|0
1650551450000|2022-04-21 14:30:50|345.2|342.8|344.94|342.54|345.45|343.05|344.94|342.54|0
1650551460000|2022-04-21 14:31:00|345.11|342.71|345.28|342.88|345.28|342.88|344.94|342.54|0
1650551470000|2022-04-21 14:31:10|345.45|343.05|344.61|342.21|345.45|343.05|344.61|342.21|0
1650551480000|2022-04-21 14:31:20|344.77|342.37|344.86|342.46|344.94|342.54|344.77|342.37|0
1650551490000|2022-04-21 14:31:30|344.94|342.54|345.11|342.71|345.11|342.71|344.94|342.54|0
1650551500000|2022-04-21 14:31:40|345.28|342.88|345.45|343.05|345.45|343.05|345.28|342.88|0
1650551510000|2022-04-21 14:31:50|345.62|343.22|345.96|343.56|345.96|343.56|345.62|343.22|0
1650551520000|2022-04-21 14:32:00|346.13|343.73|346.3|343.9|346.47|344.07|346.13|343.73|0
1650551530000|2022-04-21 14:32:10|346.13|343.73|345.96|343.56|346.3|343.9|345.96|343.56|0
1650551540000|2022-04-21 14:32:20|346.3|343.9|345.96|343.56|346.3|343.9|345.96|343.56|0
1650551550000|2022-04-21 14:32:30|345.79|343.39|345.96|343.56|346.13|343.73|345.79|343.39|0
1650551560000|2022-04-21 14:32:40|345.79|343.39|346.3|343.9|346.3|343.9|345.79|343.39|0
1650551570000|2022-04-21 14:32:50|345.96|343.56|346.13|343.73|346.3|343.9|345.96|343.56|0
1650551580000|2022-04-21 14:33:00|345.79|343.39|346.13|343.73|346.13|343.73|345.79|343.39|0
1650551590000|2022-04-21 14:33:10|345.96|343.56|346.05|343.65|346.3|343.9|345.96|343.56|0
1650551600000|2022-04-21 14:33:20|345.96|343.56|345.96|343.56|346.3|343.9|345.96|343.56|0
1650551610000|2022-04-21 14:33:30|345.62|343.22|345.45|343.05|345.62|343.22|345.45|343.05|0
1650551620000|2022-04-21 14:33:40|345.28|342.88|345.62|343.22|345.62|343.22|345.11|342.71|0
1650551630000|2022-04-21 14:33:50|345.28|342.88|344.77|342.37|345.28|342.88|344.77|342.37|0
1650551640000|2022-04-21 14:34:00|344.6|342.2|344.77|342.37|344.94|342.54|344.6|342.2|0
1650551650000|2022-04-21 14:34:10|344.6|342.2|344.77|342.37|344.77|342.37|344.6|342.2|0
1650551660000|2022-04-21 14:34:20|344.94|342.54|344.44|342.04|344.94|342.54|344.44|342.04|0
1650551670000|2022-04-21 14:34:30|345.11|342.71|345.28|342.88|345.28|342.88|345.11|342.71|0
1650551680000|2022-04-21 14:34:40|345.11|342.71|345.11|342.71|345.11|342.71|344.94|342.54|0
1650551690000|2022-04-21 14:34:50|344.94|342.54|344.86|342.46|344.94|342.54|344.77|342.37|0
1650551700000|2022-04-21 14:35:00|344.52|342.12|344.27|341.87|344.52|342.12|343.93|341.53|0
1650551710000|2022-04-21 14:35:10|344.43|342.03|343.93|341.53|344.43|342.03|343.76|341.36|0
1650551720000|2022-04-21 14:35:20|344.1|341.7|344.27|341.87|344.27|341.87|344.1|341.7|0
1650551730000|2022-04-21 14:35:30|344.43|342.03|344.77|342.37|344.77|342.37|344.43|342.03|0
1650551740000|2022-04-21 14:35:40|344.94|342.54|345.28|342.88|345.28|342.88|344.94|342.54|0
1650551750000|2022-04-21 14:35:50|345.11|342.71|344.6|342.2|345.11|342.71|344.6|342.2|0
1650551760000|2022-04-21 14:36:00|344.77|342.37|345.28|342.88|345.28|342.88|344.77|342.37|0
1650551770000|2022-04-21 14:36:10|345.11|342.71|345.45|343.05|345.45|343.05|345.11|342.71|0
1650551780000|2022-04-21 14:36:20|345.11|342.71|345.45|343.05|345.45|343.05|345.11|342.71|0
1650551790000|2022-04-21 14:36:30|346.13|343.73|345.96|343.56|346.13|343.73|345.96|343.56|0
1650551800000|2022-04-21 14:36:40|346.13|343.73|346.47|344.07|346.47|344.07|346.13|343.73|0
1650551810000|2022-04-21 14:36:50|346.64|344.24|346.47|344.07|346.64|344.24|346.47|344.07|0
1650551820000|2022-04-21 14:37:00|346.3|343.9|346.3|343.9|346.3|343.9|346.05|343.65|0
1650551830000|2022-04-21 14:37:10|346.47|344.07|346.98|344.58|346.98|344.58|346.47|344.07|0
1650551840000|2022-04-21 14:37:20|347.15|344.75|346.98|344.58|347.15|344.75|346.98|344.58|0
1650551850000|2022-04-21 14:37:30|347.32|344.92|348|345.6|348|345.6|347.32|344.92|0
1650551860000|2022-04-21 14:37:40|348.17|345.77|348.17|345.77|348.34|345.94|348.17|345.77|0
1650551870000|2022-04-21 14:37:50|348|345.6|347.66|345.26|348|345.6|347.66|345.26|0
1650551880000|2022-04-21 14:38:00|347.83|345.43|347.15|344.75|347.83|345.43|347.15|344.75|0
1650551890000|2022-04-21 14:38:10|346.98|344.58|346.98|344.58|346.98|344.58|346.81|344.41|0
1650551900000|2022-04-21 14:38:20|347.15|344.75|346.81|344.41|347.32|344.92|346.81|344.41|0
1650551910000|2022-04-21 14:38:30|346.98|344.58|346.72|344.32|346.98|344.58|346.72|344.32|0
1650551920000|2022-04-21 14:38:40|346.64|344.24|346.64|344.24|346.64|344.24|346.47|344.07|0
1650551930000|2022-04-21 14:38:50|347.49|345.09|347.15|344.75|347.49|345.09|347.15|344.75|0
1650551940000|2022-04-21 14:39:00|346.81|344.41|346.64|344.24|346.98|344.58|346.64|344.24|0
1650551950000|2022-04-21 14:39:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1650551960000|2022-04-21 14:39:20|346.81|344.41|346.64|344.24|346.81|344.41|346.47|344.07|0
1650551970000|2022-04-21 14:39:30|347.15|344.75|348.34|345.94|348.34|345.94|347.15|344.75|0
1650551980000|2022-04-21 14:39:40|349.02|346.62|348.51|346.11|349.02|346.62|348.51|346.11|0
1650551990000|2022-04-21 14:39:50|348.34|345.94|347.66|345.26|348.34|345.94|347.66|345.26|0
1650552000000|2022-04-21 14:40:00|347.48|345.08|348|345.6|348|345.6|347.31|344.91|0
1650552010000|2022-04-21 14:40:10|348.17|345.77|348.68|346.28|348.68|346.28|348.17|345.77|0
1650552020000|2022-04-21 14:40:20|348.51|346.11|348.17|345.77|348.51|346.11|347.82|345.42|0
1650552030000|2022-04-21 14:40:30|348.42|346.02|348.68|346.28|349.02|346.62|348.42|346.02|0
1650552040000|2022-04-21 14:40:40|349.02|346.62|349.02|346.62|349.19|346.79|349.02|346.62|0
1650552050000|2022-04-21 14:40:50|349.53|347.13|349.87|347.47|349.87|347.47|349.36|346.96|0
1650552060000|2022-04-21 14:41:00|349.7|347.3|350.04|347.64|350.04|347.64|349.7|347.3|0
1650552070000|2022-04-21 14:41:10|349.87|347.47|351.06|348.66|351.06|348.66|349.87|347.47|0
1650552080000|2022-04-21 14:41:20|350.72|348.32|351.06|348.66|351.06|348.66|350.72|348.32|0
1650552090000|2022-04-21 14:41:30|350.98|348.58|351.41|349.01|351.58|349.18|350.98|348.58|0
1650552100000|2022-04-21 14:41:40|351.58|349.18|350.89|348.49|351.58|349.18|350.89|348.49|0
1650552110000|2022-04-21 14:41:50|350.04|347.64|349.36|346.96|350.04|347.64|349.36|346.96|0
1650552120000|2022-04-21 14:42:00|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1650552130000|2022-04-21 14:42:10|349.02|346.62|348.85|346.45|349.19|346.79|348.68|346.28|0
1650552140000|2022-04-21 14:42:20|348.59|346.19|348.33|345.93|348.59|346.19|348.33|345.93|0
1650552150000|2022-04-21 14:42:30|348.5|346.1|348.68|346.28|348.68|346.28|348.33|345.93|0
1650552160000|2022-04-21 14:42:40|348.85|346.45|349.19|346.79|349.19|346.79|348.85|346.45|0
1650552170000|2022-04-21 14:42:50|349.02|346.62|349.02|346.62|349.19|346.79|349.02|346.62|0
1650552180000|2022-04-21 14:43:00|349.19|346.79|348.5|346.1|349.19|346.79|348.5|346.1|0
1650552190000|2022-04-21 14:43:10|348.33|345.93|348.33|345.93|348.67|346.27|348.33|345.93|0
1650552200000|2022-04-21 14:43:20|348.5|346.1|348.85|346.45|348.85|346.45|348.5|346.1|0
1650552210000|2022-04-21 14:43:30|349.02|346.62|348.84|346.44|349.02|346.62|348.76|346.36|0
1650552220000|2022-04-21 14:43:40|349.36|346.96|350.38|347.98|350.38|347.98|349.36|346.96|0
1650552230000|2022-04-21 14:43:50|350.72|348.32|350.89|348.49|351.06|348.66|350.72|348.32|0
1650552240000|2022-04-21 14:44:00|350.55|348.15|350.55|348.15|351.06|348.66|350.55|348.15|0
1650552250000|2022-04-21 14:44:10|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1650552260000|2022-04-21 14:44:20|350.38|347.98|350.04|347.64|350.38|347.98|350.04|347.64|0
1650552270000|2022-04-21 14:44:30|349.87|347.47|349.62|347.22|350.04|347.64|349.62|347.22|0
1650552280000|2022-04-21 14:44:40|350.04|347.64|350.21|347.81|350.38|347.98|350.04|347.64|0
1650552290000|2022-04-21 14:44:50|350.04|347.64|349.87|347.47|350.04|347.64|349.7|347.3|0
1650552300000|2022-04-21 14:45:00|350.04|347.64|349.87|347.47|350.21|347.81|349.87|347.47|0
1650552310000|2022-04-21 14:45:10|350.21|347.81|350.72|348.32|350.72|348.32|350.21|347.81|0
1650552320000|2022-04-21 14:45:20|350.38|347.98|350.55|348.15|350.72|348.32|350.38|347.98|0
1650552330000|2022-04-21 14:45:30|350.72|348.32|350.47|348.07|350.72|348.32|350.38|347.98|0
1650552340000|2022-04-21 14:45:40|351.06|348.66|350.64|348.24|351.06|348.66|350.55|348.15|0
1650552350000|2022-04-21 14:45:50|350.55|348.15|350.98|348.58|350.98|348.58|350.55|348.15|0
1650552360000|2022-04-21 14:46:00|351.75|349.35|351.06|348.66|351.75|349.35|351.06|348.66|0
1650552370000|2022-04-21 14:46:10|351.15|348.75|351.06|348.66|351.23|348.83|351.06|348.66|0
1650552380000|2022-04-21 14:46:20|350.72|348.32|350.64|348.24|350.89|348.49|350.64|348.24|0
1650552390000|2022-04-21 14:46:30|350.89|348.49|351.06|348.66|351.23|348.83|350.89|348.49|0
1650552400000|2022-04-21 14:46:40|350.72|348.32|350.55|348.15|350.72|348.32|350.38|347.98|0
1650552410000|2022-04-21 14:46:50|350.38|347.98|352.43|350.03|352.43|350.03|350.38|347.98|0
1650552420000|2022-04-21 14:47:00|352.09|349.69|352.77|350.37|352.77|350.37|352.09|349.69|0
1650552440000|2022-04-21 14:47:20|352.6|350.2|354.32|351.92|354.32|351.92|352.6|350.2|0
1650552450000|2022-04-21 14:47:30|353.98|351.58|353.98|351.58|354.32|351.92|353.8|351.4|0
1650552460000|2022-04-21 14:47:40|354.15|351.75|354.32|351.92|354.32|351.92|354.15|351.75|0
1650552470000|2022-04-21 14:47:50|354.41|352.01|354.83|352.43|354.83|352.43|354.41|352.01|0
1650552480000|2022-04-21 14:48:00|354.49|352.09|354.49|352.09|354.49|352.09|353.98|351.58|0
1650552490000|2022-04-21 14:48:10|354.66|352.26|354.32|351.92|354.66|352.26|354.32|351.92|0
1650552500000|2022-04-21 14:48:20|354.66|352.26|355.18|352.78|355.18|352.78|354.66|352.26|0
1650552510000|2022-04-21 14:48:30|355.01|352.61|355.01|352.61|355.18|352.78|355.01|352.61|0
1650552520000|2022-04-21 14:48:40|355.18|352.78|355.52|353.12|355.52|353.12|355.18|352.78|0
1650552530000|2022-04-21 14:48:50|355.35|352.95|355.7|353.3|355.87|353.47|355.35|352.95|0
1650552540000|2022-04-21 14:49:00|355.52|353.12|355.87|353.47|355.87|353.47|355.52|353.12|0
1650552550000|2022-04-21 14:49:10|355.61|353.21|355.52|353.12|355.61|353.21|355.35|352.95|0
1650552560000|2022-04-21 14:49:20|355.87|353.47|355.52|353.12|355.87|353.47|355.52|353.12|0
1650552570000|2022-04-21 14:49:30|355.87|353.47|356.04|353.64|356.04|353.64|355.78|353.38|0
1650552580000|2022-04-21 14:49:40|355.87|353.47|355.69|353.29|355.87|353.47|355.69|353.29|0
1650552590000|2022-04-21 14:49:50|355.52|353.12|355.35|352.95|355.52|353.12|355.35|352.95|0
1650552600000|2022-04-21 14:50:00|355.69|353.29|356.19|353.79|356.53|354.13|355.69|353.29|0
1650552610000|2022-04-21 14:50:10|356.02|353.62|353.99|351.59|356.02|353.62|353.99|351.59|0
1650552620000|2022-04-21 14:50:20|353.82|351.42|353.14|350.74|353.82|351.42|353.14|350.74|0
1650552630000|2022-04-21 14:50:30|352.96|350.56|352.96|350.56|353.14|350.74|352.96|350.56|0
1650552640000|2022-04-21 14:50:40|353.14|350.74|353.65|351.25|353.82|351.42|353.14|350.74|0
1650552650000|2022-04-21 14:50:50|353.48|351.08|353.48|351.08|353.65|351.25|353.48|351.08|0
1650552660000|2022-04-21 14:51:00|353.82|351.42|354.85|352.45|354.85|352.45|353.82|351.42|0
1650552670000|2022-04-21 14:51:10|355.03|352.63|355.37|352.97|355.37|352.97|355.03|352.63|0
1650552680000|2022-04-21 14:51:20|356.23|353.83|356.58|354.18|356.58|354.18|356.23|353.83|0
1650552690000|2022-04-21 14:51:30|356.41|354.01|356.23|353.83|356.58|354.18|356.23|353.83|0
1650552700000|2022-04-21 14:51:40|355.72|353.32|355.54|353.14|355.89|353.49|355.54|353.14|0
1650552710000|2022-04-21 14:51:50|355.2|352.8|355.37|352.97|355.37|352.97|355.2|352.8|0
1650552720000|2022-04-21 14:52:00|355.2|352.8|354.51|352.11|355.2|352.8|354.34|351.94|0
1650552730000|2022-04-21 14:52:10|354.85|352.45|354.68|352.28|354.85|352.45|354.68|352.28|0
1650552740000|2022-04-21 14:52:20|354.85|352.45|355.2|352.8|355.2|352.8|354.68|352.28|0
1650552750000|2022-04-21 14:52:30|355.46|353.06|355.54|353.14|355.72|353.32|355.46|353.06|0
1650552760000|2022-04-21 14:52:40|355.72|353.32|355.2|352.8|355.72|353.32|355.2|352.8|0
1650552770000|2022-04-21 14:52:50|355.03|352.63|354.85|352.45|355.03|352.63|354.85|352.45|0
1650552780000|2022-04-21 14:53:00|354.68|352.28|354.85|352.45|355.03|352.63|354.68|352.28|0
1650552790000|2022-04-21 14:53:10|355.03|352.63|354.34|351.94|355.03|352.63|354.34|351.94|0
1650552800000|2022-04-21 14:53:20|353.99|351.59|353.99|351.59|354.17|351.77|353.99|351.59|0
1650552810000|2022-04-21 14:53:30|354.17|351.77|354.34|351.94|354.34|351.94|354.17|351.77|0
1650552820000|2022-04-21 14:53:40|354.51|352.11|354.51|352.11|354.51|352.11|354.34|351.94|0
1650552830000|2022-04-21 14:53:50|354.17|351.77|354.17|351.77|354.17|351.77|353.99|351.59|0
1650552840000|2022-04-21 14:54:00|354.34|351.94|354.17|351.77|354.51|352.11|354.17|351.77|0
1650552850000|2022-04-21 14:54:10|354.51|352.11|355.2|352.8|355.2|352.8|354.51|352.11|0
1650552860000|2022-04-21 14:54:20|355.03|352.63|354.85|352.45|355.2|352.8|354.85|352.45|0
1650552870000|2022-04-21 14:54:30|355.29|352.89|354.85|352.45|355.37|352.97|354.85|352.45|0
1650552880000|2022-04-21 14:54:40|355.37|352.97|355.2|352.8|355.54|353.14|355.2|352.8|0
1650552890000|2022-04-21 14:54:50|355.54|353.14|355.37|352.97|355.71|353.31|355.37|352.97|0
1650552900000|2022-04-21 14:55:00|355.89|353.49|355.71|353.31|355.89|353.49|355.37|352.97|0
1650552910000|2022-04-21 14:55:10|355.37|352.97|355.37|352.97|355.54|353.14|355.2|352.8|0
1650552920000|2022-04-21 14:55:20|355.54|353.14|355.71|353.31|355.71|353.31|355.54|353.14|0
1650552930000|2022-04-21 14:55:30|355.54|353.14|355.89|353.49|356.06|353.66|355.54|353.14|0
1650552940000|2022-04-21 14:55:40|355.54|353.14|356.06|353.66|356.06|353.66|355.54|353.14|0
1650552950000|2022-04-21 14:55:50|356.23|353.83|356.58|354.18|356.58|354.18|356.23|353.83|0
1650552960000|2022-04-21 14:56:00|356.75|354.35|356.4|354|356.75|354.35|356.4|354|0
1650552970000|2022-04-21 14:56:10|356.06|353.66|355.63|353.23|356.06|353.66|355.46|353.06|0
1650552980000|2022-04-21 14:56:20|355.54|353.14|355.71|353.31|355.71|353.31|355.54|353.14|0
1650552990000|2022-04-21 14:56:30|355.54|353.14|355.71|353.31|355.89|353.49|355.54|353.14|0
1650553000000|2022-04-21 14:56:40|355.37|352.97|355.2|352.8|355.54|353.14|355.2|352.8|0
1650553010000|2022-04-21 14:56:50|355.37|352.97|355.71|353.31|355.71|353.31|355.37|352.97|0
1650553020000|2022-04-21 14:57:00|355.89|353.49|355.54|353.14|355.89|353.49|355.54|353.14|0
1650553030000|2022-04-21 14:57:10|355.89|353.49|356.23|353.83|356.23|353.83|355.89|353.49|0
1650553040000|2022-04-21 14:57:20|356.32|353.92|355.8|353.4|356.32|353.92|355.8|353.4|0
1650553050000|2022-04-21 14:57:30|356.23|353.83|356.06|353.66|356.23|353.83|356.06|353.66|0
1650553060000|2022-04-21 14:57:40|356.23|353.83|355.63|353.23|356.23|353.83|355.63|353.23|0
1650553070000|2022-04-21 14:57:50|355.71|353.31|355.02|352.62|355.71|353.31|355.02|352.62|0
1650553080000|2022-04-21 14:58:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1650553090000|2022-04-21 14:58:10|354.85|352.45|355.37|352.97|355.37|352.97|354.85|352.45|0
1650553100000|2022-04-21 14:58:20|355.54|353.14|355.54|353.14|355.71|353.31|355.54|353.14|0
1650553110000|2022-04-21 14:58:30|355.37|352.97|355.2|352.8|355.37|352.97|355.2|352.8|0
1650553120000|2022-04-21 14:58:40|355.02|352.62|354.85|352.45|355.2|352.8|354.85|352.45|0
1650553130000|2022-04-21 14:58:50|354.68|352.28|354.42|352.02|354.68|352.28|354.34|351.94|0
1650553140000|2022-04-21 14:59:00|353.99|351.59|353.99|351.59|353.99|351.59|353.91|351.51|0
1650553150000|2022-04-21 14:59:10|353.48|351.08|353.82|351.42|353.82|351.42|353.48|351.08|0
1650553160000|2022-04-21 14:59:20|353.99|351.59|354.68|352.28|354.68|352.28|353.99|351.59|0
1650553170000|2022-04-21 14:59:30|354.51|352.11|354.68|352.28|354.68|352.28|354.34|351.94|0
1650553180000|2022-04-21 14:59:40|354.16|351.76|354.51|352.11|354.51|352.11|354.16|351.76|0
1650553190000|2022-04-21 14:59:50|354.16|351.76|353.99|351.59|354.16|351.76|353.99|351.59|0
1650553200000|2022-04-21 15:00:00|354.85|352.45|354.85|352.45|354.85|352.45|354.68|352.28|0
1650553210000|2022-04-21 15:00:10|355.2|352.8|355.63|353.23|355.71|353.31|355.2|352.8|0
1650553220000|2022-04-21 15:00:20|355.37|352.97|355.54|353.14|355.54|353.14|355.37|352.97|0
1650553230000|2022-04-21 15:00:30|355.71|353.31|355.37|352.97|355.71|353.31|355.37|352.97|0
1650553240000|2022-04-21 15:00:40|355.2|352.8|354.51|352.11|355.2|352.8|354.33|351.93|0
1650553250000|2022-04-21 15:00:50|354.33|351.93|353.99|351.59|354.33|351.93|353.99|351.59|0
1650553260000|2022-04-21 15:01:00|353.82|351.42|353.3|350.9|353.82|351.42|353.3|350.9|0
1650553270000|2022-04-21 15:01:10|353.13|350.73|353.13|350.73|353.3|350.9|353.13|350.73|0
1650553280000|2022-04-21 15:01:20|353.3|350.9|353.13|350.73|353.3|350.9|353.13|350.73|0
1650553290000|2022-04-21 15:01:30|353.3|350.9|353.3|350.9|353.47|351.07|353.3|350.9|0
1650553300000|2022-04-21 15:01:40|353.13|350.73|352.79|350.39|353.13|350.73|352.79|350.39|0
1650553310000|2022-04-21 15:01:50|352.27|349.87|352.1|349.7|352.44|350.04|352.1|349.7|0
1650553320000|2022-04-21 15:02:00|352.79|350.39|353.05|350.65|353.05|350.65|352.62|350.22|0
1650553330000|2022-04-21 15:02:10|353.3|350.9|353.65|351.25|353.82|351.42|353.3|350.9|0
1650553340000|2022-04-21 15:02:20|353.82|351.42|354.16|351.76|354.16|351.76|353.82|351.42|0
1650553350000|2022-04-21 15:02:30|354.33|351.93|354.16|351.76|354.33|351.93|354.16|351.76|0
1650553360000|2022-04-21 15:02:40|353.65|351.25|353.82|351.42|353.99|351.59|353.65|351.25|0
1650553370000|2022-04-21 15:02:50|353.65|351.25|353.82|351.42|353.82|351.42|353.65|351.25|0
1650553380000|2022-04-21 15:03:00|354.51|352.11|354.51|352.11|354.51|352.11|354.33|351.93|0
1650553390000|2022-04-21 15:03:10|353.99|351.59|354.16|351.76|354.16|351.76|353.99|351.59|0
1650553400000|2022-04-21 15:03:20|354.33|351.93|354.68|352.28|354.68|352.28|354.33|351.93|0
1650553410000|2022-04-21 15:03:30|354.51|352.11|354.33|351.93|354.51|352.11|354.33|351.93|0
1650553420000|2022-04-21 15:03:40|354.16|351.76|353.47|351.07|354.16|351.76|353.47|351.07|0
1650553430000|2022-04-21 15:03:50|353.65|351.25|353.82|351.42|353.82|351.42|353.47|351.07|0
1650553440000|2022-04-21 15:04:00|353.47|351.07|353.13|350.73|353.47|351.07|353.13|350.73|0
1650553450000|2022-04-21 15:04:10|353.3|350.9|353.65|351.25|353.65|351.25|353.3|350.9|0
1650553460000|2022-04-21 15:04:20|353.47|351.07|353.3|350.9|353.47|351.07|353.22|350.82|0
1650553470000|2022-04-21 15:04:30|352.96|350.56|352.88|350.48|352.96|350.56|352.88|350.48|0
1650553480000|2022-04-21 15:04:40|352.96|350.56|352.88|350.48|353.13|350.73|352.88|350.48|0
1650553490000|2022-04-21 15:04:50|352.96|350.56|352.96|350.56|353.13|350.73|352.79|350.39|0
1650553500000|2022-04-21 15:05:00|352.61|350.21|352.96|350.56|352.96|350.56|352.44|350.04|0
1650553510000|2022-04-21 15:05:10|353.22|350.82|354.33|351.93|354.33|351.93|353.22|350.82|0
1650553520000|2022-04-21 15:05:20|354.16|351.76|354.16|351.76|354.16|351.76|353.99|351.59|0
1650553530000|2022-04-21 15:05:30|354.68|352.28|354.5|352.1|354.68|352.28|354.33|351.93|0
1650553540000|2022-04-21 15:05:40|354.33|351.93|354.85|352.45|354.85|352.45|354.33|351.93|0
1650553550000|2022-04-21 15:05:50|355.19|352.79|355.37|352.97|355.37|352.97|355.19|352.79|0
1650553560000|2022-04-21 15:06:00|355.54|353.14|356.32|353.92|356.4|354|355.54|353.14|0
1650553570000|2022-04-21 15:06:10|356.57|354.17|356.57|354.17|356.92|354.52|356.57|354.17|0
1650553580000|2022-04-21 15:06:20|356.4|354|356.23|353.83|356.75|354.35|356.23|353.83|0
1650553590000|2022-04-21 15:06:30|356.06|353.66|355.37|352.97|356.06|353.66|355.37|352.97|0
1650553600000|2022-04-21 15:06:40|354.85|352.45|355.02|352.62|355.19|352.79|354.68|352.28|0
1650553610000|2022-04-21 15:06:50|354.5|352.1|354.68|352.28|354.85|352.45|354.5|352.1|0
1650553620000|2022-04-21 15:07:00|354.5|352.1|354.33|351.93|354.5|352.1|354.33|351.93|0
1650553630000|2022-04-21 15:07:10|354.5|352.1|355.37|352.97|355.37|352.97|354.5|352.1|0
1650553640000|2022-04-21 15:07:20|355.28|352.88|354.33|351.93|355.28|352.88|354.33|351.93|0
1650553650000|2022-04-21 15:07:30|354.5|352.1|354.85|352.45|354.85|352.45|354.5|352.1|0
1650553660000|2022-04-21 15:07:40|354.68|352.28|355.37|352.97|355.37|352.97|354.68|352.28|0
1650553670000|2022-04-21 15:07:50|354.85|352.45|355.19|352.79|355.19|352.79|354.85|352.45|0
1650553680000|2022-04-21 15:08:00|355.37|352.97|356.23|353.83|356.23|353.83|355.37|352.97|0
1650553690000|2022-04-21 15:08:10|356.05|353.65|355.71|353.31|356.05|353.65|355.54|353.14|0
1650553700000|2022-04-21 15:08:20|355.54|353.14|355.36|352.96|355.54|353.14|355.19|352.79|0
1650553710000|2022-04-21 15:08:30|355.54|353.14|355.71|353.31|355.8|353.4|355.54|353.14|0
1650553720000|2022-04-21 15:08:40|355.54|353.14|355.88|353.48|355.88|353.48|355.36|352.96|0
1650553730000|2022-04-21 15:08:50|355.54|353.14|355.54|353.14|355.54|353.14|355.36|352.96|0
1650553740000|2022-04-21 15:09:00|355.88|353.48|355.88|353.48|355.88|353.48|355.71|353.31|0
1650553750000|2022-04-21 15:09:10|355.54|353.14|356.05|353.65|356.05|353.65|355.54|353.14|0
1650553760000|2022-04-21 15:09:20|356.32|353.92|356.05|353.65|356.32|353.92|356.05|353.65|0
1650553770000|2022-04-21 15:09:30|355.8|353.4|355.19|352.79|355.8|353.4|355.02|352.62|0
1650553780000|2022-04-21 15:09:40|355.54|353.14|355.71|353.31|355.88|353.48|355.54|353.14|0
1650553790000|2022-04-21 15:09:50|356.05|353.65|355.36|352.96|356.05|353.65|355.36|352.96|0
1650553800000|2022-04-21 15:10:00|356.05|353.65|355.02|352.62|356.05|353.65|355.02|352.62|0
1650553810000|2022-04-21 15:10:10|355.28|352.88|355.36|352.96|355.54|353.14|355.28|352.88|0
1650553820000|2022-04-21 15:10:20|355.19|352.79|354.85|352.45|355.19|352.79|354.85|352.45|0
1650553830000|2022-04-21 15:10:30|355.02|352.62|355.45|353.05|355.45|353.05|355.02|352.62|0
1650553840000|2022-04-21 15:10:40|355.71|353.31|355.19|352.79|355.71|353.31|355.02|352.62|0
1650553850000|2022-04-21 15:10:50|355.36|352.96|355.19|352.79|355.54|353.14|355.02|352.62|0
1650553860000|2022-04-21 15:11:00|355.36|352.96|355.02|352.62|355.97|353.57|355.02|352.62|0
1650553870000|2022-04-21 15:11:10|354.85|352.45|354.5|352.1|354.85|352.45|354.42|352.02|0
1650553880000|2022-04-21 15:11:20|353.81|351.41|353.47|351.07|353.81|351.41|353.3|350.9|0
1650553890000|2022-04-21 15:11:30|353.3|350.9|353.47|351.07|353.47|351.07|353.3|350.9|0
1650553900000|2022-04-21 15:11:40|352.96|350.56|352.44|350.04|352.96|350.56|352.27|349.87|0
1650553910000|2022-04-21 15:11:50|352.96|350.56|352.61|350.21|352.96|350.56|352.53|350.13|0
1650553920000|2022-04-21 15:12:00|353.13|350.73|353.47|351.07|353.47|351.07|353.13|350.73|0
1650553930000|2022-04-21 15:12:10|352.96|350.56|352.78|350.38|352.96|350.56|352.78|350.38|0
1650553940000|2022-04-21 15:12:20|353.13|350.73|352.44|350.04|353.13|350.73|352.44|350.04|0
1650553950000|2022-04-21 15:12:30|352.61|350.21|352.61|350.21|352.78|350.38|352.61|350.21|0
1650553960000|2022-04-21 15:12:40|352.78|350.38|352.44|350.04|352.78|350.38|352.44|350.04|0
1650553970000|2022-04-21 15:12:50|352.61|350.21|352.36|349.96|352.61|350.21|352.36|349.96|0
1650553980000|2022-04-21 15:13:00|352.27|349.87|352.78|350.38|352.78|350.38|352.27|349.87|0
1650553990000|2022-04-21 15:13:10|352.61|350.21|352.44|350.04|352.61|350.21|352.44|350.04|0
1650554000000|2022-04-21 15:13:20|352.61|350.21|352.61|350.21|352.61|350.21|352.44|350.04|0
1650554010000|2022-04-21 15:13:30|352.7|350.3|352.27|349.87|352.7|350.3|352.27|349.87|0
1650554020000|2022-04-21 15:13:40|352.1|349.7|352.53|350.13|352.53|350.13|352.1|349.7|0
1650554030000|2022-04-21 15:13:50|352.44|350.04|352.78|350.38|352.78|350.38|352.44|350.04|0
1650554040000|2022-04-21 15:14:00|352.87|350.47|352.78|350.38|352.87|350.47|352.78|350.38|0
1650554050000|2022-04-21 15:14:10|352.95|350.55|353.56|351.16|353.56|351.16|352.95|350.55|0
1650554060000|2022-04-21 15:14:20|353.81|351.41|353.3|350.9|354.16|351.76|353.3|350.9|0
1650554070000|2022-04-21 15:14:30|353.47|351.07|353.47|351.07|353.81|351.41|353.47|351.07|0
1650554080000|2022-04-21 15:14:40|353.3|350.9|353.81|351.41|353.99|351.59|353.3|350.9|0
1650554090000|2022-04-21 15:14:50|354.16|351.76|353.99|351.59|354.16|351.76|353.9|351.5|0
1650554100000|2022-04-21 15:15:00|353.47|351.07|354.16|351.76|354.33|351.93|353.47|351.07|0
1650554110000|2022-04-21 15:15:10|354.5|352.1|354.42|352.02|354.5|352.1|354.33|351.93|0
1650554120000|2022-04-21 15:15:20|354.67|352.27|354.42|352.02|354.76|352.36|354.42|352.02|0
1650554130000|2022-04-21 15:15:30|354.33|351.93|354.85|352.45|354.85|352.45|354.33|351.93|0
1650554140000|2022-04-21 15:15:40|354.5|352.1|354.16|351.76|354.5|352.1|354.16|351.76|0
1650554150000|2022-04-21 15:15:50|353.98|351.58|354.16|351.76|354.33|351.93|353.98|351.58|0
1650554160000|2022-04-21 15:16:00|354.33|351.93|354.33|351.93|354.85|352.45|354.33|351.93|0
1650554170000|2022-04-21 15:16:10|354.67|352.27|355.02|352.62|355.02|352.62|354.67|352.27|0
1650554180000|2022-04-21 15:16:20|355.19|352.79|354.84|352.44|355.19|352.79|354.84|352.44|0
1650554190000|2022-04-21 15:16:30|354.67|352.27|354.25|351.85|354.67|352.27|354.25|351.85|0
1650554200000|2022-04-21 15:16:40|354.33|351.93|354.16|351.76|354.33|351.93|353.98|351.58|0
1650554210000|2022-04-21 15:16:50|353.98|351.58|353.98|351.58|353.98|351.58|353.64|351.24|0
1650554220000|2022-04-21 15:17:00|353.64|351.24|353.64|351.24|354.16|351.76|353.64|351.24|0
1650554230000|2022-04-21 15:17:10|353.98|351.58|354.5|352.1|354.5|352.1|353.98|351.58|0
1650554240000|2022-04-21 15:17:20|354.33|351.93|354.67|352.27|354.67|352.27|354.33|351.93|0
1650554250000|2022-04-21 15:17:30|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1650554260000|2022-04-21 15:17:40|354.67|352.27|355.8|353.4|355.8|353.4|354.67|352.27|0
1650554270000|2022-04-21 15:17:50|355.71|353.31|355.36|352.96|355.88|353.48|355.36|352.96|0
1650554280000|2022-04-21 15:18:00|355.71|353.31|356.57|354.17|356.57|354.17|355.71|353.31|0
1650554290000|2022-04-21 15:18:10|356.22|353.82|356.4|354|356.4|354|356.22|353.82|0
1650554300000|2022-04-21 15:18:20|356.05|353.65|356.57|354.17|356.57|354.17|356.05|353.65|0
1650554310000|2022-04-21 15:18:30|356.74|354.34|356.57|354.17|356.74|354.34|356.49|354.09|0
1650554320000|2022-04-21 15:18:40|356.4|354|356.22|353.82|356.4|354|356.22|353.82|0
1650554330000|2022-04-21 15:18:50|356.05|353.65|356.4|354|356.4|354|356.05|353.65|0
1650554340000|2022-04-21 15:19:00|356.74|354.34|356.4|354|356.74|354.34|356.4|354|0
1650554350000|2022-04-21 15:19:10|356.22|353.82|356.22|353.82|356.22|353.82|356.05|353.65|0
1650554360000|2022-04-21 15:19:20|356.14|353.74|356.83|354.43|356.83|354.43|356.14|353.74|0
1650554370000|2022-04-21 15:19:30|357.43|355.03|355.71|353.31|357.78|355.38|355.71|353.31|0
1650554380000|2022-04-21 15:19:40|356.05|353.65|355.19|352.79|356.05|353.65|355.19|352.79|0
1650554390000|2022-04-21 15:19:50|355.02|352.62|354.84|352.44|355.02|352.62|354.84|352.44|0
1650554400000|2022-04-21 15:20:00|355.02|352.62|354.67|352.27|355.02|352.62|354.5|352.1|0
1650554410000|2022-04-21 15:20:10|355.02|352.62|355.02|352.62|355.02|352.62|354.67|352.27|0
1650554420000|2022-04-21 15:20:20|355.11|352.71|355.53|353.13|355.53|353.13|355.11|352.71|0
1650554430000|2022-04-21 15:20:30|355.7|353.3|355.53|353.13|355.7|353.3|355.53|353.13|0
1650554440000|2022-04-21 15:20:40|355.7|353.3|356.57|354.17|356.57|354.17|355.7|353.3|0
1650554450000|2022-04-21 15:20:50|356.91|354.51|357.26|354.86|357.26|354.86|356.74|354.34|0
1650554460000|2022-04-21 15:21:00|357.43|355.03|358.64|356.24|358.64|356.24|357.43|355.03|0
1650554470000|2022-04-21 15:21:10|358.56|356.16|359.68|357.28|359.68|357.28|358.56|356.16|0
1650554480000|2022-04-21 15:21:20|359.86|357.46|359.86|357.46|360.2|357.8|359.86|357.46|0
1650554490000|2022-04-21 15:21:30|360.03|357.63|359.51|357.11|360.38|357.98|359.51|357.11|0
1650554500000|2022-04-21 15:21:40|359.86|357.46|359.86|357.46|360.2|357.8|359.86|357.46|0
1650554510000|2022-04-21 15:21:50|360.55|358.15|360.03|357.63|360.55|358.15|360.03|357.63|0
1650554520000|2022-04-21 15:22:00|359.86|357.46|359.86|357.46|359.86|357.46|359.68|357.28|0
1650554530000|2022-04-21 15:22:10|360.03|357.63|359.51|357.11|360.03|357.63|359.51|357.11|0
1650554540000|2022-04-21 15:22:20|358.99|356.59|359.34|356.94|359.34|356.94|358.99|356.59|0
1650554550000|2022-04-21 15:22:30|358.99|356.59|358.82|356.42|359.16|356.76|358.82|356.42|0
1650554560000|2022-04-21 15:22:40|358.99|356.59|358.99|356.59|359.16|356.76|358.82|356.42|0
1650554570000|2022-04-21 15:22:50|359.34|356.94|359.51|357.11|359.51|357.11|359.16|356.76|0
1650554580000|2022-04-21 15:23:00|359.34|356.94|358.82|356.42|359.34|356.94|358.64|356.24|0
1650554590000|2022-04-21 15:23:10|358.64|356.24|358.82|356.42|358.82|356.42|358.64|356.24|0
1650554600000|2022-04-21 15:23:20|358.64|356.24|359.16|356.76|359.16|356.76|358.64|356.24|0
1650554610000|2022-04-21 15:23:30|359.08|356.68|359.16|356.76|359.51|357.11|359.08|356.68|0
1650554620000|2022-04-21 15:23:40|358.99|356.59|358.64|356.24|359.16|356.76|358.64|356.24|0
1650554630000|2022-04-21 15:23:50|358.99|356.59|359.16|356.76|359.16|356.76|358.82|356.42|0
1650554640000|2022-04-21 15:24:00|358.82|356.42|357.95|355.55|358.82|356.42|357.6|355.2|0
1650554650000|2022-04-21 15:24:10|358.12|355.72|357.08|354.68|358.12|355.72|357.08|354.68|0
1650554660000|2022-04-21 15:24:20|357|354.6|357.08|354.68|357.08|354.68|356.74|354.34|0
1650554670000|2022-04-21 15:24:30|356.91|354.51|356.91|354.51|357.08|354.68|356.91|354.51|0
1650554680000|2022-04-21 15:24:40|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1650554690000|2022-04-21 15:24:50|356.91|354.51|357.08|354.68|357.08|354.68|356.74|354.34|0
1650554700000|2022-04-21 15:25:00|357.17|354.77|355.88|353.48|357.17|354.77|355.88|353.48|0
1650554710000|2022-04-21 15:25:10|355.7|353.3|355.19|352.79|355.7|353.3|355.19|352.79|0
1650554720000|2022-04-21 15:25:20|355.01|352.61|355.19|352.79|355.19|352.79|355.01|352.61|0
1650554730000|2022-04-21 15:25:30|355.53|353.13|355.53|353.13|355.53|353.13|355.36|352.96|0
1650554740000|2022-04-21 15:25:40|355.36|352.96|355.53|353.13|355.53|353.13|355.36|352.96|0
1650554750000|2022-04-21 15:25:50|355.7|353.3|355.7|353.3|355.88|353.48|355.7|353.3|0
1650554760000|2022-04-21 15:26:00|355.62|353.22|355.7|353.3|355.7|353.3|355.53|353.13|0
1650554770000|2022-04-21 15:26:10|355.36|352.96|355.88|353.48|355.88|353.48|355.36|352.96|0
1650554780000|2022-04-21 15:26:20|355.7|353.3|356.05|353.65|356.05|353.65|355.7|353.3|0
1650554790000|2022-04-21 15:26:30|355.88|353.48|355.88|353.48|356.05|353.65|355.88|353.48|0
1650554800000|2022-04-21 15:26:40|355.36|352.96|355.7|353.3|355.7|353.3|355.27|352.87|0
1650554810000|2022-04-21 15:26:50|355.53|353.13|355.36|352.96|355.7|353.3|355.36|352.96|0
1650554820000|2022-04-21 15:27:00|355.53|353.13|354.84|352.44|355.53|353.13|354.84|352.44|0
1650554830000|2022-04-21 15:27:10|354.15|351.75|353.98|351.58|354.15|351.75|353.98|351.58|0
1650554840000|2022-04-21 15:27:20|354.32|351.92|354.5|352.1|354.67|352.27|354.32|351.92|0
1650554850000|2022-04-21 15:27:30|354.32|351.92|354.5|352.1|354.5|352.1|354.32|351.92|0
1650554860000|2022-04-21 15:27:40|354.32|351.92|354.5|352.1|354.5|352.1|354.32|351.92|0
1650554870000|2022-04-21 15:27:50|354.67|352.27|354.84|352.44|355.18|352.78|354.67|352.27|0
1650554880000|2022-04-21 15:28:00|354.67|352.27|355.53|353.13|355.7|353.3|354.67|352.27|0
1650554890000|2022-04-21 15:28:10|356.22|353.82|356.22|353.82|356.39|353.99|356.22|353.82|0
1650554900000|2022-04-21 15:28:20|356.31|353.91|356.56|354.16|356.56|354.16|356.05|353.65|0
1650554910000|2022-04-21 15:28:30|356.39|353.99|356.39|353.99|356.74|354.34|356.39|353.99|0
1650554920000|2022-04-21 15:28:40|356.22|353.82|356.56|354.16|356.56|354.16|356.22|353.82|0
1650554930000|2022-04-21 15:28:50|356.74|354.34|356.91|354.51|356.91|354.51|356.74|354.34|0
1650554940000|2022-04-21 15:29:00|357.77|355.37|357.95|355.55|357.95|355.55|357.43|355.03|0
1650554950000|2022-04-21 15:29:10|358.12|355.72|359.33|356.93|359.33|356.93|358.12|355.72|0
1650554960000|2022-04-21 15:29:20|358.99|356.59|359.33|356.93|359.33|356.93|358.99|356.59|0
1650554970000|2022-04-21 15:29:30|358.99|356.59|358.81|356.41|358.99|356.59|358.81|356.41|0
1650554980000|2022-04-21 15:29:40|358.47|356.07|358.47|356.07|358.64|356.24|358.29|355.89|0
1650554990000|2022-04-21 15:29:50|358.64|356.24|358.29|355.89|358.64|356.24|358.12|355.72|0
1650555000000|2022-04-21 15:30:00|358.99|356.59|359.51|357.11|359.51|357.11|358.81|356.41|0
1650555010000|2022-04-21 15:30:10|359.85|357.45|359.33|356.93|359.85|357.45|359.33|356.93|0
1650555020000|2022-04-21 15:30:20|359.16|356.76|358.64|356.24|359.16|356.76|358.47|356.07|0
1650555030000|2022-04-21 15:30:30|358.81|356.41|358.47|356.07|358.81|356.41|358.38|355.98|0
1650555040000|2022-04-21 15:30:40|358.64|356.24|358.99|356.59|358.99|356.59|358.64|356.24|0
1650555050000|2022-04-21 15:30:50|358.81|356.41|358.73|356.33|358.81|356.41|358.64|356.24|0
1650555060000|2022-04-21 15:31:00|358.47|356.07|358.64|356.24|358.64|356.24|358.12|355.72|0
1650555070000|2022-04-21 15:31:10|358.38|355.98|358.81|356.41|358.81|356.41|358.38|355.98|0
1650555080000|2022-04-21 15:31:20|358.99|356.59|359.25|356.85|359.33|356.93|358.99|356.59|0
1650555090000|2022-04-21 15:31:30|359.16|356.76|358.99|356.59|359.16|356.76|358.81|356.41|0
1650555100000|2022-04-21 15:31:40|359.33|356.93|359.51|357.11|359.51|357.11|359.33|356.93|0
1650555110000|2022-04-21 15:31:50|359.85|357.45|360.03|357.63|360.03|357.63|359.85|357.45|0
1650555120000|2022-04-21 15:32:00|360.2|357.8|359.68|357.28|360.2|357.8|359.51|357.11|0
1650555130000|2022-04-21 15:32:10|360.03|357.63|360.03|357.63|360.03|357.63|359.85|357.45|0
1650555140000|2022-04-21 15:32:20|360.12|357.72|361.42|359.02|361.42|359.02|360.12|357.72|0
1650555150000|2022-04-21 15:32:30|361.07|358.67|361.42|359.02|361.42|359.02|361.07|358.67|0
1650555160000|2022-04-21 15:32:40|361.24|358.84|362.11|359.71|362.29|359.89|361.24|358.84|0
1650555170000|2022-04-21 15:32:50|362.29|359.89|362.64|360.24|362.64|360.24|362.29|359.89|0
1650555180000|2022-04-21 15:33:00|362.29|359.89|361.94|359.54|362.29|359.89|361.94|359.54|0
1650555190000|2022-04-21 15:33:10|361.76|359.36|361.24|358.84|361.76|359.36|361.24|358.84|0
1650555200000|2022-04-21 15:33:20|360.55|358.15|360.55|358.15|360.55|358.15|359.68|357.28|0
1650555210000|2022-04-21 15:33:30|360.89|358.49|361.94|359.54|361.94|359.54|360.89|358.49|0
1650555220000|2022-04-21 15:33:40|362.64|360.24|362.98|360.58|363.86|361.46|362.64|360.24|0
1650555230000|2022-04-21 15:33:50|362.63|360.23|362.98|360.58|362.98|360.58|362.63|360.23|0
1650555240000|2022-04-21 15:34:00|362.63|360.23|362.11|359.71|362.63|360.23|362.11|359.71|0
1650555250000|2022-04-21 15:34:10|362.29|359.89|362.46|360.06|362.46|360.06|361.76|359.36|0
1650555260000|2022-04-21 15:34:20|362.29|359.89|361.94|359.54|362.29|359.89|361.94|359.54|0
1650555270000|2022-04-21 15:34:30|361.07|358.67|361.24|358.84|361.24|358.84|361.07|358.67|0
1650555280000|2022-04-21 15:34:40|361.07|358.67|361.76|359.36|361.76|359.36|361.07|358.67|0
1650555290000|2022-04-21 15:34:50|361.94|359.54|362.03|359.63|362.03|359.63|361.94|359.54|0
1650555300000|2022-04-21 15:35:00|361.24|358.84|361.59|359.19|361.76|359.36|361.24|358.84|0
1650555310000|2022-04-21 15:35:10|361.94|359.54|361.76|359.36|361.94|359.54|361.76|359.36|0
1650555320000|2022-04-21 15:35:20|361.59|359.19|361.94|359.54|361.94|359.54|361.42|359.02|0
1650555330000|2022-04-21 15:35:30|361.76|359.36|361.76|359.36|361.76|359.36|361.68|359.28|0
1650555340000|2022-04-21 15:35:40|361.59|359.19|362.46|360.06|362.46|360.06|361.59|359.19|0
1650555350000|2022-04-21 15:35:50|362.29|359.89|361.07|358.67|362.29|359.89|361.07|358.67|0
1650555360000|2022-04-21 15:36:00|360.72|358.32|360.72|358.32|360.89|358.49|360.72|358.32|0
1650555370000|2022-04-21 15:36:10|360.37|357.97|361.24|358.84|361.24|358.84|360.37|357.97|0
1650555380000|2022-04-21 15:36:20|361.41|359.01|362.11|359.71|362.11|359.71|361.41|359.01|0
1650555390000|2022-04-21 15:36:30|361.41|359.01|360.89|358.49|361.41|359.01|360.81|358.41|0
1650555400000|2022-04-21 15:36:40|361.24|358.84|360.89|358.49|361.24|358.84|360.89|358.49|0
1650555410000|2022-04-21 15:36:50|360.72|358.32|361.24|358.84|361.24|358.84|360.72|358.32|0
1650555420000|2022-04-21 15:37:00|361.59|359.19|361.33|358.93|361.59|359.19|361.24|358.84|0
1650555430000|2022-04-21 15:37:10|361.07|358.67|361.59|359.19|361.59|359.19|360.98|358.58|0
1650555440000|2022-04-21 15:37:20|361.76|359.36|361.59|359.19|361.76|359.36|361.59|359.19|0
1650555450000|2022-04-21 15:37:30|361.5|359.1|361.94|359.54|361.94|359.54|361.5|359.1|0
1650555460000|2022-04-21 15:37:40|361.76|359.36|362.28|359.88|362.28|359.88|361.59|359.19|0
1650555470000|2022-04-21 15:37:50|362.46|360.06|362.81|360.41|362.98|360.58|362.46|360.06|0
1650555480000|2022-04-21 15:38:00|362.63|360.23|362.81|360.41|363.16|360.76|362.63|360.23|0
1650555490000|2022-04-21 15:38:10|363.33|360.93|362.81|360.41|363.33|360.93|362.81|360.41|0
1650555500000|2022-04-21 15:38:20|362.98|360.58|363.33|360.93|363.33|360.93|362.98|360.58|0
1650555510000|2022-04-21 15:38:30|363.16|360.76|363.33|360.93|363.33|360.93|363.16|360.76|0
1650555520000|2022-04-21 15:38:40|363.16|360.76|362.81|360.41|363.16|360.76|362.81|360.41|0
1650555530000|2022-04-21 15:38:50|362.98|360.58|363.51|361.11|363.51|361.11|362.98|360.58|0
1650555540000|2022-04-21 15:39:00|363.33|360.93|363.68|361.28|363.68|361.28|363.33|360.93|0
1650555550000|2022-04-21 15:39:10|363.85|361.45|363.85|361.45|363.85|361.45|363.68|361.28|0
1650555560000|2022-04-21 15:39:20|364.03|361.63|363.68|361.28|364.03|361.63|363.68|361.28|0
1650555570000|2022-04-21 15:39:30|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1650555580000|2022-04-21 15:39:40|363.94|361.54|363.85|361.45|363.94|361.54|363.68|361.28|0
1650555590000|2022-04-21 15:39:50|363.5|361.1|363.33|360.93|363.5|361.1|363.07|360.67|0
1650555600000|2022-04-21 15:40:00|363.5|361.1|363.5|361.1|363.85|361.45|363.5|361.1|0
1650555610000|2022-04-21 15:40:10|363.33|360.93|364.9|362.5|364.9|362.5|363.33|360.93|0
1650555620000|2022-04-21 15:40:20|364.55|362.15|365.08|362.68|365.08|362.68|364.55|362.15|0
1650555630000|2022-04-21 15:40:30|365.25|362.85|364.55|362.15|365.25|362.85|364.55|362.15|0
1650555640000|2022-04-21 15:40:40|364.38|361.98|364.55|362.15|364.55|362.15|364.2|361.8|0
1650555650000|2022-04-21 15:40:50|364.73|362.33|364.2|361.8|364.73|362.33|364.2|361.8|0
1650555660000|2022-04-21 15:41:00|365.54|363.14|364.85|362.45|365.54|363.14|364.85|362.45|0
1650555670000|2022-04-21 15:41:10|364.5|362.1|363.54|361.14|364.67|362.27|363.54|361.14|0
1650555680000|2022-04-21 15:41:20|363.36|360.96|363.54|361.14|363.54|361.14|363.36|360.96|0
1650555690000|2022-04-21 15:41:30|363.71|361.31|365.05|362.65|365.05|362.65|363.71|361.31|0
1650555700000|2022-04-21 15:41:40|364.88|362.48|365.4|363|365.4|363|364.88|362.48|0
1650555710000|2022-04-21 15:41:50|365.23|362.83|365.23|362.83|365.58|363.18|365.23|362.83|0
1650555720000|2022-04-21 15:42:00|365.05|362.65|365.23|362.83|365.23|362.83|364.97|362.57|0
1650555730000|2022-04-21 15:42:10|365.4|363|365.75|363.35|365.75|363.35|365.4|363|0
1650555740000|2022-04-21 15:42:20|366.1|363.7|366.62|364.22|366.62|364.22|365.92|363.52|0
1650555750000|2022-04-21 15:42:30|366.8|364.4|367.67|365.27|367.67|365.27|366.8|364.4|0
1650555760000|2022-04-21 15:42:40|368.03|365.63|368.2|365.8|368.38|365.98|367.85|365.45|0
1650555770000|2022-04-21 15:42:50|368.03|365.63|367.67|365.27|368.03|365.63|367.67|365.27|0
1650555780000|2022-04-21 15:43:00|367.85|365.45|368.03|365.63|368.03|365.63|367.85|365.45|0
1650555790000|2022-04-21 15:43:10|368.12|365.72|367.67|365.27|368.12|365.72|367.67|365.27|0
1650555800000|2022-04-21 15:43:20|367.32|364.92|367.15|364.75|367.32|364.92|367.15|364.75|0
1650555810000|2022-04-21 15:43:30|367.32|364.92|367.15|364.75|367.32|364.92|367.15|364.75|0
1650555820000|2022-04-21 15:43:40|366.97|364.57|366.1|363.7|366.97|364.57|366.1|363.7|0
1650555830000|2022-04-21 15:43:50|366.19|363.79|366.45|364.05|366.54|364.14|366.1|363.7|0
1650555840000|2022-04-21 15:44:00|366.54|364.14|367.15|364.75|367.15|364.75|366.36|363.96|0
1650555850000|2022-04-21 15:44:10|366.45|364.05|366.27|363.87|366.45|364.05|366.1|363.7|0
1650555860000|2022-04-21 15:44:20|366.8|364.4|366.97|364.57|367.15|364.75|366.8|364.4|0
1650555870000|2022-04-21 15:44:30|367.5|365.1|367.67|365.27|367.67|365.27|367.5|365.1|0
1650555880000|2022-04-21 15:44:40|367.85|365.45|367.85|365.45|367.85|365.45|367.67|365.27|0
1650555890000|2022-04-21 15:44:50|367.67|365.27|367.85|365.45|367.85|365.45|367.67|365.27|0
1650555900000|2022-04-21 15:45:00|367.67|365.27|367.5|365.1|367.67|365.27|367.15|364.75|0
1650555910000|2022-04-21 15:45:10|367.32|364.92|367.67|365.27|367.85|365.45|367.32|364.92|0
1650555920000|2022-04-21 15:45:20|367.77|365.37|368.02|365.62|368.02|365.62|367.67|365.27|0
1650555930000|2022-04-21 15:45:30|368.38|365.98|368.73|366.33|368.73|366.33|368.2|365.8|0
1650555940000|2022-04-21 15:45:40|368.55|366.15|368.73|366.33|368.9|366.5|368.55|366.15|0
1650555950000|2022-04-21 15:45:50|368.38|365.98|368.55|366.15|368.55|366.15|368.38|365.98|0
1650555960000|2022-04-21 15:46:00|368.9|366.5|368.55|366.15|368.9|366.5|368.55|366.15|0
1650555970000|2022-04-21 15:46:10|368.73|366.33|368.9|366.5|368.9|366.5|368.55|366.15|0
1650555980000|2022-04-21 15:46:20|368.73|366.33|368.9|366.5|368.9|366.5|368.73|366.33|0
1650555990000|2022-04-21 15:46:30|369.25|366.85|368.73|366.33|369.25|366.85|368.55|366.15|0
1650556000000|2022-04-21 15:46:40|368.55|366.15|368.55|366.15|368.55|366.15|368.37|365.97|0
1650556010000|2022-04-21 15:46:50|368.37|365.97|367.85|365.45|368.55|366.15|367.85|365.45|0
1650556020000|2022-04-21 15:47:00|368.2|365.8|368.2|365.8|368.55|366.15|368.2|365.8|0
1650556030000|2022-04-21 15:47:10|368.02|365.62|367.67|365.27|368.02|365.62|367.5|365.1|0
1650556040000|2022-04-21 15:47:20|367.5|365.1|367.32|364.92|367.5|365.1|367.32|364.92|0
1650556050000|2022-04-21 15:47:30|367.5|365.1|367.85|365.45|367.85|365.45|367.32|364.92|0
1650556060000|2022-04-21 15:47:40|367.5|365.1|367.32|364.92|367.5|365.1|367.15|364.75|0
1650556070000|2022-04-21 15:47:50|367.15|364.75|366.97|364.57|367.15|364.75|366.97|364.57|0
1650556080000|2022-04-21 15:48:00|367.5|365.1|367.15|364.75|367.5|365.1|367.15|364.75|0
1650556090000|2022-04-21 15:48:10|367.32|364.92|367.15|364.75|367.5|365.1|366.97|364.57|0
1650556100000|2022-04-21 15:48:20|367.32|364.92|367.85|365.45|367.85|365.45|367.32|364.92|0
1650556110000|2022-04-21 15:48:30|367.67|365.27|367.67|365.27|367.67|365.27|367.5|365.1|0
1650556120000|2022-04-21 15:48:40|367.85|365.45|368.11|365.71|368.2|365.8|367.85|365.45|0
1650556130000|2022-04-21 15:48:50|368.37|365.97|368.2|365.8|368.55|366.15|368.2|365.8|0
1650556140000|2022-04-21 15:49:00|368.55|366.15|368.82|366.42|368.82|366.42|368.55|366.15|0
1650556150000|2022-04-21 15:49:10|368.72|366.32|368.64|366.24|368.9|366.5|368.64|366.24|0
1650556160000|2022-04-21 15:49:20|368.11|365.71|367.5|365.1|368.11|365.71|367.5|365.1|0
1650556170000|2022-04-21 15:49:30|368.02|365.62|367.85|365.45|368.2|365.8|367.85|365.45|0
1650556180000|2022-04-21 15:49:40|368.02|365.62|367.67|365.27|368.02|365.62|367.67|365.27|0
1650556190000|2022-04-21 15:49:50|367.5|365.1|367.67|365.27|367.67|365.27|367.5|365.1|0
1650556200000|2022-04-21 15:50:00|367.85|365.45|368.2|365.8|368.37|365.97|367.85|365.45|0
1650556210000|2022-04-21 15:50:10|368.37|365.97|368.9|366.5|368.9|366.5|368.37|365.97|0
1650556220000|2022-04-21 15:50:20|369.08|366.68|368.9|366.5|369.25|366.85|368.55|366.15|0
1650556230000|2022-04-21 15:50:30|368.72|366.32|368.37|365.97|368.72|366.32|368.37|365.97|0
1650556240000|2022-04-21 15:50:40|368.29|365.89|368.55|366.15|368.55|366.15|368.2|365.8|0
1650556250000|2022-04-21 15:50:50|368.72|366.32|368.2|365.8|368.72|366.32|368.2|365.8|0
1650556260000|2022-04-21 15:51:00|368.02|365.62|368.02|365.62|368.02|365.62|367.85|365.45|0
1650556270000|2022-04-21 15:51:10|367.85|365.45|368.37|365.97|368.37|365.97|367.85|365.45|0
1650556280000|2022-04-21 15:51:20|368.02|365.62|367.85|365.45|368.2|365.8|367.85|365.45|0
1650556290000|2022-04-21 15:51:30|368.02|365.62|368.2|365.8|368.37|365.97|368.02|365.62|0
1650556300000|2022-04-21 15:51:40|368.55|366.15|368.9|366.5|368.9|366.5|368.55|366.15|0
1650556310000|2022-04-21 15:51:50|368.72|366.32|369.25|366.85|369.25|366.85|368.72|366.32|0
1650556320000|2022-04-21 15:52:00|369.43|367.03|369.07|366.67|369.43|367.03|369.07|366.67|0
1650556330000|2022-04-21 15:52:10|368.37|365.97|368.2|365.8|368.46|366.06|368.2|365.8|0
1650556340000|2022-04-21 15:52:20|368.02|365.62|366.62|364.22|368.02|365.62|366.62|364.22|0
1650556350000|2022-04-21 15:52:30|366.8|364.4|366.62|364.22|366.8|364.4|366.62|364.22|0
1650556360000|2022-04-21 15:52:40|366.27|363.87|366.27|363.87|366.97|364.57|366.27|363.87|0
1650556370000|2022-04-21 15:52:50|366.45|364.05|366.97|364.57|366.97|364.57|366.45|364.05|0
1650556380000|2022-04-21 15:53:00|367.32|364.92|366.8|364.4|367.32|364.92|366.8|364.4|0
1650556390000|2022-04-21 15:53:10|366.71|364.31|366.8|364.4|366.97|364.57|366.62|364.22|0
1650556400000|2022-04-21 15:53:20|366.89|364.49|366.62|364.22|366.89|364.49|366.62|364.22|0
1650556410000|2022-04-21 15:53:30|366.8|364.4|366.45|364.05|366.8|364.4|366.45|364.05|0
1650556420000|2022-04-21 15:53:40|366.27|363.87|366.27|363.87|366.27|363.87|366.1|363.7|0
1650556430000|2022-04-21 15:53:50|366.1|363.7|366.62|364.22|366.62|364.22|366.1|363.7|0
1650556440000|2022-04-21 15:54:00|366.44|364.04|366.62|364.22|366.62|364.22|366.1|363.7|0
1650556450000|2022-04-21 15:54:10|366.79|364.39|367.5|365.1|367.5|365.1|366.79|364.39|0
1650556460000|2022-04-21 15:54:20|367.32|364.92|368.02|365.62|368.02|365.62|367.14|364.74|0
1650556470000|2022-04-21 15:54:30|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1650556480000|2022-04-21 15:54:40|367.85|365.45|368.02|365.62|368.02|365.62|367.67|365.27|0
1650556490000|2022-04-21 15:54:50|368.2|365.8|368.2|365.8|368.2|365.8|368.2|365.8|0
1650556500000|2022-04-21 15:55:00|368.02|365.62|368.37|365.97|368.37|365.97|368.02|365.62|0
1650556510000|2022-04-21 15:55:10|368.11|365.71|368.55|366.15|368.55|366.15|368.11|365.71|0
1650556520000|2022-04-21 15:55:20|368.37|365.97|368.55|366.15|368.55|366.15|368.37|365.97|0
1650556530000|2022-04-21 15:55:30|368.37|365.97|368.72|366.32|368.72|366.32|368.37|365.97|0
1650556540000|2022-04-21 15:55:40|369.07|366.67|368.9|366.5|369.6|367.2|368.9|366.5|0
1650556550000|2022-04-21 15:55:50|369.07|366.67|369.6|367.2|369.6|367.2|369.07|366.67|0
1650556560000|2022-04-21 15:56:00|369.69|367.29|369.6|367.2|369.78|367.38|369.6|367.2|0
1650556570000|2022-04-21 15:56:10|369.78|367.38|370.3|367.9|370.4|368|369.78|367.38|0
1650556580000|2022-04-21 15:56:20|370.13|367.73|370.83|368.43|370.83|368.43|370.13|367.73|0
1650556590000|2022-04-21 15:56:30|370.3|367.9|370.3|367.9|370.3|367.9|369.95|367.55|0
1650556600000|2022-04-21 15:56:40|369.78|367.38|369.95|367.55|369.95|367.55|369.42|367.02|0
1650556610000|2022-04-21 15:56:50|370.13|367.73|370.48|368.08|370.48|368.08|370.13|367.73|0
1650556620000|2022-04-21 15:57:00|371.01|368.61|371.18|368.78|371.36|368.96|371.01|368.61|0
1650556630000|2022-04-21 15:57:10|371.54|369.14|371.89|369.49|371.89|369.49|371.36|368.96|0
1650556640000|2022-04-21 15:57:20|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1650556650000|2022-04-21 15:57:30|372.06|369.66|372.24|369.84|372.24|369.84|372.06|369.66|0
1650556660000|2022-04-21 15:57:40|372.06|369.66|371.89|369.49|372.06|369.66|371.89|369.49|0
1650556670000|2022-04-21 15:57:50|372.06|369.66|371.89|369.49|372.06|369.66|371.89|369.49|0
1650556680000|2022-04-21 15:58:00|371.54|369.14|372.42|370.02|372.42|370.02|371.54|369.14|0
1650556690000|2022-04-21 15:58:10|372.06|369.66|371.89|369.49|372.42|370.02|371.89|369.49|0
1650556700000|2022-04-21 15:58:20|371.71|369.31|372.06|369.66|372.24|369.84|371.71|369.31|0
1650556710000|2022-04-21 15:58:30|372.24|369.84|372.59|370.19|372.77|370.37|372.24|369.84|0
1650556720000|2022-04-21 15:58:40|372.42|370.02|372.42|370.02|372.42|370.02|372.42|370.02|0
1650556730000|2022-04-21 15:58:50|372.59|370.19|372.42|370.02|372.59|370.19|372.24|369.84|0
1650556740000|2022-04-21 15:59:00|372.59|370.19|372.69|370.29|372.69|370.29|372.59|370.19|0
1650556750000|2022-04-21 15:59:10|372.59|370.19|373.3|370.9|373.3|370.9|372.59|370.19|0
1650556760000|2022-04-21 15:59:20|372.95|370.55|372.95|370.55|373.12|370.72|372.95|370.55|0
1650556770000|2022-04-21 15:59:30|372.77|370.37|372.24|369.84|372.77|370.37|372.06|369.66|0
1650556780000|2022-04-21 15:59:40|371.89|369.49|372.95|370.55|372.95|370.55|371.89|369.49|0
1650556790000|2022-04-21 15:59:50|373.12|370.72|373.12|370.72|373.3|370.9|373.12|370.72|0
1650556800000|2022-04-21 16:00:00|372.95|370.55|372.95|370.55|373.3|370.9|372.95|370.55|0
1650556810000|2022-04-21 16:00:10|373.3|370.9|372.86|370.46|373.3|370.9|372.86|370.46|0
1650556820000|2022-04-21 16:00:20|372.77|370.37|372.24|369.84|372.77|370.37|372.24|369.84|0
1650556830000|2022-04-21 16:00:30|372.06|369.66|372.42|370.02|372.42|370.02|372.06|369.66|0
1650556840000|2022-04-21 16:00:40|372.95|370.55|372.59|370.19|372.95|370.55|372.59|370.19|0
1650556850000|2022-04-21 16:00:50|372.77|370.37|373.3|370.9|373.3|370.9|372.77|370.37|0
1650556860000|2022-04-21 16:01:00|373.48|371.08|373.12|370.72|373.65|371.25|373.12|370.72|0
1650556870000|2022-04-21 16:01:10|372.95|370.55|372.95|370.55|373.3|370.9|372.95|370.55|0
1650556880000|2022-04-21 16:01:20|372.77|370.37|372.68|370.28|372.95|370.55|372.68|370.28|0
1650556890000|2022-04-21 16:01:30|372.77|370.37|372.06|369.66|372.77|370.37|372.06|369.66|0
1650556900000|2022-04-21 16:01:40|371.89|369.49|372.06|369.66|372.06|369.66|371.89|369.49|0
1650556910000|2022-04-21 16:01:50|371.89|369.49|371.71|369.31|371.89|369.49|371.53|369.13|0
1650556920000|2022-04-21 16:02:00|371.89|369.49|371.71|369.31|371.89|369.49|371.71|369.31|0
1650556930000|2022-04-21 16:02:10|371.53|369.13|371.1|368.7|371.53|369.13|369.63|367.23|0
1650556940000|2022-04-21 16:02:20|371.28|368.88|370.92|368.52|371.28|368.88|370.75|368.35|0
1650556950000|2022-04-21 16:02:30|371.1|368.7|371.63|369.23|371.63|369.23|370.92|368.52|0
1650556960000|2022-04-21 16:02:40|372.16|369.76|372.16|369.76|372.16|369.76|371.8|369.4|0
1650556970000|2022-04-21 16:02:50|371.8|369.4|372.16|369.76|372.16|369.76|371.63|369.23|0
1650556980000|2022-04-21 16:03:00|372.69|370.29|372.69|370.29|372.69|370.29|372.51|370.11|0
1650556990000|2022-04-21 16:03:10|372.51|370.11|372.86|370.46|372.86|370.46|372.51|370.11|0
1650557000000|2022-04-21 16:03:20|372.69|370.29|372.86|370.46|373.04|370.64|372.69|370.29|0
1650557010000|2022-04-21 16:03:30|372.69|370.29|373.39|370.99|373.39|370.99|372.69|370.29|0
1650557020000|2022-04-21 16:03:40|373.57|371.17|374.99|372.59|375.16|372.76|373.57|371.17|0
1650557030000|2022-04-21 16:03:50|374.9|372.5|375.34|372.94|375.34|372.94|374.9|372.5|0
1650557040000|2022-04-21 16:04:00|375.7|373.3|376.4|374|376.4|374|375.7|373.3|0
1650557050000|2022-04-21 16:04:10|376.76|374.36|376.67|374.27|376.76|374.36|376.4|374|0
1650557060000|2022-04-21 16:04:20|376.58|374.18|376.76|374.36|376.76|374.36|376.58|374.18|0
1650557070000|2022-04-21 16:04:30|376.4|374|376.05|373.65|376.4|374|376.05|373.65|0
1650557080000|2022-04-21 16:04:40|376.76|374.36|376.4|374|376.85|374.45|376.4|374|0
1650557090000|2022-04-21 16:04:50|376.23|373.83|376.4|374|376.4|374|376.23|373.83|0
1650557100000|2022-04-21 16:05:00|376.94|374.54|376.4|374|376.94|374.54|376.4|374|0
1650557110000|2022-04-21 16:05:10|376.23|373.83|375.69|373.29|376.23|373.83|375.69|373.29|0
1650557120000|2022-04-21 16:05:20|375.87|373.47|374.99|372.59|375.87|373.47|374.99|372.59|0
1650557130000|2022-04-21 16:05:30|375.16|372.76|374.99|372.59|375.16|372.76|374.99|372.59|0
1650557140000|2022-04-21 16:05:40|374.81|372.41|374.99|372.59|374.99|372.59|374.81|372.41|0
1650557150000|2022-04-21 16:05:50|375.34|372.94|374.99|372.59|375.34|372.94|374.99|372.59|0
1650557160000|2022-04-21 16:06:00|374.81|372.41|375.25|372.85|375.34|372.94|374.81|372.41|0
1650557170000|2022-04-21 16:06:10|375.16|372.76|374.81|372.41|375.16|372.76|374.81|372.41|0
1650557180000|2022-04-21 16:06:20|374.98|372.58|374.98|372.58|374.98|372.58|374.9|372.5|0
1650557190000|2022-04-21 16:06:30|374.81|372.41|373.57|371.17|374.81|372.41|373.39|370.99|0
1650557200000|2022-04-21 16:06:40|373.75|371.35|373.66|371.26|373.75|371.35|373.66|371.26|0
1650557210000|2022-04-21 16:06:50|373.75|371.35|374.45|372.05|374.45|372.05|373.75|371.35|0
1650557220000|2022-04-21 16:07:00|374.98|372.58|375.52|373.12|375.52|373.12|374.98|372.58|0
1650557230000|2022-04-21 16:07:10|376.05|373.65|376.05|373.65|376.4|374|376.05|373.65|0
1650557240000|2022-04-21 16:07:20|376.23|373.83|376.76|374.36|376.76|374.36|376.23|373.83|0
1650557250000|2022-04-21 16:07:30|376.58|374.18|375.96|373.56|376.58|374.18|375.96|373.56|0
1650557260000|2022-04-21 16:07:40|375.69|373.29|376.4|374|376.4|374|375.69|373.29|0
1650557270000|2022-04-21 16:07:50|376.58|374.18|376.4|374|376.67|374.27|376.4|374|0
1650557280000|2022-04-21 16:08:00|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1650557290000|2022-04-21 16:08:10|376.4|374|376.58|374.18|376.58|374.18|376.23|373.83|0
1650557300000|2022-04-21 16:08:20|376.4|374|376.05|373.65|376.4|374|376.05|373.65|0
1650557310000|2022-04-21 16:08:30|376.23|373.83|376.4|374|376.4|374|375.87|373.47|0
1650557320000|2022-04-21 16:08:40|376.32|373.92|375.69|373.29|376.32|373.92|375.69|373.29|0
1650557330000|2022-04-21 16:08:50|375.34|372.94|375.34|372.94|375.43|373.03|375.34|372.94|0
1650557340000|2022-04-21 16:09:00|375.52|373.12|376.76|374.36|376.76|374.36|375.52|373.12|0
1650557350000|2022-04-21 16:09:10|377.11|374.71|376.94|374.54|377.11|374.71|376.94|374.54|0
1650557360000|2022-04-21 16:09:20|377.11|374.71|377.11|374.71|377.11|374.71|376.94|374.54|0
1650557370000|2022-04-21 16:09:30|377.47|375.07|377.56|375.16|377.56|375.16|377.29|374.89|0
1650557380000|2022-04-21 16:09:40|377.65|375.25|377.65|375.25|377.82|375.42|377.65|375.25|0
1650557390000|2022-04-21 16:09:50|377.47|375.07|377.11|374.71|377.47|375.07|377.11|374.71|0
1650557400000|2022-04-21 16:10:00|377.29|374.89|377.65|375.25|377.65|375.25|377.29|374.89|0
1650557420000|2022-04-21 16:10:20|377.29|374.89|377.56|375.16|377.56|375.16|377.11|374.71|0
1650557430000|2022-04-21 16:10:30|377.65|375.25|378.36|375.96|378.36|375.96|377.65|375.25|0
1650557440000|2022-04-21 16:10:40|378.89|376.49|378.89|376.49|379.25|376.85|378.89|376.49|0
1650557450000|2022-04-21 16:10:50|378.54|376.14|378|375.6|378.54|376.14|378|375.6|0
1650557460000|2022-04-21 16:11:00|377.82|375.42|377.29|374.89|377.82|375.42|377.11|374.71|0
1650557470000|2022-04-21 16:11:10|377.11|374.71|377.11|374.71|377.29|374.89|377.11|374.71|0
1650557480000|2022-04-21 16:11:20|376.58|374.18|375.87|373.47|376.58|374.18|375.51|373.11|0
1650557490000|2022-04-21 16:11:30|375.69|373.29|376.05|373.65|376.22|373.82|375.69|373.29|0
1650557500000|2022-04-21 16:11:40|376.22|373.82|375.34|372.94|376.22|373.82|375.34|372.94|0
1650557510000|2022-04-21 16:11:50|375.51|373.11|375.51|373.11|375.69|373.29|375.51|373.11|0
1650557520000|2022-04-21 16:12:00|375.69|373.29|375.87|373.47|375.87|373.47|375.34|372.94|0
1650557530000|2022-04-21 16:12:10|375.51|373.11|376.05|373.65|376.05|373.65|375.51|373.11|0
1650557540000|2022-04-21 16:12:20|375.51|373.11|376.4|374|376.4|374|375.51|373.11|0
1650557550000|2022-04-21 16:12:30|376.76|374.36|376.76|374.36|376.76|374.36|376.4|374|0
1650557560000|2022-04-21 16:12:40|376.67|374.27|376.67|374.27|376.76|374.36|376.58|374.18|0
1650557570000|2022-04-21 16:12:50|376.58|374.18|376.76|374.36|376.76|374.36|376.4|374|0
1650557580000|2022-04-21 16:13:00|376.93|374.53|377.65|375.25|377.65|375.25|376.93|374.53|0
1650557590000|2022-04-21 16:13:10|377.47|375.07|377.82|375.42|377.82|375.42|377.47|375.07|0
1650557600000|2022-04-21 16:13:20|378|375.6|378|375.6|378|375.6|378|375.6|0
1650557610000|2022-04-21 16:13:30|377.82|375.42|378.54|376.14|378.54|376.14|377.82|375.42|0
1650557620000|2022-04-21 16:13:40|378.36|375.96|379.6|377.2|379.6|377.2|378.36|375.96|0
1650557630000|2022-04-21 16:13:50|379.43|377.03|378.71|376.31|379.43|377.03|378.71|376.31|0
1650557640000|2022-04-21 16:14:00|378.54|376.14|378.89|376.49|378.89|376.49|378.36|375.96|0
1650557650000|2022-04-21 16:14:10|378.71|376.31|378.18|375.78|378.71|376.31|378.18|375.78|0
1650557660000|2022-04-21 16:14:20|378|375.6|377.65|375.25|378.18|375.78|377.65|375.25|0
1650557670000|2022-04-21 16:14:30|377.11|374.71|377.29|374.89|377.29|374.89|377.11|374.71|0
1650557680000|2022-04-21 16:14:40|377.11|374.71|377.64|375.24|377.64|375.24|377.11|374.71|0
1650557690000|2022-04-21 16:14:50|377.47|375.07|377.47|375.07|377.64|375.24|377.29|374.89|0
1650557700000|2022-04-21 16:15:00|378|375.6|377.38|374.98|378|375.6|377.38|374.98|0
1650557710000|2022-04-21 16:15:10|377.64|375.24|377.47|375.07|377.64|375.24|377.11|374.71|0
1650557720000|2022-04-21 16:15:20|377.11|374.71|376.93|374.53|377.11|374.71|376.93|374.53|0
1650557730000|2022-04-21 16:15:30|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1650557740000|2022-04-21 16:15:40|376.85|374.45|376.76|374.36|376.85|374.45|376.58|374.18|0
1650557750000|2022-04-21 16:15:50|376.93|374.53|377.29|374.89|377.29|374.89|376.93|374.53|0
1650557760000|2022-04-21 16:16:00|377.11|374.71|377.64|375.24|377.82|375.42|377.11|374.71|0
1650557770000|2022-04-21 16:16:10|377.91|375.51|378|375.6|378|375.6|377.82|375.42|0
1650557780000|2022-04-21 16:16:20|377.64|375.24|378|375.6|378.18|375.78|377.64|375.24|0
1650557790000|2022-04-21 16:16:30|378.18|375.78|378.36|375.96|378.36|375.96|378.18|375.78|0
1650557800000|2022-04-21 16:16:40|378.53|376.13|378.18|375.78|378.53|376.13|378.18|375.78|0
1650557810000|2022-04-21 16:16:50|378.36|375.96|378.09|375.69|378.36|375.96|378.09|375.69|0
1650557820000|2022-04-21 16:17:00|378|375.6|377.47|375.07|378|375.6|377.47|375.07|0
1650557830000|2022-04-21 16:17:10|377.29|374.89|377.29|374.89|377.29|374.89|376.93|374.53|0
1650557840000|2022-04-21 16:17:20|377.47|375.07|377.47|375.07|377.82|375.42|377.47|375.07|0
1650557850000|2022-04-21 16:17:30|377.11|374.71|376.76|374.36|377.11|374.71|376.76|374.36|0
1650557860000|2022-04-21 16:17:40|376.93|374.53|378|375.6|378|375.6|376.93|374.53|0
1650557870000|2022-04-21 16:17:50|378.18|375.78|377.82|375.42|378.18|375.78|377.82|375.42|0
1650557880000|2022-04-21 16:18:00|378|375.6|378.45|376.05|378.45|376.05|378|375.6|0
1650557890000|2022-04-21 16:18:10|378.53|376.13|378.53|376.13|378.71|376.31|378.36|375.96|0
1650557900000|2022-04-21 16:18:20|378.18|375.78|378.36|375.96|378.36|375.96|378.18|375.78|0
1650557910000|2022-04-21 16:18:30|378|375.6|377.47|375.07|378|375.6|377.47|375.07|0
1650557920000|2022-04-21 16:18:40|377.11|374.71|377.11|374.71|377.11|374.71|377.11|374.71|0
1650557930000|2022-04-21 16:18:50|376.93|374.53|376.75|374.35|376.93|374.53|376.75|374.35|0
1650557940000|2022-04-21 16:19:00|376.93|374.53|375.69|373.29|376.93|374.53|375.51|373.11|0
1650557950000|2022-04-21 16:19:10|375.33|372.93|375.51|373.11|375.69|373.29|375.33|372.93|0
1650557960000|2022-04-21 16:19:20|375.33|372.93|375.87|373.47|375.87|373.47|375.33|372.93|0
1650557970000|2022-04-21 16:19:30|376.22|373.82|376.4|374|376.4|374|376.22|373.82|0
1650557980000|2022-04-21 16:19:40|376.22|373.82|376.4|374|376.58|374.18|376.22|373.82|0
1650557990000|2022-04-21 16:19:50|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1650558000000|2022-04-21 16:20:00|376.14|373.74|376.58|374.18|376.58|374.18|376.14|373.74|0
1650558010000|2022-04-21 16:20:10|376.22|373.82|375.87|373.47|376.22|373.82|375.69|373.29|0
1650558020000|2022-04-21 16:20:20|375.51|373.11|375.33|372.93|375.51|373.11|375.33|372.93|0
1650558030000|2022-04-21 16:20:30|375.16|372.76|375.33|372.93|375.33|372.93|374.98|372.58|0
1650558040000|2022-04-21 16:20:40|375.87|373.47|376.22|373.82|376.22|373.82|375.87|373.47|0
1650558050000|2022-04-21 16:20:50|376.4|374|376.4|374|376.58|374.18|376.22|373.82|0
1650558060000|2022-04-21 16:21:00|376.58|374.18|376.75|374.35|376.93|374.53|376.58|374.18|0
1650558070000|2022-04-21 16:21:10|376.4|374|376.04|373.64|376.58|374.18|375.96|373.56|0
1650558080000|2022-04-21 16:21:20|376.4|374|376.58|374.18|376.58|374.18|376.22|373.82|0
1650558090000|2022-04-21 16:21:30|376.75|374.35|376.93|374.53|376.93|374.53|376.58|374.18|0
1650558100000|2022-04-21 16:21:40|377.11|374.71|378|375.6|378|375.6|377.11|374.71|0
1650558110000|2022-04-21 16:21:50|378.18|375.78|378.35|375.95|378.53|376.13|378.18|375.78|0
1650558120000|2022-04-21 16:22:00|378.71|376.31|378.71|376.31|378.71|376.31|378.53|376.13|0
1650558130000|2022-04-21 16:22:10|378.35|375.95|378.18|375.78|378.35|375.95|378|375.6|0
1650558140000|2022-04-21 16:22:20|378.35|375.95|378.71|376.31|378.71|376.31|378.35|375.95|0
1650558150000|2022-04-21 16:22:30|378.53|376.13|378.53|376.13|378.71|376.31|378.53|376.13|0
1650558160000|2022-04-21 16:22:40|378.35|375.95|378.18|375.78|378.35|375.95|378.18|375.78|0
1650558170000|2022-04-21 16:22:50|378|375.6|378.71|376.31|378.71|376.31|378|375.6|0
1650558180000|2022-04-21 16:23:00|379.07|376.67|380.32|377.92|380.32|377.92|379.07|376.67|0
1650558190000|2022-04-21 16:23:10|379.96|377.56|378.71|376.31|379.96|377.56|378.71|376.31|0
1650558200000|2022-04-21 16:23:20|379.07|376.67|378.53|376.13|379.24|376.84|378.53|376.13|0
1650558210000|2022-04-21 16:23:30|379.24|376.84|379.6|377.2|379.6|377.2|379.24|376.84|0
1650558220000|2022-04-21 16:23:40|379.24|376.84|379.07|376.67|379.42|377.02|379.07|376.67|0
1650558230000|2022-04-21 16:23:50|378.89|376.49|379.6|377.2|379.6|377.2|378.89|376.49|0
1650558240000|2022-04-21 16:24:00|379.78|377.38|379.42|377.02|379.78|377.38|379.42|377.02|0
1650558250000|2022-04-21 16:24:10|379.6|377.2|378.89|376.49|379.6|377.2|378.89|376.49|0
1650558260000|2022-04-21 16:24:20|378.71|376.31|379.78|377.38|379.78|377.38|378.71|376.31|0
1650558270000|2022-04-21 16:24:30|379.96|377.56|380.49|378.09|380.49|378.09|379.96|377.56|0
1650558280000|2022-04-21 16:24:40|380.14|377.74|379.96|377.56|380.14|377.74|379.96|377.56|0
1650558290000|2022-04-21 16:24:50|380.31|377.91|380.49|378.09|380.49|378.09|380.31|377.91|0
1650558300000|2022-04-21 16:25:00|380.67|378.27|380.59|378.19|380.67|378.27|380.49|378.09|0
1650558310000|2022-04-21 16:25:10|380.49|378.09|380.31|377.91|380.67|378.27|380.31|377.91|0
1650558320000|2022-04-21 16:25:20|379.96|377.56|380.85|378.45|380.85|378.45|379.96|377.56|0
1650558330000|2022-04-21 16:25:30|381.03|378.63|380.67|378.27|381.03|378.63|380.67|378.27|0
1650558340000|2022-04-21 16:25:40|380.85|378.45|380.67|378.27|381.39|378.99|380.67|378.27|0
1650558350000|2022-04-21 16:25:50|380.49|378.09|380.31|377.91|380.49|378.09|380.14|377.74|0
1650558360000|2022-04-21 16:26:00|380.14|377.74|380.14|377.74|380.14|377.74|379.96|377.56|0
1650558370000|2022-04-21 16:26:10|379.96|377.56|379.78|377.38|380.14|377.74|379.78|377.38|0
1650558380000|2022-04-21 16:26:20|379.42|377.02|379.07|376.67|379.42|377.02|379.07|376.67|0
1650558390000|2022-04-21 16:26:30|379.24|376.84|379.42|377.02|379.42|377.02|379.24|376.84|0
1650558400000|2022-04-21 16:26:40|379.16|376.76|378.71|376.31|379.24|376.84|378.71|376.31|0
1650558410000|2022-04-21 16:26:50|378.35|375.95|378.35|375.95|378.35|375.95|377.91|375.51|0
1650558420000|2022-04-21 16:27:00|378.89|376.49|378.53|376.13|378.89|376.49|378.53|376.13|0
1650558430000|2022-04-21 16:27:10|378.71|376.31|378.27|375.87|378.71|376.31|378.27|375.87|0
1650558440000|2022-04-21 16:27:20|378.53|376.13|378.09|375.69|378.53|376.13|378.09|375.69|0
1650558450000|2022-04-21 16:27:30|378|375.6|378.35|375.95|378.35|375.95|377.82|375.42|0
1650558460000|2022-04-21 16:27:40|377.82|375.42|378|375.6|378|375.6|377.82|375.42|0
1650558470000|2022-04-21 16:27:50|378.17|375.77|377.82|375.42|378.27|375.87|377.82|375.42|0
1650558480000|2022-04-21 16:28:00|378|375.6|377.82|375.42|378|375.6|377.46|375.06|0
1650558490000|2022-04-21 16:28:10|377.64|375.24|378.17|375.77|378.17|375.77|377.64|375.24|0
1650558500000|2022-04-21 16:28:20|378.35|375.95|378|375.6|378.35|375.95|378|375.6|0
1650558510000|2022-04-21 16:28:30|377.91|375.51|378.35|375.95|378.35|375.95|377.82|375.42|0
1650558520000|2022-04-21 16:28:40|378.71|376.31|378.71|376.31|378.71|376.31|378.71|376.31|0
1650558530000|2022-04-21 16:28:50|379.06|376.66|379.06|376.66|379.42|377.02|379.06|376.66|0
1650558540000|2022-04-21 16:29:00|379.42|377.02|379.78|377.38|379.78|377.38|379.42|377.02|0
1650558550000|2022-04-21 16:29:10|379.6|377.2|379.51|377.11|379.69|377.29|379.42|377.02|0
1650558560000|2022-04-21 16:29:20|379.24|376.84|379.51|377.11|379.78|377.38|379.24|376.84|0
1650558570000|2022-04-21 16:29:30|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1650558580000|2022-04-21 16:29:40|379.42|377.02|380.13|377.73|380.13|377.73|379.42|377.02|0
1650558590000|2022-04-21 16:29:50|380.31|377.91|380.49|378.09|380.58|378.18|380.31|377.91|0
1650558600000|2022-04-21 16:30:00|380.67|378.27|380.31|377.91|380.67|378.27|379.78|377.38|0
1650558610000|2022-04-21 16:30:10|380.13|377.73|380.49|378.09|380.49|378.09|380.13|377.73|0
1650558620000|2022-04-21 16:30:20|380.31|377.91|379.78|377.38|380.31|377.91|379.78|377.38|0
1650558630000|2022-04-21 16:30:30|379.6|377.2|379.6|377.2|379.96|377.56|379.42|377.02|0
1650558640000|2022-04-21 16:30:40|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1650558650000|2022-04-21 16:30:50|379.24|376.84|380.13|377.73|380.13|377.73|379.24|376.84|0
1650558660000|2022-04-21 16:31:00|380.31|377.91|380.67|378.27|380.67|378.27|380.31|377.91|0
1650558670000|2022-04-21 16:31:10|380.85|378.45|381.21|378.81|381.21|378.81|380.85|378.45|0
1650558680000|2022-04-21 16:31:20|381.38|378.98|380.85|378.45|381.38|378.98|380.85|378.45|0
1650558690000|2022-04-21 16:31:30|381.21|378.81|381.03|378.63|381.38|378.98|381.03|378.63|0
1650558700000|2022-04-21 16:31:40|380.67|378.27|381.03|378.63|381.03|378.63|380.67|378.27|0
1650558710000|2022-04-21 16:31:50|380.85|378.45|380.94|378.54|380.94|378.54|380.67|378.27|0
1650558720000|2022-04-21 16:32:00|381.21|378.81|379.38|376.98|381.38|378.98|379.38|376.98|0
1650558730000|2022-04-21 16:32:10|379.2|376.8|381.25|378.85|381.25|378.85|379.2|376.8|0
1650558740000|2022-04-21 16:32:20|380.89|378.49|381.73|379.33|381.73|379.33|380.89|378.49|0
1650558750000|2022-04-21 16:32:30|380.84|378.44|379.32|376.92|380.84|378.44|379.32|376.92|0
1650558760000|2022-04-21 16:32:40|379.14|376.74|378.79|376.39|379.14|376.74|378.79|376.39|0
1650558770000|2022-04-21 16:32:50|379.14|376.74|378.79|376.39|379.14|376.74|378.79|376.39|0
1650558780000|2022-04-21 16:33:00|378.97|376.57|379.5|377.1|379.68|377.28|378.97|376.57|0
1650558790000|2022-04-21 16:33:10|379.14|376.74|379.06|376.66|379.14|376.74|378.79|376.39|0
1650558800000|2022-04-21 16:33:20|378.79|376.39|378.43|376.03|378.79|376.39|378.43|376.03|0
1650558810000|2022-04-21 16:33:30|378.35|375.95|378.43|376.03|378.43|376.03|378.08|375.68|0
1650558820000|2022-04-21 16:33:40|378.07|375.67|378.07|375.67|378.25|375.85|378.07|375.67|0
1650558830000|2022-04-21 16:33:50|378.25|375.85|378.07|375.67|378.25|375.85|378.07|375.67|0
1650558840000|2022-04-21 16:34:00|377.54|375.14|377.19|374.79|377.72|375.32|377.19|374.79|0
1650558850000|2022-04-21 16:34:10|377.54|375.14|376.83|374.43|377.54|375.14|376.83|374.43|0
1650558860000|2022-04-21 16:34:20|376.65|374.25|376.47|374.07|376.65|374.25|376.47|374.07|0
1650558870000|2022-04-21 16:34:30|376.3|373.9|376.65|374.25|376.65|374.25|376.3|373.9|0
1650558880000|2022-04-21 16:34:40|376.83|374.43|377.19|374.79|377.19|374.79|376.83|374.43|0
1650558890000|2022-04-21 16:34:50|377.36|374.96|377.46|375.06|377.54|375.14|377.36|374.96|0
1650558900000|2022-04-21 16:35:00|377.72|375.32|377.19|374.79|377.9|375.5|377.19|374.79|0
1650558910000|2022-04-21 16:35:10|376.83|374.43|376.3|373.9|376.83|374.43|376.3|373.9|0
1650558920000|2022-04-21 16:35:20|375.94|373.54|375.94|373.54|376.47|374.07|375.94|373.54|0
1650558930000|2022-04-21 16:35:30|376.03|373.63|376.12|373.72|376.12|373.72|376.03|373.63|0
1650558940000|2022-04-21 16:35:40|375.94|373.54|376.47|374.07|376.47|374.07|375.94|373.54|0
1650558950000|2022-04-21 16:35:50|376.3|373.9|375.59|373.19|376.3|373.9|375.41|373.01|0
1650558960000|2022-04-21 16:36:00|375.76|373.36|375.94|373.54|376.3|373.9|375.76|373.36|0
1650558970000|2022-04-21 16:36:10|375.59|373.19|376.3|373.9|376.3|373.9|375.59|373.19|0
1650558980000|2022-04-21 16:36:20|376.47|374.07|376.47|374.07|376.65|374.25|376.47|374.07|0
1650558990000|2022-04-21 16:36:30|376.65|374.25|376.47|374.07|376.65|374.25|376.3|373.9|0
1650559000000|2022-04-21 16:36:40|376.3|373.9|375.94|373.54|376.3|373.9|375.94|373.54|0
1650559010000|2022-04-21 16:36:50|376.12|373.72|376.3|373.9|376.3|373.9|375.76|373.36|0
1650559020000|2022-04-21 16:37:00|376.47|374.07|376.92|374.52|376.92|374.52|376.47|374.07|0
1650559030000|2022-04-21 16:37:10|377.18|374.78|377.81|375.41|377.81|375.41|377.18|374.78|0
1650559040000|2022-04-21 16:37:20|377.72|375.32|377.9|375.5|377.9|375.5|377.72|375.32|0
1650559050000|2022-04-21 16:37:30|378.07|375.67|378.07|375.67|378.25|375.85|378.07|375.67|0
1650559060000|2022-04-21 16:37:40|378.25|375.85|378.25|375.85|378.25|375.85|378.07|375.67|0
1650559070000|2022-04-21 16:37:50|378.43|376.03|378.07|375.67|378.43|376.03|378.07|375.67|0
1650559080000|2022-04-21 16:38:00|378.25|375.85|378.61|376.21|378.61|376.21|378.25|375.85|0
1650559090000|2022-04-21 16:38:10|378.79|376.39|378.52|376.12|378.79|376.39|378.43|376.03|0
1650559100000|2022-04-21 16:38:20|378.79|376.39|379.14|376.74|379.32|376.92|378.79|376.39|0
1650559110000|2022-04-21 16:38:30|379.5|377.1|379.32|376.92|379.68|377.28|379.32|376.92|0
1650559120000|2022-04-21 16:38:40|379.68|377.28|379.85|377.45|379.85|377.45|379.32|376.92|0
1650559130000|2022-04-21 16:38:50|380.03|377.63|380.21|377.81|380.57|378.17|380.03|377.63|0
1650559140000|2022-04-21 16:39:00|379.85|377.45|379.85|377.45|379.85|377.45|379.68|377.28|0
1650559150000|2022-04-21 16:39:10|379.68|377.28|379.32|376.92|379.68|377.28|379.32|376.92|0
1650559160000|2022-04-21 16:39:20|378.79|376.39|378.61|376.21|378.79|376.39|378.61|376.21|0
1650559170000|2022-04-21 16:39:30|378.25|375.85|378.25|375.85|378.25|375.85|378.07|375.67|0
1650559180000|2022-04-21 16:39:40|378.61|376.21|378.78|376.38|378.78|376.38|378.61|376.21|0
1650559190000|2022-04-21 16:39:50|378.96|376.56|379.59|377.19|379.68|377.28|378.96|376.56|0
1650559200000|2022-04-21 16:40:00|379.14|376.74|378.78|376.38|379.5|377.1|378.78|376.38|0
1650559210000|2022-04-21 16:40:10|378.61|376.21|378.78|376.38|378.78|376.38|378.61|376.21|0
1650559220000|2022-04-21 16:40:20|378.61|376.21|378.07|375.67|378.61|376.21|378.07|375.67|0
1650559230000|2022-04-21 16:40:30|377.89|375.49|377.54|375.14|377.89|375.49|377.54|375.14|0
1650559240000|2022-04-21 16:40:40|377.36|374.96|377.36|374.96|377.54|375.14|377.18|374.78|0
1650559250000|2022-04-21 16:40:50|376.92|374.52|377.18|374.78|377.18|374.78|376.92|374.52|0
1650559260000|2022-04-21 16:41:00|377.36|374.96|377.01|374.61|377.36|374.96|377.01|374.61|0
1650559270000|2022-04-21 16:41:10|377.54|375.14|377.89|375.49|377.89|375.49|377.54|375.14|0
1650559280000|2022-04-21 16:41:20|378.07|375.67|377.89|375.49|378.07|375.67|377.89|375.49|0
1650559290000|2022-04-21 16:41:30|377.72|375.32|377.89|375.49|378.07|375.67|377.72|375.32|0
1650559300000|2022-04-21 16:41:40|377.72|375.32|377.89|375.49|378.07|375.67|377.72|375.32|0
1650559310000|2022-04-21 16:41:50|377.72|375.32|377.36|374.96|377.89|375.49|377.36|374.96|0
1650559320000|2022-04-21 16:42:00|377.72|375.32|377.72|375.32|377.89|375.49|377.54|375.14|0
1650559330000|2022-04-21 16:42:10|377.18|374.78|377.18|374.78|377.18|374.78|377|374.6|0
1650559340000|2022-04-21 16:42:20|377.54|375.14|378.43|376.03|378.43|376.03|377.54|375.14|0
1650559350000|2022-04-21 16:42:30|378.25|375.85|378.61|376.21|378.61|376.21|378.25|375.85|0
1650559360000|2022-04-21 16:42:40|378.43|376.03|378.78|376.38|378.78|376.38|378.43|376.03|0
1650559370000|2022-04-21 16:42:50|378.96|376.56|379.85|377.45|379.85|377.45|378.96|376.56|0
1650559380000|2022-04-21 16:43:00|380.03|377.63|380.03|377.63|380.03|377.63|379.85|377.45|0
1650559390000|2022-04-21 16:43:10|380.21|377.81|380.3|377.9|380.3|377.9|380.21|377.81|0
1650559400000|2022-04-21 16:43:20|380.21|377.81|379.67|377.27|380.39|377.99|379.67|377.27|0
1650559410000|2022-04-21 16:43:30|379.32|376.92|380.03|377.63|380.03|377.63|379.32|376.92|0
1650559420000|2022-04-21 16:43:40|379.85|377.45|379.5|377.1|379.85|377.45|379.5|377.1|0
1650559430000|2022-04-21 16:43:50|379.67|377.27|379.32|376.92|379.67|377.27|379.32|376.92|0
1650559440000|2022-04-21 16:44:00|380.03|377.63|379.85|377.45|380.21|377.81|379.85|377.45|0
1650559450000|2022-04-21 16:44:10|379.95|377.55|379.32|376.92|380.03|377.63|379.32|376.92|0
1650559460000|2022-04-21 16:44:20|379.5|377.1|379.5|377.1|379.67|377.27|379.32|376.92|0
1650559470000|2022-04-21 16:44:30|379.67|377.27|379.5|377.1|379.67|377.27|379.5|377.1|0
1650559480000|2022-04-21 16:44:40|379.41|377.01|378.96|376.56|379.41|377.01|378.96|376.56|0
1650559490000|2022-04-21 16:44:50|378.78|376.38|378.7|376.3|378.78|376.38|378.7|376.3|0
1650559500000|2022-04-21 16:45:00|378.78|376.38|378.78|376.38|379.05|376.65|378.6|376.2|0
1650559510000|2022-04-21 16:45:10|379.5|377.1|379.85|377.45|380.03|377.63|379.5|377.1|0
1650559520000|2022-04-21 16:45:20|379.67|377.27|378.78|376.38|379.67|377.27|378.78|376.38|0
1650559530000|2022-04-21 16:45:30|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1650559540000|2022-04-21 16:45:40|379.41|377.01|379.67|377.27|379.67|377.27|379.41|377.01|0
1650559550000|2022-04-21 16:45:50|379.5|377.1|379.32|376.92|379.5|377.1|379.32|376.92|0
1650559560000|2022-04-21 16:46:00|379.85|377.45|380.03|377.63|380.21|377.81|379.85|377.45|0
1650559570000|2022-04-21 16:46:10|380.12|377.72|381.46|379.06|381.46|379.06|380.03|377.63|0
1650559580000|2022-04-21 16:46:20|383.25|380.85|382.18|379.78|383.25|380.85|382|379.6|0
1650559590000|2022-04-21 16:46:30|381.46|379.06|381.46|379.06|381.46|379.06|381.28|378.88|0
1650559600000|2022-04-21 16:46:40|380.92|378.52|380.03|377.63|380.92|378.52|380.03|377.63|0
1650559610000|2022-04-21 16:46:50|380.21|377.81|378.25|375.85|380.21|377.81|378.25|375.85|0
1650559620000|2022-04-21 16:47:00|377.54|375.14|377.71|375.31|377.71|375.31|377.54|375.14|0
1650559630000|2022-04-21 16:47:10|378.07|375.67|378.43|376.03|378.43|376.03|377.71|375.31|0
1650559640000|2022-04-21 16:47:20|378.25|375.85|377.71|375.31|378.25|375.85|377.71|375.31|0
1650559650000|2022-04-21 16:47:30|378.52|376.12|378.25|375.85|378.52|376.12|378.25|375.85|0
1650559660000|2022-04-21 16:47:40|378.43|376.03|378.96|376.56|378.96|376.56|378.43|376.03|0
1650559670000|2022-04-21 16:47:50|378.6|376.2|378.6|376.2|378.78|376.38|378.6|376.2|0
1650559680000|2022-04-21 16:48:00|378.78|376.38|379.49|377.09|379.49|377.09|378.78|376.38|0
1650559690000|2022-04-21 16:48:10|379.67|377.27|379.85|377.45|379.85|377.45|379.67|377.27|0
1650559700000|2022-04-21 16:48:20|380.03|377.63|380.21|377.81|380.21|377.81|380.03|377.63|0
1650559710000|2022-04-21 16:48:30|380.3|377.9|379.85|377.45|380.3|377.9|379.77|377.37|0
1650559720000|2022-04-21 16:48:40|380.03|377.63|380.03|377.63|380.39|377.99|380.03|377.63|0
1650559730000|2022-04-21 16:48:50|380.21|377.81|380.39|377.99|380.39|377.99|380.21|377.81|0
1650559740000|2022-04-21 16:49:00|380.56|378.16|381.02|378.62|381.02|378.62|380.39|377.99|0
1650559750000|2022-04-21 16:49:10|381.1|378.7|382.71|380.31|382.71|380.31|381.1|378.7|0
1650559760000|2022-04-21 16:49:20|383.07|380.67|382.71|380.31|383.07|380.67|382.71|380.31|0
1650559770000|2022-04-21 16:49:30|382.89|380.49|382.17|379.77|382.89|380.49|382.17|379.77|0
1650559780000|2022-04-21 16:49:40|382.63|380.23|382.35|379.95|382.89|380.49|382.35|379.95|0
1650559790000|2022-04-21 16:49:50|382.53|380.13|382.17|379.77|382.53|380.13|382.17|379.77|0
1650559800000|2022-04-21 16:50:00|382.45|380.05|383.61|381.21|383.61|381.21|382.45|380.05|0
1650559810000|2022-04-21 16:50:10|383.43|381.03|383.61|381.21|383.61|381.21|383.43|381.03|0
1650559820000|2022-04-21 16:50:20|383.52|381.12|383.43|381.03|383.52|381.12|383.25|380.85|0
1650559830000|2022-04-21 16:50:30|383.79|381.39|384.86|382.46|384.86|382.46|383.79|381.39|0
1650559840000|2022-04-21 16:50:40|384.68|382.28|384.5|382.1|384.86|382.46|384.5|382.1|0
1650559850000|2022-04-21 16:50:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1650559860000|2022-04-21 16:51:00|384.86|382.46|386.4|384|386.4|384|384.86|382.46|0
1650559870000|2022-04-21 16:51:10|386.12|383.72|386.3|383.9|386.48|384.08|386.12|383.72|0
1650559880000|2022-04-21 16:51:20|386.12|383.72|385.94|383.54|386.12|383.72|385.94|383.54|0
1650559890000|2022-04-21 16:51:30|386.12|383.72|386.84|384.44|386.84|384.44|386.12|383.72|0
1650559900000|2022-04-21 16:51:40|386.66|384.26|386.84|384.44|386.84|384.44|386.66|384.26|0
1650559910000|2022-04-21 16:51:50|386.66|384.26|386.12|383.72|386.66|384.26|386.12|383.72|0
1650559920000|2022-04-21 16:52:00|385.94|383.54|386.12|383.72|386.12|383.72|385.94|383.54|0
1650559930000|2022-04-21 16:52:10|386.48|384.08|386.3|383.9|386.66|384.26|386.3|383.9|0
1650559940000|2022-04-21 16:52:20|386.66|384.26|386.3|383.9|386.66|384.26|386.22|383.82|0
1650559950000|2022-04-21 16:52:30|385.94|383.54|386.48|384.08|386.48|384.08|385.94|383.54|0
1650559960000|2022-04-21 16:52:40|386.3|383.9|386.84|384.44|386.84|384.44|386.3|383.9|0
1650559970000|2022-04-21 16:52:50|386.48|384.08|386.66|384.26|386.84|384.44|386.48|384.08|0
1650559980000|2022-04-21 16:53:00|387.02|384.62|387.12|384.72|387.12|384.72|387.02|384.62|0
1650559990000|2022-04-21 16:53:10|387.2|384.8|387.38|384.98|387.38|384.98|387.2|384.8|0
1650560000000|2022-04-21 16:53:20|387.56|385.16|387.92|385.52|387.92|385.52|387.56|385.16|0
1650560010000|2022-04-21 16:53:30|387.74|385.34|387.38|384.98|387.74|385.34|387.38|384.98|0
1650560020000|2022-04-21 16:53:40|387.2|384.8|386.84|384.44|387.2|384.8|386.84|384.44|0
1650560030000|2022-04-21 16:53:50|386.48|384.08|386.12|383.72|386.48|384.08|386.12|383.72|0
1650560040000|2022-04-21 16:54:00|386.3|383.9|386.66|384.26|386.66|384.26|386.3|383.9|0
1650560050000|2022-04-21 16:54:10|386.48|384.08|387.74|385.34|387.74|385.34|386.48|384.08|0
1650560060000|2022-04-21 16:54:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1650560070000|2022-04-21 16:54:30|387.2|384.8|387.38|384.98|387.38|384.98|387.2|384.8|0
1650560080000|2022-04-21 16:54:40|387.2|384.8|387.74|385.34|387.74|385.34|387.2|384.8|0
1650560090000|2022-04-21 16:54:50|387.92|385.52|387.2|384.8|387.92|385.52|387.2|384.8|0
1650560100000|2022-04-21 16:55:00|387.56|385.16|387.74|385.34|387.74|385.34|387.56|385.16|0
1650560110000|2022-04-21 16:55:10|387.56|385.16|387.38|384.98|387.56|385.16|387.38|384.98|0
1650560120000|2022-04-21 16:55:20|387.56|385.16|387.02|384.62|387.56|385.16|387.02|384.62|0
1650560130000|2022-04-21 16:55:30|386.84|384.44|385.76|383.36|386.84|384.44|385.76|383.36|0
1650560140000|2022-04-21 16:55:40|385.4|383|385.4|383|385.4|383|385.04|382.64|0
1650560150000|2022-04-21 16:55:50|385.22|382.82|384.86|382.46|385.4|383|384.86|382.46|0
1650560160000|2022-04-21 16:56:00|384.68|382.28|384.68|382.28|384.86|382.46|384.5|382.1|0
1650560170000|2022-04-21 16:56:10|384.86|382.46|385.58|383.18|385.58|383.18|384.86|382.46|0
1650560180000|2022-04-21 16:56:20|385.49|383.09|385.22|382.82|385.58|383.18|385.22|382.82|0
1650560190000|2022-04-21 16:56:30|385.4|383|385.4|383|385.4|383|385.4|383|0
1650560200000|2022-04-21 16:56:40|385.58|383.18|385.76|383.36|385.94|383.54|385.58|383.18|0
1650560210000|2022-04-21 16:56:50|386.03|383.63|385.76|383.36|386.03|383.63|385.76|383.36|0
1650560220000|2022-04-21 16:57:00|385.94|383.54|386.12|383.72|386.3|383.9|385.94|383.54|0
1650560230000|2022-04-21 16:57:10|385.94|383.54|386.12|383.72|386.12|383.72|385.76|383.36|0
1650560240000|2022-04-21 16:57:20|385.94|383.54|385.94|383.54|386.12|383.72|385.94|383.54|0
1650560250000|2022-04-21 16:57:30|386.3|383.9|386.12|383.72|386.3|383.9|386.12|383.72|0
1650560260000|2022-04-21 16:57:40|386.21|383.81|386.3|383.9|386.3|383.9|386.12|383.72|0
1650560270000|2022-04-21 16:57:50|385.76|383.36|385.22|382.82|385.76|383.36|385.22|382.82|0
1650560280000|2022-04-21 16:58:00|385.4|383|385.76|383.36|385.76|383.36|385.4|383|0
1650560290000|2022-04-21 16:58:10|385.94|383.54|385.58|383.18|385.94|383.54|385.58|383.18|0
1650560300000|2022-04-21 16:58:20|385.76|383.36|385.85|383.45|385.94|383.54|385.76|383.36|0
1650560310000|2022-04-21 16:58:30|385.76|383.36|385.94|383.54|386.12|383.72|385.76|383.36|0
1650560320000|2022-04-21 16:58:40|386.12|383.72|386.66|384.26|386.66|384.26|386.12|383.72|0
1650560330000|2022-04-21 16:58:50|386.84|384.44|386.93|384.53|387.2|384.8|386.84|384.44|0
1650560340000|2022-04-21 16:59:00|386.48|384.08|387.38|384.98|387.38|384.98|386.48|384.08|0
1650560350000|2022-04-21 16:59:10|387.56|385.16|387.02|384.62|387.56|385.16|387.02|384.62|0
1650560360000|2022-04-21 16:59:20|387.2|384.8|387.02|384.62|387.2|384.8|387.02|384.62|0
1650560370000|2022-04-21 16:59:30|387.2|384.8|387.38|384.98|387.38|384.98|387.11|384.71|0
1650560380000|2022-04-21 16:59:40|387.56|385.16|387.38|384.98|387.56|385.16|387.38|384.98|0
1650560390000|2022-04-21 16:59:50|387.74|385.34|387.92|385.52|387.92|385.52|387.56|385.16|0
1650560400000|2022-04-21 17:00:00|388.46|386.06|387.74|385.34|388.46|386.06|387.74|385.34|0
1650560410000|2022-04-21 17:00:10|387.2|384.8|387.38|384.98|387.56|385.16|387.2|384.8|0
1650560420000|2022-04-21 17:00:20|387.56|385.16|388.1|385.7|388.1|385.7|387.56|385.16|0
1650560430000|2022-04-21 17:00:30|387.92|385.52|387.65|385.25|387.92|385.52|387.65|385.25|0
1650560440000|2022-04-21 17:00:40|387.74|385.34|387.92|385.52|387.92|385.52|387.29|384.89|0
1650560450000|2022-04-21 17:00:50|387.65|385.25|387.38|384.98|387.92|385.52|387.38|384.98|0
1650560460000|2022-04-21 17:01:00|386.93|384.53|387.02|384.62|387.2|384.8|386.93|384.53|0
1650560470000|2022-04-21 17:01:10|386.84|384.44|387.56|385.16|387.56|385.16|386.84|384.44|0
1650560480000|2022-04-21 17:01:20|388.1|385.7|388.46|386.06|388.46|386.06|387.92|385.52|0
1650560490000|2022-04-21 17:01:30|388.28|385.88|388.64|386.24|388.64|386.24|388.28|385.88|0
1650560500000|2022-04-21 17:01:40|388.82|386.42|389.18|386.78|389.18|386.78|388.82|386.42|0
1650560510000|2022-04-21 17:01:50|389.37|386.97|388.82|386.42|389.37|386.97|388.64|386.24|0
1650560520000|2022-04-21 17:02:00|388.46|386.06|388.46|386.06|388.82|386.42|388.46|386.06|0
1650560530000|2022-04-21 17:02:10|388.28|385.88|388.28|385.88|388.28|385.88|387.92|385.52|0
1650560540000|2022-04-21 17:02:20|387.92|385.52|388.28|385.88|388.28|385.88|387.92|385.52|0
1650560550000|2022-04-21 17:02:30|388.1|385.7|387.74|385.34|388.1|385.7|387.74|385.34|0
1650560560000|2022-04-21 17:02:40|387.56|385.16|388.1|385.7|388.1|385.7|387.56|385.16|0
1650560570000|2022-04-21 17:02:50|388.28|385.88|388.28|385.88|388.28|385.88|388.1|385.7|0
1650560580000|2022-04-21 17:03:00|387.92|385.52|388.28|385.88|388.28|385.88|387.92|385.52|0
1650560590000|2022-04-21 17:03:10|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1650560600000|2022-04-21 17:03:20|388.28|385.88|389.14|386.74|389.7|387.3|388.28|385.88|0
1650560610000|2022-04-21 17:03:30|389.5|387.1|390.8|388.4|390.8|388.4|389.5|387.1|0
1650560620000|2022-04-21 17:03:40|391.35|388.95|392.79|390.39|392.97|390.57|391.35|388.95|0
1650560630000|2022-04-21 17:03:50|392.97|390.57|392.79|390.39|392.97|390.57|392.79|390.39|0
1650560640000|2022-04-21 17:04:00|392.43|390.03|392.25|389.85|392.43|390.03|392.25|389.85|0
1650560650000|2022-04-21 17:04:10|392.61|390.21|393.15|390.75|393.15|390.75|392.61|390.21|0
1650560660000|2022-04-21 17:04:20|393.34|390.94|393.52|391.12|393.52|391.12|393.15|390.75|0
1650560670000|2022-04-21 17:04:30|393.43|391.03|392.61|390.21|393.43|391.03|392.61|390.21|0
1650560680000|2022-04-21 17:04:40|392.43|390.03|392.61|390.21|392.61|390.21|392.43|390.03|0
1650560690000|2022-04-21 17:04:50|392.43|390.03|392.25|389.85|392.43|390.03|392.25|389.85|0
1650560700000|2022-04-21 17:05:00|392.07|389.67|391.89|389.49|392.25|389.85|391.89|389.49|0
1650560710000|2022-04-21 17:05:10|392.07|389.67|392.07|389.67|392.07|389.67|391.89|389.49|0
1650560720000|2022-04-21 17:05:20|392.25|389.85|392.97|390.57|392.97|390.57|392.25|389.85|0
1650560730000|2022-04-21 17:05:30|393.34|390.94|393.15|390.75|393.34|390.94|393.15|390.75|0
1650560740000|2022-04-21 17:05:40|392.79|390.39|393.15|390.75|393.15|390.75|392.79|390.39|0
1650560750000|2022-04-21 17:05:50|392.97|390.57|392.97|390.57|393.33|390.93|392.97|390.57|0
1650560760000|2022-04-21 17:06:00|393.33|390.93|393.15|390.75|393.33|390.93|393.15|390.75|0
1650560770000|2022-04-21 17:06:10|393.33|390.93|392.79|390.39|393.33|390.93|392.79|390.39|0
1650560780000|2022-04-21 17:06:20|392.97|390.57|392.97|390.57|393.15|390.75|392.97|390.57|0
1650560790000|2022-04-21 17:06:30|392.89|390.49|392.79|390.39|392.97|390.57|392.61|390.21|0
1650560800000|2022-04-21 17:06:40|393.15|390.75|393.33|390.93|393.33|390.93|393.15|390.75|0
1650560810000|2022-04-21 17:06:50|392.97|390.57|392.79|390.39|392.97|390.57|392.79|390.39|0
1650560820000|2022-04-21 17:07:00|393.15|390.75|392.79|390.39|393.15|390.75|392.61|390.21|0
1650560830000|2022-04-21 17:07:10|393.15|390.75|393.15|390.75|393.33|390.93|393.15|390.75|0
1650560840000|2022-04-21 17:07:20|393.33|390.93|392.97|390.57|393.33|390.93|392.79|390.39|0
1650560850000|2022-04-21 17:07:30|393.15|390.75|392.43|390.03|393.15|390.75|392.43|390.03|0
1650560860000|2022-04-21 17:07:40|392.61|390.21|392.25|389.85|392.61|390.21|392.25|389.85|0
1650560870000|2022-04-21 17:07:50|392.79|390.39|392.43|390.03|392.79|390.39|392.43|390.03|0
1650560880000|2022-04-21 17:08:00|392.25|389.85|392.25|389.85|392.61|390.21|392.25|389.85|0
1650560890000|2022-04-21 17:08:10|392.43|390.03|393.15|390.75|393.15|390.75|392.43|390.03|0
1650560900000|2022-04-21 17:08:20|393.07|390.67|393.33|390.93|393.33|390.93|393.07|390.67|0
1650560910000|2022-04-21 17:08:30|393.15|390.75|393.33|390.93|393.33|390.93|393.15|390.75|0
1650560920000|2022-04-21 17:08:40|393.15|390.75|393.15|390.75|393.15|390.75|392.97|390.57|0
1650560930000|2022-04-21 17:08:50|393.33|390.93|393.33|390.93|393.33|390.93|393.25|390.85|0
1650560940000|2022-04-21 17:09:00|393.15|390.75|392.43|390.03|393.15|390.75|392.43|390.03|0
1650560950000|2022-04-21 17:09:10|392.79|390.39|392.88|390.48|392.88|390.48|392.43|390.03|0
1650560960000|2022-04-21 17:09:20|392.97|390.57|392.79|390.39|392.97|390.57|392.61|390.21|0
1650560970000|2022-04-21 17:09:30|392.61|390.21|392.25|389.85|392.61|390.21|392.25|389.85|0
1650560980000|2022-04-21 17:09:40|392.79|390.39|392.79|390.39|392.97|390.57|392.79|390.39|0
1650560990000|2022-04-21 17:09:50|392.52|390.12|392.79|390.39|392.79|390.39|392.52|390.12|0
1650561000000|2022-04-21 17:10:00|392.61|390.21|392.79|390.39|392.79|390.39|392.25|389.85|0
1650561010000|2022-04-21 17:10:10|392.97|390.57|393.15|390.75|393.33|390.93|392.97|390.57|0
1650561020000|2022-04-21 17:10:20|393.33|390.93|392.97|390.57|393.33|390.93|392.97|390.57|0
1650561030000|2022-04-21 17:10:30|393.15|390.75|392.43|390.03|393.15|390.75|392.43|390.03|0
1650561040000|2022-04-21 17:10:40|392.79|390.39|392.43|390.03|392.79|390.39|392.43|390.03|0
1650561050000|2022-04-21 17:10:50|391.89|389.49|392.61|390.21|392.61|390.21|391.89|389.49|0
1650561060000|2022-04-21 17:11:00|392.79|390.39|393.33|390.93|393.33|390.93|392.79|390.39|0
1650561070000|2022-04-21 17:11:10|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1650561080000|2022-04-21 17:11:20|393.15|390.75|393.33|390.93|393.33|390.93|393.15|390.75|0
1650561090000|2022-04-21 17:11:30|393.15|390.75|392.97|390.57|393.33|390.93|392.97|390.57|0
1650561100000|2022-04-21 17:11:40|392.79|390.39|392.61|390.21|392.79|390.39|392.61|390.21|0
1650561110000|2022-04-21 17:11:50|392.79|390.39|393.15|390.75|393.15|390.75|392.79|390.39|0
1650561120000|2022-04-21 17:12:00|392.97|390.57|392.79|390.39|393.33|390.93|392.79|390.39|0
1650561130000|2022-04-21 17:12:10|392.97|390.57|392.61|390.21|392.97|390.57|392.61|390.21|0
1650561140000|2022-04-21 17:12:20|392.25|389.85|391.44|389.04|392.25|389.85|391.44|389.04|0
1650561150000|2022-04-21 17:12:30|391.16|388.76|390.62|388.22|391.16|388.76|390.62|388.22|0
1650561160000|2022-04-21 17:12:40|390.44|388.04|391.34|388.94|391.34|388.94|390.44|388.04|0
1650561170000|2022-04-21 17:12:50|391.16|388.76|390.98|388.58|391.16|388.76|390.62|388.22|0
1650561180000|2022-04-21 17:13:00|390.8|388.4|390.44|388.04|390.8|388.4|390.44|388.04|0
1650561190000|2022-04-21 17:13:10|390.98|388.58|390.8|388.4|390.98|388.58|390.8|388.4|0
1650561200000|2022-04-21 17:13:20|391.16|388.76|390.26|387.86|391.16|388.76|390.26|387.86|0
1650561210000|2022-04-21 17:13:30|390.44|388.04|390.62|388.22|390.62|388.22|390.35|387.95|0
1650561220000|2022-04-21 17:13:40|390.53|388.13|390.08|387.68|390.53|388.13|389.9|387.5|0
1650561230000|2022-04-21 17:13:50|390.44|388.04|390.26|387.86|390.44|388.04|390.26|387.86|0
1650561240000|2022-04-21 17:14:00|390.44|388.04|390.62|388.22|390.8|388.4|390.26|387.86|0
1650561250000|2022-04-21 17:14:10|390.8|388.4|391.34|388.94|391.34|388.94|390.8|388.4|0
1650561260000|2022-04-21 17:14:20|391.62|389.22|391.16|388.76|391.62|389.22|391.16|388.76|0
1650561270000|2022-04-21 17:14:30|391.08|388.68|390.62|388.22|391.08|388.68|390.62|388.22|0
1650561280000|2022-04-21 17:14:40|390.53|388.13|390.98|388.58|390.98|388.58|390.53|388.13|0
1650561290000|2022-04-21 17:14:50|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1650561300000|2022-04-21 17:15:00|391.34|388.94|390.44|388.04|391.52|389.12|390.44|388.04|0
1650561310000|2022-04-21 17:15:10|390.98|388.58|390.44|388.04|390.98|388.58|390.44|388.04|0
1650561320000|2022-04-21 17:15:20|390.98|388.58|390.62|388.22|390.98|388.58|390.44|388.04|0
1650561330000|2022-04-21 17:15:30|390.44|388.04|391.07|388.67|391.07|388.67|390.44|388.04|0
1650561340000|2022-04-21 17:15:40|392.06|389.66|392.61|390.21|392.61|390.21|392.06|389.66|0
1650561350000|2022-04-21 17:15:50|392.79|390.39|392.43|390.03|392.79|390.39|392.43|390.03|0
1650561360000|2022-04-21 17:16:00|392.25|389.85|392.61|390.21|392.61|390.21|392.25|389.85|0
1650561370000|2022-04-21 17:16:10|392.43|390.03|391.88|389.48|392.43|390.03|391.88|389.48|0
1650561380000|2022-04-21 17:16:20|392.06|389.66|391.7|389.3|392.06|389.66|391.34|388.94|0
1650561390000|2022-04-21 17:16:30|392.61|390.21|393.15|390.75|393.33|390.93|392.61|390.21|0
1650561400000|2022-04-21 17:16:40|392.97|390.57|392.79|390.39|392.97|390.57|392.43|390.03|0
1650561410000|2022-04-21 17:16:50|392.97|390.57|393.24|390.84|393.33|390.93|392.97|390.57|0
1650561420000|2022-04-21 17:17:00|393.15|390.75|392.79|390.39|393.15|390.75|392.79|390.39|0
1650561430000|2022-04-21 17:17:10|393.15|390.75|395.87|393.47|395.87|393.47|393.15|390.75|0
1650561440000|2022-04-21 17:17:20|396.05|393.65|396.05|393.65|396.6|394.2|396.05|393.65|0
1650561450000|2022-04-21 17:17:30|396.23|393.83|396.96|394.56|396.96|394.56|396.23|393.83|0
1650561460000|2022-04-21 17:17:40|397.51|395.11|396.6|394.2|397.87|395.47|396.6|394.2|0
1650561470000|2022-04-21 17:17:50|396.05|393.65|396.23|393.83|396.23|393.83|396.05|393.65|0
1650561480000|2022-04-21 17:18:00|396.05|393.65|395.14|392.74|396.05|393.65|394.78|392.38|0
1650561490000|2022-04-21 17:18:10|395.33|392.93|396.42|394.02|396.42|394.02|395.33|392.93|0
1650561500000|2022-04-21 17:18:20|396.96|394.56|396.6|394.2|396.96|394.56|396.6|394.2|0
1650561510000|2022-04-21 17:18:30|396.23|393.83|396.6|394.2|396.78|394.38|396.23|393.83|0
1650561520000|2022-04-21 17:18:40|397.14|394.74|397.14|394.74|397.14|394.74|396.96|394.56|0
1650561530000|2022-04-21 17:18:50|396.96|394.56|396.6|394.2|396.96|394.56|396.6|394.2|0
1650561540000|2022-04-21 17:19:00|396.96|394.56|396.42|394.02|397.14|394.74|396.42|394.02|0
1650561550000|2022-04-21 17:19:10|396.6|394.2|397.14|394.74|397.24|394.84|396.6|394.2|0
1650561560000|2022-04-21 17:19:20|397.33|394.93|397.33|394.93|397.87|395.47|397.33|394.93|0
1650561570000|2022-04-21 17:19:30|397.69|395.29|397.69|395.29|398.05|395.65|397.69|395.29|0
1650561580000|2022-04-21 17:19:40|397.14|394.74|396.96|394.56|397.32|394.92|396.96|394.56|0
1650561590000|2022-04-21 17:19:50|397.32|394.92|396.96|394.56|397.51|395.11|396.96|394.56|0
1650561600000|2022-04-21 17:20:00|397.87|395.47|397.14|394.74|397.87|395.47|397.14|394.74|0
1650561610000|2022-04-21 17:20:10|396.78|394.38|395.87|393.47|396.78|394.38|395.69|393.29|0
1650561620000|2022-04-21 17:20:20|395.51|393.11|393.15|390.75|395.51|393.11|393.15|390.75|0
1650561630000|2022-04-21 17:20:30|392.97|390.57|392.61|390.21|392.97|390.57|392.61|390.21|0
1650561640000|2022-04-21 17:20:40|392.79|390.39|391.06|388.66|392.79|390.39|391.06|388.66|0
1650561650000|2022-04-21 17:20:50|391.96|389.56|392.33|389.93|392.33|389.93|391.96|389.56|0
1650561660000|2022-04-21 17:21:00|392.51|390.11|392.06|389.66|392.51|390.11|392.06|389.66|0
1650561670000|2022-04-21 17:21:10|391.51|389.11|389.79|387.39|391.51|389.11|389.79|387.39|0
1650561680000|2022-04-21 17:21:20|390.15|387.75|388.35|385.95|390.15|387.75|388.35|385.95|0
1650561690000|2022-04-21 17:21:30|388.53|386.13|388.53|386.13|388.53|386.13|388.17|385.77|0
1650561700000|2022-04-21 17:21:40|388.44|386.04|389.07|386.67|389.25|386.85|388.44|386.04|0
1650561710000|2022-04-21 17:21:50|389.25|386.85|388.71|386.31|389.25|386.85|388.71|386.31|0
1650561720000|2022-04-21 17:22:00|387.81|385.41|387.81|385.41|387.99|385.59|387.81|385.41|0
1650561730000|2022-04-21 17:22:10|387.99|385.59|387.81|385.41|387.99|385.59|387.81|385.41|0
1650561740000|2022-04-21 17:22:20|386.55|384.15|386.55|384.15|386.73|384.33|386.19|383.79|0
1650561750000|2022-04-21 17:22:30|386.01|383.61|385.47|383.07|386.01|383.61|385.47|383.07|0
1650561760000|2022-04-21 17:22:40|385.56|383.16|386.01|383.61|386.01|383.61|385.56|383.16|0
1650561770000|2022-04-21 17:22:50|386.55|384.15|386.19|383.79|386.55|384.15|386.19|383.79|0
1650561780000|2022-04-21 17:23:00|386.73|384.33|387.45|385.05|387.45|385.05|386.73|384.33|0
1650561790000|2022-04-21 17:23:10|387.63|385.23|387.27|384.87|387.63|385.23|387.27|384.87|0
1650561800000|2022-04-21 17:23:20|387.63|385.23|387.99|385.59|387.99|385.59|387.45|385.05|0
1650561810000|2022-04-21 17:23:30|387.81|385.41|387.63|385.23|387.99|385.59|387.63|385.23|0
1650561820000|2022-04-21 17:23:40|387.45|385.05|387.81|385.41|387.81|385.41|387.45|385.05|0
1650561830000|2022-04-21 17:23:50|387.99|385.59|387.45|385.05|387.99|385.59|387.45|385.05|0
1650561840000|2022-04-21 17:24:00|387.63|385.23|387.27|384.87|387.63|385.23|387.27|384.87|0
1650561850000|2022-04-21 17:24:10|386.82|384.42|386.19|383.79|386.82|384.42|386.19|383.79|0
1650561860000|2022-04-21 17:24:20|386.37|383.97|386.19|383.79|386.37|383.97|386.01|383.61|0
1650561870000|2022-04-21 17:24:30|386.01|383.61|386.91|384.51|386.91|384.51|386.01|383.61|0
1650561880000|2022-04-21 17:24:40|386.73|384.33|387.63|385.23|387.63|385.23|386.73|384.33|0
1650561890000|2022-04-21 17:24:50|387.45|385.05|388.17|385.77|388.17|385.77|387.45|385.05|0
1650561900000|2022-04-21 17:25:00|387.99|385.59|389.61|387.21|389.61|387.21|387.99|385.59|0
1650561910000|2022-04-21 17:25:10|389.79|387.39|389.97|387.57|389.97|387.57|389.79|387.39|0
1650561920000|2022-04-21 17:25:20|389.79|387.39|390.15|387.75|390.33|387.93|389.79|387.39|0
1650561930000|2022-04-21 17:25:30|389.79|387.39|390.33|387.93|390.33|387.93|389.79|387.39|0
1650561940000|2022-04-21 17:25:40|390.51|388.11|391.06|388.66|391.24|388.84|390.51|388.11|0
1650561950000|2022-04-21 17:25:50|390.51|388.11|390.7|388.3|390.7|388.3|390.15|387.75|0
1650561960000|2022-04-21 17:26:00|390.88|388.48|390.7|388.3|391.06|388.66|390.7|388.3|0
1650561970000|2022-04-21 17:26:10|389.79|387.39|389.07|386.67|389.79|387.39|389.07|386.67|0
1650561980000|2022-04-21 17:26:20|389.25|386.85|389.25|386.85|389.61|387.21|389.25|386.85|0
1650561990000|2022-04-21 17:26:30|388.35|385.95|389.25|386.85|389.97|387.57|388.35|385.95|0
1650562000000|2022-04-21 17:26:40|389.43|387.03|389.79|387.39|389.79|387.39|389.43|387.03|0
1650562010000|2022-04-21 17:26:50|389.25|386.85|389.61|387.21|389.61|387.21|389.25|386.85|0
1650562020000|2022-04-21 17:27:00|389.88|387.48|390.15|387.75|390.25|387.85|389.88|387.48|0
1650562030000|2022-04-21 17:27:10|390.07|387.67|390.97|388.57|391.06|388.66|390.07|387.67|0
1650562040000|2022-04-21 17:27:20|391.42|389.02|390.88|388.48|391.42|389.02|390.88|388.48|0
1650562050000|2022-04-21 17:27:30|390.69|388.29|391.24|388.84|391.24|388.84|390.69|388.29|0
1650562060000|2022-04-21 17:27:40|391.06|388.66|390.15|387.75|391.06|388.66|390.15|387.75|0
1650562070000|2022-04-21 17:27:50|390.51|388.11|389.79|387.39|390.51|388.11|389.79|387.39|0
1650562080000|2022-04-21 17:28:00|389.61|387.21|389.97|387.57|390.15|387.75|389.61|387.21|0
1650562090000|2022-04-21 17:28:10|389.79|387.39|389.34|386.94|389.79|387.39|389.34|386.94|0
1650562100000|2022-04-21 17:28:20|388.53|386.13|387.63|385.23|388.53|386.13|387.63|385.23|0
1650562110000|2022-04-21 17:28:30|387.99|385.59|387.27|384.87|387.99|385.59|387.27|384.87|0
1650562120000|2022-04-21 17:28:40|386.55|384.15|385.65|383.25|386.55|384.15|385.65|383.25|0
1650562130000|2022-04-21 17:28:50|385.47|383.07|385.29|382.89|386.19|383.79|385.29|382.89|0
1650562140000|2022-04-21 17:29:00|384.93|382.53|384.93|382.53|385.29|382.89|384.93|382.53|0
1650562150000|2022-04-21 17:29:10|384.84|382.44|384.21|381.81|385.11|382.71|384.21|381.81|0
1650562160000|2022-04-21 17:29:20|384.39|381.99|383.67|381.27|384.39|381.99|383.67|381.27|0
1650562170000|2022-04-21 17:29:30|383.5|381.1|383.14|380.74|383.5|381.1|383.14|380.74|0
1650562180000|2022-04-21 17:29:40|384.03|381.63|384.21|381.81|384.39|381.99|384.03|381.63|0
1650562190000|2022-04-21 17:29:50|384.39|381.99|384.21|381.81|384.39|381.99|383.85|381.45|0
1650562200000|2022-04-21 17:30:00|383.85|381.45|384.66|382.26|384.66|382.26|383.85|381.45|0
1650562210000|2022-04-21 17:30:10|384.57|382.17|384.21|381.81|384.57|382.17|384.21|381.81|0
1650562220000|2022-04-21 17:30:20|384.57|382.17|384.39|381.99|384.57|382.17|384.21|381.81|0
1650562230000|2022-04-21 17:30:30|383.85|381.45|383.49|381.09|384.03|381.63|383.49|381.09|0
1650562240000|2022-04-21 17:30:40|383.67|381.27|383.85|381.45|383.85|381.45|383.49|381.09|0
1650562250000|2022-04-21 17:30:50|383.67|381.27|383.67|381.27|383.85|381.45|383.67|381.27|0
1650562260000|2022-04-21 17:31:00|383.85|381.45|383.32|380.92|383.85|381.45|383.14|380.74|0
1650562270000|2022-04-21 17:31:10|383.14|380.74|382.06|379.66|383.14|380.74|382.06|379.66|0
1650562280000|2022-04-21 17:31:20|382.24|379.84|382.6|380.2|383.14|380.74|382.24|379.84|0
1650562290000|2022-04-21 17:31:30|382.51|380.11|382.6|380.2|382.6|380.2|382.42|380.02|0
1650562300000|2022-04-21 17:31:40|382.06|379.66|381.53|379.13|382.06|379.66|381.53|379.13|0
1650562310000|2022-04-21 17:31:50|381.35|378.95|382.24|379.84|382.24|379.84|381.35|378.95|0
1650562320000|2022-04-21 17:32:00|382.06|379.66|382.24|379.84|382.42|380.02|382.06|379.66|0
1650562330000|2022-04-21 17:32:10|383.14|380.74|384.03|381.63|384.03|381.63|383.14|380.74|0
1650562340000|2022-04-21 17:32:20|384.57|382.17|384.21|381.81|384.57|382.17|384.21|381.81|0
1650562350000|2022-04-21 17:32:30|383.85|381.45|384.03|381.63|384.21|381.81|383.85|381.45|0
1650562360000|2022-04-21 17:32:40|383.49|381.09|382.78|380.38|383.49|381.09|382.78|380.38|0
1650562370000|2022-04-21 17:32:50|382.96|380.56|382.78|380.38|382.96|380.56|382.78|380.38|0
1650562380000|2022-04-21 17:33:00|382.6|380.2|382.24|379.84|382.6|380.2|382.24|379.84|0
1650562390000|2022-04-21 17:33:10|382.42|380.02|382.06|379.66|382.42|380.02|382.06|379.66|0
1650562400000|2022-04-21 17:33:20|382.51|380.11|382.78|380.38|382.78|380.38|382.42|380.02|0
1650562410000|2022-04-21 17:33:30|383.14|380.74|384.03|381.63|384.03|381.63|383.14|380.74|0
1650562420000|2022-04-21 17:33:40|384.57|382.17|384.84|382.44|385.11|382.71|384.57|382.17|0
1650562430000|2022-04-21 17:33:50|384.75|382.35|384.75|382.35|384.93|382.53|384.75|382.35|0
1650562440000|2022-04-21 17:34:00|386.23|383.83|385.63|383.23|386.5|384.1|385.63|383.23|0
1650562450000|2022-04-21 17:34:10|385.9|383.5|386.89|384.49|386.89|384.49|385.81|383.41|0
1650562460000|2022-04-21 17:34:20|386.71|384.31|386.89|384.49|386.89|384.49|386.53|384.13|0
1650562470000|2022-04-21 17:34:30|386.71|384.31|386.44|384.04|386.71|384.31|386.44|384.04|0
1650562480000|2022-04-21 17:34:40|386.53|384.13|386.62|384.22|386.62|384.22|386.35|383.95|0
1650562490000|2022-04-21 17:34:50|386.89|384.49|386.53|384.13|386.89|384.49|386.35|383.95|0
1650562500000|2022-04-21 17:35:00|386.89|384.49|387.97|385.57|387.97|385.57|386.89|384.49|0
1650562510000|2022-04-21 17:35:10|388.33|385.93|388.15|385.75|388.33|385.93|387.7|385.3|0
1650562520000|2022-04-21 17:35:20|388.24|385.84|387.79|385.39|388.24|385.84|387.79|385.39|0
1650562530000|2022-04-21 17:35:30|388.24|385.84|388.69|386.29|388.87|386.47|388.24|385.84|0
1650562540000|2022-04-21 17:35:40|388.33|385.93|387.97|385.57|388.33|385.93|387.97|385.57|0
1650562550000|2022-04-21 17:35:50|388.15|385.75|388.51|386.11|388.51|386.11|388.15|385.75|0
1650562560000|2022-04-21 17:36:00|388.15|385.75|388.15|385.75|388.33|385.93|388.15|385.75|0
1650562570000|2022-04-21 17:36:10|388.33|385.93|388.51|386.11|388.87|386.47|388.24|385.84|0
1650562580000|2022-04-21 17:36:20|388.69|386.29|388.51|386.11|388.69|386.29|388.51|386.11|0
1650562590000|2022-04-21 17:36:30|388.69|386.29|388.87|386.47|388.87|386.47|388.51|386.11|0
1650562600000|2022-04-21 17:36:40|389.05|386.65|389.77|387.37|389.77|387.37|389.05|386.65|0
1650562610000|2022-04-21 17:36:50|390.4|388|390.31|387.91|390.4|388|390.13|387.73|0
1650562620000|2022-04-21 17:37:00|390.49|388.09|391.03|388.63|391.03|388.63|390.31|387.91|0
1650562630000|2022-04-21 17:37:10|391.21|388.81|391.03|388.63|391.21|388.81|391.03|388.63|0
1650562640000|2022-04-21 17:37:20|391.21|388.81|391.21|388.81|391.21|388.81|390.85|388.45|0
1650562650000|2022-04-21 17:37:30|391.03|388.63|390.49|388.09|391.03|388.63|390.49|388.09|0
1650562660000|2022-04-21 17:37:40|390.58|388.18|389.59|387.19|390.67|388.27|389.59|387.19|0
1650562670000|2022-04-21 17:37:50|389.95|387.55|389.59|387.19|390.31|387.91|389.59|387.19|0
1650562680000|2022-04-21 17:38:00|389.95|387.55|389.23|386.83|390.13|387.73|389.23|386.83|0
1650562690000|2022-04-21 17:38:10|389.41|387.01|390.13|387.73|390.13|387.73|389.41|387.01|0
1650562700000|2022-04-21 17:38:20|390.49|388.09|391.21|388.81|391.21|388.81|390.49|388.09|0
1650562710000|2022-04-21 17:38:30|391.39|388.99|391.93|389.53|391.93|389.53|391.39|388.99|0
1650562720000|2022-04-21 17:38:40|392.66|390.26|393.2|390.8|393.2|390.8|392.66|390.26|0
1650562730000|2022-04-21 17:38:50|393.38|390.98|392.66|390.26|393.38|390.98|392.66|390.26|0
1650562740000|2022-04-21 17:39:00|392.48|390.08|391.75|389.35|392.48|390.08|391.39|388.99|0
1650562750000|2022-04-21 17:39:10|392.48|390.08|392.3|389.9|392.48|390.08|391.93|389.53|0
1650562760000|2022-04-21 17:39:20|391.93|389.53|392.48|390.08|392.57|390.17|391.93|389.53|0
1650562770000|2022-04-21 17:39:30|392.66|390.26|392.48|390.08|392.66|390.26|392.3|389.9|0
1650562780000|2022-04-21 17:39:40|391.57|389.17|391.21|388.81|391.57|389.17|390.67|388.27|0
1650562790000|2022-04-21 17:39:50|390.85|388.45|391.57|389.17|391.75|389.35|390.85|388.45|0
1650562800000|2022-04-21 17:40:00|392.3|389.9|392.12|389.72|392.3|389.9|392.12|389.72|0
1650562810000|2022-04-21 17:40:10|391.75|389.35|390.67|388.27|391.75|389.35|390.67|388.27|0
1650562820000|2022-04-21 17:40:20|390.13|387.73|389.22|386.82|390.13|387.73|389.04|386.64|0
1650562830000|2022-04-21 17:40:30|389.41|387.01|388.68|386.28|389.41|387.01|388.68|386.28|0
1650562840000|2022-04-21 17:40:40|389.04|386.64|389.41|387.01|389.41|387.01|389.04|386.64|0
1650562850000|2022-04-21 17:40:50|390.13|387.73|389.86|387.46|390.13|387.73|389.41|387.01|0
1650562860000|2022-04-21 17:41:00|389.95|387.55|389.59|387.19|389.95|387.55|389.59|387.19|0
1650562870000|2022-04-21 17:41:10|389.77|387.37|390.31|387.91|390.31|387.91|389.59|387.19|0
1650562880000|2022-04-21 17:41:20|389.95|387.55|389.04|386.64|389.95|387.55|389.04|386.64|0
1650562890000|2022-04-21 17:41:30|389.59|387.19|390.31|387.91|390.31|387.91|389.59|387.19|0
1650562900000|2022-04-21 17:41:40|390.13|387.73|390.85|388.45|390.85|388.45|390.13|387.73|0
1650562910000|2022-04-21 17:41:50|390.67|388.27|390.49|388.09|390.67|388.27|390.49|388.09|0
1650562920000|2022-04-21 17:42:00|390.67|388.27|390.85|388.45|391.21|388.81|390.67|388.27|0
1650562930000|2022-04-21 17:42:10|391.21|388.81|390.67|388.27|391.21|388.81|390.67|388.27|0
1650562940000|2022-04-21 17:42:20|391.03|388.63|391.21|388.81|391.21|388.81|391.03|388.63|0
1650562950000|2022-04-21 17:42:30|391.57|389.17|391.75|389.35|391.85|389.45|391.57|389.17|0
1650562960000|2022-04-21 17:42:40|391.57|389.17|393.2|390.8|393.2|390.8|391.57|389.17|0
1650562970000|2022-04-21 17:42:50|393.38|390.98|392.48|390.08|393.38|390.98|392.48|390.08|0
1650562980000|2022-04-21 17:43:00|392.84|390.44|393.38|390.98|393.38|390.98|392.84|390.44|0
1650562990000|2022-04-21 17:43:10|393.2|390.8|394.29|391.89|394.29|391.89|393.2|390.8|0
1650563000000|2022-04-21 17:43:20|394.47|392.07|394.11|391.71|394.47|392.07|394.11|391.71|0
1650563010000|2022-04-21 17:43:30|394.47|392.07|394.47|392.07|394.47|392.07|394.29|391.89|0
1650563020000|2022-04-21 17:43:40|393.56|391.16|393.02|390.62|393.56|391.16|393.02|390.62|0
1650563030000|2022-04-21 17:43:50|393.2|390.8|393.2|390.8|393.3|390.9|393.02|390.62|0
1650563040000|2022-04-21 17:44:00|392.66|390.26|391.93|389.53|392.66|390.26|391.67|389.27|0
1650563050000|2022-04-21 17:44:10|391.57|389.17|392.11|389.71|392.11|389.71|391.57|389.17|0
1650563060000|2022-04-21 17:44:20|391.75|389.35|391.21|388.81|391.75|389.35|391.21|388.81|0
1650563070000|2022-04-21 17:44:30|391.57|389.17|391.39|388.99|391.57|389.17|391.39|388.99|0
1650563080000|2022-04-21 17:44:40|391.75|389.35|391.75|389.35|391.93|389.53|391.75|389.35|0
1650563090000|2022-04-21 17:44:50|391.57|389.17|392.11|389.71|392.11|389.71|391.39|388.99|0
1650563100000|2022-04-21 17:45:00|392.29|389.89|392.66|390.26|392.66|390.26|392.29|389.89|0
1650563110000|2022-04-21 17:45:10|393.02|390.62|393.74|391.34|393.74|391.34|393.02|390.62|0
1650563120000|2022-04-21 17:45:20|393.56|391.16|393.02|390.62|393.56|391.16|393.02|390.62|0
1650563130000|2022-04-21 17:45:30|393.2|390.8|393.56|391.16|393.56|391.16|393.2|390.8|0
1650563140000|2022-04-21 17:45:40|392.66|390.26|391.66|389.26|392.66|390.26|391.57|389.17|0
1650563150000|2022-04-21 17:45:50|391.39|388.99|391.21|388.81|391.39|388.99|390.85|388.45|0
1650563160000|2022-04-21 17:46:00|390.49|388.09|390.67|388.27|390.67|388.27|390.49|388.09|0
1650563170000|2022-04-21 17:46:10|390.85|388.45|391.57|389.17|391.57|389.17|390.85|388.45|0
1650563180000|2022-04-21 17:46:20|392.11|389.71|391.57|389.17|392.11|389.71|391.57|389.17|0
1650563190000|2022-04-21 17:46:30|391.21|388.81|390.94|388.54|391.57|389.17|390.94|388.54|0
1650563200000|2022-04-21 17:46:40|391.03|388.63|390.31|387.91|391.03|388.63|390.31|387.91|0
1650563210000|2022-04-21 17:46:50|389.76|387.36|388.86|386.46|389.76|387.36|388.86|386.46|0
1650563220000|2022-04-21 17:47:00|389.4|387|390.12|387.72|390.12|387.72|389.4|387|0
1650563230000|2022-04-21 17:47:10|389.22|386.82|387.68|385.28|389.22|386.82|387.68|385.28|0
1650563240000|2022-04-21 17:47:20|387.13|384.73|386.77|384.37|387.13|384.73|386.77|384.37|0
1650563250000|2022-04-21 17:47:30|386.41|384.01|387.31|384.91|387.31|384.91|386.41|384.01|0
1650563260000|2022-04-21 17:47:40|387.5|385.1|387.68|385.28|387.86|385.46|387.5|385.1|0
1650563270000|2022-04-21 17:47:50|387.31|384.91|387.49|385.09|387.49|385.09|387.31|384.91|0
1650563280000|2022-04-21 17:48:00|387.13|384.73|387.13|384.73|387.31|384.91|386.95|384.55|0
1650563290000|2022-04-21 17:48:10|386.95|384.55|386.77|384.37|387.13|384.73|386.77|384.37|0
1650563300000|2022-04-21 17:48:20|385.97|383.57|385.69|383.29|386.05|383.65|385.69|383.29|0
1650563310000|2022-04-21 17:48:30|385.51|383.11|385.33|382.93|385.51|383.11|385.16|382.76|0
1650563320000|2022-04-21 17:48:40|385.16|382.76|385.33|382.93|385.51|383.11|385.16|382.76|0
1650563330000|2022-04-21 17:48:50|385.51|383.11|386.41|384.01|386.41|384.01|385.51|383.11|0
1650563340000|2022-04-21 17:49:00|386.77|384.37|387.31|384.91|387.31|384.91|386.77|384.37|0
1650563350000|2022-04-21 17:49:10|387.13|384.73|387.31|384.91|387.49|385.09|387.13|384.73|0
1650563360000|2022-04-21 17:49:20|386.95|384.55|387.13|384.73|387.41|385.01|386.95|384.55|0
1650563370000|2022-04-21 17:49:30|386.95|384.55|387.31|384.91|387.31|384.91|386.95|384.55|0
1650563380000|2022-04-21 17:49:40|387.49|385.09|387.67|385.27|387.67|385.27|387.49|385.09|0
1650563390000|2022-04-21 17:49:50|387.77|385.37|388.58|386.18|388.76|386.36|387.77|385.37|0
1650563400000|2022-04-21 17:50:00|388.94|386.54|389.12|386.72|389.3|386.9|388.76|386.36|0
1650563410000|2022-04-21 17:50:10|388.94|386.54|388.94|386.54|389.12|386.72|388.76|386.36|0
1650563420000|2022-04-21 17:50:20|389.3|386.9|389.48|387.08|389.48|387.08|389.12|386.72|0
1650563430000|2022-04-21 17:50:30|389.84|387.44|390.38|387.98|390.38|387.98|389.84|387.44|0
1650563440000|2022-04-21 17:50:40|389.84|387.44|390.56|388.16|390.56|388.16|389.84|387.44|0
1650563450000|2022-04-21 17:50:50|390.02|387.62|389.66|387.26|390.2|387.8|389.66|387.26|0
1650563460000|2022-04-21 17:51:00|389.84|387.44|390.66|388.26|390.66|388.26|389.84|387.44|0
1650563470000|2022-04-21 17:51:10|390.56|388.16|390.3|387.9|390.56|388.16|390.02|387.62|0
1650563480000|2022-04-21 17:51:20|389.84|387.44|389.66|387.26|389.84|387.44|389.3|386.9|0
1650563490000|2022-04-21 17:51:30|389.84|387.44|389.84|387.44|389.84|387.44|389.3|386.9|0
1650563500000|2022-04-21 17:51:40|389.66|387.26|389.66|387.26|389.84|387.44|389.66|387.26|0
1650563510000|2022-04-21 17:51:50|389.48|387.08|389.12|386.72|389.48|387.08|389.12|386.72|0
1650563520000|2022-04-21 17:52:00|389.3|386.9|389.48|387.08|389.48|387.08|388.76|386.36|0
1650563530000|2022-04-21 17:52:10|389.3|386.9|388.76|386.36|389.3|386.9|388.58|386.18|0
1650563540000|2022-04-21 17:52:20|389.12|386.72|388.76|386.36|389.12|386.72|388.67|386.27|0
1650563550000|2022-04-21 17:52:30|389.12|386.72|389.66|387.26|389.66|387.26|389.12|386.72|0
1650563560000|2022-04-21 17:52:40|389.48|387.08|389.57|387.17|389.66|387.26|389.3|386.9|0
1650563570000|2022-04-21 17:52:50|389.48|387.08|389.3|386.9|389.48|387.08|389.3|386.9|0
1650563580000|2022-04-21 17:53:00|389.48|387.08|389.12|386.72|389.66|387.26|389.12|386.72|0
1650563590000|2022-04-21 17:53:10|389.48|387.08|389.66|387.26|389.66|387.26|389.48|387.08|0
1650563600000|2022-04-21 17:53:20|390.02|387.62|389.48|387.08|390.02|387.62|389.48|387.08|0
1650563610000|2022-04-21 17:53:30|389.66|387.26|389.48|387.08|389.66|387.26|389.3|386.9|0
1650563620000|2022-04-21 17:53:40|389.84|387.44|389.84|387.44|390.02|387.62|389.84|387.44|0
1650563630000|2022-04-21 17:53:50|390.2|387.8|389.66|387.26|390.3|387.9|389.66|387.26|0
1650563640000|2022-04-21 17:54:00|390.02|387.62|390.11|387.71|390.11|387.71|389.66|387.26|0
1650563650000|2022-04-21 17:54:10|390.56|388.16|391.47|389.07|391.47|389.07|390.56|388.16|0
1650563660000|2022-04-21 17:54:20|391.29|388.89|391.83|389.43|392.01|389.61|391.29|388.89|0
1650563670000|2022-04-21 17:54:30|392.19|389.79|391.83|389.43|392.19|389.79|391.83|389.43|0
1650563680000|2022-04-21 17:54:40|392.01|389.61|392.01|389.61|392.01|389.61|391.83|389.43|0
1650563690000|2022-04-21 17:54:50|392.38|389.98|392.38|389.98|392.38|389.98|392.19|389.79|0
1650563700000|2022-04-21 17:55:00|391.93|389.53|391.83|389.43|391.93|389.53|391.29|388.89|0
1650563710000|2022-04-21 17:55:10|391.65|389.25|391.47|389.07|391.65|389.25|391.11|388.71|0
1650563720000|2022-04-21 17:55:20|392.11|389.71|391.65|389.25|392.11|389.71|391.65|389.25|0
1650563730000|2022-04-21 17:55:30|391.11|388.71|390.93|388.53|391.29|388.89|390.93|388.53|0
1650563740000|2022-04-21 17:55:40|391.47|389.07|391.65|389.25|391.65|389.25|391.47|389.07|0
1650563750000|2022-04-21 17:55:50|392.19|389.79|391.65|389.25|392.19|389.79|391.65|389.25|0
1650563760000|2022-04-21 17:56:00|391.11|388.71|392.56|390.16|392.56|390.16|391.11|388.71|0
1650563770000|2022-04-21 17:56:10|392.38|389.98|391.83|389.43|392.38|389.98|391.83|389.43|0
1650563780000|2022-04-21 17:56:20|391.38|388.98|391.47|389.07|391.47|389.07|391.38|388.98|0
1650563790000|2022-04-21 17:56:30|391.65|389.25|392.19|389.79|392.19|389.79|391.65|389.25|0
1650563800000|2022-04-21 17:56:40|392.01|389.61|391.65|389.25|392.01|389.61|391.65|389.25|0
1650563810000|2022-04-21 17:56:50|392.01|389.61|392.37|389.97|392.37|389.97|391.83|389.43|0
1650563820000|2022-04-21 17:57:00|392.74|390.34|391.83|389.43|392.74|390.34|391.83|389.43|0
1650563830000|2022-04-21 17:57:10|392.19|389.79|392.01|389.61|392.19|389.79|392.01|389.61|0
1650563840000|2022-04-21 17:57:20|392.19|389.79|392.19|389.79|392.56|390.16|392.19|389.79|0
1650563850000|2022-04-21 17:57:30|392.37|389.97|392.65|390.25|392.65|390.25|392.11|389.71|0
1650563860000|2022-04-21 17:57:40|392.56|390.16|392.19|389.79|392.56|390.16|392.19|389.79|0
1650563870000|2022-04-21 17:57:50|392.29|389.89|392.56|390.16|392.65|390.25|392.29|389.89|0
1650563880000|2022-04-21 17:58:00|392.74|390.34|393.92|391.52|394.19|391.79|392.74|390.34|0
1650563890000|2022-04-21 17:58:10|394.19|391.79|393.83|391.43|394.19|391.79|393.83|391.43|0
1650563900000|2022-04-21 17:58:20|393.65|391.25|393.65|391.25|393.65|391.25|393.28|390.88|0
1650563910000|2022-04-21 17:58:30|394.01|391.61|393.83|391.43|394.19|391.79|393.83|391.43|0
1650563920000|2022-04-21 17:58:40|393.65|391.25|393.46|391.06|393.83|391.43|393.46|391.06|0
1650563930000|2022-04-21 17:58:50|393.65|391.25|394.19|391.79|394.19|391.79|393.65|391.25|0
1650563940000|2022-04-21 17:59:00|394.29|391.89|395.28|392.88|395.28|392.88|394.29|391.89|0
1650563950000|2022-04-21 17:59:10|394.92|392.52|395.1|392.7|395.1|392.7|394.92|392.52|0
1650563960000|2022-04-21 17:59:20|394.92|392.52|395.28|392.88|395.28|392.88|394.92|392.52|0
1650563970000|2022-04-21 17:59:30|395.83|393.43|395.28|392.88|395.83|393.43|395.1|392.7|0
1650563980000|2022-04-21 17:59:40|394.92|392.52|395.1|392.7|395.1|392.7|394.92|392.52|0
1650563990000|2022-04-21 17:59:50|394.74|392.34|394.55|392.15|394.92|392.52|394.37|391.97|0
1650564000000|2022-04-21 18:00:00|395.38|392.98|396.38|393.98|396.38|393.98|395.38|392.98|0
1650564010000|2022-04-21 18:00:10|396.92|394.52|396.74|394.34|396.92|394.52|396.56|394.16|0
1650564020000|2022-04-21 18:00:20|397.02|394.62|396.92|394.52|397.02|394.62|396.74|394.34|0
1650564030000|2022-04-21 18:00:30|397.29|394.89|396.92|394.52|397.38|394.98|396.92|394.52|0
1650564040000|2022-04-21 18:00:40|396.74|394.34|397.29|394.89|397.47|395.07|396.74|394.34|0
1650564050000|2022-04-21 18:00:50|397.65|395.25|397.47|395.07|397.65|395.25|397.29|394.89|0
1650564060000|2022-04-21 18:01:00|397.65|395.25|397.65|395.25|397.65|395.25|397.29|394.89|0
1650564070000|2022-04-21 18:01:10|397.75|395.35|397.84|395.44|397.84|395.44|397.75|395.35|0
1650564080000|2022-04-21 18:01:20|397.65|395.25|397.65|395.25|397.84|395.44|397.65|395.25|0
1650564090000|2022-04-21 18:01:30|397.29|394.89|397.65|395.25|397.65|395.25|397.29|394.89|0
1650564100000|2022-04-21 18:01:40|397.29|394.89|397.84|395.44|397.84|395.44|397.29|394.89|0
1650564110000|2022-04-21 18:01:50|397.65|395.25|398.93|396.53|398.93|396.53|397.65|395.25|0
1650564120000|2022-04-21 18:02:00|399.3|396.9|399.3|396.9|399.3|396.9|399.12|396.72|0
1650564130000|2022-04-21 18:02:10|399.12|396.72|398.57|396.17|399.12|396.72|398.57|396.17|0
1650564140000|2022-04-21 18:02:20|398.39|395.99|398.02|395.62|398.39|395.99|397.84|395.44|0
1650564150000|2022-04-21 18:02:30|397.84|395.44|398.48|396.08|398.48|396.08|397.84|395.44|0
1650564160000|2022-04-21 18:02:40|398.57|396.17|398.93|396.53|398.93|396.53|398.57|396.17|0
1650564170000|2022-04-21 18:02:50|398.75|396.35|399.12|396.72|399.12|396.72|398.75|396.35|0
1650564180000|2022-04-21 18:03:00|399.3|396.9|400.22|397.82|400.22|397.82|399.3|396.9|0
1650564190000|2022-04-21 18:03:10|400.4|398|401.13|398.73|401.13|398.73|400.4|398|0
1650564200000|2022-04-21 18:03:20|400.95|398.55|401.13|398.73|401.32|398.92|400.95|398.55|0
1650564210000|2022-04-21 18:03:30|401.5|399.1|401.87|399.47|401.87|399.47|401.5|399.1|0
1650564220000|2022-04-21 18:03:40|402.11|399.23|402.39|399.51|402.48|399.6|402.11|399.23|0
1650564230000|2022-04-21 18:03:50|402.66|399.78|402.48|399.6|402.66|399.78|402.29|399.41|0
1650564240000|2022-04-21 18:04:00|402.29|399.41|402.48|399.6|402.48|399.6|402.11|399.23|0
1650564250000|2022-04-21 18:04:10|402.84|399.96|402.84|399.96|402.84|399.96|402.84|399.96|0
1650564260000|2022-04-21 18:04:20|403.21|400.33|403.03|400.15|403.21|400.33|402.29|399.41|0
1650564270000|2022-04-21 18:04:30|402.84|399.96|403.29|400.41|403.29|400.41|400.35|397.47|0
1650564280000|2022-04-21 18:04:40|403.1|400.22|403.29|400.41|403.29|400.41|402.92|400.04|0
1650564290000|2022-04-21 18:04:50|403.47|400.59|403.47|400.59|403.65|400.77|403.47|400.59|0
1650564300000|2022-04-21 18:05:00|403.65|400.77|404.02|401.14|404.02|401.14|403.56|400.68|0
1650564310000|2022-04-21 18:05:10|403.84|400.96|403.47|400.59|403.84|400.96|403.28|400.4|0
1650564320000|2022-04-21 18:05:20|403.1|400.22|402.92|400.04|403.1|400.22|402.92|400.04|0
1650564330000|2022-04-21 18:05:30|403.1|400.22|403.65|400.77|403.65|400.77|403.1|400.22|0
1650564340000|2022-04-21 18:05:40|403.28|400.4|403.28|400.4|403.47|400.59|403.1|400.22|0
1650564350000|2022-04-21 18:05:50|402.92|400.04|402.55|399.67|402.92|400.04|402.55|399.67|0
1650564360000|2022-04-21 18:06:00|402.92|400.04|402.37|399.49|402.92|400.04|402.37|399.49|0
1650564370000|2022-04-21 18:06:10|402.55|399.67|402.64|399.76|402.64|399.76|402.55|399.67|0
1650564380000|2022-04-21 18:06:20|402.55|399.67|401.26|398.38|402.73|399.85|401.26|398.38|0
1650564390000|2022-04-21 18:06:30|401.45|398.57|402|399.12|402|399.12|401.45|398.57|0
1650564400000|2022-04-21 18:06:40|402.18|399.3|401.26|398.38|402.18|399.3|401.26|398.38|0
1650564410000|2022-04-21 18:06:50|401.45|398.57|401.63|398.75|401.63|398.75|401.26|398.38|0
1650564420000|2022-04-21 18:07:00|401.26|398.38|401.45|398.57|401.45|398.57|401.26|398.38|0
1650564430000|2022-04-21 18:07:10|401.63|398.75|402.55|399.67|402.55|399.67|401.63|398.75|0
1650564440000|2022-04-21 18:07:20|403.1|400.22|403.1|400.22|403.1|400.22|403.1|400.22|0
1650564450000|2022-04-21 18:07:30|402.92|400.04|402.18|399.3|402.92|400.04|402.18|399.3|0
1650564460000|2022-04-21 18:07:40|402.37|399.49|402.37|399.49|402.37|399.49|402.37|399.49|0
1650564470000|2022-04-21 18:07:50|402|399.12|402|399.12|402|399.12|401.73|398.85|0
1650564480000|2022-04-21 18:08:00|402.55|399.67|402.92|400.04|402.92|400.04|402.55|399.67|0
1650564490000|2022-04-21 18:08:10|403.1|400.22|402.36|399.48|403.1|400.22|402.36|399.48|0
1650564500000|2022-04-21 18:08:20|401.81|398.93|402|399.12|402.18|399.3|401.81|398.93|0
1650564510000|2022-04-21 18:08:30|401.63|398.75|401.63|398.75|401.63|398.75|401.45|398.57|0
1650564520000|2022-04-21 18:08:40|401.45|398.57|401.63|398.75|401.63|398.75|401.45|398.57|0
1650564530000|2022-04-21 18:08:50|401.45|398.57|401.73|398.85|401.73|398.85|401.45|398.57|0
1650564540000|2022-04-21 18:09:00|401.81|398.93|402.64|399.76|402.64|399.76|401.81|398.93|0
1650564550000|2022-04-21 18:09:10|402.73|399.85|403.1|400.22|403.1|400.22|402.73|399.85|0
1650564560000|2022-04-21 18:09:20|402.92|400.04|402.55|399.67|402.92|400.04|402.55|399.67|0
1650564570000|2022-04-21 18:09:30|402.92|400.04|403.1|400.22|403.1|400.22|402.92|400.04|0
1650564580000|2022-04-21 18:09:40|402.92|400.04|402.64|399.76|403.1|400.22|402.64|399.76|0
1650564590000|2022-04-21 18:09:50|402|399.12|401.08|398.2|402|399.12|401.08|398.2|0
1650564600000|2022-04-21 18:10:00|401.63|398.75|402.18|399.3|402.55|399.67|401.63|398.75|0
1650564610000|2022-04-21 18:10:10|401.81|398.93|401.81|398.93|401.91|399.03|401.81|398.93|0
1650564620000|2022-04-21 18:10:20|402.18|399.3|401.91|399.03|402.36|399.48|401.91|399.03|0
1650564630000|2022-04-21 18:10:30|401.63|398.75|402.36|399.48|402.36|399.48|401.63|398.75|0
1650564640000|2022-04-21 18:10:40|402.55|399.67|401.08|398.2|402.55|399.67|401.08|398.2|0
1650564650000|2022-04-21 18:10:50|400.16|397.28|400.71|397.83|400.9|398.02|400.16|397.28|0
1650564660000|2022-04-21 18:11:00|400.53|397.65|400.71|397.83|400.9|398.02|400.35|397.47|0
1650564670000|2022-04-21 18:11:10|401.08|398.2|402.73|399.85|402.73|399.85|401.08|398.2|0
1650564680000|2022-04-21 18:11:20|402.55|399.67|402.36|399.48|402.55|399.67|402.18|399.3|0
1650564690000|2022-04-21 18:11:30|402.55|399.67|402.73|399.85|402.73|399.85|402.55|399.67|0
1650564700000|2022-04-21 18:11:40|402.55|399.67|402.55|399.67|402.55|399.67|402.55|399.67|0
1650564710000|2022-04-21 18:11:50|402.73|399.85|402.73|399.85|402.73|399.85|402.73|399.85|0
1650564720000|2022-04-21 18:12:00|402.91|400.03|403.1|400.22|403.1|400.22|402.91|400.03|0
1650564730000|2022-04-21 18:12:10|402.73|399.85|402.91|400.03|403.1|400.22|402.73|399.85|0
1650564740000|2022-04-21 18:12:20|402.73|399.85|402.55|399.67|402.73|399.85|402.55|399.67|0
1650564750000|2022-04-21 18:12:30|402.73|399.85|402.91|400.03|403.1|400.22|402.73|399.85|0
1650564760000|2022-04-21 18:12:40|402.73|399.85|401.81|398.93|402.73|399.85|401.81|398.93|0
1650564770000|2022-04-21 18:12:50|401.45|398.57|402.18|399.3|402.36|399.48|401.45|398.57|0
1650564780000|2022-04-21 18:13:00|402|399.12|402.18|399.3|402.18|399.3|402|399.12|0
1650564790000|2022-04-21 18:13:10|402.28|399.4|403.1|400.22|403.1|400.22|402.28|399.4|0
1650564800000|2022-04-21 18:13:20|402.91|400.03|402.91|400.03|402.91|400.03|402.73|399.85|0
1650564810000|2022-04-21 18:13:30|403.1|400.22|403.1|400.22|403.1|400.22|402.91|400.03|0
1650564820000|2022-04-21 18:13:40|402.91|400.03|402.73|399.85|402.91|400.03|402.73|399.85|0
1650564830000|2022-04-21 18:13:50|402.91|400.03|402.73|399.85|403.1|400.22|402.73|399.85|0
1650564840000|2022-04-21 18:14:00|403.1|400.22|403.1|400.22|403.1|400.22|403.1|400.22|0
1650564850000|2022-04-21 18:14:10|404.2|401.32|401.26|398.38|404.2|401.32|401.26|398.38|0
1650564860000|2022-04-21 18:14:20|401.81|398.93|402|399.12|402.18|399.3|401.81|398.93|0
1650564870000|2022-04-21 18:14:30|402.36|399.48|402.18|399.3|402.36|399.48|402.18|399.3|0
1650564880000|2022-04-21 18:14:40|402.91|400.03|403.28|400.4|403.47|400.59|402.91|400.03|0
1650564890000|2022-04-21 18:14:50|403.65|400.77|403.74|400.86|403.74|400.86|403.47|400.59|0
1650564900000|2022-04-21 18:15:00|403.83|400.95|404.57|401.69|404.57|401.69|403.83|400.95|0
1650564910000|2022-04-21 18:15:10|404.02|401.14|404.2|401.32|404.39|401.51|404.02|401.14|0
1650564920000|2022-04-21 18:15:20|404.48|401.6|404.94|402.06|405.12|402.24|404.48|401.6|0
1650564930000|2022-04-21 18:15:30|404.57|401.69|404.94|402.06|404.94|402.06|404.57|401.69|0
1650564940000|2022-04-21 18:15:40|404.57|401.69|405.12|402.24|405.12|402.24|404.57|401.69|0
1650564950000|2022-04-21 18:15:50|404.94|402.06|405.12|402.24|405.12|402.24|404.94|402.06|0
1650564960000|2022-04-21 18:16:00|405.31|402.43|404.94|402.06|405.31|402.43|404.57|401.69|0
1650564970000|2022-04-21 18:16:10|404.75|401.87|404.39|401.51|404.75|401.87|404.02|401.14|0
1650564980000|2022-04-21 18:16:20|404.57|401.69|405.12|402.24|405.12|402.24|404.57|401.69|0
1650564990000|2022-04-21 18:16:30|404.94|402.06|404.75|401.87|404.94|402.06|404.38|401.5|0
1650565000000|2022-04-21 18:16:40|404.57|401.69|404.57|401.69|404.75|401.87|404.57|401.69|0
1650565010000|2022-04-21 18:16:50|404.2|401.32|404.02|401.14|404.2|401.32|404.02|401.14|0
1650565020000|2022-04-21 18:17:00|404.2|401.32|403.46|400.58|404.38|401.5|403.46|400.58|0
1650565030000|2022-04-21 18:17:10|403.38|400.5|402.73|399.85|403.38|400.5|402.73|399.85|0
1650565040000|2022-04-21 18:17:20|402.91|400.03|403.1|400.22|403.1|400.22|402.73|399.85|0
1650565050000|2022-04-21 18:17:30|402.73|399.85|402.55|399.67|402.73|399.85|402.55|399.67|0
1650565060000|2022-04-21 18:17:40|402.18|399.3|401.63|398.75|402.18|399.3|401.63|398.75|0
1650565070000|2022-04-21 18:17:50|401.81|398.93|401.26|398.38|401.81|398.93|401.26|398.38|0
1650565080000|2022-04-21 18:18:00|401.63|398.75|401.44|398.56|401.63|398.75|401.08|398.2|0
1650565090000|2022-04-21 18:18:10|401.26|398.38|401.81|398.93|401.81|398.93|401.26|398.38|0
1650565100000|2022-04-21 18:18:20|401.99|399.11|401.44|398.56|401.99|399.11|401.44|398.56|0
1650565110000|2022-04-21 18:18:30|401.63|398.75|401.81|398.93|401.81|398.93|401.44|398.56|0
1650565120000|2022-04-21 18:18:40|402.18|399.3|402.18|399.3|402.18|399.3|401.99|399.11|0
1650565130000|2022-04-21 18:18:50|402.54|399.66|402.54|399.66|402.73|399.85|402.54|399.66|0
1650565140000|2022-04-21 18:19:00|402.36|399.48|402.36|399.48|402.36|399.48|401.99|399.11|0
1650565150000|2022-04-21 18:19:10|402.54|399.66|402.36|399.48|402.54|399.66|402.36|399.48|0
1650565160000|2022-04-21 18:19:20|402.27|399.39|402.54|399.66|402.54|399.66|402.27|399.39|0
1650565170000|2022-04-21 18:19:30|402.36|399.48|402.54|399.66|402.54|399.66|402.36|399.48|0
1650565180000|2022-04-21 18:19:40|402.73|399.85|403.46|400.58|403.46|400.58|402.73|399.85|0
1650565190000|2022-04-21 18:19:50|404.02|401.14|403.1|400.22|404.02|401.14|403.1|400.22|0
1650565200000|2022-04-21 18:20:00|402.91|400.03|401.99|399.11|402.91|400.03|401.99|399.11|0
1650565210000|2022-04-21 18:20:10|401.44|398.56|401.44|398.56|401.44|398.56|401.26|398.38|0
1650565220000|2022-04-21 18:20:20|402.54|399.66|402.36|399.48|402.54|399.66|401.99|399.11|0
1650565230000|2022-04-21 18:20:30|402.73|399.85|401.63|398.75|402.73|399.85|401.63|398.75|0
1650565240000|2022-04-21 18:20:40|401.81|398.93|401.44|398.56|401.81|398.93|401.44|398.56|0
1650565250000|2022-04-21 18:20:50|400.71|397.83|400.89|398.01|400.89|398.01|400.53|397.65|0
1650565260000|2022-04-21 18:21:00|401.26|398.38|399.79|396.91|401.26|398.38|399.79|396.91|0
1650565270000|2022-04-21 18:21:10|399.43|396.55|399.24|396.36|399.43|396.55|398.88|396|0
1650565280000|2022-04-21 18:21:20|399.06|396.18|398.7|395.82|399.43|396.55|398.7|395.82|0
1650565290000|2022-04-21 18:21:30|398.33|395.45|398.88|396|398.88|396|398.33|395.45|0
1650565300000|2022-04-21 18:21:40|399.24|396.36|399.06|396.18|399.43|396.55|399.06|396.18|0
1650565310000|2022-04-21 18:21:50|399.24|396.36|399.24|396.36|399.24|396.36|399.06|396.18|0
1650565320000|2022-04-21 18:22:00|399.61|396.73|400.89|398.01|400.89|398.01|399.61|396.73|0
1650565330000|2022-04-21 18:22:10|401.08|398.2|400.71|397.83|401.08|398.2|400.34|397.46|0
1650565340000|2022-04-21 18:22:20|400.8|397.92|400.71|397.83|400.89|398.01|400.71|397.83|0
1650565350000|2022-04-21 18:22:30|400.89|398.01|401.08|398.2|401.08|398.2|400.71|397.83|0
1650565360000|2022-04-21 18:22:40|400.89|398.01|401.26|398.38|401.26|398.38|400.89|398.01|0
1650565370000|2022-04-21 18:22:50|401.08|398.2|401.99|399.11|401.99|399.11|401.08|398.2|0
1650565380000|2022-04-21 18:23:00|402.54|399.66|402.73|399.85|402.73|399.85|402.36|399.48|0
1650565390000|2022-04-21 18:23:10|402.54|399.66|403.09|400.21|403.09|400.21|402.54|399.66|0
1650565400000|2022-04-21 18:23:20|402.73|399.85|402.91|400.03|403.09|400.21|402.73|399.85|0
1650565410000|2022-04-21 18:23:30|403.28|400.4|403.28|400.4|403.28|400.4|403.09|400.21|0
1650565420000|2022-04-21 18:23:40|403.46|400.58|403.09|400.21|403.65|400.77|403.09|400.21|0
1650565430000|2022-04-21 18:23:50|402.91|400.03|403.09|400.21|403.09|400.21|402.91|400.03|0
1650565440000|2022-04-21 18:24:00|402.91|400.03|402.73|399.85|403.46|400.58|402.73|399.85|0
1650565450000|2022-04-21 18:24:10|403.09|400.21|403.28|400.4|403.46|400.58|403.09|400.21|0
1650565470000|2022-04-21 18:24:30|403.46|400.58|403.65|400.77|403.65|400.77|403.46|400.58|0
1650565480000|2022-04-21 18:24:40|403.83|400.95|403.83|400.95|403.83|400.95|403.65|400.77|0
1650565490000|2022-04-21 18:24:50|404.57|401.69|404.57|401.69|404.57|401.69|404.38|401.5|0
1650565500000|2022-04-21 18:25:00|404.38|401.5|404.2|401.32|404.57|401.69|404.2|401.32|0
1650565510000|2022-04-21 18:25:10|404.01|401.13|403.28|400.4|404.01|401.13|402.91|400.03|0
1650565520000|2022-04-21 18:25:20|403.09|400.21|403.28|400.4|403.28|400.4|403.09|400.21|0
1650565530000|2022-04-21 18:25:30|403.09|400.21|402.36|399.48|403.09|400.21|402.36|399.48|0
1650565540000|2022-04-21 18:25:40|402.18|399.3|402.54|399.66|402.73|399.85|402.18|399.3|0
1650565550000|2022-04-21 18:25:50|402.64|399.76|401.62|398.74|402.64|399.76|401.62|398.74|0
1650565560000|2022-04-21 18:26:00|401.81|398.93|401.26|398.38|401.81|398.93|401.26|398.38|0
1650565570000|2022-04-21 18:26:10|401.44|398.56|401.62|398.74|401.81|398.93|401.44|398.56|0
1650565580000|2022-04-21 18:26:20|401.44|398.56|401.44|398.56|401.99|399.11|401.44|398.56|0
1650565590000|2022-04-21 18:26:30|401.26|398.38|400.89|398.01|401.26|398.38|400.89|398.01|0
1650565600000|2022-04-21 18:26:40|400.52|397.64|400.71|397.83|400.71|397.83|400.34|397.46|0
1650565610000|2022-04-21 18:26:50|400.52|397.64|400.71|397.83|400.89|398.01|400.52|397.64|0
1650565620000|2022-04-21 18:27:00|400.44|397.56|401.26|398.38|401.26|398.38|400.44|397.56|0
1650565630000|2022-04-21 18:27:10|401.62|398.74|401.26|398.38|401.62|398.74|400.71|397.83|0
1650565640000|2022-04-21 18:27:20|401.07|398.19|401.07|398.19|401.26|398.38|401.07|398.19|0
1650565650000|2022-04-21 18:27:30|401.44|398.56|401.62|398.74|401.62|398.74|401.44|398.56|0
1650565660000|2022-04-21 18:27:40|401.38|398.98|401.02|398.62|401.38|398.98|401.02|398.62|0
1650565670000|2022-04-21 18:27:50|401.2|398.8|400.83|398.43|401.2|398.8|400.65|398.25|0
1650565680000|2022-04-21 18:28:00|401.02|398.62|400.65|398.25|401.02|398.62|400.65|398.25|0
1650565690000|2022-04-21 18:28:10|400.83|398.43|401.38|398.98|401.38|398.98|400.83|398.43|0
1650565700000|2022-04-21 18:28:20|401.57|399.17|400.83|398.43|401.57|399.17|400.83|398.43|0
1650565710000|2022-04-21 18:28:30|400.65|398.25|401.85|399.45|401.85|399.45|400.65|398.25|0
1650565720000|2022-04-21 18:28:40|401.75|399.35|401.2|398.8|401.75|399.35|401.2|398.8|0
1650565730000|2022-04-21 18:28:50|401.57|399.17|401.57|399.17|401.75|399.35|401.38|398.98|0
1650565740000|2022-04-21 18:29:00|401.38|398.98|401.38|398.98|401.57|399.17|401.38|398.98|0
1650565750000|2022-04-21 18:29:10|401.2|398.8|400.83|398.43|401.38|398.98|400.83|398.43|0
1650565760000|2022-04-21 18:29:20|401.2|398.8|402.12|399.72|402.3|399.9|401.2|398.8|0
1650565770000|2022-04-21 18:29:30|402.3|399.9|402.85|400.45|402.85|400.45|402.3|399.9|0
1650565780000|2022-04-21 18:29:40|403.04|400.64|402.48|400.08|403.04|400.64|402.48|400.08|0
1650565790000|2022-04-21 18:29:50|402.3|399.9|402.48|400.08|402.48|400.08|402.3|399.9|0
1650565800000|2022-04-21 18:30:00|403.13|400.73|403.04|400.64|403.22|400.82|402.85|400.45|0
1650565810000|2022-04-21 18:30:10|403.5|401.1|403.4|401|403.5|401.1|403.22|400.82|0
1650565820000|2022-04-21 18:30:20|403.5|401.1|403.77|401.37|403.77|401.37|403.5|401.1|0
1650565830000|2022-04-21 18:30:30|404.14|401.74|404.69|402.29|404.69|402.29|404.14|401.74|0
1650565840000|2022-04-21 18:30:40|404.51|402.11|404.14|401.74|404.51|402.11|404.14|401.74|0
1650565850000|2022-04-21 18:30:50|403.4|401|403.4|401|403.59|401.19|403.4|401|0
1650565860000|2022-04-21 18:31:00|403.22|400.82|401.57|399.17|403.22|400.82|401.57|399.17|0
1650565870000|2022-04-21 18:31:10|401.93|399.53|401.38|398.98|401.93|399.53|401.38|398.98|0
1650565880000|2022-04-21 18:31:20|401.57|399.17|401.38|398.98|401.57|399.17|401.02|398.62|0
1650565890000|2022-04-21 18:31:30|401.75|399.35|402.12|399.72|402.12|399.72|401.75|399.35|0
1650565900000|2022-04-21 18:31:40|401.2|398.8|400.28|397.88|401.2|398.8|400.28|397.88|0
1650565910000|2022-04-21 18:31:50|399.28|396.88|399|396.6|399.28|396.88|398.82|396.42|0
1650565920000|2022-04-21 18:32:00|398.45|396.05|398.09|395.69|398.82|396.42|398.09|395.69|0
1650565930000|2022-04-21 18:32:10|398|395.6|397.72|395.32|398|395.6|397.72|395.32|0
1650565940000|2022-04-21 18:32:20|397.54|395.14|397.54|395.14|397.54|395.14|397.17|394.77|0
1650565950000|2022-04-21 18:32:30|397.36|394.96|397.72|395.32|397.72|395.32|397.36|394.96|0
1650565960000|2022-04-21 18:32:40|397.9|395.5|397.9|395.5|397.9|395.5|397.63|395.23|0
1650565970000|2022-04-21 18:32:50|397.72|395.32|398.27|395.87|398.27|395.87|397.72|395.32|0
1650565980000|2022-04-21 18:33:00|399.18|396.78|399.55|397.15|399.73|397.33|399.18|396.78|0
1650565990000|2022-04-21 18:33:10|399.37|396.97|399.37|396.97|399.55|397.15|399.37|396.97|0
1650566000000|2022-04-21 18:33:20|399.73|397.33|399.55|397.15|399.73|397.33|399.55|397.15|0
1650566010000|2022-04-21 18:33:30|399.37|396.97|399.55|397.15|399.55|397.15|399.37|396.97|0
1650566020000|2022-04-21 18:33:40|399.92|397.52|399.37|396.97|400.1|397.7|399.37|396.97|0
1650566030000|2022-04-21 18:33:50|399.18|396.78|399.37|396.97|399.37|396.97|399.18|396.78|0
1650566040000|2022-04-21 18:34:00|399.55|397.15|399.55|397.15|400.1|397.7|399.55|397.15|0
1650566050000|2022-04-21 18:34:10|399|396.6|399.73|397.33|399.73|397.33|399|396.6|0
1650566060000|2022-04-21 18:34:20|399.55|397.15|399|396.6|399.55|397.15|399|396.6|0
1650566070000|2022-04-21 18:34:30|399.37|396.97|398.91|396.51|399.37|396.97|398.91|396.51|0
1650566080000|2022-04-21 18:34:40|399|396.6|398.45|396.05|399.37|396.97|398.45|396.05|0
1650566090000|2022-04-21 18:34:50|398.63|396.23|398.27|395.87|398.63|396.23|398.27|395.87|0
1650566100000|2022-04-21 18:35:00|398.63|396.23|399|396.6|399|396.6|398.63|396.23|0
1650566110000|2022-04-21 18:35:10|399.18|396.78|398.82|396.42|399.18|396.78|398.82|396.42|0
1650566120000|2022-04-21 18:35:20|399|396.6|398.09|395.69|399.37|396.97|398.09|395.69|0
1650566130000|2022-04-21 18:35:30|397.81|395.41|397.17|394.77|397.81|395.41|397.17|394.77|0
1650566140000|2022-04-21 18:35:40|397.35|394.95|396.81|394.41|397.35|394.95|396.62|394.22|0
1650566150000|2022-04-21 18:35:50|396.99|394.59|396.81|394.41|396.99|394.59|396.62|394.22|0
1650566160000|2022-04-21 18:36:00|396.44|394.04|395.9|393.5|396.44|394.04|395.9|393.5|0
1650566170000|2022-04-21 18:36:10|396.08|393.68|396.08|393.68|396.08|393.68|395.9|393.5|0
1650566180000|2022-04-21 18:36:20|395.71|393.31|394.99|392.59|395.71|393.31|394.99|392.59|0
1650566190000|2022-04-21 18:36:30|395.17|392.77|395.17|392.77|395.35|392.95|394.99|392.59|0
1650566200000|2022-04-21 18:36:40|394.99|392.59|394.44|392.04|395.17|392.77|394.44|392.04|0
1650566210000|2022-04-21 18:36:50|394.26|391.86|395.08|392.68|395.08|392.68|394.26|391.86|0
1650566220000|2022-04-21 18:37:00|394.99|392.59|394.26|391.86|394.99|392.59|394.26|391.86|0
1650566230000|2022-04-21 18:37:10|394.08|391.68|393.89|391.49|394.08|391.68|393.53|391.13|0
1650566240000|2022-04-21 18:37:20|393.71|391.31|394.62|392.22|394.62|392.22|393.71|391.31|0
1650566250000|2022-04-21 18:37:30|394.8|392.4|395.44|393.04|395.71|393.31|394.8|392.4|0
1650566260000|2022-04-21 18:37:40|395.35|392.95|396.62|394.22|396.62|394.22|395.35|392.95|0
1650566270000|2022-04-21 18:37:50|397.72|395.32|396.99|394.59|397.72|395.32|396.81|394.41|0
1650566280000|2022-04-21 18:38:00|397.54|395.14|398.08|395.68|398.27|395.87|397.54|395.14|0
1650566290000|2022-04-21 18:38:10|398.45|396.05|398.82|396.42|398.82|396.42|398.45|396.05|0
1650566300000|2022-04-21 18:38:20|398.63|396.23|399.18|396.78|399.18|396.78|398.63|396.23|0
1650566310000|2022-04-21 18:38:30|398.82|396.42|399.18|396.78|399.18|396.78|398.82|396.42|0
1650566320000|2022-04-21 18:38:40|399.55|397.15|400.1|397.7|400.1|397.7|399.55|397.15|0
1650566330000|2022-04-21 18:38:50|400.28|397.88|400.28|397.88|400.28|397.88|400.1|397.7|0
1650566340000|2022-04-21 18:39:00|400.37|397.97|400.83|398.43|400.83|398.43|400.37|397.97|0
1650566350000|2022-04-21 18:39:10|401.2|398.8|401.75|399.35|401.75|399.35|401.2|398.8|0
1650566360000|2022-04-21 18:39:20|401.56|399.16|401.56|399.16|401.75|399.35|401.38|398.98|0
1650566370000|2022-04-21 18:39:30|401.38|398.98|401.56|399.16|401.56|399.16|401.38|398.98|0
1650566380000|2022-04-21 18:39:40|401.38|398.98|401.2|398.8|401.56|399.16|401.2|398.8|0
1650566400000|2022-04-21 18:40:00|401.01|398.61|401.01|398.61|401.2|398.8|400.83|398.43|0
1650566410000|2022-04-21 18:40:10|400.46|398.06|400.37|397.97|400.46|398.06|400.28|397.88|0
1650566420000|2022-04-21 18:40:20|401.01|398.61|401.01|398.61|401.29|398.89|401.01|398.61|0
1650566430000|2022-04-21 18:40:30|401.2|398.8|401.38|398.98|401.75|399.35|401.2|398.8|0
1650566440000|2022-04-21 18:40:40|401.56|399.16|401.56|399.16|401.56|399.16|401.56|399.16|0
1650566450000|2022-04-21 18:40:50|401.75|399.35|403.03|400.63|403.03|400.63|401.75|399.35|0
1650566460000|2022-04-21 18:41:00|402.85|400.45|403.22|400.82|403.22|400.82|402.85|400.45|0
1650566470000|2022-04-21 18:41:10|403.4|401|403.4|401|403.4|401|403.03|400.63|0
1650566480000|2022-04-21 18:41:20|403.77|401.37|403.77|401.37|403.77|401.37|403.58|401.18|0
1650566490000|2022-04-21 18:41:30|403.95|401.55|403.95|401.55|403.95|401.55|403.86|401.46|0
1650566500000|2022-04-21 18:41:40|402.56|400.16|402.19|399.79|402.93|400.53|402.19|399.79|0
1650566510000|2022-04-21 18:41:50|402|399.6|402.19|399.79|402.37|399.97|401.82|399.42|0
1650566520000|2022-04-21 18:42:00|402|399.6|401.08|398.68|402|399.6|401.08|398.68|0
1650566530000|2022-04-21 18:42:10|401.27|398.87|401.27|398.87|401.45|399.05|401.27|398.87|0
1650566540000|2022-04-21 18:42:20|400.9|398.5|401.08|398.68|401.27|398.87|400.9|398.5|0
1650566550000|2022-04-21 18:42:30|400.9|398.5|400.9|398.5|400.9|398.5|400.35|397.95|0
1650566560000|2022-04-21 18:42:40|401.08|398.68|400.71|398.31|401.08|398.68|400.71|398.31|0
1650566570000|2022-04-21 18:42:50|400.9|398.5|401.45|399.05|401.45|399.05|400.53|398.13|0
1650566580000|2022-04-21 18:43:00|401.63|399.23|401.63|399.23|401.82|399.42|401.55|399.15|0
1650566590000|2022-04-21 18:43:10|401.82|399.42|401.63|399.23|401.82|399.42|401.63|399.23|0
1650566600000|2022-04-21 18:43:20|401.45|399.05|401.63|399.23|401.82|399.42|401.27|398.87|0
1650566610000|2022-04-21 18:43:30|401.45|399.05|401.63|399.23|401.63|399.23|401.45|399.05|0
1650566620000|2022-04-21 18:43:40|401.27|398.87|402|399.6|402|399.6|401.27|398.87|0
1650566630000|2022-04-21 18:43:50|401.82|399.42|401.45|399.05|401.91|399.51|401.45|399.05|0
1650566640000|2022-04-21 18:44:00|401.27|398.87|402.56|400.16|402.56|400.16|401.27|398.87|0
1650566650000|2022-04-21 18:44:10|402.74|400.34|402.74|400.34|402.93|400.53|402.74|400.34|0
1650566660000|2022-04-21 18:44:20|402.93|400.53|403.11|400.71|403.11|400.71|402.93|400.53|0
1650566670000|2022-04-21 18:44:30|403.29|400.89|403.48|401.08|403.48|401.08|403.29|400.89|0
1650566680000|2022-04-21 18:44:40|403.29|400.89|403.58|401.18|403.66|401.26|403.29|400.89|0
1650566690000|2022-04-21 18:44:50|406.07|403.67|405.89|403.49|406.07|403.67|405.51|403.11|0
1650566700000|2022-04-21 18:45:00|405.7|403.3|406.07|403.67|406.07|403.67|405.7|403.3|0
1650566710000|2022-04-21 18:45:10|405.89|403.49|406.44|404.04|406.44|404.04|405.89|403.49|0
1650566720000|2022-04-21 18:45:20|406.63|404.23|406.81|404.41|407|404.6|406.63|404.23|0
1650566730000|2022-04-21 18:45:30|406.63|404.23|407.18|404.78|407.18|404.78|406.63|404.23|0
1650566740000|2022-04-21 18:45:40|407|404.6|407.37|404.97|407.74|405.34|407|404.6|0
1650566750000|2022-04-21 18:45:50|407.74|405.34|407.18|404.78|407.74|405.34|407.18|404.78|0
1650566760000|2022-04-21 18:46:00|406.91|404.51|406.44|404.04|407.18|404.78|406.44|404.04|0
1650566770000|2022-04-21 18:46:10|406.63|404.23|406.81|404.41|407|404.6|406.63|404.23|0
1650566780000|2022-04-21 18:46:20|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1650566790000|2022-04-21 18:46:30|407.37|404.97|406.81|404.41|407.37|404.97|406.81|404.41|0
1650566800000|2022-04-21 18:46:40|407.37|404.97|407.37|404.97|407.55|405.15|407|404.6|0
1650566810000|2022-04-21 18:46:50|407.55|405.15|407.09|404.69|407.55|405.15|407.09|404.69|0
1650566820000|2022-04-21 18:47:00|406.81|404.41|406.26|403.86|406.81|404.41|406.26|403.86|0
1650566830000|2022-04-21 18:47:10|406.63|404.23|407.37|404.97|407.37|404.97|406.26|403.86|0
1650566840000|2022-04-21 18:47:20|407.55|405.15|407.18|404.78|407.55|405.15|407.18|404.78|0
1650566850000|2022-04-21 18:47:30|407.37|404.97|407.55|405.15|407.55|405.15|407.37|404.97|0
1650566860000|2022-04-21 18:47:40|407.74|405.34|407.18|404.78|407.74|405.34|407.18|404.78|0
1650566870000|2022-04-21 18:47:50|407.28|404.88|407.18|404.78|407.28|404.88|407.18|404.78|0
1650566880000|2022-04-21 18:48:00|407|404.6|407.55|405.15|407.93|405.53|407|404.6|0
1650566890000|2022-04-21 18:48:10|407.18|404.78|407.37|404.97|407.37|404.97|407.18|404.78|0
1650566900000|2022-04-21 18:48:20|407.18|404.78|407.18|404.78|407.18|404.78|406.81|404.41|0
1650566910000|2022-04-21 18:48:30|407.55|405.15|408.48|406.08|408.48|406.08|407.55|405.15|0
1650566920000|2022-04-21 18:48:40|408.3|405.9|407.93|405.53|408.3|405.9|407.93|405.53|0
1650566930000|2022-04-21 18:48:50|408.11|405.71|409.23|406.83|409.23|406.83|408.11|405.71|0
1650566940000|2022-04-21 18:49:00|409.6|407.2|410.34|407.94|410.34|407.94|409.41|407.01|0
1650566950000|2022-04-21 18:49:10|409.79|407.39|409.6|407.2|410.16|407.76|409.6|407.2|0
1650566960000|2022-04-21 18:49:20|409.97|407.57|410.16|407.76|410.16|407.76|409.79|407.39|0
1650566970000|2022-04-21 18:49:30|409.97|407.57|410.16|407.76|410.16|407.76|409.79|407.39|0
1650566980000|2022-04-21 18:49:40|409.97|407.57|410.16|407.76|410.16|407.76|409.79|407.39|0
1650566990000|2022-04-21 18:49:50|410.34|407.94|409.78|407.38|410.34|407.94|409.78|407.38|0
1650567000000|2022-04-21 18:50:00|409.41|407.01|409.65|406.77|409.65|407.2|409.41|406.77|0
1650567010000|2022-04-21 18:50:10|409.84|406.96|409.84|406.96|409.84|406.96|409.47|406.59|0
1650567020000|2022-04-21 18:50:20|409.47|406.59|409.47|406.59|409.65|406.77|409.47|406.59|0
1650567030000|2022-04-21 18:50:30|410.4|407.52|410.58|407.7|410.77|407.89|410.4|407.52|0
1650567040000|2022-04-21 18:50:40|410.21|407.33|410.02|407.14|410.21|407.33|409.84|406.96|0
1650567050000|2022-04-21 18:50:50|409.14|406.26|411.31|408.43|411.31|408.43|409.14|406.26|0
1650567060000|2022-04-21 18:51:00|411.03|408.15|411.12|408.24|411.31|408.43|411.03|408.15|0
1650567070000|2022-04-21 18:51:10|411.31|408.43|410.51|407.63|411.31|408.43|410.14|407.26|0
1650567080000|2022-04-21 18:51:20|410.42|407.54|410.32|407.44|410.42|407.54|410.14|407.26|0
1650567090000|2022-04-21 18:51:30|410.51|407.63|410.32|407.44|410.51|407.63|410.32|407.44|0
1650567100000|2022-04-21 18:51:40|410.51|407.63|410.61|407.73|410.7|407.82|410.51|407.63|0
1650567110000|2022-04-21 18:51:50|410.51|407.63|410.51|407.63|410.7|407.82|410.51|407.63|0
1650567120000|2022-04-21 18:52:00|410.88|408|410.7|407.82|410.88|408|410.61|407.73|0
1650567130000|2022-04-21 18:52:10|410.51|407.63|410.88|408|410.88|408|410.51|407.63|0
1650567140000|2022-04-21 18:52:20|411.07|408.19|410.88|408|411.07|408.19|410.7|407.82|0
1650567150000|2022-04-21 18:52:30|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1650567160000|2022-04-21 18:52:40|410.14|407.26|409.58|406.7|410.14|407.26|409.58|406.7|0
1650567170000|2022-04-21 18:52:50|409.77|406.89|410.14|407.26|410.14|407.26|409.77|406.89|0
1650567180000|2022-04-21 18:53:00|410.32|407.44|410.88|408|410.88|408|410.32|407.44|0
1650567190000|2022-04-21 18:53:10|410.7|407.82|410.23|407.35|410.7|407.82|410.23|407.35|0
1650567200000|2022-04-21 18:53:20|410.32|407.44|409.39|406.51|410.51|407.63|409.39|406.51|0
1650567210000|2022-04-21 18:53:30|409.58|406.7|410.51|407.63|410.51|407.63|409.58|406.7|0
1650567220000|2022-04-21 18:53:40|410.14|407.26|409.95|407.07|410.42|407.54|409.95|407.07|0
1650567230000|2022-04-21 18:53:50|410.14|407.26|409.58|406.7|410.14|407.26|409.39|406.51|0
1650567240000|2022-04-21 18:54:00|409.49|406.61|409.58|406.7|409.58|406.7|409.39|406.51|0
1650567250000|2022-04-21 18:54:10|410.32|407.44|409.95|407.07|410.32|407.44|409.58|406.7|0
1650567260000|2022-04-21 18:54:20|410.14|407.26|409.95|407.07|410.14|407.26|409.77|406.89|0
1650567270000|2022-04-21 18:54:30|409.58|406.7|409.76|406.88|409.76|406.88|409.49|406.61|0
1650567280000|2022-04-21 18:54:40|410.32|407.44|410.98|408.1|410.98|408.1|410.32|407.44|0
1650567290000|2022-04-21 18:54:50|410.88|408|410.88|408|410.88|408|410.7|407.82|0
1650567300000|2022-04-21 18:55:00|411.63|408.75|411.44|408.56|411.63|408.75|411.44|408.56|0
1650567310000|2022-04-21 18:55:10|411.82|408.94|412.19|409.31|412.19|409.31|411.82|408.94|0
1650567320000|2022-04-21 18:55:20|412.38|409.5|412.56|409.68|412.56|409.68|412.38|409.5|0
1650567330000|2022-04-21 18:55:30|412.75|409.87|412.94|410.06|412.94|410.06|412.56|409.68|0
1650567340000|2022-04-21 18:55:40|412.75|409.87|412.56|409.68|412.75|409.87|412.56|409.68|0
1650567350000|2022-04-21 18:55:50|412.38|409.5|412.38|409.5|412.56|409.68|412.38|409.5|0
1650567360000|2022-04-21 18:56:00|412.56|409.68|412.75|409.87|412.75|409.87|412.38|409.5|0
1650567370000|2022-04-21 18:56:10|412.56|409.68|412.56|409.68|412.75|409.87|412.56|409.68|0
1650567380000|2022-04-21 18:56:20|412.38|409.5|412.56|409.68|412.56|409.68|412.19|409.31|0
1650567390000|2022-04-21 18:56:30|412.94|410.06|412.75|409.87|412.94|410.06|412.56|409.68|0
1650567400000|2022-04-21 18:56:40|412.56|409.68|412.56|409.68|412.75|409.87|412.56|409.68|0
1650567410000|2022-04-21 18:56:50|412.75|409.87|411.63|408.75|412.75|409.87|411.63|408.75|0
1650567420000|2022-04-21 18:57:00|412|409.12|411.82|408.94|412|409.12|411.82|408.94|0
1650567430000|2022-04-21 18:57:10|411.07|408.19|411.07|408.19|411.26|408.38|411.07|408.19|0
1650567440000|2022-04-21 18:57:20|411.26|408.38|411.26|408.38|411.26|408.38|411.26|408.38|0
1650567450000|2022-04-21 18:57:30|411.44|408.56|411.26|408.38|411.44|408.56|411.26|408.38|0
1650567460000|2022-04-21 18:57:40|411.07|408.19|412|409.12|412|409.12|411.07|408.19|0
1650567470000|2022-04-21 18:57:50|412.19|409.31|411.82|408.94|412.19|409.31|411.73|408.85|0
1650567480000|2022-04-21 18:58:00|411.63|408.75|411.63|408.75|411.63|408.75|411.35|408.47|0
1650567490000|2022-04-21 18:58:10|411.81|408.93|412.19|409.31|412.19|409.31|411.81|408.93|0
1650567500000|2022-04-21 18:58:20|412.38|409.5|412.56|409.68|412.56|409.68|412.19|409.31|0
1650567510000|2022-04-21 18:58:30|412.75|409.87|412.75|409.87|412.75|409.87|412.75|409.87|0
1650567520000|2022-04-21 18:58:40|412.94|410.06|412.75|409.87|412.94|410.06|412.56|409.68|0
1650567530000|2022-04-21 18:58:50|412.94|410.06|412.75|409.87|412.94|410.06|412.75|409.87|0
1650567540000|2022-04-21 18:59:00|412.94|410.06|414.81|411.93|414.81|411.93|412.94|410.06|0
1650567550000|2022-04-21 18:59:10|414.99|412.11|413.87|410.99|414.99|412.11|413.87|410.99|0
1650567560000|2022-04-21 18:59:20|414.06|411.18|414.06|411.18|414.06|411.18|413.87|410.99|0
1650567570000|2022-04-21 18:59:30|413.87|410.99|413.87|410.99|414.06|411.18|413.87|410.99|0
1650567580000|2022-04-21 18:59:40|414.06|411.18|414.25|411.37|414.25|411.37|414.06|411.18|0
1650567590000|2022-04-21 18:59:50|413.87|410.99|412.56|409.68|413.87|410.99|412|409.12|0
1650567600000|2022-04-21 19:00:00|412.94|410.06|413.12|410.24|413.12|410.24|412.75|409.87|0
1650567610000|2022-04-21 19:00:10|412.94|410.06|414.06|411.18|414.06|411.18|412.94|410.06|0
1650567620000|2022-04-21 19:00:20|414.43|411.55|414.62|411.74|414.62|411.74|414.25|411.37|0
1650567630000|2022-04-21 19:00:30|414.43|411.55|414.25|411.37|414.62|411.74|414.25|411.37|0
1650567640000|2022-04-21 19:00:40|414.34|411.46|414.43|411.55|414.43|411.55|414.24|411.36|0
1650567650000|2022-04-21 19:00:50|414.24|411.36|414.43|411.55|414.43|411.55|414.24|411.36|0
1650567660000|2022-04-21 19:01:00|414.99|412.11|414.62|411.74|414.99|412.11|414.62|411.74|0
1650567670000|2022-04-21 19:01:10|414.81|411.93|414.62|411.74|414.81|411.93|414.62|411.74|0
1650567680000|2022-04-21 19:01:20|414.53|411.65|414.62|411.74|414.81|411.93|414.53|411.65|0
1650567690000|2022-04-21 19:01:30|414.81|411.93|414.99|412.11|415.56|412.68|414.81|411.93|0
1650567700000|2022-04-21 19:01:40|415.18|412.3|414.81|411.93|415.18|412.3|414.81|411.93|0
1650567710000|2022-04-21 19:01:50|415.18|412.3|414.62|411.74|415.18|412.3|414.24|411.36|0
1650567720000|2022-04-21 19:02:00|414.43|411.55|414.43|411.55|414.43|411.55|414.06|411.18|0
1650567730000|2022-04-21 19:02:10|414.99|412.11|414.99|412.11|414.99|412.11|414.62|411.74|0
1650567740000|2022-04-21 19:02:20|415.18|412.3|415.18|412.3|415.18|412.3|414.99|412.11|0
1650567750000|2022-04-21 19:02:30|414.81|411.93|415.93|413.05|415.93|413.05|414.81|411.93|0
1650567760000|2022-04-21 19:02:40|415.84|412.96|415.74|412.86|415.84|412.96|415.74|412.86|0
1650567770000|2022-04-21 19:02:50|415.93|413.05|415.74|412.86|416.12|413.24|415.74|412.86|0
1650567780000|2022-04-21 19:03:00|415.56|412.68|415.93|413.05|415.93|413.05|415.37|412.49|0
1650567790000|2022-04-21 19:03:10|416.12|413.24|415.93|413.05|416.12|413.24|415.56|412.68|0
1650567800000|2022-04-21 19:03:20|415.56|412.68|415.74|412.86|415.74|412.86|415.56|412.68|0
1650567810000|2022-04-21 19:03:30|415.93|413.05|415.74|412.86|415.93|413.05|415.74|412.86|0
1650567820000|2022-04-21 19:03:40|415.93|413.05|415.93|413.05|415.93|413.05|415.84|412.96|0
1650567830000|2022-04-21 19:03:50|415.74|412.86|416.12|413.24|416.12|413.24|415.74|412.86|0
1650567840000|2022-04-21 19:04:00|416.31|413.43|416.49|413.61|416.49|413.61|415.93|413.05|0
1650567850000|2022-04-21 19:04:10|416.12|413.24|417.06|414.18|417.06|414.18|416.12|413.24|0
1650567860000|2022-04-21 19:04:20|417.43|414.55|417.91|415.03|418|415.12|417.43|414.55|0
1650567870000|2022-04-21 19:04:30|417.81|414.93|418.56|415.68|418.56|415.68|417.81|414.93|0
1650567880000|2022-04-21 19:04:40|419.5|416.62|418.56|415.68|419.5|416.62|418.37|415.49|0
1650567890000|2022-04-21 19:04:50|419.13|416.25|419.32|416.44|419.32|416.44|419.13|416.25|0
1650567900000|2022-04-21 19:05:00|418.75|415.87|417.62|414.74|418.75|415.87|417.62|414.74|0
1650567910000|2022-04-21 19:05:10|418|415.12|417.62|414.74|418|415.12|417.43|414.55|0
1650567920000|2022-04-21 19:05:20|417.81|414.93|418.19|415.31|418.19|415.31|417.81|414.93|0
1650567930000|2022-04-21 19:05:30|418.47|415.59|418|415.12|418.94|416.06|418|415.12|0
1650567940000|2022-04-21 19:05:40|417.62|414.74|417.43|414.55|417.81|414.93|417.43|414.55|0
1650567950000|2022-04-21 19:05:50|417.34|414.46|416.31|413.43|417.43|414.55|416.31|413.43|0
1650567960000|2022-04-21 19:06:00|416.68|413.8|416.31|413.43|416.68|413.8|416.31|413.43|0
1650567970000|2022-04-21 19:06:10|416.12|413.24|416.12|413.24|416.12|413.24|415.93|413.05|0
1650567980000|2022-04-21 19:06:20|415.93|413.05|416.49|413.61|416.49|413.61|415.56|412.68|0
1650567990000|2022-04-21 19:06:30|416.12|413.24|416.12|413.24|416.12|413.24|416.12|413.24|0
1650568000000|2022-04-21 19:06:40|415.55|412.67|416.49|413.61|416.49|413.61|415.55|412.67|0
1650568010000|2022-04-21 19:06:50|416.68|413.8|416.49|413.61|416.68|413.8|416.49|413.61|0
1650568020000|2022-04-21 19:07:00|417.81|414.93|418.37|415.49|418.37|415.49|417.81|414.93|0
1650568030000|2022-04-21 19:07:10|418.56|415.68|419.13|416.25|419.13|416.25|418.56|415.68|0
1650568040000|2022-04-21 19:07:20|418.94|416.06|419.04|416.16|419.04|416.16|418.75|415.87|0
1650568050000|2022-04-21 19:07:30|419.31|416.43|419.13|416.25|419.31|416.43|418.94|416.06|0
1650568060000|2022-04-21 19:07:40|419.31|416.43|418.85|415.97|419.31|416.43|418.85|415.97|0
1650568070000|2022-04-21 19:07:50|418.56|415.68|418.94|416.06|418.94|416.06|418.18|415.3|0
1650568080000|2022-04-21 19:08:00|418.75|415.87|418.56|415.68|418.94|416.06|418.56|415.68|0
1650568090000|2022-04-21 19:08:10|418.37|415.49|418.37|415.49|418.37|415.49|418.37|415.49|0
1650568100000|2022-04-21 19:08:20|418.75|415.87|419.31|416.43|419.31|416.43|418.75|415.87|0
1650568110000|2022-04-21 19:08:30|419.13|416.25|419.5|416.62|419.5|416.62|419.13|416.25|0
1650568120000|2022-04-21 19:08:40|418.75|415.87|419.13|416.25|419.31|416.43|418.75|415.87|0
1650568130000|2022-04-21 19:08:50|419.31|416.43|420.63|417.75|420.63|417.75|419.31|416.43|0
1650568140000|2022-04-21 19:09:00|420.45|417.57|420.82|417.94|420.82|417.94|420.45|417.57|0
1650568150000|2022-04-21 19:09:10|420.26|417.38|420.63|417.75|420.82|417.94|420.26|417.38|0
1650568160000|2022-04-21 19:09:20|420.26|417.38|420.07|417.19|420.26|417.38|419.88|417|0
1650568170000|2022-04-21 19:09:30|420.26|417.38|419.88|417|420.26|417.38|419.69|416.81|0
1650568180000|2022-04-21 19:09:40|420.07|417.19|420.63|417.75|420.63|417.75|419.88|417|0
1650568190000|2022-04-21 19:09:50|420.54|417.66|420.82|417.94|420.82|417.94|420.54|417.66|0
1650568200000|2022-04-21 19:10:00|421.2|418.32|421.01|418.13|421.39|418.51|420.82|417.94|0
1650568210000|2022-04-21 19:10:10|420.82|417.94|420.82|417.94|420.82|417.94|420.45|417.57|0
1650568220000|2022-04-21 19:10:20|421.2|418.32|421.96|419.08|421.96|419.08|421.2|418.32|0
1650568230000|2022-04-21 19:10:30|422.15|419.27|421.77|418.89|422.15|419.27|421.58|418.7|0
1650568240000|2022-04-21 19:10:40|421.58|418.7|420.82|417.94|422.14|419.26|420.82|417.94|0
1650568250000|2022-04-21 19:10:50|420.63|417.75|421.01|418.13|421.2|418.32|420.63|417.75|0
1650568260000|2022-04-21 19:11:00|420.82|417.94|421.01|418.13|421.01|418.13|420.82|417.94|0
1650568270000|2022-04-21 19:11:10|420.82|417.94|421.39|418.51|421.39|418.51|420.44|417.56|0
1650568280000|2022-04-21 19:11:20|421.2|418.32|420.26|417.38|421.2|418.32|420.07|417.19|0
1650568290000|2022-04-21 19:11:30|420.63|417.75|419.88|417|420.63|417.75|419.88|417|0
1650568300000|2022-04-21 19:11:40|420.07|417.19|419.5|416.62|420.07|417.19|419.5|416.62|0
1650568310000|2022-04-21 19:11:50|420.26|417.38|421.01|418.13|421.01|418.13|420.26|417.38|0
1650568320000|2022-04-21 19:12:00|421.2|418.32|422.33|419.45|422.33|419.45|421.2|418.32|0
1650568330000|2022-04-21 19:12:10|421.58|418.7|421.77|418.89|422.14|419.26|421.58|418.7|0
1650568340000|2022-04-21 19:12:20|421.58|418.7|421.2|418.32|421.58|418.7|421.01|418.13|0
1650568350000|2022-04-21 19:12:30|421.39|418.51|422.33|419.45|422.33|419.45|421.39|418.51|0
1650568360000|2022-04-21 19:12:40|422.14|419.26|421.77|418.89|422.33|419.45|421.77|418.89|0
1650568370000|2022-04-21 19:12:50|421.39|418.51|420.07|417.19|421.39|418.51|420.07|417.19|0
1650568380000|2022-04-21 19:13:00|420.44|417.56|421.01|418.13|421.01|418.13|420.26|417.38|0
1650568390000|2022-04-21 19:13:10|421.39|418.51|421.58|418.7|421.58|418.7|421.3|418.42|0
1650568400000|2022-04-21 19:13:20|421.3|418.42|420.63|417.75|421.39|418.51|420.63|417.75|0
1650568410000|2022-04-21 19:13:30|420.44|417.56|420.44|417.56|420.44|417.56|420.07|417.19|0
1650568420000|2022-04-21 19:13:40|420.63|417.75|420.26|417.38|420.63|417.75|420.07|417.19|0
1650568430000|2022-04-21 19:13:50|419.88|417|419.88|417|420.07|417.19|419.88|417|0
1650568440000|2022-04-21 19:14:00|419.5|416.62|419.5|416.62|419.5|416.62|419.31|416.43|0
1650568450000|2022-04-21 19:14:10|419.88|417|420.26|417.38|420.26|417.38|419.88|417|0
1650568460000|2022-04-21 19:14:20|420.07|417.19|420.5|417.62|421.64|418.76|420.07|417.19|0
1650568470000|2022-04-21 19:14:30|420.69|417.81|420.12|417.24|420.69|417.81|420.12|417.24|0
1650568480000|2022-04-21 19:14:40|420.5|417.62|420.88|418|420.88|418|420.5|417.62|0
1650568490000|2022-04-21 19:14:50|420.12|417.24|419.94|417.06|420.12|417.24|419.56|416.68|0
1650568500000|2022-04-21 19:15:00|419.75|416.87|419.94|417.06|419.94|417.06|419.56|416.68|0
1650568510000|2022-04-21 19:15:10|420.12|417.24|420.88|418|421.07|418.19|420.12|417.24|0
1650568520000|2022-04-21 19:15:20|421.07|418.19|421.26|418.38|421.26|418.38|420.88|418|0
1650568530000|2022-04-21 19:15:30|421.44|418.56|421.26|418.38|421.44|418.56|421.26|418.38|0
1650568540000|2022-04-21 19:15:40|421.44|418.56|421.63|418.75|421.63|418.75|421.44|418.56|0
1650568550000|2022-04-21 19:15:50|421.82|418.94|422.01|419.13|422.01|419.13|421.82|418.94|0
1650568560000|2022-04-21 19:16:00|422.39|419.51|422.01|419.13|422.39|419.51|422.01|419.13|0
1650568570000|2022-04-21 19:16:10|422.2|419.32|422.58|419.7|422.77|419.89|422.2|419.32|0
1650568580000|2022-04-21 19:16:20|422.3|419.42|421.82|418.94|422.3|419.42|421.63|418.75|0
1650568590000|2022-04-21 19:16:30|421.07|418.19|420.12|417.24|421.07|418.19|420.12|417.24|0
1650568600000|2022-04-21 19:16:40|420.31|417.43|420.69|417.81|420.69|417.81|420.31|417.43|0
1650568610000|2022-04-21 19:16:50|421.35|418.47|421.26|418.38|421.63|418.75|421.26|418.38|0
1650568620000|2022-04-21 19:17:00|420.88|418|419.75|416.87|420.88|418|419.75|416.87|0
1650568630000|2022-04-21 19:17:10|419.94|417.06|420.69|417.81|420.69|417.81|419.94|417.06|0
1650568640000|2022-04-21 19:17:20|420.12|417.24|419.56|416.68|420.31|417.43|419.37|416.49|0
1650568650000|2022-04-21 19:17:30|419.37|416.49|418.62|415.74|419.37|416.49|418.62|415.74|0
1650568660000|2022-04-21 19:17:40|418.81|415.93|419.93|417.05|419.93|417.05|418.81|415.93|0
1650568670000|2022-04-21 19:17:50|419.75|416.87|419.75|416.87|420.03|417.15|419.75|416.87|0
1650568680000|2022-04-21 19:18:00|419.56|416.68|418.81|415.93|419.56|416.68|418.81|415.93|0
1650568690000|2022-04-21 19:18:10|418.34|415.46|417.86|414.98|418.34|415.46|417.68|414.8|0
1650568700000|2022-04-21 19:18:20|418.05|415.17|417.3|414.42|418.05|415.17|417.3|414.42|0
1650568710000|2022-04-21 19:18:30|416.74|413.86|416.46|413.58|416.74|413.86|416.46|413.58|0
1650568720000|2022-04-21 19:18:40|416.36|413.48|417.11|414.23|417.11|414.23|416.36|413.48|0
1650568730000|2022-04-21 19:18:50|417.86|414.98|417.49|414.61|417.86|414.98|417.49|414.61|0
1650568740000|2022-04-21 19:19:00|417.96|415.08|417.68|414.8|417.96|415.08|417.49|414.61|0
1650568750000|2022-04-21 19:19:10|417.77|414.89|418.71|415.83|418.71|415.83|417.77|414.89|0
1650568760000|2022-04-21 19:19:20|418.99|416.11|418.99|416.11|418.99|416.11|418.8|415.92|0
1650568770000|2022-04-21 19:19:30|418.8|415.92|419.37|416.49|419.37|416.49|418.62|415.74|0
1650568780000|2022-04-21 19:19:40|419.18|416.3|418.99|416.11|419.18|416.3|418.99|416.11|0
1650568790000|2022-04-21 19:19:50|418.43|415.55|418.62|415.74|418.62|415.74|418.43|415.55|0
1650568800000|2022-04-21 19:20:00|418.43|415.55|418.43|415.55|418.43|415.55|418.43|415.55|0
1650568810000|2022-04-21 19:20:10|418.8|415.92|419.18|416.3|419.18|416.3|418.8|415.92|0
1650568820000|2022-04-21 19:20:20|419.37|416.49|419.56|416.68|419.56|416.68|419.37|416.49|0
1650568830000|2022-04-21 19:20:30|419.93|417.05|419.93|417.05|419.93|417.05|419.75|416.87|0
1650568840000|2022-04-21 19:20:40|420.12|417.24|419.93|417.05|420.12|417.24|419.93|417.05|0
1650568850000|2022-04-21 19:20:50|420.31|417.43|421.07|418.19|421.07|418.19|420.31|417.43|0
1650568860000|2022-04-21 19:21:00|421.25|418.37|420.5|417.62|421.25|418.37|420.5|417.62|0
1650568870000|2022-04-21 19:21:10|420.22|417.34|420.5|417.62|420.69|417.81|420.22|417.34|0
1650568880000|2022-04-21 19:21:20|420.31|417.43|420.31|417.43|420.31|417.43|420.12|417.24|0
1650568890000|2022-04-21 19:21:30|419.56|416.68|419.56|416.68|419.65|416.77|419.56|416.68|0
1650568900000|2022-04-21 19:21:40|418.62|415.74|418.8|415.92|418.8|415.92|418.05|415.17|0
1650568910000|2022-04-21 19:21:50|418.99|416.11|418.99|416.11|419.37|416.49|418.99|416.11|0
1650568920000|2022-04-21 19:22:00|419.18|416.3|418.62|415.74|419.18|416.3|418.62|415.74|0
1650568930000|2022-04-21 19:22:10|418.43|415.55|417.86|414.98|418.43|415.55|417.86|414.98|0
1650568940000|2022-04-21 19:22:20|417.68|414.8|418.05|415.17|418.43|415.55|417.68|414.8|0
1650568950000|2022-04-21 19:22:30|418.43|415.55|418.43|415.55|418.43|415.55|418.43|415.55|0
1650568960000|2022-04-21 19:22:40|418.8|415.92|418.24|415.36|418.8|415.92|418.24|415.36|0
1650568970000|2022-04-21 19:22:50|418.05|415.17|417.86|414.98|418.05|415.17|417.86|414.98|0
1650568980000|2022-04-21 19:23:00|418.05|415.17|417.68|414.8|418.62|415.74|417.68|414.8|0
1650568990000|2022-04-21 19:23:10|417.77|414.89|417.49|414.61|417.77|414.89|417.49|414.61|0
1650569000000|2022-04-21 19:23:20|417.4|414.52|417.86|414.98|417.86|414.98|417.4|414.52|0
1650569010000|2022-04-21 19:23:30|417.49|414.61|418.05|415.17|418.05|415.17|417.49|414.61|0
1650569020000|2022-04-21 19:23:40|417.86|414.98|418.34|415.46|418.34|415.46|417.86|414.98|0
1650569030000|2022-04-21 19:23:50|418.05|415.17|417.3|414.42|418.24|415.36|417.3|414.42|0
1650569040000|2022-04-21 19:24:00|417.11|414.23|417.49|414.61|417.49|414.61|417.11|414.23|0
1650569050000|2022-04-21 19:24:10|417.21|414.33|417.11|414.23|417.3|414.42|417.11|414.23|0
1650569060000|2022-04-21 19:24:20|416.92|414.04|416.55|413.67|416.92|414.04|416.55|413.67|0
1650569070000|2022-04-21 19:24:30|415.61|412.73|415.05|412.17|415.61|412.73|415.05|412.17|0
1650569080000|2022-04-21 19:24:40|414.86|411.98|415.42|412.54|415.42|412.54|414.86|411.98|0
1650569090000|2022-04-21 19:24:50|414.96|412.08|414.3|411.42|414.96|412.08|414.3|411.42|0
1650569100000|2022-04-21 19:25:00|414.49|411.61|415.15|412.27|415.15|412.27|414.49|411.61|0
1650569110000|2022-04-21 19:25:10|415.61|412.73|416.36|413.48|416.36|413.48|415.61|412.73|0
1650569120000|2022-04-21 19:25:20|415.8|412.92|416.74|413.86|416.74|413.86|415.8|412.92|0
1650569130000|2022-04-21 19:25:30|416.55|413.67|416.92|414.04|416.92|414.04|416.55|413.67|0
1650569140000|2022-04-21 19:25:40|416.83|413.95|417.3|414.42|417.3|414.42|416.83|413.95|0
1650569150000|2022-04-21 19:25:50|417.49|414.61|416.92|414.04|417.49|414.61|416.92|414.04|0
1650569160000|2022-04-21 19:26:00|417.3|414.42|416.55|413.67|417.3|414.42|416.55|413.67|0
1650569170000|2022-04-21 19:26:10|416.74|413.86|417.11|414.23|417.11|414.23|416.55|413.67|0
1650569180000|2022-04-21 19:26:20|417.3|414.42|417.86|414.98|417.86|414.98|417.3|414.42|0
1650569190000|2022-04-21 19:26:30|418.05|415.17|418.24|415.36|418.43|415.55|418.05|415.17|0
1650569200000|2022-04-21 19:26:40|418.43|415.55|418.99|416.11|419.18|416.3|418.43|415.55|0
1650569210000|2022-04-21 19:26:50|419.37|416.49|418.99|416.11|419.37|416.49|418.8|415.92|0
1650569220000|2022-04-21 19:27:00|418.8|415.92|418.05|415.17|418.8|415.92|418.05|415.17|0
1650569230000|2022-04-21 19:27:10|417.86|414.98|418.24|415.36|418.24|415.36|417.86|414.98|0
1650569240000|2022-04-21 19:27:20|418.05|415.17|416.92|414.04|418.05|415.17|416.92|414.04|0
1650569250000|2022-04-21 19:27:30|417.3|414.42|417.86|414.98|417.86|414.98|417.11|414.23|0
1650569260000|2022-04-21 19:27:40|417.3|414.42|417.67|414.79|417.67|414.79|417.3|414.42|0
1650569270000|2022-04-21 19:27:50|417.86|414.98|418.43|415.55|418.61|415.73|417.86|414.98|0
1650569280000|2022-04-21 19:28:00|417.86|414.98|418.43|415.55|418.43|415.55|417.86|414.98|0
1650569290000|2022-04-21 19:28:10|418.05|415.17|417.67|414.79|418.05|415.17|417.67|414.79|0
1650569300000|2022-04-21 19:28:20|416.92|414.04|416.73|413.85|416.92|414.04|416.36|413.48|0
1650569310000|2022-04-21 19:28:30|416.55|413.67|416.55|413.67|416.55|413.67|416.55|413.67|0
1650569320000|2022-04-21 19:28:40|416.36|413.48|415.61|412.73|416.36|413.48|415.61|412.73|0
1650569330000|2022-04-21 19:28:50|415.8|412.92|415.98|413.1|416.17|413.29|415.8|412.92|0
1650569340000|2022-04-21 19:29:00|416.73|413.85|415.23|412.35|416.73|413.85|415.23|412.35|0
1650569350000|2022-04-21 19:29:10|415.42|412.54|415.42|412.54|415.42|412.54|415.05|412.17|0
1650569360000|2022-04-21 19:29:20|415.23|412.35|414.48|411.6|415.23|412.35|414.48|411.6|0
1650569370000|2022-04-21 19:29:30|414.67|411.79|413.36|410.48|414.67|411.79|413.36|410.48|0
1650569380000|2022-04-21 19:29:40|412.99|410.11|412.99|410.11|412.99|410.11|412.99|410.11|0
1650569390000|2022-04-21 19:29:50|413.36|410.48|410.38|407.5|413.36|410.48|409.45|406.57|0
1650569400000|2022-04-21 19:30:00|411.87|408.99|412.24|409.36|412.24|409.36|411.68|408.8|0
1650569410000|2022-04-21 19:30:10|411.5|408.62|411.5|408.62|411.5|408.62|411.5|408.62|0
1650569420000|2022-04-21 19:30:20|411.31|408.43|411.12|408.24|411.68|408.8|411.12|408.24|0
1650569430000|2022-04-21 19:30:30|410.94|408.06|411.87|408.99|411.97|409.09|410.94|408.06|0
1650569440000|2022-04-21 19:30:40|411.31|408.43|412.24|409.36|412.24|409.36|411.31|408.43|0
1650569450000|2022-04-21 19:30:50|412.61|409.73|412.8|409.92|412.8|409.92|412.61|409.73|0
1650569460000|2022-04-21 19:31:00|413.18|410.3|413.18|410.3|413.55|410.67|413.18|410.3|0
1650569470000|2022-04-21 19:31:10|412.8|409.92|413.36|410.48|413.36|410.48|412.8|409.92|0
1650569480000|2022-04-21 19:31:20|413.74|410.86|413.18|410.3|413.74|410.86|413.18|410.3|0
1650569490000|2022-04-21 19:31:30|412.8|409.92|413.55|410.67|413.55|410.67|412.8|409.92|0
1650569500000|2022-04-21 19:31:40|413.74|410.86|412.33|409.45|413.74|410.86|411.77|408.89|0
1650569510000|2022-04-21 19:31:50|412.14|409.26|412.41|409.53|412.79|409.91|412.14|409.26|0
1650569520000|2022-04-21 19:32:00|412.04|409.16|411.29|408.41|412.22|409.34|410.91|408.03|0
1650569530000|2022-04-21 19:32:10|410.73|407.85|411.2|408.32|411.2|408.32|410.73|407.85|0
1650569540000|2022-04-21 19:32:20|410.91|408.03|410.17|407.29|410.91|408.03|410.17|407.29|0
1650569550000|2022-04-21 19:32:30|409.79|406.91|409.6|406.72|409.79|406.91|409.6|406.72|0
1650569560000|2022-04-21 19:32:40|409.42|406.54|409.6|406.72|409.6|406.72|409.23|406.35|0
1650569570000|2022-04-21 19:32:50|409.79|406.91|409.98|407.1|409.98|407.1|409.79|406.91|0
1650569580000|2022-04-21 19:33:00|410.35|407.47|412.1|409.22|412.29|409.41|410.35|407.47|0
1650569590000|2022-04-21 19:33:10|412.29|409.41|413.04|410.16|413.04|410.16|412.29|409.41|0
1650569600000|2022-04-21 19:33:20|413.79|410.91|413.41|410.53|413.98|411.1|413.23|410.35|0
1650569610000|2022-04-21 19:33:30|413.98|411.1|414.92|412.04|415.29|412.41|413.98|411.1|0
1650569620000|2022-04-21 19:33:40|415.29|412.41|415.48|412.6|415.48|412.6|415.1|412.22|0
1650569630000|2022-04-21 19:33:50|415.67|412.79|416.04|413.16|416.42|413.54|415.67|412.79|0
1650569640000|2022-04-21 19:34:00|416.23|413.35|416.61|413.73|416.8|413.92|416.23|413.35|0
1650569650000|2022-04-21 19:34:10|416.98|414.1|417.36|414.48|417.36|414.48|416.98|414.1|0
1650569660000|2022-04-21 19:34:20|417.55|414.67|417.84|414.96|417.93|415.05|417.55|414.67|0
1650569670000|2022-04-21 19:34:30|417.17|414.29|418.3|415.42|418.3|415.42|417.17|414.29|0
1650569680000|2022-04-21 19:34:40|417.93|415.05|418.3|415.42|418.3|415.42|417.93|415.05|0
1650569690000|2022-04-21 19:34:50|418.49|415.61|418.3|415.42|418.49|415.61|418.3|415.42|0
1650569700000|2022-04-21 19:35:00|418.68|415.8|419.25|416.37|419.25|416.37|418.68|415.8|0
1650569710000|2022-04-21 19:35:10|419.44|416.56|419.62|416.74|420|417.12|419.44|416.56|0
1650569720000|2022-04-21 19:35:20|419.81|416.93|420.57|417.69|420.57|417.69|419.62|416.74|0
1650569730000|2022-04-21 19:35:30|421.14|418.26|420.95|418.07|421.14|418.26|420.76|417.88|0
1650569740000|2022-04-21 19:35:40|421.33|418.45|421.7|418.82|421.7|418.82|421.14|418.26|0
1650569750000|2022-04-21 19:35:50|421.89|419.01|423.03|420.15|423.03|420.15|421.89|419.01|0
1650569760000|2022-04-21 19:36:00|423.22|420.34|423.6|420.72|423.6|420.72|422.84|419.96|0
1650569770000|2022-04-21 19:36:10|423.22|420.34|424.17|421.29|424.17|421.29|423.22|420.34|0
1650569780000|2022-04-21 19:36:20|423.98|421.1|424.17|421.29|424.17|421.29|423.98|421.1|0
1650569790000|2022-04-21 19:36:30|423.79|420.91|423.79|420.91|423.79|420.91|423.79|420.91|0
1650569800000|2022-04-21 19:36:40|423.22|420.34|422.84|419.96|423.41|420.53|422.84|419.96|0
1650569810000|2022-04-21 19:36:50|423.22|420.34|423.41|420.53|423.41|420.53|423.22|420.34|0
1650569820000|2022-04-21 19:37:00|423.03|420.15|423.6|420.72|423.6|420.72|423.03|420.15|0
1650569830000|2022-04-21 19:37:10|423.79|420.91|423.79|420.91|423.79|420.91|423.6|420.72|0
1650569840000|2022-04-21 19:37:20|423.6|420.72|422.65|419.77|423.6|420.72|422.65|419.77|0
1650569850000|2022-04-21 19:37:30|422.84|419.96|423.6|420.72|423.7|420.82|422.84|419.96|0
1650569860000|2022-04-21 19:37:40|423.41|420.53|423.03|420.15|423.41|420.53|423.03|420.15|0
1650569870000|2022-04-21 19:37:50|422.84|419.96|422.84|419.96|422.84|419.96|422.84|419.96|0
1650569880000|2022-04-21 19:38:00|423.03|420.15|423.98|421.1|423.98|421.1|423.03|420.15|0
1650569890000|2022-04-21 19:38:10|424.08|421.2|424.46|421.58|424.46|421.58|423.98|421.1|0
1650569900000|2022-04-21 19:38:20|423.98|421.1|423.6|420.72|423.98|421.1|423.41|420.53|0
1650569910000|2022-04-21 19:38:30|423.72|420.6|423.72|420.6|423.72|420.6|423.53|420.41|0
1650569920000|2022-04-21 19:38:40|423.91|420.79|424.29|421.17|424.29|421.17|423.91|420.79|0
1650569930000|2022-04-21 19:38:50|424.48|421.36|424.1|420.98|424.48|421.36|424.1|420.98|0
1650569940000|2022-04-21 19:39:00|423.53|420.41|423.34|420.22|423.72|420.6|423.34|420.22|0
1650569950000|2022-04-21 19:39:10|423.15|420.03|421.07|417.95|423.15|420.03|421.07|417.95|0
1650569960000|2022-04-21 19:39:20|420.41|417.29|421.63|418.51|421.63|418.51|420.41|417.29|0
1650569970000|2022-04-21 19:39:30|422.01|418.89|422.01|418.89|422.01|418.89|421.82|418.7|0
1650569980000|2022-04-21 19:39:40|422.39|419.27|422.11|418.99|422.39|419.27|422.11|418.99|0
1650569990000|2022-04-21 19:39:50|422.01|418.89|421.82|418.7|422.2|419.08|421.82|418.7|0
1650570000000|2022-04-21 19:40:00|421.44|418.32|420.69|417.57|421.44|418.32|420.31|417.19|0
1650570010000|2022-04-21 19:40:10|420.88|417.76|420.88|417.76|420.88|417.76|420.69|417.57|0
1650570020000|2022-04-21 19:40:20|421.44|418.32|420.12|417|421.44|418.32|420.12|417|0
1650570030000|2022-04-21 19:40:30|419.36|416.24|419.93|416.81|419.93|416.81|419.36|416.24|0
1650570040000|2022-04-21 19:40:40|419.74|416.62|419.93|416.81|419.93|416.81|419.36|416.24|0
1650570050000|2022-04-21 19:40:50|420.88|417.76|420.5|417.38|420.88|417.76|420.5|417.38|0
1650570060000|2022-04-21 19:41:00|420.12|417|420.88|417.76|420.88|417.76|420.12|417|0
1650570070000|2022-04-21 19:41:10|420.69|417.57|420.69|417.57|420.69|417.57|420.5|417.38|0
1650570080000|2022-04-21 19:41:20|420.5|417.38|419.93|416.81|420.5|417.38|419.93|416.81|0
1650570090000|2022-04-21 19:41:30|420.12|417|420.99|417.87|420.99|417.87|419.24|416.12|0
1650570100000|2022-04-21 19:41:40|420.24|417.12|420.05|416.93|420.24|417.12|420.05|416.93|0
1650570110000|2022-04-21 19:41:50|420.24|417.12|420.9|417.78|420.99|417.87|420.24|417.12|0
1650570120000|2022-04-21 19:42:00|420.8|417.68|421.18|418.06|421.18|418.06|420.61|417.49|0
1650570130000|2022-04-21 19:42:10|421.37|418.25|422.5|419.38|422.5|419.38|421.37|418.25|0
1650570140000|2022-04-21 19:42:20|422.31|419.19|420.42|417.3|422.31|419.19|420.42|417.3|0
1650570150000|2022-04-21 19:42:30|420.05|416.93|419.67|416.55|420.05|416.93|419.67|416.55|0
1650570160000|2022-04-21 19:42:40|420.61|417.49|420.05|416.93|420.61|417.49|420.05|416.93|0
1650570170000|2022-04-21 19:42:50|420.14|417.02|420.05|416.93|420.23|417.11|420.05|416.93|0
1650570180000|2022-04-21 19:43:00|419.67|416.55|419.48|416.36|419.67|416.55|419.29|416.17|0
1650570190000|2022-04-21 19:43:10|419.67|416.55|419.86|416.74|419.86|416.74|419.48|416.36|0
1650570200000|2022-04-21 19:43:20|419.96|416.84|420.8|417.68|420.8|417.68|419.96|416.84|0
1650570210000|2022-04-21 19:43:30|420.99|417.87|420.99|417.87|420.99|417.87|420.99|417.87|0
1650570220000|2022-04-21 19:43:40|420.42|417.3|420.23|417.11|420.42|417.3|420.23|417.11|0
1650570230000|2022-04-21 19:43:50|419.86|416.74|419.1|415.98|419.86|416.74|419.1|415.98|0
1650570240000|2022-04-21 19:44:00|419.29|416.17|419.48|416.36|419.48|416.36|419.1|415.98|0
1650570250000|2022-04-21 19:44:10|419.67|416.55|417.6|414.48|419.67|416.55|417.6|414.48|0
1650570260000|2022-04-21 19:44:20|417.04|413.92|417.98|414.86|417.98|414.86|417.04|413.92|0
1650570270000|2022-04-21 19:44:30|417.6|414.48|417.6|414.48|417.6|414.48|417.22|414.1|0
1650570280000|2022-04-21 19:44:40|417.79|414.67|417.22|414.1|417.79|414.67|417.22|414.1|0
1650570290000|2022-04-21 19:44:50|417.04|413.92|416.85|413.73|417.04|413.92|416.66|413.54|0
1650570300000|2022-04-21 19:45:00|417.04|413.92|417.6|414.48|417.98|414.86|417.04|413.92|0
1650570310000|2022-04-21 19:45:10|417.04|413.92|417.6|414.48|417.98|414.86|417.04|413.92|0
1650570320000|2022-04-21 19:45:20|417.98|414.86|418.35|415.23|418.35|415.23|417.98|414.86|0
1650570330000|2022-04-21 19:45:30|418.73|415.61|418.73|415.61|419.29|416.17|418.54|415.42|0
1650570340000|2022-04-21 19:45:40|419.29|416.17|421.18|418.06|421.18|418.06|419.29|416.17|0
1650570350000|2022-04-21 19:45:50|420.42|417.3|420.99|417.87|420.99|417.87|420.42|417.3|0
1650570360000|2022-04-21 19:46:00|421.55|418.43|422.31|419.19|422.5|419.38|421.55|418.43|0
1650570370000|2022-04-21 19:46:10|422.5|419.38|423.25|420.13|423.25|420.13|422.5|419.38|0
1650570380000|2022-04-21 19:46:20|423.63|420.51|424.01|420.89|424.2|421.08|423.63|420.51|0
1650570390000|2022-04-21 19:46:30|424.39|421.27|424.2|421.08|424.39|421.27|424.2|421.08|0
1650570400000|2022-04-21 19:46:40|424.01|420.89|424.2|421.08|424.39|421.27|424.01|420.89|0
1650570410000|2022-04-21 19:46:50|423.44|420.32|423.63|420.51|423.63|420.51|423.25|420.13|0
1650570420000|2022-04-21 19:47:00|424.01|420.89|424.01|420.89|424.2|421.08|424.01|420.89|0
1650570430000|2022-04-21 19:47:10|424.39|421.27|424.01|420.89|424.58|421.46|424.01|420.89|0
1650570440000|2022-04-21 19:47:20|423.63|420.51|424.01|420.89|424.01|420.89|423.63|420.51|0
1650570450000|2022-04-21 19:47:30|424.2|421.08|424.01|420.89|424.39|421.27|424.01|420.89|0
1650570460000|2022-04-21 19:47:40|424.39|421.27|424.39|421.27|424.39|421.27|424.2|421.08|0
1650570470000|2022-04-21 19:47:50|424.01|420.89|423.82|420.7|424.2|421.08|423.82|420.7|0
1650570480000|2022-04-21 19:48:00|422.88|419.76|423.44|420.32|423.44|420.32|422.88|419.76|0
1650570490000|2022-04-21 19:48:10|423.06|419.94|424.39|421.27|424.39|421.27|423.06|419.94|0
1650570500000|2022-04-21 19:48:20|424.58|421.46|425.15|422.03|425.15|422.03|424.58|421.46|0
1650570510000|2022-04-21 19:48:30|426.1|422.98|425.53|422.41|426.1|422.98|425.53|422.41|0
1650570520000|2022-04-21 19:48:40|425.15|422.03|425.91|422.79|425.91|422.79|424.87|421.75|0
1650570530000|2022-04-21 19:48:50|426.1|422.98|426.67|423.55|426.67|423.55|426.1|422.98|0
1650570540000|2022-04-21 19:49:00|426.85|423.73|427.04|423.92|427.23|424.11|426.85|423.73|0
1650570550000|2022-04-21 19:49:10|426.85|423.73|427.23|424.11|427.23|424.11|426.85|423.73|0
1650570560000|2022-04-21 19:49:20|427.42|424.3|427.61|424.49|427.61|424.49|427.04|423.92|0
1650570570000|2022-04-21 19:49:30|428|424.88|427.61|424.49|428|424.88|427.61|424.49|0
1650570580000|2022-04-21 19:49:40|427.81|424.69|427.8|424.68|428.19|425.07|427.8|424.68|0
1650570590000|2022-04-21 19:49:50|428.09|424.97|428.19|425.07|428.38|425.26|428.09|424.97|0
1650570600000|2022-04-21 19:50:00|425.72|422.6|420.8|417.68|425.72|422.6|420.8|417.68|0
1650570610000|2022-04-21 19:50:10|421.74|418.62|421.93|418.81|421.93|418.81|420.99|417.87|0
1650570620000|2022-04-21 19:50:20|421.36|418.24|419.67|416.55|421.36|418.24|419.67|416.55|0
1650570630000|2022-04-21 19:50:30|419.1|415.98|420.99|417.87|420.99|417.87|419.1|415.98|0
1650570640000|2022-04-21 19:50:40|421.36|418.24|420.61|417.49|421.93|418.81|420.61|417.49|0
1650570650000|2022-04-21 19:50:50|419.67|416.55|419.86|416.74|420.04|416.92|419.67|416.55|0
1650570660000|2022-04-21 19:51:00|419.29|416.17|419.67|416.55|420.42|417.3|419.29|416.17|0
1650570670000|2022-04-21 19:51:10|418.73|415.61|419.48|416.36|419.48|416.36|418.73|415.61|0
1650570680000|2022-04-21 19:51:20|418.91|415.79|419.67|416.55|419.67|416.55|418.91|415.79|0
1650570690000|2022-04-21 19:51:30|420.23|417.11|418.97|415.85|420.61|417.49|418.97|415.85|0
1650570700000|2022-04-21 19:51:40|418.79|415.67|417.47|414.35|418.79|415.67|417.47|414.35|0
1650570710000|2022-04-21 19:51:50|416.52|413.4|416.9|413.78|416.9|413.78|416.52|413.4|0
1650570720000|2022-04-21 19:52:00|415.87|412.75|415.4|412.28|415.87|412.75|415.4|412.28|0
1650570730000|2022-04-21 19:52:10|415.77|412.65|415.21|412.09|415.77|412.65|415.21|412.09|0
1650570740000|2022-04-21 19:52:20|415.02|411.9|415.21|412.09|415.58|412.46|415.02|411.9|0
1650570750000|2022-04-21 19:52:30|415.02|411.9|415.96|412.84|415.96|412.84|415.02|411.9|0
1650570760000|2022-04-21 19:52:40|416.34|413.22|416.71|413.59|416.9|413.78|416.34|413.22|0
1650570770000|2022-04-21 19:52:50|415.4|412.28|415.21|412.09|415.58|412.46|415.21|412.09|0
1650570780000|2022-04-21 19:53:00|415.77|412.65|415.96|412.84|415.96|412.84|415.77|412.65|0
1650570790000|2022-04-21 19:53:10|416.34|413.22|416.34|413.22|416.71|413.59|416.34|413.22|0
1650570800000|2022-04-21 19:53:20|415.77|412.65|415.02|411.9|415.77|412.65|415.02|411.9|0
1650570810000|2022-04-21 19:53:30|414.83|411.71|414.46|411.34|414.83|411.71|414.46|411.34|0
1650570820000|2022-04-21 19:53:40|414.27|411.15|414.27|411.15|414.27|411.15|414.08|410.96|0
1650570830000|2022-04-21 19:53:50|414.08|410.96|414.83|411.71|414.83|411.71|413.89|410.77|0
1650570840000|2022-04-21 19:54:00|414.08|410.96|413.89|410.77|414.08|410.96|413.52|410.4|0
1650570850000|2022-04-21 19:54:10|414.27|411.15|415.02|411.9|415.02|411.9|413.99|410.87|0
1650570860000|2022-04-21 19:54:20|415.58|412.46|416.15|413.03|416.15|413.03|415.39|412.27|0
1650570870000|2022-04-21 19:54:30|415.77|412.65|415.58|412.46|415.77|412.65|415.58|412.46|0
1650570880000|2022-04-21 19:54:40|416.71|413.59|417.28|414.16|418.78|415.66|416.71|413.59|0
1650570890000|2022-04-21 19:54:50|416.9|413.78|416.33|413.21|417.28|414.16|416.33|413.21|0
1650570900000|2022-04-21 19:55:00|415.77|412.65|416.33|413.21|417.28|414.16|415.77|412.65|0
1650570910000|2022-04-21 19:55:10|415.77|412.65|417.46|414.34|417.46|414.34|415.77|412.65|0
1650570920000|2022-04-21 19:55:20|417.09|413.97|417.84|414.72|417.84|414.72|417.09|413.97|0
1650570930000|2022-04-21 19:55:30|417.46|414.34|416.71|413.59|417.46|414.34|416.71|413.59|0
1650570940000|2022-04-21 19:55:40|416.9|413.78|417.46|414.34|417.46|414.34|416.52|413.4|0
1650570950000|2022-04-21 19:55:50|417.56|414.44|416.9|413.78|417.56|414.44|416.9|413.78|0
1650570960000|2022-04-21 19:56:00|416.52|413.4|417.09|413.97|417.09|413.97|416.52|413.4|0
1650570970000|2022-04-21 19:56:10|417.28|414.16|419.54|416.42|419.54|416.42|417.28|414.16|0
1650570980000|2022-04-21 19:56:20|419.35|416.23|418.97|415.85|419.35|416.23|418.97|415.85|0
1650570990000|2022-04-21 19:56:30|419.35|416.23|420.3|417.18|420.3|417.18|419.16|416.04|0
1650571000000|2022-04-21 19:56:40|420.67|417.55|420.11|416.99|420.67|417.55|420.11|416.99|0
1650571010000|2022-04-21 19:56:50|419.54|416.42|419.92|416.8|419.92|416.8|418.6|415.48|0
1650571020000|2022-04-21 19:57:00|419.73|416.61|419.16|416.04|419.73|416.61|418.97|415.85|0
1650571030000|2022-04-21 19:57:10|420.29|417.17|420.48|417.36|420.67|417.55|420.29|417.17|0
1650571040000|2022-04-21 19:57:20|420.67|417.55|421.43|418.31|421.43|418.31|420.67|417.55|0
1650571050000|2022-04-21 19:57:30|421.62|418.5|422.38|419.26|422.38|419.26|421.62|418.5|0
1650571060000|2022-04-21 19:57:40|422.19|419.07|422|418.88|422.38|419.26|422|418.88|0
1650571070000|2022-04-21 19:57:50|421.05|417.93|420.86|417.74|421.05|417.93|420.67|417.55|0
1650571080000|2022-04-21 19:58:00|421.43|418.31|420.67|417.55|421.43|418.31|420.67|417.55|0
1650571090000|2022-04-21 19:58:10|420.48|417.36|420.29|417.17|420.67|417.55|420.29|417.17|0
1650571100000|2022-04-21 19:58:20|419.92|416.8|419.73|416.61|419.92|416.8|419.16|416.04|0
1650571110000|2022-04-21 19:58:30|419.16|416.04|419.35|416.23|419.35|416.23|418.97|415.85|0
1650571120000|2022-04-21 19:58:40|420.11|416.99|420.86|417.74|420.86|417.74|420.11|416.99|0
1650571130000|2022-04-21 19:58:50|421.24|418.12|420.29|417.17|421.24|418.12|420.11|416.99|0
1650571140000|2022-04-21 19:59:00|419.54|416.42|418.97|415.85|419.54|416.42|418.78|415.66|0
1650571150000|2022-04-21 19:59:10|418.59|415.47|419.92|416.8|420.29|417.17|418.59|415.47|0
1650571160000|2022-04-21 19:59:20|420.48|417.36|421.24|418.12|421.43|418.31|420.48|417.36|0
1650571170000|2022-04-21 19:59:30|420.86|417.74|420.29|417.17|420.86|417.74|420.29|417.17|0
1650571180000|2022-04-21 19:59:40|420.2|417.08|419.35|416.23|420.2|417.08|419.35|416.23|0
1650571190000|2022-04-21 19:59:50|418.59|415.47|418.78|415.66|418.78|415.66|417.65|414.53|0
1650571200000|2022-04-21 20:00:00|419.16|416.04|420.86|417.74|420.86|417.74|419.16|416.04|0
1650571210000|2022-04-21 20:00:10|421.24|418.12|421.81|418.69|422|418.88|421.24|418.12|0
1650571220000|2022-04-21 20:00:20|422.76|419.64|422.57|419.45|422.76|419.64|422.19|419.07|0
1650571230000|2022-04-21 20:00:30|422.85|419.73|422.94|419.82|422.94|419.82|422.85|419.73|0
1650571240000|2022-04-21 20:00:40|422.76|419.64|422.57|419.45|422.76|419.64|422.19|419.07|0
1650571250000|2022-04-21 20:00:50|422.75|419.63|423.13|420.01|423.13|420.01|422.75|419.63|0
1650571260000|2022-04-21 20:01:00|423.32|420.2|422.38|419.26|423.32|420.2|422.38|419.26|0
1650571270000|2022-04-21 20:01:10|422.57|419.45|422.75|419.63|422.94|419.82|422.57|419.45|0
1650571280000|2022-04-21 20:01:20|422.94|419.82|423.13|420.01|423.13|420.01|422.94|419.82|0
1650571290000|2022-04-21 20:01:30|422.94|419.82|422.94|419.82|422.94|419.82|422.75|419.63|0
1650571300000|2022-04-21 20:01:40|422.75|419.63|423.51|420.39|423.51|420.39|422.75|419.63|0
1650571310000|2022-04-21 20:01:50|424.27|421.15|424.65|421.53|424.65|421.53|424.08|420.96|0
1650571320000|2022-04-21 20:02:00|424.27|421.15|424.65|421.53|424.65|421.53|424.27|421.15|0
1650571330000|2022-04-21 20:02:10|424.84|421.72|424.65|421.53|424.84|421.72|424.65|421.53|0
1650571340000|2022-04-21 20:02:20|424.75|421.63|423.89|420.77|424.75|421.63|423.89|420.77|0
1650571350000|2022-04-21 20:02:30|424.08|420.96|424.46|421.34|424.46|421.34|424.08|420.96|0
1650571360000|2022-04-21 20:02:40|424.84|421.72|424.27|421.15|424.84|421.72|424.27|421.15|0
1650571370000|2022-04-21 20:02:50|424.08|420.96|424.08|420.96|424.27|421.15|423.7|420.58|0
1650571380000|2022-04-21 20:03:00|424.56|421.44|424.08|420.96|424.56|421.44|423.89|420.77|0
1650571390000|2022-04-21 20:03:10|423.89|420.77|424.08|420.96|424.08|420.96|423.7|420.58|0
1650571400000|2022-04-21 20:03:20|423.7|420.58|424.08|420.96|424.27|421.15|423.7|420.58|0
1650571410000|2022-04-21 20:03:30|424.27|421.15|423.7|420.58|424.27|421.15|423.7|420.58|0
1650571420000|2022-04-21 20:03:40|423.32|420.2|423.7|420.58|423.7|420.58|423.32|420.2|0
1650571430000|2022-04-21 20:03:50|423.51|420.39|424.08|420.96|424.08|420.96|423.51|420.39|0
1650571440000|2022-04-21 20:04:00|424.46|421.34|425.03|421.91|425.03|421.91|424.46|421.34|0
1650571450000|2022-04-21 20:04:10|425.41|422.29|424.65|421.53|425.41|422.29|424.27|421.15|0
1650571460000|2022-04-21 20:04:20|424.84|421.72|424.84|421.72|424.84|421.72|424.65|421.53|0
1650571470000|2022-04-21 20:04:30|424.75|421.63|425.03|421.91|425.03|421.91|424.46|421.34|0
1650571480000|2022-04-21 20:04:40|424.84|421.72|424.46|421.34|424.94|421.82|424.46|421.34|0
1650571490000|2022-04-21 20:04:50|424.65|421.53|423.89|420.77|424.65|421.53|423.89|420.77|0
1650571500000|2022-04-21 20:05:00|423.8|420.68|423.8|420.68|423.8|420.68|423.8|420.68|0
1650571510000|2022-04-21 20:05:10|424.27|421.15|423.32|420.2|424.27|421.15|423.32|420.2|0
1650571520000|2022-04-21 20:05:20|422.75|419.63|422.56|419.44|422.75|419.63|422.56|419.44|0
1650571530000|2022-04-21 20:05:30|422.37|419.25|423.13|420.01|423.13|420.01|422.37|419.25|0
1650571540000|2022-04-21 20:05:40|422.94|419.82|422.94|419.82|422.94|419.82|422.75|419.63|0
1650571550000|2022-04-21 20:05:50|422.75|419.63|422.56|419.44|422.75|419.63|422.56|419.44|0
1650571560000|2022-04-21 20:06:00|422.37|419.25|422.37|419.25|422.37|419.25|422.37|419.25|0
1650571570000|2022-04-21 20:06:10|422.18|419.06|422.18|419.06|422.18|419.06|422.18|419.06|0
1650571580000|2022-04-21 20:06:20|422.37|419.25|422.18|419.06|422.37|419.25|422.18|419.06|0
1650571590000|2022-04-21 20:06:30|422.37|419.25|422.2|419.8|422.37|419.8|422.01|419.25|0
1650571600000|2022-04-21 20:06:40|422.58|420.18|422.96|420.56|422.96|420.56|422.58|420.18|0
1650571610000|2022-04-21 20:06:50|423.06|420.66|423.15|420.75|423.34|420.94|423.06|420.66|0
1650571620000|2022-04-21 20:07:00|423.44|421.04|423.53|421.13|423.63|421.23|423.44|421.04|0
1650571630000|2022-04-21 20:07:10|423.72|421.32|423.72|421.32|423.72|421.32|423.53|421.13|0
1650571640000|2022-04-21 20:07:20|423.53|421.13|423.53|421.13|423.53|421.13|423.44|421.04|0
1650571650000|2022-04-21 20:07:30|423.34|420.94|422.77|420.37|423.34|420.94|422.77|420.37|0
1650571660000|2022-04-21 20:07:40|422.96|420.56|422.96|420.56|422.96|420.56|422.77|420.37|0
1650571670000|2022-04-21 20:07:50|422.7|420.3|423.08|420.68|423.08|420.68|422.7|420.3|0
1650571680000|2022-04-21 20:08:00|423.67|421.27|422.81|420.41|423.67|421.27|422.81|420.41|0
1650571690000|2022-04-21 20:08:10|423|420.6|423|420.6|423|420.6|422.81|420.41|0
1650571700000|2022-04-21 20:08:20|422.81|420.41|422.81|420.41|422.81|420.41|422.81|420.41|0
1650571710000|2022-04-21 20:08:30|423|420.6|423|420.6|423|420.6|422.81|420.41|0
1650571720000|2022-04-21 20:08:40|423.19|420.79|423.38|420.98|423.38|420.98|423|420.6|0
1650571730000|2022-04-21 20:08:50|423.48|421.08|423.48|421.08|423.48|421.08|423.48|421.08|0
1650571740000|2022-04-21 20:09:00|423.38|420.98|422.62|420.22|423.38|420.98|422.44|420.04|0
1650571750000|2022-04-21 20:09:10|422.44|420.04|421.87|419.47|422.44|420.04|421.87|419.47|0
1650571760000|2022-04-21 20:09:20|421.68|419.28|422.25|419.85|422.25|419.85|421.68|419.28|0
1650571770000|2022-04-21 20:09:30|422.34|419.94|422.62|420.22|422.62|420.22|422.06|419.66|0
1650571780000|2022-04-21 20:09:40|422.81|420.41|423.48|421.08|423.57|421.17|422.81|420.41|0
1650571790000|2022-04-21 20:09:50|423.57|421.17|423.57|421.17|423.57|421.17|423|420.6|0
1650571800000|2022-04-21 20:10:00|423.95|421.55|423.76|421.36|423.95|421.55|423.19|420.79|0
1650571810000|2022-04-21 20:10:10|424.33|421.93|424.52|422.12|424.71|422.31|424.33|421.93|0
1650571820000|2022-04-21 20:10:20|425.28|422.88|426.8|424.4|426.8|424.4|425.28|422.88|0
1650571830000|2022-04-21 20:10:30|426.99|424.59|426.61|424.21|426.99|424.59|426.42|424.02|0
1650571840000|2022-04-21 20:10:40|426.04|423.64|426.61|424.21|426.61|424.21|426.04|423.64|0
1650571850000|2022-04-21 20:10:50|426.42|424.02|424.9|422.5|426.42|424.02|424.9|422.5|0
1650571860000|2022-04-21 20:11:00|425.66|423.26|425.85|423.45|426.04|423.64|425.66|423.26|0
1650571870000|2022-04-21 20:11:10|425.28|422.88|425.09|422.69|425.47|423.07|425.09|422.69|0
1650571880000|2022-04-21 20:11:20|424.9|422.5|424.71|422.31|424.9|422.5|424.71|422.31|0
1650571890000|2022-04-21 20:11:30|424.52|422.12|424.71|422.31|425.09|422.69|424.52|422.12|0
1650571900000|2022-04-21 20:11:40|424.9|422.5|424.33|421.93|424.9|422.5|424.33|421.93|0
1650571910000|2022-04-21 20:11:50|424.52|422.12|424.33|421.93|424.52|422.12|424.14|421.74|0
1650571920000|2022-04-21 20:12:00|424.14|421.74|424.71|422.31|424.71|422.31|424.14|421.74|0
1650571930000|2022-04-21 20:12:10|424.9|422.5|424.52|422.12|425.09|422.69|424.52|422.12|0
1650571940000|2022-04-21 20:12:20|424.33|421.93|424.33|421.93|424.33|421.93|424.14|421.74|0
1650571950000|2022-04-21 20:12:30|424.52|422.12|424.52|422.12|424.71|422.31|424.52|422.12|0
1650571960000|2022-04-21 20:12:40|424.33|421.93|424.14|421.74|424.33|421.93|424.14|421.74|0
1650571970000|2022-04-21 20:12:50|423.76|421.36|423.57|421.17|423.76|421.36|423.57|421.17|0
1650571980000|2022-04-21 20:13:00|423.76|421.36|423.38|420.98|423.76|421.36|423.38|420.98|0
1650571990000|2022-04-21 20:13:10|423.19|420.79|422.24|419.84|423.19|420.79|422.24|419.84|0
1650572000000|2022-04-21 20:13:20|421.3|418.9|421.3|418.9|421.68|419.28|421.3|418.9|0
1650572010000|2022-04-21 20:13:30|420.92|418.52|420.92|418.52|421.11|418.71|420.73|418.33|0
1650572020000|2022-04-21 20:13:40|421.11|418.71|420.35|417.95|421.11|418.71|420.35|417.95|0
1650572030000|2022-04-21 20:13:50|420.08|417.68|421.68|419.28|421.68|419.28|420.08|417.68|0
1650572040000|2022-04-21 20:14:00|421.87|419.47|422.06|419.66|422.06|419.66|421.87|419.47|0
1650572050000|2022-04-21 20:14:10|422.43|420.03|422.62|420.22|422.62|420.22|422.43|420.03|0
1650572060000|2022-04-21 20:14:20|422.81|420.41|423.76|421.36|423.76|421.36|422.81|420.41|0
1650572070000|2022-04-21 20:14:30|423.19|420.79|423|420.6|423.19|420.79|423|420.6|0
1650572080000|2022-04-21 20:14:40|422.81|420.41|422.62|420.22|422.81|420.41|422.62|420.22|0
1650572090000|2022-04-21 20:14:50|422.43|420.03|422.05|419.65|422.43|420.03|422.05|419.65|0
1650572110000|2022-04-21 20:15:10|421.69|418.89|421.88|419.08|422.07|419.27|421.69|418.89|0
1650572120000|2022-04-21 20:15:20|421.5|418.7|421.12|418.32|421.5|418.7|421.12|418.32|0
1650572130000|2022-04-21 20:15:30|421.03|418.23|420.93|418.13|421.03|418.23|420.74|417.94|0
1650572140000|2022-04-21 20:15:40|421.12|418.32|421.22|418.42|421.22|418.42|421.12|418.32|0
1650572150000|2022-04-21 20:15:50|421.12|418.32|421.69|418.89|421.69|418.89|421.12|418.32|0
1650572160000|2022-04-21 20:16:00|422.25|419.45|423.01|420.21|423.2|420.4|422.25|419.45|0
1650572170000|2022-04-21 20:16:10|423.2|420.4|423.39|420.59|423.39|420.59|423.2|420.4|0
1650572180000|2022-04-21 20:16:20|423.2|420.4|423.68|420.88|423.68|420.88|423.2|420.4|0
1650572190000|2022-04-21 20:16:30|423.77|420.97|423.96|421.16|423.96|421.16|423.58|420.78|0
1650572200000|2022-04-21 20:16:40|423.58|420.78|423.77|420.97|423.96|421.16|423.58|420.78|0
1650572210000|2022-04-21 20:16:50|423.58|420.78|423.77|420.97|423.77|420.97|423.58|420.78|0
1650572220000|2022-04-21 20:17:00|423.39|420.59|423.01|420.21|423.58|420.78|423.01|420.21|0
1650572230000|2022-04-21 20:17:10|422.82|420.02|423.58|420.78|423.58|420.78|422.63|419.83|0
1650572240000|2022-04-21 20:17:20|423.2|420.4|422.63|419.83|423.2|420.4|422.63|419.83|0
1650572250000|2022-04-21 20:17:30|422.82|420.02|422.63|419.83|422.82|420.02|422.44|419.64|0
1650572260000|2022-04-21 20:17:40|422.44|419.64|422.44|419.64|422.44|419.64|422.25|419.45|0
1650572270000|2022-04-21 20:17:50|422.25|419.45|422.44|419.64|422.44|419.64|422.25|419.45|0
1650572280000|2022-04-21 20:18:00|422.82|420.02|423.01|420.21|423.01|420.21|422.63|419.83|0
1650572290000|2022-04-21 20:18:10|423.2|420.4|423.39|420.59|423.58|420.78|423.2|420.4|0
1650572300000|2022-04-21 20:18:20|423.2|420.4|422.82|420.02|423.2|420.4|422.82|420.02|0
1650572310000|2022-04-21 20:18:30|422.63|419.83|422.44|419.64|422.63|419.83|422.44|419.64|0
1650572320000|2022-04-21 20:18:40|422.82|420.02|422.73|419.93|422.82|420.02|422.73|419.93|0
1650572330000|2022-04-21 20:18:50|422.63|419.83|422.44|419.64|422.63|419.83|422.35|419.55|0
1650572340000|2022-04-21 20:19:00|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650572350000|2022-04-21 20:19:10|422.82|420.02|423.2|420.4|423.39|420.59|422.82|420.02|0
1650572360000|2022-04-21 20:19:20|423.11|420.31|423.01|420.21|423.11|420.31|422.82|420.02|0
1650572370000|2022-04-21 20:19:30|422.82|420.02|422.82|420.02|423.01|420.21|422.82|420.02|0
1650572380000|2022-04-21 20:19:40|422.92|420.12|422.82|420.02|422.92|420.12|422.82|420.02|0
1650572390000|2022-04-21 20:19:50|423.01|420.21|423.2|420.4|423.2|420.4|423.01|420.21|0
1650572400000|2022-04-21 20:20:00|423.39|420.59|423.01|420.21|423.39|420.59|423.01|420.21|0
1650572410000|2022-04-21 20:20:10|423.2|420.4|423.01|420.21|423.2|420.4|422.82|420.02|0
1650572420000|2022-04-21 20:20:20|423.11|420.31|423.2|420.4|423.2|420.4|422.82|420.02|0
1650572430000|2022-04-21 20:20:30|423.11|420.31|423.2|420.4|423.2|420.4|423.01|420.21|0
1650572440000|2022-04-21 20:20:40|423.11|420.31|422.73|419.93|423.11|420.31|422.73|419.93|0
1650572450000|2022-04-21 20:20:50|423.01|420.21|423.39|420.59|423.39|420.59|423.01|420.21|0
1650572460000|2022-04-21 20:21:00|423.58|420.78|423.58|420.78|423.58|420.78|423.39|420.59|0
1650572470000|2022-04-21 20:21:10|423.39|420.59|423.39|420.59|423.39|420.59|423.3|420.5|0
1650572480000|2022-04-21 20:21:20|423.2|420.4|423.01|420.21|423.2|420.4|423.01|420.21|0
1650572490000|2022-04-21 20:21:30|422.82|420.02|423.01|420.21|423.01|420.21|422.82|420.02|0
1650572500000|2022-04-21 20:21:40|423.2|420.4|423.39|420.59|423.39|420.59|423.2|420.4|0
1650572510000|2022-04-21 20:21:50|423.2|420.4|422.82|420.02|423.2|420.4|422.82|420.02|0
1650572520000|2022-04-21 20:22:00|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650572530000|2022-04-21 20:22:10|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650572540000|2022-04-21 20:22:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650572550000|2022-04-21 20:22:30|423.39|420.59|423.49|420.69|423.49|420.69|423.39|420.59|0
1650572560000|2022-04-21 20:22:40|423.58|420.78|423.96|421.16|423.96|421.16|423.58|420.78|0
1650572570000|2022-04-21 20:22:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1650572580000|2022-04-21 20:23:00|424.24|421.44|423.39|420.59|424.24|421.44|423.39|420.59|0
1650572590000|2022-04-21 20:23:10|423.77|420.97|423.58|420.78|424.15|421.35|423.58|420.78|0
1650572610000|2022-04-21 20:23:30|423.96|421.16|424.05|421.25|424.05|421.25|423.96|421.16|0
1650572620000|2022-04-21 20:23:40|423.86|421.06|424.05|421.25|424.05|421.25|423.86|421.06|0
1650572630000|2022-04-21 20:23:50|423.58|420.78|423.77|420.97|423.77|420.97|423.58|420.78|0
1650572640000|2022-04-21 20:24:00|423.58|420.78|423.68|420.88|423.77|420.97|423.58|420.78|0
1650572650000|2022-04-21 20:24:10|423.39|420.59|423.39|420.59|423.68|420.88|423.39|420.59|0
1650572660000|2022-04-21 20:24:20|423.11|420.31|422.44|419.64|423.11|420.31|422.44|419.64|0
1650572670000|2022-04-21 20:24:30|422.82|420.02|422.82|420.02|422.82|420.02|422.63|419.83|0
1650572680000|2022-04-21 20:24:40|422.73|419.93|423.39|420.59|423.39|420.59|422.73|419.93|0
1650572690000|2022-04-21 20:24:50|423.2|420.4|423.39|420.59|423.39|420.59|423.2|420.4|0
1650572700000|2022-04-21 20:25:00|422.63|419.83|422.63|419.83|422.73|419.93|422.44|419.64|0
1650572710000|2022-04-21 20:25:10|422.54|419.74|422.44|419.64|422.63|419.83|422.44|419.64|0
1650572720000|2022-04-21 20:25:20|422.16|419.36|422.44|419.64|422.44|419.64|422.06|419.26|0
1650572730000|2022-04-21 20:25:30|422.25|419.45|422.54|419.74|422.54|419.74|422.06|419.26|0
1650572740000|2022-04-21 20:25:40|422.63|419.83|423.01|420.21|423.01|420.21|422.63|419.83|0
1650572750000|2022-04-21 20:25:50|422.63|419.83|422.25|419.45|422.63|419.83|422.25|419.45|0
1650572760000|2022-04-21 20:26:00|421.97|419.17|421.68|418.88|421.97|419.17|421.49|418.69|0
1650572770000|2022-04-21 20:26:10|422.35|419.55|422.44|419.64|422.44|419.64|422.35|419.55|0
1650572780000|2022-04-21 20:26:20|422.35|419.55|421.68|418.88|422.35|419.55|421.68|418.88|0
1650572790000|2022-04-21 20:26:30|421.87|419.07|421.97|419.17|421.97|419.17|421.68|418.88|0
1650572800000|2022-04-21 20:26:40|422.06|419.26|421.59|418.79|422.06|419.26|421.59|418.79|0
1650572810000|2022-04-21 20:26:50|421.31|418.51|421.49|418.69|421.49|418.69|421.31|418.51|0
1650572820000|2022-04-21 20:27:00|421.68|418.88|421.12|418.32|421.68|418.88|421.12|418.32|0
1650572830000|2022-04-21 20:27:10|421.21|418.41|421.12|418.32|421.21|418.41|421.12|418.32|0
1650572840000|2022-04-21 20:27:20|421.31|418.51|421.87|419.07|421.87|419.07|421.31|418.51|0
1650572850000|2022-04-21 20:27:30|422.16|419.36|422.25|419.45|422.25|419.45|422.16|419.36|0
1650572860000|2022-04-21 20:27:40|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1650572870000|2022-04-21 20:27:50|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650572880000|2022-04-21 20:28:00|422.54|419.74|423.11|420.31|423.11|420.31|422.54|419.74|0
1650572890000|2022-04-21 20:28:10|423.2|420.4|423.2|420.4|423.39|420.59|423.2|420.4|0
1650572900000|2022-04-21 20:28:20|423.39|420.59|423.76|420.96|423.76|420.96|423.39|420.59|0
1650572910000|2022-04-21 20:28:30|423.58|420.78|423.76|420.96|423.95|421.15|423.39|420.59|0
1650572920000|2022-04-21 20:28:40|423.95|421.15|423.86|421.06|423.95|421.15|423.86|421.06|0
1650572930000|2022-04-21 20:28:50|424.14|421.34|424.52|421.72|424.52|421.72|424.14|421.34|0
1650572940000|2022-04-21 20:29:00|424.33|421.53|424.33|421.53|424.33|421.53|424.14|421.34|0
1650572950000|2022-04-21 20:29:10|424.52|421.72|424.52|421.72|424.52|421.72|424.33|421.53|0
1650572960000|2022-04-21 20:29:20|424.62|421.82|424.52|421.72|424.62|421.82|424.52|421.72|0
1650572970000|2022-04-21 20:29:30|424.33|421.53|424.05|421.25|424.33|421.53|423.86|421.06|0
1650572980000|2022-04-21 20:29:40|424.14|421.34|423.76|420.96|424.14|421.34|423.76|420.96|0
1650572990000|2022-04-21 20:29:50|423.86|421.06|424.33|421.53|424.43|421.63|423.86|421.06|0
1650573000000|2022-04-21 20:30:00|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650573010000|2022-04-21 20:30:10|423.95|421.15|423.76|420.96|423.95|421.15|423.76|420.96|0
1650573020000|2022-04-21 20:30:20|423.95|421.15|424.33|421.53|424.33|421.53|423.95|421.15|0
1650573030000|2022-04-21 20:30:30|424.43|421.63|424.9|422.1|424.9|422.1|424.43|421.63|0
1650573040000|2022-04-21 20:30:40|425.09|422.29|425.47|422.67|425.47|422.67|425.09|422.29|0
1650573050000|2022-04-21 20:30:50|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1650573060000|2022-04-21 20:31:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650573070000|2022-04-21 20:31:10|424.14|421.34|424.33|421.53|424.33|421.53|423.95|421.15|0
1650573080000|2022-04-21 20:31:20|423.95|421.15|424.24|421.44|424.24|421.44|423.95|421.15|0
1650573090000|2022-04-21 20:31:30|424.14|421.34|423.95|421.15|424.14|421.34|423.95|421.15|0
1650573110000|2022-04-21 20:31:50|423.57|420.77|423.67|420.87|423.67|420.87|423.57|420.77|0
1650573120000|2022-04-21 20:32:00|423.38|420.58|423.01|420.21|423.38|420.58|423.01|420.21|0
1650573130000|2022-04-21 20:32:10|423.2|420.4|423.2|420.4|423.2|420.4|423.01|420.21|0
1650573140000|2022-04-21 20:32:20|423.01|420.21|423.1|420.3|423.2|420.4|423.01|420.21|0
1650573150000|2022-04-21 20:32:30|423.2|420.4|423.57|420.77|423.57|420.77|423.2|420.4|0
1650573160000|2022-04-21 20:32:40|423.76|420.96|424.14|421.34|424.14|421.34|423.76|420.96|0
1650573170000|2022-04-21 20:32:50|423.76|420.96|423.76|420.96|423.86|421.06|423.76|420.96|0
1650573180000|2022-04-21 20:33:00|423.38|420.58|423.67|420.87|423.67|420.87|423.38|420.58|0
1650573190000|2022-04-21 20:33:10|423.86|421.06|423.57|420.77|423.86|421.06|423.57|420.77|0
1650573200000|2022-04-21 20:33:20|423.38|420.58|423.01|420.21|423.38|420.58|423.01|420.21|0
1650573210000|2022-04-21 20:33:30|423.1|420.3|423.19|420.39|423.19|420.39|423.1|420.3|0
1650573220000|2022-04-21 20:33:40|423.38|420.58|423.48|420.68|423.48|420.68|423.38|420.58|0
1650573230000|2022-04-21 20:33:50|423.38|420.58|423.19|420.39|423.38|420.58|423.1|420.3|0
1650573240000|2022-04-21 20:34:00|423.01|420.21|423.19|420.39|423.19|420.39|423.01|420.21|0
1650573250000|2022-04-21 20:34:10|423.38|420.58|423.01|420.21|423.38|420.58|423.01|420.21|0
1650573260000|2022-04-21 20:34:20|423.19|420.39|423.38|420.58|423.38|420.58|423.19|420.39|0
1650573270000|2022-04-21 20:34:30|423.19|420.39|423.29|420.49|423.29|420.49|423.19|420.39|0
1650573280000|2022-04-21 20:34:40|423.57|420.77|423.76|420.96|423.76|420.96|423.57|420.77|0
1650573290000|2022-04-21 20:34:50|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1650573300000|2022-04-21 20:35:00|423.76|420.96|423.67|420.87|423.76|420.96|423.57|420.77|0
1650573310000|2022-04-21 20:35:10|423.76|420.96|423.48|420.68|423.76|420.96|423.38|420.58|0
1650573320000|2022-04-21 20:35:20|423.38|420.58|423.57|420.77|423.57|420.77|423.29|420.49|0
1650573330000|2022-04-21 20:35:30|424.05|421.25|423.95|421.15|424.05|421.25|423.95|421.15|0
1650573340000|2022-04-21 20:35:40|423.57|420.77|423.48|420.68|423.57|420.77|423.38|420.58|0
1650573350000|2022-04-21 20:35:50|423.38|420.58|423.19|420.39|423.38|420.58|423.19|420.39|0
1650573360000|2022-04-21 20:36:00|423.29|420.49|423.76|420.96|423.76|420.96|423.19|420.39|0
1650573370000|2022-04-21 20:36:10|423.57|420.77|424.33|421.53|424.33|421.53|423.57|420.77|0
1650573380000|2022-04-21 20:36:20|424.14|421.34|424.14|421.34|424.14|421.34|423.95|421.15|0
1650573390000|2022-04-21 20:36:30|424.33|421.53|423.95|421.15|424.33|421.53|423.95|421.15|0
1650573400000|2022-04-21 20:36:40|424.14|421.34|424.9|422.1|424.9|422.1|424.14|421.34|0
1650573410000|2022-04-21 20:36:50|424.71|421.91|424.52|421.72|424.71|421.91|424.33|421.53|0
1650573420000|2022-04-21 20:37:00|424.71|421.91|424.33|421.53|424.71|421.91|424.33|421.53|0
1650573430000|2022-04-21 20:37:10|424.52|421.72|424.71|421.91|424.71|421.91|424.52|421.72|0
1650573440000|2022-04-21 20:37:20|424.33|421.53|424.43|421.63|424.43|421.63|424.33|421.53|0
1650573450000|2022-04-21 20:37:30|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650573460000|2022-04-21 20:37:40|424.9|422.1|424.52|421.72|424.9|422.1|424.52|421.72|0
1650573470000|2022-04-21 20:37:50|424.33|421.53|424.43|421.63|424.52|421.72|424.33|421.53|0
1650573490000|2022-04-21 20:38:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1650573500000|2022-04-21 20:38:20|424.14|421.34|424.52|421.72|424.52|421.72|424.14|421.34|0
1650573510000|2022-04-21 20:38:30|424.43|421.63|424.24|421.44|424.43|421.63|424.24|421.44|0
1650573520000|2022-04-21 20:38:40|423.86|421.06|424.24|421.44|424.24|421.44|423.86|421.06|0
1650573530000|2022-04-21 20:38:50|424.14|421.34|424.33|421.53|424.33|421.53|424.14|421.34|0
1650573540000|2022-04-21 20:39:00|424.24|421.44|424.24|421.44|424.33|421.53|424.24|421.44|0
1650573550000|2022-04-21 20:39:10|424.33|421.53|424.24|421.44|424.33|421.53|424.24|421.44|0
1650573560000|2022-04-21 20:39:20|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650573570000|2022-04-21 20:39:30|424.24|421.44|424.33|421.53|424.33|421.53|424.14|421.34|0
1650573580000|2022-04-21 20:39:40|424.52|421.72|424.33|421.53|424.52|421.72|424.33|421.53|0
1650573590000|2022-04-21 20:39:50|424.52|421.72|424.43|421.63|424.52|421.72|424.33|421.53|0
1650573600000|2022-04-21 20:40:00|424.71|421.91|424.24|421.44|424.71|421.91|424.24|421.44|0
1650573610000|2022-04-21 20:40:10|424.33|421.53|424.33|421.53|424.33|421.53|424.14|421.34|0
1650573620000|2022-04-21 20:40:20|424.71|421.91|424.52|421.72|424.71|421.91|424.52|421.72|0
1650573640000|2022-04-21 20:40:40|424.33|421.53|424.52|421.72|424.52|421.72|424.33|421.53|0
1650573650000|2022-04-21 20:40:50|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650573660000|2022-04-21 20:41:00|424.33|421.53|424.33|421.53|424.33|421.53|424.14|421.34|0
1650573670000|2022-04-21 20:41:10|424.24|421.44|424.33|421.53|424.33|421.53|424.24|421.44|0
1650573680000|2022-04-21 20:41:20|424.52|421.72|424.33|421.53|424.52|421.72|424.33|421.53|0
1650573690000|2022-04-21 20:41:30|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650573710000|2022-04-21 20:41:50|424.24|421.44|424.33|421.53|424.33|421.53|424.24|421.44|0
1650573720000|2022-04-21 20:42:00|424.14|421.34|423.95|421.15|424.33|421.53|423.95|421.15|0
1650573730000|2022-04-21 20:42:10|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1650573740000|2022-04-21 20:42:20|423.38|420.58|423.19|420.39|423.38|420.58|423.19|420.39|0
1650573750000|2022-04-21 20:42:30|423.38|420.58|423.19|420.39|423.38|420.58|423.19|420.39|0
1650573760000|2022-04-21 20:42:40|423|420.2|423.38|420.58|423.38|420.58|423|420.2|0
1650573770000|2022-04-21 20:42:50|423.19|420.39|423.38|420.58|423.38|420.58|423.19|420.39|0
1650573780000|2022-04-21 20:43:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1650573790000|2022-04-21 20:43:10|423.57|420.77|423.95|421.15|423.95|421.15|423.57|420.77|0
1650573800000|2022-04-21 20:43:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650573810000|2022-04-21 20:43:30|423.95|421.15|424.14|421.34|424.24|421.44|423.95|421.15|0
1650573820000|2022-04-21 20:43:40|423.95|421.15|424.05|421.25|424.05|421.25|423.95|421.15|0
1650573830000|2022-04-21 20:43:50|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650573840000|2022-04-21 20:44:00|423.86|421.06|423.76|420.96|423.86|421.06|423.76|420.96|0
1650573850000|2022-04-21 20:44:10|423.67|420.87|423.38|420.58|423.76|420.96|423.38|420.58|0
1650573860000|2022-04-21 20:44:20|423.29|420.49|423|420.2|423.29|420.49|423|420.2|0
1650573870000|2022-04-21 20:44:30|423.19|420.39|423.38|420.58|423.38|420.58|423|420.2|0
1650573880000|2022-04-21 20:44:40|423.29|420.49|423.38|420.58|423.38|420.58|423.29|420.49|0
1650573890000|2022-04-21 20:44:50|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1650573900000|2022-04-21 20:45:00|423.38|420.58|423.19|420.39|423.57|420.77|423.19|420.39|0
1650573910000|2022-04-21 20:45:10|423.1|420.3|422.43|419.63|423.1|420.3|422.43|419.63|0
1650573920000|2022-04-21 20:45:20|422.81|420.01|423|420.2|423|420.2|422.81|420.01|0
1650573930000|2022-04-21 20:45:30|423.1|420.3|423.57|420.77|423.57|420.77|423.1|420.3|0
1650573940000|2022-04-21 20:45:40|423.38|420.58|422.91|420.11|423.38|420.58|422.91|420.11|0
1650573950000|2022-04-21 20:45:50|423|420.2|423|420.2|423|420.2|422.81|420.01|0
1650573960000|2022-04-21 20:46:00|422.81|420.01|422.62|419.82|422.81|420.01|422.43|419.63|0
1650573970000|2022-04-21 20:46:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650573980000|2022-04-21 20:46:20|423|420.2|422.91|420.11|423|420.2|422.81|420.01|0
1650573990000|2022-04-21 20:46:30|422.81|420.01|423|420.2|423|420.2|422.81|420.01|0
1650574000000|2022-04-21 20:46:40|423.19|420.39|423.1|420.3|423.19|420.39|423.1|420.3|0
1650574010000|2022-04-21 20:46:50|423.19|420.39|423.38|420.58|423.57|420.77|423.19|420.39|0
1650574020000|2022-04-21 20:47:00|423.19|420.39|423.19|420.39|423.19|420.39|423.19|420.39|0
1650574030000|2022-04-21 20:47:10|423.38|420.58|423.76|420.96|423.76|420.96|423.38|420.58|0
1650574040000|2022-04-21 20:47:20|423.86|421.06|423.76|420.96|423.86|421.06|423.76|420.96|0
1650574050000|2022-04-21 20:47:30|423.57|420.77|423.48|420.68|423.57|420.77|423.48|420.68|0
1650574060000|2022-04-21 20:47:40|423.57|420.77|423.57|420.77|423.57|420.77|423.48|420.68|0
1650574070000|2022-04-21 20:47:50|423.67|420.87|423.76|420.96|423.76|420.96|423.67|420.87|0
1650574080000|2022-04-21 20:48:00|423.95|421.15|423.76|420.96|424.05|421.25|423.76|420.96|0
1650574090000|2022-04-21 20:48:10|423.95|421.15|424.14|421.34|424.14|421.34|423.95|421.15|0
1650574110000|2022-04-21 20:48:30|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650574120000|2022-04-21 20:48:40|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650574130000|2022-04-21 20:48:50|423.86|421.06|423.76|420.96|424.05|421.25|423.76|420.96|0
1650574140000|2022-04-21 20:49:00|423.95|421.15|423.57|420.77|423.95|421.15|423.38|420.58|0
1650574150000|2022-04-21 20:49:10|423.38|420.58|422.24|419.44|423.38|420.58|422.24|419.44|0
1650574160000|2022-04-21 20:49:20|422.34|419.54|422.62|419.82|422.62|419.82|422.34|419.54|0
1650574170000|2022-04-21 20:49:30|423.38|420.58|423.19|420.39|423.38|420.58|423.19|420.39|0
1650574180000|2022-04-21 20:49:40|423|420.2|423.19|420.39|423.19|420.39|423|420.2|0
1650574190000|2022-04-21 20:49:50|423.38|420.58|423.76|420.96|423.76|420.96|423.38|420.58|0
1650574200000|2022-04-21 20:50:00|423.57|420.77|423.57|420.77|423.57|420.77|423.38|420.58|0
1650574210000|2022-04-21 20:50:10|423.76|420.96|423.57|420.77|423.76|420.96|423.57|420.77|0
1650574220000|2022-04-21 20:50:20|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650574230000|2022-04-21 20:50:30|423.67|420.87|423.95|421.15|423.95|421.15|423.67|420.87|0
1650574240000|2022-04-21 20:50:40|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650574250000|2022-04-21 20:50:50|424.33|421.53|424.23|421.43|424.33|421.53|424.23|421.43|0
1650574260000|2022-04-21 20:51:00|423.95|421.15|424.14|421.34|424.14|421.34|423.95|421.15|0
1650574270000|2022-04-21 20:51:10|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650574280000|2022-04-21 20:51:20|423.67|420.87|423.76|420.96|423.76|420.96|423.67|420.87|0
1650574290000|2022-04-21 20:51:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650574300000|2022-04-21 20:51:40|423.86|421.06|424.14|421.34|424.14|421.34|423.86|421.06|0
1650574310000|2022-04-21 20:51:50|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650574320000|2022-04-21 20:52:00|423.67|420.87|423.57|420.77|423.76|420.96|423.57|420.77|0
1650574330000|2022-04-21 20:52:10|423.76|420.96|423.95|421.15|423.95|421.15|423.76|420.96|0
1650574340000|2022-04-21 20:52:20|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1650574350000|2022-04-21 20:52:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650574360000|2022-04-21 20:52:40|424.04|421.24|423.95|421.15|424.14|421.34|423.95|421.15|0
1650574370000|2022-04-21 20:52:50|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1650574390000|2022-04-21 20:53:10|424.23|421.43|424.51|421.71|424.51|421.71|424.23|421.43|0
1650574430000|2022-04-21 20:53:50|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1650574440000|2022-04-21 20:54:00|424.89|422.09|424.51|421.71|424.89|422.09|424.51|421.71|0
1650574470000|2022-04-21 20:54:30|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1650574480000|2022-04-21 20:54:40|424.89|422.09|424.61|421.81|424.89|422.09|424.61|421.81|0
1650574490000|2022-04-21 20:54:50|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1650574500000|2022-04-21 20:55:00|424.51|421.71|424.13|421.33|424.51|421.71|424.13|421.33|0
1650574510000|2022-04-21 20:55:10|424.23|421.43|424.13|421.33|424.32|421.52|424.13|421.33|0
1650574520000|2022-04-21 20:55:20|424.23|421.43|424.23|421.43|424.23|421.43|424.13|421.33|0
1650574530000|2022-04-21 20:55:30|424.13|421.33|424.13|421.33|424.23|421.43|424.13|421.33|0
1650574540000|2022-04-21 20:55:40|424.23|421.43|424.32|421.52|424.32|421.52|424.23|421.43|0
1650574550000|2022-04-21 20:55:50|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650574560000|2022-04-21 20:56:00|424.32|421.52|424.13|421.33|424.32|421.52|423.94|421.14|0
1650574570000|2022-04-21 20:56:10|424.23|421.43|424.13|421.33|424.23|421.43|424.13|421.33|0
1650574580000|2022-04-21 20:56:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650574590000|2022-04-21 20:56:30|424.13|421.33|423.94|421.14|424.13|421.33|423.94|421.14|0
1650574600000|2022-04-21 20:56:40|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1650574610000|2022-04-21 20:56:50|423.57|420.77|423.76|420.96|423.76|420.96|423.57|420.77|0
1650574620000|2022-04-21 20:57:00|423.66|420.86|423.57|420.77|423.66|420.86|423.57|420.77|0
1650574630000|2022-04-21 20:57:10|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1650574640000|2022-04-21 20:57:20|423.57|420.77|423.75|420.95|423.75|420.95|423.57|420.77|0
1650574660000|2022-04-21 20:57:40|423.66|420.86|423.57|420.77|423.66|420.86|423.57|420.77|0
1650574680000|2022-04-21 20:58:00|423.66|420.86|423.57|420.77|423.66|420.86|423.57|420.77|0
1650574690000|2022-04-21 20:58:10|423.38|420.58|423.38|420.58|423.47|420.67|423.38|420.58|0
1650574700000|2022-04-21 20:58:20|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1650574710000|2022-04-21 20:58:30|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1650574720000|2022-04-21 20:58:40|423.75|420.95|423.75|420.95|423.75|420.95|423.66|420.86|0
1650574730000|2022-04-21 20:58:50|423.66|420.86|423.66|420.86|423.66|420.86|423.56|420.76|0
1650574740000|2022-04-21 20:59:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1650574750000|2022-04-21 20:59:10|425.08|422.28|424.89|422.09|425.08|422.28|424.7|421.9|0
1650574760000|2022-04-21 20:59:20|424.7|421.9|424.89|422.09|424.89|422.09|424.7|421.9|0
1650574770000|2022-04-21 20:59:30|424.8|422|424.7|421.9|424.89|422.09|424.7|421.9|0
1650574780000|2022-04-21 20:59:40|424.51|421.71|424.32|421.52|424.51|421.71|424.32|421.52|0
1650574790000|2022-04-21 20:59:50|424.04|421.24|424.1|421.3|424.1|421.3|423.85|421.05|0
1650574800000|2022-04-21 21:00:00|423.94|421.14|423.86|421.06|423.97|421.17|423.86|421.06|0
1650574820000|2022-04-21 21:00:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1650574830000|2022-04-21 21:00:30|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1650574840000|2022-04-21 21:00:40|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650574850000|2022-04-21 21:00:50|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1650574880000|2022-04-21 21:01:20|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1650574890000|2022-04-21 21:01:30|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1650574910000|2022-04-21 21:01:50|423.75|420.95|423.37|420.57|423.75|420.95|423.37|420.57|0
1650574920000|2022-04-21 21:02:00|423.78|420.98|423.78|420.98|423.78|420.98|423.75|420.95|0
1650574970000|2022-04-21 21:02:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1650574980000|2022-04-21 21:03:00|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1650574990000|2022-04-21 21:03:10|423.75|420.95|423.78|420.98|423.78|420.98|423.75|420.95|0
1650575000000|2022-04-21 21:03:20|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650575010000|2022-04-21 21:03:30|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1650575020000|2022-04-21 21:03:40|423.75|420.95|423.61|420.81|423.75|420.95|423.61|420.81|0
1650575030000|2022-04-21 21:03:50|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1650575040000|2022-04-21 21:04:00|423.61|420.81|423.59|420.79|423.61|420.81|423.59|420.79|0
1650575050000|2022-04-21 21:04:10|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1650575090000|2022-04-21 21:04:50|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650575120000|2022-04-21 21:05:20|423.61|420.81|423.52|420.72|423.61|420.81|423.52|420.72|0
1650575130000|2022-04-21 21:05:30|423.64|420.84|423.72|420.92|423.72|420.92|423.64|420.84|0
1650575140000|2022-04-21 21:05:40|423.61|420.81|423.61|420.81|423.61|420.81|423.52|420.72|0
1650575150000|2022-04-21 21:05:50|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1650575170000|2022-04-21 21:06:10|423.47|420.67|423.37|420.57|423.47|420.67|423.37|420.57|0
1650575180000|2022-04-21 21:06:20|423.47|420.67|423.61|420.81|423.61|420.81|423.47|420.67|0
1650575190000|2022-04-21 21:06:30|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650575250000|2022-04-21 21:07:30|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1650575300000|2022-04-21 21:08:20|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650575320000|2022-04-21 21:08:40|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1650575390000|2022-04-21 21:09:50|423.52|420.72|423.77|420.97|423.77|420.97|423.5|420.7|0
1650575450000|2022-04-21 21:10:50|423.8|421|423.8|421|423.8|421|423.8|421|0
1650575470000|2022-04-21 21:11:10|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1650575490000|2022-04-21 21:11:30|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1650575500000|2022-04-21 21:11:40|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1650575510000|2022-04-21 21:11:50|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1650575520000|2022-04-21 21:12:00|423.83|421.03|423.8|421|423.83|421.03|423.77|420.97|0
1650575530000|2022-04-21 21:12:10|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650575540000|2022-04-21 21:12:20|423.8|421|423.83|421.03|423.83|421.03|423.77|420.97|0
1650575560000|2022-04-21 21:12:40|423.8|421|423.92|421.12|423.92|421.12|423.8|421|0
1650575590000|2022-04-21 21:13:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1650575620000|2022-04-21 21:13:40|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1650575820000|2022-04-21 21:17:00|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1650575830000|2022-04-21 21:17:10|424.24|421.44|424.35|421.55|424.38|421.58|424.24|421.44|0
1650575840000|2022-04-21 21:17:20|424.29|421.49|424.35|421.55|424.35|421.55|424.29|421.49|0
1650575890000|2022-04-21 21:18:10|424.43|421.63|424.51|421.71|424.51|421.71|424.43|421.63|0
1650575910000|2022-04-21 21:18:30|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1650575930000|2022-04-21 21:18:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1650575940000|2022-04-21 21:19:00|424.38|421.58|424.38|421.58|424.38|421.58|424.38|421.58|0
1650575960000|2022-04-21 21:19:20|424.35|421.55|424.46|421.66|424.46|421.66|424.35|421.55|0
1650575970000|2022-04-21 21:19:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1650575980000|2022-04-21 21:19:40|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1650576030000|2022-04-21 21:20:30|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1650576070000|2022-04-21 21:21:10|424.32|421.52|424.29|421.49|424.32|421.52|424.29|421.49|0
1650576080000|2022-04-21 21:21:20|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1650576150000|2022-04-21 21:22:30|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1650576160000|2022-04-21 21:22:40|424.21|421.41|424.21|421.41|424.21|421.41|424.21|421.41|0
1650576170000|2022-04-21 21:22:50|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1650576180000|2022-04-21 21:23:00|424.57|421.77|424.49|421.69|424.57|421.77|424.49|421.69|0
1650576190000|2022-04-21 21:23:10|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1650576200000|2022-04-21 21:23:20|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1650576400000|2022-04-21 21:26:40|424|421.2|424|421.2|424|421.2|424|421.2|0
1650576410000|2022-04-21 21:26:50|423.93|421.13|424.01|421.21|424.01|421.21|423.93|421.13|0
1650576520000|2022-04-21 21:28:40|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650576530000|2022-04-21 21:28:50|423.99|421.19|424.01|421.21|424.01|421.21|423.99|421.19|0
1650576650000|2022-04-21 21:30:50|423.99|421.19|423.96|421.16|423.99|421.19|423.96|421.16|0
1650576690000|2022-04-21 21:31:30|423.99|421.19|423.96|421.16|423.99|421.19|423.96|421.16|0
1650576720000|2022-04-21 21:32:00|424.12|421.32|424.12|421.32|424.12|421.32|424.12|421.32|0
1650576730000|2022-04-21 21:32:10|423.99|421.19|424.01|421.21|424.01|421.21|423.99|421.19|0
1650576810000|2022-04-21 21:33:30|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650577000000|2022-04-21 21:36:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1650577300000|2022-04-21 21:41:40|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1650577390000|2022-04-21 21:43:10|424.07|421.27|424.07|421.27|424.07|421.27|424.07|421.27|0
1650577420000|2022-04-21 21:43:40|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1650577530000|2022-04-21 21:45:30|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650577600000|2022-04-21 21:46:40|424|421.2|424|421.2|424|421.2|424|421.2|0
1650577730000|2022-04-21 21:48:50|423.99|421.19|424|421.2|424|421.2|423.99|421.19|0
1650577740000|2022-04-21 21:49:00|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650577770000|2022-04-21 21:49:30|424|421.2|423.96|421.16|424|421.2|423.96|421.16|0
1650577800000|2022-04-21 21:50:00|424|421.2|424|421.2|424|421.2|424|421.2|0
1650577820000|2022-04-21 21:50:20|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650577850000|2022-04-21 21:50:50|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1650577970000|2022-04-21 21:52:50|424|421.2|424.06|421.26|424.06|421.26|424|421.2|0
1650577980000|2022-04-21 21:53:00|423.99|421.19|424.03|421.23|424.03|421.23|423.99|421.19|0
1650577990000|2022-04-21 21:53:10|424.12|421.32|424.17|421.37|424.17|421.37|424.12|421.32|0
1650578020000|2022-04-21 21:53:40|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650578040000|2022-04-21 21:54:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1650578060000|2022-04-21 21:54:20|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1650578090000|2022-04-21 21:54:50|424.36|421.56|424.36|421.56|424.36|421.56|424.36|421.56|0
1650578100000|2022-04-21 21:55:00|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1650578110000|2022-04-21 21:55:10|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1650578130000|2022-04-21 21:55:30|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1650578140000|2022-04-21 21:55:40|424.36|421.56|424.36|421.56|424.36|421.56|424.36|421.56|0
1650578160000|2022-04-21 21:56:00|424.33|421.53|424.31|421.51|424.33|421.53|424.31|421.51|0
1650578170000|2022-04-21 21:56:10|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1650578180000|2022-04-21 21:56:20|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1650578220000|2022-04-21 21:57:00|424.48|421.68|424.45|421.65|424.48|421.68|424.45|421.65|0
1650578330000|2022-04-21 21:58:50|424.39|421.59|423.98|421.18|424.39|421.59|423.98|421.18|0
1650578340000|2022-04-21 21:59:00|424.03|421.23|424.08|421.28|424.08|421.28|424.03|421.23|0
1650578350000|2022-04-21 21:59:10|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650578360000|2022-04-21 21:59:20|424.03|421.23|423.84|421.04|424.03|421.23|423.84|421.04|0
1650578370000|2022-04-21 21:59:30|423.79|420.99|423.73|420.93|423.79|420.99|423.73|420.93|0
1650578380000|2022-04-21 21:59:40|423.76|420.96|423.9|421.1|423.9|421.1|423.76|420.96|0
1650578390000|2022-04-21 21:59:50|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1650578400000|2022-04-21 22:00:00|422.89|420.09|423.45|420.65|423.45|420.65|422.89|420.09|0
1650578410000|2022-04-21 22:00:10|422.79|419.99|422.98|420.18|422.98|420.18|422.79|419.99|0
1650578420000|2022-04-21 22:00:20|423.17|420.37|422.98|420.18|423.35|420.55|422.89|420.09|0
1650578430000|2022-04-21 22:00:30|422.89|420.09|423.17|420.37|423.17|420.37|422.89|420.09|0
1650578440000|2022-04-21 22:00:40|423.07|420.27|423.26|420.46|423.26|420.46|423.07|420.27|0
1650578450000|2022-04-21 22:00:50|423.54|420.74|423.54|420.74|423.54|420.74|423.35|420.55|0
1650578460000|2022-04-21 22:01:00|423.92|421.12|423.73|420.93|423.92|421.12|423.54|420.74|0
1650578470000|2022-04-21 22:01:10|423.83|421.03|424.4|421.6|424.4|421.6|423.83|421.03|0
1650578480000|2022-04-21 22:01:20|424.3|421.5|423.92|421.12|424.3|421.5|423.92|421.12|0
1650578490000|2022-04-21 22:01:30|423.83|421.03|423.16|420.36|423.83|421.03|423.16|420.36|0
1650578500000|2022-04-21 22:01:40|422.79|419.99|422.98|420.18|422.98|420.18|422.79|419.99|0
1650578510000|2022-04-21 22:01:50|423.54|420.74|423.45|420.65|423.54|420.74|423.35|420.55|0
1650578520000|2022-04-21 22:02:00|423.54|420.74|423.92|421.12|424.3|421.5|423.54|420.74|0
1650578530000|2022-04-21 22:02:10|424.3|421.5|424.49|421.69|424.49|421.69|424.21|421.41|0
1650578540000|2022-04-21 22:02:20|424.68|421.88|425.35|422.55|425.35|422.55|424.68|421.88|0
1650578550000|2022-04-21 22:02:30|425.44|422.64|425.63|422.83|425.63|422.83|425.44|422.64|0
1650578560000|2022-04-21 22:02:40|425.82|423.02|425.44|422.64|425.82|423.02|425.44|422.64|0
1650578570000|2022-04-21 22:02:50|425.25|422.45|425.25|422.45|425.25|422.45|425.25|422.45|0
1650578580000|2022-04-21 22:03:00|425.06|422.26|425.35|422.55|425.35|422.55|425.06|422.26|0
1650578590000|2022-04-21 22:03:10|425.54|422.74|425.82|423.02|426.01|423.21|425.54|422.74|0
1650578600000|2022-04-21 22:03:20|425.63|422.83|425.44|422.64|425.63|422.83|425.44|422.64|0
1650578610000|2022-04-21 22:03:30|425.63|422.83|424.87|422.07|425.63|422.83|424.87|422.07|0
1650578620000|2022-04-21 22:03:40|424.97|422.17|425.25|422.45|425.25|422.45|424.97|422.17|0
1650578630000|2022-04-21 22:03:50|425.44|422.64|425.44|422.64|425.44|422.64|425.44|422.64|0
1650578640000|2022-04-21 22:04:00|425.25|422.45|425.35|422.55|425.44|422.64|425.25|422.45|0
1650578650000|2022-04-21 22:04:10|425.63|422.83|425.73|422.93|425.73|422.93|425.44|422.64|0
1650578660000|2022-04-21 22:04:20|425.82|423.02|425.92|423.12|426.2|423.4|425.73|422.93|0
1650578670000|2022-04-21 22:04:30|425.82|423.02|425.35|422.55|426.01|423.21|425.35|422.55|0
1650578680000|2022-04-21 22:04:40|425.44|422.64|425.82|423.02|425.82|423.02|425.44|422.64|0
1650578690000|2022-04-21 22:04:50|425.73|422.93|425.82|423.02|425.82|423.02|425.73|422.93|0
1650578700000|2022-04-21 22:05:00|425.63|422.83|425.54|422.74|425.63|422.83|425.54|422.74|0
1650578710000|2022-04-21 22:05:10|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1650578720000|2022-04-21 22:05:20|425.82|423.02|425.54|422.74|425.82|423.02|425.44|422.64|0
1650578730000|2022-04-21 22:05:30|425.25|422.45|425.25|422.45|425.44|422.64|425.25|422.45|0
1650578740000|2022-04-21 22:05:40|425.35|422.55|425.44|422.64|425.44|422.64|425.25|422.45|0
1650578750000|2022-04-21 22:05:50|425.35|422.55|425.06|422.26|425.35|422.55|425.06|422.26|0
1650578760000|2022-04-21 22:06:00|424.97|422.17|424.97|422.17|425.06|422.26|424.97|422.17|0
1650578770000|2022-04-21 22:06:10|424.78|421.98|424.97|422.17|425.06|422.26|424.78|421.98|0
1650578780000|2022-04-21 22:06:20|424.78|421.98|424.87|422.07|424.87|422.07|424.78|421.98|0
1650578790000|2022-04-21 22:06:30|424.97|422.17|425.25|422.45|425.25|422.45|424.87|422.07|0
1650578800000|2022-04-21 22:06:40|425.44|422.64|425.54|422.74|425.54|422.74|425.44|422.64|0
1650578810000|2022-04-21 22:06:50|425.63|422.83|425.82|423.02|425.82|423.02|425.63|422.83|0
1650578820000|2022-04-21 22:07:00|425.63|422.83|425.25|422.45|425.63|422.83|425.25|422.45|0
1650578830000|2022-04-21 22:07:10|424.87|422.07|425.16|422.36|425.16|422.36|424.87|422.07|0
1650578840000|2022-04-21 22:07:20|424.87|422.07|424.68|421.88|424.87|422.07|424.68|421.88|0
1650578850000|2022-04-21 22:07:30|424.4|421.6|424.3|421.5|424.4|421.6|424.3|421.5|0
1650578860000|2022-04-21 22:07:40|424.49|421.69|424.11|421.31|424.49|421.69|424.11|421.31|0
1650578870000|2022-04-21 22:07:50|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650578880000|2022-04-21 22:08:00|424.11|421.31|424.11|421.31|424.21|421.41|424.11|421.31|0
1650578890000|2022-04-21 22:08:10|424.02|421.22|423.92|421.12|424.02|421.22|423.92|421.12|0
1650578900000|2022-04-21 22:08:20|424.11|421.31|424.68|421.88|424.68|421.88|424.11|421.31|0
1650578910000|2022-04-21 22:08:30|424.3|421.5|423.54|420.74|424.3|421.5|423.54|420.74|0
1650578930000|2022-04-21 22:08:50|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650578940000|2022-04-21 22:09:00|423.83|421.03|423.73|420.93|423.83|421.03|423.73|420.93|0
1650578950000|2022-04-21 22:09:10|423.92|421.12|424.21|421.41|424.21|421.41|423.92|421.12|0
1650578960000|2022-04-21 22:09:20|423.92|421.12|423.73|420.93|423.92|421.12|423.73|420.93|0
1650578970000|2022-04-21 22:09:30|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1650578980000|2022-04-21 22:09:40|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650578990000|2022-04-21 22:09:50|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650579000000|2022-04-21 22:10:00|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650579020000|2022-04-21 22:10:20|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650579030000|2022-04-21 22:10:30|424.3|421.5|424.3|421.5|424.3|421.5|424.21|421.41|0
1650579040000|2022-04-21 22:10:40|424.21|421.41|424.3|421.5|424.3|421.5|424.21|421.41|0
1650579050000|2022-04-21 22:10:50|424.49|421.69|424.3|421.5|424.49|421.69|424.3|421.5|0
1650579070000|2022-04-21 22:11:10|424.49|421.69|424.87|422.07|424.87|422.07|424.49|421.69|0
1650579080000|2022-04-21 22:11:20|425.06|422.26|424.68|421.88|425.06|422.26|424.68|421.88|0
1650579090000|2022-04-21 22:11:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650579100000|2022-04-21 22:11:40|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1650579110000|2022-04-21 22:11:50|424.68|421.88|424.87|422.07|424.87|422.07|424.68|421.88|0
1650579120000|2022-04-21 22:12:00|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1650579150000|2022-04-21 22:12:30|425.25|422.45|425.06|422.26|425.25|422.45|425.06|422.26|0
1650579170000|2022-04-21 22:12:50|425.16|422.36|425.44|422.64|425.44|422.64|425.16|422.36|0
1650579190000|2022-04-21 22:13:10|425.54|422.74|425.54|422.74|425.54|422.74|425.54|422.74|0
1650579200000|2022-04-21 22:13:20|425.63|422.83|425.44|422.64|425.63|422.83|425.44|422.64|0
1650579210000|2022-04-21 22:13:30|425.25|422.45|425.44|422.64|425.44|422.64|425.25|422.45|0
1650579220000|2022-04-21 22:13:40|425.25|422.45|425.06|422.26|425.25|422.45|425.06|422.26|0
1650579240000|2022-04-21 22:14:00|424.87|422.07|424.49|421.69|424.87|422.07|424.49|421.69|0
1650579250000|2022-04-21 22:14:10|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1650579280000|2022-04-21 22:14:40|424.3|421.5|424.59|421.79|424.68|421.88|424.3|421.5|0
1650579290000|2022-04-21 22:14:50|424.49|421.69|424.3|421.5|424.49|421.69|424.3|421.5|0
1650579300000|2022-04-21 22:15:00|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1650579310000|2022-04-21 22:15:10|424.49|421.69|424.68|421.88|424.68|421.88|424.49|421.69|0
1650579320000|2022-04-21 22:15:20|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650579330000|2022-04-21 22:15:30|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1650579340000|2022-04-21 22:15:40|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1650579350000|2022-04-21 22:15:50|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1650579360000|2022-04-21 22:16:00|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650579370000|2022-04-21 22:16:10|424.21|421.41|424.11|421.31|424.3|421.5|424.11|421.31|0
1650579380000|2022-04-21 22:16:20|424.3|421.5|424.11|421.31|424.3|421.5|424.11|421.31|0
1650579390000|2022-04-21 22:16:30|424.49|421.69|424.11|421.31|424.49|421.69|424.11|421.31|0
1650579400000|2022-04-21 22:16:40|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1650579410000|2022-04-21 22:16:50|424.49|421.69|424.3|421.5|424.49|421.69|424.3|421.5|0
1650579420000|2022-04-21 22:17:00|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650579440000|2022-04-21 22:17:20|423.92|421.12|424.11|421.31|424.11|421.31|423.92|421.12|0
1650579460000|2022-04-21 22:17:40|423.92|421.12|423.92|421.12|423.92|421.12|423.92|421.12|0
1650579470000|2022-04-21 22:17:50|423.83|421.03|423.73|420.93|423.83|421.03|423.73|420.93|0
1650579480000|2022-04-21 22:18:00|423.64|420.84|423.64|420.84|423.73|420.93|423.64|420.84|0
1650579490000|2022-04-21 22:18:10|423.54|420.74|423.73|420.93|423.73|420.93|423.54|420.74|0
1650579500000|2022-04-21 22:18:20|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650579510000|2022-04-21 22:18:30|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650579520000|2022-04-21 22:18:40|423.64|420.84|423.54|420.74|423.73|420.93|423.54|420.74|0
1650579530000|2022-04-21 22:18:50|423.64|420.84|423.54|420.74|423.64|420.84|423.54|420.74|0
1650579540000|2022-04-21 22:19:00|423.64|420.84|423.73|420.93|423.73|420.93|423.64|420.84|0
1650579550000|2022-04-21 22:19:10|424.11|421.31|423.92|421.12|424.11|421.31|423.92|421.12|0
1650579560000|2022-04-21 22:19:20|423.73|420.93|423.54|420.74|423.73|420.93|423.54|420.74|0
1650579590000|2022-04-21 22:19:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650579620000|2022-04-21 22:20:20|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650579650000|2022-04-21 22:20:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650579660000|2022-04-21 22:21:00|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1650579710000|2022-04-21 22:21:50|423.35|420.55|422.78|419.98|423.35|420.55|422.78|419.98|0
1650579720000|2022-04-21 22:22:00|422.97|420.17|422.59|419.79|422.97|420.17|422.59|419.79|0
1650579740000|2022-04-21 22:22:20|422.4|419.6|422.21|419.41|422.4|419.6|422.21|419.41|0
1650579760000|2022-04-21 22:22:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650579770000|2022-04-21 22:22:50|422.21|419.41|422.02|419.22|422.21|419.41|422.02|419.22|0
1650579790000|2022-04-21 22:23:10|421.83|419.03|421.64|418.84|421.83|419.03|421.64|418.84|0
1650579800000|2022-04-21 22:23:20|421.83|419.03|422.78|419.98|422.78|419.98|421.83|419.03|0
1650579820000|2022-04-21 22:23:40|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1650579830000|2022-04-21 22:23:50|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1650579840000|2022-04-21 22:24:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650579850000|2022-04-21 22:24:10|422.69|419.89|422.59|419.79|422.69|419.89|422.59|419.79|0
1650579860000|2022-04-21 22:24:20|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650579870000|2022-04-21 22:24:30|422.5|419.7|422.59|419.79|422.59|419.79|422.4|419.6|0
1650579880000|2022-04-21 22:24:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650579900000|2022-04-21 22:25:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650579910000|2022-04-21 22:25:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650579920000|2022-04-21 22:25:20|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650579930000|2022-04-21 22:25:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650579980000|2022-04-21 22:26:20|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650579990000|2022-04-21 22:26:30|422.4|419.6|422.5|419.7|422.5|419.7|422.4|419.6|0
1650580000000|2022-04-21 22:26:40|422.59|419.79|422.69|419.89|422.69|419.89|422.59|419.79|0
1650580010000|2022-04-21 22:26:50|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1650580020000|2022-04-21 22:27:00|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1650580030000|2022-04-21 22:27:10|422.78|419.98|423.16|420.36|423.16|420.36|422.78|419.98|0
1650580040000|2022-04-21 22:27:20|422.97|420.17|423.16|420.36|423.16|420.36|422.97|420.17|0
1650580060000|2022-04-21 22:27:40|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1650580070000|2022-04-21 22:27:50|423.16|420.36|423.07|420.27|423.16|420.36|423.07|420.27|0
1650580080000|2022-04-21 22:28:00|423.35|420.55|423.53|420.73|423.53|420.73|423.35|420.55|0
1650580090000|2022-04-21 22:28:10|423.35|420.55|423.53|420.73|423.53|420.73|423.35|420.55|0
1650580100000|2022-04-21 22:28:20|423.44|420.64|423.35|420.55|423.44|420.64|423.35|420.55|0
1650580130000|2022-04-21 22:28:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1650580140000|2022-04-21 22:29:00|423.25|420.45|423.16|420.36|423.25|420.45|423.16|420.36|0
1650580180000|2022-04-21 22:29:40|422.97|420.17|422.78|419.98|422.97|420.17|422.78|419.98|0
1650580190000|2022-04-21 22:29:50|422.69|419.89|422.78|419.98|422.78|419.98|422.69|419.89|0
1650580200000|2022-04-21 22:30:00|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650580230000|2022-04-21 22:30:30|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650580250000|2022-04-21 22:30:50|421.83|419.03|421.64|418.84|421.83|419.03|421.64|418.84|0
1650580260000|2022-04-21 22:31:00|421.45|418.65|421.64|418.84|421.83|419.03|421.45|418.65|0
1650580270000|2022-04-21 22:31:10|421.45|418.65|421.26|418.46|421.45|418.65|421.26|418.46|0
1650580300000|2022-04-21 22:31:40|421.07|418.27|421.26|418.46|421.26|418.46|421.07|418.27|0
1650580320000|2022-04-21 22:32:00|421.64|418.84|421.45|418.65|421.64|418.84|421.45|418.65|0
1650580330000|2022-04-21 22:32:10|421.36|418.56|421.26|418.46|421.36|418.56|421.26|418.46|0
1650580340000|2022-04-21 22:32:20|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650580350000|2022-04-21 22:32:30|421.26|418.46|421.07|418.27|421.26|418.46|421.07|418.27|0
1650580380000|2022-04-21 22:33:00|421.26|418.46|421.07|418.27|421.26|418.46|421.07|418.27|0
1650580390000|2022-04-21 22:33:10|421.26|418.46|421.07|418.27|421.26|418.46|421.07|418.27|0
1650580410000|2022-04-21 22:33:30|420.98|418.18|420.88|418.08|420.98|418.18|420.88|418.08|0
1650580420000|2022-04-21 22:33:40|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1650580430000|2022-04-21 22:33:50|420.88|418.08|420.7|417.9|420.88|418.08|420.7|417.9|0
1650580440000|2022-04-21 22:34:00|420.51|417.71|420.7|417.9|420.7|417.9|420.51|417.71|0
1650580450000|2022-04-21 22:34:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650580470000|2022-04-21 22:34:30|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1650580480000|2022-04-21 22:34:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1650580490000|2022-04-21 22:34:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1650580510000|2022-04-21 22:35:10|420.51|417.71|420.7|417.9|420.7|417.9|420.51|417.71|0
1650580520000|2022-04-21 22:35:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650580530000|2022-04-21 22:35:30|420.79|417.99|420.88|418.08|420.88|418.08|420.79|417.99|0
1650580580000|2022-04-21 22:36:20|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1650580590000|2022-04-21 22:36:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650580600000|2022-04-21 22:36:40|421.07|418.27|420.88|418.08|421.07|418.27|420.88|418.08|0
1650580620000|2022-04-21 22:37:00|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1650580660000|2022-04-21 22:37:40|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650580670000|2022-04-21 22:37:50|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650580680000|2022-04-21 22:38:00|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650580690000|2022-04-21 22:38:10|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650580710000|2022-04-21 22:38:30|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650580730000|2022-04-21 22:38:50|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1650580740000|2022-04-21 22:39:00|421.64|418.84|421.45|418.65|421.64|418.84|421.45|418.65|0
1650580750000|2022-04-21 22:39:10|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1650580760000|2022-04-21 22:39:20|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1650580770000|2022-04-21 22:39:30|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1650580830000|2022-04-21 22:40:30|421.45|418.65|422.02|419.22|422.02|419.22|421.45|418.65|0
1650580840000|2022-04-21 22:40:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1650580860000|2022-04-21 22:41:00|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650580870000|2022-04-21 22:41:10|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1650580880000|2022-04-21 22:41:20|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650580910000|2022-04-21 22:41:50|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1650580920000|2022-04-21 22:42:00|421.45|418.65|421.26|418.46|421.45|418.65|421.26|418.46|0
1650580940000|2022-04-21 22:42:20|421.17|418.37|421.26|418.46|421.26|418.46|421.17|418.37|0
1650580950000|2022-04-21 22:42:30|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1650581050000|2022-04-21 22:44:10|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650581060000|2022-04-21 22:44:20|421.26|418.46|421.45|418.65|421.55|418.75|421.26|418.46|0
1650581070000|2022-04-21 22:44:30|421.26|418.46|421.45|418.65|421.45|418.65|421.26|418.46|0
1650581080000|2022-04-21 22:44:40|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650581090000|2022-04-21 22:44:50|421.83|419.03|421.64|418.84|421.83|419.03|421.64|418.84|0
1650581100000|2022-04-21 22:45:00|421.45|418.65|421.36|418.56|421.45|418.65|421.36|418.56|0
1650581110000|2022-04-21 22:45:10|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1650581130000|2022-04-21 22:45:30|421.17|418.37|421.17|418.37|421.26|418.46|421.17|418.37|0
1650581140000|2022-04-21 22:45:40|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1650581150000|2022-04-21 22:45:50|421.55|418.75|421.64|418.84|421.64|418.84|421.55|418.75|0
1650581180000|2022-04-21 22:46:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1650581190000|2022-04-21 22:46:30|421.92|419.12|422.2|419.4|422.2|419.4|421.92|419.12|0
1650581200000|2022-04-21 22:46:40|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650581210000|2022-04-21 22:46:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650581230000|2022-04-21 22:47:10|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650581250000|2022-04-21 22:47:30|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650581260000|2022-04-21 22:47:40|422.01|419.21|422.01|419.21|422.01|419.21|422.01|419.21|0
1650581280000|2022-04-21 22:48:00|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650581360000|2022-04-21 22:49:20|422.3|419.5|422.39|419.59|422.39|419.59|422.3|419.5|0
1650581370000|2022-04-21 22:49:30|422.2|419.4|422.01|419.21|422.2|419.4|422.01|419.21|0
1650581380000|2022-04-21 22:49:40|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650581390000|2022-04-21 22:49:50|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650581400000|2022-04-21 22:50:00|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650581420000|2022-04-21 22:50:20|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650581430000|2022-04-21 22:50:30|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650581510000|2022-04-21 22:51:50|422.39|419.59|422.58|419.78|422.58|419.78|422.39|419.59|0
1650581530000|2022-04-21 22:52:10|422.77|419.97|422.77|419.97|422.77|419.97|422.77|419.97|0
1650581550000|2022-04-21 22:52:30|422.87|420.07|422.77|419.97|422.87|420.07|422.77|419.97|0
1650581570000|2022-04-21 22:52:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650581590000|2022-04-21 22:53:10|422.77|419.97|423.15|420.35|423.34|420.54|422.77|419.97|0
1650581680000|2022-04-21 22:54:40|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1650581690000|2022-04-21 22:54:50|423.72|420.92|423.53|420.73|423.72|420.92|423.53|420.73|0
1650581700000|2022-04-21 22:55:00|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650581710000|2022-04-21 22:55:10|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1650581720000|2022-04-21 22:55:20|423.15|420.35|423.25|420.45|423.25|420.45|423.15|420.35|0
1650581730000|2022-04-21 22:55:30|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650581740000|2022-04-21 22:55:40|423.43|420.63|423.53|420.73|423.53|420.73|423.43|420.63|0
1650581750000|2022-04-21 22:55:50|423.62|420.82|423.53|420.73|423.71|420.91|423.53|420.73|0
1650581760000|2022-04-21 22:56:00|423.71|420.91|423.53|420.73|423.71|420.91|423.53|420.73|0
1650581770000|2022-04-21 22:56:10|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1650581780000|2022-04-21 22:56:20|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1650581790000|2022-04-21 22:56:30|423.71|420.91|423.62|420.82|423.71|420.91|423.62|420.82|0
1650581800000|2022-04-21 22:56:40|423.71|420.91|423.53|420.73|423.71|420.91|423.53|420.73|0
1650581810000|2022-04-21 22:56:50|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650581820000|2022-04-21 22:57:00|423.15|420.35|423.34|420.54|423.34|420.54|423.15|420.35|0
1650581830000|2022-04-21 22:57:10|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650581860000|2022-04-21 22:57:40|423.62|420.82|423.62|420.82|423.62|420.82|423.52|420.72|0
1650581880000|2022-04-21 22:58:00|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650581890000|2022-04-21 22:58:10|423.24|420.44|423.43|420.63|423.43|420.63|423.24|420.44|0
1650581900000|2022-04-21 22:58:20|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650581920000|2022-04-21 22:58:40|423.33|420.53|423.24|420.44|423.33|420.53|423.24|420.44|0
1650581930000|2022-04-21 22:58:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1650581940000|2022-04-21 22:59:00|423.24|420.44|423.15|420.35|423.24|420.44|423.15|420.35|0
1650582000000|2022-04-21 23:00:00|423.33|420.53|423.52|420.72|423.52|420.72|423.33|420.53|0
1650582010000|2022-04-21 23:00:10|423.71|420.91|423.33|420.53|423.71|420.91|423.33|420.53|0
1650582080000|2022-04-21 23:01:20|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1650582090000|2022-04-21 23:01:30|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1650582100000|2022-04-21 23:01:40|422.96|420.16|422.77|419.97|422.96|420.16|422.77|419.97|0
1650582110000|2022-04-21 23:01:50|422.58|419.78|422.58|419.78|422.58|419.78|422.49|419.69|0
1650582120000|2022-04-21 23:02:00|422.39|419.59|422.58|419.78|422.58|419.78|422.39|419.59|0
1650582130000|2022-04-21 23:02:10|422.39|419.59|422.58|419.78|422.58|419.78|422.39|419.59|0
1650582140000|2022-04-21 23:02:20|422.77|419.97|422.58|419.78|422.77|419.97|422.58|419.78|0
1650582150000|2022-04-21 23:02:30|422.39|419.59|422.49|419.69|422.49|419.69|422.39|419.59|0
1650582160000|2022-04-21 23:02:40|421.82|419.02|421.82|419.02|421.82|419.02|421.63|418.83|0
1650582170000|2022-04-21 23:02:50|422.01|419.21|422.01|419.21|422.01|419.21|422.01|419.21|0
1650582180000|2022-04-21 23:03:00|421.92|419.12|421.82|419.02|421.92|419.12|421.82|419.02|0
1650582190000|2022-04-21 23:03:10|422.2|419.4|422.2|419.4|422.39|419.59|422.2|419.4|0
1650582200000|2022-04-21 23:03:20|422.39|419.59|422.49|419.69|422.58|419.78|422.39|419.59|0
1650582210000|2022-04-21 23:03:30|422.39|419.59|422.67|419.87|422.67|419.87|422.39|419.59|0
1650582220000|2022-04-21 23:03:40|422.77|419.97|422.58|419.78|422.77|419.97|422.58|419.78|0
1650582230000|2022-04-21 23:03:50|422.77|419.97|422.95|420.15|422.95|420.15|422.77|419.97|0
1650582240000|2022-04-21 23:04:00|422.77|419.97|422.77|419.97|422.77|419.97|422.77|419.97|0
1650582250000|2022-04-21 23:04:10|422.95|420.15|423.14|420.34|423.14|420.34|422.95|420.15|0
1650582260000|2022-04-21 23:04:20|423.05|420.25|423.14|420.34|423.14|420.34|423.05|420.25|0
1650582270000|2022-04-21 23:04:30|423.24|420.44|423.52|420.72|423.52|420.72|423.24|420.44|0
1650582280000|2022-04-21 23:04:40|423.71|420.91|423.81|421.01|423.9|421.1|423.71|420.91|0
1650582290000|2022-04-21 23:04:50|423.9|421.1|424.09|421.29|424.09|421.29|423.9|421.1|0
1650582300000|2022-04-21 23:05:00|424.47|421.67|424.28|421.48|424.47|421.67|424.28|421.48|0
1650582310000|2022-04-21 23:05:10|424.47|421.67|424.85|422.05|424.85|422.05|424.47|421.67|0
1650582320000|2022-04-21 23:05:20|424.66|421.86|424.85|422.05|424.85|422.05|424.66|421.86|0
1650582340000|2022-04-21 23:05:40|424.95|422.15|425.04|422.24|425.04|422.24|424.95|422.15|0
1650582350000|2022-04-21 23:05:50|425.42|422.62|424.85|422.05|425.42|422.62|424.85|422.05|0
1650582360000|2022-04-21 23:06:00|424.28|421.48|424.47|421.67|424.47|421.67|424.28|421.48|0
1650582370000|2022-04-21 23:06:10|424.66|421.86|425.04|422.24|425.04|422.24|424.66|421.86|0
1650582380000|2022-04-21 23:06:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1650582390000|2022-04-21 23:06:30|425.14|422.34|425.23|422.43|425.23|422.43|425.14|422.34|0
1650582410000|2022-04-21 23:06:50|425.14|422.34|425.23|422.43|425.23|422.43|425.04|422.24|0
1650582430000|2022-04-21 23:07:10|425.04|422.24|425.23|422.43|425.23|422.43|425.04|422.24|0
1650582440000|2022-04-21 23:07:20|425.42|422.62|425.23|422.43|425.52|422.72|425.23|422.43|0
1650582470000|2022-04-21 23:07:50|425.14|422.34|425.04|422.24|425.23|422.43|425.04|422.24|0
1650582480000|2022-04-21 23:08:00|424.85|422.05|425.04|422.24|425.04|422.24|424.85|422.05|0
1650582490000|2022-04-21 23:08:10|424.66|421.86|424.85|422.05|424.85|422.05|424.66|421.86|0
1650582500000|2022-04-21 23:08:20|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1650582510000|2022-04-21 23:08:30|424.85|422.05|424.85|422.05|424.85|422.05|424.76|421.96|0
1650582520000|2022-04-21 23:08:40|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1650582530000|2022-04-21 23:08:50|424.95|422.15|425.23|422.43|425.23|422.43|424.95|422.15|0
1650582540000|2022-04-21 23:09:00|425.42|422.62|425.61|422.81|425.61|422.81|425.42|422.62|0
1650582560000|2022-04-21 23:09:20|425.99|423.19|425.99|423.19|425.99|423.19|425.99|423.19|0
1650582570000|2022-04-21 23:09:30|425.8|423|425.8|423|425.8|423|425.8|423|0
1650582580000|2022-04-21 23:09:40|425.23|422.43|425.04|422.24|425.23|422.43|425.04|422.24|0
1650582590000|2022-04-21 23:09:50|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1650582600000|2022-04-21 23:10:00|424.85|422.05|424.66|421.86|424.85|422.05|424.66|421.86|0
1650582610000|2022-04-21 23:10:10|424.85|422.05|424.66|421.86|424.85|422.05|424.66|421.86|0
1650582620000|2022-04-21 23:10:20|424.85|422.05|424.76|421.96|424.85|422.05|424.76|421.96|0
1650582630000|2022-04-21 23:10:30|424.66|421.86|424.66|421.86|424.66|421.86|424.66|421.86|0
1650582640000|2022-04-21 23:10:40|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1650582660000|2022-04-21 23:11:00|425.14|422.34|425.14|422.34|425.14|422.34|425.14|422.34|0
1650582670000|2022-04-21 23:11:10|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1650582680000|2022-04-21 23:11:20|424.85|422.05|424.85|422.05|424.95|422.15|424.85|422.05|0
1650582690000|2022-04-21 23:11:30|425.04|422.24|424.85|422.05|425.04|422.24|424.85|422.05|0
1650582710000|2022-04-21 23:11:50|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1650582720000|2022-04-21 23:12:00|424.95|422.15|424.47|421.67|424.95|422.15|424.47|421.67|0
1650582730000|2022-04-21 23:12:10|424.28|421.48|424.38|421.58|424.47|421.67|424.28|421.48|0
1650582740000|2022-04-21 23:12:20|424.28|421.48|424.47|421.67|424.47|421.67|424.28|421.48|0
1650582770000|2022-04-21 23:12:50|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1650582780000|2022-04-21 23:13:00|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1650582790000|2022-04-21 23:13:10|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1650582840000|2022-04-21 23:14:00|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1650582850000|2022-04-21 23:14:10|424.57|421.77|424.66|421.86|424.66|421.86|424.28|421.48|0
1650582860000|2022-04-21 23:14:20|424.76|421.96|425.23|422.43|425.23|422.43|424.76|421.96|0
1650582870000|2022-04-21 23:14:30|425.04|422.24|424.85|422.05|425.04|422.24|424.85|422.05|0
1650582880000|2022-04-21 23:14:40|424.94|422.14|424.85|422.05|424.94|422.14|424.85|422.05|0
1650582890000|2022-04-21 23:14:50|425.04|422.24|424.94|422.14|425.04|422.24|424.94|422.14|0
1650582900000|2022-04-21 23:15:00|425.04|422.24|424.57|421.77|425.04|422.24|424.57|421.77|0
1650582910000|2022-04-21 23:15:10|424.66|421.86|424.85|422.05|424.85|422.05|424.66|421.86|0
1650582920000|2022-04-21 23:15:20|424.66|421.86|424.66|421.86|424.66|421.86|424.66|421.86|0
1650582930000|2022-04-21 23:15:30|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1650582940000|2022-04-21 23:15:40|424.66|421.86|424.66|421.86|424.66|421.86|424.66|421.86|0
1650582950000|2022-04-21 23:15:50|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1650582960000|2022-04-21 23:16:00|424.38|421.58|424.28|421.48|424.38|421.58|424.28|421.48|0
1650582970000|2022-04-21 23:16:10|424.47|421.67|424.28|421.48|424.47|421.67|424.28|421.48|0
1650582990000|2022-04-21 23:16:30|424.38|421.58|424.47|421.67|424.47|421.67|424.38|421.58|0
1650583030000|2022-04-21 23:17:10|424.37|421.57|424.47|421.67|424.47|421.67|424.28|421.48|0
1650583040000|2022-04-21 23:17:20|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1650583050000|2022-04-21 23:17:30|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1650583060000|2022-04-21 23:17:40|424.37|421.57|424.28|421.48|424.37|421.57|424.28|421.48|0
1650583070000|2022-04-21 23:17:50|424.37|421.57|424.28|421.48|424.37|421.57|424.28|421.48|0
1650583090000|2022-04-21 23:18:10|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1650583100000|2022-04-21 23:18:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1650583110000|2022-04-21 23:18:30|423.81|421.01|424|421.2|424|421.2|423.81|421.01|0
1650583120000|2022-04-21 23:18:40|423.9|421.1|423.9|421.1|424|421.2|423.9|421.1|0
1650583130000|2022-04-21 23:18:50|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1650583150000|2022-04-21 23:19:10|424.28|421.48|424.18|421.38|424.47|421.67|424.18|421.38|0
1650583160000|2022-04-21 23:19:20|424.28|421.48|424.37|421.57|424.47|421.67|424.28|421.48|0
1650583170000|2022-04-21 23:19:30|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1650583180000|2022-04-21 23:19:40|424.37|421.57|424.28|421.48|424.37|421.57|424.28|421.48|0
1650583190000|2022-04-21 23:19:50|424.37|421.57|424.28|421.48|424.37|421.57|424.28|421.48|0
1650583210000|2022-04-21 23:20:10|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1650583220000|2022-04-21 23:20:20|424.46|421.66|424.84|422.04|424.84|422.04|424.46|421.66|0
1650583230000|2022-04-21 23:20:30|424.75|421.95|424.46|421.66|424.75|421.95|424.46|421.66|0
1650583240000|2022-04-21 23:20:40|424.37|421.57|424.37|421.57|424.37|421.57|424.37|421.57|0
1650583250000|2022-04-21 23:20:50|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1650583270000|2022-04-21 23:21:10|424.27|421.47|424.09|421.29|424.27|421.47|424.09|421.29|0
1650583280000|2022-04-21 23:21:20|423.99|421.19|423.9|421.1|423.99|421.19|423.9|421.1|0
1650583300000|2022-04-21 23:21:40|424.09|421.29|423.9|421.1|424.09|421.29|423.9|421.1|0
1650583310000|2022-04-21 23:21:50|423.99|421.19|423.9|421.1|423.99|421.19|423.9|421.1|0
1650583320000|2022-04-21 23:22:00|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1650583330000|2022-04-21 23:22:10|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1650583340000|2022-04-21 23:22:20|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583360000|2022-04-21 23:22:40|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650583380000|2022-04-21 23:23:00|424.27|421.47|424.46|421.66|424.46|421.66|424.27|421.47|0
1650583390000|2022-04-21 23:23:10|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583400000|2022-04-21 23:23:20|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650583470000|2022-04-21 23:24:30|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650583480000|2022-04-21 23:24:40|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1650583490000|2022-04-21 23:24:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650583500000|2022-04-21 23:25:00|423.8|421|423.7|420.9|423.8|421|423.7|420.9|0
1650583510000|2022-04-21 23:25:10|423.8|421|424.08|421.28|424.08|421.28|423.7|420.9|0
1650583530000|2022-04-21 23:25:30|424.27|421.47|424.46|421.66|424.46|421.66|424.27|421.47|0
1650583540000|2022-04-21 23:25:40|424.65|421.85|424.46|421.66|424.65|421.85|424.46|421.66|0
1650583560000|2022-04-21 23:26:00|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583570000|2022-04-21 23:26:10|424.37|421.57|424.46|421.66|424.46|421.66|424.37|421.57|0
1650583580000|2022-04-21 23:26:20|424.65|421.85|424.65|421.85|424.65|421.85|424.65|421.85|0
1650583590000|2022-04-21 23:26:30|424.75|421.95|424.65|421.85|424.75|421.95|424.65|421.85|0
1650583600000|2022-04-21 23:26:40|424.75|421.95|425.03|422.23|425.03|422.23|424.75|421.95|0
1650583610000|2022-04-21 23:26:50|424.84|422.04|424.46|421.66|424.84|422.04|424.46|421.66|0
1650583620000|2022-04-21 23:27:00|424.37|421.57|424.46|421.66|424.46|421.66|424.27|421.47|0
1650583640000|2022-04-21 23:27:20|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583660000|2022-04-21 23:27:40|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650583670000|2022-04-21 23:27:50|424.27|421.47|424.27|421.47|424.46|421.66|424.27|421.47|0
1650583690000|2022-04-21 23:28:10|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650583710000|2022-04-21 23:28:30|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583730000|2022-04-21 23:28:50|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650583740000|2022-04-21 23:29:00|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583750000|2022-04-21 23:29:10|424.08|421.28|424.18|421.38|424.18|421.38|424.08|421.28|0
1650583760000|2022-04-21 23:29:20|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583800000|2022-04-21 23:30:00|424.46|421.66|424.27|421.47|424.46|421.66|424.27|421.47|0
1650583810000|2022-04-21 23:30:10|423.89|421.09|423.7|420.9|423.89|421.09|423.7|420.9|0
1650583820000|2022-04-21 23:30:20|423.89|421.09|424.37|421.57|424.37|421.57|423.89|421.09|0
1650583830000|2022-04-21 23:30:30|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650583840000|2022-04-21 23:30:40|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650583850000|2022-04-21 23:30:50|424.37|421.57|424.65|421.85|424.65|421.85|424.37|421.57|0
1650583860000|2022-04-21 23:31:00|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650583870000|2022-04-21 23:31:10|424.27|421.47|424.56|421.76|424.56|421.76|424.27|421.47|0
1650583880000|2022-04-21 23:31:20|424.46|421.66|424.27|421.47|424.46|421.66|424.27|421.47|0
1650583890000|2022-04-21 23:31:30|424.37|421.57|424.56|421.76|424.56|421.76|424.37|421.57|0
1650583900000|2022-04-21 23:31:40|424.65|421.85|424.46|421.66|424.65|421.85|424.46|421.66|0
1650583920000|2022-04-21 23:32:00|424.27|421.47|424.46|421.66|424.46|421.66|424.27|421.47|0
1650583930000|2022-04-21 23:32:10|424.37|421.57|424.27|421.47|424.37|421.57|424.27|421.47|0
1650583950000|2022-04-21 23:32:30|424.37|421.57|424.27|421.47|424.37|421.57|424.27|421.47|0
1650583970000|2022-04-21 23:32:50|424.37|421.57|424.46|421.66|424.46|421.66|424.27|421.47|0
1650583980000|2022-04-21 23:33:00|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1650583990000|2022-04-21 23:33:10|424.46|421.66|424.65|421.85|424.65|421.85|424.46|421.66|0
1650584000000|2022-04-21 23:33:20|424.56|421.76|424.56|421.76|424.56|421.76|424.46|421.66|0
1650584010000|2022-04-21 23:33:30|424.46|421.66|424.65|421.85|424.65|421.85|424.46|421.66|0
1650584020000|2022-04-21 23:33:40|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650584050000|2022-04-21 23:34:10|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650584060000|2022-04-21 23:34:20|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650584090000|2022-04-21 23:34:50|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650584100000|2022-04-21 23:35:00|424.18|421.38|424.08|421.28|424.18|421.38|424.08|421.28|0
1650584110000|2022-04-21 23:35:10|423.89|421.09|423.99|421.19|423.99|421.19|423.89|421.09|0
1650584120000|2022-04-21 23:35:20|423.89|421.09|423.7|420.9|423.89|421.09|423.7|420.9|0
1650584130000|2022-04-21 23:35:30|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650584140000|2022-04-21 23:35:40|423.99|421.19|424.08|421.28|424.08|421.28|423.99|421.19|0
1650584150000|2022-04-21 23:35:50|423.99|421.19|424.08|421.28|424.08|421.28|423.99|421.19|0
1650584160000|2022-04-21 23:36:00|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650584170000|2022-04-21 23:36:10|424.46|421.66|424.46|421.66|424.46|421.66|424.27|421.47|0
1650584180000|2022-04-21 23:36:20|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1650584190000|2022-04-21 23:36:30|424.65|421.85|424.94|422.14|425.03|422.23|424.65|421.85|0
1650584200000|2022-04-21 23:36:40|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1650584210000|2022-04-21 23:36:50|424.94|422.14|424.84|422.04|424.94|422.14|424.84|422.04|0
1650584220000|2022-04-21 23:37:00|424.65|421.85|424.46|421.66|424.65|421.85|424.46|421.66|0
1650584230000|2022-04-21 23:37:10|424.56|421.76|424.65|421.85|424.65|421.85|424.56|421.76|0
1650584240000|2022-04-21 23:37:20|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1650584250000|2022-04-21 23:37:30|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650584260000|2022-04-21 23:37:40|424.94|422.14|425.03|422.23|425.03|422.23|424.84|422.04|0
1650584270000|2022-04-21 23:37:50|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650584280000|2022-04-21 23:38:00|425.22|422.42|425.22|422.42|425.41|422.61|425.22|422.42|0
1650584300000|2022-04-21 23:38:20|425.32|422.52|425.41|422.61|425.41|422.61|425.32|422.52|0
1650584310000|2022-04-21 23:38:30|425.6|422.8|425.41|422.61|425.6|422.8|425.41|422.61|0
1650584320000|2022-04-21 23:38:40|425.6|422.8|426.17|423.37|426.17|423.37|425.6|422.8|0
1650584330000|2022-04-21 23:38:50|425.98|423.18|425.98|423.18|425.98|423.18|425.79|422.99|0
1650584350000|2022-04-21 23:39:10|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1650584360000|2022-04-21 23:39:20|425.98|423.18|425.98|423.18|425.98|423.18|425.98|423.18|0
1650584370000|2022-04-21 23:39:30|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1650584380000|2022-04-21 23:39:40|426.36|423.56|426.36|423.56|426.36|423.56|426.36|423.56|0
1650584390000|2022-04-21 23:39:50|426.46|423.66|426.74|423.94|426.74|423.94|426.46|423.66|0
1650584400000|2022-04-21 23:40:00|426.46|423.66|425.98|423.18|426.46|423.66|425.98|423.18|0
1650584420000|2022-04-21 23:40:20|425.79|422.99|425.98|423.18|425.98|423.18|425.79|422.99|0
1650584430000|2022-04-21 23:40:30|425.79|422.99|425.79|422.99|425.79|422.99|425.79|422.99|0
1650584440000|2022-04-21 23:40:40|425.6|422.8|425.51|422.71|425.6|422.8|425.51|422.71|0
1650584450000|2022-04-21 23:40:50|425.41|422.61|425.03|422.23|425.6|422.8|425.03|422.23|0
1650584460000|2022-04-21 23:41:00|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1650584470000|2022-04-21 23:41:10|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650584490000|2022-04-21 23:41:30|425.6|422.8|425.22|422.42|425.6|422.8|425.22|422.42|0
1650584500000|2022-04-21 23:41:40|425.41|422.61|425.22|422.42|425.41|422.61|425.22|422.42|0
1650584520000|2022-04-21 23:42:00|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1650584530000|2022-04-21 23:42:10|425.22|422.42|425.03|422.23|425.22|422.42|425.03|422.23|0
1650584540000|2022-04-21 23:42:20|425.22|422.42|425.22|422.42|425.41|422.61|425.22|422.42|0
1650584550000|2022-04-21 23:42:30|425.41|422.61|425.41|422.61|425.51|422.71|425.41|422.61|0
1650584560000|2022-04-21 23:42:40|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1650584570000|2022-04-21 23:42:50|425.32|422.52|425.32|422.52|425.32|422.52|425.32|422.52|0
1650584580000|2022-04-21 23:43:00|425.41|422.61|425.22|422.42|425.41|422.61|425.22|422.42|0
1650584600000|2022-04-21 23:43:20|425.31|422.51|425.13|422.33|425.31|422.51|425.13|422.33|0
1650584610000|2022-04-21 23:43:30|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650584630000|2022-04-21 23:43:50|425.12|422.32|424.84|422.04|425.12|422.32|424.84|422.04|0
1650584640000|2022-04-21 23:44:00|424.46|421.66|424.08|421.28|424.46|421.66|424.08|421.28|0
1650584650000|2022-04-21 23:44:10|423.89|421.09|423.99|421.19|423.99|421.19|423.89|421.09|0
1650584660000|2022-04-21 23:44:20|423.89|421.09|423.8|421|423.89|421.09|423.8|421|0
1650584670000|2022-04-21 23:44:30|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1650584680000|2022-04-21 23:44:40|423.8|421|423.7|420.9|423.8|421|423.7|420.9|0
1650584690000|2022-04-21 23:44:50|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1650584700000|2022-04-21 23:45:00|423.42|420.62|423.61|420.81|423.61|420.81|423.32|420.52|0
1650584710000|2022-04-21 23:45:10|423.51|420.71|423.32|420.52|423.51|420.71|423.13|420.33|0
1650584720000|2022-04-21 23:45:20|423.13|420.33|423.32|420.52|423.32|420.52|423.13|420.33|0
1650584730000|2022-04-21 23:45:30|423.13|420.33|423.13|420.33|423.13|420.33|423.13|420.33|0
1650584740000|2022-04-21 23:45:40|422.94|420.14|422.75|419.95|422.94|420.14|422.75|419.95|0
1650584750000|2022-04-21 23:45:50|422.66|419.86|422.75|419.95|422.75|419.95|422.56|419.76|0
1650584760000|2022-04-21 23:46:00|423.13|420.33|423.13|420.33|423.13|420.33|423.13|420.33|0
1650584770000|2022-04-21 23:46:10|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1650584780000|2022-04-21 23:46:20|423.42|420.62|423.7|420.9|423.7|420.9|423.42|420.62|0
1650584790000|2022-04-21 23:46:30|423.51|420.71|423.89|421.09|423.89|421.09|423.51|420.71|0
1650584800000|2022-04-21 23:46:40|423.7|420.9|424.08|421.28|424.08|421.28|423.7|420.9|0
1650584810000|2022-04-21 23:46:50|424.18|421.38|424.08|421.28|424.18|421.38|423.89|421.09|0
1650584820000|2022-04-21 23:47:00|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650584830000|2022-04-21 23:47:10|424.08|421.28|424.46|421.66|424.46|421.66|424.08|421.28|0
1650584840000|2022-04-21 23:47:20|424.65|421.85|424.65|421.85|424.65|421.85|424.65|421.85|0
1650584850000|2022-04-21 23:47:30|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1650584860000|2022-04-21 23:47:40|424.65|421.85|424.84|422.04|424.84|422.04|424.65|421.85|0
1650584870000|2022-04-21 23:47:50|424.93|422.13|425.02|422.22|425.02|422.22|424.93|422.13|0
1650584880000|2022-04-21 23:48:00|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1650584890000|2022-04-21 23:48:10|425.4|422.6|425.97|423.17|425.97|423.17|425.4|422.6|0
1650584900000|2022-04-21 23:48:20|425.78|422.98|426.35|423.55|426.35|423.55|425.78|422.98|0
1650584910000|2022-04-21 23:48:30|427.5|424.7|426.92|424.12|427.5|424.7|426.92|424.12|0
1650584920000|2022-04-21 23:48:40|427.11|424.31|427.31|424.51|427.31|424.51|427.11|424.31|0
1650584930000|2022-04-21 23:48:50|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650584940000|2022-04-21 23:49:00|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1650584950000|2022-04-21 23:49:10|427.11|424.31|427.31|424.51|427.31|424.51|427.11|424.31|0
1650584960000|2022-04-21 23:49:20|427.21|424.41|427.11|424.31|427.21|424.41|427.02|424.22|0
1650584970000|2022-04-21 23:49:30|427.3|424.5|427.69|424.89|427.69|424.89|427.11|424.31|0
1650584980000|2022-04-21 23:49:40|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1650584990000|2022-04-21 23:49:50|427.3|424.5|427.11|424.31|427.3|424.5|427.11|424.31|0
1650585000000|2022-04-21 23:50:00|427.3|424.5|426.92|424.12|427.3|424.5|426.92|424.12|0
1650585010000|2022-04-21 23:50:10|427.11|424.31|426.92|424.12|427.11|424.31|426.92|424.12|0
1650585020000|2022-04-21 23:50:20|426.73|423.93|425.78|422.98|426.73|423.93|425.78|422.98|0
1650585030000|2022-04-21 23:50:30|425.69|422.89|425.78|422.98|425.78|422.98|425.69|422.89|0
1650585040000|2022-04-21 23:50:40|425.69|422.89|425.4|422.6|425.69|422.89|425.4|422.6|0
1650585050000|2022-04-21 23:50:50|425.21|422.41|424.83|422.03|425.21|422.41|424.83|422.03|0
1650585060000|2022-04-21 23:51:00|424.93|422.13|424.64|421.84|425.02|422.22|424.64|421.84|0
1650585070000|2022-04-21 23:51:10|424.26|421.46|424.64|421.84|424.64|421.84|424.26|421.46|0
1650585080000|2022-04-21 23:51:20|424.83|422.03|425.02|422.22|425.02|422.22|424.83|422.03|0
1650585090000|2022-04-21 23:51:30|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1650585100000|2022-04-21 23:51:40|425.02|422.22|425.02|422.22|425.12|422.32|425.02|422.22|0
1650585110000|2022-04-21 23:51:50|424.93|422.13|424.64|421.84|424.93|422.13|424.64|421.84|0
1650585120000|2022-04-21 23:52:00|424.83|422.03|424.64|421.84|424.83|422.03|424.64|421.84|0
1650585130000|2022-04-21 23:52:10|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1650585140000|2022-04-21 23:52:20|424.93|422.13|425.12|422.32|425.12|422.32|424.93|422.13|0
1650585150000|2022-04-21 23:52:30|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1650585160000|2022-04-21 23:52:40|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1650585170000|2022-04-21 23:52:50|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1650585180000|2022-04-21 23:53:00|425.02|422.22|425.21|422.41|425.4|422.6|425.02|422.22|0
1650585190000|2022-04-21 23:53:10|425.4|422.6|425.4|422.6|425.4|422.6|425.4|422.6|0
1650585200000|2022-04-21 23:53:20|425.59|422.79|425.97|423.17|425.97|423.17|425.59|422.79|0
1650585210000|2022-04-21 23:53:30|425.78|422.98|425.88|423.08|425.97|423.17|425.78|422.98|0
1650585220000|2022-04-21 23:53:40|425.97|423.17|425.78|422.98|425.97|423.17|425.78|422.98|0
1650585230000|2022-04-21 23:53:50|425.88|423.08|425.88|423.08|425.88|423.08|425.78|422.98|0
1650585240000|2022-04-21 23:54:00|425.97|423.17|426.35|423.55|426.35|423.55|425.97|423.17|0
1650585250000|2022-04-21 23:54:10|425.97|423.17|426.35|423.55|426.35|423.55|425.97|423.17|0
1650585260000|2022-04-21 23:54:20|426.73|423.93|426.73|423.93|426.92|424.12|426.73|423.93|0
1650585270000|2022-04-21 23:54:30|426.64|423.84|426.73|423.93|426.73|423.93|426.64|423.84|0
1650585290000|2022-04-21 23:54:50|427.11|424.31|426.92|424.12|427.11|424.31|426.92|424.12|0
1650585300000|2022-04-21 23:55:00|426.73|423.93|427.3|424.5|427.3|424.5|426.73|423.93|0
1650585330000|2022-04-21 23:55:30|427.21|424.41|427.3|424.5|427.3|424.5|427.21|424.41|0
1650585360000|2022-04-21 23:56:00|427.49|424.69|427.3|424.5|427.49|424.69|427.21|424.41|0
1650585370000|2022-04-21 23:56:10|427.11|424.31|427.3|424.5|427.3|424.5|427.11|424.31|0
1650585380000|2022-04-21 23:56:20|427.21|424.41|427.21|424.41|427.3|424.5|427.21|424.41|0
1650585390000|2022-04-21 23:56:30|427.11|424.31|427.3|424.5|427.3|424.5|427.02|424.22|0
1650585400000|2022-04-21 23:56:40|427.68|424.88|427.49|424.69|427.68|424.88|427.49|424.69|0
1650585410000|2022-04-21 23:56:50|427.68|424.88|427.68|424.88|427.68|424.88|427.68|424.88|0
1650585420000|2022-04-21 23:57:00|427.87|425.07|427.68|424.88|427.87|425.07|427.49|424.69|0
1650585430000|2022-04-21 23:57:10|427.59|424.79|427.87|425.07|427.87|425.07|427.59|424.79|0
1650585440000|2022-04-21 23:57:20|427.68|424.88|429.97|427.17|429.97|427.17|427.68|424.88|0
1650585450000|2022-04-21 23:57:30|430.16|427.36|429.59|426.79|430.16|427.36|429.59|426.79|0
1650585460000|2022-04-21 23:57:40|429.4|426.6|429.59|426.79|429.59|426.79|429.4|426.6|0
1650585470000|2022-04-21 23:57:50|429.4|426.6|429.88|427.08|429.88|427.08|429.4|426.6|0
1650585480000|2022-04-21 23:58:00|429.78|426.98|429.97|427.17|429.97|427.17|429.59|426.79|0
1650585490000|2022-04-21 23:58:10|429.78|426.98|429.97|427.17|429.97|427.17|429.78|426.98|0
1650585500000|2022-04-21 23:58:20|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1650585510000|2022-04-21 23:58:30|430.54|427.74|430.54|427.74|430.54|427.74|430.45|427.65|0
1650585520000|2022-04-21 23:58:40|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1650585530000|2022-04-21 23:58:50|430.26|427.46|430.35|427.55|430.35|427.55|430.26|427.46|0
1650585540000|2022-04-21 23:59:00|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1650585550000|2022-04-21 23:59:10|430.73|427.93|430.54|427.74|430.73|427.93|430.35|427.55|0
1650585560000|2022-04-21 23:59:20|430.35|427.55|430.16|427.36|430.35|427.55|430.16|427.36|0
1650585570000|2022-04-21 23:59:30|429.97|427.17|429.78|426.98|429.97|427.17|429.59|426.79|0
1650585580000|2022-04-21 23:59:40|429.59|426.79|429.69|426.89|429.69|426.89|429.59|426.79|0
1650585590000|2022-04-21 23:59:50|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1650585600000|2022-04-22 00:00:00|429.4|426.6|429.4|426.6|429.78|426.98|429.4|426.6|0
1650585610000|2022-04-22 00:00:10|429.21|426.41|429.21|426.41|429.21|426.41|429.02|426.22|0
1650585620000|2022-04-22 00:00:20|429.4|426.6|428.83|426.03|429.59|426.79|428.83|426.03|0
1650585630000|2022-04-22 00:00:30|429.02|426.22|429.4|426.6|429.4|426.6|429.02|426.22|0
1650585640000|2022-04-22 00:00:40|429.21|426.41|429.11|426.31|429.21|426.41|429.02|426.22|0
1650585650000|2022-04-22 00:00:50|429.02|426.22|429.21|426.41|429.21|426.41|429.02|426.22|0
1650585660000|2022-04-22 00:01:00|429.31|426.51|429.4|426.6|429.59|426.79|429.31|426.51|0
1650585670000|2022-04-22 00:01:10|429.59|426.79|429.59|426.79|429.78|426.98|429.59|426.79|0
1650585680000|2022-04-22 00:01:20|429.78|426.98|429.69|426.89|429.78|426.98|429.69|426.89|0
1650585690000|2022-04-22 00:01:30|429.59|426.79|429.78|426.98|429.78|426.98|429.4|426.6|0
1650585700000|2022-04-22 00:01:40|430.16|427.36|429.78|426.98|430.16|427.36|429.78|426.98|0
1650585710000|2022-04-22 00:01:50|429.59|426.79|429.97|427.17|429.97|427.17|429.59|426.79|0
1650585720000|2022-04-22 00:02:00|430.16|427.36|430.35|427.55|430.35|427.55|429.97|427.17|0
1650585730000|2022-04-22 00:02:10|430.54|427.74|430.35|427.55|430.54|427.74|430.35|427.55|0
1650585750000|2022-04-22 00:02:30|430.45|427.65|430.73|427.93|430.73|427.93|430.45|427.65|0
1650585760000|2022-04-22 00:02:40|430.35|427.55|430.07|427.27|430.35|427.55|430.07|427.27|0
1650585770000|2022-04-22 00:02:50|429.97|427.17|429.78|426.98|429.97|427.17|429.78|426.98|0
1650585780000|2022-04-22 00:03:00|429.59|426.79|429.01|426.21|429.59|426.79|429.01|426.21|0
1650585790000|2022-04-22 00:03:10|429.21|426.41|429.21|426.41|429.4|426.6|429.21|426.41|0
1650585800000|2022-04-22 00:03:20|428.92|426.12|428.63|425.83|428.92|426.12|428.63|425.83|0
1650585810000|2022-04-22 00:03:30|428.44|425.64|428.06|425.26|428.44|425.64|428.06|425.26|0
1650585820000|2022-04-22 00:03:40|427.87|425.07|427.87|425.07|427.87|425.07|427.78|424.98|0
1650585830000|2022-04-22 00:03:50|427.68|424.88|428.06|425.26|428.06|425.26|427.68|424.88|0
1650585840000|2022-04-22 00:04:00|428.25|425.45|428.25|425.45|428.44|425.64|428.25|425.45|0
1650585850000|2022-04-22 00:04:10|428.06|425.26|427.68|424.88|428.06|425.26|427.68|424.88|0
1650585860000|2022-04-22 00:04:20|427.78|424.98|428.06|425.26|428.06|425.26|427.78|424.98|0
1650585870000|2022-04-22 00:04:30|427.97|425.17|427.87|425.07|427.97|425.17|427.87|425.07|0
1650585880000|2022-04-22 00:04:40|427.68|424.88|427.68|424.88|427.68|424.88|427.68|424.88|0
1650585890000|2022-04-22 00:04:50|427.59|424.79|427.87|425.07|427.87|425.07|427.59|424.79|0
1650585900000|2022-04-22 00:05:00|427.68|424.88|428.06|425.26|428.06|425.26|427.68|424.88|0
1650585910000|2022-04-22 00:05:10|427.87|425.07|428.16|425.36|428.16|425.36|427.87|425.07|0
1650585920000|2022-04-22 00:05:20|428.06|425.26|427.97|425.17|428.06|425.26|427.87|425.07|0
1650585930000|2022-04-22 00:05:30|428.06|425.26|427.87|425.07|428.06|425.26|427.87|425.07|0
1650585940000|2022-04-22 00:05:40|428.06|425.26|427.87|425.07|428.06|425.26|427.87|425.07|0
1650585950000|2022-04-22 00:05:50|427.68|424.88|427.11|424.31|427.68|424.88|427.11|424.31|0
1650585960000|2022-04-22 00:06:00|427.3|424.5|427.11|424.31|427.3|424.5|427.11|424.31|0
1650585970000|2022-04-22 00:06:10|427.3|424.5|427.3|424.5|427.3|424.5|427.11|424.31|0
1650585980000|2022-04-22 00:06:20|427.49|424.69|427.49|424.69|427.49|424.69|427.49|424.69|0
1650585990000|2022-04-22 00:06:30|427.3|424.5|427.11|424.31|427.3|424.5|427.11|424.31|0
1650586000000|2022-04-22 00:06:40|427.3|424.5|427.11|424.31|427.3|424.5|427.11|424.31|0
1650586010000|2022-04-22 00:06:50|426.92|424.12|427.11|424.31|427.11|424.31|426.92|424.12|0
1650586020000|2022-04-22 00:07:00|426.92|424.12|426.92|424.12|427.11|424.31|426.92|424.12|0
1650586030000|2022-04-22 00:07:10|426.73|423.93|426.54|423.74|426.73|423.93|426.54|423.74|0
1650586040000|2022-04-22 00:07:20|426.73|423.93|427.11|424.31|427.11|424.31|426.73|423.93|0
1650586050000|2022-04-22 00:07:30|426.92|424.12|427.3|424.5|427.3|424.5|426.92|424.12|0
1650586060000|2022-04-22 00:07:40|427.11|424.31|427.11|424.31|427.3|424.5|427.11|424.31|0
1650586070000|2022-04-22 00:07:50|427.21|424.41|427.3|424.5|427.3|424.5|427.21|424.41|0
1650586080000|2022-04-22 00:08:00|427.11|424.31|427.3|424.5|427.3|424.5|427.11|424.31|0
1650586090000|2022-04-22 00:08:10|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650586100000|2022-04-22 00:08:20|427.02|424.22|426.35|423.55|427.02|424.22|426.35|423.55|0
1650586110000|2022-04-22 00:08:30|426.16|423.36|425.59|422.79|426.16|423.36|425.59|422.79|0
1650586120000|2022-04-22 00:08:40|425.4|422.6|425.21|422.41|425.59|422.79|425.21|422.41|0
1650586130000|2022-04-22 00:08:50|425.31|422.51|425.21|422.41|425.31|422.51|425.21|422.41|0
1650586140000|2022-04-22 00:09:00|425.02|422.22|425.21|422.41|425.21|422.41|425.02|422.22|0
1650586150000|2022-04-22 00:09:10|425.4|422.6|425.21|422.41|425.4|422.6|425.02|422.22|0
1650586160000|2022-04-22 00:09:20|425.02|422.22|425.21|422.41|425.21|422.41|425.02|422.22|0
1650586170000|2022-04-22 00:09:30|425.02|422.22|425.21|422.41|425.21|422.41|425.02|422.22|0
1650586180000|2022-04-22 00:09:40|425.4|422.6|425.4|422.6|425.59|422.79|425.4|422.6|0
1650586200000|2022-04-22 00:10:00|425.59|422.79|425.59|422.79|425.59|422.79|425.59|422.79|0
1650586210000|2022-04-22 00:10:10|425.69|422.89|425.59|422.79|425.69|422.89|425.4|422.6|0
1650586220000|2022-04-22 00:10:20|425.21|422.41|425.12|422.32|425.4|422.6|425.12|422.32|0
1650586230000|2022-04-22 00:10:30|425.21|422.41|425.21|422.41|425.21|422.41|425.02|422.22|0
1650586240000|2022-04-22 00:10:40|425.4|422.6|425.4|422.6|425.59|422.79|425.4|422.6|0
1650586250000|2022-04-22 00:10:50|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1650586260000|2022-04-22 00:11:00|425.4|422.6|426.16|423.36|426.16|423.36|425.4|422.6|0
1650586270000|2022-04-22 00:11:10|426.35|423.55|426.45|423.65|426.54|423.74|426.35|423.55|0
1650586280000|2022-04-22 00:11:20|426.54|423.74|426.73|423.93|426.92|424.12|426.54|423.74|0
1650586290000|2022-04-22 00:11:30|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1650586300000|2022-04-22 00:11:40|426.64|423.84|426.73|423.93|426.73|423.93|426.54|423.74|0
1650586310000|2022-04-22 00:11:50|426.64|423.84|426.54|423.74|426.64|423.84|426.54|423.74|0
1650586320000|2022-04-22 00:12:00|426.73|423.93|426.73|423.93|426.73|423.93|426.73|423.93|0
1650586330000|2022-04-22 00:12:10|426.35|423.55|426.35|423.55|426.73|423.93|426.35|423.55|0
1650586340000|2022-04-22 00:12:20|426.45|423.65|426.64|423.84|426.92|424.12|426.45|423.65|0
1650586350000|2022-04-22 00:12:30|426.73|423.93|426.73|423.93|426.92|424.12|426.73|423.93|0
1650586360000|2022-04-22 00:12:40|427.11|424.31|428.06|425.26|428.06|425.26|427.11|424.31|0
1650586370000|2022-04-22 00:12:50|427.87|425.07|427.59|424.79|427.87|425.07|427.59|424.79|0
1650586380000|2022-04-22 00:13:00|427.49|424.69|428.06|425.26|428.06|425.26|427.49|424.69|0
1650586390000|2022-04-22 00:13:10|427.87|425.07|428.82|426.02|428.82|426.02|427.87|425.07|0
1650586400000|2022-04-22 00:13:20|428.63|425.83|428.63|425.83|428.63|425.83|428.63|425.83|0
1650586410000|2022-04-22 00:13:30|428.35|425.55|427.87|425.07|428.35|425.55|427.68|424.88|0
1650586420000|2022-04-22 00:13:40|428.06|425.26|427.87|425.07|428.06|425.26|427.87|425.07|0
1650586430000|2022-04-22 00:13:50|427.97|425.17|427.87|425.07|428.06|425.26|427.87|425.07|0
1650586440000|2022-04-22 00:14:00|427.68|424.88|428.44|425.64|428.63|425.83|427.68|424.88|0
1650586450000|2022-04-22 00:14:10|428.25|425.45|428.35|425.55|428.35|425.55|428.25|425.45|0
1650586460000|2022-04-22 00:14:20|428.44|425.64|428.35|425.55|428.44|425.64|428.35|425.55|0
1650586470000|2022-04-22 00:14:30|428.16|425.36|428.06|425.26|428.25|425.45|428.06|425.26|0
1650586480000|2022-04-22 00:14:40|428.16|425.36|427.01|424.21|428.16|425.36|427.01|424.21|0
1650586490000|2022-04-22 00:14:50|427.3|424.5|425.97|423.17|427.3|424.5|425.97|423.17|0
1650586500000|2022-04-22 00:15:00|425.78|422.98|426.35|423.55|426.35|423.55|425.78|422.98|0
1650586510000|2022-04-22 00:15:10|426.16|423.36|426.35|423.55|426.35|423.55|425.78|422.98|0
1650586520000|2022-04-22 00:15:20|426.54|423.74|426.73|423.93|426.73|423.93|426.54|423.74|0
1650586530000|2022-04-22 00:15:30|426.92|424.12|427.49|424.69|427.68|424.88|426.92|424.12|0
1650586540000|2022-04-22 00:15:40|427.59|424.79|427.68|424.88|427.68|424.88|427.59|424.79|0
1650586550000|2022-04-22 00:15:50|427.49|424.69|426.92|424.12|427.59|424.79|426.92|424.12|0
1650586560000|2022-04-22 00:16:00|427.3|424.5|427.68|424.88|427.68|424.88|427.3|424.5|0
1650586570000|2022-04-22 00:16:10|427.87|425.07|427.68|424.88|427.87|425.07|427.68|424.88|0
1650586580000|2022-04-22 00:16:20|428.44|425.64|428.16|425.36|428.44|425.64|428.06|425.26|0
1650586590000|2022-04-22 00:16:30|428.44|425.64|428.25|425.45|428.63|425.83|428.25|425.45|0
1650586600000|2022-04-22 00:16:40|428.35|425.55|427.87|425.07|428.35|425.55|427.87|425.07|0
1650586610000|2022-04-22 00:16:50|427.68|424.88|427.68|424.88|427.87|425.07|427.49|424.69|0
1650586620000|2022-04-22 00:17:00|427.11|424.31|427.3|424.5|427.3|424.5|427.11|424.31|0
1650586630000|2022-04-22 00:17:10|427.2|424.4|427.68|424.88|427.68|424.88|427.2|424.4|0
1650586640000|2022-04-22 00:17:20|427.58|424.78|427.68|424.88|427.87|425.07|427.58|424.78|0
1650586650000|2022-04-22 00:17:30|427.78|424.98|427.68|424.88|427.78|424.98|427.68|424.88|0
1650586660000|2022-04-22 00:17:40|427.78|424.98|428.06|425.26|428.06|425.26|427.78|424.98|0
1650586670000|2022-04-22 00:17:50|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1650586680000|2022-04-22 00:18:00|428.06|425.26|428.44|425.64|428.63|425.83|428.06|425.26|0
1650586690000|2022-04-22 00:18:10|428.82|426.02|428.73|425.93|429.2|426.4|428.73|425.93|0
1650586700000|2022-04-22 00:18:20|428.25|425.45|428.73|425.93|428.82|426.02|428.25|425.45|0
1650586710000|2022-04-22 00:18:30|428.82|426.02|428.63|425.83|428.82|426.02|428.44|425.64|0
1650586720000|2022-04-22 00:18:40|428.82|426.02|429.01|426.21|429.01|426.21|428.82|426.02|0
1650586730000|2022-04-22 00:18:50|428.92|426.12|428.82|426.02|428.92|426.12|428.82|426.02|0
1650586740000|2022-04-22 00:19:00|429.01|426.21|429.01|426.21|429.01|426.21|429.01|426.21|0
1650586750000|2022-04-22 00:19:10|429.2|426.4|429.2|426.4|429.2|426.4|428.63|425.83|0
1650586760000|2022-04-22 00:19:20|429.39|426.59|429.2|426.4|429.39|426.59|429.2|426.4|0
1650586770000|2022-04-22 00:19:30|429.01|426.21|429.01|426.21|429.01|426.21|429.01|426.21|0
1650586780000|2022-04-22 00:19:40|428.82|426.02|429.01|426.21|429.01|426.21|428.82|426.02|0
1650586800000|2022-04-22 00:20:00|429.2|426.4|429.01|426.21|429.2|426.4|429.01|426.21|0
1650586810000|2022-04-22 00:20:10|429.11|426.31|429.01|426.21|429.11|426.31|429.01|426.21|0
1650586820000|2022-04-22 00:20:20|428.92|426.12|428.25|425.45|428.92|426.12|428.25|425.45|0
1650586830000|2022-04-22 00:20:30|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1650586840000|2022-04-22 00:20:40|428.25|425.45|428.44|425.64|428.44|425.64|428.25|425.45|0
1650586850000|2022-04-22 00:20:50|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1650586860000|2022-04-22 00:21:00|428.63|425.83|428.82|426.02|428.82|426.02|428.63|425.83|0
1650586870000|2022-04-22 00:21:10|429.01|426.21|429.01|426.21|429.01|426.21|429.01|426.21|0
1650586880000|2022-04-22 00:21:20|429.11|426.31|429.11|426.31|429.11|426.31|428.82|426.02|0
1650586890000|2022-04-22 00:21:30|429.01|426.21|429.2|426.4|429.2|426.4|429.01|426.21|0
1650586900000|2022-04-22 00:21:40|429.11|426.31|428.63|425.83|429.11|426.31|428.63|425.83|0
1650586910000|2022-04-22 00:21:50|428.35|425.55|428.44|425.64|428.44|425.64|428.35|425.55|0
1650586920000|2022-04-22 00:22:00|428.25|425.45|428.35|425.55|428.35|425.55|428.06|425.26|0
1650586930000|2022-04-22 00:22:10|428.25|425.45|428.15|425.35|428.25|425.45|428.06|425.26|0
1650586940000|2022-04-22 00:22:20|428.06|425.26|427.48|424.68|428.06|425.26|427.48|424.68|0
1650586950000|2022-04-22 00:22:30|427.29|424.49|427.67|424.87|427.67|424.87|427.29|424.49|0
1650586960000|2022-04-22 00:22:40|427.86|425.06|427.67|424.87|427.86|425.06|427.67|424.87|0
1650586970000|2022-04-22 00:22:50|427.86|425.06|427.67|424.87|427.86|425.06|427.67|424.87|0
1650586980000|2022-04-22 00:23:00|427.77|424.97|427.58|424.78|427.77|424.97|427.58|424.78|0
1650586990000|2022-04-22 00:23:10|427.67|424.87|427.48|424.68|427.67|424.87|427.48|424.68|0
1650587000000|2022-04-22 00:23:20|427.58|424.78|427.48|424.68|427.67|424.87|427.48|424.68|0
1650587010000|2022-04-22 00:23:30|427.67|424.87|427.48|424.68|427.67|424.87|427.48|424.68|0
1650587020000|2022-04-22 00:23:40|427.58|424.78|427.77|424.97|427.77|424.97|427.58|424.78|0
1650587030000|2022-04-22 00:23:50|427.67|424.87|428.06|425.26|428.06|425.26|427.67|424.87|0
1650587040000|2022-04-22 00:24:00|428.25|425.45|428.25|425.45|428.25|425.45|428.06|425.26|0
1650587050000|2022-04-22 00:24:10|427.86|425.06|427.86|425.06|427.86|425.06|427.77|424.97|0
1650587060000|2022-04-22 00:24:20|428.05|425.25|428.05|425.25|428.25|425.45|427.86|425.06|0
1650587070000|2022-04-22 00:24:30|427.96|425.16|428.05|425.25|428.05|425.25|427.96|425.16|0
1650587080000|2022-04-22 00:24:40|427.86|425.06|427.86|425.06|427.86|425.06|427.67|424.87|0
1650587090000|2022-04-22 00:24:50|427.77|424.97|428.05|425.25|428.05|425.25|427.67|424.87|0
1650587100000|2022-04-22 00:25:00|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1650587110000|2022-04-22 00:25:10|428.63|425.83|428.44|425.64|428.63|425.83|428.44|425.64|0
1650587120000|2022-04-22 00:25:20|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1650587130000|2022-04-22 00:25:30|428.05|425.25|428.82|426.02|428.82|426.02|428.05|425.25|0
1650587140000|2022-04-22 00:25:40|429.11|426.31|428.82|426.02|429.2|426.4|428.82|426.02|0
1650587160000|2022-04-22 00:26:00|428.73|425.93|428.82|426.02|428.82|426.02|428.73|425.93|0
1650587170000|2022-04-22 00:26:10|429.58|426.78|429.3|426.5|429.58|426.78|429.2|426.4|0
1650587180000|2022-04-22 00:26:20|429.39|426.59|429.39|426.59|429.39|426.59|429.39|426.59|0
1650587190000|2022-04-22 00:26:30|429.58|426.78|429.77|426.97|429.77|426.97|429.58|426.78|0
1650587200000|2022-04-22 00:26:40|429.58|426.78|429.77|426.97|429.77|426.97|429.58|426.78|0
1650587210000|2022-04-22 00:26:50|429.96|427.16|429.77|426.97|429.96|427.16|429.77|426.97|0
1650587220000|2022-04-22 00:27:00|429.39|426.59|429.39|426.59|429.39|426.59|429.2|426.4|0
1650587230000|2022-04-22 00:27:10|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1650587240000|2022-04-22 00:27:20|429.39|426.59|429.2|426.4|429.39|426.59|429.2|426.4|0
1650587250000|2022-04-22 00:27:30|429.39|426.59|429.39|426.59|429.39|426.59|429.39|426.59|0
1650587260000|2022-04-22 00:27:40|429.2|426.4|429.39|426.59|429.39|426.59|429.2|426.4|0
1650587270000|2022-04-22 00:27:50|429.58|426.78|429.77|426.97|429.77|426.97|429.58|426.78|0
1650587280000|2022-04-22 00:28:00|429.96|427.16|429.87|427.07|429.96|427.16|429.87|427.07|0
1650587290000|2022-04-22 00:28:10|430.15|427.35|429.96|427.16|430.15|427.35|429.96|427.16|0
1650587300000|2022-04-22 00:28:20|430.15|427.35|429.96|427.16|430.44|427.64|429.96|427.16|0
1650587310000|2022-04-22 00:28:30|429.77|426.97|429.58|426.78|429.77|426.97|429.58|426.78|0
1650587320000|2022-04-22 00:28:40|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1650587330000|2022-04-22 00:28:50|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1650587340000|2022-04-22 00:29:00|429.49|426.69|429.49|426.69|429.49|426.69|429.49|426.69|0
1650587350000|2022-04-22 00:29:10|429.58|426.78|429.39|426.59|429.58|426.78|429.39|426.59|0
1650587370000|2022-04-22 00:29:30|429.3|426.5|429.39|426.59|429.39|426.59|429.3|426.5|0
1650587380000|2022-04-22 00:29:40|429.2|426.4|429.39|426.59|429.39|426.59|429.2|426.4|0
1650587390000|2022-04-22 00:29:50|429.49|426.69|429.58|426.78|429.58|426.78|429.49|426.69|0
1650587400000|2022-04-22 00:30:00|429.77|426.97|429.96|427.16|429.96|427.16|429.77|426.97|0
1650587410000|2022-04-22 00:30:10|429.77|426.97|429.96|427.16|429.96|427.16|429.77|426.97|0
1650587420000|2022-04-22 00:30:20|430.15|427.35|430.25|427.45|430.34|427.54|430.15|427.35|0
1650587430000|2022-04-22 00:30:30|430.15|427.35|430.25|427.45|430.25|427.45|429.96|427.16|0
1650587440000|2022-04-22 00:30:40|429.96|427.16|429.96|427.16|429.96|427.16|429.96|427.16|0
1650587450000|2022-04-22 00:30:50|430.15|427.35|429.96|427.16|430.15|427.35|429.96|427.16|0
1650587460000|2022-04-22 00:31:00|430.06|427.26|429.39|426.59|430.06|427.26|429.39|426.59|0
1650587470000|2022-04-22 00:31:10|429.3|426.5|429.58|426.78|429.68|426.88|429.3|426.5|0
1650587480000|2022-04-22 00:31:20|429.96|427.16|429.77|426.97|429.96|427.16|429.77|426.97|0
1650587490000|2022-04-22 00:31:30|429.58|426.78|429.39|426.59|429.58|426.78|429.39|426.59|0
1650587500000|2022-04-22 00:31:40|429.77|426.97|429.58|426.78|429.77|426.97|429.58|426.78|0
1650587510000|2022-04-22 00:31:50|429.2|426.4|429.2|426.4|429.39|426.59|429.2|426.4|0
1650587520000|2022-04-22 00:32:00|429.3|426.5|429.2|426.4|429.39|426.59|429.2|426.4|0
1650587530000|2022-04-22 00:32:10|428.05|425.25|427.86|425.06|428.05|425.25|427.86|425.06|0
1650587540000|2022-04-22 00:32:20|427.67|424.87|427.86|425.06|427.86|425.06|427.67|424.87|0
1650587550000|2022-04-22 00:32:30|427.67|424.87|427.67|424.87|427.86|425.06|427.67|424.87|0
1650587560000|2022-04-22 00:32:40|427.77|424.97|427.86|425.06|427.86|425.06|427.77|424.97|0
1650587570000|2022-04-22 00:32:50|427.67|424.87|427.77|424.97|427.86|425.06|427.67|424.87|0
1650587580000|2022-04-22 00:33:00|427.67|424.87|427.48|424.68|427.67|424.87|427.48|424.68|0
1650587590000|2022-04-22 00:33:10|427.29|424.49|427.48|424.68|427.48|424.68|427.29|424.49|0
1650587600000|2022-04-22 00:33:20|427.67|424.87|427.67|424.87|427.67|424.87|427.67|424.87|0
1650587610000|2022-04-22 00:33:30|427.58|424.78|427.67|424.87|427.67|424.87|427.58|424.78|0
1650587620000|2022-04-22 00:33:40|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1650587640000|2022-04-22 00:34:00|427.67|424.87|427.48|424.68|427.67|424.87|427.48|424.68|0
1650587650000|2022-04-22 00:34:10|427.86|425.06|427.58|424.78|427.86|425.06|427.58|424.78|0
1650587660000|2022-04-22 00:34:20|427.67|424.87|427.67|424.87|427.86|425.06|427.67|424.87|0
1650587670000|2022-04-22 00:34:30|427.48|424.68|427.48|424.68|427.48|424.68|427.48|424.68|0
1650587680000|2022-04-22 00:34:40|427.67|424.87|427.39|424.59|427.67|424.87|427.39|424.59|0
1650587690000|2022-04-22 00:34:50|427.48|424.68|427.1|424.3|427.48|424.68|427.1|424.3|0
1650587700000|2022-04-22 00:35:00|426.91|424.11|426.72|423.92|426.91|424.11|426.72|423.92|0
1650587710000|2022-04-22 00:35:10|426.91|424.11|426.91|424.11|426.91|424.11|426.72|423.92|0
1650587720000|2022-04-22 00:35:20|427.1|424.3|427.1|424.3|427.1|424.3|427.1|424.3|0
1650587730000|2022-04-22 00:35:30|427.01|424.21|427.1|424.3|427.1|424.3|427.01|424.21|0
1650587740000|2022-04-22 00:35:40|427.29|424.49|427.29|424.49|427.29|424.49|427.29|424.49|0
1650587750000|2022-04-22 00:35:50|427.48|424.68|427.58|424.78|427.58|424.78|427.48|424.68|0
1650587760000|2022-04-22 00:36:00|427.86|425.06|427.77|424.97|427.86|425.06|427.67|424.87|0
1650587770000|2022-04-22 00:36:10|427.86|425.06|427.67|424.87|427.86|425.06|427.67|424.87|0
1650587780000|2022-04-22 00:36:20|427.58|424.78|427.67|424.87|427.67|424.87|427.58|424.78|0
1650587790000|2022-04-22 00:36:30|427.86|425.06|428.05|425.25|428.05|425.25|427.86|425.06|0
1650587800000|2022-04-22 00:36:40|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1650587810000|2022-04-22 00:36:50|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1650587820000|2022-04-22 00:37:00|427.86|425.06|427.86|425.06|428.24|425.44|427.86|425.06|0
1650587830000|2022-04-22 00:37:10|428.05|425.25|428.24|425.44|428.24|425.44|428.05|425.25|0
1650587840000|2022-04-22 00:37:20|428.43|425.63|428.91|426.11|428.91|426.11|428.43|425.63|0
1650587850000|2022-04-22 00:37:30|428.72|425.92|428.43|425.63|428.72|425.92|428.43|425.63|0
1650587860000|2022-04-22 00:37:40|428.62|425.82|428.81|426.01|428.81|426.01|428.62|425.82|0
1650587870000|2022-04-22 00:37:50|428.62|425.82|428.62|425.82|428.72|425.92|428.62|425.82|0
1650587880000|2022-04-22 00:38:00|428.53|425.73|428.81|426.01|428.81|426.01|428.43|425.63|0
1650587890000|2022-04-22 00:38:10|428.62|425.82|428.81|426.01|428.81|426.01|428.62|425.82|0
1650587900000|2022-04-22 00:38:20|429|426.2|429|426.2|429|426.2|429|426.2|0
1650587910000|2022-04-22 00:38:30|429.19|426.39|428.81|426.01|429.19|426.39|428.81|426.01|0
1650587920000|2022-04-22 00:38:40|429|426.2|429|426.2|429|426.2|429|426.2|0
1650587930000|2022-04-22 00:38:50|429.38|426.58|429.58|426.78|429.77|426.97|429.38|426.58|0
1650587940000|2022-04-22 00:39:00|429.38|426.58|429.77|426.97|429.77|426.97|429.19|426.39|0
1650587950000|2022-04-22 00:39:10|429.58|426.78|429.38|426.58|429.77|426.97|429.38|426.58|0
1650587960000|2022-04-22 00:39:20|429.19|426.39|429|426.2|429.19|426.39|429|426.2|0
1650587970000|2022-04-22 00:39:30|428.81|426.01|428.81|426.01|428.81|426.01|428.81|426.01|0
1650587980000|2022-04-22 00:39:40|428.72|425.92|428.81|426.01|428.81|426.01|428.62|425.82|0
1650587990000|2022-04-22 00:39:50|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1650588000000|2022-04-22 00:40:00|428.43|425.63|428.43|425.63|428.43|425.63|428.24|425.44|0
1650588010000|2022-04-22 00:40:10|428.24|425.44|428.43|425.63|428.43|425.63|428.24|425.44|0
1650588020000|2022-04-22 00:40:20|428.62|425.82|429|426.2|429|426.2|428.62|425.82|0
1650588030000|2022-04-22 00:40:30|428.81|426.01|428.81|426.01|428.81|426.01|428.62|425.82|0
1650588040000|2022-04-22 00:40:40|429|426.2|429.19|426.39|429.38|426.58|429|426.2|0
1650588050000|2022-04-22 00:40:50|429.38|426.58|429.77|426.97|429.77|426.97|429.38|426.58|0
1650588060000|2022-04-22 00:41:00|429.57|426.77|429.38|426.58|429.57|426.77|429.38|426.58|0
1650588070000|2022-04-22 00:41:10|429.57|426.77|429.57|426.77|429.67|426.87|429.57|426.77|0
1650588080000|2022-04-22 00:41:20|429.67|426.87|429.77|426.97|429.77|426.97|429.38|426.58|0
1650588090000|2022-04-22 00:41:30|429.57|426.77|429.67|426.87|429.67|426.87|429.57|426.77|0
1650588100000|2022-04-22 00:41:40|429.57|426.77|429.77|426.97|429.77|426.97|429.38|426.58|0
1650588110000|2022-04-22 00:41:50|429.67|426.87|429.38|426.58|429.67|426.87|429.38|426.58|0
1650588120000|2022-04-22 00:42:00|429.19|426.39|429.48|426.68|429.57|426.77|429.19|426.39|0
1650588130000|2022-04-22 00:42:10|429.38|426.58|429.19|426.39|429.38|426.58|429.19|426.39|0
1650588140000|2022-04-22 00:42:20|429.29|426.49|429.38|426.58|429.38|426.58|429.19|426.39|0
1650588150000|2022-04-22 00:42:30|429.29|426.49|429.29|426.49|429.29|426.49|429.19|426.39|0
1650588160000|2022-04-22 00:42:40|429.38|426.58|429.38|426.58|429.38|426.58|429.38|426.58|0
1650588170000|2022-04-22 00:42:50|429.19|426.39|429.38|426.58|429.38|426.58|429.19|426.39|0
1650588180000|2022-04-22 00:43:00|429.57|426.77|429.38|426.58|429.57|426.77|429.38|426.58|0
1650588190000|2022-04-22 00:43:10|429|426.2|429|426.2|429|426.2|429|426.2|0
1650588200000|2022-04-22 00:43:20|429.19|426.39|429.76|426.96|429.76|426.96|429|426.2|0
1650588210000|2022-04-22 00:43:30|429.67|426.87|429.76|426.96|429.76|426.96|429.57|426.77|0
1650588220000|2022-04-22 00:43:40|429.96|427.16|429.96|427.16|429.96|427.16|429.96|427.16|0
1650588230000|2022-04-22 00:43:50|429.76|426.96|429.96|427.16|429.96|427.16|429.76|426.96|0
1650588240000|2022-04-22 00:44:00|429.86|427.06|430.25|427.45|430.34|427.54|429.86|427.06|0
1650588250000|2022-04-22 00:44:10|429.96|427.16|430.15|427.35|430.15|427.35|429.96|427.16|0
1650588260000|2022-04-22 00:44:20|430.34|427.54|430.72|427.92|430.72|427.92|430.34|427.54|0
1650588270000|2022-04-22 00:44:30|431.1|428.3|432.82|430.02|433.21|430.41|431.1|428.3|0
1650588280000|2022-04-22 00:44:40|432.63|429.83|433.01|430.21|433.01|430.21|432.63|429.83|0
1650588290000|2022-04-22 00:44:50|433.21|430.41|433.4|430.6|433.4|430.6|433.21|430.41|0
1650588300000|2022-04-22 00:45:00|433.69|430.89|433.21|430.41|433.69|430.89|433.21|430.41|0
1650588310000|2022-04-22 00:45:10|433.5|430.7|434.93|432.13|434.93|432.13|433.5|430.7|0
1650588320000|2022-04-22 00:45:20|435.12|432.32|437.05|434.25|437.43|434.63|435.12|432.32|0
1650588330000|2022-04-22 00:45:30|436.66|433.86|438.2|435.4|438.2|435.4|436.66|433.86|0
1650588340000|2022-04-22 00:45:40|438.01|435.21|438.4|435.6|438.4|435.6|438.01|435.21|0
1650588350000|2022-04-22 00:45:50|439.36|436.56|438.88|436.08|439.36|436.56|438.88|436.08|0
1650588360000|2022-04-22 00:46:00|439.55|436.75|439.75|436.95|439.85|437.05|439.55|436.75|0
1650588370000|2022-04-22 00:46:10|439.55|436.75|440.13|437.33|440.13|437.33|439.36|436.56|0
1650588380000|2022-04-22 00:46:20|439.17|436.37|438.97|436.17|439.17|436.37|438.97|436.17|0
1650588390000|2022-04-22 00:46:30|438.2|435.4|437.82|435.02|438.2|435.4|437.82|435.02|0
1650588400000|2022-04-22 00:46:40|438.2|435.4|438.2|435.4|438.39|435.59|438.2|435.4|0
1650588410000|2022-04-22 00:46:50|438.39|435.59|438.59|435.79|438.59|435.79|438.39|435.59|0
1650588420000|2022-04-22 00:47:00|438.39|435.59|438.59|435.79|438.78|435.98|438.3|435.5|0
1650588430000|2022-04-22 00:47:10|438.39|435.59|438.97|436.17|439.17|436.37|438.39|435.59|0
1650588440000|2022-04-22 00:47:20|438.78|435.98|439.36|436.56|439.36|436.56|438.78|435.98|0
1650588450000|2022-04-22 00:47:30|439.74|436.94|440.04|437.24|440.04|437.24|439.55|436.75|0
1650588460000|2022-04-22 00:47:40|439.94|437.14|440.13|437.33|440.13|437.33|439.94|437.14|0
1650588470000|2022-04-22 00:47:50|439.74|436.94|439.94|437.14|439.94|437.14|439.74|436.94|0
1650588480000|2022-04-22 00:48:00|439.74|436.94|439.94|437.14|439.94|437.14|439.74|436.94|0
1650588490000|2022-04-22 00:48:10|440.32|437.52|440.23|437.43|440.32|437.52|440.13|437.33|0
1650588500000|2022-04-22 00:48:20|440.32|437.52|440.13|437.33|440.32|437.52|440.04|437.24|0
1650588510000|2022-04-22 00:48:30|440.04|437.24|439.65|436.85|440.04|437.24|439.65|436.85|0
1650588520000|2022-04-22 00:48:40|439.55|436.75|439.46|436.66|439.74|436.94|439.36|436.56|0
1650588530000|2022-04-22 00:48:50|439.36|436.56|438.97|436.17|439.36|436.56|438.97|436.17|0
1650588540000|2022-04-22 00:49:00|439.17|436.37|439.36|436.56|439.36|436.56|439.17|436.37|0
1650588550000|2022-04-22 00:49:10|439.27|436.47|439.17|436.37|439.36|436.56|439.17|436.37|0
1650588560000|2022-04-22 00:49:20|439.36|436.56|439.36|436.56|439.46|436.66|439.36|436.56|0
1650588570000|2022-04-22 00:49:30|439.27|436.47|439.17|436.37|439.27|436.47|439.17|436.37|0
1650588580000|2022-04-22 00:49:40|439.36|436.56|439.55|436.75|439.55|436.75|439.36|436.56|0
1650588590000|2022-04-22 00:49:50|439.46|436.66|440.9|438.1|440.9|438.1|439.46|436.66|0
1650588600000|2022-04-22 00:50:00|440.32|437.52|440.13|437.33|440.32|437.52|440.13|437.33|0
1650588610000|2022-04-22 00:50:10|440.04|437.24|440.62|437.82|440.62|437.82|440.04|437.24|0
1650588620000|2022-04-22 00:50:20|440.52|437.72|440.71|437.91|440.71|437.91|440.52|437.72|0
1650588630000|2022-04-22 00:50:30|440.9|438.1|440.9|438.1|441.1|438.3|440.9|438.1|0
1650588640000|2022-04-22 00:50:40|441.1|438.3|441.1|438.3|441.1|438.3|440.9|438.1|0
1650588650000|2022-04-22 00:50:50|440.9|438.1|440.32|437.52|440.9|438.1|440.32|437.52|0
1650588660000|2022-04-22 00:51:00|440.62|437.82|441.1|438.3|441.1|438.3|440.62|437.82|0
1650588670000|2022-04-22 00:51:10|441.29|438.49|441.48|438.68|441.48|438.68|441.29|438.49|0
1650588680000|2022-04-22 00:51:20|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1650588690000|2022-04-22 00:51:30|440.71|437.91|440.32|437.52|440.71|437.91|440.32|437.52|0
1650588700000|2022-04-22 00:51:40|440.13|437.33|439.74|436.94|440.13|437.33|439.55|436.75|0
1650588710000|2022-04-22 00:51:50|439.84|437.04|439.84|437.04|439.94|437.14|439.84|437.04|0
1650588720000|2022-04-22 00:52:00|439.74|436.94|439.65|436.85|439.74|436.94|439.65|436.85|0
1650588730000|2022-04-22 00:52:10|439.55|436.75|439.36|436.56|439.74|436.94|439.36|436.56|0
1650588740000|2022-04-22 00:52:20|438.59|435.79|438.39|435.59|438.59|435.79|438.3|435.5|0
1650588750000|2022-04-22 00:52:30|438.59|435.79|438.39|435.59|438.97|436.17|438.39|435.59|0
1650588760000|2022-04-22 00:52:40|438.59|435.79|438.59|435.79|438.78|435.98|438.59|435.79|0
1650588770000|2022-04-22 00:52:50|439.16|436.36|440.32|437.52|440.32|437.52|439.16|436.36|0
1650588780000|2022-04-22 00:53:00|439.74|436.94|439.16|436.36|439.74|436.94|439.16|436.36|0
1650588790000|2022-04-22 00:53:10|439.26|436.46|439.36|436.56|439.36|436.56|439.26|436.46|0
1650588800000|2022-04-22 00:53:20|439.55|436.75|439.55|436.75|439.55|436.75|439.16|436.36|0
1650588810000|2022-04-22 00:53:30|439.36|436.56|439.36|436.56|439.46|436.66|439.36|436.56|0
1650588820000|2022-04-22 00:53:40|439.55|436.75|439.55|436.75|439.55|436.75|439.36|436.56|0
1650588830000|2022-04-22 00:53:50|439.36|436.56|439.16|436.36|439.36|436.56|439.16|436.36|0
1650588840000|2022-04-22 00:54:00|438.78|435.98|438.69|435.89|438.97|436.17|438.69|435.89|0
1650588850000|2022-04-22 00:54:10|438.39|435.59|438.39|435.59|438.39|435.59|438.39|435.59|0
1650588860000|2022-04-22 00:54:20|438.3|435.5|438.59|435.79|438.59|435.79|438.3|435.5|0
1650588870000|2022-04-22 00:54:30|438.78|435.98|438.88|436.08|438.88|436.08|438.58|435.78|0
1650588880000|2022-04-22 00:54:40|438.78|435.98|438.58|435.78|438.78|435.98|438.58|435.78|0
1650588890000|2022-04-22 00:54:50|438.69|435.89|438.78|435.98|438.78|435.98|438.39|435.59|0
1650588900000|2022-04-22 00:55:00|438.58|435.78|438.69|435.89|438.97|436.17|438.58|435.78|0
1650588910000|2022-04-22 00:55:10|438.78|435.98|438.58|435.78|438.78|435.98|438.58|435.78|0
1650588920000|2022-04-22 00:55:20|438.39|435.59|438.2|435.4|438.39|435.59|438.2|435.4|0
1650588930000|2022-04-22 00:55:30|437.81|435.01|437.24|434.44|437.81|435.01|437.24|434.44|0
1650588940000|2022-04-22 00:55:40|437.62|434.82|437.62|434.82|437.62|434.82|437.24|434.44|0
1650588950000|2022-04-22 00:55:50|437.34|434.54|436.85|434.05|437.34|434.54|436.85|434.05|0
1650588960000|2022-04-22 00:56:00|436.66|433.86|437.14|434.34|437.14|434.34|436.66|433.86|0
1650588970000|2022-04-22 00:56:10|437.24|434.44|437.43|434.63|437.43|434.63|437.24|434.44|0
1650588980000|2022-04-22 00:56:20|437.04|434.24|437.04|434.24|437.04|434.24|436.85|434.05|0
1650588990000|2022-04-22 00:56:30|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1650589000000|2022-04-22 00:56:40|436.66|433.86|436.66|433.86|436.66|433.86|436.47|433.67|0
1650589010000|2022-04-22 00:56:50|436.47|433.67|436.47|433.67|436.57|433.77|436.47|433.67|0
1650589020000|2022-04-22 00:57:00|436.27|433.47|436.27|433.47|436.47|433.67|436.27|433.47|0
1650589030000|2022-04-22 00:57:10|436.37|433.57|436.47|433.67|436.47|433.67|436.37|433.57|0
1650589040000|2022-04-22 00:57:20|436.08|433.28|436.27|433.47|436.47|433.67|436.08|433.28|0
1650589050000|2022-04-22 00:57:30|436.18|433.38|436.47|433.67|436.47|433.67|436.18|433.38|0
1650589060000|2022-04-22 00:57:40|436.27|433.47|436.08|433.28|436.27|433.47|436.08|433.28|0
1650589070000|2022-04-22 00:57:50|436.27|433.47|436.47|433.67|436.47|433.67|436.27|433.47|0
1650589080000|2022-04-22 00:58:00|436.66|433.86|436.47|433.67|436.66|433.86|436.47|433.67|0
1650589090000|2022-04-22 00:58:10|436.66|433.86|436.95|434.15|436.95|434.15|436.66|433.86|0
1650589100000|2022-04-22 00:58:20|437.04|434.24|437.62|434.82|437.62|434.82|437.04|434.24|0
1650589110000|2022-04-22 00:58:30|437.81|435.01|437.62|434.82|437.81|435.01|437.62|434.82|0
1650589120000|2022-04-22 00:58:40|437.24|434.44|436.85|434.05|437.24|434.44|436.85|434.05|0
1650589130000|2022-04-22 00:58:50|437.04|434.24|437.43|434.63|437.43|434.63|437.04|434.24|0
1650589140000|2022-04-22 00:59:00|437.24|434.44|436.85|434.05|437.43|434.63|436.85|434.05|0
1650589150000|2022-04-22 00:59:10|437.04|434.24|437.43|434.63|437.43|434.63|437.04|434.24|0
1650589160000|2022-04-22 00:59:20|437.04|434.24|437.23|434.43|437.23|434.43|436.95|434.15|0
1650589170000|2022-04-22 00:59:30|437.04|434.24|437.04|434.24|437.04|434.24|437.04|434.24|0
1650589180000|2022-04-22 00:59:40|437.23|434.43|437.04|434.24|437.23|434.43|437.04|434.24|0
1650589190000|2022-04-22 00:59:50|436.66|433.86|436.08|433.28|436.66|433.86|436.08|433.28|0
1650589200000|2022-04-22 01:00:00|436.27|433.47|435.99|433.19|436.27|433.47|435.89|433.09|0
1650589210000|2022-04-22 01:00:10|435.89|433.09|436.27|433.47|436.27|433.47|435.89|433.09|0
1650589220000|2022-04-22 01:00:20|436.08|433.28|437.23|434.43|437.23|434.43|436.08|433.28|0
1650589230000|2022-04-22 01:00:30|437.14|434.34|437.23|434.43|437.23|434.43|437.14|434.34|0
1650589240000|2022-04-22 01:00:40|437.04|434.24|437.04|434.24|437.04|434.24|436.85|434.05|0
1650589250000|2022-04-22 01:00:50|436.85|434.05|436.46|433.66|436.85|434.05|436.46|433.66|0
1650589260000|2022-04-22 01:01:00|436.27|433.47|436.27|433.47|436.27|433.47|436.18|433.38|0
1650589270000|2022-04-22 01:01:10|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1650589280000|2022-04-22 01:01:20|436.27|433.47|436.08|433.28|436.27|433.47|436.08|433.28|0
1650589290000|2022-04-22 01:01:30|436.27|433.47|435.5|432.7|436.27|433.47|435.31|432.51|0
1650589300000|2022-04-22 01:01:40|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1650589310000|2022-04-22 01:01:50|435.41|432.61|435.7|432.9|435.7|432.9|435.41|432.61|0
1650589320000|2022-04-22 01:02:00|435.89|433.09|435.7|432.9|435.89|433.09|435.7|432.9|0
1650589330000|2022-04-22 01:02:10|435.5|432.7|436.27|433.47|436.27|433.47|435.5|432.7|0
1650589340000|2022-04-22 01:02:20|436.08|433.28|435.89|433.09|436.18|433.38|435.89|433.09|0
1650589350000|2022-04-22 01:02:30|436.08|433.28|435.99|433.19|436.08|433.28|435.99|433.19|0
1650589360000|2022-04-22 01:02:40|435.89|433.09|435.89|433.09|435.89|433.09|435.5|432.7|0
1650589370000|2022-04-22 01:02:50|435.7|432.9|435.5|432.7|435.7|432.9|435.5|432.7|0
1650589380000|2022-04-22 01:03:00|435.7|432.9|435.5|432.7|435.7|432.9|435.5|432.7|0
1650589390000|2022-04-22 01:03:10|435.7|432.9|435.89|433.09|435.89|433.09|435.7|432.9|0
1650589400000|2022-04-22 01:03:20|436.08|433.28|436.27|433.47|436.27|433.47|436.08|433.28|0
1650589410000|2022-04-22 01:03:30|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1650589420000|2022-04-22 01:03:40|436.27|433.47|436.66|433.86|436.76|433.96|436.27|433.47|0
1650589430000|2022-04-22 01:03:50|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1650589440000|2022-04-22 01:04:00|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1650589450000|2022-04-22 01:04:10|436.46|433.66|436.66|433.86|436.66|433.86|436.46|433.66|0
1650589460000|2022-04-22 01:04:20|436.76|433.96|437.04|434.24|437.04|434.24|436.66|433.86|0
1650589470000|2022-04-22 01:04:30|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1650589480000|2022-04-22 01:04:40|436.66|433.86|436.46|433.66|436.66|433.86|436.46|433.66|0
1650589490000|2022-04-22 01:04:50|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1650589510000|2022-04-22 01:05:10|436.46|433.66|436.18|433.38|436.46|433.66|436.18|433.38|0
1650589520000|2022-04-22 01:05:20|436.27|433.47|436.08|433.28|436.27|433.47|436.08|433.28|0
1650589540000|2022-04-22 01:05:40|435.89|433.09|435.89|433.09|435.89|433.09|435.89|433.09|0
1650589550000|2022-04-22 01:05:50|436.08|433.28|436.27|433.47|436.27|433.47|436.08|433.28|0
1650589560000|2022-04-22 01:06:00|436.08|433.28|436.46|433.66|436.56|433.76|436.08|433.28|0
1650589570000|2022-04-22 01:06:10|436.37|433.57|436.08|433.28|436.46|433.66|436.08|433.28|0
1650589580000|2022-04-22 01:06:20|436.27|433.47|436.27|433.47|436.37|433.57|436.27|433.47|0
1650589590000|2022-04-22 01:06:30|436.46|433.66|436.37|433.57|436.46|433.66|436.37|433.57|0
1650589600000|2022-04-22 01:06:40|436.46|433.66|436.66|433.86|436.66|433.86|436.46|433.66|0
1650589610000|2022-04-22 01:06:50|436.85|434.05|436.46|433.66|436.85|434.05|436.46|433.66|0
1650589620000|2022-04-22 01:07:00|436.37|433.57|436.27|433.47|436.37|433.57|436.27|433.47|0
1650589630000|2022-04-22 01:07:10|436.08|433.28|436.18|433.38|436.18|433.38|436.08|433.28|0
1650589640000|2022-04-22 01:07:20|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1650589650000|2022-04-22 01:07:30|436.27|433.47|436.27|433.47|436.27|433.47|436.27|433.47|0
1650589670000|2022-04-22 01:07:50|436.46|433.66|436.46|433.66|436.46|433.66|436.27|433.47|0
1650589680000|2022-04-22 01:08:00|436.56|433.76|436.46|433.66|436.56|433.76|436.46|433.66|0
1650589690000|2022-04-22 01:08:10|436.27|433.47|436.27|433.47|436.27|433.47|436.27|433.47|0
1650589700000|2022-04-22 01:08:20|436.46|433.66|436.46|433.66|436.56|433.76|436.46|433.66|0
1650589710000|2022-04-22 01:08:30|436.56|433.76|436.27|433.47|436.56|433.76|436.27|433.47|0
1650589720000|2022-04-22 01:08:40|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1650589730000|2022-04-22 01:08:50|436.27|433.47|436.08|433.28|436.27|433.47|436.08|433.28|0
1650589740000|2022-04-22 01:09:00|435.89|433.09|435.89|433.09|435.99|433.19|435.89|433.09|0
1650589760000|2022-04-22 01:09:20|436.08|433.28|435.89|433.09|436.08|433.28|435.89|433.09|0
1650589770000|2022-04-22 01:09:30|435.69|432.89|435.89|433.09|435.89|433.09|435.69|432.89|0
1650589780000|2022-04-22 01:09:40|435.69|432.89|435.31|432.51|435.69|432.89|435.31|432.51|0
1650589790000|2022-04-22 01:09:50|435.12|432.32|435.22|432.42|435.22|432.42|435.12|432.32|0
1650589800000|2022-04-22 01:10:00|435.12|432.32|434.92|432.12|435.12|432.32|434.92|432.12|0
1650589820000|2022-04-22 01:10:20|435.12|432.32|435.12|432.32|435.12|432.32|435.02|432.22|0
1650589830000|2022-04-22 01:10:30|435.31|432.51|435.88|433.08|435.88|433.08|435.31|432.51|0
1650589840000|2022-04-22 01:10:40|435.69|432.89|435.6|432.8|435.69|432.89|435.5|432.7|0
1650589850000|2022-04-22 01:10:50|435.69|432.89|435.88|433.08|435.88|433.08|435.69|432.89|0
1650589860000|2022-04-22 01:11:00|436.08|433.28|435.88|433.08|436.08|433.28|435.88|433.08|0
1650589870000|2022-04-22 01:11:10|436.08|433.28|435.88|433.08|436.08|433.28|435.88|433.08|0
1650589880000|2022-04-22 01:11:20|436.08|433.28|436.08|433.28|436.08|433.28|435.88|433.08|0
1650589890000|2022-04-22 01:11:30|435.88|433.08|435.5|432.7|435.88|433.08|435.5|432.7|0
1650589900000|2022-04-22 01:11:40|435.6|432.8|435.5|432.7|435.69|432.89|435.5|432.7|0
1650589910000|2022-04-22 01:11:50|435.69|432.89|435.41|432.61|435.69|432.89|435.41|432.61|0
1650589920000|2022-04-22 01:12:00|435.31|432.51|435.31|432.51|435.41|432.61|435.22|432.42|0
1650589930000|2022-04-22 01:12:10|435.41|432.61|435.5|432.7|435.69|432.89|435.41|432.61|0
1650589940000|2022-04-22 01:12:20|435.6|432.8|435.69|432.89|435.69|432.89|435.6|432.8|0
1650589950000|2022-04-22 01:12:30|435.5|432.7|435.69|432.89|435.69|432.89|435.5|432.7|0
1650589960000|2022-04-22 01:12:40|435.79|432.99|435.88|433.08|435.88|433.08|435.79|432.99|0
1650589970000|2022-04-22 01:12:50|435.5|432.7|435.12|432.32|435.5|432.7|435.12|432.32|0
1650589980000|2022-04-22 01:13:00|435.31|432.51|435.5|432.7|435.5|432.7|435.31|432.51|0
1650589990000|2022-04-22 01:13:10|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1650590000000|2022-04-22 01:13:20|435.5|432.7|435.31|432.51|435.5|432.7|435.31|432.51|0
1650590010000|2022-04-22 01:13:30|435.41|432.61|435.31|432.51|435.41|432.61|435.31|432.51|0
1650590020000|2022-04-22 01:13:40|435.5|432.7|435.5|432.7|435.5|432.7|435.41|432.61|0
1650590030000|2022-04-22 01:13:50|435.69|432.89|435.69|432.89|435.88|433.08|435.69|432.89|0
1650590040000|2022-04-22 01:14:00|435.88|433.08|435.69|432.89|435.88|433.08|435.69|432.89|0
1650590050000|2022-04-22 01:14:10|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1650590060000|2022-04-22 01:14:20|435.31|432.51|435.31|432.51|435.41|432.61|435.31|432.51|0
1650590070000|2022-04-22 01:14:30|435.11|432.31|435.11|432.31|435.11|432.31|435.11|432.31|0
1650590080000|2022-04-22 01:14:40|435.31|432.51|435.11|432.31|435.31|432.51|435.11|432.31|0
1650590090000|2022-04-22 01:14:50|435.21|432.41|435.11|432.31|435.21|432.41|434.92|432.12|0
1650590100000|2022-04-22 01:15:00|435.21|432.41|435.11|432.31|435.21|432.41|435.11|432.31|0
1650590110000|2022-04-22 01:15:10|435.21|432.41|435.11|432.31|435.21|432.41|434.92|432.12|0
1650590120000|2022-04-22 01:15:20|434.92|432.12|434.73|431.93|434.92|432.12|434.73|431.93|0
1650590130000|2022-04-22 01:15:30|434.54|431.74|434.92|432.12|434.92|432.12|434.45|431.65|0
1650590140000|2022-04-22 01:15:40|435.11|432.31|435.11|432.31|435.11|432.31|435.11|432.31|0
1650590150000|2022-04-22 01:15:50|434.92|432.12|435.11|432.31|435.11|432.31|434.92|432.12|0
1650590160000|2022-04-22 01:16:00|434.92|432.12|434.92|432.12|435.11|432.31|434.92|432.12|0
1650590170000|2022-04-22 01:16:10|435.11|432.31|434.83|432.03|435.11|432.31|434.83|432.03|0
1650590180000|2022-04-22 01:16:20|434.92|432.12|434.35|431.55|435.02|432.22|434.35|431.55|0
1650590190000|2022-04-22 01:16:30|433.96|431.16|433.58|430.78|433.96|431.16|433.58|430.78|0
1650590200000|2022-04-22 01:16:40|433.77|430.97|434.54|431.74|434.54|431.74|433.58|430.78|0
1650590210000|2022-04-22 01:16:50|434.73|431.93|434.54|431.74|434.73|431.93|434.54|431.74|0
1650590220000|2022-04-22 01:17:00|434.83|432.03|434.92|432.12|435.02|432.22|434.73|431.93|0
1650590230000|2022-04-22 01:17:10|435.02|432.22|434.73|431.93|435.02|432.22|434.73|431.93|0
1650590240000|2022-04-22 01:17:20|434.64|431.84|434.54|431.74|434.64|431.84|434.54|431.74|0
1650590250000|2022-04-22 01:17:30|434.73|431.93|434.54|431.74|434.73|431.93|434.54|431.74|0
1650590260000|2022-04-22 01:17:40|434.73|431.93|434.83|432.03|434.83|432.03|434.54|431.74|0
1650590270000|2022-04-22 01:17:50|434.73|431.93|434.54|431.74|434.73|431.93|434.35|431.55|0
1650590280000|2022-04-22 01:18:00|434.45|431.65|434.64|431.84|434.73|431.93|434.45|431.65|0
1650590290000|2022-04-22 01:18:10|434.54|431.74|434.54|431.74|434.54|431.74|434.35|431.55|0
1650590300000|2022-04-22 01:18:20|434.64|431.84|434.64|431.84|434.64|431.84|434.54|431.74|0
1650590310000|2022-04-22 01:18:30|434.73|431.93|434.35|431.55|434.73|431.93|434.15|431.35|0
1650590320000|2022-04-22 01:18:40|434.45|431.65|434.15|431.35|434.45|431.65|434.15|431.35|0
1650590330000|2022-04-22 01:18:50|434.35|431.55|434.25|431.45|434.35|431.55|434.25|431.45|0
1650590340000|2022-04-22 01:19:00|434.15|431.35|433.96|431.16|434.15|431.35|433.58|430.78|0
1650590350000|2022-04-22 01:19:10|433.77|430.97|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590360000|2022-04-22 01:19:20|433.49|430.69|433.2|430.4|433.49|430.69|433.2|430.4|0
1650590370000|2022-04-22 01:19:30|433.77|430.97|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590380000|2022-04-22 01:19:40|433.68|430.88|433.77|430.97|433.77|430.97|433.68|430.88|0
1650590390000|2022-04-22 01:19:50|434.25|431.45|434.15|431.35|434.35|431.55|434.15|431.35|0
1650590400000|2022-04-22 01:20:00|433.96|431.16|434.15|431.35|434.15|431.35|433.77|430.97|0
1650590410000|2022-04-22 01:20:10|434.25|431.45|434.15|431.35|434.25|431.45|434.15|431.35|0
1650590430000|2022-04-22 01:20:30|434.35|431.55|434.25|431.45|434.35|431.55|434.15|431.35|0
1650590440000|2022-04-22 01:20:40|434.35|431.55|434.35|431.55|434.35|431.55|434.25|431.45|0
1650590450000|2022-04-22 01:20:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1650590460000|2022-04-22 01:21:00|434.44|431.64|434.44|431.64|434.44|431.64|434.44|431.64|0
1650590470000|2022-04-22 01:21:10|434.54|431.74|434.34|431.54|434.54|431.74|434.34|431.54|0
1650590480000|2022-04-22 01:21:20|434.44|431.64|434.34|431.54|434.44|431.64|434.34|431.54|0
1650590490000|2022-04-22 01:21:30|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1650590500000|2022-04-22 01:21:40|433.77|430.97|433.96|431.16|434.06|431.26|433.77|430.97|0
1650590510000|2022-04-22 01:21:50|434.06|431.26|433.68|430.88|434.06|431.26|433.68|430.88|0
1650590520000|2022-04-22 01:22:00|433.77|430.97|433.87|431.07|433.96|431.16|433.77|430.97|0
1650590530000|2022-04-22 01:22:10|433.77|430.97|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590540000|2022-04-22 01:22:20|433.77|430.97|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590550000|2022-04-22 01:22:30|433.77|430.97|433.77|430.97|433.77|430.97|433.77|430.97|0
1650590560000|2022-04-22 01:22:40|433.58|430.78|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590590000|2022-04-22 01:23:10|433.77|430.97|433.68|430.88|433.77|430.97|433.68|430.88|0
1650590600000|2022-04-22 01:23:20|433.58|430.78|433.39|430.59|433.58|430.78|433.39|430.59|0
1650590610000|2022-04-22 01:23:30|433.58|430.78|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590630000|2022-04-22 01:23:50|433.68|430.88|433.58|430.78|433.68|430.88|433.58|430.78|0
1650590640000|2022-04-22 01:24:00|433.68|430.88|433.68|430.88|433.68|430.88|433.58|430.78|0
1650590650000|2022-04-22 01:24:10|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1650590660000|2022-04-22 01:24:20|433.87|431.07|433.77|430.97|433.87|431.07|433.77|430.97|0
1650590680000|2022-04-22 01:24:40|433.58|430.78|433.77|430.97|433.77|430.97|433.58|430.78|0
1650590690000|2022-04-22 01:24:50|433.96|431.16|433.77|430.97|433.96|431.16|433.77|430.97|0
1650590700000|2022-04-22 01:25:00|433.58|430.78|432.04|429.24|433.58|430.78|432.04|429.24|0
1650590710000|2022-04-22 01:25:10|432.43|429.63|432.62|429.82|432.62|429.82|432.43|429.63|0
1650590720000|2022-04-22 01:25:20|432.81|430.01|433|430.2|433|430.2|432.72|429.92|0
1650590730000|2022-04-22 01:25:30|433.19|430.39|433.19|430.39|433.19|430.39|433.19|430.39|0
1650590740000|2022-04-22 01:25:40|433.29|430.49|433.38|430.58|433.38|430.58|433.29|430.49|0
1650590750000|2022-04-22 01:25:50|433.1|430.3|433.19|430.39|433.19|430.39|433.1|430.3|0
1650590760000|2022-04-22 01:26:00|433.38|430.58|433.58|430.78|433.58|430.78|433.38|430.58|0
1650590770000|2022-04-22 01:26:10|433.77|430.97|433.96|431.16|433.96|431.16|433.77|430.97|0
1650590780000|2022-04-22 01:26:20|433.77|430.97|433.58|430.78|433.77|430.97|433.58|430.78|0
1650590790000|2022-04-22 01:26:30|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1650590800000|2022-04-22 01:26:40|433.48|430.68|433.77|430.97|433.77|430.97|433.48|430.68|0
1650590820000|2022-04-22 01:27:00|433.68|430.88|433.58|430.78|433.68|430.88|433.58|430.78|0
1650590830000|2022-04-22 01:27:10|433.77|430.97|433.77|430.97|433.77|430.97|433.77|430.97|0
1650590840000|2022-04-22 01:27:20|433.58|430.78|433.58|430.78|433.68|430.88|433.58|430.78|0
1650590850000|2022-04-22 01:27:30|433.77|430.97|433.87|431.07|433.87|431.07|433.77|430.97|0
1650590860000|2022-04-22 01:27:40|433.96|431.16|433.77|430.97|433.96|431.16|433.77|430.97|0
1650590870000|2022-04-22 01:27:50|433.96|431.16|433.77|430.97|433.96|431.16|433.77|430.97|0
1650590880000|2022-04-22 01:28:00|433.87|431.07|434.34|431.54|434.34|431.54|433.87|431.07|0
1650590890000|2022-04-22 01:28:10|434.44|431.64|434.73|431.93|434.73|431.93|434.44|431.64|0
1650590900000|2022-04-22 01:28:20|434.92|432.12|435.49|432.69|435.49|432.69|434.92|432.12|0
1650590910000|2022-04-22 01:28:30|435.88|433.08|436.07|433.27|436.07|433.27|435.88|433.08|0
1650590920000|2022-04-22 01:28:40|435.69|432.89|435.69|432.89|435.88|433.08|435.69|432.89|0
1650590930000|2022-04-22 01:28:50|435.3|432.5|436.07|433.27|436.07|433.27|435.3|432.5|0
1650590940000|2022-04-22 01:29:00|435.98|433.18|435.88|433.08|436.07|433.27|435.88|433.08|0
1650590950000|2022-04-22 01:29:10|435.4|432.6|436.07|433.27|436.07|433.27|435.4|432.6|0
1650590960000|2022-04-22 01:29:20|436.26|433.46|436.46|433.66|436.46|433.66|436.26|433.46|0
1650590970000|2022-04-22 01:29:30|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1650590980000|2022-04-22 01:29:40|436.46|433.66|436.46|433.66|436.65|433.85|436.46|433.66|0
1650590990000|2022-04-22 01:29:50|436.26|433.46|436.26|433.46|436.26|433.46|436.07|433.27|0
1650591000000|2022-04-22 01:30:00|435.88|433.08|435.88|433.08|435.88|433.08|435.88|433.08|0
1650591010000|2022-04-22 01:30:10|435.69|432.89|435.4|432.6|435.69|432.89|435.3|432.5|0
1650591020000|2022-04-22 01:30:20|435.49|432.69|435.49|432.69|435.59|432.79|435.3|432.5|0
1650591030000|2022-04-22 01:30:30|435.4|432.6|435.3|432.5|435.4|432.6|435.3|432.5|0
1650591040000|2022-04-22 01:30:40|435.4|432.6|435.88|433.08|436.07|433.27|435.4|432.6|0
1650591050000|2022-04-22 01:30:50|436.07|433.27|436.26|433.46|436.26|433.46|435.88|433.08|0
1650591060000|2022-04-22 01:31:00|436.45|433.65|436.65|433.85|436.65|433.85|436.45|433.65|0
1650591070000|2022-04-22 01:31:10|436.84|434.04|437.22|434.42|437.22|434.42|436.84|434.04|0
1650591080000|2022-04-22 01:31:20|437.42|434.62|437.42|434.62|437.61|434.81|437.42|434.62|0
1650591090000|2022-04-22 01:31:30|437.8|435|437.03|434.23|437.8|435|437.03|434.23|0
1650591100000|2022-04-22 01:31:40|437.42|434.62|437.71|434.91|437.71|434.91|437.22|434.42|0
1650591110000|2022-04-22 01:31:50|437.61|434.81|437.99|435.19|437.99|435.19|437.61|434.81|0
1650591120000|2022-04-22 01:32:00|437.61|434.81|437.42|434.62|437.61|434.81|437.42|434.62|0
1650591130000|2022-04-22 01:32:10|437.71|434.91|437.8|435|437.8|435|437.61|434.81|0
1650591140000|2022-04-22 01:32:20|437.9|435.1|437.61|434.81|437.99|435.19|437.61|434.81|0
1650591150000|2022-04-22 01:32:30|437.71|434.91|437.42|434.62|437.71|434.91|437.42|434.62|0
1650591160000|2022-04-22 01:32:40|437.61|434.81|437.52|434.72|437.8|435|437.52|434.72|0
1650591170000|2022-04-22 01:32:50|437.03|434.23|437.03|434.23|437.03|434.23|437.03|434.23|0
1650591180000|2022-04-22 01:33:00|436.84|434.04|436.17|433.37|436.84|434.04|436.17|433.37|0
1650591190000|2022-04-22 01:33:10|436.07|433.27|436.07|433.27|436.07|433.27|436.07|433.27|0
1650591200000|2022-04-22 01:33:20|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1650591210000|2022-04-22 01:33:30|436.36|433.56|436.36|433.56|436.45|433.65|436.36|433.56|0
1650591220000|2022-04-22 01:33:40|436.26|433.46|436.65|433.85|436.65|433.85|436.07|433.27|0
1650591230000|2022-04-22 01:33:50|436.84|434.04|436.84|434.04|436.84|434.04|436.75|433.95|0
1650591250000|2022-04-22 01:34:10|436.65|433.85|436.55|433.75|436.65|433.85|436.55|433.75|0
1650591260000|2022-04-22 01:34:20|436.65|433.85|436.55|433.75|436.65|433.85|436.45|433.65|0
1650591270000|2022-04-22 01:34:30|436.26|433.46|435.68|432.88|436.36|433.56|435.68|432.88|0
1650591280000|2022-04-22 01:34:40|435.49|432.69|435.49|432.69|435.59|432.79|435.49|432.69|0
1650591290000|2022-04-22 01:34:50|435.59|432.79|435.88|433.08|435.88|433.08|435.59|432.79|0
1650591300000|2022-04-22 01:35:00|435.68|432.88|435.11|432.31|435.68|432.88|434.92|432.12|0
1650591310000|2022-04-22 01:35:10|434.92|432.12|434.92|432.12|434.92|432.12|434.72|431.92|0
1650591320000|2022-04-22 01:35:20|434.53|431.73|434.92|432.12|434.92|432.12|434.53|431.73|0
1650591330000|2022-04-22 01:35:30|435.11|432.31|434.72|431.92|435.11|432.31|434.72|431.92|0
1650591340000|2022-04-22 01:35:40|435.11|432.31|434.34|431.54|435.11|432.31|434.34|431.54|0
1650591350000|2022-04-22 01:35:50|434.53|431.73|434.53|431.73|434.53|431.73|434.34|431.54|0
1650591360000|2022-04-22 01:36:00|434.34|431.54|433.96|431.16|434.34|431.54|433.96|431.16|0
1650591370000|2022-04-22 01:36:10|434.06|431.26|433.57|430.77|434.06|431.26|433.57|430.77|0
1650591380000|2022-04-22 01:36:20|433.76|430.96|433.76|430.96|433.76|430.96|433.76|430.96|0
1650591390000|2022-04-22 01:36:30|433.96|431.16|434.06|431.26|434.06|431.26|433.96|431.16|0
1650591400000|2022-04-22 01:36:40|433.96|431.16|434.34|431.54|434.34|431.54|433.96|431.16|0
1650591410000|2022-04-22 01:36:50|434.53|431.73|434.72|431.92|434.72|431.92|434.53|431.73|0
1650591420000|2022-04-22 01:37:00|434.34|431.54|434.53|431.73|434.53|431.73|434.34|431.54|0
1650591430000|2022-04-22 01:37:10|434.72|431.92|435.02|432.22|435.02|432.22|434.72|431.92|0
1650591440000|2022-04-22 01:37:20|435.11|432.31|435.3|432.5|435.3|432.5|435.11|432.31|0
1650591450000|2022-04-22 01:37:30|435.49|432.69|435.3|432.5|435.49|432.69|435.3|432.5|0
1650591460000|2022-04-22 01:37:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1650591470000|2022-04-22 01:37:50|435.68|432.88|435.59|432.79|436.07|433.27|435.59|432.79|0
1650591480000|2022-04-22 01:38:00|435.88|433.08|436.45|433.65|436.45|433.65|435.88|433.08|0
1650591490000|2022-04-22 01:38:10|435.49|432.69|435.68|432.88|435.98|433.18|435.49|432.69|0
1650591500000|2022-04-22 01:38:20|435.49|432.69|435.68|432.88|435.68|432.88|435.49|432.69|0
1650591510000|2022-04-22 01:38:30|435.78|432.98|435.88|433.08|435.88|433.08|435.68|432.88|0
1650591520000|2022-04-22 01:38:40|436.07|433.27|435.88|433.08|436.07|433.27|435.88|433.08|0
1650591530000|2022-04-22 01:38:50|435.68|432.88|435.88|433.08|435.88|433.08|435.68|432.88|0
1650591540000|2022-04-22 01:39:00|436.07|433.27|436.26|433.46|436.26|433.46|436.07|433.27|0
1650591550000|2022-04-22 01:39:10|436.45|433.65|436.45|433.65|436.45|433.65|436.07|433.27|0
1650591560000|2022-04-22 01:39:20|436.64|433.84|436.26|433.46|436.64|433.84|436.26|433.46|0
1650591570000|2022-04-22 01:39:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1650591580000|2022-04-22 01:39:40|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1650591590000|2022-04-22 01:39:50|436.45|433.65|436.64|433.84|436.64|433.84|436.45|433.65|0
1650591600000|2022-04-22 01:40:00|436.84|434.04|436.64|433.84|436.84|434.04|436.36|433.56|0
1650591610000|2022-04-22 01:40:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1650591620000|2022-04-22 01:40:20|436.26|433.46|436.26|433.46|436.64|433.84|436.26|433.46|0
1650591630000|2022-04-22 01:40:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1650591640000|2022-04-22 01:40:40|436.36|433.56|436.45|433.65|436.45|433.65|436.36|433.56|0
1650591650000|2022-04-22 01:40:50|436.64|433.84|436.64|433.84|436.64|433.84|436.45|433.65|0
1650591660000|2022-04-22 01:41:00|436.55|433.75|437.41|434.61|437.41|434.61|436.55|433.75|0
1650591670000|2022-04-22 01:41:10|437.61|434.81|437.03|434.23|437.61|434.81|436.84|434.04|0
1650591680000|2022-04-22 01:41:20|436.94|434.14|437.03|434.23|437.03|434.23|436.94|434.14|0
1650591690000|2022-04-22 01:41:30|436.84|434.04|437.41|434.61|437.41|434.61|436.84|434.04|0
1650591700000|2022-04-22 01:41:40|437.03|434.23|436.94|434.14|437.03|434.23|436.94|434.14|0
1650591710000|2022-04-22 01:41:50|436.74|433.94|437.03|434.23|437.03|434.23|436.74|433.94|0
1650591720000|2022-04-22 01:42:00|436.84|434.04|437.03|434.23|437.03|434.23|436.84|434.04|0
1650591730000|2022-04-22 01:42:10|437.22|434.42|436.84|434.04|437.22|434.42|436.84|434.04|0
1650591760000|2022-04-22 01:42:40|437.03|434.23|437.03|434.23|437.22|434.42|437.03|434.23|0
1650591770000|2022-04-22 01:42:50|436.94|434.14|437.03|434.23|437.03|434.23|436.84|434.04|0
1650591780000|2022-04-22 01:43:00|436.94|434.14|437.22|434.42|437.22|434.42|436.94|434.14|0
1650591790000|2022-04-22 01:43:10|437.41|434.61|437.32|434.52|437.41|434.61|437.32|434.52|0
1650591800000|2022-04-22 01:43:20|437.41|434.61|437.32|434.52|437.41|434.61|437.32|434.52|0
1650591810000|2022-04-22 01:43:30|437.41|434.61|436.84|434.04|437.41|434.61|436.84|434.04|0
1650591820000|2022-04-22 01:43:40|437.03|434.23|436.84|434.04|437.03|434.23|436.84|434.04|0
1650591830000|2022-04-22 01:43:50|437.13|434.33|436.64|433.84|437.13|434.33|436.64|433.84|0
1650591840000|2022-04-22 01:44:00|436.84|434.04|436.84|434.04|436.94|434.14|436.84|434.04|0
1650591850000|2022-04-22 01:44:10|436.94|434.14|437.03|434.23|437.22|434.42|436.94|434.14|0
1650591860000|2022-04-22 01:44:20|436.84|434.04|436.84|434.04|436.84|434.04|436.84|434.04|0
1650591870000|2022-04-22 01:44:30|436.74|433.94|436.64|433.84|436.74|433.94|436.64|433.84|0
1650591890000|2022-04-22 01:44:50|436.45|433.65|436.64|433.84|436.64|433.84|436.45|433.65|0
1650591900000|2022-04-22 01:45:00|436.26|433.46|436.84|434.04|436.84|434.04|436.26|433.46|0
1650591910000|2022-04-22 01:45:10|436.94|434.14|437.03|434.23|437.03|434.23|436.64|433.84|0
1650591920000|2022-04-22 01:45:20|436.64|433.84|436.64|433.84|436.64|433.84|436.55|433.75|0
1650591930000|2022-04-22 01:45:30|436.74|433.94|437.03|434.23|437.03|434.23|436.64|433.84|0
1650591940000|2022-04-22 01:45:40|436.83|434.03|437.03|434.23|437.03|434.23|436.83|434.03|0
1650591950000|2022-04-22 01:45:50|437.22|434.42|437.03|434.23|437.22|434.42|437.03|434.23|0
1650591960000|2022-04-22 01:46:00|437.41|434.61|437.8|435|437.8|435|437.32|434.52|0
1650591970000|2022-04-22 01:46:10|437.9|435.1|437.8|435|437.9|435.1|437.8|435|0
1650591980000|2022-04-22 01:46:20|437.99|435.19|438.18|435.38|438.38|435.58|437.99|435.19|0
1650591990000|2022-04-22 01:46:30|437.99|435.19|437.41|434.61|437.99|435.19|437.41|434.61|0
1650592000000|2022-04-22 01:46:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1650592010000|2022-04-22 01:46:50|437.7|434.9|437.99|435.19|437.99|435.19|437.7|434.9|0
1650592020000|2022-04-22 01:47:00|437.8|435|437.8|435|437.99|435.19|437.8|435|0
1650592030000|2022-04-22 01:47:10|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1650592040000|2022-04-22 01:47:20|437.8|435|437.41|434.61|437.8|435|437.41|434.61|0
1650592050000|2022-04-22 01:47:30|437.6|434.8|437.41|434.61|437.6|434.8|437.41|434.61|0
1650592060000|2022-04-22 01:47:40|437.6|434.8|437.22|434.42|437.6|434.8|437.03|434.23|0
1650592070000|2022-04-22 01:47:50|437.32|434.52|437.22|434.42|437.32|434.52|437.22|434.42|0
1650592080000|2022-04-22 01:48:00|437.03|434.23|436.83|434.03|437.03|434.23|436.83|434.03|0
1650592090000|2022-04-22 01:48:10|437.03|434.23|437.32|434.52|437.32|434.52|437.03|434.23|0
1650592100000|2022-04-22 01:48:20|437.41|434.61|437.41|434.61|437.41|434.61|437.41|434.61|0
1650592110000|2022-04-22 01:48:30|437.51|434.71|437.22|434.42|437.51|434.71|437.22|434.42|0
1650592120000|2022-04-22 01:48:40|437.13|434.33|436.64|433.84|437.13|434.33|436.64|433.84|0
1650592130000|2022-04-22 01:48:50|436.45|433.65|436.36|433.56|436.45|433.65|436.06|433.26|0
1650592140000|2022-04-22 01:49:00|436.26|433.46|436.16|433.36|436.26|433.46|436.06|433.26|0
1650592150000|2022-04-22 01:49:10|436.06|433.26|436.45|433.65|436.64|433.84|436.06|433.26|0
1650592160000|2022-04-22 01:49:20|436.26|433.46|436.16|433.36|436.45|433.65|436.16|433.36|0
1650592170000|2022-04-22 01:49:30|436.26|433.46|436.26|433.46|436.26|433.46|436.06|433.26|0
1650592180000|2022-04-22 01:49:40|436.06|433.26|436.06|433.26|436.26|433.46|436.06|433.26|0
1650592190000|2022-04-22 01:49:50|436.26|433.46|436.16|433.36|436.26|433.46|436.16|433.36|0
1650592200000|2022-04-22 01:50:00|436.26|433.46|436.45|433.65|436.64|433.84|436.26|433.46|0
1650592210000|2022-04-22 01:50:10|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1650592220000|2022-04-22 01:50:20|436.06|433.26|436.16|433.36|436.16|433.36|436.06|433.26|0
1650592230000|2022-04-22 01:50:30|436.06|433.26|436.16|433.36|436.16|433.36|436.06|433.26|0
1650592240000|2022-04-22 01:50:40|436.06|433.26|435.68|432.88|436.06|433.26|435.68|432.88|0
1650592250000|2022-04-22 01:50:50|435.49|432.69|435.49|432.69|435.68|432.88|435.49|432.69|0
1650592260000|2022-04-22 01:51:00|435.68|432.88|435.68|432.88|435.87|433.07|435.68|432.88|0
1650592270000|2022-04-22 01:51:10|435.49|432.69|435.3|432.5|435.49|432.69|435.3|432.5|0
1650592280000|2022-04-22 01:51:20|435.1|432.3|435.1|432.3|435.1|432.3|435.01|432.21|0
1650592290000|2022-04-22 01:51:30|434.72|431.92|434.72|431.92|434.72|431.92|434.43|431.63|0
1650592300000|2022-04-22 01:51:40|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1650592310000|2022-04-22 01:51:50|434.53|431.73|434.53|431.73|434.63|431.83|434.53|431.73|0
1650592320000|2022-04-22 01:52:00|434.72|431.92|434.53|431.73|434.72|431.92|434.43|431.63|0
1650592330000|2022-04-22 01:52:10|434.72|431.92|434.53|431.73|434.72|431.92|434.53|431.73|0
1650592340000|2022-04-22 01:52:20|434.43|431.63|434.43|431.63|434.53|431.73|434.43|431.63|0
1650592350000|2022-04-22 01:52:30|434.53|431.73|434.33|431.53|434.53|431.73|434.33|431.53|0
1650592360000|2022-04-22 01:52:40|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1650592370000|2022-04-22 01:52:50|434.33|431.53|433.95|431.15|434.33|431.53|433.95|431.15|0
1650592380000|2022-04-22 01:53:00|434.14|431.34|434.33|431.53|434.33|431.53|434.14|431.34|0
1650592390000|2022-04-22 01:53:10|434.14|431.34|434.33|431.53|434.33|431.53|434.14|431.34|0
1650592400000|2022-04-22 01:53:20|434.43|431.63|434.53|431.73|434.53|431.73|434.43|431.63|0
1650592410000|2022-04-22 01:53:30|434.63|431.83|434.14|431.34|434.72|431.92|434.14|431.34|0
1650592420000|2022-04-22 01:53:40|434.05|431.25|434.05|431.25|434.24|431.44|433.95|431.15|0
1650592430000|2022-04-22 01:53:50|433.95|431.15|433.67|430.87|433.95|431.15|433.67|430.87|0
1650592440000|2022-04-22 01:54:00|433.57|430.77|433.76|430.96|433.76|430.96|433.57|430.77|0
1650592450000|2022-04-22 01:54:10|433.57|430.77|433.57|430.77|433.67|430.87|433.57|430.77|0
1650592460000|2022-04-22 01:54:20|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1650592470000|2022-04-22 01:54:30|433.18|430.38|433.38|430.58|433.38|430.58|433.18|430.38|0
1650592490000|2022-04-22 01:54:50|433.18|430.38|432.99|430.19|433.18|430.38|432.99|430.19|0
1650592500000|2022-04-22 01:55:00|432.8|430|432.8|430|432.8|430|432.8|430|0
1650592510000|2022-04-22 01:55:10|432.61|429.81|432.8|430|432.8|430|432.61|429.81|0
1650592520000|2022-04-22 01:55:20|433.57|430.77|433.76|430.96|433.95|431.15|433.57|430.77|0
1650592530000|2022-04-22 01:55:30|433.57|430.77|433.76|430.96|433.76|430.96|433.37|430.57|0
1650592540000|2022-04-22 01:55:40|433.95|431.15|434.14|431.34|434.14|431.34|433.76|430.96|0
1650592550000|2022-04-22 01:55:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1650592560000|2022-04-22 01:56:00|434.14|431.34|434.14|431.34|434.14|431.34|434.14|431.34|0
1650592570000|2022-04-22 01:56:10|433.95|431.15|434.14|431.34|434.14|431.34|433.95|431.15|0
1650592580000|2022-04-22 01:56:20|434.24|431.44|434.14|431.34|434.24|431.44|434.14|431.34|0
1650592610000|2022-04-22 01:56:50|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1650592620000|2022-04-22 01:57:00|434.14|431.34|434.14|431.34|434.14|431.34|433.95|431.15|0
1650592630000|2022-04-22 01:57:10|434.33|431.53|434.14|431.34|434.33|431.53|434.14|431.34|0
1650592650000|2022-04-22 01:57:30|433.95|431.15|434.14|431.34|434.14|431.34|433.95|431.15|0
1650592660000|2022-04-22 01:57:40|433.57|430.77|433.57|430.77|433.57|430.77|433.57|430.77|0
1650592670000|2022-04-22 01:57:50|433.76|430.96|433.57|430.77|433.76|430.96|433.57|430.77|0
1650592680000|2022-04-22 01:58:00|433.76|430.96|433.57|430.77|433.76|430.96|433.57|430.77|0
1650592690000|2022-04-22 01:58:10|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1650592700000|2022-04-22 01:58:20|433.18|430.38|432.8|430|433.18|430.38|432.8|430|0
1650592710000|2022-04-22 01:58:30|432.42|429.62|432.32|429.52|432.42|429.62|432.22|429.42|0
1650592720000|2022-04-22 01:58:40|432.22|429.42|432.42|429.62|432.42|429.62|432.22|429.42|0
1650592730000|2022-04-22 01:58:50|432.61|429.81|432.99|430.19|433.18|430.38|432.61|429.81|0
1650592750000|2022-04-22 01:59:10|432.8|430|432.99|430.19|433.18|430.38|432.8|430|0
1650592760000|2022-04-22 01:59:20|433.18|430.38|433.18|430.38|433.37|430.57|433.18|430.38|0
1650592770000|2022-04-22 01:59:30|433.37|430.57|432.61|429.81|433.37|430.57|432.61|429.81|0
1650592780000|2022-04-22 01:59:40|432.71|429.91|432.8|430|432.8|430|432.71|429.91|0
1650592790000|2022-04-22 01:59:50|432.61|429.81|432.8|430|432.8|430|432.61|429.81|0
1650592800000|2022-04-22 02:00:00|432.61|429.81|432.42|429.62|432.61|429.81|432.42|429.62|0
1650592810000|2022-04-22 02:00:10|432.61|429.81|432.51|429.71|432.61|429.81|432.42|429.62|0
1650592820000|2022-04-22 02:00:20|432.8|430|432.9|430.1|432.9|430.1|432.8|430|0
1650592830000|2022-04-22 02:00:30|432.99|430.19|433.18|430.38|433.18|430.38|432.99|430.19|0
1650592840000|2022-04-22 02:00:40|432.99|430.19|433.18|430.38|433.18|430.38|432.99|430.19|0
1650592850000|2022-04-22 02:00:50|433.76|430.96|433.95|431.15|433.95|431.15|433.76|430.96|0
1650592860000|2022-04-22 02:01:00|434.14|431.34|434.14|431.34|434.14|431.34|434.14|431.34|0
1650592870000|2022-04-22 02:01:10|433.76|430.96|433.37|430.57|433.95|431.15|433.37|430.57|0
1650592880000|2022-04-22 02:01:20|433.56|430.76|433.37|430.57|433.56|430.76|433.18|430.38|0
1650592890000|2022-04-22 02:01:30|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1650592900000|2022-04-22 02:01:40|433.37|430.57|433.18|430.38|433.37|430.57|433.18|430.38|0
1650592910000|2022-04-22 02:01:50|432.99|430.19|432.61|429.81|432.99|430.19|432.41|429.61|0
1650592920000|2022-04-22 02:02:00|432.71|429.91|432.61|429.81|432.9|430.1|432.61|429.81|0
1650592930000|2022-04-22 02:02:10|432.03|429.23|432.61|429.81|432.61|429.81|431.84|429.04|0
1650592940000|2022-04-22 02:02:20|432.8|430|433.18|430.38|433.18|430.38|432.8|430|0
1650592950000|2022-04-22 02:02:30|433.37|430.57|432.99|430.19|433.37|430.57|432.99|430.19|0
1650592960000|2022-04-22 02:02:40|433.18|430.38|433.18|430.38|433.18|430.38|432.99|430.19|0
1650592970000|2022-04-22 02:02:50|432.99|430.19|432.8|430|432.99|430.19|432.8|430|0
1650592980000|2022-04-22 02:03:00|432.41|429.61|432.8|430|432.8|430|432.41|429.61|0
1650592990000|2022-04-22 02:03:10|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1650593000000|2022-04-22 02:03:20|432.8|430|432.22|429.42|432.8|430|432.22|429.42|0
1650593010000|2022-04-22 02:03:30|432.41|429.61|432.22|429.42|432.41|429.61|432.22|429.42|0
1650593020000|2022-04-22 02:03:40|432.03|429.23|432.51|429.71|432.51|429.71|432.03|429.23|0
1650593030000|2022-04-22 02:03:50|432.61|429.81|432.41|429.61|432.61|429.81|432.22|429.42|0
1650593040000|2022-04-22 02:04:00|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1650593050000|2022-04-22 02:04:10|431.84|429.04|431.27|428.47|431.84|429.04|431.27|428.47|0
1650593060000|2022-04-22 02:04:20|431.65|428.85|431.84|429.04|431.84|429.04|431.65|428.85|0
1650593070000|2022-04-22 02:04:30|432.03|429.23|432.41|429.61|432.41|429.61|432.03|429.23|0
1650593080000|2022-04-22 02:04:40|432.22|429.42|432.41|429.61|432.61|429.81|432.22|429.42|0
1650593090000|2022-04-22 02:04:50|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1650593100000|2022-04-22 02:05:00|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1650593110000|2022-04-22 02:05:10|432.22|429.42|432.22|429.42|432.22|429.42|432.03|429.23|0
1650593140000|2022-04-22 02:05:40|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1650593150000|2022-04-22 02:05:50|431.84|429.04|432.03|429.23|432.03|429.23|431.84|429.04|0
1650593160000|2022-04-22 02:06:00|431.94|429.14|431.84|429.04|432.03|429.23|431.84|429.04|0
1650593170000|2022-04-22 02:06:10|431.65|428.85|431.65|428.85|431.84|429.04|431.65|428.85|0
1650593180000|2022-04-22 02:06:20|431.46|428.66|431.27|428.47|431.46|428.66|431.27|428.47|0
1650593190000|2022-04-22 02:06:30|431.46|428.66|431.46|428.66|431.46|428.66|431.27|428.47|0
1650593200000|2022-04-22 02:06:40|431.36|428.56|431.65|428.85|431.65|428.85|431.36|428.56|0
1650593210000|2022-04-22 02:06:50|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1650593220000|2022-04-22 02:07:00|431.27|428.47|431.27|428.47|431.46|428.66|431.27|428.47|0
1650593230000|2022-04-22 02:07:10|431.36|428.56|431.27|428.47|431.36|428.56|431.27|428.47|0
1650593240000|2022-04-22 02:07:20|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650593260000|2022-04-22 02:07:40|430.88|428.08|431.26|428.46|431.26|428.46|430.88|428.08|0
1650593270000|2022-04-22 02:07:50|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1650593280000|2022-04-22 02:08:00|430.88|428.08|430.88|428.08|431.07|428.27|430.88|428.08|0
1650593290000|2022-04-22 02:08:10|430.5|427.7|430.12|427.32|430.5|427.7|430.12|427.32|0
1650593300000|2022-04-22 02:08:20|430.22|427.42|429.93|427.13|430.22|427.42|429.93|427.13|0
1650593310000|2022-04-22 02:08:30|429.55|426.75|429.93|427.13|429.93|427.13|429.55|426.75|0
1650593320000|2022-04-22 02:08:40|430.12|427.32|430.69|427.89|430.69|427.89|430.12|427.32|0
1650593330000|2022-04-22 02:08:50|430.79|427.99|430.88|428.08|430.88|428.08|430.79|427.99|0
1650593340000|2022-04-22 02:09:00|430.69|427.89|430.79|427.99|430.88|428.08|430.69|427.89|0
1650593350000|2022-04-22 02:09:10|430.88|428.08|430.88|428.08|430.88|428.08|430.69|427.89|0
1650593360000|2022-04-22 02:09:20|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650593370000|2022-04-22 02:09:30|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1650593380000|2022-04-22 02:09:40|430.98|428.18|431.07|428.27|431.07|428.27|430.98|428.18|0
1650593390000|2022-04-22 02:09:50|430.88|428.08|430.5|427.7|430.88|428.08|430.5|427.7|0
1650593400000|2022-04-22 02:10:00|430.69|427.89|430.22|427.42|430.69|427.89|430.12|427.32|0
1650593410000|2022-04-22 02:10:10|430.5|427.7|430.5|427.7|430.69|427.89|430.5|427.7|0
1650593430000|2022-04-22 02:10:30|430.31|427.51|430.22|427.42|430.31|427.51|430.22|427.42|0
1650593440000|2022-04-22 02:10:40|430.31|427.51|430.31|427.51|430.31|427.51|430.12|427.32|0
1650593450000|2022-04-22 02:10:50|430.5|427.7|430.31|427.51|430.5|427.7|430.31|427.51|0
1650593460000|2022-04-22 02:11:00|430.41|427.61|430.5|427.7|430.5|427.7|430.41|427.61|0
1650593470000|2022-04-22 02:11:10|430.31|427.51|430.5|427.7|430.5|427.7|430.31|427.51|0
1650593480000|2022-04-22 02:11:20|430.6|427.8|430.88|428.08|430.88|428.08|430.6|427.8|0
1650593490000|2022-04-22 02:11:30|430.98|428.18|430.69|427.89|430.98|428.18|430.69|427.89|0
1650593500000|2022-04-22 02:11:40|430.88|428.08|431.07|428.27|431.07|428.27|430.88|428.08|0
1650593530000|2022-04-22 02:12:10|431.17|428.37|431.26|428.46|431.26|428.46|431.07|428.27|0
1650593540000|2022-04-22 02:12:20|431.45|428.65|431.45|428.65|431.45|428.65|431.26|428.46|0
1650593550000|2022-04-22 02:12:30|431.65|428.85|432.03|429.23|432.03|429.23|431.65|428.85|0
1650593560000|2022-04-22 02:12:40|431.84|429.04|432.03|429.23|432.03|429.23|431.84|429.04|0
1650593570000|2022-04-22 02:12:50|432.13|429.33|432.22|429.42|432.22|429.42|432.13|429.33|0
1650593580000|2022-04-22 02:13:00|432.03|429.23|431.84|429.04|432.22|429.42|431.84|429.04|0
1650593590000|2022-04-22 02:13:10|431.94|429.14|431.84|429.04|432.03|429.23|431.84|429.04|0
1650593600000|2022-04-22 02:13:20|431.75|428.95|431.84|429.04|431.84|429.04|431.75|428.95|0
1650593610000|2022-04-22 02:13:30|432.03|429.23|431.84|429.04|432.03|429.23|431.84|429.04|0
1650593630000|2022-04-22 02:13:50|431.65|428.85|431.65|428.85|431.65|428.85|431.65|428.85|0
1650593650000|2022-04-22 02:14:10|431.84|429.04|431.84|429.04|431.94|429.14|431.84|429.04|0
1650593670000|2022-04-22 02:14:30|431.65|428.85|431.84|429.04|431.84|429.04|431.65|428.85|0
1650593680000|2022-04-22 02:14:40|431.65|428.85|431.65|428.85|431.74|428.94|431.65|428.85|0
1650593690000|2022-04-22 02:14:50|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1650593700000|2022-04-22 02:15:00|431.26|428.46|431.45|428.65|431.45|428.65|431.26|428.46|0
1650593710000|2022-04-22 02:15:10|431.64|428.84|431.45|428.65|431.64|428.84|431.45|428.65|0
1650593720000|2022-04-22 02:15:20|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1650593730000|2022-04-22 02:15:30|431.36|428.56|431.26|428.46|431.36|428.56|431.26|428.46|0
1650593750000|2022-04-22 02:15:50|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1650593760000|2022-04-22 02:16:00|431.45|428.65|431.94|429.14|431.94|429.14|431.45|428.65|0
1650593770000|2022-04-22 02:16:10|431.84|429.04|432.03|429.23|432.03|429.23|431.84|429.04|0
1650593790000|2022-04-22 02:16:30|431.94|429.14|431.74|428.94|431.94|429.14|431.64|428.84|0
1650593800000|2022-04-22 02:16:40|431.64|428.84|431.26|428.46|431.64|428.84|431.26|428.46|0
1650593810000|2022-04-22 02:16:50|431.45|428.65|431.64|428.84|431.64|428.84|431.45|428.65|0
1650593820000|2022-04-22 02:17:00|431.45|428.65|431.64|428.84|431.64|428.84|431.45|428.65|0
1650593830000|2022-04-22 02:17:10|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1650593840000|2022-04-22 02:17:20|431.64|428.84|431.45|428.65|431.64|428.84|431.45|428.65|0
1650593860000|2022-04-22 02:17:40|431.26|428.46|431.26|428.46|431.45|428.65|431.26|428.46|0
1650593870000|2022-04-22 02:17:50|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1650593880000|2022-04-22 02:18:00|431.26|428.46|431.45|428.65|431.45|428.65|431.26|428.46|0
1650593890000|2022-04-22 02:18:10|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1650593900000|2022-04-22 02:18:20|431.84|429.04|431.84|429.04|431.84|429.04|431.64|428.84|0
1650593910000|2022-04-22 02:18:30|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1650593920000|2022-04-22 02:18:40|431.64|428.84|431.74|428.94|431.74|428.94|431.64|428.84|0
1650593930000|2022-04-22 02:18:50|431.64|428.84|431.45|428.65|431.64|428.84|431.45|428.65|0
1650593940000|2022-04-22 02:19:00|431.26|428.46|431.07|428.27|431.26|428.46|431.07|428.27|0
1650593960000|2022-04-22 02:19:20|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1650593970000|2022-04-22 02:19:30|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650593980000|2022-04-22 02:19:40|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1650593990000|2022-04-22 02:19:50|431.07|428.27|431.26|428.46|431.26|428.46|431.07|428.27|0
1650594000000|2022-04-22 02:20:00|431.17|428.37|431.45|428.65|431.45|428.65|431.17|428.37|0
1650594010000|2022-04-22 02:20:10|431.26|428.46|431.26|428.46|431.26|428.46|431.17|428.37|0
1650594020000|2022-04-22 02:20:20|431.17|428.37|431.07|428.27|431.17|428.37|431.07|428.27|0
1650594030000|2022-04-22 02:20:30|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1650594040000|2022-04-22 02:20:40|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650594050000|2022-04-22 02:20:50|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1650594060000|2022-04-22 02:21:00|431.17|428.37|431.07|428.27|431.26|428.46|431.07|428.27|0
1650594070000|2022-04-22 02:21:10|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1650594100000|2022-04-22 02:21:40|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650594110000|2022-04-22 02:21:50|430.88|428.08|430.79|427.99|430.88|428.08|430.79|427.99|0
1650594120000|2022-04-22 02:22:00|430.69|427.89|430.88|428.08|430.88|428.08|430.69|427.89|0
1650594130000|2022-04-22 02:22:10|431.07|428.27|431.07|428.27|431.07|428.27|430.98|428.18|0
1650594140000|2022-04-22 02:22:20|430.98|428.18|430.98|428.18|431.07|428.27|430.98|428.18|0
1650594150000|2022-04-22 02:22:30|431.07|428.27|431.45|428.65|431.45|428.65|431.07|428.27|0
1650594160000|2022-04-22 02:22:40|431.64|428.84|431.45|428.65|431.64|428.84|431.45|428.65|0
1650594170000|2022-04-22 02:22:50|431.55|428.75|431.45|428.65|431.55|428.75|431.45|428.65|0
1650594180000|2022-04-22 02:23:00|431.36|428.56|431.55|428.75|431.55|428.75|431.36|428.56|0
1650594190000|2022-04-22 02:23:10|431.45|428.65|431.26|428.46|431.45|428.65|431.26|428.46|0
1650594200000|2022-04-22 02:23:20|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1650594210000|2022-04-22 02:23:30|431.55|428.75|431.45|428.65|431.55|428.75|431.45|428.65|0
1650594220000|2022-04-22 02:23:40|431.26|428.46|431.45|428.65|431.45|428.65|431.26|428.46|0
1650594230000|2022-04-22 02:23:50|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1650594240000|2022-04-22 02:24:00|431.45|428.65|431.55|428.75|431.55|428.75|431.45|428.65|0
1650594250000|2022-04-22 02:24:10|431.64|428.84|431.64|428.84|431.64|428.84|431.55|428.75|0
1650594260000|2022-04-22 02:24:20|432.02|429.22|432.22|429.42|432.22|429.42|432.02|429.22|0
1650594270000|2022-04-22 02:24:30|432.41|429.61|432.22|429.42|432.41|429.61|432.22|429.42|0
1650594280000|2022-04-22 02:24:40|432.02|429.22|432.22|429.42|432.22|429.42|432.02|429.22|0
1650594290000|2022-04-22 02:24:50|432.32|429.52|432.41|429.61|432.41|429.61|432.32|429.52|0
1650594300000|2022-04-22 02:25:00|432.22|429.42|432.7|429.9|432.7|429.9|432.22|429.42|0
1650594310000|2022-04-22 02:25:10|432.79|429.99|432.6|429.8|432.79|429.99|432.6|429.8|0
1650594320000|2022-04-22 02:25:20|432.41|429.61|432.22|429.42|432.6|429.8|432.22|429.42|0
1650594330000|2022-04-22 02:25:30|432.32|429.52|432.32|429.52|432.32|429.52|432.32|429.52|0
1650594340000|2022-04-22 02:25:40|432.22|429.42|431.83|429.03|432.22|429.42|431.83|429.03|0
1650594350000|2022-04-22 02:25:50|432.02|429.22|431.83|429.03|432.02|429.22|431.83|429.03|0
1650594360000|2022-04-22 02:26:00|431.74|428.94|431.64|428.84|431.74|428.94|431.64|428.84|0
1650594370000|2022-04-22 02:26:10|431.55|428.75|431.45|428.65|431.55|428.75|431.45|428.65|0
1650594380000|2022-04-22 02:26:20|431.64|428.84|431.83|429.03|431.83|429.03|431.64|428.84|0
1650594390000|2022-04-22 02:26:30|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1650594400000|2022-04-22 02:26:40|432.22|429.42|431.83|429.03|432.22|429.42|431.83|429.03|0
1650594410000|2022-04-22 02:26:50|432.02|429.22|432.12|429.32|432.22|429.42|432.02|429.22|0
1650594420000|2022-04-22 02:27:00|432.22|429.42|432.22|429.42|432.22|429.42|432.02|429.22|0
1650594430000|2022-04-22 02:27:10|432.12|429.32|432.22|429.42|432.22|429.42|432.12|429.32|0
1650594440000|2022-04-22 02:27:20|432.02|429.22|432.21|429.41|432.21|429.41|432.02|429.22|0
1650594460000|2022-04-22 02:27:40|432.02|429.22|432.21|429.41|432.21|429.41|432.02|429.22|0
1650594470000|2022-04-22 02:27:50|432.41|429.61|432.21|429.41|432.41|429.61|432.21|429.41|0
1650594480000|2022-04-22 02:28:00|432.02|429.22|431.64|428.84|432.02|429.22|431.64|428.84|0
1650594490000|2022-04-22 02:28:10|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650594500000|2022-04-22 02:28:20|432.12|429.32|432.02|429.22|432.21|429.41|432.02|429.22|0
1650594510000|2022-04-22 02:28:30|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1650594530000|2022-04-22 02:28:50|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1650594540000|2022-04-22 02:29:00|431.83|429.03|431.93|429.13|431.93|429.13|431.83|429.03|0
1650594550000|2022-04-22 02:29:10|431.83|429.03|432.02|429.22|432.02|429.22|431.83|429.03|0
1650594560000|2022-04-22 02:29:20|431.83|429.03|431.64|428.84|431.83|429.03|431.64|428.84|0
1650594570000|2022-04-22 02:29:30|431.74|428.94|431.64|428.84|431.74|428.94|431.64|428.84|0
1650594580000|2022-04-22 02:29:40|431.83|429.03|431.83|429.03|431.83|429.03|431.64|428.84|0
1650594590000|2022-04-22 02:29:50|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1650594600000|2022-04-22 02:30:00|431.83|429.03|431.64|428.84|431.83|429.03|431.64|428.84|0
1650594610000|2022-04-22 02:30:10|431.83|429.03|431.93|429.13|432.02|429.22|431.83|429.03|0
1650594620000|2022-04-22 02:30:20|432.02|429.22|432.12|429.32|432.21|429.41|432.02|429.22|0
1650594630000|2022-04-22 02:30:30|432.02|429.22|432.21|429.41|432.21|429.41|432.02|429.22|0
1650594640000|2022-04-22 02:30:40|432.31|429.51|432.21|429.41|432.31|429.51|432.21|429.41|0
1650594650000|2022-04-22 02:30:50|432.31|429.51|432.21|429.41|432.31|429.51|432.21|429.41|0
1650594680000|2022-04-22 02:31:20|432.31|429.51|432.41|429.61|432.41|429.61|432.31|429.51|0
1650594690000|2022-04-22 02:31:30|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1650594700000|2022-04-22 02:31:40|432.41|429.61|432.5|429.7|432.6|429.8|432.21|429.41|0
1650594710000|2022-04-22 02:31:50|432.6|429.8|432.6|429.8|432.79|429.99|432.6|429.8|0
1650594720000|2022-04-22 02:32:00|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1650594730000|2022-04-22 02:32:10|432.98|430.18|432.98|430.18|432.98|430.18|432.98|430.18|0
1650594740000|2022-04-22 02:32:20|433.36|430.56|432.89|430.09|433.36|430.56|432.89|430.09|0
1650594750000|2022-04-22 02:32:30|432.98|430.18|432.6|429.8|432.98|430.18|432.6|429.8|0
1650594760000|2022-04-22 02:32:40|432.4|429.6|432.5|429.7|432.5|429.7|432.4|429.6|0
1650594770000|2022-04-22 02:32:50|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1650594780000|2022-04-22 02:33:00|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1650594790000|2022-04-22 02:33:10|432.21|429.41|432.21|429.41|432.21|429.41|432.12|429.32|0
1650594800000|2022-04-22 02:33:20|432.4|429.6|432.6|429.8|432.6|429.8|432.4|429.6|0
1650594810000|2022-04-22 02:33:30|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1650594820000|2022-04-22 02:33:40|432.89|430.09|432.6|429.8|432.89|430.09|432.6|429.8|0
1650594830000|2022-04-22 02:33:50|432.21|429.41|432.4|429.6|432.4|429.6|432.21|429.41|0
1650594840000|2022-04-22 02:34:00|432.31|429.51|432.02|429.22|432.31|429.51|432.02|429.22|0
1650594860000|2022-04-22 02:34:20|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650594870000|2022-04-22 02:34:30|432.12|429.32|432.02|429.22|432.12|429.32|432.02|429.22|0
1650594880000|2022-04-22 02:34:40|431.83|429.03|431.64|428.84|431.83|429.03|431.45|428.65|0
1650594890000|2022-04-22 02:34:50|431.83|429.03|431.64|428.84|431.83|429.03|431.64|428.84|0
1650594900000|2022-04-22 02:35:00|431.83|429.03|431.83|429.03|432.02|429.22|431.83|429.03|0
1650594920000|2022-04-22 02:35:20|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1650594930000|2022-04-22 02:35:30|431.83|429.03|431.64|428.84|431.83|429.03|431.64|428.84|0
1650594940000|2022-04-22 02:35:40|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1650594950000|2022-04-22 02:35:50|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1650594960000|2022-04-22 02:36:00|431.83|429.03|431.74|428.94|431.83|429.03|431.64|428.84|0
1650594970000|2022-04-22 02:36:10|431.64|428.84|431.64|428.84|431.64|428.84|431.55|428.75|0
1650594980000|2022-04-22 02:36:20|431.55|428.75|431.45|428.65|431.55|428.75|431.45|428.65|0
1650595000000|2022-04-22 02:36:40|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1650595010000|2022-04-22 02:36:50|431.45|428.65|431.45|428.65|431.45|428.65|431.06|428.26|0
1650595020000|2022-04-22 02:37:00|431.35|428.55|431.06|428.26|431.35|428.55|431.06|428.26|0
1650595030000|2022-04-22 02:37:10|431.26|428.46|430.87|428.07|431.26|428.46|430.87|428.07|0
1650595040000|2022-04-22 02:37:20|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1650595050000|2022-04-22 02:37:30|430.49|427.69|430.3|427.5|430.49|427.69|430.3|427.5|0
1650595060000|2022-04-22 02:37:40|430.11|427.31|430.3|427.5|430.3|427.5|430.11|427.31|0
1650595070000|2022-04-22 02:37:50|430.59|427.79|430.49|427.69|430.68|427.88|430.49|427.69|0
1650595080000|2022-04-22 02:38:00|430.3|427.5|430.68|427.88|430.68|427.88|430.3|427.5|0
1650595090000|2022-04-22 02:38:10|430.49|427.69|430.68|427.88|430.68|427.88|430.49|427.69|0
1650595100000|2022-04-22 02:38:20|430.49|427.69|430.49|427.69|430.49|427.69|430.49|427.69|0
1650595110000|2022-04-22 02:38:30|430.68|427.88|430.3|427.5|430.68|427.88|430.3|427.5|0
1650595120000|2022-04-22 02:38:40|430.4|427.6|430.49|427.69|430.49|427.69|430.4|427.6|0
1650595130000|2022-04-22 02:38:50|430.68|427.88|430.68|427.88|430.68|427.88|430.49|427.69|0
1650595150000|2022-04-22 02:39:10|430.49|427.69|430.68|427.88|430.68|427.88|430.49|427.69|0
1650595160000|2022-04-22 02:39:20|431.06|428.26|430.87|428.07|431.06|428.26|430.87|428.07|0
1650595180000|2022-04-22 02:39:40|430.97|428.17|430.97|428.17|430.97|428.17|430.87|428.07|0
1650595190000|2022-04-22 02:39:50|430.87|428.07|431.06|428.26|431.06|428.26|430.87|428.07|0
1650595200000|2022-04-22 02:40:00|430.97|428.17|431.06|428.26|431.06|428.26|430.97|428.17|0
1650595210000|2022-04-22 02:40:10|430.87|428.07|430.97|428.17|431.06|428.26|430.87|428.07|0
1650595220000|2022-04-22 02:40:20|431.06|428.26|430.87|428.07|431.06|428.26|430.87|428.07|0
1650595230000|2022-04-22 02:40:30|431.06|428.26|430.87|428.07|431.06|428.26|430.87|428.07|0
1650595250000|2022-04-22 02:40:50|431.16|428.36|431.25|428.45|431.25|428.45|431.16|428.36|0
1650595260000|2022-04-22 02:41:00|431.35|428.55|431.45|428.65|431.45|428.65|431.35|428.55|0
1650595270000|2022-04-22 02:41:10|431.54|428.74|431.83|429.03|431.83|429.03|431.54|428.74|0
1650595280000|2022-04-22 02:41:20|432.02|429.22|432.02|429.22|432.21|429.41|432.02|429.22|0
1650595290000|2022-04-22 02:41:30|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1650595300000|2022-04-22 02:41:40|432.4|429.6|432.59|429.79|432.59|429.79|432.4|429.6|0
1650595310000|2022-04-22 02:41:50|432.4|429.6|432.4|429.6|432.59|429.79|432.4|429.6|0
1650595320000|2022-04-22 02:42:00|432.21|429.41|432.21|429.41|432.21|429.41|432.02|429.22|0
1650595330000|2022-04-22 02:42:10|432.12|429.32|432.4|429.6|432.4|429.6|432.12|429.32|0
1650595340000|2022-04-22 02:42:20|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1650595350000|2022-04-22 02:42:30|432.02|429.22|431.74|428.94|432.02|429.22|431.74|428.94|0
1650595360000|2022-04-22 02:42:40|432.02|429.22|432.4|429.6|432.4|429.6|432.02|429.22|0
1650595370000|2022-04-22 02:42:50|432.21|429.41|432.02|429.22|432.21|429.41|432.02|429.22|0
1650595380000|2022-04-22 02:43:00|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650595390000|2022-04-22 02:43:10|432.02|429.22|431.93|429.13|432.02|429.22|431.93|429.13|0
1650595400000|2022-04-22 02:43:20|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650595410000|2022-04-22 02:43:30|431.64|428.84|431.83|429.03|431.83|429.03|431.64|428.84|0
1650595430000|2022-04-22 02:43:50|431.93|429.13|432.02|429.22|432.02|429.22|431.93|429.13|0
1650595440000|2022-04-22 02:44:00|431.83|429.03|431.83|429.03|431.83|429.03|431.73|428.93|0
1650595450000|2022-04-22 02:44:10|432.02|429.22|431.83|429.03|432.02|429.22|431.83|429.03|0
1650595460000|2022-04-22 02:44:20|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1650595470000|2022-04-22 02:44:30|431.83|429.03|432.02|429.22|432.02|429.22|431.83|429.03|0
1650595480000|2022-04-22 02:44:40|431.83|429.03|431.64|428.84|431.83|429.03|431.44|428.64|0
1650595490000|2022-04-22 02:44:50|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650595500000|2022-04-22 02:45:00|432.02|429.22|432.02|429.22|432.02|429.22|431.83|429.03|0
1650595510000|2022-04-22 02:45:10|431.73|428.93|431.63|428.83|431.83|429.03|431.63|428.83|0
1650595520000|2022-04-22 02:45:20|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1650595530000|2022-04-22 02:45:30|431.63|428.83|431.63|428.83|431.63|428.83|431.44|428.64|0
1650595540000|2022-04-22 02:45:40|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650595550000|2022-04-22 02:45:50|432.02|429.22|431.83|429.03|432.02|429.22|431.83|429.03|0
1650595560000|2022-04-22 02:46:00|432.02|429.22|432.02|429.22|432.02|429.22|431.83|429.03|0
1650595570000|2022-04-22 02:46:10|431.93|429.13|432.21|429.41|432.21|429.41|431.93|429.13|0
1650595580000|2022-04-22 02:46:20|432.4|429.6|432.97|430.17|432.97|430.17|432.4|429.6|0
1650595590000|2022-04-22 02:46:30|432.78|429.98|432.97|430.17|432.97|430.17|432.78|429.98|0
1650595600000|2022-04-22 02:46:40|432.78|429.98|433.17|430.37|433.17|430.37|432.78|429.98|0
1650595610000|2022-04-22 02:46:50|432.97|430.17|433.17|430.37|433.17|430.37|432.97|430.17|0
1650595620000|2022-04-22 02:47:00|432.97|430.17|432.97|430.17|433.17|430.37|432.97|430.17|0
1650595650000|2022-04-22 02:47:30|433.17|430.37|433.36|430.56|433.36|430.56|433.17|430.37|0
1650595660000|2022-04-22 02:47:40|433.27|430.47|433.17|430.37|433.36|430.56|433.17|430.37|0
1650595670000|2022-04-22 02:47:50|433.27|430.47|433.17|430.37|433.27|430.47|433.17|430.37|0
1650595680000|2022-04-22 02:48:00|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1650595700000|2022-04-22 02:48:20|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1650595710000|2022-04-22 02:48:30|432.88|430.08|432.78|429.98|432.88|430.08|432.78|429.98|0
1650595720000|2022-04-22 02:48:40|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1650595730000|2022-04-22 02:48:50|432.78|429.98|432.59|429.79|432.78|429.98|432.59|429.79|0
1650595740000|2022-04-22 02:49:00|432.5|429.7|432.5|429.7|432.5|429.7|432.4|429.6|0
1650595750000|2022-04-22 02:49:10|432.4|429.6|431.82|429.02|432.4|429.6|431.82|429.02|0
1650595760000|2022-04-22 02:49:20|431.92|429.12|432.02|429.22|432.02|429.22|431.82|429.02|0
1650595770000|2022-04-22 02:49:30|432.21|429.41|432.4|429.6|432.4|429.6|432.21|429.41|0
1650595800000|2022-04-22 02:50:00|432.59|429.79|432.4|429.6|432.59|429.79|432.4|429.6|0
1650595810000|2022-04-22 02:50:10|432.5|429.7|432.5|429.7|432.59|429.79|432.5|429.7|0
1650595820000|2022-04-22 02:50:20|432.59|429.79|432.4|429.6|432.59|429.79|432.4|429.6|0
1650595830000|2022-04-22 02:50:30|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1650595860000|2022-04-22 02:51:00|432.4|429.6|432.4|429.6|432.59|429.79|432.4|429.6|0
1650595870000|2022-04-22 02:51:10|432.21|429.41|432.4|429.6|432.4|429.6|432.21|429.41|0
1650595880000|2022-04-22 02:51:20|432.78|429.98|432.78|429.98|432.78|429.98|432.78|429.98|0
1650595890000|2022-04-22 02:51:30|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1650595900000|2022-04-22 02:51:40|433.16|430.36|433.55|430.75|433.55|430.75|433.16|430.36|0
1650595920000|2022-04-22 02:52:00|433.36|430.56|433.36|430.56|433.36|430.56|433.16|430.36|0
1650595930000|2022-04-22 02:52:10|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1650595940000|2022-04-22 02:52:20|433.36|430.56|433.36|430.56|433.36|430.56|433.26|430.46|0
1650595960000|2022-04-22 02:52:40|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1650595980000|2022-04-22 02:53:00|433.26|430.46|433.36|430.56|433.36|430.56|433.16|430.36|0
1650595990000|2022-04-22 02:53:10|433.26|430.46|433.16|430.36|433.26|430.46|433.16|430.36|0
1650596000000|2022-04-22 02:53:20|433.26|430.46|433.16|430.36|433.26|430.46|433.16|430.36|0
1650596010000|2022-04-22 02:53:30|433.26|430.46|433.16|430.36|433.26|430.46|433.16|430.36|0
1650596020000|2022-04-22 02:53:40|433.26|430.46|432.88|430.08|433.26|430.46|432.88|430.08|0
1650596030000|2022-04-22 02:53:50|432.78|429.98|432.59|429.79|432.78|429.98|432.59|429.79|0
1650596040000|2022-04-22 02:54:00|432.4|429.6|432.78|429.98|432.78|429.98|432.4|429.6|0
1650596060000|2022-04-22 02:54:20|432.97|430.17|432.78|429.98|432.97|430.17|432.78|429.98|0
1650596070000|2022-04-22 02:54:30|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1650596080000|2022-04-22 02:54:40|432.21|429.41|432.4|429.6|432.4|429.6|432.21|429.41|0
1650596110000|2022-04-22 02:55:10|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1650596120000|2022-04-22 02:55:20|432.78|429.98|433.16|430.36|433.16|430.36|432.78|429.98|0
1650596130000|2022-04-22 02:55:30|433.26|430.46|433.35|430.55|433.35|430.55|433.26|430.46|0
1650596150000|2022-04-22 02:55:50|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1650596160000|2022-04-22 02:56:00|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650596180000|2022-04-22 02:56:20|433.16|430.36|433.35|430.55|433.35|430.55|433.16|430.36|0
1650596190000|2022-04-22 02:56:30|433.16|430.36|433.35|430.55|433.35|430.55|433.16|430.36|0
1650596200000|2022-04-22 02:56:40|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1650596210000|2022-04-22 02:56:50|433.35|430.55|433.55|430.75|433.55|430.75|433.35|430.55|0
1650596220000|2022-04-22 02:57:00|433.65|430.85|433.35|430.55|433.65|430.85|433.35|430.55|0
1650596240000|2022-04-22 02:57:20|433.55|430.75|433.55|430.75|433.74|430.94|433.55|430.75|0
1650596250000|2022-04-22 02:57:30|433.74|430.94|433.74|430.94|433.74|430.94|433.74|430.94|0
1650596270000|2022-04-22 02:57:50|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1650596280000|2022-04-22 02:58:00|433.35|430.55|433.55|430.75|433.55|430.75|433.35|430.55|0
1650596290000|2022-04-22 02:58:10|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650596300000|2022-04-22 02:58:20|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1650596310000|2022-04-22 02:58:30|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650596320000|2022-04-22 02:58:40|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1650596340000|2022-04-22 02:59:00|433.35|430.55|433.35|430.55|433.55|430.75|433.35|430.55|0
1650596350000|2022-04-22 02:59:10|433.55|430.75|433.35|430.55|433.55|430.75|433.35|430.55|0
1650596380000|2022-04-22 02:59:40|433.07|430.27|432.97|430.17|433.16|430.36|432.97|430.17|0
1650596390000|2022-04-22 02:59:50|433.16|430.36|433.35|430.55|433.35|430.55|433.16|430.36|0
1650596400000|2022-04-22 03:00:00|433.16|430.36|432.78|429.98|433.16|430.36|432.78|429.98|0
1650596410000|2022-04-22 03:00:10|432.59|429.79|432.97|430.17|432.97|430.17|432.59|429.79|0
1650596420000|2022-04-22 03:00:20|433.16|430.36|432.97|430.17|433.16|430.36|432.97|430.17|0
1650596430000|2022-04-22 03:00:30|432.78|429.98|433.16|430.36|433.16|430.36|432.78|429.98|0
1650596440000|2022-04-22 03:00:40|432.97|430.17|433.16|430.36|433.16|430.36|432.97|430.17|0
1650596460000|2022-04-22 03:01:00|432.97|430.17|433.16|430.36|433.16|430.36|432.97|430.17|0
1650596470000|2022-04-22 03:01:10|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650596480000|2022-04-22 03:01:20|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1650596490000|2022-04-22 03:01:30|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650596510000|2022-04-22 03:01:50|433.26|430.46|433.16|430.36|433.35|430.55|433.16|430.36|0
1650596520000|2022-04-22 03:02:00|433.26|430.46|433.16|430.36|433.26|430.46|433.16|430.36|0
1650596530000|2022-04-22 03:02:10|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1650596540000|2022-04-22 03:02:20|433.16|430.36|432.97|430.17|433.16|430.36|432.97|430.17|0
1650596550000|2022-04-22 03:02:30|433.16|430.36|433.35|430.55|433.35|430.55|433.16|430.36|0
1650596560000|2022-04-22 03:02:40|433.26|430.46|433.35|430.55|433.35|430.55|433.26|430.46|0
1650596570000|2022-04-22 03:02:50|433.45|430.65|433.54|430.74|433.54|430.74|433.45|430.65|0
1650596580000|2022-04-22 03:03:00|433.35|430.55|433.54|430.74|433.54|430.74|433.35|430.55|0
1650596650000|2022-04-22 03:04:10|433.64|430.84|435.08|432.28|435.27|432.47|433.64|430.84|0
1650596660000|2022-04-22 03:04:20|434.69|431.89|434.89|432.09|435.08|432.28|434.69|431.89|0
1650596670000|2022-04-22 03:04:30|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1650596680000|2022-04-22 03:04:40|434.5|431.7|434.5|431.7|434.69|431.89|434.5|431.7|0
1650596690000|2022-04-22 03:04:50|434.31|431.51|434.5|431.7|434.5|431.7|434.31|431.51|0
1650596700000|2022-04-22 03:05:00|433.93|431.13|433.54|430.74|433.93|431.13|433.45|430.65|0
1650596710000|2022-04-22 03:05:10|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1650596720000|2022-04-22 03:05:20|433.74|430.94|434.31|431.51|434.31|431.51|433.74|430.94|0
1650596730000|2022-04-22 03:05:30|434.12|431.32|434.5|431.7|434.5|431.7|434.12|431.32|0
1650596740000|2022-04-22 03:05:40|434.69|431.89|434.6|431.8|434.69|431.89|434.5|431.7|0
1650596750000|2022-04-22 03:05:50|434.5|431.7|434.69|431.89|434.69|431.89|434.5|431.7|0
1650596760000|2022-04-22 03:06:00|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1650596770000|2022-04-22 03:06:10|434.6|431.8|434.5|431.7|434.6|431.8|434.5|431.7|0
1650596790000|2022-04-22 03:06:30|434.41|431.61|435.08|432.28|435.08|432.28|434.41|431.61|0
1650596800000|2022-04-22 03:06:40|434.99|432.19|435.08|432.28|435.08|432.28|434.89|432.09|0
1650596810000|2022-04-22 03:06:50|435.27|432.47|434.69|431.89|435.27|432.47|434.69|431.89|0
1650596820000|2022-04-22 03:07:00|434.79|431.99|434.89|432.09|434.89|432.09|434.79|431.99|0
1650596830000|2022-04-22 03:07:10|434.79|431.99|434.5|431.7|434.79|431.99|434.5|431.7|0
1650596840000|2022-04-22 03:07:20|434.6|431.8|434.5|431.7|434.69|431.89|434.5|431.7|0
1650596850000|2022-04-22 03:07:30|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1650596860000|2022-04-22 03:07:40|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1650596870000|2022-04-22 03:07:50|434.69|431.89|434.5|431.7|434.69|431.89|434.5|431.7|0
1650596880000|2022-04-22 03:08:00|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650596890000|2022-04-22 03:08:10|434.69|431.89|434.69|431.89|434.89|432.09|434.5|431.7|0
1650596900000|2022-04-22 03:08:20|434.89|432.09|435.08|432.28|435.08|432.28|434.89|432.09|0
1650596910000|2022-04-22 03:08:30|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1650596920000|2022-04-22 03:08:40|435.27|432.47|435.27|432.47|435.46|432.66|435.27|432.47|0
1650596930000|2022-04-22 03:08:50|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1650596940000|2022-04-22 03:09:00|435.27|432.47|435.08|432.28|435.27|432.47|435.08|432.28|0
1650596960000|2022-04-22 03:09:20|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1650596970000|2022-04-22 03:09:30|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1650596980000|2022-04-22 03:09:40|434.69|431.89|434.69|431.89|434.69|431.89|434.69|431.89|0
1650596990000|2022-04-22 03:09:50|434.79|431.99|434.89|432.09|434.89|432.09|434.79|431.99|0
1650597000000|2022-04-22 03:10:00|434.69|431.89|434.69|431.89|434.69|431.89|434.69|431.89|0
1650597010000|2022-04-22 03:10:10|434.5|431.7|434.69|431.89|434.69|431.89|434.5|431.7|0
1650597020000|2022-04-22 03:10:20|434.5|431.7|434.31|431.51|434.5|431.7|434.31|431.51|0
1650597030000|2022-04-22 03:10:30|434.5|431.7|434.5|431.7|434.5|431.7|434.31|431.51|0
1650597040000|2022-04-22 03:10:40|434.41|431.61|434.41|431.61|434.41|431.61|434.41|431.61|0
1650597050000|2022-04-22 03:10:50|434.31|431.51|433.93|431.13|434.31|431.51|433.93|431.13|0
1650597060000|2022-04-22 03:11:00|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1650597080000|2022-04-22 03:11:20|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1650597090000|2022-04-22 03:11:30|434.41|431.61|434.31|431.51|434.41|431.61|434.31|431.51|0
1650597100000|2022-04-22 03:11:40|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1650597110000|2022-04-22 03:11:50|434.31|431.51|434.12|431.32|434.31|431.51|434.12|431.32|0
1650597120000|2022-04-22 03:12:00|434.31|431.51|434.22|431.42|434.31|431.51|434.12|431.32|0
1650597130000|2022-04-22 03:12:10|434.31|431.51|434.12|431.32|434.31|431.51|434.12|431.32|0
1650597140000|2022-04-22 03:12:20|433.92|431.12|433.73|430.93|433.92|431.12|433.54|430.74|0
1650597150000|2022-04-22 03:12:30|433.54|430.74|433.16|430.36|433.54|430.74|433.16|430.36|0
1650597160000|2022-04-22 03:12:40|433.35|430.55|433.16|430.36|433.35|430.55|433.16|430.36|0
1650597170000|2022-04-22 03:12:50|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1650597180000|2022-04-22 03:13:00|433.16|430.36|433.16|430.36|433.16|430.36|433.16|430.36|0
1650597190000|2022-04-22 03:13:10|433.07|430.27|432.97|430.17|433.07|430.27|432.97|430.17|0
1650597200000|2022-04-22 03:13:20|432.87|430.07|432.77|429.97|432.97|430.17|432.77|429.97|0
1650597210000|2022-04-22 03:13:30|432.87|430.07|432.58|429.78|432.87|430.07|432.58|429.78|0
1650597230000|2022-04-22 03:13:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1650597240000|2022-04-22 03:14:00|432.01|429.21|431.82|429.02|432.01|429.21|431.82|429.02|0
1650597260000|2022-04-22 03:14:20|431.63|428.83|431.43|428.63|431.72|428.92|431.43|428.63|0
1650597270000|2022-04-22 03:14:30|431.63|428.83|432.01|429.21|432.01|429.21|431.63|428.83|0
1650597280000|2022-04-22 03:14:40|432.2|429.4|431.82|429.02|432.2|429.4|431.82|429.02|0
1650597290000|2022-04-22 03:14:50|432.01|429.21|431.82|429.02|432.01|429.21|431.63|428.83|0
1650597300000|2022-04-22 03:15:00|431.63|428.83|431.63|428.83|431.82|429.02|431.63|428.83|0
1650597310000|2022-04-22 03:15:10|431.43|428.63|431.34|428.54|431.63|428.83|431.34|428.54|0
1650597320000|2022-04-22 03:15:20|431.24|428.44|431.24|428.44|431.24|428.44|431.15|428.35|0
1650597330000|2022-04-22 03:15:30|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1650597350000|2022-04-22 03:15:50|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1650597360000|2022-04-22 03:16:00|431.05|428.25|431.05|428.25|431.24|428.44|431.05|428.25|0
1650597370000|2022-04-22 03:16:10|431.15|428.35|431.24|428.44|431.24|428.44|431.15|428.35|0
1650597380000|2022-04-22 03:16:20|431.15|428.35|431.24|428.44|431.24|428.44|431.15|428.35|0
1650597400000|2022-04-22 03:16:40|431.05|428.25|431.05|428.25|431.24|428.44|431.05|428.25|0
1650597410000|2022-04-22 03:16:50|431.24|428.44|431.15|428.35|431.24|428.44|431.15|428.35|0
1650597420000|2022-04-22 03:17:00|431.24|428.44|431.05|428.25|431.24|428.44|431.05|428.25|0
1650597430000|2022-04-22 03:17:10|431.24|428.44|431.24|428.44|431.24|428.44|431.15|428.35|0
1650597440000|2022-04-22 03:17:20|431.62|428.82|431.82|429.02|431.82|429.02|431.62|428.82|0
1650597480000|2022-04-22 03:18:00|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1650597490000|2022-04-22 03:18:10|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1650597500000|2022-04-22 03:18:20|431.91|429.11|432.01|429.21|432.01|429.21|431.91|429.11|0
1650597510000|2022-04-22 03:18:30|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1650597520000|2022-04-22 03:18:40|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597530000|2022-04-22 03:18:50|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1650597540000|2022-04-22 03:19:00|431.91|429.11|432.01|429.21|432.01|429.21|431.91|429.11|0
1650597560000|2022-04-22 03:19:20|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597570000|2022-04-22 03:19:30|432.01|429.21|432.01|429.21|432.01|429.21|431.81|429.01|0
1650597580000|2022-04-22 03:19:40|431.81|429.01|431.62|428.82|432.01|429.21|431.62|428.82|0
1650597590000|2022-04-22 03:19:50|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597600000|2022-04-22 03:20:00|431.62|428.82|431.53|428.73|431.62|428.82|431.53|428.73|0
1650597610000|2022-04-22 03:20:10|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597620000|2022-04-22 03:20:20|431.72|428.92|431.62|428.82|431.81|429.01|431.62|428.82|0
1650597640000|2022-04-22 03:20:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597650000|2022-04-22 03:20:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597680000|2022-04-22 03:21:20|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1650597690000|2022-04-22 03:21:30|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650597700000|2022-04-22 03:21:40|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1650597710000|2022-04-22 03:21:50|431.53|428.73|431.43|428.63|431.53|428.73|431.43|428.63|0
1650597720000|2022-04-22 03:22:00|431.53|428.73|431.62|428.82|431.62|428.82|431.53|428.73|0
1650597730000|2022-04-22 03:22:10|431.53|428.73|431.43|428.63|431.53|428.73|431.43|428.63|0
1650597740000|2022-04-22 03:22:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597750000|2022-04-22 03:22:30|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597760000|2022-04-22 03:22:40|431.62|428.82|431.91|429.11|431.91|429.11|431.62|428.82|0
1650597770000|2022-04-22 03:22:50|431.81|429.01|431.91|429.11|431.91|429.11|431.81|429.01|0
1650597780000|2022-04-22 03:23:00|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597790000|2022-04-22 03:23:10|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1650597800000|2022-04-22 03:23:20|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1650597810000|2022-04-22 03:23:30|431.81|429.01|431.91|429.11|431.91|429.11|431.81|429.01|0
1650597820000|2022-04-22 03:23:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650597830000|2022-04-22 03:23:50|431.62|428.82|431.81|429.01|431.81|429.01|431.62|428.82|0
1650597850000|2022-04-22 03:24:10|432|429.2|432|429.2|432|429.2|431.91|429.11|0
1650597870000|2022-04-22 03:24:30|431.81|429.01|432|429.2|432|429.2|431.81|429.01|0
1650597880000|2022-04-22 03:24:40|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597890000|2022-04-22 03:24:50|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650597900000|2022-04-22 03:25:00|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1650597910000|2022-04-22 03:25:10|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650597920000|2022-04-22 03:25:20|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650597950000|2022-04-22 03:25:50|431.43|428.63|431.53|428.73|431.62|428.82|431.43|428.63|0
1650597960000|2022-04-22 03:26:00|431.43|428.63|431.43|428.63|431.53|428.73|431.43|428.63|0
1650597980000|2022-04-22 03:26:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650598060000|2022-04-22 03:27:40|431.53|428.73|431.62|428.82|431.62|428.82|431.53|428.73|0
1650598200000|2022-04-22 03:30:00|431.81|429.01|431.62|428.82|431.81|429.01|431.62|428.82|0
1650598210000|2022-04-22 03:30:10|431.81|429.01|432|429.2|432|429.2|431.62|428.82|0
1650598220000|2022-04-22 03:30:20|431.72|428.92|431.62|428.82|431.72|428.92|431.62|428.82|0
1650598230000|2022-04-22 03:30:30|431.81|429.01|431.62|428.82|431.81|429.01|431.62|428.82|0
1650598240000|2022-04-22 03:30:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650598250000|2022-04-22 03:30:50|431.72|428.92|431.81|429.01|431.81|429.01|431.72|428.92|0
1650598260000|2022-04-22 03:31:00|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650598280000|2022-04-22 03:31:20|431.53|428.73|431.62|428.82|431.62|428.82|431.53|428.73|0
1650598290000|2022-04-22 03:31:30|431.24|428.44|431.34|428.54|431.34|428.54|431.24|428.44|0
1650598300000|2022-04-22 03:31:40|431.24|428.44|431.43|428.63|431.43|428.63|431.24|428.44|0
1650598320000|2022-04-22 03:32:00|431.62|428.82|431.81|429.01|431.81|429.01|431.62|428.82|0
1650598330000|2022-04-22 03:32:10|431.72|428.92|431.81|429.01|431.81|429.01|431.72|428.92|0
1650598340000|2022-04-22 03:32:20|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1650598350000|2022-04-22 03:32:30|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650598380000|2022-04-22 03:33:00|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650598390000|2022-04-22 03:33:10|431.43|428.63|431.81|429.01|431.81|429.01|431.43|428.63|0
1650598430000|2022-04-22 03:33:50|431.72|428.92|431.81|429.01|431.81|429.01|431.72|428.92|0
1650598450000|2022-04-22 03:34:10|432|429.2|432|429.2|432|429.2|432|429.2|0
1650598480000|2022-04-22 03:34:40|431.91|429.11|432|429.2|432|429.2|431.91|429.11|0
1650598500000|2022-04-22 03:35:00|431.81|429.01|432|429.2|432|429.2|431.81|429.01|0
1650598510000|2022-04-22 03:35:10|431.91|429.11|431.81|429.01|431.91|429.11|431.81|429.01|0
1650598520000|2022-04-22 03:35:20|432|429.2|432|429.2|432|429.2|432|429.2|0
1650598530000|2022-04-22 03:35:30|431.91|429.11|432|429.2|432|429.2|431.91|429.11|0
1650598540000|2022-04-22 03:35:40|431.81|429.01|432|429.2|432|429.2|431.81|429.01|0
1650598550000|2022-04-22 03:35:50|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650598600000|2022-04-22 03:36:40|431.72|428.92|431.81|429.01|431.81|429.01|431.72|428.92|0
1650598660000|2022-04-22 03:37:40|432|429.2|432|429.2|432|429.2|432|429.2|0
1650598730000|2022-04-22 03:38:50|431.91|429.11|432|429.2|432|429.2|431.91|429.11|0
1650598740000|2022-04-22 03:39:00|431.91|429.11|431.81|429.01|431.91|429.11|431.81|429.01|0
1650598750000|2022-04-22 03:39:10|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1650598760000|2022-04-22 03:39:20|432|429.2|432|429.2|432|429.2|432|429.2|0
1650598790000|2022-04-22 03:39:50|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650598840000|2022-04-22 03:40:40|432|429.2|432|429.2|432|429.2|432|429.2|0
1650598870000|2022-04-22 03:41:10|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1650598880000|2022-04-22 03:41:20|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650598920000|2022-04-22 03:42:00|431.91|429.11|432|429.2|432|429.2|431.91|429.11|0
1650598930000|2022-04-22 03:42:10|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1650598950000|2022-04-22 03:42:30|432.48|429.68|432.57|429.77|432.57|429.77|432.48|429.68|0
1650598970000|2022-04-22 03:42:50|432.67|429.87|432.19|429.39|432.67|429.87|432.19|429.39|0
1650598980000|2022-04-22 03:43:00|432.38|429.58|432.38|429.58|432.38|429.58|432.19|429.39|0
1650598990000|2022-04-22 03:43:10|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1650599000000|2022-04-22 03:43:20|432.1|429.3|432|429.2|432.1|429.3|432|429.2|0
1650599020000|2022-04-22 03:43:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650599120000|2022-04-22 03:45:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650599130000|2022-04-22 03:45:30|431.61|428.81|431.81|429.01|431.81|429.01|431.61|428.81|0
1650599180000|2022-04-22 03:46:20|432|429.2|432|429.2|432|429.2|432|429.2|0
1650599190000|2022-04-22 03:46:30|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650599200000|2022-04-22 03:46:40|432|429.2|432|429.2|432|429.2|432|429.2|0
1650599230000|2022-04-22 03:47:10|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1650599250000|2022-04-22 03:47:30|432|429.2|432.19|429.39|432.19|429.39|432|429.2|0
1650599260000|2022-04-22 03:47:40|432.29|429.49|431.61|428.81|432.29|429.49|431.61|428.81|0
1650599280000|2022-04-22 03:48:00|431.42|428.62|431.42|428.62|431.42|428.62|431.42|428.62|0
1650599290000|2022-04-22 03:48:10|431.61|428.81|431.52|428.72|431.61|428.81|431.42|428.62|0
1650599300000|2022-04-22 03:48:20|431.42|428.62|431.61|428.81|431.61|428.81|431.42|428.62|0
1650599310000|2022-04-22 03:48:30|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1650599360000|2022-04-22 03:49:20|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650599370000|2022-04-22 03:49:30|431.81|429.01|431.8|429|431.81|429.01|431.8|429|0
1650599380000|2022-04-22 03:49:40|431.9|429.1|432|429.2|432|429.2|431.9|429.1|0
1650599400000|2022-04-22 03:50:00|432.19|429.39|432.38|429.58|432.38|429.58|432.19|429.39|0
1650599410000|2022-04-22 03:50:10|432.57|429.77|432.38|429.58|432.57|429.77|432.38|429.58|0
1650599420000|2022-04-22 03:50:20|432.57|429.77|432.57|429.77|432.57|429.77|432.38|429.58|0
1650599440000|2022-04-22 03:50:40|432.76|429.96|432.76|429.96|432.76|429.96|432.76|429.96|0
1650599470000|2022-04-22 03:51:10|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1650599480000|2022-04-22 03:51:20|432.76|429.96|432.95|430.15|432.95|430.15|432.76|429.96|0
1650599510000|2022-04-22 03:51:50|432.76|429.96|432.57|429.77|432.76|429.96|432.57|429.77|0
1650599520000|2022-04-22 03:52:00|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1650599540000|2022-04-22 03:52:20|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1650599550000|2022-04-22 03:52:30|432.48|429.68|432.38|429.58|432.57|429.77|432.38|429.58|0
1650599560000|2022-04-22 03:52:40|432.29|429.49|432|429.2|432.29|429.49|432|429.2|0
1650599570000|2022-04-22 03:52:50|432.09|429.29|432.19|429.39|432.19|429.39|432.09|429.29|0
1650599580000|2022-04-22 03:53:00|432.09|429.29|432.19|429.39|432.19|429.39|432.09|429.29|0
1650599590000|2022-04-22 03:53:10|432|429.2|432|429.2|432|429.2|432|429.2|0
1650599600000|2022-04-22 03:53:20|432.19|429.39|432|429.2|432.19|429.39|432|429.2|0
1650599620000|2022-04-22 03:53:40|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650599630000|2022-04-22 03:53:50|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1650599640000|2022-04-22 03:54:00|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650599650000|2022-04-22 03:54:10|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1650599660000|2022-04-22 03:54:20|432.19|429.39|432.19|429.39|432.19|429.39|431.99|429.19|0
1650599680000|2022-04-22 03:54:40|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1650599690000|2022-04-22 03:54:50|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1650599700000|2022-04-22 03:55:00|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1650599710000|2022-04-22 03:55:10|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1650599720000|2022-04-22 03:55:20|432.29|429.49|431.99|429.19|432.29|429.49|431.99|429.19|0
1650599730000|2022-04-22 03:55:30|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1650599740000|2022-04-22 03:55:40|431.99|429.19|432.19|429.39|432.19|429.39|431.99|429.19|0
1650599760000|2022-04-22 03:56:00|431.99|429.19|432.19|429.39|432.19|429.39|431.99|429.19|0
1650599780000|2022-04-22 03:56:20|432.09|429.29|432.19|429.39|432.19|429.39|432.09|429.29|0
1650599800000|2022-04-22 03:56:40|432.38|429.58|432.19|429.39|432.38|429.58|432.19|429.39|0
1650599850000|2022-04-22 03:57:30|432.38|429.58|432.19|429.39|432.38|429.58|432.19|429.39|0
1650599860000|2022-04-22 03:57:40|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1650599870000|2022-04-22 03:57:50|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650599880000|2022-04-22 03:58:00|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1650599890000|2022-04-22 03:58:10|432.57|429.77|432.38|429.58|432.57|429.77|432.38|429.58|0
1650599900000|2022-04-22 03:58:20|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650599910000|2022-04-22 03:58:30|432.28|429.48|432.18|429.38|432.28|429.48|432.18|429.38|0
1650599920000|2022-04-22 03:58:40|432.09|429.29|432.18|429.38|432.18|429.38|432.09|429.29|0
1650599960000|2022-04-22 03:59:20|431.8|429|431.8|429|431.8|429|431.8|429|0
1650599970000|2022-04-22 03:59:30|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650599980000|2022-04-22 03:59:40|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600020000|2022-04-22 04:00:20|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600050000|2022-04-22 04:00:50|432.18|429.38|431.99|429.19|432.18|429.38|431.99|429.19|0
1650600070000|2022-04-22 04:01:10|431.9|429.1|431.8|429|431.9|429.1|431.8|429|0
1650600090000|2022-04-22 04:01:30|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600100000|2022-04-22 04:01:40|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600170000|2022-04-22 04:02:50|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650600180000|2022-04-22 04:03:00|431.8|429|431.99|429.19|431.99|429.19|431.8|429|0
1650600210000|2022-04-22 04:03:30|431.8|429|431.99|429.19|431.99|429.19|431.8|429|0
1650600220000|2022-04-22 04:03:40|431.9|429.1|431.99|429.19|431.99|429.19|431.9|429.1|0
1650600230000|2022-04-22 04:03:50|431.9|429.1|431.8|429|431.99|429.19|431.8|429|0
1650600240000|2022-04-22 04:04:00|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600260000|2022-04-22 04:04:20|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650600270000|2022-04-22 04:04:30|431.99|429.19|431.8|429|431.99|429.19|431.8|429|0
1650600300000|2022-04-22 04:05:00|431.9|429.1|431.8|429|431.9|429.1|431.8|429|0
1650600320000|2022-04-22 04:05:20|431.9|429.1|431.8|429|431.9|429.1|431.8|429|0
1650600380000|2022-04-22 04:06:20|431.9|429.1|431.99|429.19|431.99|429.19|431.9|429.1|0
1650600480000|2022-04-22 04:08:00|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650600490000|2022-04-22 04:08:10|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600500000|2022-04-22 04:08:20|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600510000|2022-04-22 04:08:30|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600530000|2022-04-22 04:08:50|431.9|429.1|431.99|429.19|431.99|429.19|431.9|429.1|0
1650600540000|2022-04-22 04:09:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650600550000|2022-04-22 04:09:10|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600630000|2022-04-22 04:10:30|431.71|428.91|431.9|429.1|431.9|429.1|431.71|428.91|0
1650600640000|2022-04-22 04:10:40|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600660000|2022-04-22 04:11:00|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650600670000|2022-04-22 04:11:10|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1650600680000|2022-04-22 04:11:20|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650600700000|2022-04-22 04:11:40|432.09|429.29|432.18|429.38|432.18|429.38|432.09|429.29|0
1650600720000|2022-04-22 04:12:00|432.09|429.29|431.99|429.19|432.09|429.29|431.99|429.19|0
1650600740000|2022-04-22 04:12:20|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600760000|2022-04-22 04:12:40|431.9|429.1|431.99|429.19|431.99|429.19|431.9|429.1|0
1650600780000|2022-04-22 04:13:00|431.9|429.1|431.99|429.19|431.99|429.19|431.9|429.1|0
1650600790000|2022-04-22 04:13:10|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600810000|2022-04-22 04:13:30|431.99|429.19|431.8|429|431.99|429.19|431.8|429|0
1650600850000|2022-04-22 04:14:10|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650600860000|2022-04-22 04:14:20|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600870000|2022-04-22 04:14:30|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600880000|2022-04-22 04:14:40|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650600890000|2022-04-22 04:14:50|431.8|429|431.8|429|431.8|429|431.8|429|0
1650600900000|2022-04-22 04:15:00|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650601010000|2022-04-22 04:16:50|432.18|429.38|432.37|429.57|432.37|429.57|432.18|429.38|0
1650601020000|2022-04-22 04:17:00|432.18|429.38|432.37|429.57|432.37|429.57|432.18|429.38|0
1650601040000|2022-04-22 04:17:20|432.28|429.48|432.37|429.57|432.37|429.57|432.28|429.48|0
1650601050000|2022-04-22 04:17:30|432.56|429.76|432.94|430.14|432.94|430.14|432.56|429.76|0
1650601060000|2022-04-22 04:17:40|432.75|429.95|432.75|429.95|432.94|430.14|432.75|429.95|0
1650601080000|2022-04-22 04:18:00|432.85|430.05|432.94|430.14|432.94|430.14|432.85|430.05|0
1650601090000|2022-04-22 04:18:10|432.85|430.05|432.75|429.95|432.85|430.05|432.75|429.95|0
1650601100000|2022-04-22 04:18:20|432.94|430.14|433.33|430.53|433.33|430.53|432.94|430.14|0
1650601110000|2022-04-22 04:18:30|434.09|431.29|433.9|431.1|434.09|431.29|433.71|430.91|0
1650601120000|2022-04-22 04:18:40|434.09|431.29|433.9|431.1|434.09|431.29|433.9|431.1|0
1650601130000|2022-04-22 04:18:50|434.09|431.29|433.9|431.1|434.09|431.29|433.9|431.1|0
1650601140000|2022-04-22 04:19:00|433.81|431.01|433.9|431.1|433.9|431.1|433.71|430.91|0
1650601150000|2022-04-22 04:19:10|433.71|430.91|433.52|430.72|433.71|430.91|433.52|430.72|0
1650601160000|2022-04-22 04:19:20|433.04|430.24|433.14|430.34|433.14|430.34|433.04|430.24|0
1650601200000|2022-04-22 04:20:00|433.33|430.53|433.33|430.53|433.33|430.53|433.33|430.53|0
1650601210000|2022-04-22 04:20:10|433.14|430.34|432.56|429.76|433.14|430.34|432.56|429.76|0
1650601220000|2022-04-22 04:20:20|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1650601230000|2022-04-22 04:20:30|432.18|429.38|432.18|429.38|432.18|429.38|432.18|429.38|0
1650601240000|2022-04-22 04:20:40|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1650601250000|2022-04-22 04:20:50|431.79|428.99|431.6|428.8|431.79|428.99|431.6|428.8|0
1650601260000|2022-04-22 04:21:00|431.41|428.61|431.03|428.23|431.41|428.61|431.03|428.23|0
1650601270000|2022-04-22 04:21:10|430.84|428.04|429.12|426.32|430.84|428.04|429.12|426.32|0
1650601280000|2022-04-22 04:21:20|428.55|425.75|428.93|426.13|428.93|426.13|428.55|425.75|0
1650601290000|2022-04-22 04:21:30|429.31|426.51|429.5|426.7|429.69|426.89|429.31|426.51|0
1650601300000|2022-04-22 04:21:40|429.69|426.89|429.31|426.51|429.69|426.89|429.31|426.51|0
1650601310000|2022-04-22 04:21:50|429.12|426.32|429.41|426.61|429.41|426.61|429.12|426.32|0
1650601320000|2022-04-22 04:22:00|429.31|426.51|428.93|426.13|429.31|426.51|428.93|426.13|0
1650601330000|2022-04-22 04:22:10|429.12|426.32|428.93|426.13|429.12|426.32|428.93|426.13|0
1650601340000|2022-04-22 04:22:20|429.12|426.32|429.03|426.23|429.12|426.32|429.03|426.23|0
1650601350000|2022-04-22 04:22:30|428.93|426.13|428.84|426.04|428.93|426.13|428.84|426.04|0
1650601360000|2022-04-22 04:22:40|429.12|426.32|428.74|425.94|429.12|426.32|428.74|425.94|0
1650601370000|2022-04-22 04:22:50|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1650601380000|2022-04-22 04:23:00|428.74|425.94|428.93|426.13|428.93|426.13|428.74|425.94|0
1650601390000|2022-04-22 04:23:10|428.84|426.04|428.93|426.13|428.93|426.13|428.74|425.94|0
1650601400000|2022-04-22 04:23:20|428.74|425.94|428.74|425.94|428.93|426.13|428.74|425.94|0
1650601410000|2022-04-22 04:23:30|428.55|425.75|428.55|425.75|428.55|425.75|428.55|425.75|0
1650601420000|2022-04-22 04:23:40|428.74|425.94|428.65|425.85|428.74|425.94|428.55|425.75|0
1650601430000|2022-04-22 04:23:50|428.55|425.75|428.55|425.75|428.74|425.94|428.55|425.75|0
1650601440000|2022-04-22 04:24:00|428.74|425.94|428.65|425.85|428.74|425.94|428.55|425.75|0
1650601450000|2022-04-22 04:24:10|428.74|425.94|428.93|426.13|428.93|426.13|428.74|425.94|0
1650601460000|2022-04-22 04:24:20|429.12|426.32|429.12|426.32|429.12|426.32|428.93|426.13|0
1650601470000|2022-04-22 04:24:30|428.93|426.13|429.12|426.32|429.12|426.32|428.93|426.13|0
1650601480000|2022-04-22 04:24:40|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1650601490000|2022-04-22 04:24:50|429.41|426.61|429.41|426.61|429.41|426.61|429.31|426.51|0
1650601500000|2022-04-22 04:25:00|429.12|426.32|429.31|426.51|429.31|426.51|429.12|426.32|0
1650601530000|2022-04-22 04:25:30|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1650601540000|2022-04-22 04:25:40|429.5|426.7|429.31|426.51|429.5|426.7|429.31|426.51|0
1650601550000|2022-04-22 04:25:50|429.41|426.61|429.31|426.51|429.5|426.7|429.31|426.51|0
1650601560000|2022-04-22 04:26:00|429.41|426.61|429.5|426.7|429.5|426.7|429.41|426.61|0
1650601570000|2022-04-22 04:26:10|429.41|426.61|429.31|426.51|429.41|426.61|429.31|426.51|0
1650601580000|2022-04-22 04:26:20|429.5|426.7|429.5|426.7|429.5|426.7|429.41|426.61|0
1650601590000|2022-04-22 04:26:30|429.41|426.61|429.5|426.7|429.5|426.7|429.31|426.51|0
1650601600000|2022-04-22 04:26:40|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1650601610000|2022-04-22 04:26:50|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1650601630000|2022-04-22 04:27:10|429.12|426.32|429.12|426.32|429.12|426.32|429.12|426.32|0
1650601650000|2022-04-22 04:27:30|429.22|426.42|429.31|426.51|429.31|426.51|429.22|426.42|0
1650601660000|2022-04-22 04:27:40|429.41|426.61|429.31|426.51|429.41|426.61|429.31|426.51|0
1650601690000|2022-04-22 04:28:10|429.5|426.7|429.5|426.7|429.5|426.7|429.5|426.7|0
1650601700000|2022-04-22 04:28:20|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1650601720000|2022-04-22 04:28:40|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1650601730000|2022-04-22 04:28:50|429.31|426.51|429.12|426.32|429.31|426.51|429.12|426.32|0
1650601740000|2022-04-22 04:29:00|429.31|426.51|428.74|425.94|429.31|426.51|428.74|425.94|0
1650601750000|2022-04-22 04:29:10|428.83|426.03|428.64|425.84|428.83|426.03|428.54|425.74|0
1650601760000|2022-04-22 04:29:20|428.54|425.74|428.83|426.03|428.83|426.03|428.54|425.74|0
1650601770000|2022-04-22 04:29:30|428.74|425.94|428.93|426.13|428.93|426.13|428.74|425.94|0
1650601780000|2022-04-22 04:29:40|429.12|426.32|429.12|426.32|429.12|426.32|429.12|426.32|0
1650601790000|2022-04-22 04:29:50|429.22|426.42|429.22|426.42|429.22|426.42|429.12|426.32|0
1650601800000|2022-04-22 04:30:00|429.12|426.32|429.31|426.51|429.31|426.51|429.12|426.32|0
1650601810000|2022-04-22 04:30:10|429.22|426.42|429.69|426.89|429.69|426.89|429.22|426.42|0
1650601820000|2022-04-22 04:30:20|429.79|426.99|429.88|427.08|429.88|427.08|429.69|426.89|0
1650601830000|2022-04-22 04:30:30|429.98|427.18|430.45|427.65|430.45|427.65|429.98|427.18|0
1650601840000|2022-04-22 04:30:40|430.55|427.75|430.45|427.65|430.55|427.75|430.45|427.65|0
1650601850000|2022-04-22 04:30:50|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1650601860000|2022-04-22 04:31:00|430.26|427.46|430.45|427.65|430.45|427.65|430.26|427.46|0
1650601870000|2022-04-22 04:31:10|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1650601880000|2022-04-22 04:31:20|430.45|427.65|430.45|427.65|430.55|427.75|430.45|427.65|0
1650601890000|2022-04-22 04:31:30|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1650601900000|2022-04-22 04:31:40|430.74|427.94|430.83|428.03|430.83|428.03|430.74|427.94|0
1650601910000|2022-04-22 04:31:50|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1650601920000|2022-04-22 04:32:00|431.03|428.23|431.32|428.52|431.32|428.52|431.03|428.23|0
1650601930000|2022-04-22 04:32:10|431.41|428.61|431.51|428.71|431.6|428.8|431.41|428.61|0
1650601940000|2022-04-22 04:32:20|431.6|428.8|431.32|428.52|431.6|428.8|431.32|428.52|0
1650601950000|2022-04-22 04:32:30|431.22|428.42|431.22|428.42|431.41|428.61|431.22|428.42|0
1650601970000|2022-04-22 04:32:50|431.41|428.61|431.41|428.61|431.41|428.61|431.41|428.61|0
1650601980000|2022-04-22 04:33:00|431.32|428.52|431.41|428.61|431.41|428.61|431.22|428.42|0
1650602000000|2022-04-22 04:33:20|431.32|428.52|431.51|428.71|431.51|428.71|431.32|428.52|0
1650602010000|2022-04-22 04:33:30|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602030000|2022-04-22 04:33:50|431.7|428.9|431.79|428.99|431.79|428.99|431.7|428.9|0
1650602040000|2022-04-22 04:34:00|431.98|429.18|431.79|428.99|431.98|429.18|431.79|428.99|0
1650602050000|2022-04-22 04:34:10|431.6|428.8|431.41|428.61|431.6|428.8|431.41|428.61|0
1650602060000|2022-04-22 04:34:20|431.51|428.71|431.22|428.42|431.51|428.71|431.22|428.42|0
1650602070000|2022-04-22 04:34:30|431.41|428.61|431.51|428.71|431.51|428.71|431.41|428.61|0
1650602080000|2022-04-22 04:34:40|431.22|428.42|431.22|428.42|431.32|428.52|431.22|428.42|0
1650602090000|2022-04-22 04:34:50|431.32|428.52|431.41|428.61|431.41|428.61|431.32|428.52|0
1650602110000|2022-04-22 04:35:10|431.32|428.52|431.22|428.42|431.32|428.52|431.22|428.42|0
1650602130000|2022-04-22 04:35:30|431.41|428.61|431.41|428.61|431.41|428.61|431.41|428.61|0
1650602150000|2022-04-22 04:35:50|431.32|428.52|431.22|428.42|431.32|428.52|431.22|428.42|0
1650602160000|2022-04-22 04:36:00|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1650602170000|2022-04-22 04:36:10|431.22|428.42|431.22|428.42|431.22|428.42|431.02|428.22|0
1650602180000|2022-04-22 04:36:20|431.02|428.22|431.41|428.61|431.41|428.61|431.02|428.22|0
1650602190000|2022-04-22 04:36:30|431.31|428.51|431.41|428.61|431.41|428.61|431.31|428.51|0
1650602200000|2022-04-22 04:36:40|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1650602230000|2022-04-22 04:37:10|431.41|428.61|431.41|428.61|431.41|428.61|431.31|428.51|0
1650602240000|2022-04-22 04:37:20|431.6|428.8|431.6|428.8|431.79|428.99|431.6|428.8|0
1650602250000|2022-04-22 04:37:30|431.79|428.99|431.6|428.8|431.79|428.99|431.6|428.8|0
1650602260000|2022-04-22 04:37:40|431.7|428.9|431.41|428.61|431.7|428.9|431.41|428.61|0
1650602270000|2022-04-22 04:37:50|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602290000|2022-04-22 04:38:10|431.7|428.9|431.7|428.9|431.7|428.9|431.7|428.9|0
1650602300000|2022-04-22 04:38:20|431.79|428.99|431.41|428.61|431.79|428.99|431.41|428.61|0
1650602310000|2022-04-22 04:38:30|431.6|428.8|431.41|428.61|431.6|428.8|431.41|428.61|0
1650602320000|2022-04-22 04:38:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1650602330000|2022-04-22 04:38:50|431.41|428.61|431.41|428.61|431.41|428.61|431.41|428.61|0
1650602340000|2022-04-22 04:39:00|431.51|428.71|431.51|428.71|431.51|428.71|431.31|428.51|0
1650602350000|2022-04-22 04:39:10|431.6|428.8|431.6|428.8|431.6|428.8|431.51|428.71|0
1650602370000|2022-04-22 04:39:30|431.41|428.61|431.41|428.61|431.51|428.71|431.41|428.61|0
1650602390000|2022-04-22 04:39:50|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1650602400000|2022-04-22 04:40:00|431.41|428.61|431.6|428.8|431.6|428.8|431.41|428.61|0
1650602410000|2022-04-22 04:40:10|431.7|428.9|431.6|428.8|431.79|428.99|431.6|428.8|0
1650602420000|2022-04-22 04:40:20|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602430000|2022-04-22 04:40:30|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602450000|2022-04-22 04:40:50|431.31|428.51|431.21|428.41|431.31|428.51|431.21|428.41|0
1650602460000|2022-04-22 04:41:00|431.41|428.61|431.41|428.61|431.41|428.61|431.41|428.61|0
1650602470000|2022-04-22 04:41:10|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602480000|2022-04-22 04:41:20|431.7|428.9|431.6|428.8|431.7|428.9|431.6|428.8|0
1650602500000|2022-04-22 04:41:40|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602510000|2022-04-22 04:41:50|431.98|429.18|431.79|428.99|431.98|429.18|431.79|428.99|0
1650602520000|2022-04-22 04:42:00|431.6|428.8|431.7|428.9|431.7|428.9|431.6|428.8|0
1650602530000|2022-04-22 04:42:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602540000|2022-04-22 04:42:20|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1650602550000|2022-04-22 04:42:30|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602560000|2022-04-22 04:42:40|431.98|429.18|431.6|428.8|431.98|429.18|431.6|428.8|0
1650602570000|2022-04-22 04:42:50|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602580000|2022-04-22 04:43:00|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602590000|2022-04-22 04:43:10|431.7|428.9|431.7|428.9|431.7|428.9|431.6|428.8|0
1650602600000|2022-04-22 04:43:20|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602610000|2022-04-22 04:43:30|431.7|428.9|431.79|428.99|431.79|428.99|431.7|428.9|0
1650602620000|2022-04-22 04:43:40|431.6|428.8|431.79|428.99|431.79|428.99|431.6|428.8|0
1650602630000|2022-04-22 04:43:50|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602650000|2022-04-22 04:44:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602660000|2022-04-22 04:44:20|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1650602670000|2022-04-22 04:44:30|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1650602680000|2022-04-22 04:44:40|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1650602690000|2022-04-22 04:44:50|431.21|428.41|431.21|428.41|431.21|428.41|431.02|428.22|0
1650602700000|2022-04-22 04:45:00|431.02|428.22|431.21|428.41|431.21|428.41|431.02|428.22|0
1650602710000|2022-04-22 04:45:10|431.4|428.6|431.31|428.51|431.5|428.7|431.31|428.51|0
1650602720000|2022-04-22 04:45:20|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1650602730000|2022-04-22 04:45:30|431.21|428.41|431.6|428.8|431.6|428.8|431.21|428.41|0
1650602740000|2022-04-22 04:45:40|431.5|428.7|431.59|428.79|431.6|428.8|431.4|428.6|0
1650602750000|2022-04-22 04:45:50|431.79|428.99|431.59|428.79|431.79|428.99|431.59|428.79|0
1650602760000|2022-04-22 04:46:00|431.5|428.7|431.59|428.79|431.59|428.79|431.5|428.7|0
1650602770000|2022-04-22 04:46:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1650602780000|2022-04-22 04:46:20|431.59|428.79|431.69|428.89|431.69|428.89|431.59|428.79|0
1650602790000|2022-04-22 04:46:30|431.4|428.6|431.21|428.41|431.4|428.6|431.21|428.41|0
1650602800000|2022-04-22 04:46:40|431.4|428.6|431.59|428.79|431.59|428.79|431.4|428.6|0
1650602810000|2022-04-22 04:46:50|431.5|428.7|431.59|428.79|431.59|428.79|431.5|428.7|0
1650602830000|2022-04-22 04:47:10|431.69|428.89|431.59|428.79|431.69|428.89|431.59|428.79|0
1650602840000|2022-04-22 04:47:20|431.4|428.6|431.21|428.41|431.4|428.6|431.21|428.41|0
1650602880000|2022-04-22 04:48:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1650602900000|2022-04-22 04:48:20|431.21|428.41|431.4|428.6|431.4|428.6|431.21|428.41|0
1650602910000|2022-04-22 04:48:30|431.31|428.51|431.21|428.41|431.31|428.51|431.21|428.41|0
1650602940000|2022-04-22 04:49:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1650602950000|2022-04-22 04:49:10|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1650602980000|2022-04-22 04:49:40|430.83|428.03|430.74|427.94|430.83|428.03|430.64|427.84|0
1650602990000|2022-04-22 04:49:50|430.64|427.84|430.45|427.65|430.83|428.03|430.45|427.65|0
1650603000000|2022-04-22 04:50:00|430.26|427.46|429.87|427.07|430.35|427.55|429.87|427.07|0
1650603010000|2022-04-22 04:50:10|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1650603020000|2022-04-22 04:50:20|430.16|427.36|430.06|427.26|430.26|427.46|430.06|427.26|0
1650603030000|2022-04-22 04:50:30|429.97|427.17|429.68|426.88|430.06|427.26|429.68|426.88|0
1650603040000|2022-04-22 04:50:40|429.78|426.98|429.87|427.07|429.87|427.07|429.68|426.88|0
1650603050000|2022-04-22 04:50:50|429.68|426.88|429.87|427.07|429.87|427.07|429.68|426.88|0
1650603070000|2022-04-22 04:51:10|430.06|427.26|430.06|427.26|430.25|427.45|430.06|427.26|0
1650603100000|2022-04-22 04:51:40|430.25|427.45|430.45|427.65|430.45|427.65|430.16|427.36|0
1650603110000|2022-04-22 04:51:50|430.64|427.84|430.45|427.65|430.64|427.84|430.45|427.65|0
1650603120000|2022-04-22 04:52:00|430.55|427.75|430.64|427.84|430.64|427.84|430.55|427.75|0
1650603140000|2022-04-22 04:52:20|430.55|427.75|430.45|427.65|430.55|427.75|430.45|427.65|0
1650603160000|2022-04-22 04:52:40|430.35|427.55|430.25|427.45|430.35|427.55|430.25|427.45|0
1650603180000|2022-04-22 04:53:00|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1650603190000|2022-04-22 04:53:10|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1650603220000|2022-04-22 04:53:40|430.45|427.65|430.06|427.26|430.45|427.65|430.06|427.26|0
1650603250000|2022-04-22 04:54:10|430.25|427.45|430.44|427.64|430.44|427.64|430.25|427.45|0
1650603260000|2022-04-22 04:54:20|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1650603280000|2022-04-22 04:54:40|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1650603300000|2022-04-22 04:55:00|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1650603310000|2022-04-22 04:55:10|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1650603320000|2022-04-22 04:55:20|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1650603330000|2022-04-22 04:55:30|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1650603340000|2022-04-22 04:55:40|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1650603370000|2022-04-22 04:56:10|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1650603380000|2022-04-22 04:56:20|429.78|426.98|429.49|426.69|429.78|426.98|429.49|426.69|0
1650603390000|2022-04-22 04:56:30|429.4|426.6|429.68|426.88|429.68|426.88|429.4|426.6|0
1650603400000|2022-04-22 04:56:40|429.49|426.69|429.49|426.69|429.49|426.69|429.49|426.69|0
1650603410000|2022-04-22 04:56:50|429.4|426.6|429.3|426.5|429.49|426.69|429.3|426.5|0
1650603420000|2022-04-22 04:57:00|429.4|426.6|429.4|426.6|429.4|426.6|429.4|426.6|0
1650603430000|2022-04-22 04:57:10|429.49|426.69|429.59|426.79|429.59|426.79|429.49|426.69|0
1650603440000|2022-04-22 04:57:20|429.49|426.69|429.78|426.98|429.78|426.98|429.49|426.69|0
1650603450000|2022-04-22 04:57:30|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1650603460000|2022-04-22 04:57:40|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1650603470000|2022-04-22 04:57:50|429.49|426.69|429.49|426.69|429.49|426.69|429.49|426.69|0
1650603480000|2022-04-22 04:58:00|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1650603490000|2022-04-22 04:58:10|429.49|426.69|429.3|426.5|429.49|426.69|429.3|426.5|0
1650603500000|2022-04-22 04:58:20|429.4|426.6|429.49|426.69|429.49|426.69|429.3|426.5|0
1650603510000|2022-04-22 04:58:30|429.4|426.6|429.49|426.69|429.49|426.69|429.4|426.6|0
1650603520000|2022-04-22 04:58:40|429.4|426.6|429.3|426.5|429.4|426.6|429.3|426.5|0
1650603530000|2022-04-22 04:58:50|429.11|426.31|429.11|426.31|429.11|426.31|429.11|426.31|0
1650603540000|2022-04-22 04:59:00|428.92|426.12|428.92|426.12|428.92|426.12|428.92|426.12|0
1650603550000|2022-04-22 04:59:10|428.73|425.93|428.73|425.93|428.73|425.93|428.53|425.73|0
1650603560000|2022-04-22 04:59:20|428.34|425.54|428.34|425.54|428.34|425.54|428.15|425.35|0
1650603590000|2022-04-22 04:59:50|428.44|425.64|428.53|425.73|428.53|425.73|428.44|425.64|0
1650603600000|2022-04-22 05:00:00|428.15|425.35|428.15|425.35|428.15|425.35|428.15|425.35|0
1650603620000|2022-04-22 05:00:20|428.34|425.54|428.34|425.54|428.34|425.54|428.34|425.54|0
1650603630000|2022-04-22 05:00:30|428.72|425.92|428.72|425.92|428.72|425.92|428.53|425.73|0
1650603640000|2022-04-22 05:00:40|428.92|426.12|429.11|426.31|429.11|426.31|428.92|426.12|0
1650603650000|2022-04-22 05:00:50|429.49|426.69|429.4|426.6|429.49|426.69|429.3|426.5|0
1650603660000|2022-04-22 05:01:00|429.3|426.5|429.21|426.41|429.3|426.5|429.21|426.41|0
1650603670000|2022-04-22 05:01:10|429.3|426.5|429.4|426.6|429.49|426.69|429.3|426.5|0
1650603680000|2022-04-22 05:01:20|429.3|426.5|429.49|426.69|429.49|426.69|429.3|426.5|0
1650603690000|2022-04-22 05:01:30|429.3|426.5|428.92|426.12|429.3|426.5|428.92|426.12|0
1650603700000|2022-04-22 05:01:40|429.11|426.31|428.92|426.12|429.11|426.31|428.92|426.12|0
1650603720000|2022-04-22 05:02:00|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1650603730000|2022-04-22 05:02:10|428.82|426.02|428.82|426.02|428.82|426.02|428.82|426.02|0
1650603740000|2022-04-22 05:02:20|428.92|426.12|429.01|426.21|429.01|426.21|428.72|425.92|0
1650603750000|2022-04-22 05:02:30|428.92|426.12|428.72|425.92|428.92|426.12|428.72|425.92|0
1650603760000|2022-04-22 05:02:40|428.53|425.73|428.34|425.54|428.53|425.73|428.34|425.54|0
1650603770000|2022-04-22 05:02:50|428.15|425.35|427.77|424.97|428.15|425.35|427.77|424.97|0
1650603780000|2022-04-22 05:03:00|427.58|424.78|427.77|424.97|427.77|424.97|427.58|424.78|0
1650603790000|2022-04-22 05:03:10|427.96|425.16|428.15|425.35|428.15|425.35|427.96|425.16|0
1650603800000|2022-04-22 05:03:20|427.96|425.16|428.06|425.26|428.15|425.35|427.96|425.16|0
1650603810000|2022-04-22 05:03:30|427.96|425.16|427.77|424.97|428.06|425.26|427.77|424.97|0
1650603820000|2022-04-22 05:03:40|427.87|425.07|427.77|424.97|427.87|425.07|427.77|424.97|0
1650603830000|2022-04-22 05:03:50|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1650603840000|2022-04-22 05:04:00|427.49|424.69|427.01|424.21|427.49|424.69|427.01|424.21|0
1650603850000|2022-04-22 05:04:10|426.73|423.93|426.82|424.02|426.82|424.02|426.63|423.83|0
1650603870000|2022-04-22 05:04:30|426.92|424.12|426.82|424.02|426.92|424.12|426.82|424.02|0
1650603880000|2022-04-22 05:04:40|427.01|424.21|427.01|424.21|427.2|424.4|427.01|424.21|0
1650603900000|2022-04-22 05:05:00|426.82|424.02|426.63|423.83|426.82|424.02|426.63|423.83|0
1650603910000|2022-04-22 05:05:10|426.44|423.64|426.44|423.64|426.63|423.83|426.44|423.64|0
1650603920000|2022-04-22 05:05:20|426.63|423.83|426.92|424.12|426.92|424.12|426.63|423.83|0
1650603930000|2022-04-22 05:05:30|426.82|424.02|426.63|423.83|426.82|424.02|426.63|423.83|0
1650603960000|2022-04-22 05:06:00|426.25|423.45|426.44|423.64|426.44|423.64|426.25|423.45|0
1650603970000|2022-04-22 05:06:10|426.25|423.45|427.01|424.21|427.01|424.21|426.25|423.45|0
1650603980000|2022-04-22 05:06:20|426.82|424.02|427.01|424.21|427.01|424.21|426.82|424.02|0
1650603990000|2022-04-22 05:06:30|426.82|424.02|426.63|423.83|426.82|424.02|426.63|423.83|0
1650604000000|2022-04-22 05:06:40|426.44|423.64|426.44|423.64|426.44|423.64|426.25|423.45|0
1650604010000|2022-04-22 05:06:50|426.35|423.55|425.87|423.07|426.35|423.55|425.87|423.07|0
1650604020000|2022-04-22 05:07:00|425.78|422.98|425.68|422.88|425.78|422.98|425.68|422.88|0
1650604030000|2022-04-22 05:07:10|425.78|422.98|425.68|422.88|425.78|422.98|425.68|422.88|0
1650604040000|2022-04-22 05:07:20|425.97|423.17|426.06|423.26|426.06|423.26|425.87|423.07|0
1650604050000|2022-04-22 05:07:30|426.16|423.36|426.06|423.26|426.16|423.36|426.06|423.26|0
1650604060000|2022-04-22 05:07:40|426.63|423.83|426.63|423.83|426.63|423.83|426.63|423.83|0
1650604070000|2022-04-22 05:07:50|426.54|423.74|426.35|423.55|426.54|423.74|426.35|423.55|0
1650604080000|2022-04-22 05:08:00|426.44|423.64|426.25|423.45|426.44|423.64|426.25|423.45|0
1650604090000|2022-04-22 05:08:10|426.44|423.64|426.44|423.64|426.54|423.74|426.44|423.64|0
1650604100000|2022-04-22 05:08:20|426.25|423.45|425.87|423.07|426.25|423.45|425.87|423.07|0
1650604110000|2022-04-22 05:08:30|425.68|422.88|425.68|422.88|425.68|422.88|425.49|422.69|0
1650604120000|2022-04-22 05:08:40|425.59|422.79|425.59|422.79|425.68|422.88|425.59|422.79|0
1650604130000|2022-04-22 05:08:50|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1650604140000|2022-04-22 05:09:00|425.59|422.79|425.68|422.88|425.78|422.98|425.59|422.79|0
1650604150000|2022-04-22 05:09:10|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1650604160000|2022-04-22 05:09:20|425.87|423.07|426.06|423.26|426.06|423.26|425.87|423.07|0
1650604170000|2022-04-22 05:09:30|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1650604180000|2022-04-22 05:09:40|425.68|422.88|425.68|422.88|425.87|423.07|425.68|422.88|0
1650604190000|2022-04-22 05:09:50|425.87|423.07|425.68|422.88|425.87|423.07|425.68|422.88|0
1650604200000|2022-04-22 05:10:00|425.49|422.69|425.68|422.88|425.68|422.88|425.49|422.69|0
1650604210000|2022-04-22 05:10:10|425.77|422.97|425.68|422.88|425.87|423.07|425.68|422.88|0
1650604220000|2022-04-22 05:10:20|425.87|423.07|425.87|423.07|425.87|423.07|425.68|422.88|0
1650604230000|2022-04-22 05:10:30|426.06|423.26|426.06|423.26|426.06|423.26|426.06|423.26|0
1650604250000|2022-04-22 05:10:50|425.96|423.16|425.87|423.07|425.96|423.16|425.87|423.07|0
1650604260000|2022-04-22 05:11:00|425.68|422.88|425.87|423.07|425.87|423.07|425.68|422.88|0
1650604270000|2022-04-22 05:11:10|425.68|422.88|425.87|423.07|425.87|423.07|425.68|422.88|0
1650604280000|2022-04-22 05:11:20|425.68|422.88|425.49|422.69|425.68|422.88|425.49|422.69|0
1650604290000|2022-04-22 05:11:30|425.58|422.78|425.68|422.88|425.68|422.88|425.58|422.78|0
1650604300000|2022-04-22 05:11:40|425.77|422.97|425.49|422.69|425.77|422.97|425.49|422.69|0
1650604310000|2022-04-22 05:11:50|425.58|422.78|425.58|422.78|425.68|422.88|425.58|422.78|0
1650604320000|2022-04-22 05:12:00|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1650604330000|2022-04-22 05:12:10|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1650604350000|2022-04-22 05:12:30|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1650604360000|2022-04-22 05:12:40|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1650604370000|2022-04-22 05:12:50|425.3|422.5|425.3|422.5|425.49|422.69|425.3|422.5|0
1650604380000|2022-04-22 05:13:00|425.11|422.31|424.92|422.12|425.3|422.5|424.92|422.12|0
1650604390000|2022-04-22 05:13:10|425.11|422.31|424.92|422.12|425.11|422.31|424.92|422.12|0
1650604400000|2022-04-22 05:13:20|424.73|421.93|424.54|421.74|424.73|421.93|424.54|421.74|0
1650604410000|2022-04-22 05:13:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1650604420000|2022-04-22 05:13:40|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1650604430000|2022-04-22 05:13:50|423.97|421.17|423.97|421.17|423.97|421.17|423.78|420.98|0
1650604440000|2022-04-22 05:14:00|423.78|420.98|423.88|421.08|423.97|421.17|423.78|420.98|0
1650604450000|2022-04-22 05:14:10|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1650604460000|2022-04-22 05:14:20|423.97|421.17|423.97|421.17|424.16|421.36|423.97|421.17|0
1650604470000|2022-04-22 05:14:30|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1650604480000|2022-04-22 05:14:40|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1650604490000|2022-04-22 05:14:50|423.87|421.07|423.78|420.98|423.87|421.07|423.78|420.98|0
1650604500000|2022-04-22 05:15:00|423.59|420.79|423.21|420.41|423.59|420.79|423.21|420.41|0
1650604510000|2022-04-22 05:15:10|423.02|420.22|423.02|420.22|423.02|420.22|422.83|420.03|0
1650604520000|2022-04-22 05:15:20|422.83|420.03|423.02|420.22|423.02|420.22|422.83|420.03|0
1650604530000|2022-04-22 05:15:30|423.21|420.41|423.4|420.6|423.4|420.6|423.21|420.41|0
1650604540000|2022-04-22 05:15:40|423.21|420.41|423.4|420.6|423.4|420.6|423.21|420.41|0
1650604550000|2022-04-22 05:15:50|423.21|420.41|423.02|420.22|423.21|420.41|423.02|420.22|0
1650604560000|2022-04-22 05:16:00|423.21|420.41|423.4|420.6|423.4|420.6|423.02|420.22|0
1650604570000|2022-04-22 05:16:10|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1650604580000|2022-04-22 05:16:20|423.4|420.6|423.59|420.79|423.59|420.79|423.4|420.6|0
1650604590000|2022-04-22 05:16:30|423.21|420.41|423.31|420.51|423.31|420.51|423.21|420.41|0
1650604600000|2022-04-22 05:16:40|423.4|420.6|423.4|420.6|423.4|420.6|423.21|420.41|0
1650604610000|2022-04-22 05:16:50|423.59|420.79|423.97|421.17|423.97|421.17|423.59|420.79|0
1650604620000|2022-04-22 05:17:00|423.78|420.98|423.97|421.17|423.97|421.17|423.78|420.98|0
1650604630000|2022-04-22 05:17:10|424.15|421.35|423.97|421.17|424.15|421.35|423.97|421.17|0
1650604640000|2022-04-22 05:17:20|424.06|421.26|424.15|421.35|424.15|421.35|424.06|421.26|0
1650604650000|2022-04-22 05:17:30|424.25|421.45|424.15|421.35|424.25|421.45|424.15|421.35|0
1650604670000|2022-04-22 05:17:50|424.06|421.26|424.15|421.35|424.15|421.35|424.06|421.26|0
1650604680000|2022-04-22 05:18:00|424.06|421.26|424.15|421.35|424.15|421.35|424.06|421.26|0
1650604690000|2022-04-22 05:18:10|424.06|421.26|423.78|420.98|424.06|421.26|423.78|420.98|0
1650604710000|2022-04-22 05:18:30|423.96|421.16|423.96|421.16|423.96|421.16|423.87|421.07|0
1650604720000|2022-04-22 05:18:40|423.78|420.98|423.87|421.07|423.87|421.07|423.68|420.88|0
1650604730000|2022-04-22 05:18:50|423.78|420.98|424.15|421.35|424.15|421.35|423.78|420.98|0
1650604740000|2022-04-22 05:19:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1650604750000|2022-04-22 05:19:10|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1650604760000|2022-04-22 05:19:20|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1650604770000|2022-04-22 05:19:30|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650604790000|2022-04-22 05:19:50|425.29|422.49|425.29|422.49|425.29|422.49|425.29|422.49|0
1650604800000|2022-04-22 05:20:00|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650604810000|2022-04-22 05:20:10|425.29|422.49|424.91|422.11|425.29|422.49|424.91|422.11|0
1650604820000|2022-04-22 05:20:20|425.1|422.3|425.1|422.3|425.29|422.49|425.1|422.3|0
1650604840000|2022-04-22 05:20:40|424.91|422.11|424.72|421.92|424.91|422.11|424.53|421.73|0
1650604850000|2022-04-22 05:20:50|424.53|421.73|424.91|422.11|424.91|422.11|424.53|421.73|0
1650604860000|2022-04-22 05:21:00|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650604870000|2022-04-22 05:21:10|424.91|422.11|425.1|422.3|425.1|422.3|424.91|422.11|0
1650604880000|2022-04-22 05:21:20|425.39|422.59|425.48|422.68|425.48|422.68|425.29|422.49|0
1650604890000|2022-04-22 05:21:30|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1650604900000|2022-04-22 05:21:40|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1650604910000|2022-04-22 05:21:50|425.58|422.78|425.58|422.78|425.58|422.78|425.48|422.68|0
1650604920000|2022-04-22 05:22:00|425.48|422.68|425.67|422.87|425.67|422.87|425.48|422.68|0
1650604930000|2022-04-22 05:22:10|425.48|422.68|425.67|422.87|425.67|422.87|425.48|422.68|0
1650604940000|2022-04-22 05:22:20|425.48|422.68|425.67|422.87|425.67|422.87|425.48|422.68|0
1650604950000|2022-04-22 05:22:30|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1650604970000|2022-04-22 05:22:50|425.29|422.49|425.48|422.68|425.48|422.68|425.1|422.3|0
1650604980000|2022-04-22 05:23:00|425.29|422.49|425.48|422.68|425.48|422.68|425.1|422.3|0
1650604990000|2022-04-22 05:23:10|425.67|422.87|425.67|422.87|425.77|422.97|425.67|422.87|0
1650605000000|2022-04-22 05:23:20|425.86|423.06|425.86|423.06|425.86|423.06|425.67|422.87|0
1650605010000|2022-04-22 05:23:30|425.96|423.16|425.86|423.06|425.96|423.16|425.86|423.06|0
1650605030000|2022-04-22 05:23:50|425.67|422.87|425.86|423.06|425.86|423.06|425.67|422.87|0
1650605040000|2022-04-22 05:24:00|426.05|423.25|425.86|423.06|426.05|423.25|425.86|423.06|0
1650605050000|2022-04-22 05:24:10|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1650605060000|2022-04-22 05:24:20|425.67|422.87|425.58|422.78|425.67|422.87|425.58|422.78|0
1650605070000|2022-04-22 05:24:30|425.48|422.68|425.67|422.87|425.67|422.87|425.48|422.68|0
1650605080000|2022-04-22 05:24:40|425.58|422.78|425.67|422.87|425.67|422.87|425.58|422.78|0
1650605090000|2022-04-22 05:24:50|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1650605100000|2022-04-22 05:25:00|426.24|423.44|426.24|423.44|426.43|423.63|426.24|423.44|0
1650605110000|2022-04-22 05:25:10|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1650605120000|2022-04-22 05:25:20|425.96|423.16|426.05|423.25|426.05|423.25|425.86|423.06|0
1650605130000|2022-04-22 05:25:30|425.86|423.06|425.86|423.06|425.86|423.06|425.67|422.87|0
1650605140000|2022-04-22 05:25:40|425.67|422.87|425.48|422.68|425.67|422.87|425.48|422.68|0
1650605150000|2022-04-22 05:25:50|425.39|422.59|425.29|422.49|425.39|422.59|425.29|422.49|0
1650605160000|2022-04-22 05:26:00|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650605170000|2022-04-22 05:26:10|426.05|423.25|425.86|423.06|426.05|423.25|425.86|423.06|0
1650605180000|2022-04-22 05:26:20|426.05|423.25|426.15|423.35|426.24|423.44|426.05|423.25|0
1650605190000|2022-04-22 05:26:30|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1650605210000|2022-04-22 05:26:50|426.24|423.44|426.43|423.63|426.62|423.82|426.24|423.44|0
1650605220000|2022-04-22 05:27:00|426.34|423.54|426.43|423.63|426.43|423.63|426.34|423.54|0
1650605230000|2022-04-22 05:27:10|426.62|423.82|426.62|423.82|426.62|423.82|426.43|423.63|0
1650605240000|2022-04-22 05:27:20|426.81|424.01|426.62|423.82|426.81|424.01|426.62|423.82|0
1650605250000|2022-04-22 05:27:30|426.43|423.63|426.43|423.63|426.43|423.63|426.24|423.44|0
1650605260000|2022-04-22 05:27:40|426.24|423.44|426.43|423.63|426.43|423.63|426.24|423.44|0
1650605270000|2022-04-22 05:27:50|426.62|423.82|426.62|423.82|426.62|423.82|426.62|423.82|0
1650605280000|2022-04-22 05:28:00|426.81|424.01|426.62|423.82|426.81|424.01|426.62|423.82|0
1650605290000|2022-04-22 05:28:10|426.53|423.73|426.24|423.44|426.53|423.73|426.24|423.44|0
1650605300000|2022-04-22 05:28:20|426.15|423.35|425.86|423.06|426.15|423.35|425.86|423.06|0
1650605310000|2022-04-22 05:28:30|425.77|422.97|425.77|422.97|425.86|423.06|425.77|422.97|0
1650605320000|2022-04-22 05:28:40|425.86|423.06|425.86|423.06|425.86|423.06|425.67|422.87|0
1650605330000|2022-04-22 05:28:50|426.05|423.25|425.86|423.06|426.05|423.25|425.86|423.06|0
1650605340000|2022-04-22 05:29:00|425.96|423.16|425.86|423.06|426.05|423.25|425.86|423.06|0
1650605350000|2022-04-22 05:29:10|425.96|423.16|425.96|423.16|425.96|423.16|425.86|423.06|0
1650605360000|2022-04-22 05:29:20|425.86|423.06|426.05|423.25|426.05|423.25|425.86|423.06|0
1650605370000|2022-04-22 05:29:30|426.24|423.44|426.05|423.25|426.24|423.44|426.05|423.25|0
1650605380000|2022-04-22 05:29:40|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650605400000|2022-04-22 05:30:00|425.67|422.87|425.48|422.68|425.67|422.87|425.48|422.68|0
1650605410000|2022-04-22 05:30:10|425.67|422.87|425.67|422.87|425.67|422.87|425.48|422.68|0
1650605420000|2022-04-22 05:30:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650605430000|2022-04-22 05:30:30|425.77|422.97|425.67|422.87|425.77|422.97|425.67|422.87|0
1650605440000|2022-04-22 05:30:40|425.86|423.06|426.05|423.25|426.05|423.25|425.86|423.06|0
1650605460000|2022-04-22 05:31:00|426.24|423.44|426.62|423.82|426.62|423.82|426.24|423.44|0
1650605470000|2022-04-22 05:31:10|426.81|424.01|426.81|424.01|427|424.2|426.81|424.01|0
1650605480000|2022-04-22 05:31:20|426.91|424.11|427|424.2|427|424.2|426.81|424.01|0
1650605490000|2022-04-22 05:31:30|426.91|424.11|426.81|424.01|427|424.2|426.81|424.01|0
1650605500000|2022-04-22 05:31:40|426.72|423.92|426.81|424.01|426.81|424.01|426.72|423.92|0
1650605520000|2022-04-22 05:32:00|426.62|423.82|426.72|423.92|426.72|423.92|426.62|423.82|0
1650605530000|2022-04-22 05:32:10|426.62|423.82|426.62|423.82|426.62|423.82|426.62|423.82|0
1650605540000|2022-04-22 05:32:20|426.43|423.63|426.43|423.63|426.62|423.82|426.43|423.63|0
1650605550000|2022-04-22 05:32:30|426.62|423.82|426.62|423.82|426.62|423.82|426.62|423.82|0
1650605570000|2022-04-22 05:32:50|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650605590000|2022-04-22 05:33:10|426.05|423.25|425.67|422.87|426.05|423.25|425.67|422.87|0
1650605600000|2022-04-22 05:33:20|425.48|422.68|425.29|422.49|425.48|422.68|425.29|422.49|0
1650605610000|2022-04-22 05:33:30|425.48|422.68|424.91|422.11|425.48|422.68|424.91|422.11|0
1650605620000|2022-04-22 05:33:40|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1650605630000|2022-04-22 05:33:50|424.91|422.11|424.91|422.11|425.01|422.21|424.91|422.11|0
1650605640000|2022-04-22 05:34:00|425.1|422.3|424.82|422.02|425.1|422.3|424.82|422.02|0
1650605650000|2022-04-22 05:34:10|424.91|422.11|424.34|421.54|424.91|422.11|424.15|421.35|0
1650605660000|2022-04-22 05:34:20|424.15|421.35|424.25|421.45|424.34|421.54|424.15|421.35|0
1650605670000|2022-04-22 05:34:30|424.15|421.35|423.77|420.97|424.15|421.35|423.77|420.97|0
1650605680000|2022-04-22 05:34:40|423.96|421.16|423.87|421.07|423.96|421.16|423.87|421.07|0
1650605690000|2022-04-22 05:34:50|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1650605700000|2022-04-22 05:35:00|423.39|420.59|423.2|420.4|423.49|420.69|423.2|420.4|0
1650605710000|2022-04-22 05:35:10|423.39|420.59|423.77|420.97|423.77|420.97|423.39|420.59|0
1650605720000|2022-04-22 05:35:20|423.96|421.16|423.87|421.07|423.96|421.16|423.77|420.97|0
1650605730000|2022-04-22 05:35:30|424.15|421.35|423.77|420.97|424.15|421.35|423.77|420.97|0
1650605740000|2022-04-22 05:35:40|423.96|421.16|423.77|420.97|423.96|421.16|423.77|420.97|0
1650605750000|2022-04-22 05:35:50|423.68|420.88|423.77|420.97|423.77|420.97|423.68|420.88|0
1650605760000|2022-04-22 05:36:00|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650605770000|2022-04-22 05:36:10|423.77|420.97|423.77|420.97|423.77|420.97|423.68|420.88|0
1650605780000|2022-04-22 05:36:20|423.58|420.78|423.39|420.59|423.58|420.78|423.39|420.59|0
1650605790000|2022-04-22 05:36:30|423.2|420.4|423.2|420.4|423.2|420.4|423.01|420.21|0
1650605800000|2022-04-22 05:36:40|423.01|420.21|423.2|420.4|423.3|420.5|423.01|420.21|0
1650605810000|2022-04-22 05:36:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650605820000|2022-04-22 05:37:00|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1650605830000|2022-04-22 05:37:10|423.11|420.31|423.2|420.4|423.2|420.4|422.82|420.02|0
1650605840000|2022-04-22 05:37:20|423.39|420.59|423.2|420.4|423.39|420.59|423.2|420.4|0
1650605850000|2022-04-22 05:37:30|423.39|420.59|423.39|420.59|423.39|420.59|423.2|420.4|0
1650605860000|2022-04-22 05:37:40|423.2|420.4|423.39|420.59|423.39|420.59|423.2|420.4|0
1650605880000|2022-04-22 05:38:00|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1650605890000|2022-04-22 05:38:10|423.01|420.21|423.2|420.4|423.2|420.4|423.01|420.21|0
1650605900000|2022-04-22 05:38:20|423.11|420.31|423.2|420.4|423.2|420.4|423.11|420.31|0
1650605940000|2022-04-22 05:39:00|423.01|420.21|423.2|420.4|423.2|420.4|423.01|420.21|0
1650605950000|2022-04-22 05:39:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650605960000|2022-04-22 05:39:20|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650605970000|2022-04-22 05:39:30|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650605980000|2022-04-22 05:39:40|422.82|420.02|422.63|419.83|422.82|420.02|422.63|419.83|0
1650605990000|2022-04-22 05:39:50|422.54|419.74|422.44|419.64|422.54|419.74|422.44|419.64|0
1650606000000|2022-04-22 05:40:00|422.54|419.74|422.73|419.93|422.73|419.93|422.54|419.74|0
1650606010000|2022-04-22 05:40:10|422.63|419.83|422.25|419.45|422.63|419.83|422.25|419.45|0
1650606030000|2022-04-22 05:40:30|422.44|419.64|422.63|419.83|422.82|420.02|422.44|419.64|0
1650606040000|2022-04-22 05:40:40|422.82|420.02|422.73|419.93|422.82|420.02|422.73|419.93|0
1650606050000|2022-04-22 05:40:50|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650606060000|2022-04-22 05:41:00|423.01|420.21|422.82|420.02|423.01|420.21|422.82|420.02|0
1650606070000|2022-04-22 05:41:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650606090000|2022-04-22 05:41:30|422.73|419.93|422.82|420.02|422.82|420.02|422.63|419.83|0
1650606100000|2022-04-22 05:41:40|423.01|420.21|423.01|420.21|423.01|420.21|422.82|420.02|0
1650606140000|2022-04-22 05:42:20|422.82|420.02|422.63|419.83|422.82|420.02|422.63|419.83|0
1650606150000|2022-04-22 05:42:30|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650606160000|2022-04-22 05:42:40|422.63|419.83|422.25|419.45|422.63|419.83|422.25|419.45|0
1650606170000|2022-04-22 05:42:50|422.16|419.36|422.25|419.45|422.25|419.45|422.16|419.36|0
1650606180000|2022-04-22 05:43:00|422.44|419.64|422.25|419.45|422.44|419.64|422.25|419.45|0
1650606190000|2022-04-22 05:43:10|422.44|419.64|422.54|419.74|422.54|419.74|422.44|419.64|0
1650606200000|2022-04-22 05:43:20|422.63|419.83|422.54|419.74|422.63|419.83|422.44|419.64|0
1650606210000|2022-04-22 05:43:30|422.44|419.64|422.25|419.45|422.44|419.64|422.25|419.45|0
1650606220000|2022-04-22 05:43:40|422.44|419.64|422.44|419.64|422.44|419.64|422.25|419.45|0
1650606230000|2022-04-22 05:43:50|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650606240000|2022-04-22 05:44:00|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650606250000|2022-04-22 05:44:10|422.25|419.45|422.44|419.64|422.44|419.64|422.25|419.45|0
1650606260000|2022-04-22 05:44:20|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1650606270000|2022-04-22 05:44:30|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650606310000|2022-04-22 05:45:10|422.25|419.45|422.44|419.64|422.44|419.64|422.25|419.45|0
1650606320000|2022-04-22 05:45:20|422.06|419.26|422.44|419.64|422.44|419.64|422.06|419.26|0
1650606350000|2022-04-22 05:45:50|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650606360000|2022-04-22 05:46:00|422.63|419.83|422.63|419.83|422.63|419.83|422.54|419.74|0
1650606370000|2022-04-22 05:46:10|422.73|419.93|422.63|419.83|422.73|419.93|422.63|419.83|0
1650606380000|2022-04-22 05:46:20|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650606390000|2022-04-22 05:46:30|423.01|420.21|423.01|420.21|423.2|420.4|423.01|420.21|0
1650606400000|2022-04-22 05:46:40|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1650606410000|2022-04-22 05:46:50|423.3|420.5|423.39|420.59|423.39|420.59|423.3|420.5|0
1650606420000|2022-04-22 05:47:00|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1650606440000|2022-04-22 05:47:20|423.01|420.21|423.01|420.21|423.11|420.31|423.01|420.21|0
1650606450000|2022-04-22 05:47:30|422.82|420.02|422.63|419.83|422.82|420.02|422.63|419.83|0
1650606460000|2022-04-22 05:47:40|422.44|419.64|422.44|419.64|422.44|419.64|422.35|419.55|0
1650606470000|2022-04-22 05:47:50|422.25|419.45|422.06|419.26|422.25|419.45|422.06|419.26|0
1650606480000|2022-04-22 05:48:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1650606490000|2022-04-22 05:48:10|422.16|419.36|422.16|419.36|422.25|419.45|422.16|419.36|0
1650606500000|2022-04-22 05:48:20|422.25|419.45|422.63|419.83|422.63|419.83|422.25|419.45|0
1650606510000|2022-04-22 05:48:30|423.01|420.21|423.01|420.21|423.01|420.21|422.63|419.83|0
1650606520000|2022-04-22 05:48:40|423.39|420.59|423.39|420.59|423.39|420.59|423.39|420.59|0
1650606530000|2022-04-22 05:48:50|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1650606540000|2022-04-22 05:49:00|423.39|420.59|423.2|420.4|423.39|420.59|423.2|420.4|0
1650606550000|2022-04-22 05:49:10|423.58|420.78|423.95|421.15|423.95|421.15|423.58|420.78|0
1650606560000|2022-04-22 05:49:20|424.14|421.34|423.76|420.96|424.14|421.34|423.76|420.96|0
1650606570000|2022-04-22 05:49:30|423.95|421.15|423.95|421.15|424.14|421.34|423.95|421.15|0
1650606580000|2022-04-22 05:49:40|424.14|421.34|423.95|421.15|424.14|421.34|423.95|421.15|0
1650606590000|2022-04-22 05:49:50|424.14|421.34|424.14|421.34|424.14|421.34|423.95|421.15|0
1650606600000|2022-04-22 05:50:00|424.05|421.25|423.95|421.15|424.14|421.34|423.95|421.15|0
1650606610000|2022-04-22 05:50:10|423.76|420.96|423.95|421.15|423.95|421.15|423.76|420.96|0
1650606620000|2022-04-22 05:50:20|424.14|421.34|424.33|421.53|424.33|421.53|424.14|421.34|0
1650606630000|2022-04-22 05:50:30|424.14|421.34|424.33|421.53|424.33|421.53|424.14|421.34|0
1650606640000|2022-04-22 05:50:40|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1650606650000|2022-04-22 05:50:50|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1650606660000|2022-04-22 05:51:00|424.33|421.53|424.52|421.72|424.52|421.72|424.33|421.53|0
1650606670000|2022-04-22 05:51:10|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650606680000|2022-04-22 05:51:20|424.52|421.72|424.43|421.63|424.52|421.72|424.43|421.63|0
1650606690000|2022-04-22 05:51:30|424.52|421.72|424.52|421.72|424.52|421.72|424.43|421.63|0
1650606700000|2022-04-22 05:51:40|424.33|421.53|423.95|421.15|424.33|421.53|423.95|421.15|0
1650606710000|2022-04-22 05:51:50|423.76|420.96|423.95|421.15|423.95|421.15|423.76|420.96|0
1650606720000|2022-04-22 05:52:00|423.76|420.96|423.57|420.77|423.76|420.96|423.57|420.77|0
1650606730000|2022-04-22 05:52:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1650606740000|2022-04-22 05:52:20|423.57|420.77|423.76|420.96|423.76|420.96|423.57|420.77|0
1650606750000|2022-04-22 05:52:30|423.95|421.15|423.76|420.96|423.95|421.15|423.76|420.96|0
1650606760000|2022-04-22 05:52:40|423.57|420.77|423.76|420.96|423.76|420.96|423.57|420.77|0
1650606770000|2022-04-22 05:52:50|423.95|421.15|424.14|421.34|424.14|421.34|423.86|421.06|0
1650606780000|2022-04-22 05:53:00|424.05|421.25|424.33|421.53|424.33|421.53|424.05|421.25|0
1650606790000|2022-04-22 05:53:10|424.52|421.72|424.71|421.91|424.71|421.91|424.52|421.72|0
1650606800000|2022-04-22 05:53:20|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1650606810000|2022-04-22 05:53:30|425|422.2|425.09|422.29|425.09|422.29|424.9|422.1|0
1650606820000|2022-04-22 05:53:40|424.9|422.1|425.09|422.29|425.09|422.29|424.9|422.1|0
1650606830000|2022-04-22 05:53:50|425.19|422.39|425.09|422.29|425.28|422.48|425.09|422.29|0
1650606840000|2022-04-22 05:54:00|424.9|422.1|424.9|422.1|425.09|422.29|424.81|422.01|0
1650606850000|2022-04-22 05:54:10|425.09|422.29|424.9|422.1|425.09|422.29|424.9|422.1|0
1650606860000|2022-04-22 05:54:20|424.81|422.01|424.81|422.01|424.81|422.01|424.71|421.91|0
1650606870000|2022-04-22 05:54:30|425.09|422.29|425.09|422.29|425.09|422.29|425|422.2|0
1650606880000|2022-04-22 05:54:40|425.28|422.48|425.09|422.29|425.28|422.48|425.09|422.29|0
1650606890000|2022-04-22 05:54:50|425.19|422.39|425.19|422.39|425.19|422.39|425.09|422.29|0
1650606900000|2022-04-22 05:55:00|425.28|422.48|424.9|422.1|425.28|422.48|424.9|422.1|0
1650606910000|2022-04-22 05:55:10|424.81|422.01|424.52|421.72|424.81|422.01|424.52|421.72|0
1650606920000|2022-04-22 05:55:20|424.71|421.91|424.33|421.53|424.71|421.91|424.33|421.53|0
1650606930000|2022-04-22 05:55:30|424.24|421.44|424.33|421.53|424.33|421.53|424.14|421.34|0
1650606940000|2022-04-22 05:55:40|424.14|421.34|424.52|421.72|424.52|421.72|424.14|421.34|0
1650606960000|2022-04-22 05:56:00|424.9|422.1|425.66|422.86|425.66|422.86|424.9|422.1|0
1650606970000|2022-04-22 05:56:10|425.57|422.77|425.47|422.67|425.66|422.86|425.47|422.67|0
1650606980000|2022-04-22 05:56:20|425.66|422.86|425.28|422.48|425.66|422.86|425.28|422.48|0
1650606990000|2022-04-22 05:56:30|425.09|422.29|424.71|421.91|425.09|422.29|424.71|421.91|0
1650607000000|2022-04-22 05:56:40|424.9|422.1|424.9|422.1|425.09|422.29|424.9|422.1|0
1650607010000|2022-04-22 05:56:50|425|422.2|425.09|422.29|425.09|422.29|425|422.2|0
1650607020000|2022-04-22 05:57:00|425.28|422.48|425.19|422.39|425.28|422.48|425.09|422.29|0
1650607030000|2022-04-22 05:57:10|425.09|422.29|425.09|422.29|425.09|422.29|425|422.2|0
1650607040000|2022-04-22 05:57:20|425.28|422.48|425.09|422.29|425.28|422.48|425.09|422.29|0
1650607050000|2022-04-22 05:57:30|425.47|422.67|426.9|424.1|426.9|424.1|425.47|422.67|0
1650607060000|2022-04-22 05:57:40|427.09|424.29|426.42|423.62|427.09|424.29|426.42|423.62|0
1650607070000|2022-04-22 05:57:50|426.61|423.81|426.42|423.62|426.61|423.81|426.42|423.62|0
1650607080000|2022-04-22 05:58:00|426.04|423.24|426.04|423.24|426.23|423.43|425.85|423.05|0
1650607090000|2022-04-22 05:58:10|426.14|423.34|426.61|423.81|426.61|423.81|426.14|423.34|0
1650607100000|2022-04-22 05:58:20|426.52|423.72|426.61|423.81|426.61|423.81|426.42|423.62|0
1650607110000|2022-04-22 05:58:30|426.71|423.91|426.8|424|426.8|424|426.71|423.91|0
1650607120000|2022-04-22 05:58:40|426.99|424.19|427.37|424.57|427.37|424.57|426.99|424.19|0
1650607130000|2022-04-22 05:58:50|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1650607140000|2022-04-22 05:59:00|426.99|424.19|426.8|424|426.99|424.19|426.8|424|0
1650607150000|2022-04-22 05:59:10|426.99|424.19|427.37|424.57|427.37|424.57|426.99|424.19|0
1650607160000|2022-04-22 05:59:20|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1650607170000|2022-04-22 05:59:30|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1650607180000|2022-04-22 05:59:40|427.18|424.38|427.09|424.29|427.18|424.38|427.09|424.29|0
1650607190000|2022-04-22 05:59:50|427.18|424.38|427.37|424.57|427.56|424.76|427.18|424.38|0
1650607200000|2022-04-22 06:00:00|427.18|424.38|428.32|425.52|428.32|425.52|427.18|424.38|0
1650607210000|2022-04-22 06:00:10|428.13|425.33|428.23|425.43|428.23|425.43|428.13|425.33|0
1650607220000|2022-04-22 06:00:20|428.13|425.33|428.42|425.62|428.9|426.1|428.13|425.33|0
1650607230000|2022-04-22 06:00:30|428.7|425.9|428.51|425.71|428.7|425.9|428.51|425.71|0
1650607240000|2022-04-22 06:00:40|428.61|425.81|428.13|425.33|428.61|425.81|428.13|425.33|0
1650607250000|2022-04-22 06:00:50|427.94|425.14|427.94|425.14|428.13|425.33|427.94|425.14|0
1650607260000|2022-04-22 06:01:00|428.13|425.33|427.75|424.95|428.23|425.43|427.75|424.95|0
1650607270000|2022-04-22 06:01:10|427.66|424.86|426.99|424.19|427.66|424.86|426.99|424.19|0
1650607280000|2022-04-22 06:01:20|426.8|424|426.8|424|426.99|424.19|426.8|424|0
1650607290000|2022-04-22 06:01:30|426.61|423.81|426.99|424.19|426.99|424.19|426.61|423.81|0
1650607300000|2022-04-22 06:01:40|426.9|424.1|426.9|424.1|426.9|424.1|426.8|424|0
1650607310000|2022-04-22 06:01:50|426.99|424.19|428.13|425.33|428.13|425.33|426.99|424.19|0
1650607320000|2022-04-22 06:02:00|427.94|425.14|427.85|425.05|428.32|425.52|427.85|425.05|0
1650607330000|2022-04-22 06:02:10|428.13|425.33|427.94|425.14|428.13|425.33|427.94|425.14|0
1650607340000|2022-04-22 06:02:20|428.13|425.33|428.32|425.52|428.32|425.52|428.13|425.33|0
1650607350000|2022-04-22 06:02:30|428.13|425.33|428.7|425.9|428.7|425.9|428.13|425.33|0
1650607360000|2022-04-22 06:02:40|428.51|425.71|428.51|425.71|428.51|425.71|428.51|425.71|0
1650607370000|2022-04-22 06:02:50|428.32|425.52|427.18|424.38|428.32|425.52|427.18|424.38|0
1650607380000|2022-04-22 06:03:00|426.61|423.81|426.8|424|426.8|424|426.42|423.62|0
1650607390000|2022-04-22 06:03:10|426.61|423.81|426.99|424.19|426.99|424.19|426.61|423.81|0
1650607400000|2022-04-22 06:03:20|426.61|423.81|426.61|423.81|426.61|423.81|426.42|423.62|0
1650607410000|2022-04-22 06:03:30|426.42|423.62|426.61|423.81|426.61|423.81|426.42|423.62|0
1650607420000|2022-04-22 06:03:40|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1650607430000|2022-04-22 06:03:50|426.99|424.19|426.9|424.1|427.09|424.29|426.8|424|0
1650607440000|2022-04-22 06:04:00|426.8|424|425.66|422.86|426.8|424|425.66|422.86|0
1650607450000|2022-04-22 06:04:10|425.57|422.77|425.47|422.67|425.57|422.77|425.47|422.67|0
1650607460000|2022-04-22 06:04:20|425.66|422.86|426.23|423.43|426.23|423.43|425.66|422.86|0
1650607470000|2022-04-22 06:04:30|426.14|423.34|426.42|423.62|426.42|423.62|426.04|423.24|0
1650607480000|2022-04-22 06:04:40|426.8|424|427.56|424.76|427.56|424.76|426.8|424|0
1650607490000|2022-04-22 06:04:50|427.75|424.95|427.56|424.76|427.75|424.95|427.56|424.76|0
1650607500000|2022-04-22 06:05:00|427.28|424.48|426.99|424.19|427.28|424.48|426.99|424.19|0
1650607510000|2022-04-22 06:05:10|426.8|424|426.71|423.91|426.8|424|426.61|423.81|0
1650607520000|2022-04-22 06:05:20|426.61|423.81|426.8|424|426.8|424|426.61|423.81|0
1650607530000|2022-04-22 06:05:30|426.71|423.91|426.61|423.81|426.71|423.91|426.52|423.72|0
1650607540000|2022-04-22 06:05:40|426.42|423.62|426.61|423.81|426.61|423.81|426.42|423.62|0
1650607550000|2022-04-22 06:05:50|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1650607560000|2022-04-22 06:06:00|426.23|423.43|426.42|423.62|426.42|423.62|426.23|423.43|0
1650607570000|2022-04-22 06:06:10|426.61|423.81|427.37|424.57|427.37|424.57|426.61|423.81|0
1650607580000|2022-04-22 06:06:20|427.18|424.38|427.18|424.38|427.18|424.38|426.99|424.19|0
1650607590000|2022-04-22 06:06:30|427.28|424.48|427.18|424.38|427.28|424.48|427.09|424.29|0
1650607600000|2022-04-22 06:06:40|426.99|424.19|426.61|423.81|426.99|424.19|426.61|423.81|0
1650607610000|2022-04-22 06:06:50|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1650607620000|2022-04-22 06:07:00|426.52|423.72|426.23|423.43|426.8|424|426.23|423.43|0
1650607630000|2022-04-22 06:07:10|425.85|423.05|426.04|423.24|426.04|423.24|425.85|423.05|0
1650607640000|2022-04-22 06:07:20|425.85|423.05|425.66|422.86|425.85|423.05|425.66|422.86|0
1650607650000|2022-04-22 06:07:30|425.47|422.67|426.42|423.62|426.42|423.62|425.47|422.67|0
1650607660000|2022-04-22 06:07:40|426.8|424|426.9|424.1|426.99|424.19|426.8|424|0
1650607670000|2022-04-22 06:07:50|426.99|424.19|426.61|423.81|426.99|424.19|426.61|423.81|0
1650607680000|2022-04-22 06:08:00|426.52|423.72|426.14|423.34|426.52|423.72|426.14|423.34|0
1650607690000|2022-04-22 06:08:10|426.04|423.24|425.76|422.96|426.04|423.24|425.76|422.96|0
1650607700000|2022-04-22 06:08:20|425.85|423.05|425.85|423.05|426.04|423.24|425.85|423.05|0
1650607710000|2022-04-22 06:08:30|425.76|422.96|425.47|422.67|425.85|423.05|425.47|422.67|0
1650607720000|2022-04-22 06:08:40|425.66|422.86|425.85|423.05|425.85|423.05|425.66|422.86|0
1650607730000|2022-04-22 06:08:50|426.42|423.62|426.23|423.43|426.61|423.81|426.23|423.43|0
1650607740000|2022-04-22 06:09:00|426.04|423.24|426.23|423.43|426.23|423.43|426.04|423.24|0
1650607750000|2022-04-22 06:09:10|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1650607760000|2022-04-22 06:09:20|426.23|423.43|426.23|423.43|426.23|423.43|426.04|423.24|0
1650607770000|2022-04-22 06:09:30|426.42|423.62|426.99|424.19|426.99|424.19|426.42|423.62|0
1650607780000|2022-04-22 06:09:40|426.8|424|426.14|423.34|426.8|424|426.14|423.34|0
1650607790000|2022-04-22 06:09:50|426.04|423.24|426.61|423.81|426.61|423.81|426.04|423.24|0
1650607800000|2022-04-22 06:10:00|426.8|424|426.42|423.62|426.8|424|426.42|423.62|0
1650607810000|2022-04-22 06:10:10|426.61|423.81|426.99|424.19|426.99|424.19|426.61|423.81|0
1650607820000|2022-04-22 06:10:20|426.8|424|426.8|424|426.8|424|426.71|423.91|0
1650607830000|2022-04-22 06:10:30|426.61|423.81|426.42|423.62|426.61|423.81|426.42|423.62|0
1650607840000|2022-04-22 06:10:40|426.23|423.43|426.42|423.62|426.42|423.62|426.23|423.43|0
1650607850000|2022-04-22 06:10:50|426.32|423.52|425.75|422.95|426.32|423.52|425.75|422.95|0
1650607860000|2022-04-22 06:11:00|425.66|422.86|425.66|422.86|425.85|423.05|425.66|422.86|0
1650607870000|2022-04-22 06:11:10|425.47|422.67|425.75|422.95|425.75|422.95|425.47|422.67|0
1650607880000|2022-04-22 06:11:20|425.85|423.05|425.85|423.05|425.85|423.05|425.66|422.86|0
1650607890000|2022-04-22 06:11:30|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1650607900000|2022-04-22 06:11:40|425.85|423.05|426.04|423.24|426.04|423.24|425.85|423.05|0
1650607910000|2022-04-22 06:11:50|425.94|423.14|425.85|423.05|425.94|423.14|425.85|423.05|0
1650607920000|2022-04-22 06:12:00|426.04|423.24|425.94|423.14|426.04|423.24|425.85|423.05|0
1650607930000|2022-04-22 06:12:10|425.85|423.05|426.61|423.81|426.61|423.81|425.85|423.05|0
1650607940000|2022-04-22 06:12:20|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1650607950000|2022-04-22 06:12:30|426.8|424|426.8|424|426.8|424|426.61|423.81|0
1650607960000|2022-04-22 06:12:40|426.61|423.81|426.61|423.81|426.61|423.81|426.61|423.81|0
1650607970000|2022-04-22 06:12:50|426.7|423.9|426.7|423.9|426.8|424|426.7|423.9|0
1650607980000|2022-04-22 06:13:00|426.61|423.81|426.8|424|426.8|424|426.61|423.81|0
1650607990000|2022-04-22 06:13:10|427.18|424.38|426.99|424.19|427.18|424.38|426.99|424.19|0
1650608000000|2022-04-22 06:13:20|427.09|424.29|426.8|424|427.09|424.29|426.61|423.81|0
1650608010000|2022-04-22 06:13:30|426.61|423.81|426.61|423.81|426.7|423.9|426.61|423.81|0
1650608020000|2022-04-22 06:13:40|426.8|424|426.8|424|426.99|424.19|426.8|424|0
1650608030000|2022-04-22 06:13:50|426.61|423.81|426.22|423.42|426.61|423.81|426.03|423.23|0
1650608040000|2022-04-22 06:14:00|426.03|423.23|426.22|423.42|426.22|423.42|426.03|423.23|0
1650608050000|2022-04-22 06:14:10|426.03|423.23|425.65|422.85|426.03|423.23|425.65|422.85|0
1650608060000|2022-04-22 06:14:20|425.46|422.66|425.65|422.85|425.65|422.85|425.46|422.66|0
1650608070000|2022-04-22 06:14:30|425.56|422.76|425.65|422.85|425.65|422.85|425.46|422.66|0
1650608080000|2022-04-22 06:14:40|425.56|422.76|425.46|422.66|425.56|422.76|425.46|422.66|0
1650608090000|2022-04-22 06:14:50|425.27|422.47|426.22|423.42|426.22|423.42|425.27|422.47|0
1650608100000|2022-04-22 06:15:00|426.03|423.23|426.6|423.8|426.6|423.8|426.03|423.23|0
1650608110000|2022-04-22 06:15:10|426.41|423.61|426.41|423.61|426.6|423.8|426.41|423.61|0
1650608120000|2022-04-22 06:15:20|426.22|423.42|426.6|423.8|426.6|423.8|426.22|423.42|0
1650608130000|2022-04-22 06:15:30|426.51|423.71|426.79|423.99|426.79|423.99|426.51|423.71|0
1650608140000|2022-04-22 06:15:40|426.99|424.19|427.27|424.47|427.27|424.47|426.99|424.19|0
1650608150000|2022-04-22 06:15:50|427.37|424.57|427.37|424.57|427.46|424.66|427.37|424.57|0
1650608160000|2022-04-22 06:16:00|427.18|424.38|427.37|424.57|427.37|424.57|427.18|424.38|0
1650608170000|2022-04-22 06:16:10|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1650608180000|2022-04-22 06:16:20|427.37|424.57|427.66|424.86|427.75|424.95|427.37|424.57|0
1650608190000|2022-04-22 06:16:30|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1650608200000|2022-04-22 06:16:40|427.56|424.76|427.66|424.86|427.75|424.95|427.56|424.76|0
1650608210000|2022-04-22 06:16:50|427.56|424.76|427.56|424.76|427.66|424.86|427.56|424.76|0
1650608220000|2022-04-22 06:17:00|427.37|424.57|427.37|424.57|427.37|424.57|427.37|424.57|0
1650608230000|2022-04-22 06:17:10|427.18|424.38|426.6|423.8|427.18|424.38|426.6|423.8|0
1650608240000|2022-04-22 06:17:20|426.79|423.99|426.6|423.8|426.79|423.99|426.6|423.8|0
1650608250000|2022-04-22 06:17:30|426.79|423.99|426.22|423.42|426.79|423.99|426.22|423.42|0
1650608260000|2022-04-22 06:17:40|425.84|423.04|425.65|422.85|425.84|423.04|425.56|422.76|0
1650608270000|2022-04-22 06:17:50|425.84|423.04|426.03|423.23|426.03|423.23|425.84|423.04|0
1650608280000|2022-04-22 06:18:00|425.84|423.04|425.84|423.04|425.84|423.04|425.65|422.85|0
1650608290000|2022-04-22 06:18:10|425.75|422.95|425.75|422.95|425.75|422.95|425.65|422.85|0
1650608300000|2022-04-22 06:18:20|425.84|423.04|425.94|423.14|426.03|423.23|425.84|423.04|0
1650608310000|2022-04-22 06:18:30|425.84|423.04|426.03|423.23|426.03|423.23|425.84|423.04|0
1650608320000|2022-04-22 06:18:40|426.32|423.52|426.41|423.61|426.41|423.61|426.22|423.42|0
1650608330000|2022-04-22 06:18:50|426.32|423.52|426.6|423.8|426.6|423.8|426.32|423.52|0
1650608340000|2022-04-22 06:19:00|426.41|423.61|426.32|423.52|426.41|423.61|426.32|423.52|0
1650608350000|2022-04-22 06:19:10|426.41|423.61|426.6|423.8|426.6|423.8|426.41|423.61|0
1650608360000|2022-04-22 06:19:20|426.51|423.71|426.6|423.8|426.7|423.9|426.51|423.71|0
1650608370000|2022-04-22 06:19:30|426.41|423.61|426.98|424.18|426.98|424.18|426.41|423.61|0
1650608380000|2022-04-22 06:19:40|426.79|423.99|427.17|424.37|427.36|424.56|426.79|423.99|0
1650608390000|2022-04-22 06:19:50|427.08|424.28|426.98|424.18|427.08|424.28|426.98|424.18|0
1650608400000|2022-04-22 06:20:00|426.89|424.09|426.79|423.99|426.89|424.09|426.79|423.99|0
1650608410000|2022-04-22 06:20:10|426.6|423.8|426.51|423.71|426.6|423.8|426.51|423.71|0
1650608420000|2022-04-22 06:20:20|426.6|423.8|426.41|423.61|426.6|423.8|426.41|423.61|0
1650608430000|2022-04-22 06:20:30|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1650608440000|2022-04-22 06:20:40|426.41|423.61|426.41|423.61|426.6|423.8|426.41|423.61|0
1650608450000|2022-04-22 06:20:50|426.22|423.42|426.41|423.61|426.41|423.61|426.22|423.42|0
1650608460000|2022-04-22 06:21:00|426.22|423.42|426.03|423.23|426.22|423.42|426.03|423.23|0
1650608470000|2022-04-22 06:21:10|425.84|423.04|426.03|423.23|426.03|423.23|425.84|423.04|0
1650608480000|2022-04-22 06:21:20|426.22|423.42|426.22|423.42|426.41|423.61|426.22|423.42|0
1650608490000|2022-04-22 06:21:30|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1650608500000|2022-04-22 06:21:40|426.13|423.33|426.13|423.33|426.13|423.33|426.13|423.33|0
1650608510000|2022-04-22 06:21:50|426.03|423.23|426.22|423.42|426.22|423.42|426.03|423.23|0
1650608520000|2022-04-22 06:22:00|426.32|423.52|426.41|423.61|426.41|423.61|426.22|423.42|0
1650608530000|2022-04-22 06:22:10|426.22|423.42|426.13|423.33|426.22|423.42|426.13|423.33|0
1650608540000|2022-04-22 06:22:20|426.22|423.42|426.03|423.23|426.22|423.42|426.03|423.23|0
1650608550000|2022-04-22 06:22:30|425.84|423.04|425.65|422.85|425.84|423.04|425.65|422.85|0
1650608560000|2022-04-22 06:22:40|425.75|422.95|426.03|423.23|426.03|423.23|425.75|422.95|0
1650608570000|2022-04-22 06:22:50|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1650608580000|2022-04-22 06:23:00|426.22|423.42|426.41|423.61|426.41|423.61|426.22|423.42|0
1650608590000|2022-04-22 06:23:10|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1650608600000|2022-04-22 06:23:20|426.22|423.42|426.03|423.23|426.22|423.42|426.03|423.23|0
1650608610000|2022-04-22 06:23:30|426.22|423.42|426.41|423.61|426.51|423.71|426.22|423.42|0
1650608640000|2022-04-22 06:24:00|426.22|423.42|426.6|423.8|426.6|423.8|426.22|423.42|0
1650608650000|2022-04-22 06:24:10|426.22|423.42|425.94|423.14|426.22|423.42|425.94|423.14|0
1650608660000|2022-04-22 06:24:20|425.46|422.66|425.37|422.57|425.46|422.66|425.27|422.47|0
1650608670000|2022-04-22 06:24:30|425.27|422.47|425.56|422.76|425.56|422.76|425.27|422.47|0
1650608680000|2022-04-22 06:24:40|425.46|422.66|425.37|422.57|425.46|422.66|425.37|422.57|0
1650608690000|2022-04-22 06:24:50|425.46|422.66|425.27|422.47|425.46|422.66|425.27|422.47|0
1650608700000|2022-04-22 06:25:00|425.56|422.76|425.65|422.85|425.65|422.85|425.56|422.76|0
1650608710000|2022-04-22 06:25:10|425.84|423.04|425.65|422.85|425.84|423.04|425.46|422.66|0
1650608720000|2022-04-22 06:25:20|425.84|423.04|425.84|423.04|425.84|423.04|425.65|422.85|0
1650608730000|2022-04-22 06:25:30|425.94|423.14|426.22|423.42|426.22|423.42|425.84|423.04|0
1650608740000|2022-04-22 06:25:40|426.41|423.61|426.6|423.8|426.6|423.8|426.41|423.61|0
1650608750000|2022-04-22 06:25:50|426.79|423.99|425.46|422.66|426.79|423.99|425.46|422.66|0
1650608760000|2022-04-22 06:26:00|425.65|422.85|425.65|422.85|425.65|422.85|425.65|422.85|0
1650608770000|2022-04-22 06:26:10|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1650608780000|2022-04-22 06:26:20|425.65|422.85|425.65|422.85|425.65|422.85|425.65|422.85|0
1650608790000|2022-04-22 06:26:30|425.46|422.66|425.27|422.47|425.46|422.66|425.27|422.47|0
1650608800000|2022-04-22 06:26:40|425.46|422.66|425.65|422.85|426.03|423.23|425.46|422.66|0
1650608820000|2022-04-22 06:27:00|425.56|422.76|426.03|423.23|426.03|423.23|425.56|422.76|0
1650608830000|2022-04-22 06:27:10|425.84|423.04|426.03|423.23|426.03|423.23|425.84|423.04|0
1650608840000|2022-04-22 06:27:20|425.84|423.04|426.03|423.23|426.03|423.23|425.84|423.04|0
1650608850000|2022-04-22 06:27:30|425.94|423.14|425.84|423.04|425.94|423.14|425.84|423.04|0
1650608860000|2022-04-22 06:27:40|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1650608870000|2022-04-22 06:27:50|425.84|423.04|425.65|422.85|425.84|423.04|425.65|422.85|0
1650608880000|2022-04-22 06:28:00|425.75|422.95|425.56|422.76|425.84|423.04|425.56|422.76|0
1650608890000|2022-04-22 06:28:10|425.65|422.85|425.46|422.66|425.65|422.85|425.46|422.66|0
1650608900000|2022-04-22 06:28:20|425.37|422.57|424.89|422.09|425.37|422.57|424.89|422.09|0
1650608910000|2022-04-22 06:28:30|424.8|422|424.51|421.71|424.8|422|424.32|421.52|0
1650608920000|2022-04-22 06:28:40|424.7|421.9|424.32|421.52|424.7|421.9|424.32|421.52|0
1650608930000|2022-04-22 06:28:50|424.13|421.33|424.23|421.43|424.32|421.52|424.13|421.33|0
1650608940000|2022-04-22 06:29:00|424.51|421.71|424.13|421.33|424.51|421.71|424.13|421.33|0
1650608960000|2022-04-22 06:29:20|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1650608970000|2022-04-22 06:29:30|423.94|421.14|423.75|420.95|423.94|421.14|423.75|420.95|0
1650608980000|2022-04-22 06:29:40|423.66|420.86|423.75|420.95|423.75|420.95|423.66|420.86|0
1650608990000|2022-04-22 06:29:50|423.56|420.76|423.56|420.76|423.56|420.76|423.18|420.38|0
1650609000000|2022-04-22 06:30:00|423.28|420.48|423.37|420.57|423.56|420.76|423.28|420.48|0
1650609010000|2022-04-22 06:30:10|423.18|420.38|423.37|420.57|423.37|420.57|423.18|420.38|0
1650609020000|2022-04-22 06:30:20|423.56|420.76|423.56|420.76|423.56|420.76|423.37|420.57|0
1650609030000|2022-04-22 06:30:30|423.28|420.48|423.37|420.57|423.37|420.57|423.28|420.48|0
1650609040000|2022-04-22 06:30:40|423.18|420.38|422.8|420|423.18|420.38|422.8|420|0
1650609050000|2022-04-22 06:30:50|422.99|420.19|422.61|419.81|422.99|420.19|422.61|419.81|0
1650609060000|2022-04-22 06:31:00|422.8|420|422.71|419.91|422.8|420|422.61|419.81|0
1650609070000|2022-04-22 06:31:10|422.8|420|422.99|420.19|423.18|420.38|422.8|420|0
1650609080000|2022-04-22 06:31:20|423.18|420.38|423.94|421.14|423.94|421.14|423.18|420.38|0
1650609090000|2022-04-22 06:31:30|424.13|421.33|424.13|421.33|424.13|421.33|423.94|421.14|0
1650609100000|2022-04-22 06:31:40|424.04|421.24|423.75|420.95|424.13|421.33|423.75|420.95|0
1650609110000|2022-04-22 06:31:50|424.13|421.33|423.94|421.14|424.13|421.33|423.94|421.14|0
1650609120000|2022-04-22 06:32:00|424.13|421.33|424.51|421.71|424.51|421.71|424.13|421.33|0
1650609130000|2022-04-22 06:32:10|424.42|421.62|424.51|421.71|424.51|421.71|424.32|421.52|0
1650609140000|2022-04-22 06:32:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650609150000|2022-04-22 06:32:30|424.13|421.33|424.04|421.24|424.13|421.33|424.04|421.24|0
1650609160000|2022-04-22 06:32:40|424.13|421.33|424.13|421.33|424.13|421.33|423.94|421.14|0
1650609170000|2022-04-22 06:32:50|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650609180000|2022-04-22 06:33:00|424.13|421.33|423.94|421.14|424.13|421.33|423.94|421.14|0
1650609190000|2022-04-22 06:33:10|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1650609200000|2022-04-22 06:33:20|423.75|420.95|423.75|420.95|423.94|421.14|423.75|420.95|0
1650609210000|2022-04-22 06:33:30|423.94|421.14|424.13|421.33|424.13|421.33|423.94|421.14|0
1650609230000|2022-04-22 06:33:50|423.94|421.14|423.94|421.14|424.04|421.24|423.94|421.14|0
1650609240000|2022-04-22 06:34:00|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1650609250000|2022-04-22 06:34:10|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1650609260000|2022-04-22 06:34:20|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1650609270000|2022-04-22 06:34:30|424.32|421.52|424.23|421.43|424.32|421.52|424.23|421.43|0
1650609280000|2022-04-22 06:34:40|424.13|421.33|424.32|421.52|424.32|421.52|424.13|421.33|0
1650609290000|2022-04-22 06:34:50|424.23|421.43|424.13|421.33|424.23|421.43|424.13|421.33|0
1650609300000|2022-04-22 06:35:00|424.32|421.52|424.51|421.71|424.51|421.71|424.32|421.52|0
1650609310000|2022-04-22 06:35:10|424.89|422.09|425.08|422.28|425.27|422.47|424.89|422.09|0
1650609320000|2022-04-22 06:35:20|424.89|422.09|424.99|422.19|425.08|422.28|424.89|422.09|0
1650609330000|2022-04-22 06:35:30|425.08|422.28|425.18|422.38|425.18|422.38|424.99|422.19|0
1650609340000|2022-04-22 06:35:40|425.08|422.28|425.27|422.47|425.37|422.57|425.08|422.28|0
1650609350000|2022-04-22 06:35:50|425.18|422.38|424.89|422.09|425.27|422.47|424.89|422.09|0
1650609360000|2022-04-22 06:36:00|424.99|422.19|424.89|422.09|425.08|422.28|424.89|422.09|0
1650609370000|2022-04-22 06:36:10|424.7|421.9|424.23|421.43|424.7|421.9|424.23|421.43|0
1650609380000|2022-04-22 06:36:20|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650609390000|2022-04-22 06:36:30|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650609400000|2022-04-22 06:36:40|424.32|421.52|424.42|421.62|424.51|421.71|424.32|421.52|0
1650609410000|2022-04-22 06:36:50|424.51|421.71|424.42|421.62|424.51|421.71|424.42|421.62|0
1650609420000|2022-04-22 06:37:00|424.32|421.52|424.32|421.52|424.51|421.71|424.32|421.52|0
1650609430000|2022-04-22 06:37:10|424.51|421.71|424.32|421.52|424.51|421.71|424.32|421.52|0
1650609440000|2022-04-22 06:37:20|424.42|421.62|424.42|421.62|424.51|421.71|424.42|421.62|0
1650609450000|2022-04-22 06:37:30|424.32|421.52|424.13|421.33|424.32|421.52|424.13|421.33|0
1650609460000|2022-04-22 06:37:40|424.32|421.52|424.13|421.33|424.32|421.52|424.13|421.33|0
1650609470000|2022-04-22 06:37:50|424.23|421.43|423.94|421.14|424.23|421.43|423.94|421.14|0
1650609480000|2022-04-22 06:38:00|423.75|420.95|423.75|420.95|423.94|421.14|423.75|420.95|0
1650609490000|2022-04-22 06:38:10|423.56|420.76|423.94|421.14|423.94|421.14|423.37|420.57|0
1650609500000|2022-04-22 06:38:20|423.75|420.95|423.56|420.76|423.94|421.14|423.56|420.76|0
1650609510000|2022-04-22 06:38:30|423.47|420.67|423.56|420.76|423.56|420.76|423.47|420.67|0
1650609520000|2022-04-22 06:38:40|423.66|420.86|423.37|420.57|423.66|420.86|423.37|420.57|0
1650609530000|2022-04-22 06:38:50|423.56|420.76|423.56|420.76|423.56|420.76|423.56|420.76|0
1650609540000|2022-04-22 06:39:00|423.18|420.38|423.18|420.38|423.18|420.38|422.8|420|0
1650609550000|2022-04-22 06:39:10|422.99|420.19|422.99|420.19|422.99|420.19|422.8|420|0
1650609560000|2022-04-22 06:39:20|423.18|420.38|423.18|420.38|423.37|420.57|423.18|420.38|0
1650609570000|2022-04-22 06:39:30|422.99|420.19|422.8|420|422.99|420.19|422.8|420|0
1650609580000|2022-04-22 06:39:40|422.99|420.19|422.61|419.81|422.99|420.19|422.61|419.81|0
1650609590000|2022-04-22 06:39:50|422.8|420|422.8|420|422.99|420.19|422.8|420|0
1650609600000|2022-04-22 06:40:00|422.99|420.19|423.18|420.38|423.37|420.57|422.99|420.19|0
1650609610000|2022-04-22 06:40:10|423.37|420.57|423.09|420.29|423.37|420.57|423.09|420.29|0
1650609620000|2022-04-22 06:40:20|422.99|420.19|422.61|419.81|422.99|420.19|422.61|419.81|0
1650609630000|2022-04-22 06:40:30|422.42|419.62|422.23|419.43|422.42|419.62|422.23|419.43|0
1650609640000|2022-04-22 06:40:40|422.14|419.34|422.42|419.62|422.42|419.62|422.14|419.34|0
1650609650000|2022-04-22 06:40:50|422.23|419.43|422.42|419.62|422.42|419.62|422.23|419.43|0
1650609660000|2022-04-22 06:41:00|422.23|419.43|422.61|419.81|422.61|419.81|422.23|419.43|0
1650609670000|2022-04-22 06:41:10|422.8|420|422.99|420.19|422.99|420.19|422.8|420|0
1650609680000|2022-04-22 06:41:20|422.9|420.1|423.37|420.57|423.37|420.57|422.9|420.1|0
1650609690000|2022-04-22 06:41:30|423.18|420.38|422.99|420.19|423.37|420.57|422.99|420.19|0
1650609700000|2022-04-22 06:41:40|423.28|420.48|423.18|420.38|423.37|420.57|423.18|420.38|0
1650609710000|2022-04-22 06:41:50|423.37|420.57|422.99|420.19|423.37|420.57|422.99|420.19|0
1650609720000|2022-04-22 06:42:00|423.18|420.38|423.37|420.57|423.37|420.57|423.18|420.38|0
1650609730000|2022-04-22 06:42:10|423.56|420.76|423.75|420.95|423.75|420.95|423.56|420.76|0
1650609740000|2022-04-22 06:42:20|423.94|421.14|423.94|421.14|424.13|421.33|423.94|421.14|0
1650609750000|2022-04-22 06:42:30|423.75|420.95|423.94|421.14|423.94|421.14|423.75|420.95|0
1650609760000|2022-04-22 06:42:40|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1650609770000|2022-04-22 06:42:50|423.56|420.76|423.94|421.14|423.94|421.14|423.56|420.76|0
1650609780000|2022-04-22 06:43:00|424.13|421.33|423.94|421.14|424.13|421.33|423.94|421.14|0
1650609790000|2022-04-22 06:43:10|423.85|421.05|423.75|420.95|423.85|421.05|423.75|420.95|0
1650609800000|2022-04-22 06:43:20|423.47|420.67|423.75|420.95|423.75|420.95|423.47|420.67|0
1650609810000|2022-04-22 06:43:30|423.37|420.57|423.94|421.14|423.94|421.14|423.37|420.57|0
1650609820000|2022-04-22 06:43:40|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1650609830000|2022-04-22 06:43:50|423.56|420.76|423.75|420.95|423.75|420.95|423.56|420.76|0
1650609840000|2022-04-22 06:44:00|423.84|421.04|424.13|421.33|424.13|421.33|423.84|421.04|0
1650609850000|2022-04-22 06:44:10|424.03|421.23|424.5|421.7|424.5|421.7|424.03|421.23|0
1650609860000|2022-04-22 06:44:20|424.41|421.61|424.5|421.7|424.5|421.7|424.32|421.52|0
1650609870000|2022-04-22 06:44:30|424.6|421.8|424.13|421.33|424.6|421.8|424.13|421.33|0
1650609880000|2022-04-22 06:44:40|424.22|421.42|424.41|421.61|424.41|421.61|424.13|421.33|0
1650609890000|2022-04-22 06:44:50|424.31|421.51|424.31|421.51|424.31|421.51|424.22|421.42|0
1650609900000|2022-04-22 06:45:00|424.41|421.61|424.31|421.51|424.5|421.7|424.31|421.51|0
1650609910000|2022-04-22 06:45:10|424.13|421.33|424.13|421.33|424.22|421.42|424.13|421.33|0
1650609920000|2022-04-22 06:45:20|423.94|421.14|424.13|421.33|424.22|421.42|423.94|421.14|0
1650609930000|2022-04-22 06:45:30|424.31|421.51|424.13|421.33|424.31|421.51|424.13|421.33|0
1650609940000|2022-04-22 06:45:40|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1650609960000|2022-04-22 06:46:00|424.12|421.32|423.65|420.85|424.12|421.32|423.65|420.85|0
1650609970000|2022-04-22 06:46:10|423.56|420.76|423.75|420.95|423.75|420.95|423.56|420.76|0
1650609990000|2022-04-22 06:46:30|424.03|421.23|424.03|421.23|424.03|421.23|424.03|421.23|0
1650610000000|2022-04-22 06:46:40|424.12|421.32|423.37|420.57|424.12|421.32|423.37|420.57|0
1650610010000|2022-04-22 06:46:50|423.18|420.38|422.99|420.19|423.18|420.38|422.99|420.19|0
1650610020000|2022-04-22 06:47:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1650610030000|2022-04-22 06:47:10|422.99|420.19|422.99|420.19|423.18|420.38|422.99|420.19|0
1650610040000|2022-04-22 06:47:20|422.8|420|423.18|420.38|423.18|420.38|422.8|420|0
1650610050000|2022-04-22 06:47:30|422.99|420.19|423.18|420.38|423.18|420.38|422.99|420.19|0
1650610060000|2022-04-22 06:47:40|423.27|420.47|423.27|420.47|423.37|420.57|423.18|420.38|0
1650610070000|2022-04-22 06:47:50|423.18|420.38|423.18|420.38|423.18|420.38|423.09|420.29|0
1650610080000|2022-04-22 06:48:00|423.37|420.57|423.56|420.76|423.56|420.76|423.18|420.38|0
1650610090000|2022-04-22 06:48:10|423.65|420.85|423.56|420.76|423.74|420.94|423.56|420.76|0
1650610100000|2022-04-22 06:48:20|423.65|420.85|423.18|420.38|423.65|420.85|423.18|420.38|0
1650610110000|2022-04-22 06:48:30|423.27|420.47|423.18|420.38|423.37|420.57|423.18|420.38|0
1650610120000|2022-04-22 06:48:40|422.99|420.19|422.99|420.19|423.18|420.38|422.99|420.19|0
1650610130000|2022-04-22 06:48:50|423.18|420.38|422.99|420.19|423.18|420.38|422.99|420.19|0
1650610140000|2022-04-22 06:49:00|423.08|420.28|422.99|420.19|423.18|420.38|422.99|420.19|0
1650610150000|2022-04-22 06:49:10|423.08|420.28|423.18|420.38|423.18|420.38|423.08|420.28|0
1650610160000|2022-04-22 06:49:20|423.37|420.57|423.37|420.57|423.55|420.75|423.37|420.57|0
1650610170000|2022-04-22 06:49:30|423.18|420.38|423.27|420.47|423.37|420.57|423.18|420.38|0
1650610180000|2022-04-22 06:49:40|423.18|420.38|423.37|420.57|423.37|420.57|423.18|420.38|0
1650610190000|2022-04-22 06:49:50|423.46|420.66|423.37|420.57|423.46|420.66|423.37|420.57|0
1650610210000|2022-04-22 06:50:10|423.46|420.66|423.55|420.75|423.55|420.75|423.46|420.66|0
1650610220000|2022-04-22 06:50:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1650610230000|2022-04-22 06:50:30|423.74|420.94|423.74|420.94|423.74|420.94|423.46|420.66|0
1650610240000|2022-04-22 06:50:40|424.12|421.32|424.12|421.32|424.31|421.51|424.12|421.32|0
1650610250000|2022-04-22 06:50:50|424.22|421.42|424.31|421.51|424.31|421.51|424.22|421.42|0
1650610260000|2022-04-22 06:51:00|424.5|421.7|424.69|421.89|424.69|421.89|424.5|421.7|0
1650610270000|2022-04-22 06:51:10|424.88|422.08|424.98|422.18|425.07|422.27|424.88|422.08|0
1650610280000|2022-04-22 06:51:20|425.07|422.27|424.69|421.89|425.07|422.27|424.69|421.89|0
1650610290000|2022-04-22 06:51:30|424.88|422.08|424.69|421.89|424.88|422.08|424.69|421.89|0
1650610300000|2022-04-22 06:51:40|424.41|421.61|424.22|421.42|424.41|421.61|424.22|421.42|0
1650610310000|2022-04-22 06:51:50|424.41|421.61|424.31|421.51|424.41|421.61|424.31|421.51|0
1650610320000|2022-04-22 06:52:00|424.12|421.32|424.41|421.61|424.41|421.61|424.12|421.32|0
1650610330000|2022-04-22 06:52:10|424.5|421.7|424.22|421.42|424.5|421.7|424.22|421.42|0
1650610340000|2022-04-22 06:52:20|424.12|421.32|424.12|421.32|424.12|421.32|424.03|421.23|0
1650610350000|2022-04-22 06:52:30|424.31|421.51|424.12|421.32|424.31|421.51|424.12|421.32|0
1650610370000|2022-04-22 06:52:50|423.93|421.13|424.12|421.32|424.12|421.32|423.93|421.13|0
1650610380000|2022-04-22 06:53:00|424.31|421.51|424.5|421.7|424.5|421.7|424.31|421.51|0
1650610390000|2022-04-22 06:53:10|424.41|421.61|424.88|422.08|424.88|422.08|424.41|421.61|0
1650610400000|2022-04-22 06:53:20|424.69|421.89|424.31|421.51|424.69|421.89|424.31|421.51|0
1650610410000|2022-04-22 06:53:30|424.22|421.42|423.65|420.85|424.22|421.42|423.65|420.85|0
1650610420000|2022-04-22 06:53:40|423.55|420.75|423.74|420.94|423.74|420.94|423.55|420.75|0
1650610430000|2022-04-22 06:53:50|423.65|420.85|423.55|420.75|423.65|420.85|423.55|420.75|0
1650610440000|2022-04-22 06:54:00|423.74|420.94|423.93|421.13|423.93|421.13|423.74|420.94|0
1650610450000|2022-04-22 06:54:10|423.84|421.04|424.12|421.32|424.12|421.32|423.84|421.04|0
1650610460000|2022-04-22 06:54:20|423.93|421.13|424.31|421.51|424.31|421.51|423.93|421.13|0
1650610470000|2022-04-22 06:54:30|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1650610490000|2022-04-22 06:54:50|423.55|420.75|423.55|420.75|423.55|420.75|423.55|420.75|0
1650610500000|2022-04-22 06:55:00|423.36|420.56|423.17|420.37|423.46|420.66|423.17|420.37|0
1650610510000|2022-04-22 06:55:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650610520000|2022-04-22 06:55:20|422.42|419.62|422.61|419.81|422.61|419.81|422.42|419.62|0
1650610530000|2022-04-22 06:55:30|422.42|419.62|422.23|419.43|422.42|419.62|422.23|419.43|0
1650610540000|2022-04-22 06:55:40|422.42|419.62|422.23|419.43|422.42|419.62|422.23|419.43|0
1650610550000|2022-04-22 06:55:50|421.85|419.05|421.85|419.05|421.85|419.05|421.85|419.05|0
1650610560000|2022-04-22 06:56:00|422.04|419.24|422.04|419.24|422.04|419.24|421.85|419.05|0
1650610570000|2022-04-22 06:56:10|421.95|419.15|422.79|419.99|422.79|419.99|421.95|419.15|0
1650610580000|2022-04-22 06:56:20|422.61|419.81|422.61|419.81|422.61|419.81|422.61|419.81|0
1650610590000|2022-04-22 06:56:30|422.51|419.71|422.23|419.43|422.51|419.71|422.23|419.43|0
1650610600000|2022-04-22 06:56:40|422.14|419.34|422.23|419.43|422.23|419.43|422.14|419.34|0
1650610610000|2022-04-22 06:56:50|422.42|419.62|421.47|418.67|422.42|419.62|421.47|418.67|0
1650610620000|2022-04-22 06:57:00|421.85|419.05|422.04|419.24|422.04|419.24|421.85|419.05|0
1650610630000|2022-04-22 06:57:10|421.47|418.67|421.76|418.96|421.85|419.05|421.47|418.67|0
1650610640000|2022-04-22 06:57:20|421.66|418.86|421.47|418.67|421.85|419.05|421.47|418.67|0
1650610650000|2022-04-22 06:57:30|421.28|418.48|421.28|418.48|421.28|418.48|420.9|418.1|0
1650610660000|2022-04-22 06:57:40|421.09|418.29|421.09|418.29|421.28|418.48|421.09|418.29|0
1650610670000|2022-04-22 06:57:50|421.19|418.39|421.47|418.67|421.47|418.67|421.19|418.39|0
1650610680000|2022-04-22 06:58:00|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1650610690000|2022-04-22 06:58:10|421.19|418.39|421.09|418.29|421.19|418.39|421.09|418.29|0
1650610700000|2022-04-22 06:58:20|420.9|418.1|420.9|418.1|420.9|418.1|420.71|417.91|0
1650610710000|2022-04-22 06:58:30|421.09|418.29|421.28|418.48|421.28|418.48|421.09|418.29|0
1650610720000|2022-04-22 06:58:40|421.38|418.58|421.76|418.96|421.76|418.96|421.38|418.58|0
1650610730000|2022-04-22 06:58:50|421.85|419.05|421.85|419.05|421.85|419.05|421.66|418.86|0
1650610740000|2022-04-22 06:59:00|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650610750000|2022-04-22 06:59:10|422.23|419.43|422.6|419.8|422.6|419.8|422.23|419.43|0
1650610760000|2022-04-22 06:59:20|421.85|419.05|421.66|418.86|421.85|419.05|421.66|418.86|0
1650610770000|2022-04-22 06:59:30|421.76|418.96|422.04|419.24|422.04|419.24|421.76|418.96|0
1650610780000|2022-04-22 06:59:40|422.23|419.43|422.41|419.61|422.41|419.61|422.04|419.24|0
1650610790000|2022-04-22 06:59:50|422.23|419.43|422.04|419.24|422.23|419.43|421.85|419.05|0
1650610800000|2022-04-22 07:00:00|421.85|419.05|422.79|419.99|422.79|419.99|421.85|419.05|0
1650610810000|2022-04-22 07:00:10|423.17|420.37|423.74|420.94|423.74|420.94|423.17|420.37|0
1650610820000|2022-04-22 07:00:20|422.98|420.18|422.79|419.99|422.98|420.18|422.6|419.8|0
1650610830000|2022-04-22 07:00:30|422.41|419.61|422.23|419.43|422.6|419.8|422.23|419.43|0
1650610840000|2022-04-22 07:00:40|422.41|419.61|421.85|419.05|422.41|419.61|421.85|419.05|0
1650610850000|2022-04-22 07:00:50|422.41|419.61|423.17|420.37|423.17|420.37|422.41|419.61|0
1650610860000|2022-04-22 07:01:00|422.79|419.99|423.17|420.37|423.17|420.37|422.79|419.99|0
1650610870000|2022-04-22 07:01:10|422.79|419.99|422.6|419.8|422.79|419.99|422.6|419.8|0
1650610880000|2022-04-22 07:01:20|422.04|419.24|422.22|419.42|422.22|419.42|422.04|419.24|0
1650610890000|2022-04-22 07:01:30|421.85|419.05|421.76|418.96|421.85|419.05|421.66|418.86|0
1650610900000|2022-04-22 07:01:40|421.85|419.05|421.28|418.48|421.85|419.05|421.28|418.48|0
1650610910000|2022-04-22 07:01:50|421.19|418.39|421.09|418.29|421.19|418.39|421.09|418.29|0
1650610920000|2022-04-22 07:02:00|421.47|418.67|421.85|419.05|421.85|419.05|421.47|418.67|0
1650610930000|2022-04-22 07:02:10|421.57|418.77|421.47|418.67|421.57|418.77|421.28|418.48|0
1650610940000|2022-04-22 07:02:20|421.28|418.48|421.28|418.48|421.47|418.67|421.28|418.48|0
1650610950000|2022-04-22 07:02:30|420.9|418.1|420.71|417.91|420.9|418.1|420.71|417.91|0
1650610970000|2022-04-22 07:02:50|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1650610980000|2022-04-22 07:03:00|420.33|417.53|419.01|416.21|420.33|417.53|419.01|416.21|0
1650610990000|2022-04-22 07:03:10|419.2|416.4|419.39|416.59|419.77|416.97|419.2|416.4|0
1650611000000|2022-04-22 07:03:20|419.01|416.21|418.82|416.02|419.01|416.21|418.26|415.46|0
1650611010000|2022-04-22 07:03:30|418.64|415.84|418.92|416.12|418.92|416.12|418.64|415.84|0
1650611020000|2022-04-22 07:03:40|419.01|416.21|418.82|416.02|419.01|416.21|418.82|416.02|0
1650611030000|2022-04-22 07:03:50|418.73|415.93|418.45|415.65|418.73|415.93|418.45|415.65|0
1650611040000|2022-04-22 07:04:00|418.26|415.46|418.17|415.37|418.26|415.46|418.07|415.27|0
1650611050000|2022-04-22 07:04:10|418.45|415.65|418.45|415.65|418.73|415.93|418.45|415.65|0
1650611060000|2022-04-22 07:04:20|418.36|415.56|418.45|415.65|418.45|415.65|418.26|415.46|0
1650611070000|2022-04-22 07:04:30|418.54|415.74|418.45|415.65|418.54|415.74|418.45|415.65|0
1650611080000|2022-04-22 07:04:40|418.26|415.46|418.26|415.46|418.26|415.46|418.07|415.27|0
1650611090000|2022-04-22 07:04:50|418.45|415.65|418.26|415.46|418.64|415.84|418.26|415.46|0
1650611100000|2022-04-22 07:05:00|418.06|415.66|418.81|416.41|418.81|416.41|418.06|415.66|0
1650611110000|2022-04-22 07:05:10|418.44|416.04|418.53|416.13|418.62|416.22|418.44|416.04|0
1650611120000|2022-04-22 07:05:20|418.62|416.22|419|416.6|419|416.6|418.62|416.22|0
1650611130000|2022-04-22 07:05:30|419.1|416.7|418.81|416.41|419.1|416.7|418.81|416.41|0
1650611140000|2022-04-22 07:05:40|419|416.6|419.57|417.17|419.94|417.54|419|416.6|0
1650611150000|2022-04-22 07:05:50|419.76|417.36|419.57|417.17|419.76|417.36|419.57|417.17|0
1650611160000|2022-04-22 07:06:00|419.76|417.36|419.38|416.98|419.76|417.36|419.38|416.98|0
1650611170000|2022-04-22 07:06:10|419.76|417.36|420.13|417.73|420.13|417.73|419.76|417.36|0
1650611180000|2022-04-22 07:06:20|420.32|417.92|419.94|417.54|420.32|417.92|419.94|417.54|0
1650611190000|2022-04-22 07:06:30|420.13|417.73|420.13|417.73|420.13|417.73|420.04|417.64|0
1650611200000|2022-04-22 07:06:40|420.32|417.92|420.13|417.73|420.32|417.92|420.13|417.73|0
1650611210000|2022-04-22 07:06:50|419.94|417.54|420.13|417.73|420.13|417.73|419.94|417.54|0
1650611220000|2022-04-22 07:07:00|420.32|417.92|420.13|417.73|420.51|418.11|420.13|417.73|0
1650611230000|2022-04-22 07:07:10|420.51|418.11|421.08|418.68|421.08|418.68|420.51|418.11|0
1650611240000|2022-04-22 07:07:20|420.99|418.59|420.8|418.4|421.08|418.68|420.8|418.4|0
1650611250000|2022-04-22 07:07:30|420.7|418.3|420.7|418.3|420.89|418.49|420.61|418.21|0
1650611260000|2022-04-22 07:07:40|420.89|418.49|420.51|418.11|420.89|418.49|420.51|418.11|0
1650611270000|2022-04-22 07:07:50|420.32|417.92|420.13|417.73|420.32|417.92|420.13|417.73|0
1650611280000|2022-04-22 07:08:00|419.94|417.54|419.66|417.26|419.94|417.54|419.38|416.98|0
1650611290000|2022-04-22 07:08:10|419.38|416.98|418.43|416.03|419.38|416.98|418.43|416.03|0
1650611300000|2022-04-22 07:08:20|418.62|416.22|418.81|416.41|418.81|416.41|418.62|416.22|0
1650611310000|2022-04-22 07:08:30|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1650611320000|2022-04-22 07:08:40|419.38|416.98|419.66|417.26|419.75|417.35|419.38|416.98|0
1650611330000|2022-04-22 07:08:50|419.75|417.35|420.32|417.92|420.32|417.92|419.75|417.35|0
1650611340000|2022-04-22 07:09:00|420.7|418.3|421.08|418.68|421.08|418.68|420.61|418.21|0
1650611350000|2022-04-22 07:09:10|420.99|418.59|420.7|418.3|420.99|418.59|420.7|418.3|0
1650611360000|2022-04-22 07:09:20|420.61|418.21|420.61|418.21|420.61|418.21|420.42|418.02|0
1650611370000|2022-04-22 07:09:30|420.42|418.02|421.08|418.68|421.08|418.68|420.42|418.02|0
1650611380000|2022-04-22 07:09:40|421.17|418.77|421.27|418.87|421.27|418.87|421.08|418.68|0
1650611390000|2022-04-22 07:09:50|421.45|419.05|422.21|419.81|422.21|419.81|421.45|419.05|0
1650611400000|2022-04-22 07:10:00|421.64|419.24|421.83|419.43|422.02|419.62|421.64|419.24|0
1650611410000|2022-04-22 07:10:10|422.02|419.62|421.83|419.43|422.02|419.62|421.64|419.24|0
1650611420000|2022-04-22 07:10:20|421.64|419.24|422.02|419.62|422.21|419.81|421.64|419.24|0
1650611430000|2022-04-22 07:10:30|422.21|419.81|422.78|420.38|422.78|420.38|422.21|419.81|0
1650611440000|2022-04-22 07:10:40|422.59|420.19|422.21|419.81|422.59|420.19|422.21|419.81|0
1650611450000|2022-04-22 07:10:50|422.02|419.62|422.21|419.81|422.21|419.81|422.02|419.62|0
1650611460000|2022-04-22 07:11:00|422.02|419.62|422.02|419.62|422.02|419.62|421.83|419.43|0
1650611470000|2022-04-22 07:11:10|421.93|419.53|421.26|418.86|421.93|419.53|421.26|418.86|0
1650611480000|2022-04-22 07:11:20|420.7|418.3|419.75|417.35|420.7|418.3|419.75|417.35|0
1650611490000|2022-04-22 07:11:30|419.56|417.16|419.94|417.54|419.94|417.54|419.56|417.16|0
1650611500000|2022-04-22 07:11:40|420.13|417.73|419.94|417.54|420.13|417.73|419.94|417.54|0
1650611510000|2022-04-22 07:11:50|419.75|417.35|419.19|416.79|419.75|417.35|419.19|416.79|0
1650611520000|2022-04-22 07:12:00|419|416.6|419.38|416.98|419.38|416.98|419|416.6|0
1650611530000|2022-04-22 07:12:10|418.62|416.22|418.43|416.03|418.62|416.22|418.24|415.84|0
1650611540000|2022-04-22 07:12:20|419|416.6|419|416.6|419|416.6|418.81|416.41|0
1650611550000|2022-04-22 07:12:30|419.38|416.98|419.56|417.16|419.56|417.16|419.38|416.98|0
1650611560000|2022-04-22 07:12:40|419.38|416.98|419.19|416.79|419.38|416.98|419.19|416.79|0
1650611570000|2022-04-22 07:12:50|419|416.6|418.24|415.84|419|416.6|418.24|415.84|0
1650611580000|2022-04-22 07:13:00|418.43|416.03|419.1|416.7|419.1|416.7|418.43|416.03|0
1650611590000|2022-04-22 07:13:10|418.91|416.51|419.56|417.16|419.56|417.16|418.91|416.51|0
1650611600000|2022-04-22 07:13:20|419.38|416.98|419.19|416.79|419.38|416.98|419|416.6|0
1650611610000|2022-04-22 07:13:30|419.38|416.98|419.28|416.88|419.38|416.98|419.28|416.88|0
1650611620000|2022-04-22 07:13:40|419|416.6|418.62|416.22|419|416.6|418.62|416.22|0
1650611630000|2022-04-22 07:13:50|418.81|416.41|418.81|416.41|418.81|416.41|418.62|416.22|0
1650611640000|2022-04-22 07:14:00|419.37|416.97|419.56|417.16|419.56|417.16|419.37|416.97|0
1650611650000|2022-04-22 07:14:10|419.75|417.35|419.37|416.97|419.94|417.54|419.37|416.97|0
1650611660000|2022-04-22 07:14:20|419|416.6|419.19|416.79|419.19|416.79|418.91|416.51|0
1650611670000|2022-04-22 07:14:30|419.47|417.07|419.37|416.97|419.47|417.07|419.19|416.79|0
1650611680000|2022-04-22 07:14:40|419.19|416.79|418.91|416.51|419.19|416.79|418.91|416.51|0
1650611690000|2022-04-22 07:14:50|419|416.6|419.37|416.97|419.37|416.97|419|416.6|0
1650611700000|2022-04-22 07:15:00|419.19|416.79|418.62|416.22|419.19|416.79|418.62|416.22|0
1650611710000|2022-04-22 07:15:10|419|416.6|418.24|415.84|419|416.6|418.05|415.65|0
1650611720000|2022-04-22 07:15:20|418.05|415.65|417.68|415.28|418.05|415.65|417.68|415.28|0
1650611730000|2022-04-22 07:15:30|418.05|415.65|418.62|416.22|418.72|416.32|418.05|415.65|0
1650611740000|2022-04-22 07:15:40|418.81|416.41|419.19|416.79|419.19|416.79|418.81|416.41|0
1650611750000|2022-04-22 07:15:50|419.37|416.97|419.56|417.16|419.56|417.16|419.19|416.79|0
1650611760000|2022-04-22 07:16:00|419.37|416.97|419.94|417.54|419.94|417.54|419.37|416.97|0
1650611770000|2022-04-22 07:16:10|420.51|418.11|420.61|418.21|420.61|418.21|420.51|418.11|0
1650611780000|2022-04-22 07:16:20|420.32|417.92|420.51|418.11|420.61|418.21|420.32|417.92|0
1650611790000|2022-04-22 07:16:30|420.32|417.92|419.75|417.35|420.32|417.92|419.75|417.35|0
1650611800000|2022-04-22 07:16:40|419.94|417.54|419.56|417.16|419.94|417.54|419.37|416.97|0
1650611810000|2022-04-22 07:16:50|419.85|417.45|420.04|417.64|420.13|417.73|419.85|417.45|0
1650611820000|2022-04-22 07:17:00|420.13|417.73|420.32|417.92|420.32|417.92|420.13|417.73|0
1650611830000|2022-04-22 07:17:10|420.13|417.73|420.04|417.64|420.13|417.73|419.94|417.54|0
1650611840000|2022-04-22 07:17:20|420.42|418.02|421.07|418.67|421.07|418.67|420.42|418.02|0
1650611850000|2022-04-22 07:17:30|421.45|419.05|421.07|418.67|421.45|419.05|421.07|418.67|0
1650611860000|2022-04-22 07:17:40|420.88|418.48|420.98|418.58|421.07|418.67|420.88|418.48|0
1650611870000|2022-04-22 07:17:50|420.88|418.48|420.32|417.92|420.88|418.48|420.32|417.92|0
1650611880000|2022-04-22 07:18:00|420.13|417.73|419.37|416.97|420.13|417.73|419.37|416.97|0
1650611890000|2022-04-22 07:18:10|419.47|417.07|419.18|416.78|419.47|417.07|419.18|416.78|0
1650611900000|2022-04-22 07:18:20|419.09|416.69|419.75|417.35|419.94|417.54|419.09|416.69|0
1650611910000|2022-04-22 07:18:30|419.94|417.54|419.75|417.35|419.94|417.54|419.66|417.26|0
1650611920000|2022-04-22 07:18:40|419.56|417.16|419.66|417.26|419.66|417.26|419.56|417.16|0
1650611930000|2022-04-22 07:18:50|419.94|417.54|420.32|417.92|420.32|417.92|419.75|417.35|0
1650611940000|2022-04-22 07:19:00|420.7|418.3|420.79|418.39|420.88|418.48|420.7|418.3|0
1650611950000|2022-04-22 07:19:10|421.07|418.67|421.26|418.86|421.26|418.86|420.88|418.48|0
1650611960000|2022-04-22 07:19:20|421.17|418.77|420.88|418.48|421.17|418.77|420.88|418.48|0
1650611970000|2022-04-22 07:19:30|421.07|418.67|421.26|418.86|421.45|419.05|421.07|418.67|0
1650611980000|2022-04-22 07:19:40|421.45|419.05|421.64|419.24|421.64|419.24|421.45|419.05|0
1650611990000|2022-04-22 07:19:50|421.55|419.15|421.45|419.05|421.64|419.24|421.45|419.05|0
1650612000000|2022-04-22 07:20:00|421.83|419.43|422.4|420|422.4|420|421.83|419.43|0
1650612010000|2022-04-22 07:20:10|422.59|420.19|423.15|420.75|423.15|420.75|422.59|420.19|0
1650612020000|2022-04-22 07:20:20|423.34|420.94|423.72|421.32|423.91|421.51|423.34|420.94|0
1650612030000|2022-04-22 07:20:30|423.34|420.94|423.25|420.85|423.34|420.94|423.06|420.66|0
1650612040000|2022-04-22 07:20:40|423.72|421.32|423.34|420.94|423.72|421.32|423.34|420.94|0
1650612050000|2022-04-22 07:20:50|423.06|420.66|423.63|421.23|423.63|421.23|423.06|420.66|0
1650612060000|2022-04-22 07:21:00|423.72|421.32|424.1|421.7|424.1|421.7|423.72|421.32|0
1650612070000|2022-04-22 07:21:10|424.67|422.27|424.2|421.8|424.67|422.27|424.2|421.8|0
1650612080000|2022-04-22 07:21:20|424.1|421.7|424.29|421.89|424.29|421.89|424.01|421.61|0
1650612090000|2022-04-22 07:21:30|424.39|421.99|423.91|421.51|424.39|421.99|423.72|421.32|0
1650612100000|2022-04-22 07:21:40|424.1|421.7|424.29|421.89|424.29|421.89|424.1|421.7|0
1650612110000|2022-04-22 07:21:50|424.48|422.08|424.86|422.46|424.86|422.46|424.48|422.08|0
1650612120000|2022-04-22 07:22:00|425.43|423.03|425.24|422.84|425.43|423.03|425.24|422.84|0
1650612130000|2022-04-22 07:22:10|425.05|422.65|425.05|422.65|425.05|422.65|424.86|422.46|0
1650612140000|2022-04-22 07:22:20|424.96|422.56|424.96|422.56|424.96|422.56|424.86|422.46|0
1650612150000|2022-04-22 07:22:30|425.05|422.65|425.05|422.65|425.05|422.65|424.86|422.46|0
1650612160000|2022-04-22 07:22:40|424.86|422.46|425.05|422.65|425.05|422.65|424.86|422.46|0
1650612170000|2022-04-22 07:22:50|425.43|423.03|425.81|423.41|425.81|423.41|425.43|423.03|0
1650612180000|2022-04-22 07:23:00|426|423.6|426|423.6|426.19|423.79|426|423.6|0
1650612190000|2022-04-22 07:23:10|425.91|423.51|426|423.6|426|423.6|425.91|423.51|0
1650612200000|2022-04-22 07:23:20|425.81|423.41|426.19|423.79|426.19|423.79|425.81|423.41|0
1650612210000|2022-04-22 07:23:30|426.38|423.98|426.95|424.55|426.95|424.55|426.38|423.98|0
1650612220000|2022-04-22 07:23:40|426.76|424.36|427.71|425.31|427.71|425.31|426.76|424.36|0
1650612230000|2022-04-22 07:23:50|427.91|425.51|427.52|425.12|428.1|425.7|427.52|425.12|0
1650612240000|2022-04-22 07:24:00|427.33|424.93|427.14|424.74|427.33|424.93|427.14|424.74|0
1650612250000|2022-04-22 07:24:10|427.33|424.93|426.95|424.55|427.52|425.12|426.95|424.55|0
1650612260000|2022-04-22 07:24:20|427.14|424.74|427.14|424.74|427.33|424.93|427.14|424.74|0
1650612270000|2022-04-22 07:24:30|426.86|424.46|426.76|424.36|426.86|424.46|426.76|424.36|0
1650612280000|2022-04-22 07:24:40|426.95|424.55|426.95|424.55|426.95|424.55|426.95|424.55|0
1650612290000|2022-04-22 07:24:50|427.9|425.5|427.9|425.5|427.9|425.5|427.71|425.31|0
1650612300000|2022-04-22 07:25:00|427.81|425.41|427.43|425.03|427.81|425.41|427.43|425.03|0
1650612310000|2022-04-22 07:25:10|427.52|425.12|426.38|423.98|427.52|425.12|426.38|423.98|0
1650612320000|2022-04-22 07:25:20|426.76|424.36|427.14|424.74|427.14|424.74|426.76|424.36|0
1650612330000|2022-04-22 07:25:30|426.95|424.55|427.14|424.74|427.33|424.93|426.95|424.55|0
1650612340000|2022-04-22 07:25:40|427.24|424.84|427.52|425.12|427.52|425.12|427.14|424.74|0
1650612350000|2022-04-22 07:25:50|427.33|424.93|427.71|425.31|427.71|425.31|427.33|424.93|0
1650612360000|2022-04-22 07:26:00|427.33|424.93|427.52|425.12|427.52|425.12|427.33|424.93|0
1650612370000|2022-04-22 07:26:10|427.33|424.93|427.05|424.65|427.33|424.93|426.95|424.55|0
1650612380000|2022-04-22 07:26:20|426.76|424.36|426.57|424.17|426.76|424.36|426.57|424.17|0
1650612390000|2022-04-22 07:26:30|426.48|424.08|426.76|424.36|426.76|424.36|426.48|424.08|0
1650612400000|2022-04-22 07:26:40|426.95|424.55|426.67|424.27|426.95|424.55|426.57|424.17|0
1650612410000|2022-04-22 07:26:50|426.48|424.08|426.57|424.17|426.57|424.17|426.48|424.08|0
1650612420000|2022-04-22 07:27:00|426.67|424.27|426.38|423.98|426.76|424.36|426.38|423.98|0
1650612430000|2022-04-22 07:27:10|426.19|423.79|426.29|423.89|426.29|423.89|426.19|423.79|0
1650612440000|2022-04-22 07:27:20|426.1|423.7|426.1|423.7|426.19|423.79|426.1|423.7|0
1650612450000|2022-04-22 07:27:30|426.19|423.79|426.38|423.98|426.38|423.98|426.19|423.79|0
1650612460000|2022-04-22 07:27:40|425.81|423.41|425.81|423.41|426|423.6|425.81|423.41|0
1650612470000|2022-04-22 07:27:50|425.62|423.22|426|423.6|426|423.6|425.62|423.22|0
1650612480000|2022-04-22 07:28:00|426.1|423.7|426.29|423.89|426.76|424.36|426.1|423.7|0
1650612490000|2022-04-22 07:28:10|426.57|424.17|426.38|423.98|426.57|424.17|426.19|423.79|0
1650612500000|2022-04-22 07:28:20|426.76|424.36|426.76|424.36|426.76|424.36|426.76|424.36|0
1650612510000|2022-04-22 07:28:30|426.38|423.98|426.76|424.36|426.76|424.36|426.38|423.98|0
1650612520000|2022-04-22 07:28:40|426.67|424.27|426.76|424.36|426.76|424.36|426.57|424.17|0
1650612530000|2022-04-22 07:28:50|427.24|424.84|428.09|425.69|428.09|425.69|427.24|424.84|0
1650612540000|2022-04-22 07:29:00|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1650612550000|2022-04-22 07:29:10|428.38|425.98|428.09|425.69|428.38|425.98|428.09|425.69|0
1650612560000|2022-04-22 07:29:20|427.9|425.5|428.28|425.88|428.28|425.88|427.9|425.5|0
1650612570000|2022-04-22 07:29:30|428.67|426.27|429.43|427.03|429.43|427.03|428.67|426.27|0
1650612580000|2022-04-22 07:29:40|429.62|427.22|430|427.6|430|427.6|429.62|427.22|0
1650612590000|2022-04-22 07:29:50|429.81|427.41|430.58|428.18|430.58|428.18|429.81|427.41|0
1650612600000|2022-04-22 07:30:00|430.38|427.98|430|427.6|430.58|428.18|430|427.6|0
1650612610000|2022-04-22 07:30:10|430.38|427.98|430.77|428.37|430.77|428.37|430.38|427.98|0
1650612620000|2022-04-22 07:30:20|430.58|428.18|430.19|427.79|430.58|428.18|430.19|427.79|0
1650612630000|2022-04-22 07:30:30|430.58|428.18|431.34|428.94|431.34|428.94|430.58|428.18|0
1650612640000|2022-04-22 07:30:40|430.96|428.56|430.58|428.18|431.15|428.75|430.58|428.18|0
1650612650000|2022-04-22 07:30:50|431.06|428.66|431.53|429.13|431.53|429.13|431.06|428.66|0
1650612660000|2022-04-22 07:31:00|431.15|428.75|430.38|427.98|431.15|428.75|430.19|427.79|0
1650612670000|2022-04-22 07:31:10|430.58|428.18|430.38|427.98|430.96|428.56|430.38|427.98|0
1650612680000|2022-04-22 07:31:20|430.19|427.79|430.38|427.98|430.38|427.98|430|427.6|0
1650612690000|2022-04-22 07:31:30|430.19|427.79|430.19|427.79|430.19|427.79|430|427.6|0
1650612700000|2022-04-22 07:31:40|430.38|427.98|430.19|427.79|430.38|427.98|430|427.6|0
1650612710000|2022-04-22 07:31:50|430|427.6|429.62|427.22|430|427.6|429.53|427.13|0
1650612720000|2022-04-22 07:32:00|429.05|426.65|428.67|426.27|429.24|426.84|428.67|426.27|0
1650612730000|2022-04-22 07:32:10|428.86|426.46|428.67|426.27|429.34|426.94|428.47|426.07|0
1650612740000|2022-04-22 07:32:20|428.28|425.88|428.47|426.07|428.47|426.07|428.09|425.69|0
1650612750000|2022-04-22 07:32:30|428.28|425.88|427.71|425.31|428.28|425.88|427.71|425.31|0
1650612760000|2022-04-22 07:32:40|427.52|425.12|428.28|425.88|428.28|425.88|427.52|425.12|0
1650612770000|2022-04-22 07:32:50|428.19|425.79|428.09|425.69|428.19|425.79|428.09|425.69|0
1650612780000|2022-04-22 07:33:00|427.71|425.31|427.52|425.12|427.71|425.31|427.52|425.12|0
1650612790000|2022-04-22 07:33:10|427.9|425.5|427.14|424.74|427.9|425.5|427.14|424.74|0
1650612800000|2022-04-22 07:33:20|427.33|424.93|427.33|424.93|427.33|424.93|427.14|424.74|0
1650612810000|2022-04-22 07:33:30|427.52|425.12|427.71|425.31|427.71|425.31|427.52|425.12|0
1650612820000|2022-04-22 07:33:40|427.9|425.5|428.09|425.69|428.09|425.69|427.9|425.5|0
1650612830000|2022-04-22 07:33:50|427.71|425.31|427.52|425.12|427.71|425.31|427.43|425.03|0
1650612840000|2022-04-22 07:34:00|427.71|425.31|427.71|425.31|427.81|425.41|427.71|425.31|0
1650612850000|2022-04-22 07:34:10|428|425.6|428.09|425.69|428.09|425.69|428|425.6|0
1650612860000|2022-04-22 07:34:20|428.19|425.79|428.19|425.79|428.19|425.79|428.09|425.69|0
1650612870000|2022-04-22 07:34:30|428.28|425.88|429.05|426.65|429.05|426.65|428.28|425.88|0
1650612880000|2022-04-22 07:34:40|429.24|426.84|429.24|426.84|429.24|426.84|429.24|426.84|0
1650612890000|2022-04-22 07:34:50|429.34|426.94|429.43|427.03|429.91|427.51|429.34|426.94|0
1650612900000|2022-04-22 07:35:00|429.34|426.94|430.38|427.98|430.38|427.98|429.34|426.94|0
1650612910000|2022-04-22 07:35:10|430.48|428.08|430.76|428.36|430.76|428.36|430.48|428.08|0
1650612920000|2022-04-22 07:35:20|431.15|428.75|431.53|429.13|431.53|429.13|431.15|428.75|0
1650612930000|2022-04-22 07:35:30|430.96|428.56|430.76|428.36|430.96|428.56|430.67|428.27|0
1650612940000|2022-04-22 07:35:40|430.96|428.56|431.06|428.66|431.15|428.75|430.96|428.56|0
1650612950000|2022-04-22 07:35:50|430.38|427.98|430.19|427.79|430.76|428.36|430.19|427.79|0
1650612960000|2022-04-22 07:36:00|430|427.6|430|427.6|430.19|427.79|430|427.6|0
1650612970000|2022-04-22 07:36:10|430.48|428.08|430.48|428.08|430.48|428.08|430.48|428.08|0
1650612980000|2022-04-22 07:36:20|430.29|427.89|429.91|427.51|430.29|427.89|429.91|427.51|0
1650612990000|2022-04-22 07:36:30|429.62|427.22|429.14|426.74|429.62|427.22|429.14|426.74|0
1650613000000|2022-04-22 07:36:40|429.05|426.65|428.09|425.69|429.05|426.65|428.09|425.69|0
1650613010000|2022-04-22 07:36:50|428.28|425.88|427.81|425.41|428.28|425.88|427.71|425.31|0
1650613020000|2022-04-22 07:37:00|427.9|425.5|427.52|425.12|427.9|425.5|427.52|425.12|0
1650613030000|2022-04-22 07:37:10|427.24|424.84|426.86|424.46|427.24|424.84|426.48|424.08|0
1650613040000|2022-04-22 07:37:20|426.76|424.36|426.57|424.17|426.76|424.36|426.48|424.08|0
1650613050000|2022-04-22 07:37:30|426.76|424.36|426.86|424.46|426.86|424.46|426.76|424.36|0
1650613060000|2022-04-22 07:37:40|427.14|424.74|427.05|424.65|427.14|424.74|427.05|424.65|0
1650613070000|2022-04-22 07:37:50|426.95|424.55|426.95|424.55|427.05|424.65|426.95|424.55|0
1650613080000|2022-04-22 07:38:00|426.86|424.46|427.33|424.93|427.33|424.93|426.86|424.46|0
1650613090000|2022-04-22 07:38:10|427.43|425.03|428.09|425.69|428.09|425.69|427.43|425.03|0
1650613100000|2022-04-22 07:38:20|428|425.6|428.28|425.88|428.28|425.88|428|425.6|0
1650613110000|2022-04-22 07:38:30|427.71|425.31|427.62|425.22|427.71|425.31|427.43|425.03|0
1650613120000|2022-04-22 07:38:40|427.81|425.41|428|425.6|428|425.6|427.81|425.41|0
1650613130000|2022-04-22 07:38:50|427.81|425.41|427.9|425.5|427.9|425.5|427.81|425.41|0
1650613140000|2022-04-22 07:39:00|427.81|425.41|427.52|425.12|427.9|425.5|427.52|425.12|0
1650613150000|2022-04-22 07:39:10|427.14|424.74|427.33|424.93|427.33|424.93|427.14|424.74|0
1650613160000|2022-04-22 07:39:20|427.71|425.31|427.33|424.93|427.71|425.31|427.24|424.84|0
1650613170000|2022-04-22 07:39:30|427.05|424.65|427.33|424.93|427.33|424.93|427.05|424.65|0
1650613180000|2022-04-22 07:39:40|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1650613190000|2022-04-22 07:39:50|427.05|424.65|426.86|424.46|427.05|424.65|426.86|424.46|0
1650613200000|2022-04-22 07:40:00|426.57|424.17|426.95|424.55|426.95|424.55|426.57|424.17|0
1650613210000|2022-04-22 07:40:10|426.57|424.17|426.19|423.79|426.57|424.17|426.19|423.79|0
1650613220000|2022-04-22 07:40:20|425.24|422.84|426.38|423.98|426.38|423.98|425.24|422.84|0
1650613230000|2022-04-22 07:40:30|425.9|423.5|425.81|423.41|425.9|423.5|425.81|423.41|0
1650613240000|2022-04-22 07:40:40|426.19|423.79|425.9|423.5|426.19|423.79|425.9|423.5|0
1650613250000|2022-04-22 07:40:50|425.62|423.22|425.81|423.41|425.81|423.41|425.62|423.22|0
1650613260000|2022-04-22 07:41:00|426|423.6|426.67|424.27|426.67|424.27|425.9|423.5|0
1650613270000|2022-04-22 07:41:10|426.57|424.17|426.47|424.07|426.57|424.17|426.47|424.07|0
1650613280000|2022-04-22 07:41:20|426.67|424.27|426.47|424.07|426.67|424.27|426.47|424.07|0
1650613290000|2022-04-22 07:41:30|425.81|423.41|425.43|423.03|425.9|423.5|425.43|423.03|0
1650613300000|2022-04-22 07:41:40|425.24|422.84|425.24|422.84|425.43|423.03|425.24|422.84|0
1650613310000|2022-04-22 07:41:50|425.43|423.03|425.62|423.22|425.62|423.22|425.43|423.03|0
1650613320000|2022-04-22 07:42:00|425.23|422.83|425.62|423.22|425.62|423.22|425.14|422.74|0
1650613330000|2022-04-22 07:42:10|425.81|423.41|425.52|423.12|425.81|423.41|425.52|423.12|0
1650613340000|2022-04-22 07:42:20|425.23|422.83|425.04|422.64|425.23|422.83|425.04|422.64|0
1650613350000|2022-04-22 07:42:30|425.33|422.93|425.42|423.02|425.42|423.02|425.33|422.93|0
1650613360000|2022-04-22 07:42:40|425.61|423.21|425.04|422.64|425.61|423.21|425.04|422.64|0
1650613370000|2022-04-22 07:42:50|425.14|422.74|425.23|422.83|425.23|422.83|425.14|422.74|0
1650613380000|2022-04-22 07:43:00|425.04|422.64|425.52|423.12|425.52|423.12|424.95|422.55|0
1650613390000|2022-04-22 07:43:10|425.8|423.4|425.61|423.21|425.8|423.4|425.61|423.21|0
1650613400000|2022-04-22 07:43:20|425.8|423.4|425.8|423.4|425.99|423.59|425.8|423.4|0
1650613410000|2022-04-22 07:43:30|425.52|423.12|425.8|423.4|425.8|423.4|425.52|423.12|0
1650613420000|2022-04-22 07:43:40|425.61|423.21|425.9|423.5|425.9|423.5|425.61|423.21|0
1650613430000|2022-04-22 07:43:50|425.71|423.31|425.61|423.21|425.71|423.31|425.42|423.02|0
1650613440000|2022-04-22 07:44:00|425.42|423.02|425.61|423.21|425.8|423.4|425.42|423.02|0
1650613450000|2022-04-22 07:44:10|425.42|423.02|425.23|422.83|425.42|423.02|425.04|422.64|0
1650613470000|2022-04-22 07:44:30|425.61|423.21|425.42|423.02|425.61|423.21|425.42|423.02|0
1650613480000|2022-04-22 07:44:40|424.85|422.45|424.85|422.45|424.85|422.45|424.76|422.36|0
1650613490000|2022-04-22 07:44:50|425.14|422.74|425.04|422.64|425.14|422.74|424.85|422.45|0
1650613500000|2022-04-22 07:45:00|425.14|422.74|425.61|423.21|425.8|423.4|425.14|422.74|0
1650613510000|2022-04-22 07:45:10|425.8|423.4|425.8|423.4|425.8|423.4|425.8|423.4|0
1650613520000|2022-04-22 07:45:20|426.09|423.69|425.99|423.59|426.09|423.69|425.8|423.4|0
1650613530000|2022-04-22 07:45:30|425.61|423.21|425.9|423.5|425.9|423.5|425.61|423.21|0
1650613540000|2022-04-22 07:45:40|425.8|423.4|425.8|423.4|425.8|423.4|425.61|423.21|0
1650613550000|2022-04-22 07:45:50|425.99|423.59|425.9|423.5|425.99|423.59|425.9|423.5|0
1650613560000|2022-04-22 07:46:00|425.99|423.59|426.09|423.69|426.09|423.69|425.99|423.59|0
1650613570000|2022-04-22 07:46:10|426.28|423.88|424.95|422.55|426.28|423.88|424.95|422.55|0
1650613580000|2022-04-22 07:46:20|425.42|423.02|425.23|422.83|425.42|423.02|425.23|422.83|0
1650613590000|2022-04-22 07:46:30|424.95|422.55|425.23|422.83|425.23|422.83|424.95|422.55|0
1650613600000|2022-04-22 07:46:40|425.14|422.74|425.8|423.4|425.8|423.4|425.04|422.64|0
1650613610000|2022-04-22 07:46:50|425.9|423.5|425.61|423.21|425.99|423.59|425.61|423.21|0
1650613620000|2022-04-22 07:47:00|425.8|423.4|425.8|423.4|425.8|423.4|425.8|423.4|0
1650613630000|2022-04-22 07:47:10|425.61|423.21|424.66|422.26|425.61|423.21|424.66|422.26|0
1650613640000|2022-04-22 07:47:20|424.76|422.36|424.66|422.26|424.76|422.36|424.09|421.69|0
1650613650000|2022-04-22 07:47:30|424.85|422.45|425.23|422.83|425.23|422.83|424.85|422.45|0
1650613660000|2022-04-22 07:47:40|425.04|422.64|425.42|423.02|425.42|423.02|425.04|422.64|0
1650613670000|2022-04-22 07:47:50|425.23|422.83|425.52|423.12|425.61|423.21|425.23|422.83|0
1650613680000|2022-04-22 07:48:00|425.61|423.21|425.23|422.83|425.61|423.21|425.23|422.83|0
1650613690000|2022-04-22 07:48:10|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1650613700000|2022-04-22 07:48:20|425.61|423.21|425.61|423.21|425.61|423.21|425.61|423.21|0
1650613710000|2022-04-22 07:48:30|425.42|423.02|425.61|423.21|425.8|423.4|425.42|423.02|0
1650613720000|2022-04-22 07:48:40|425.8|423.4|425.99|423.59|425.99|423.59|425.8|423.4|0
1650613730000|2022-04-22 07:48:50|426.18|423.78|425.99|423.59|426.28|423.88|425.99|423.59|0
1650613740000|2022-04-22 07:49:00|426.18|423.78|425.99|423.59|426.18|423.78|425.99|423.59|0
1650613750000|2022-04-22 07:49:10|426.28|423.88|426.18|423.78|426.28|423.88|425.99|423.59|0
1650613760000|2022-04-22 07:49:20|425.99|423.59|426.28|423.88|426.28|423.88|425.99|423.59|0
1650613770000|2022-04-22 07:49:30|426.56|424.16|426.37|423.97|426.56|424.16|426.18|423.78|0
1650613780000|2022-04-22 07:49:40|425.9|423.5|426.37|423.97|426.37|423.97|425.9|423.5|0
1650613790000|2022-04-22 07:49:50|426.28|423.88|425.99|423.59|426.28|423.88|425.8|423.4|0
1650613800000|2022-04-22 07:50:00|426.09|423.69|425.71|423.31|426.09|423.69|425.71|423.31|0
1650613810000|2022-04-22 07:50:10|425.8|423.4|425.42|423.02|425.8|423.4|425.42|423.02|0
1650613820000|2022-04-22 07:50:20|425.33|422.93|425.04|422.64|425.52|423.12|425.04|422.64|0
1650613830000|2022-04-22 07:50:30|425.23|422.83|425.04|422.64|425.23|422.83|424.85|422.45|0
1650613840000|2022-04-22 07:50:40|424.95|422.55|424.28|421.88|424.95|422.55|423.9|421.5|0
1650613850000|2022-04-22 07:50:50|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1650613860000|2022-04-22 07:51:00|424.66|422.26|424.85|422.45|424.85|422.45|424.57|422.17|0
1650613870000|2022-04-22 07:51:10|425.04|422.64|425.14|422.74|425.23|422.83|425.04|422.64|0
1650613880000|2022-04-22 07:51:20|425.04|422.64|424.57|422.17|425.04|422.64|424.57|422.17|0
1650613890000|2022-04-22 07:51:30|424.47|422.07|423.9|421.5|424.47|422.07|423.9|421.5|0
1650613900000|2022-04-22 07:51:40|424|421.6|423.9|421.5|424|421.6|423.71|421.31|0
1650613910000|2022-04-22 07:51:50|424.09|421.69|423.52|421.12|424.09|421.69|423.52|421.12|0
1650613920000|2022-04-22 07:52:00|423.71|421.31|423.9|421.5|423.9|421.5|423.71|421.31|0
1650613930000|2022-04-22 07:52:10|424|421.6|424.28|421.88|424.28|421.88|424|421.6|0
1650613940000|2022-04-22 07:52:20|424.66|422.26|424.66|422.26|424.95|422.55|424.66|422.26|0
1650613950000|2022-04-22 07:52:30|424.57|422.17|424.57|422.17|424.85|422.45|424.57|422.17|0
1650613960000|2022-04-22 07:52:40|424.66|422.26|424.66|422.26|424.76|422.36|424.57|422.17|0
1650613970000|2022-04-22 07:52:50|424.76|422.36|424.85|422.45|425.04|422.64|424.76|422.36|0
1650613980000|2022-04-22 07:53:00|424.57|422.17|425.04|422.64|425.04|422.64|424.57|422.17|0
1650613990000|2022-04-22 07:53:10|425.33|422.93|425.61|423.21|425.61|423.21|425.33|422.93|0
1650614000000|2022-04-22 07:53:20|425.23|422.83|425.61|423.21|425.61|423.21|425.23|422.83|0
1650614010000|2022-04-22 07:53:30|425.33|422.93|425.61|423.21|425.61|423.21|425.33|422.93|0
1650614020000|2022-04-22 07:53:40|426.18|423.78|425.9|423.5|426.18|423.78|425.9|423.5|0
1650614030000|2022-04-22 07:53:50|425.99|423.59|426.47|424.07|426.47|424.07|425.99|423.59|0
1650614040000|2022-04-22 07:54:00|425.99|423.59|424.85|422.45|425.99|423.59|424.85|422.45|0
1650614050000|2022-04-22 07:54:10|424.57|422.17|424.47|422.07|424.66|422.26|424.47|422.07|0
1650614060000|2022-04-22 07:54:20|424.38|421.98|424.47|422.07|424.47|422.07|424.38|421.98|0
1650614070000|2022-04-22 07:54:30|424.28|421.88|423.33|420.93|424.28|421.88|423.33|420.93|0
1650614080000|2022-04-22 07:54:40|423.52|421.12|423.33|420.93|423.52|421.12|423.33|420.93|0
1650614090000|2022-04-22 07:54:50|423.14|420.74|423.52|421.12|423.52|421.12|423.14|420.74|0
1650614100000|2022-04-22 07:55:00|423.14|420.74|423.71|421.31|423.71|421.31|423.14|420.74|0
1650614110000|2022-04-22 07:55:10|423.52|421.12|423.71|421.31|423.71|421.31|423.52|421.12|0
1650614120000|2022-04-22 07:55:20|423.81|421.41|424.19|421.79|424.28|421.88|423.81|421.41|0
1650614130000|2022-04-22 07:55:30|424.38|421.98|423.9|421.5|424.38|421.98|423.9|421.5|0
1650614140000|2022-04-22 07:55:40|424.09|421.69|424.09|421.69|424.09|421.69|423.9|421.5|0
1650614150000|2022-04-22 07:55:50|423.9|421.5|424.66|422.26|424.66|422.26|423.9|421.5|0
1650614160000|2022-04-22 07:56:00|424.47|422.07|424.38|421.98|424.66|422.26|424.38|421.98|0
1650614170000|2022-04-22 07:56:10|424.47|422.07|424.28|421.88|424.47|422.07|424.28|421.88|0
1650614180000|2022-04-22 07:56:20|423.9|421.5|423.05|420.65|423.9|421.5|423.05|420.65|0
1650614190000|2022-04-22 07:56:30|423.14|420.74|422.38|419.98|423.14|420.74|422.38|419.98|0
1650614200000|2022-04-22 07:56:40|422.57|420.17|422.2|419.8|422.57|420.17|422.2|419.8|0
1650614210000|2022-04-22 07:56:50|422.29|419.89|423.14|420.74|423.14|420.74|422.29|419.89|0
1650614220000|2022-04-22 07:57:00|423.52|421.12|423.71|421.31|423.71|421.31|423.43|421.03|0
1650614230000|2022-04-22 07:57:10|424.19|421.79|423.81|421.41|424.19|421.79|423.81|421.41|0
1650614240000|2022-04-22 07:57:20|423.33|420.93|422.67|420.27|423.33|420.93|422.67|420.27|0
1650614250000|2022-04-22 07:57:30|422.57|420.17|422.2|419.8|422.57|420.17|422.2|419.8|0
1650614260000|2022-04-22 07:57:40|422.01|419.61|422.2|419.8|422.2|419.8|421.06|418.66|0
1650614270000|2022-04-22 07:57:50|422.38|419.98|422.76|420.36|422.95|420.55|422.38|419.98|0
1650614280000|2022-04-22 07:58:00|422.57|420.17|422.38|419.98|422.76|420.36|422.38|419.98|0
1650614290000|2022-04-22 07:58:10|422.01|419.61|422.57|420.17|422.57|420.17|422.01|419.61|0
1650614300000|2022-04-22 07:58:20|422.29|419.89|422.38|419.98|422.48|420.08|422.29|419.89|0
1650614310000|2022-04-22 07:58:30|422.57|420.17|422.57|420.17|422.57|420.17|422.38|419.98|0
1650614320000|2022-04-22 07:58:40|422.38|419.98|422.38|419.98|422.57|420.17|422.38|419.98|0
1650614330000|2022-04-22 07:58:50|422.01|419.61|421.63|419.23|422.01|419.61|421.63|419.23|0
1650614340000|2022-04-22 07:59:00|421.25|418.85|421.44|419.04|421.44|419.04|421.25|418.85|0
1650614350000|2022-04-22 07:59:10|421.73|419.33|421.63|419.23|421.82|419.42|421.63|419.23|0
1650614360000|2022-04-22 07:59:20|421.54|419.14|421.16|418.76|421.54|419.14|421.16|418.76|0
1650614370000|2022-04-22 07:59:30|421.35|418.95|421.35|418.95|421.44|419.04|421.35|418.95|0
1650614380000|2022-04-22 07:59:40|421.25|418.85|421.25|418.85|421.25|418.85|421.16|418.76|0
1650614390000|2022-04-22 07:59:50|421.44|419.04|421.35|418.95|421.44|419.04|421.35|418.95|0
1650614400000|2022-04-22 08:00:00|421.25|418.85|421.63|419.23|421.63|419.23|421.25|418.85|0
1650614410000|2022-04-22 08:00:10|421.72|419.32|422.19|419.79|422.19|419.79|421.72|419.32|0
1650614420000|2022-04-22 08:00:20|422|419.6|422|419.6|422.19|419.79|422|419.6|0
1650614430000|2022-04-22 08:00:30|421.82|419.42|421.72|419.32|421.82|419.42|421.72|419.32|0
1650614440000|2022-04-22 08:00:40|421.82|419.42|422.29|419.89|422.29|419.89|421.82|419.42|0
1650614450000|2022-04-22 08:00:50|421.25|418.85|421.44|419.04|421.63|419.23|421.25|418.85|0
1650614460000|2022-04-22 08:01:00|421.63|419.23|421.35|418.95|421.63|419.23|421.16|418.76|0
1650614470000|2022-04-22 08:01:10|421.25|418.85|421.72|419.32|421.72|419.32|421.16|418.76|0
1650614480000|2022-04-22 08:01:20|421.54|419.14|422.57|420.17|422.57|420.17|421.54|419.14|0
1650614490000|2022-04-22 08:01:30|422.38|419.98|421.16|418.76|422.38|419.98|421.16|418.76|0
1650614500000|2022-04-22 08:01:40|421.06|418.66|420.87|418.47|421.06|418.66|420.78|418.38|0
1650614510000|2022-04-22 08:01:50|420.68|418.28|420.78|418.38|420.87|418.47|420.68|418.28|0
1650614520000|2022-04-22 08:02:00|421.06|418.66|421.06|418.66|421.06|418.66|420.97|418.57|0
1650614530000|2022-04-22 08:02:10|420.87|418.47|420.59|418.19|420.97|418.57|420.4|418|0
1650614540000|2022-04-22 08:02:20|420.68|418.28|420.49|418.09|420.68|418.28|420.3|417.9|0
1650614550000|2022-04-22 08:02:30|420.3|417.9|420.3|417.9|420.3|417.9|420.11|417.71|0
1650614560000|2022-04-22 08:02:40|420.11|417.71|419.55|417.15|420.11|417.71|419.55|417.15|0
1650614570000|2022-04-22 08:02:50|419.83|417.43|419.74|417.34|419.83|417.43|419.36|416.96|0
1650614580000|2022-04-22 08:03:00|420.49|418.09|420.3|417.9|420.49|418.09|420.3|417.9|0
1650614590000|2022-04-22 08:03:10|420.21|417.81|420.3|417.9|420.3|417.9|420.11|417.71|0
1650614600000|2022-04-22 08:03:20|420.4|418|420.68|418.28|420.68|418.28|420.4|418|0
1650614610000|2022-04-22 08:03:30|420.49|418.09|420.87|418.47|420.87|418.47|420.49|418.09|0
1650614620000|2022-04-22 08:03:40|421.06|418.66|421.06|418.66|421.06|418.66|420.97|418.57|0
1650614630000|2022-04-22 08:03:50|420.87|418.47|421.44|419.04|421.44|419.04|420.68|418.28|0
1650614640000|2022-04-22 08:04:00|421.35|418.95|421.06|418.66|421.35|418.95|421.06|418.66|0
1650614650000|2022-04-22 08:04:10|420.87|418.47|420.49|418.09|420.87|418.47|420.49|418.09|0
1650614660000|2022-04-22 08:04:20|420.3|417.9|420.3|417.9|420.68|418.28|420.3|417.9|0
1650614670000|2022-04-22 08:04:30|420.4|418|419.64|417.24|420.4|418|419.64|417.24|0
1650614680000|2022-04-22 08:04:40|418.98|416.58|418.98|416.58|419.17|416.77|418.98|416.58|0
1650614690000|2022-04-22 08:04:50|419.17|416.77|418.79|416.39|419.17|416.77|418.79|416.39|0
1650614700000|2022-04-22 08:05:00|418.98|416.58|419.55|417.15|419.55|417.15|418.98|416.58|0
1650614710000|2022-04-22 08:05:10|419.36|416.96|419.83|417.43|419.83|417.43|419.36|416.96|0
1650614720000|2022-04-22 08:05:20|419.92|417.52|419.73|417.33|419.92|417.52|419.64|417.24|0
1650614730000|2022-04-22 08:05:30|419.64|417.24|419.08|416.68|419.64|417.24|419.08|416.68|0
1650614740000|2022-04-22 08:05:40|419.17|416.77|419.17|416.77|419.17|416.77|418.98|416.58|0
1650614750000|2022-04-22 08:05:50|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1650614760000|2022-04-22 08:06:00|419.17|416.77|419.27|416.87|419.27|416.87|418.79|416.39|0
1650614770000|2022-04-22 08:06:10|419.17|416.77|418.98|416.58|419.36|416.96|418.98|416.58|0
1650614780000|2022-04-22 08:06:20|419.17|416.77|418.7|416.3|419.17|416.77|418.7|416.3|0
1650614790000|2022-04-22 08:06:30|418.79|416.39|418.7|416.3|418.79|416.39|418.7|416.3|0
1650614800000|2022-04-22 08:06:40|419.17|416.77|419.27|416.87|419.27|416.87|419.08|416.68|0
1650614810000|2022-04-22 08:06:50|418.98|416.58|419.36|416.96|419.36|416.96|418.98|416.58|0
1650614820000|2022-04-22 08:07:00|419.45|417.05|419.17|416.77|419.55|417.15|419.17|416.77|0
1650614830000|2022-04-22 08:07:10|418.98|416.58|419.17|416.77|419.17|416.77|418.98|416.58|0
1650614840000|2022-04-22 08:07:20|419.27|416.87|419.36|416.96|419.36|416.96|419.17|416.77|0
1650614850000|2022-04-22 08:07:30|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1650614860000|2022-04-22 08:07:40|419.36|416.96|419.45|417.05|419.55|417.15|419.36|416.96|0
1650614870000|2022-04-22 08:07:50|419.36|416.96|419.73|417.33|419.73|417.33|419.36|416.96|0
1650614880000|2022-04-22 08:08:00|419.36|416.96|420.11|417.71|420.11|417.71|419.36|416.96|0
1650614890000|2022-04-22 08:08:10|419.73|417.33|419.73|417.33|419.92|417.52|419.55|417.15|0
1650614900000|2022-04-22 08:08:20|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1650614910000|2022-04-22 08:08:30|420.11|417.71|420.11|417.71|420.3|417.9|420.11|417.71|0
1650614920000|2022-04-22 08:08:40|420.21|417.81|420.3|417.9|420.49|418.09|420.21|417.81|0
1650614930000|2022-04-22 08:08:50|420.4|418|420.3|417.9|420.4|418|420.3|417.9|0
1650614940000|2022-04-22 08:09:00|420.49|418.09|420.11|417.71|420.49|418.09|420.11|417.71|0
1650614950000|2022-04-22 08:09:10|419.92|417.52|420.21|417.81|420.21|417.81|419.92|417.52|0
1650614960000|2022-04-22 08:09:20|420.3|417.9|420.49|418.09|420.49|418.09|420.21|417.81|0
1650614970000|2022-04-22 08:09:30|420.59|418.19|420.97|418.57|420.97|418.57|420.59|418.19|0
1650614980000|2022-04-22 08:09:40|420.49|418.09|420.68|418.28|420.68|418.28|420.49|418.09|0
1650614990000|2022-04-22 08:09:50|420.49|418.09|420.49|418.09|420.49|418.09|420.3|417.9|0
1650615000000|2022-04-22 08:10:00|420.68|418.28|420.68|418.28|420.87|418.47|420.68|418.28|0
1650615010000|2022-04-22 08:10:10|420.49|418.09|420.3|417.9|420.49|418.09|420.3|417.9|0
1650615020000|2022-04-22 08:10:20|420.49|418.09|420.4|418|420.49|418.09|420.3|417.9|0
1650615030000|2022-04-22 08:10:30|420.3|417.9|420.02|417.62|420.3|417.9|419.73|417.33|0
1650615040000|2022-04-22 08:10:40|420.11|417.71|420.02|417.62|420.11|417.71|420.02|417.62|0
1650615050000|2022-04-22 08:10:50|420.11|417.71|420.4|418|420.4|418|420.11|417.71|0
1650615060000|2022-04-22 08:11:00|420.3|417.9|420.3|417.9|420.68|418.28|420.3|417.9|0
1650615070000|2022-04-22 08:11:10|420.49|418.09|421.06|418.66|421.06|418.66|420.49|418.09|0
1650615080000|2022-04-22 08:11:20|420.87|418.47|421.43|419.03|421.43|419.03|420.87|418.47|0
1650615090000|2022-04-22 08:11:30|421.24|418.84|421.43|419.03|421.43|419.03|421.24|418.84|0
1650615100000|2022-04-22 08:11:40|421.62|419.22|421.81|419.41|421.81|419.41|421.62|419.22|0
1650615110000|2022-04-22 08:11:50|422.19|419.79|422|419.6|422.38|419.98|422|419.6|0
1650615120000|2022-04-22 08:12:00|421.62|419.22|421.62|419.22|421.62|419.22|421.43|419.03|0
1650615130000|2022-04-22 08:12:10|422|419.6|422.19|419.79|422.19|419.79|422|419.6|0
1650615140000|2022-04-22 08:12:20|422.38|419.98|421.91|419.51|422.38|419.98|421.91|419.51|0
1650615150000|2022-04-22 08:12:30|421.81|419.41|422|419.6|422|419.6|421.81|419.41|0
1650615160000|2022-04-22 08:12:40|421.91|419.51|422|419.6|422|419.6|421.81|419.41|0
1650615170000|2022-04-22 08:12:50|422.1|419.7|422.38|419.98|422.57|420.17|422.1|419.7|0
1650615180000|2022-04-22 08:13:00|422.29|419.89|422.19|419.79|422.38|419.98|422.19|419.79|0
1650615190000|2022-04-22 08:13:10|422.57|420.17|422.57|420.17|422.67|420.27|422.48|420.08|0
1650615210000|2022-04-22 08:13:30|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1650615220000|2022-04-22 08:13:40|422.38|419.98|422.1|419.7|422.38|419.98|422.1|419.7|0
1650615230000|2022-04-22 08:13:50|422|419.6|422.1|419.7|422.19|419.79|421.81|419.41|0
1650615240000|2022-04-22 08:14:00|422.19|419.79|422.57|420.17|422.57|420.17|422.19|419.79|0
1650615250000|2022-04-22 08:14:10|422.38|419.98|422.29|419.89|422.38|419.98|422.29|419.89|0
1650615260000|2022-04-22 08:14:20|422.19|419.79|422.1|419.7|422.19|419.79|422|419.6|0
1650615270000|2022-04-22 08:14:30|421.81|419.41|421.81|419.41|422|419.6|421.81|419.41|0
1650615280000|2022-04-22 08:14:40|421.62|419.22|421.43|419.03|421.62|419.22|421.43|419.03|0
1650615290000|2022-04-22 08:14:50|421.53|419.13|421.62|419.22|421.62|419.22|421.53|419.13|0
1650615300000|2022-04-22 08:15:00|421.81|419.41|422.19|419.79|422.19|419.79|421.81|419.41|0
1650615310000|2022-04-22 08:15:10|422|419.6|422.1|419.7|422.1|419.7|422|419.6|0
1650615320000|2022-04-22 08:15:20|422.19|419.79|422.57|420.17|422.57|420.17|422.19|419.79|0
1650615330000|2022-04-22 08:15:30|422.48|420.08|421.91|419.51|422.48|420.08|421.91|419.51|0
1650615340000|2022-04-22 08:15:40|421.62|419.22|421.43|419.03|421.62|419.22|421.43|419.03|0
1650615350000|2022-04-22 08:15:50|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1650615360000|2022-04-22 08:16:00|420.68|418.28|420.49|418.09|420.68|418.28|420.49|418.09|0
1650615370000|2022-04-22 08:16:10|420.58|418.18|420.86|418.46|420.86|418.46|420.58|418.18|0
1650615380000|2022-04-22 08:16:20|421.05|418.65|421.05|418.65|421.34|418.94|421.05|418.65|0
1650615390000|2022-04-22 08:16:30|420.86|418.46|420.68|418.28|420.86|418.46|420.68|418.28|0
1650615400000|2022-04-22 08:16:40|420.49|418.09|420.49|418.09|420.49|418.09|420.4|418|0
1650615410000|2022-04-22 08:16:50|420.3|417.9|420.77|418.37|420.77|418.37|420.3|417.9|0
1650615420000|2022-04-22 08:17:00|420.86|418.46|420.86|418.46|421.15|418.75|420.86|418.46|0
1650615430000|2022-04-22 08:17:10|420.96|418.56|420.86|418.46|420.96|418.56|420.68|418.28|0
1650615440000|2022-04-22 08:17:20|421.05|418.65|421.05|418.65|421.05|418.65|420.86|418.46|0
1650615450000|2022-04-22 08:17:30|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1650615460000|2022-04-22 08:17:40|420.96|418.56|421.24|418.84|421.24|418.84|420.96|418.56|0
1650615470000|2022-04-22 08:17:50|421.43|419.03|421.43|419.03|421.43|419.03|421.24|418.84|0
1650615480000|2022-04-22 08:18:00|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1650615490000|2022-04-22 08:18:10|421.81|419.41|422.1|419.7|422.19|419.79|421.81|419.41|0
1650615500000|2022-04-22 08:18:20|422|419.6|422.19|419.79|422.38|419.98|422|419.6|0
1650615510000|2022-04-22 08:18:30|422.29|419.89|422.76|420.36|422.76|420.36|422.29|419.89|0
1650615520000|2022-04-22 08:18:40|422.95|420.55|423.89|421.49|423.89|421.49|422.95|420.55|0
1650615530000|2022-04-22 08:18:50|424.08|421.68|423.61|421.21|424.08|421.68|423.61|421.21|0
1650615540000|2022-04-22 08:19:00|423.99|421.59|423.32|420.92|423.99|421.59|423.32|420.92|0
1650615550000|2022-04-22 08:19:10|423.51|421.11|423.23|420.83|423.51|421.11|423.23|420.83|0
1650615560000|2022-04-22 08:19:20|423.51|421.11|422.95|420.55|423.51|421.11|422.76|420.36|0
1650615570000|2022-04-22 08:19:30|423.13|420.73|423.13|420.73|423.23|420.83|423.13|420.73|0
1650615580000|2022-04-22 08:19:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1650615590000|2022-04-22 08:19:50|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1650615600000|2022-04-22 08:20:00|423.23|420.83|423.51|421.11|423.51|421.11|423.23|420.83|0
1650615610000|2022-04-22 08:20:10|423.32|420.92|423.51|421.11|423.51|421.11|423.32|420.92|0
1650615620000|2022-04-22 08:20:20|423.42|421.02|423.51|421.11|423.51|421.11|423.42|421.02|0
1650615630000|2022-04-22 08:20:30|423.32|420.92|423.13|420.73|423.32|420.92|422.94|420.54|0
1650615640000|2022-04-22 08:20:40|422.94|420.54|423.13|420.73|423.13|420.73|422.94|420.54|0
1650615650000|2022-04-22 08:20:50|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1650615660000|2022-04-22 08:21:00|422.94|420.54|423.13|420.73|423.23|420.83|422.94|420.54|0
1650615670000|2022-04-22 08:21:10|422.47|420.07|422.85|420.45|422.85|420.45|422.47|420.07|0
1650615680000|2022-04-22 08:21:20|422.76|420.36|422.57|420.17|422.76|420.36|422.38|419.98|0
1650615690000|2022-04-22 08:21:30|422.76|420.36|422.85|420.45|422.94|420.54|422.76|420.36|0
1650615700000|2022-04-22 08:21:40|422.94|420.54|423.23|420.83|423.23|420.83|422.94|420.54|0
1650615710000|2022-04-22 08:21:50|423.51|421.11|423.61|421.21|423.61|421.21|423.42|421.02|0
1650615720000|2022-04-22 08:22:00|423.7|421.3|423.7|421.3|423.89|421.49|423.7|421.3|0
1650615730000|2022-04-22 08:22:10|423.51|421.11|422.94|420.54|423.51|421.11|422.75|420.35|0
1650615740000|2022-04-22 08:22:20|422.75|420.35|423.04|420.64|423.13|420.73|422.75|420.35|0
1650615750000|2022-04-22 08:22:30|423.13|420.73|423.13|420.73|423.32|420.92|423.13|420.73|0
1650615760000|2022-04-22 08:22:40|423.04|420.64|422.38|419.98|423.04|420.64|422.38|419.98|0
1650615770000|2022-04-22 08:22:50|422.29|419.89|421.43|419.03|422.29|419.89|421.43|419.03|0
1650615780000|2022-04-22 08:23:00|421.05|418.65|420.86|418.46|421.05|418.65|420.86|418.46|0
1650615790000|2022-04-22 08:23:10|420.96|418.56|421.05|418.65|421.05|418.65|420.96|418.56|0
1650615800000|2022-04-22 08:23:20|421.43|419.03|420.86|418.46|421.43|419.03|420.77|418.37|0
1650615810000|2022-04-22 08:23:30|421.05|418.65|420.67|418.27|421.24|418.84|420.67|418.27|0
1650615820000|2022-04-22 08:23:40|420.48|418.08|419.83|417.43|420.48|418.08|419.83|417.43|0
1650615830000|2022-04-22 08:23:50|420.3|417.9|420.58|418.18|420.58|418.18|420.3|417.9|0
1650615840000|2022-04-22 08:24:00|420.02|417.62|420.2|417.8|420.3|417.9|420.02|417.62|0
1650615850000|2022-04-22 08:24:10|419.92|417.52|419.92|417.52|420.11|417.71|419.92|417.52|0
1650615860000|2022-04-22 08:24:20|420.11|417.71|419.35|416.95|420.11|417.71|419.35|416.95|0
1650615870000|2022-04-22 08:24:30|419.45|417.05|418.97|416.57|419.45|417.05|418.97|416.57|0
1650615880000|2022-04-22 08:24:40|419.16|416.76|419.73|417.33|419.73|417.33|419.16|416.76|0
1650615890000|2022-04-22 08:24:50|419.92|417.52|419.26|416.86|419.92|417.52|419.26|416.86|0
1650615900000|2022-04-22 08:25:00|419.73|417.33|419.92|417.52|419.92|417.52|419.64|417.24|0
1650615910000|2022-04-22 08:25:10|420.11|417.71|419.73|417.33|420.11|417.71|419.73|417.33|0
1650615920000|2022-04-22 08:25:20|419.64|417.24|419.64|417.24|419.73|417.33|419.54|417.14|0
1650615930000|2022-04-22 08:25:30|419.73|417.33|419.54|417.14|419.92|417.52|419.54|417.14|0
1650615940000|2022-04-22 08:25:40|419.35|416.95|418.97|416.57|419.35|416.95|418.97|416.57|0
1650615950000|2022-04-22 08:25:50|419.07|416.67|418.41|416.01|419.07|416.67|418.41|416.01|0
1650615960000|2022-04-22 08:26:00|418.6|416.2|419.35|416.95|419.35|416.95|418.6|416.2|0
1650615970000|2022-04-22 08:26:10|419.16|416.76|419.54|417.14|419.54|417.14|419.07|416.67|0
1650615980000|2022-04-22 08:26:20|418.97|416.57|418.6|416.2|418.97|416.57|418.6|416.2|0
1650615990000|2022-04-22 08:26:30|418.78|416.38|418.78|416.38|418.78|416.38|418.6|416.2|0
1650616000000|2022-04-22 08:26:40|418.51|416.11|418.78|416.38|418.78|416.38|418.51|416.11|0
1650616010000|2022-04-22 08:26:50|418.88|416.48|419.16|416.76|419.26|416.86|418.88|416.48|0
1650616020000|2022-04-22 08:27:00|419.54|417.14|419.35|416.95|419.73|417.33|419.35|416.95|0
1650616030000|2022-04-22 08:27:10|419.45|417.05|419.54|417.14|419.64|417.24|419.45|417.05|0
1650616040000|2022-04-22 08:27:20|419.16|416.76|419.16|416.76|419.16|416.76|418.97|416.57|0
1650616050000|2022-04-22 08:27:30|418.88|416.48|419.54|417.14|419.54|417.14|418.88|416.48|0
1650616060000|2022-04-22 08:27:40|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1650616070000|2022-04-22 08:27:50|419.54|417.14|419.73|417.33|419.73|417.33|419.54|417.14|0
1650616080000|2022-04-22 08:28:00|419.92|417.52|419.64|417.24|419.92|417.52|419.64|417.24|0
1650616090000|2022-04-22 08:28:10|419.54|417.14|419.83|417.43|419.83|417.43|419.35|416.95|0
1650616100000|2022-04-22 08:28:20|419.64|417.24|420.2|417.8|420.2|417.8|419.64|417.24|0
1650616110000|2022-04-22 08:28:30|420.29|417.89|420.39|417.99|420.39|417.99|420.29|417.89|0
1650616120000|2022-04-22 08:28:40|420.29|417.89|420.48|418.08|420.48|418.08|420.29|417.89|0
1650616130000|2022-04-22 08:28:50|420.67|418.27|420.48|418.08|420.67|418.27|420.48|418.08|0
1650616140000|2022-04-22 08:29:00|420.67|418.27|420.48|418.08|420.67|418.27|420.48|418.08|0
1650616150000|2022-04-22 08:29:10|420.67|418.27|420.86|418.46|420.86|418.46|420.67|418.27|0
1650616160000|2022-04-22 08:29:20|421.05|418.65|420.86|418.46|421.05|418.65|420.86|418.46|0
1650616170000|2022-04-22 08:29:30|421.05|418.65|420.86|418.46|421.05|418.65|420.86|418.46|0
1650616180000|2022-04-22 08:29:40|421.05|418.65|421.15|418.75|421.15|418.75|420.86|418.46|0
1650616190000|2022-04-22 08:29:50|421.24|418.84|421.24|418.84|421.34|418.94|421.24|418.84|0
1650616200000|2022-04-22 08:30:00|421.43|419.03|421.43|419.03|421.43|419.03|421.24|418.84|0
1650616210000|2022-04-22 08:30:10|421.24|418.84|420.48|418.08|421.24|418.84|420.48|418.08|0
1650616220000|2022-04-22 08:30:20|420.67|418.27|420.86|418.46|420.96|418.56|420.67|418.27|0
1650616230000|2022-04-22 08:30:30|421.05|418.65|421.05|418.65|421.24|418.84|421.05|418.65|0
1650616240000|2022-04-22 08:30:40|421.15|418.75|421.43|419.03|421.43|419.03|421.15|418.75|0
1650616250000|2022-04-22 08:30:50|421.62|419.22|421.62|419.22|421.81|419.41|421.62|419.22|0
1650616260000|2022-04-22 08:31:00|421.53|419.13|421.43|419.03|421.62|419.22|421.43|419.03|0
1650616270000|2022-04-22 08:31:10|421.24|418.84|421.53|419.13|421.62|419.22|421.24|418.84|0
1650616280000|2022-04-22 08:31:20|421.43|419.03|421.53|419.13|421.62|419.22|421.43|419.03|0
1650616290000|2022-04-22 08:31:30|421.24|418.84|421.24|418.84|421.24|418.84|421.15|418.75|0
1650616300000|2022-04-22 08:31:40|421.43|419.03|421.15|418.75|421.43|419.03|421.15|418.75|0
1650616310000|2022-04-22 08:31:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1650616320000|2022-04-22 08:32:00|421.15|418.75|421.15|418.75|421.24|418.84|421.15|418.75|0
1650616330000|2022-04-22 08:32:10|421.43|419.03|421.43|419.03|421.62|419.22|421.43|419.03|0
1650616340000|2022-04-22 08:32:20|421.52|419.12|421.24|418.84|421.52|419.12|421.24|418.84|0
1650616350000|2022-04-22 08:32:30|421.15|418.75|421.34|418.94|421.34|418.94|421.15|418.75|0
1650616360000|2022-04-22 08:32:40|421.62|419.22|421.8|419.4|421.8|419.4|421.52|419.12|0
1650616370000|2022-04-22 08:32:50|421.99|419.59|422.47|420.07|422.47|420.07|421.99|419.59|0
1650616380000|2022-04-22 08:33:00|422.37|419.97|423.13|420.73|423.13|420.73|422.37|419.97|0
1650616390000|2022-04-22 08:33:10|423.23|420.83|423.23|420.83|423.23|420.83|423.13|420.73|0
1650616400000|2022-04-22 08:33:20|423.13|420.73|422.94|420.54|423.13|420.73|422.94|420.54|0
1650616410000|2022-04-22 08:33:30|423.23|420.83|423.32|420.92|423.32|420.92|423.23|420.83|0
1650616420000|2022-04-22 08:33:40|423.51|421.11|423.51|421.11|423.51|421.11|423.51|421.11|0
1650616430000|2022-04-22 08:33:50|423.61|421.21|423.42|421.02|423.61|421.21|423.42|421.02|0
1650616440000|2022-04-22 08:34:00|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1650616450000|2022-04-22 08:34:10|423.13|420.73|423.13|420.73|423.23|420.83|423.13|420.73|0
1650616460000|2022-04-22 08:34:20|423.42|421.02|423.89|421.49|423.89|421.49|423.42|421.02|0
1650616470000|2022-04-22 08:34:30|423.8|421.4|423.32|420.92|423.8|421.4|423.32|420.92|0
1650616480000|2022-04-22 08:34:40|423.61|421.21|423.61|421.21|423.61|421.21|423.51|421.11|0
1650616490000|2022-04-22 08:34:50|423.32|420.92|423.32|420.92|423.32|420.92|423.13|420.73|0
1650616500000|2022-04-22 08:35:00|423.23|420.83|422.94|420.54|423.23|420.83|422.94|420.54|0
1650616510000|2022-04-22 08:35:10|422.85|420.45|423.32|420.92|423.32|420.92|422.85|420.45|0
1650616520000|2022-04-22 08:35:20|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1650616530000|2022-04-22 08:35:30|423.23|420.83|423.13|420.73|423.32|420.92|423.13|420.73|0
1650616540000|2022-04-22 08:35:40|423.32|420.92|423.32|420.92|423.51|421.11|423.32|420.92|0
1650616560000|2022-04-22 08:36:00|423.13|420.73|423.32|420.92|423.32|420.92|422.94|420.54|0
1650616570000|2022-04-22 08:36:10|423.8|421.4|423.8|421.4|424.08|421.68|423.8|421.4|0
1650616580000|2022-04-22 08:36:20|423.7|421.3|423.89|421.49|423.89|421.49|423.51|421.11|0
1650616590000|2022-04-22 08:36:30|424.27|421.87|424.08|421.68|424.27|421.87|424.08|421.68|0
1650616610000|2022-04-22 08:36:50|424.18|421.78|424.08|421.68|424.18|421.78|424.08|421.68|0
1650616620000|2022-04-22 08:37:00|423.89|421.49|423.13|420.73|423.89|421.49|423.13|420.73|0
1650616640000|2022-04-22 08:37:20|423.23|420.83|423.32|420.92|423.32|420.92|423.23|420.83|0
1650616650000|2022-04-22 08:37:30|423.42|421.02|422.75|420.35|423.42|421.02|422.75|420.35|0
1650616660000|2022-04-22 08:37:40|422.94|420.54|422.85|420.45|422.94|420.54|422.75|420.35|0
1650616670000|2022-04-22 08:37:50|422.94|420.54|422.18|419.78|422.94|420.54|422.18|419.78|0
1650616680000|2022-04-22 08:38:00|421.99|419.59|422.18|419.78|422.18|419.78|421.99|419.59|0
1650616690000|2022-04-22 08:38:10|422.56|420.16|422.75|420.35|422.75|420.35|422.56|420.16|0
1650616700000|2022-04-22 08:38:20|422.94|420.54|422.94|420.54|422.94|420.54|422.75|420.35|0
1650616710000|2022-04-22 08:38:30|422.85|420.45|423.42|421.02|423.42|421.02|422.85|420.45|0
1650616720000|2022-04-22 08:38:40|423.13|420.73|423.13|420.73|423.13|420.73|422.94|420.54|0
1650616730000|2022-04-22 08:38:50|423.32|420.92|423.23|420.83|423.32|420.92|423.23|420.83|0
1650616740000|2022-04-22 08:39:00|423.13|420.73|423.04|420.64|423.13|420.73|423.04|420.64|0
1650616750000|2022-04-22 08:39:10|422.94|420.54|423.04|420.64|423.04|420.64|422.94|420.54|0
1650616760000|2022-04-22 08:39:20|422.94|420.54|423.13|420.73|423.13|420.73|422.85|420.45|0
1650616770000|2022-04-22 08:39:30|422.94|420.54|423.13|420.73|423.13|420.73|422.75|420.35|0
1650616780000|2022-04-22 08:39:40|422.94|420.54|422.94|420.54|423.23|420.83|422.94|420.54|0
1650616790000|2022-04-22 08:39:50|422.75|420.35|422.75|420.35|422.94|420.54|422.75|420.35|0
1650616800000|2022-04-22 08:40:00|422.94|420.54|422.75|420.35|422.94|420.54|422.75|420.35|0
1650616810000|2022-04-22 08:40:10|422.94|420.54|423.23|420.83|423.23|420.83|422.94|420.54|0
1650616820000|2022-04-22 08:40:20|423.32|420.92|423.51|421.11|423.51|421.11|423.32|420.92|0
1650616830000|2022-04-22 08:40:30|423.7|421.3|423.98|421.58|423.98|421.58|423.7|421.3|0
1650616840000|2022-04-22 08:40:40|423.89|421.49|423.8|421.4|423.89|421.49|423.8|421.4|0
1650616850000|2022-04-22 08:40:50|423.89|421.49|423.89|421.49|424.08|421.68|423.89|421.49|0
1650616860000|2022-04-22 08:41:00|423.8|421.4|423.51|421.11|423.8|421.4|423.51|421.11|0
1650616870000|2022-04-22 08:41:10|423.7|421.3|423.7|421.3|423.7|421.3|423.7|421.3|0
1650616880000|2022-04-22 08:41:20|423.51|421.11|423.61|421.21|423.61|421.21|423.51|421.11|0
1650616890000|2022-04-22 08:41:30|423.7|421.3|424.27|421.87|424.27|421.87|423.7|421.3|0
1650616900000|2022-04-22 08:41:40|424.46|422.06|425.02|422.62|425.02|422.62|424.27|421.87|0
1650616910000|2022-04-22 08:41:50|424.83|422.43|424.74|422.34|424.83|422.43|424.74|422.34|0
1650616920000|2022-04-22 08:42:00|424.64|422.24|424.83|422.43|424.93|422.53|424.64|422.24|0
1650616930000|2022-04-22 08:42:10|425.02|422.62|424.55|422.15|425.02|422.62|424.55|422.15|0
1650616940000|2022-04-22 08:42:20|424.64|422.24|424.74|422.34|424.83|422.43|424.64|422.24|0
1650616950000|2022-04-22 08:42:30|424.83|422.43|424.74|422.34|424.83|422.43|424.74|422.34|0
1650616960000|2022-04-22 08:42:40|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1650616970000|2022-04-22 08:42:50|425.02|422.62|424.83|422.43|425.02|422.62|424.83|422.43|0
1650616980000|2022-04-22 08:43:00|425.21|422.81|424.93|422.53|425.21|422.81|424.93|422.53|0
1650616990000|2022-04-22 08:43:10|425.02|422.62|425.02|422.62|425.21|422.81|425.02|422.62|0
1650617000000|2022-04-22 08:43:20|425.21|422.81|425.02|422.62|425.21|422.81|425.02|422.62|0
1650617010000|2022-04-22 08:43:30|425.21|422.81|424.64|422.24|425.21|422.81|424.64|422.24|0
1650617020000|2022-04-22 08:43:40|424.83|422.43|424.83|422.43|424.83|422.43|424.64|422.24|0
1650617030000|2022-04-22 08:43:50|424.64|422.24|424.83|422.43|424.83|422.43|424.64|422.24|0
1650617040000|2022-04-22 08:44:00|424.93|422.53|425.02|422.62|425.02|422.62|424.93|422.53|0
1650617050000|2022-04-22 08:44:10|424.83|422.43|425.02|422.62|425.02|422.62|424.83|422.43|0
1650617060000|2022-04-22 08:44:20|424.93|422.53|425.21|422.81|425.21|422.81|424.93|422.53|0
1650617070000|2022-04-22 08:44:30|425.02|422.62|425.4|423|425.4|423|425.02|422.62|0
1650617080000|2022-04-22 08:44:40|425.59|423.19|425.78|423.38|425.78|423.38|425.59|423.19|0
1650617090000|2022-04-22 08:44:50|425.59|423.19|425.59|423.19|425.59|423.19|425.4|423|0
1650617100000|2022-04-22 08:45:00|425.78|423.38|425.59|423.19|425.78|423.38|425.59|423.19|0
1650617120000|2022-04-22 08:45:20|426.16|423.76|425.78|423.38|426.35|423.95|425.78|423.38|0
1650617130000|2022-04-22 08:45:30|425.59|423.19|425.78|423.38|425.78|423.38|425.59|423.19|0
1650617140000|2022-04-22 08:45:40|425.69|423.29|425.59|423.19|425.69|423.29|425.59|423.19|0
1650617150000|2022-04-22 08:45:50|425.4|423|425.4|423|425.4|423|425.4|423|0
1650617160000|2022-04-22 08:46:00|425.02|422.62|425.02|422.62|425.21|422.81|425.02|422.62|0
1650617170000|2022-04-22 08:46:10|424.83|422.43|424.64|422.24|424.83|422.43|424.64|422.24|0
1650617180000|2022-04-22 08:46:20|424.45|422.05|424.64|422.24|424.64|422.24|424.45|422.05|0
1650617190000|2022-04-22 08:46:30|424.74|422.34|424.74|422.34|424.83|422.43|424.74|422.34|0
1650617200000|2022-04-22 08:46:40|424.83|422.43|424.55|422.15|424.83|422.43|424.55|422.15|0
1650617210000|2022-04-22 08:46:50|424.64|422.24|424.55|422.15|424.64|422.24|424.55|422.15|0
1650617220000|2022-04-22 08:47:00|424.64|422.24|424.64|422.24|424.64|422.24|424.55|422.15|0
1650617230000|2022-04-22 08:47:10|424.74|422.34|424.26|421.86|424.83|422.43|424.26|421.86|0
1650617240000|2022-04-22 08:47:20|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1650617250000|2022-04-22 08:47:30|424.07|421.67|424.74|422.34|424.74|422.34|424.07|421.67|0
1650617260000|2022-04-22 08:47:40|425.12|422.72|425.12|422.72|425.21|422.81|425.02|422.62|0
1650617270000|2022-04-22 08:47:50|425.21|422.81|425.78|423.38|425.78|423.38|425.21|422.81|0
1650617280000|2022-04-22 08:48:00|425.88|423.48|425.78|423.38|425.97|423.57|425.78|423.38|0
1650617290000|2022-04-22 08:48:10|425.97|423.57|426.35|423.95|426.35|423.95|425.97|423.57|0
1650617310000|2022-04-22 08:48:30|426.16|423.76|426.16|423.76|426.26|423.86|426.16|423.76|0
1650617320000|2022-04-22 08:48:40|426.07|423.67|425.78|423.38|426.07|423.67|425.59|423.19|0
1650617330000|2022-04-22 08:48:50|425.21|422.81|425.21|422.81|425.21|422.81|425.02|422.62|0
1650617340000|2022-04-22 08:49:00|425.12|422.72|424.45|422.05|425.12|422.72|424.45|422.05|0
1650617350000|2022-04-22 08:49:10|424.64|422.24|424.64|422.24|424.64|422.24|424.64|422.24|0
1650617360000|2022-04-22 08:49:20|424.45|422.05|424.07|421.67|424.45|422.05|424.07|421.67|0
1650617370000|2022-04-22 08:49:30|423.88|421.48|423.79|421.39|423.88|421.48|423.79|421.39|0
1650617380000|2022-04-22 08:49:40|423.88|421.48|423.88|421.48|423.88|421.48|423.69|421.29|0
1650617390000|2022-04-22 08:49:50|424.07|421.67|424.26|421.86|424.26|421.86|424.07|421.67|0
1650617400000|2022-04-22 08:50:00|424.36|421.96|424.36|421.96|424.36|421.96|424.26|421.86|0
1650617410000|2022-04-22 08:50:10|424.26|421.86|424.74|422.34|424.74|422.34|424.26|421.86|0
1650617420000|2022-04-22 08:50:20|424.83|422.43|424.83|422.43|424.83|422.43|424.64|422.24|0
1650617430000|2022-04-22 08:50:30|425.4|423|425.97|423.57|425.97|423.57|425.31|422.91|0
1650617440000|2022-04-22 08:50:40|425.88|423.48|425.78|423.38|425.88|423.48|425.78|423.38|0
1650617450000|2022-04-22 08:50:50|425.59|423.19|425.78|423.38|425.78|423.38|425.59|423.19|0
1650617460000|2022-04-22 08:51:00|425.88|423.48|425.69|423.29|425.97|423.57|425.69|423.29|0
1650617470000|2022-04-22 08:51:10|425.78|423.38|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617480000|2022-04-22 08:51:20|425.88|423.48|425.21|422.81|425.88|423.48|425.21|422.81|0
1650617490000|2022-04-22 08:51:30|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1650617500000|2022-04-22 08:51:40|425.21|422.81|425.5|423.1|425.59|423.19|425.21|422.81|0
1650617510000|2022-04-22 08:51:50|425.4|423|425.21|422.81|425.4|423|425.21|422.81|0
1650617520000|2022-04-22 08:52:00|425.4|423|425.59|423.19|425.59|423.19|425.4|423|0
1650617530000|2022-04-22 08:52:10|425.5|423.1|425.31|422.91|425.5|423.1|425.31|422.91|0
1650617540000|2022-04-22 08:52:20|425.21|422.81|425.59|423.19|425.59|423.19|425.21|422.81|0
1650617550000|2022-04-22 08:52:30|425.69|423.29|425.69|423.29|425.69|423.29|425.69|423.29|0
1650617560000|2022-04-22 08:52:40|425.59|423.19|425.12|422.72|425.59|423.19|425.12|422.72|0
1650617570000|2022-04-22 08:52:50|425.69|423.29|425.78|423.38|425.78|423.38|425.69|423.29|0
1650617580000|2022-04-22 08:53:00|425.88|423.48|425.97|423.57|425.97|423.57|425.88|423.48|0
1650617590000|2022-04-22 08:53:10|425.88|423.48|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617600000|2022-04-22 08:53:20|425.88|423.48|425.88|423.48|425.88|423.48|425.88|423.48|0
1650617610000|2022-04-22 08:53:30|425.78|423.38|425.59|423.19|425.78|423.38|425.59|423.19|0
1650617620000|2022-04-22 08:53:40|425.4|423|425.4|423|425.59|423.19|425.4|423|0
1650617640000|2022-04-22 08:54:00|425.78|423.38|425.59|423.19|425.78|423.38|425.59|423.19|0
1650617650000|2022-04-22 08:54:10|425.4|423|425.97|423.57|425.97|423.57|425.4|423|0
1650617660000|2022-04-22 08:54:20|425.78|423.38|425.97|423.57|425.97|423.57|425.59|423.19|0
1650617670000|2022-04-22 08:54:30|425.78|423.38|425.88|423.48|425.97|423.57|425.78|423.38|0
1650617680000|2022-04-22 08:54:40|425.78|423.38|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617690000|2022-04-22 08:54:50|426.16|423.76|426.54|424.14|426.54|424.14|426.07|423.67|0
1650617700000|2022-04-22 08:55:00|426.64|424.24|426.54|424.14|426.73|424.33|426.54|424.14|0
1650617710000|2022-04-22 08:55:10|426.45|424.05|426.16|423.76|426.45|424.05|426.16|423.76|0
1650617720000|2022-04-22 08:55:20|425.97|423.57|425.4|423|425.97|423.57|425.4|423|0
1650617730000|2022-04-22 08:55:30|425.59|423.19|425.78|423.38|425.78|423.38|425.59|423.19|0
1650617740000|2022-04-22 08:55:40|425.59|423.19|425.4|423|425.59|423.19|425.4|423|0
1650617750000|2022-04-22 08:55:50|425.5|423.1|425.21|422.81|425.5|423.1|425.21|422.81|0
1650617760000|2022-04-22 08:56:00|425.31|422.91|425.78|423.38|425.78|423.38|425.31|422.91|0
1650617770000|2022-04-22 08:56:10|425.97|423.57|425.97|423.57|425.97|423.57|425.97|423.57|0
1650617780000|2022-04-22 08:56:20|425.78|423.38|426.16|423.76|426.16|423.76|425.78|423.38|0
1650617790000|2022-04-22 08:56:30|426.35|423.95|426.16|423.76|426.35|423.95|426.16|423.76|0
1650617800000|2022-04-22 08:56:40|425.97|423.57|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617810000|2022-04-22 08:56:50|425.88|423.48|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617820000|2022-04-22 08:57:00|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1650617830000|2022-04-22 08:57:10|426.07|423.67|425.88|423.48|426.16|423.76|425.78|423.38|0
1650617840000|2022-04-22 08:57:20|425.97|423.57|426.16|423.76|426.35|423.95|425.97|423.57|0
1650617850000|2022-04-22 08:57:30|425.97|423.57|426.16|423.76|426.16|423.76|425.97|423.57|0
1650617860000|2022-04-22 08:57:40|425.97|423.57|425.97|423.57|425.97|423.57|425.97|423.57|0
1650617870000|2022-04-22 08:57:50|425.88|423.48|425.78|423.38|425.88|423.48|425.78|423.38|0
1650617880000|2022-04-22 08:58:00|425.88|423.48|425.78|423.38|425.88|423.48|425.78|423.38|0
1650617890000|2022-04-22 08:58:10|425.69|423.29|425.78|423.38|425.78|423.38|425.69|423.29|0
1650617900000|2022-04-22 08:58:20|425.69|423.29|425.59|423.19|425.69|423.29|425.59|423.19|0
1650617910000|2022-04-22 08:58:30|425.5|423.1|425.59|423.19|425.59|423.19|425.5|423.1|0
1650617920000|2022-04-22 08:58:40|425.5|423.1|425.59|423.19|425.59|423.19|425.5|423.1|0
1650617930000|2022-04-22 08:58:50|425.21|422.81|425.02|422.62|425.21|422.81|424.83|422.43|0
1650617940000|2022-04-22 08:59:00|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1650617950000|2022-04-22 08:59:10|424.64|422.24|424.64|422.24|424.64|422.24|424.45|422.05|0
1650617960000|2022-04-22 08:59:20|425.02|422.62|425.4|423|425.4|423|425.02|422.62|0
1650617970000|2022-04-22 08:59:30|425.59|423.19|426.07|423.67|426.16|423.76|425.59|423.19|0
1650617980000|2022-04-22 08:59:40|425.97|423.57|425.97|423.57|425.97|423.57|425.78|423.38|0
1650617990000|2022-04-22 08:59:50|425.88|423.48|425.97|423.57|425.97|423.57|425.88|423.48|0
1650618000000|2022-04-22 09:00:00|425.88|423.48|426.16|423.76|426.16|423.76|425.88|423.48|0
1650618010000|2022-04-22 09:00:10|426.07|423.67|425.97|423.57|426.07|423.67|425.97|423.57|0
1650618020000|2022-04-22 09:00:20|426.16|423.76|426.26|423.86|426.26|423.86|426.16|423.76|0
1650618030000|2022-04-22 09:00:30|426.35|423.95|426.54|424.14|426.73|424.33|426.35|423.95|0
1650618040000|2022-04-22 09:00:40|426.45|424.05|426.16|423.76|426.54|424.14|426.16|423.76|0
1650618050000|2022-04-22 09:00:50|426.26|423.86|425.78|423.38|426.26|423.86|425.78|423.38|0
1650618060000|2022-04-22 09:01:00|425.59|423.19|425.59|423.19|425.59|423.19|425.59|423.19|0
1650618070000|2022-04-22 09:01:10|425.88|423.48|425.97|423.57|425.97|423.57|425.88|423.48|0
1650618080000|2022-04-22 09:01:20|426.16|423.76|425.97|423.57|426.16|423.76|425.88|423.48|0
1650618090000|2022-04-22 09:01:30|426.16|423.76|426.26|423.86|426.26|423.86|425.97|423.57|0
1650618100000|2022-04-22 09:01:40|426.35|423.95|426.35|423.95|426.54|424.14|426.35|423.95|0
1650618110000|2022-04-22 09:01:50|426.54|424.14|426.54|424.14|426.73|424.33|426.54|424.14|0
1650618120000|2022-04-22 09:02:00|426.92|424.52|426.92|424.52|426.92|424.52|426.73|424.33|0
1650618130000|2022-04-22 09:02:10|427.11|424.71|427.11|424.71|427.11|424.71|427.11|424.71|0
1650618140000|2022-04-22 09:02:20|426.73|424.33|426.54|424.14|426.73|424.33|426.54|424.14|0
1650618150000|2022-04-22 09:02:30|426.64|424.24|426.35|423.95|426.64|424.24|426.35|423.95|0
1650618160000|2022-04-22 09:02:40|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1650618170000|2022-04-22 09:02:50|426.64|424.24|426.54|424.14|426.73|424.33|426.54|424.14|0
1650618180000|2022-04-22 09:03:00|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1650618190000|2022-04-22 09:03:10|426.54|424.14|427.11|424.71|427.11|424.71|426.54|424.14|0
1650618200000|2022-04-22 09:03:20|427.02|424.62|426.92|424.52|427.02|424.62|426.73|424.33|0
1650618210000|2022-04-22 09:03:30|426.73|424.33|426.73|424.33|426.73|424.33|426.73|424.33|0
1650618220000|2022-04-22 09:03:40|426.83|424.43|426.54|424.14|426.83|424.43|426.54|424.14|0
1650618230000|2022-04-22 09:03:50|426.35|423.95|426.16|423.76|426.35|423.95|425.78|423.38|0
1650618240000|2022-04-22 09:04:00|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1650618250000|2022-04-22 09:04:10|425.97|423.57|425.78|423.38|425.97|423.57|425.78|423.38|0
1650618260000|2022-04-22 09:04:20|425.59|423.19|425.4|423|425.59|423.19|425.4|423|0
1650618270000|2022-04-22 09:04:30|425.21|422.81|425.02|422.62|425.21|422.81|425.02|422.62|0
1650618280000|2022-04-22 09:04:40|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1650618290000|2022-04-22 09:04:50|425.59|423.19|425.78|423.38|425.78|423.38|425.59|423.19|0
1650618300000|2022-04-22 09:05:00|425.4|423|425.12|422.72|425.5|423.1|425.12|422.72|0
1650618310000|2022-04-22 09:05:10|425.02|422.62|425.4|423|425.4|423|425.02|422.62|0
1650618320000|2022-04-22 09:05:20|425.31|422.91|425.21|422.81|425.4|423|425.21|422.81|0
1650618330000|2022-04-22 09:05:30|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1650618340000|2022-04-22 09:05:40|424.26|421.86|424.64|422.24|424.64|422.24|424.26|421.86|0
1650618350000|2022-04-22 09:05:50|424.83|422.43|424.45|422.05|424.83|422.43|424.45|422.05|0
1650618360000|2022-04-22 09:06:00|424.26|421.86|424.17|421.77|424.26|421.86|424.17|421.77|0
1650618370000|2022-04-22 09:06:10|424.26|421.86|423.5|421.1|424.26|421.86|423.5|421.1|0
1650618380000|2022-04-22 09:06:20|423.6|421.2|423.31|420.91|423.6|421.2|423.31|420.91|0
1650618390000|2022-04-22 09:06:30|423.88|421.48|424.45|422.05|424.45|422.05|423.88|421.48|0
1650618400000|2022-04-22 09:06:40|424.55|422.15|424.45|422.05|424.55|422.15|424.36|421.96|0
1650618410000|2022-04-22 09:06:50|424.36|421.96|424.64|422.24|424.64|422.24|424.36|421.96|0
1650618420000|2022-04-22 09:07:00|425.02|422.62|424.26|421.86|425.02|422.62|424.26|421.86|0
1650618430000|2022-04-22 09:07:10|424.36|421.96|424.07|421.67|424.36|421.96|424.07|421.67|0
1650618440000|2022-04-22 09:07:20|423.88|421.48|423.88|421.48|423.88|421.48|423.79|421.39|0
1650618450000|2022-04-22 09:07:30|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1650618460000|2022-04-22 09:07:40|423.69|421.29|423.88|421.48|423.88|421.48|423.69|421.29|0
1650618470000|2022-04-22 09:07:50|423.69|421.29|423.88|421.48|424.07|421.67|423.69|421.29|0
1650618480000|2022-04-22 09:08:00|424.07|421.67|423.79|421.39|424.07|421.67|423.69|421.29|0
1650618490000|2022-04-22 09:08:10|423.88|421.48|424.07|421.67|424.07|421.67|423.69|421.29|0
1650618500000|2022-04-22 09:08:20|424.17|421.77|424.26|421.86|424.26|421.86|424.17|421.77|0
1650618510000|2022-04-22 09:08:30|424.17|421.77|424.54|422.14|424.54|422.14|424.17|421.77|0
1650618520000|2022-04-22 09:08:40|424.45|422.05|424.83|422.43|424.83|422.43|424.45|422.05|0
1650618530000|2022-04-22 09:08:50|424.64|422.24|424.83|422.43|424.83|422.43|424.54|422.14|0
1650618540000|2022-04-22 09:09:00|425.02|422.62|425.4|423|425.4|423|425.02|422.62|0
1650618550000|2022-04-22 09:09:10|425.68|423.28|425.97|423.57|425.97|423.57|425.68|423.28|0
1650618560000|2022-04-22 09:09:20|425.78|423.38|425.02|422.62|425.78|423.38|425.02|422.62|0
1650618570000|2022-04-22 09:09:30|425.21|422.81|425.4|423|425.4|423|425.21|422.81|0
1650618580000|2022-04-22 09:09:40|425.21|422.81|425.02|422.62|425.21|422.81|425.02|422.62|0
1650618590000|2022-04-22 09:09:50|425.11|422.71|425.02|422.62|425.11|422.71|425.02|422.62|0
1650618600000|2022-04-22 09:10:00|424.92|422.52|424.26|421.86|424.92|422.52|424.26|421.86|0
1650618610000|2022-04-22 09:10:10|424.45|422.05|424.26|421.86|424.45|422.05|424.26|421.86|0
1650618620000|2022-04-22 09:10:20|424.45|422.05|424.45|422.05|424.45|422.05|424.45|422.05|0
1650618630000|2022-04-22 09:10:30|424.26|421.86|424.26|421.86|424.45|422.05|424.26|421.86|0
1650618640000|2022-04-22 09:10:40|424.35|421.95|424.64|422.24|424.64|422.24|424.26|421.86|0
1650618650000|2022-04-22 09:10:50|424.45|422.05|424.45|422.05|424.64|422.24|424.45|422.05|0
1650618660000|2022-04-22 09:11:00|424.35|421.95|424.26|421.86|424.45|422.05|424.26|421.86|0
1650618670000|2022-04-22 09:11:10|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1650618710000|2022-04-22 09:11:50|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1650618720000|2022-04-22 09:12:00|423.59|421.19|423.69|421.29|423.69|421.29|423.59|421.19|0
1650618740000|2022-04-22 09:12:20|423.5|421.1|423.31|420.91|423.59|421.19|423.31|420.91|0
1650618750000|2022-04-22 09:12:30|423.12|420.72|422.93|420.53|423.12|420.72|422.93|420.53|0
1650618760000|2022-04-22 09:12:40|423.12|420.72|423.31|420.91|423.31|420.91|423.12|420.72|0
1650618770000|2022-04-22 09:12:50|423.12|420.72|423.12|420.72|423.22|420.82|423.12|420.72|0
1650618780000|2022-04-22 09:13:00|423.31|420.91|423.5|421.1|423.5|421.1|423.31|420.91|0
1650618790000|2022-04-22 09:13:10|423.4|421|423.4|421|423.4|421|423.4|421|0
1650618800000|2022-04-22 09:13:20|423.31|420.91|423.31|420.91|423.31|420.91|423.22|420.82|0
1650618820000|2022-04-22 09:13:40|423.5|421.1|423.31|420.91|423.5|421.1|423.31|420.91|0
1650618830000|2022-04-22 09:13:50|423.12|420.72|423.22|420.82|423.31|420.91|423.12|420.72|0
1650618840000|2022-04-22 09:14:00|423.31|420.91|422.93|420.53|423.31|420.91|422.93|420.53|0
1650618850000|2022-04-22 09:14:10|423.21|420.81|423.03|420.63|423.21|420.81|423.03|420.63|0
1650618860000|2022-04-22 09:14:20|423.12|420.72|423.31|420.91|423.31|420.91|423.12|420.72|0
1650618870000|2022-04-22 09:14:30|423.4|421|423.59|421.19|423.59|421.19|423.4|421|0
1650618880000|2022-04-22 09:14:40|423.5|421.1|423.59|421.19|423.69|421.29|423.5|421.1|0
1650618890000|2022-04-22 09:14:50|423.68|421.28|423.5|421.1|423.68|421.28|423.5|421.1|0
1650618900000|2022-04-22 09:15:00|423.31|420.91|423.31|420.91|423.31|420.91|423.31|420.91|0
1650618910000|2022-04-22 09:15:10|423.12|420.72|423.5|421.1|423.5|421.1|423.12|420.72|0
1650618930000|2022-04-22 09:15:30|423.4|421|423.12|420.72|423.4|421|423.12|420.72|0
1650618940000|2022-04-22 09:15:40|422.93|420.53|423.12|420.72|423.31|420.91|422.93|420.53|0
1650618960000|2022-04-22 09:16:00|423.31|420.91|423.12|420.72|423.31|420.91|423.12|420.72|0
1650618970000|2022-04-22 09:16:10|422.93|420.53|422.55|420.15|422.93|420.53|422.55|420.15|0
1650618980000|2022-04-22 09:16:20|422.74|420.34|422.74|420.34|422.74|420.34|422.74|420.34|0
1650618990000|2022-04-22 09:16:30|423.02|420.62|423.12|420.72|423.12|420.72|423.02|420.62|0
1650619000000|2022-04-22 09:16:40|422.74|420.34|422.93|420.53|422.93|420.53|422.74|420.34|0
1650619020000|2022-04-22 09:17:00|422.74|420.34|422.55|420.15|422.74|420.34|422.55|420.15|0
1650619030000|2022-04-22 09:17:10|422.74|420.34|422.93|420.53|422.93|420.53|422.74|420.34|0
1650619040000|2022-04-22 09:17:20|423.4|421|423.49|421.09|423.68|421.28|423.3|420.9|0
1650619050000|2022-04-22 09:17:30|423.68|421.28|423.78|421.38|423.87|421.47|423.68|421.28|0
1650619060000|2022-04-22 09:17:40|423.68|421.28|423.49|421.09|423.68|421.28|423.49|421.09|0
1650619070000|2022-04-22 09:17:50|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1650619080000|2022-04-22 09:18:00|423.87|421.47|423.68|421.28|424.06|421.66|423.68|421.28|0
1650619090000|2022-04-22 09:18:10|423.87|421.47|423.68|421.28|423.87|421.47|423.49|421.09|0
1650619120000|2022-04-22 09:18:40|423.49|421.09|423.68|421.28|423.68|421.28|423.49|421.09|0
1650619130000|2022-04-22 09:18:50|423.49|421.09|423.4|421|423.49|421.09|423.3|420.9|0
1650619140000|2022-04-22 09:19:00|423.49|421.09|423.3|420.9|423.49|421.09|423.3|420.9|0
1650619150000|2022-04-22 09:19:10|423.11|420.71|422.93|420.53|423.11|420.71|422.93|420.53|0
1650619160000|2022-04-22 09:19:20|422.74|420.34|422.74|420.34|422.74|420.34|422.74|420.34|0
1650619180000|2022-04-22 09:19:40|422.92|420.52|423.11|420.71|423.3|420.9|422.92|420.52|0
1650619190000|2022-04-22 09:19:50|422.92|420.52|423.11|420.71|423.11|420.71|422.92|420.52|0
1650619210000|2022-04-22 09:20:10|423.3|420.9|423.49|421.09|423.49|421.09|423.3|420.9|0
1650619230000|2022-04-22 09:20:30|423.68|421.28|423.87|421.47|423.87|421.47|423.68|421.28|0
1650619240000|2022-04-22 09:20:40|424.06|421.66|423.68|421.28|424.06|421.66|423.68|421.28|0
1650619250000|2022-04-22 09:20:50|423.78|421.38|423.49|421.09|423.78|421.38|423.49|421.09|0
1650619260000|2022-04-22 09:21:00|423.3|420.9|422.92|420.52|423.3|420.9|422.92|420.52|0
1650619270000|2022-04-22 09:21:10|423.11|420.71|423.49|421.09|423.49|421.09|423.11|420.71|0
1650619280000|2022-04-22 09:21:20|423.87|421.47|423.68|421.28|423.87|421.47|423.68|421.28|0
1650619290000|2022-04-22 09:21:30|423.49|421.09|423.68|421.28|423.68|421.28|423.49|421.09|0
1650619300000|2022-04-22 09:21:40|424.06|421.66|423.68|421.28|424.06|421.66|423.68|421.28|0
1650619310000|2022-04-22 09:21:50|423.49|421.09|423.68|421.28|423.68|421.28|423.49|421.09|0
1650619320000|2022-04-22 09:22:00|423.87|421.47|424.06|421.66|424.06|421.66|423.87|421.47|0
1650619330000|2022-04-22 09:22:10|424.35|421.95|424.54|422.14|424.54|422.14|424.35|421.95|0
1650619340000|2022-04-22 09:22:20|424.06|421.66|423.78|421.38|424.06|421.66|423.78|421.38|0
1650619350000|2022-04-22 09:22:30|423.68|421.28|423.59|421.19|423.68|421.28|423.59|421.19|0
1650619360000|2022-04-22 09:22:40|424.06|421.66|424.25|421.85|424.25|421.85|424.06|421.66|0
1650619370000|2022-04-22 09:22:50|424.16|421.76|424.63|422.23|424.63|422.23|424.16|421.76|0
1650619380000|2022-04-22 09:23:00|424.35|421.95|424.35|421.95|424.35|421.95|424.35|421.95|0
1650619390000|2022-04-22 09:23:10|424.63|422.23|424.44|422.04|424.63|422.23|424.44|422.04|0
1650619410000|2022-04-22 09:23:30|424.35|421.95|424.25|421.85|424.35|421.95|423.97|421.57|0
1650619420000|2022-04-22 09:23:40|424.44|422.04|424.25|421.85|424.44|422.04|424.25|421.85|0
1650619430000|2022-04-22 09:23:50|424.44|422.04|424.82|422.42|424.82|422.42|424.44|422.04|0
1650619440000|2022-04-22 09:24:00|425.01|422.61|425.96|423.56|425.96|423.56|425.01|422.61|0
1650619450000|2022-04-22 09:24:10|426.34|423.94|426.15|423.75|426.34|423.94|425.96|423.56|0
1650619460000|2022-04-22 09:24:20|426.34|423.94|425.96|423.56|426.34|423.94|425.96|423.56|0
1650619470000|2022-04-22 09:24:30|425.87|423.47|425.49|423.09|425.87|423.47|425.39|422.99|0
1650619480000|2022-04-22 09:24:40|425.58|423.18|425.2|422.8|425.58|423.18|425.2|422.8|0
1650619490000|2022-04-22 09:24:50|425.01|422.61|424.82|422.42|425.01|422.61|424.82|422.42|0
1650619500000|2022-04-22 09:25:00|424.63|422.23|424.54|422.14|424.63|422.23|424.54|422.14|0
1650619510000|2022-04-22 09:25:10|424.63|422.23|423.87|421.47|424.63|422.23|423.87|421.47|0
1650619520000|2022-04-22 09:25:20|423.68|421.28|423.78|421.38|423.78|421.38|423.68|421.28|0
1650619530000|2022-04-22 09:25:30|424.06|421.66|424.44|422.04|424.44|422.04|424.06|421.66|0
1650619540000|2022-04-22 09:25:40|424.25|421.85|424.06|421.66|424.25|421.85|424.06|421.66|0
1650619550000|2022-04-22 09:25:50|424.16|421.76|423.87|421.47|424.16|421.76|423.87|421.47|0
1650619560000|2022-04-22 09:26:00|423.97|421.57|423.87|421.47|423.97|421.57|423.68|421.28|0
1650619570000|2022-04-22 09:26:10|424.06|421.66|424.44|422.04|424.44|422.04|424.06|421.66|0
1650619580000|2022-04-22 09:26:20|424.54|422.14|424.44|422.04|424.54|422.14|424.44|422.04|0
1650619590000|2022-04-22 09:26:30|424.63|422.23|424.63|422.23|425.01|422.61|424.63|422.23|0
1650619600000|2022-04-22 09:26:40|424.44|422.04|424.25|421.85|424.44|422.04|424.25|421.85|0
1650619610000|2022-04-22 09:26:50|424.35|421.95|424.63|422.23|424.63|422.23|424.35|421.95|0
1650619620000|2022-04-22 09:27:00|424.25|421.85|423.87|421.47|424.25|421.85|423.87|421.47|0
1650619630000|2022-04-22 09:27:10|424.06|421.66|424.35|421.95|424.35|421.95|424.06|421.66|0
1650619640000|2022-04-22 09:27:20|424.25|421.85|424.25|421.85|424.44|422.04|424.25|421.85|0
1650619650000|2022-04-22 09:27:30|424.16|421.76|424.06|421.66|424.16|421.76|424.06|421.66|0
1650619660000|2022-04-22 09:27:40|424.44|422.04|424.35|421.95|424.44|422.04|424.35|421.95|0
1650619670000|2022-04-22 09:27:50|424.54|422.14|424.44|422.04|424.54|422.14|424.44|422.04|0
1650619680000|2022-04-22 09:28:00|424.25|421.85|424.82|422.42|424.82|422.42|424.25|421.85|0
1650619690000|2022-04-22 09:28:10|424.25|421.85|424.35|421.95|424.44|422.04|424.25|421.85|0
1650619700000|2022-04-22 09:28:20|424.25|421.85|424.25|421.85|424.25|421.85|424.16|421.76|0
1650619720000|2022-04-22 09:28:40|424.44|422.04|424.63|422.23|424.63|422.23|424.44|422.04|0
1650619730000|2022-04-22 09:28:50|424.44|422.04|424.35|421.95|424.44|422.04|424.25|421.85|0
1650619740000|2022-04-22 09:29:00|424.25|421.85|424.44|422.04|424.44|422.04|424.25|421.85|0
1650619750000|2022-04-22 09:29:10|424.35|421.95|424.63|422.23|424.63|422.23|424.35|421.95|0
1650619760000|2022-04-22 09:29:20|424.54|422.14|424.54|422.14|424.54|422.14|424.54|422.14|0
1650619770000|2022-04-22 09:29:30|424.63|422.23|425.2|422.8|425.2|422.8|424.63|422.23|0
1650619780000|2022-04-22 09:29:40|424.73|422.33|424.82|422.42|424.82|422.42|424.63|422.23|0
1650619790000|2022-04-22 09:29:50|424.63|422.23|424.44|422.04|424.63|422.23|424.44|422.04|0
1650619800000|2022-04-22 09:30:00|423.68|421.28|423.68|421.28|423.87|421.47|423.68|421.28|0
1650619810000|2022-04-22 09:30:10|423.78|421.38|423.87|421.47|423.87|421.47|423.49|421.09|0
1650619820000|2022-04-22 09:30:20|423.78|421.38|423.68|421.28|423.78|421.38|423.68|421.28|0
1650619830000|2022-04-22 09:30:30|423.87|421.47|423.87|421.47|423.97|421.57|423.87|421.47|0
1650619840000|2022-04-22 09:30:40|423.59|421.19|423.49|421.09|423.59|421.19|423.49|421.09|0
1650619850000|2022-04-22 09:30:50|423.11|420.71|423.3|420.9|423.3|420.9|423.11|420.71|0
1650619860000|2022-04-22 09:31:00|423.11|420.71|423.3|420.9|423.3|420.9|423.11|420.71|0
1650619870000|2022-04-22 09:31:10|423.11|420.71|423.02|420.62|423.11|420.71|423.02|420.62|0
1650619880000|2022-04-22 09:31:20|423.11|420.71|423.68|421.28|423.68|421.28|423.11|420.71|0
1650619890000|2022-04-22 09:31:30|423.87|421.47|424.06|421.66|424.06|421.66|423.87|421.47|0
1650619900000|2022-04-22 09:31:40|423.87|421.47|423.68|421.28|423.87|421.47|423.68|421.28|0
1650619920000|2022-04-22 09:32:00|423.21|420.81|422.92|420.52|423.21|420.81|422.92|420.52|0
1650619930000|2022-04-22 09:32:10|423.11|420.71|423.59|421.19|423.59|421.19|423.11|420.71|0
1650619940000|2022-04-22 09:32:20|423.87|421.47|423.68|421.28|423.87|421.47|423.68|421.28|0
1650619950000|2022-04-22 09:32:30|423.59|421.19|423.68|421.28|423.68|421.28|423.49|421.09|0
1650619960000|2022-04-22 09:32:40|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1650619970000|2022-04-22 09:32:50|423.87|421.47|423.87|421.47|423.87|421.47|423.78|421.38|0
1650619980000|2022-04-22 09:33:00|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1650619990000|2022-04-22 09:33:10|424.25|421.85|424.63|422.23|424.63|422.23|424.16|421.76|0
1650620000000|2022-04-22 09:33:20|424.82|422.42|424.63|422.23|424.82|422.42|424.54|422.14|0
1650620020000|2022-04-22 09:33:40|424.82|422.42|424.82|422.42|425.01|422.61|424.82|422.42|0
1650620030000|2022-04-22 09:33:50|425.01|422.61|424.82|422.42|425.01|422.61|424.82|422.42|0
1650620040000|2022-04-22 09:34:00|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1650620050000|2022-04-22 09:34:10|424.82|422.42|424.82|422.42|424.82|422.42|424.63|422.23|0
1650620060000|2022-04-22 09:34:20|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1650620070000|2022-04-22 09:34:30|425.01|422.61|424.82|422.42|425.01|422.61|424.82|422.42|0
1650620080000|2022-04-22 09:34:40|424.63|422.23|425.01|422.61|425.01|422.61|424.63|422.23|0
1650620090000|2022-04-22 09:34:50|425.39|422.99|425.58|423.18|425.58|423.18|425.39|422.99|0
1650620100000|2022-04-22 09:35:00|425.96|423.56|425.2|422.8|425.96|423.56|425.2|422.8|0
1650620110000|2022-04-22 09:35:10|425.39|422.99|425.2|422.8|425.39|422.99|425.01|422.61|0
1650620120000|2022-04-22 09:35:20|425.11|422.71|425.39|422.99|425.39|422.99|425.11|422.71|0
1650620130000|2022-04-22 09:35:30|425.2|422.8|425.11|422.71|425.2|422.8|425.01|422.61|0
1650620140000|2022-04-22 09:35:40|425.01|422.61|425.3|422.9|425.39|422.99|425.01|422.61|0
1650620150000|2022-04-22 09:35:50|425.2|422.8|425.39|422.99|425.39|422.99|425.2|422.8|0
1650620160000|2022-04-22 09:36:00|425.2|422.8|425.39|422.99|425.39|422.99|425.2|422.8|0
1650620170000|2022-04-22 09:36:10|425.58|423.18|425.58|423.18|425.58|423.18|425.58|423.18|0
1650620180000|2022-04-22 09:36:20|425.77|423.37|425.2|422.8|425.77|423.37|425.2|422.8|0
1650620190000|2022-04-22 09:36:30|425.39|422.99|425.2|422.8|425.39|422.99|425.2|422.8|0
1650620200000|2022-04-22 09:36:40|425.39|422.99|425.58|423.18|425.58|423.18|425.39|422.99|0
1650620210000|2022-04-22 09:36:50|425.39|422.99|425.3|422.9|425.39|422.99|425.3|422.9|0
1650620220000|2022-04-22 09:37:00|425.39|422.99|425.39|422.99|425.58|423.18|425.39|422.99|0
1650620230000|2022-04-22 09:37:10|425.49|423.09|425.58|423.18|425.58|423.18|425.49|423.09|0
1650620240000|2022-04-22 09:37:20|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1650620250000|2022-04-22 09:37:30|425.58|423.18|425.77|423.37|425.77|423.37|425.58|423.18|0
1650620260000|2022-04-22 09:37:40|425.96|423.56|425.96|423.56|425.96|423.56|425.96|423.56|0
1650620270000|2022-04-22 09:37:50|425.87|423.47|425.77|423.37|425.96|423.56|425.77|423.37|0
1650620280000|2022-04-22 09:38:00|425.96|423.56|425.96|423.56|425.96|423.56|425.77|423.37|0
1650620290000|2022-04-22 09:38:10|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1650620300000|2022-04-22 09:38:20|425.96|423.56|426.34|423.94|426.53|424.13|425.96|423.56|0
1650620310000|2022-04-22 09:38:30|426.53|424.13|426.91|424.51|426.91|424.51|426.53|424.13|0
1650620320000|2022-04-22 09:38:40|426.53|424.13|426.44|424.04|426.53|424.13|426.44|424.04|0
1650620330000|2022-04-22 09:38:50|426.34|423.94|426.15|423.75|426.34|423.94|426.15|423.75|0
1650620340000|2022-04-22 09:39:00|425.67|423.27|425.2|422.8|425.67|423.27|425.2|422.8|0
1650620350000|2022-04-22 09:39:10|425.39|422.99|425.39|422.99|425.39|422.99|425.39|422.99|0
1650620360000|2022-04-22 09:39:20|425.58|423.18|425.2|422.8|425.58|423.18|425.2|422.8|0
1650620370000|2022-04-22 09:39:30|425.01|422.61|425.48|423.08|425.48|423.08|425.01|422.61|0
1650620380000|2022-04-22 09:39:40|425.39|422.99|425.39|422.99|425.58|423.18|425.39|422.99|0
1650620390000|2022-04-22 09:39:50|425.2|422.8|425.1|422.7|425.29|422.89|425.1|422.7|0
1650620400000|2022-04-22 09:40:00|425.39|422.99|425.01|422.61|425.39|422.99|425.01|422.61|0
1650620410000|2022-04-22 09:40:10|425.2|422.8|425.29|422.89|425.29|422.89|425.2|422.8|0
1650620420000|2022-04-22 09:40:20|425.2|422.8|425.39|422.99|425.39|422.99|425.2|422.8|0
1650620430000|2022-04-22 09:40:30|425.2|422.8|425.01|422.61|425.2|422.8|424.82|422.42|0
1650620440000|2022-04-22 09:40:40|424.82|422.42|424.91|422.51|425.01|422.61|424.82|422.42|0
1650620450000|2022-04-22 09:40:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1650620460000|2022-04-22 09:41:00|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1650620470000|2022-04-22 09:41:10|425|422.6|425.1|422.7|425.1|422.7|425|422.6|0
1650620480000|2022-04-22 09:41:20|425|422.6|425.38|422.98|425.38|422.98|425|422.6|0
1650620490000|2022-04-22 09:41:30|425.48|423.08|425.38|422.98|425.48|423.08|425.38|422.98|0
1650620500000|2022-04-22 09:41:40|425.57|423.17|425.48|423.08|425.57|423.17|425.48|423.08|0
1650620510000|2022-04-22 09:41:50|425.57|423.17|425.38|422.98|425.57|423.17|425.38|422.98|0
1650620520000|2022-04-22 09:42:00|425.57|423.17|425.57|423.17|425.57|423.17|425.38|422.98|0
1650620530000|2022-04-22 09:42:10|425.76|423.36|425.57|423.17|425.76|423.36|425.57|423.17|0
1650620540000|2022-04-22 09:42:20|425.38|422.98|425.19|422.79|425.38|422.98|425.19|422.79|0
1650620550000|2022-04-22 09:42:30|425|422.6|425.1|422.7|425.19|422.79|425|422.6|0
1650620560000|2022-04-22 09:42:40|425.19|422.79|425.19|422.79|425.19|422.79|424.81|422.41|0
1650620570000|2022-04-22 09:42:50|425|422.6|424.81|422.41|425|422.6|424.81|422.41|0
1650620580000|2022-04-22 09:43:00|425|422.6|424.81|422.41|425|422.6|424.81|422.41|0
1650620590000|2022-04-22 09:43:10|424.62|422.22|424.62|422.22|424.62|422.22|424.62|422.22|0
1650620600000|2022-04-22 09:43:20|424.81|422.41|424.72|422.32|424.81|422.41|424.72|422.32|0
1650620610000|2022-04-22 09:43:30|424.62|422.22|425.19|422.79|425.19|422.79|424.62|422.22|0
1650620620000|2022-04-22 09:43:40|425|422.6|425|422.6|425|422.6|424.81|422.41|0
1650620630000|2022-04-22 09:43:50|425.19|422.79|425|422.6|425.19|422.79|425|422.6|0
1650620640000|2022-04-22 09:44:00|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1650620650000|2022-04-22 09:44:10|425|422.6|425.38|422.98|425.38|422.98|425|422.6|0
1650620660000|2022-04-22 09:44:20|425.19|422.79|425.38|422.98|425.38|422.98|425.19|422.79|0
1650620670000|2022-04-22 09:44:30|425.19|422.79|425.57|423.17|425.57|423.17|425.19|422.79|0
1650620680000|2022-04-22 09:44:40|425.76|423.36|425.76|423.36|425.76|423.36|425.67|423.27|0
1650620690000|2022-04-22 09:44:50|425.67|423.27|425.76|423.36|425.76|423.36|425.67|423.27|0
1650620700000|2022-04-22 09:45:00|425.95|423.55|426.14|423.74|426.14|423.74|425.95|423.55|0
1650620710000|2022-04-22 09:45:10|426.33|423.93|426.91|424.51|426.91|424.51|426.33|423.93|0
1650620720000|2022-04-22 09:45:20|426.81|424.41|426.91|424.51|426.91|424.51|426.71|424.31|0
1650620730000|2022-04-22 09:45:30|427.1|424.7|427.67|425.27|427.86|425.46|427.1|424.7|0
1650620740000|2022-04-22 09:45:40|428.05|425.65|428.43|426.03|428.43|426.03|428.05|425.65|0
1650620750000|2022-04-22 09:45:50|428.24|425.84|428.15|425.75|428.24|425.84|428.05|425.65|0
1650620760000|2022-04-22 09:46:00|428.24|425.84|427.96|425.56|428.24|425.84|427.96|425.56|0
1650620770000|2022-04-22 09:46:10|427.67|425.27|427.48|425.08|427.67|425.27|427.48|425.08|0
1650620780000|2022-04-22 09:46:20|427.86|425.46|427.86|425.46|427.86|425.46|427.67|425.27|0
1650620790000|2022-04-22 09:46:30|428.05|425.65|428.24|425.84|428.43|426.03|428.05|425.65|0
1650620800000|2022-04-22 09:46:40|428.43|426.03|428.43|426.03|428.43|426.03|428.15|425.75|0
1650620810000|2022-04-22 09:46:50|428.24|425.84|428.05|425.65|428.24|425.84|428.05|425.65|0
1650620820000|2022-04-22 09:47:00|427.86|425.46|427.86|425.46|428.05|425.65|427.86|425.46|0
1650620840000|2022-04-22 09:47:20|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1650620850000|2022-04-22 09:47:30|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1650620860000|2022-04-22 09:47:40|428.05|425.65|427.67|425.27|428.05|425.65|427.67|425.27|0
1650620870000|2022-04-22 09:47:50|427.86|425.46|428.05|425.65|428.05|425.65|427.86|425.46|0
1650620880000|2022-04-22 09:48:00|427.86|425.46|428.05|425.65|428.05|425.65|427.86|425.46|0
1650620890000|2022-04-22 09:48:10|428.24|425.84|428.62|426.22|428.62|426.22|428.15|425.75|0
1650620900000|2022-04-22 09:48:20|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1650620910000|2022-04-22 09:48:30|428.24|425.84|428.24|425.84|428.24|425.84|428.24|425.84|0
1650620920000|2022-04-22 09:48:40|428.34|425.94|428.43|426.03|428.43|426.03|428.34|425.94|0
1650620930000|2022-04-22 09:48:50|428.53|426.13|428.62|426.22|428.62|426.22|428.43|426.03|0
1650620940000|2022-04-22 09:49:00|428.43|426.03|427.86|425.46|428.43|426.03|427.86|425.46|0
1650620950000|2022-04-22 09:49:10|427.38|424.98|427.48|425.08|427.48|425.08|427.38|424.98|0
1650620960000|2022-04-22 09:49:20|427.67|425.27|427.48|425.08|427.67|425.27|427.48|425.08|0
1650620970000|2022-04-22 09:49:30|427.67|425.27|427.48|425.08|427.76|425.36|427.48|425.08|0
1650620980000|2022-04-22 09:49:40|427.38|424.98|427.48|425.08|427.48|425.08|427.38|424.98|0
1650620990000|2022-04-22 09:49:50|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1650621000000|2022-04-22 09:50:00|427.48|425.08|427.67|425.27|427.67|425.27|427.38|424.98|0
1650621010000|2022-04-22 09:50:10|427.57|425.17|428.05|425.65|428.05|425.65|427.57|425.17|0
1650621020000|2022-04-22 09:50:20|428.24|425.84|428.62|426.22|429|426.6|428.24|425.84|0
1650621030000|2022-04-22 09:50:30|429|426.6|428.91|426.51|429|426.6|428.72|426.32|0
1650621040000|2022-04-22 09:50:40|429|426.6|428.81|426.41|429.19|426.79|428.81|426.41|0
1650621050000|2022-04-22 09:50:50|429|426.6|428.62|426.22|429|426.6|428.62|426.22|0
1650621060000|2022-04-22 09:51:00|428.91|426.51|429.19|426.79|429.19|426.79|428.81|426.41|0
1650621070000|2022-04-22 09:51:10|429|426.6|429.38|426.98|429.38|426.98|429|426.6|0
1650621080000|2022-04-22 09:51:20|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1650621090000|2022-04-22 09:51:30|429.38|426.98|429.57|427.17|429.57|427.17|429.19|426.79|0
1650621100000|2022-04-22 09:51:40|429.38|426.98|429.57|427.17|429.57|427.17|429.38|426.98|0
1650621110000|2022-04-22 09:51:50|429.76|427.36|429.95|427.55|429.95|427.55|429.76|427.36|0
1650621120000|2022-04-22 09:52:00|429.76|427.36|429.57|427.17|429.76|427.36|429.57|427.17|0
1650621130000|2022-04-22 09:52:10|429.67|427.27|429.19|426.79|429.67|427.27|429.19|426.79|0
1650621140000|2022-04-22 09:52:20|429.57|427.17|429.57|427.17|429.67|427.27|429.57|427.17|0
1650621150000|2022-04-22 09:52:30|429.76|427.36|429.76|427.36|429.95|427.55|429.76|427.36|0
1650621160000|2022-04-22 09:52:40|429.57|427.17|429.38|426.98|429.57|427.17|429.38|426.98|0
1650621170000|2022-04-22 09:52:50|429.57|427.17|429.57|427.17|429.67|427.27|429.57|427.17|0
1650621180000|2022-04-22 09:53:00|429.76|427.36|429.95|427.55|429.95|427.55|429.76|427.36|0
1650621190000|2022-04-22 09:53:10|429.86|427.46|429.76|427.36|429.95|427.55|429.76|427.36|0
1650621200000|2022-04-22 09:53:20|429.95|427.55|429.95|427.55|429.95|427.55|429.95|427.55|0
1650621210000|2022-04-22 09:53:30|429.86|427.46|430.05|427.65|430.05|427.65|429.86|427.46|0
1650621220000|2022-04-22 09:53:40|429.95|427.55|429.76|427.36|430.15|427.75|429.76|427.36|0
1650621230000|2022-04-22 09:53:50|429.95|427.55|430.15|427.75|430.15|427.75|429.95|427.55|0
1650621240000|2022-04-22 09:54:00|430.05|427.65|430.24|427.84|430.24|427.84|429.95|427.55|0
1650621250000|2022-04-22 09:54:10|430.15|427.75|429.95|427.55|430.24|427.84|429.86|427.46|0
1650621260000|2022-04-22 09:54:20|430.15|427.75|430.05|427.65|430.15|427.75|429.95|427.55|0
1650621270000|2022-04-22 09:54:30|429.95|427.55|430.53|428.13|430.53|428.13|429.95|427.55|0
1650621280000|2022-04-22 09:54:40|430.72|428.32|430.53|428.13|430.72|428.32|430.53|428.13|0
1650621290000|2022-04-22 09:54:50|430.72|428.32|430.91|428.51|430.91|428.51|430.72|428.32|0
1650621300000|2022-04-22 09:55:00|430.53|428.13|430.34|427.94|430.82|428.42|430.34|427.94|0
1650621310000|2022-04-22 09:55:10|430.53|428.13|430.14|427.74|430.53|428.13|430.14|427.74|0
1650621320000|2022-04-22 09:55:20|430.24|427.84|430.34|427.94|430.44|428.04|430.14|427.74|0
1650621330000|2022-04-22 09:55:30|430.53|428.13|430.91|428.51|430.91|428.51|430.53|428.13|0
1650621340000|2022-04-22 09:55:40|431.29|428.89|430.91|428.51|431.29|428.89|430.91|428.51|0
1650621350000|2022-04-22 09:55:50|431.01|428.61|431.48|429.08|431.48|429.08|430.91|428.51|0
1650621360000|2022-04-22 09:56:00|431.29|428.89|431.29|428.89|431.29|428.89|431.2|428.8|0
1650621370000|2022-04-22 09:56:10|431.48|429.08|432.44|430.04|432.44|430.04|431.48|429.08|0
1650621380000|2022-04-22 09:56:20|432.25|429.85|432.16|429.76|432.25|429.85|432.16|429.76|0
1650621390000|2022-04-22 09:56:30|432.44|430.04|433.31|430.91|433.31|430.91|432.44|430.04|0
1650621400000|2022-04-22 09:56:40|433.4|431|433.02|430.62|433.4|431|433.02|430.62|0
1650621410000|2022-04-22 09:56:50|433.78|431.38|434.07|431.67|434.17|431.77|433.78|431.38|0
1650621420000|2022-04-22 09:57:00|433.4|431|433.02|430.62|433.59|431.19|432.82|430.42|0
1650621430000|2022-04-22 09:57:10|432.82|430.42|433.02|430.62|433.21|430.81|432.82|430.42|0
1650621440000|2022-04-22 09:57:20|432.82|430.42|433.02|430.62|433.02|430.62|432.82|430.42|0
1650621450000|2022-04-22 09:57:30|432.82|430.42|432.44|430.04|432.82|430.42|432.44|430.04|0
1650621460000|2022-04-22 09:57:40|432.82|430.42|432.63|430.23|432.82|430.42|432.63|430.23|0
1650621470000|2022-04-22 09:57:50|432.82|430.42|432.82|430.42|432.82|430.42|432.63|430.23|0
1650621480000|2022-04-22 09:58:00|433.02|430.62|432.54|430.14|433.02|430.62|432.54|430.14|0
1650621490000|2022-04-22 09:58:10|432.44|430.04|432.06|429.66|432.44|430.04|431.87|429.47|0
1650621500000|2022-04-22 09:58:20|431.97|429.57|431.48|429.08|431.97|429.57|431.48|429.08|0
1650621510000|2022-04-22 09:58:30|431.1|428.7|431.48|429.08|431.48|429.08|431.1|428.7|0
1650621520000|2022-04-22 09:58:40|431.29|428.89|431.67|429.27|431.67|429.27|431.29|428.89|0
1650621530000|2022-04-22 09:58:50|431.48|429.08|431.48|429.08|431.67|429.27|431.48|429.08|0
1650621540000|2022-04-22 09:59:00|431.67|429.27|431.67|429.27|431.67|429.27|431.29|428.89|0
1650621550000|2022-04-22 09:59:10|431.48|429.08|431.29|428.89|431.67|429.27|431.29|428.89|0
1650621560000|2022-04-22 09:59:20|431.48|429.08|431.67|429.27|431.67|429.27|431.48|429.08|0
1650621570000|2022-04-22 09:59:30|431.77|429.37|431.87|429.47|431.87|429.47|431.77|429.37|0
1650621580000|2022-04-22 09:59:40|432.06|429.66|432.06|429.66|432.25|429.85|431.87|429.47|0
1650621590000|2022-04-22 09:59:50|432.25|429.85|432.44|430.04|432.44|430.04|432.25|429.85|0
1650621600000|2022-04-22 10:00:00|432.25|429.85|432.82|430.42|432.92|430.52|432.25|429.85|0
1650621610000|2022-04-22 10:00:10|432.63|430.23|432.25|429.85|432.63|430.23|432.16|429.76|0
1650621620000|2022-04-22 10:00:20|431.67|429.27|431.86|429.46|431.86|429.46|431.67|429.27|0
1650621630000|2022-04-22 10:00:30|431.67|429.27|431.39|428.99|431.86|429.46|431.39|428.99|0
1650621640000|2022-04-22 10:00:40|431.29|428.89|431.29|428.89|431.29|428.89|431.1|428.7|0
1650621650000|2022-04-22 10:00:50|431.48|429.08|431.29|428.89|431.67|429.27|431.29|428.89|0
1650621660000|2022-04-22 10:01:00|431.48|429.08|431.86|429.46|431.86|429.46|431.48|429.08|0
1650621670000|2022-04-22 10:01:10|432.06|429.66|431.39|428.99|432.06|429.66|431.39|428.99|0
1650621680000|2022-04-22 10:01:20|431.48|429.08|431.48|429.08|431.48|429.08|431.39|428.99|0
1650621690000|2022-04-22 10:01:30|431.29|428.89|431.67|429.27|431.67|429.27|431.29|428.89|0
1650621710000|2022-04-22 10:01:50|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650621720000|2022-04-22 10:02:00|431.96|429.56|432.06|429.66|432.06|429.66|431.96|429.56|0
1650621730000|2022-04-22 10:02:10|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650621740000|2022-04-22 10:02:20|432.06|429.66|432.63|430.23|432.63|430.23|432.06|429.66|0
1650621750000|2022-04-22 10:02:30|432.44|430.04|432.35|429.95|432.44|430.04|432.06|429.66|0
1650621760000|2022-04-22 10:02:40|432.25|429.85|432.25|429.85|432.44|430.04|432.25|429.85|0
1650621770000|2022-04-22 10:02:50|431.86|429.46|431.77|429.37|431.86|429.46|431.67|429.27|0
1650621780000|2022-04-22 10:03:00|432.06|429.66|431.67|429.27|432.06|429.66|431.67|429.27|0
1650621790000|2022-04-22 10:03:10|431.48|429.08|431.1|428.7|431.48|429.08|431.1|428.7|0
1650621800000|2022-04-22 10:03:20|431.29|428.89|431.48|429.08|431.48|429.08|431.29|428.89|0
1650621810000|2022-04-22 10:03:30|431.67|429.27|431.48|429.08|431.67|429.27|431.48|429.08|0
1650621820000|2022-04-22 10:03:40|431.29|428.89|431.48|429.08|431.48|429.08|431.29|428.89|0
1650621830000|2022-04-22 10:03:50|431.29|428.89|431.39|428.99|431.48|429.08|431.29|428.89|0
1650621840000|2022-04-22 10:04:00|431.48|429.08|431.48|429.08|431.48|429.08|431.39|428.99|0
1650621850000|2022-04-22 10:04:10|431.29|428.89|430.72|428.32|431.29|428.89|430.72|428.32|0
1650621860000|2022-04-22 10:04:20|430.33|427.93|430.52|428.12|430.72|428.32|430.33|427.93|0
1650621870000|2022-04-22 10:04:30|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650621880000|2022-04-22 10:04:40|430.52|428.12|429.76|427.36|430.52|428.12|429.76|427.36|0
1650621890000|2022-04-22 10:04:50|430.14|427.74|429.95|427.55|430.14|427.74|429.76|427.36|0
1650621900000|2022-04-22 10:05:00|429.76|427.36|429.86|427.46|429.86|427.46|429.76|427.36|0
1650621910000|2022-04-22 10:05:10|429.95|427.55|429.86|427.46|429.95|427.55|429.76|427.36|0
1650621920000|2022-04-22 10:05:20|429.95|427.55|429.95|427.55|430.14|427.74|429.95|427.55|0
1650621930000|2022-04-22 10:05:30|430.05|427.65|429.76|427.36|430.05|427.65|429.76|427.36|0
1650621940000|2022-04-22 10:05:40|429.95|427.55|430.24|427.84|430.24|427.84|429.95|427.55|0
1650621950000|2022-04-22 10:05:50|430.33|427.93|430.33|427.93|430.33|427.93|430.14|427.74|0
1650621960000|2022-04-22 10:06:00|430.43|428.03|430.52|428.12|430.52|428.12|430.43|428.03|0
1650621970000|2022-04-22 10:06:10|430.71|428.31|430.52|428.12|430.71|428.31|430.52|428.12|0
1650621980000|2022-04-22 10:06:20|429.95|427.55|429.95|427.55|430.14|427.74|429.95|427.55|0
1650621990000|2022-04-22 10:06:30|430.05|427.65|429.57|427.17|430.05|427.65|429.57|427.17|0
1650622000000|2022-04-22 10:06:40|429.38|426.98|429.76|427.36|429.76|427.36|429.38|426.98|0
1650622010000|2022-04-22 10:06:50|429.67|427.27|429.38|426.98|429.76|427.36|429.38|426.98|0
1650622020000|2022-04-22 10:07:00|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1650622030000|2022-04-22 10:07:10|429.48|427.08|429.57|427.17|429.57|427.17|429.38|426.98|0
1650622040000|2022-04-22 10:07:20|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1650622050000|2022-04-22 10:07:30|429.95|427.55|429.95|427.55|429.95|427.55|429.95|427.55|0
1650622060000|2022-04-22 10:07:40|429.76|427.36|429.95|427.55|429.95|427.55|429.76|427.36|0
1650622080000|2022-04-22 10:08:00|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1650622090000|2022-04-22 10:08:10|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650622100000|2022-04-22 10:08:20|430.52|428.12|430.91|428.51|430.91|428.51|430.52|428.12|0
1650622110000|2022-04-22 10:08:30|431.1|428.7|430.81|428.41|431.1|428.7|430.81|428.41|0
1650622120000|2022-04-22 10:08:40|430.52|428.12|430.33|427.93|430.52|428.12|430.33|427.93|0
1650622130000|2022-04-22 10:08:50|430.52|428.12|430.52|428.12|430.52|428.12|430.52|428.12|0
1650622140000|2022-04-22 10:09:00|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1650622150000|2022-04-22 10:09:10|431.1|428.7|431.67|429.27|431.67|429.27|431.1|428.7|0
1650622160000|2022-04-22 10:09:20|431.48|429.08|431.67|429.27|431.67|429.27|431.48|429.08|0
1650622170000|2022-04-22 10:09:30|431.86|429.46|431.67|429.27|431.86|429.46|431.67|429.27|0
1650622180000|2022-04-22 10:09:40|431.86|429.46|432.44|430.04|432.63|430.23|431.86|429.46|0
1650622190000|2022-04-22 10:09:50|432.24|429.84|432.63|430.23|432.63|430.23|432.24|429.84|0
1650622200000|2022-04-22 10:10:00|433.01|430.61|432.24|429.84|433.01|430.61|432.24|429.84|0
1650622210000|2022-04-22 10:10:10|432.34|429.94|432.44|430.04|432.44|430.04|432.34|429.94|0
1650622220000|2022-04-22 10:10:20|432.05|429.65|431.86|429.46|432.05|429.65|431.86|429.46|0
1650622230000|2022-04-22 10:10:30|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1650622240000|2022-04-22 10:10:40|431.86|429.46|431.77|429.37|431.86|429.46|431.77|429.37|0
1650622250000|2022-04-22 10:10:50|431.67|429.27|431.39|428.99|431.67|429.27|431.39|428.99|0
1650622260000|2022-04-22 10:11:00|431.29|428.89|431.67|429.27|431.86|429.46|431.29|428.89|0
1650622280000|2022-04-22 10:11:20|431.77|429.37|431.86|429.46|431.86|429.46|431.67|429.27|0
1650622290000|2022-04-22 10:11:30|431.48|429.08|431.67|429.27|431.86|429.46|431.48|429.08|0
1650622300000|2022-04-22 10:11:40|431.48|429.08|431.48|429.08|431.48|429.08|431.39|428.99|0
1650622310000|2022-04-22 10:11:50|431.29|428.89|431.29|428.89|431.29|428.89|431.29|428.89|0
1650622320000|2022-04-22 10:12:00|431.1|428.7|431.29|428.89|431.29|428.89|431.1|428.7|0
1650622330000|2022-04-22 10:12:10|431.1|428.7|430.05|427.65|431.1|428.7|430.05|427.65|0
1650622340000|2022-04-22 10:12:20|430.14|427.74|429.76|427.36|430.14|427.74|429.76|427.36|0
1650622350000|2022-04-22 10:12:30|429.95|427.55|430.14|427.74|430.14|427.74|429.95|427.55|0
1650622360000|2022-04-22 10:12:40|430.33|427.93|430.52|428.12|430.52|428.12|430.33|427.93|0
1650622370000|2022-04-22 10:12:50|430.43|428.03|430.33|427.93|430.43|428.03|430.14|427.74|0
1650622380000|2022-04-22 10:13:00|430.43|428.03|430.14|427.74|430.43|428.03|430.05|427.65|0
1650622390000|2022-04-22 10:13:10|430.52|428.12|430.71|428.31|430.71|428.31|430.52|428.12|0
1650622400000|2022-04-22 10:13:20|430.9|428.5|431.19|428.79|431.19|428.79|430.9|428.5|0
1650622410000|2022-04-22 10:13:30|431.09|428.69|430.9|428.5|431.29|428.89|430.9|428.5|0
1650622420000|2022-04-22 10:13:40|430.71|428.31|430.33|427.93|430.71|428.31|430.33|427.93|0
1650622430000|2022-04-22 10:13:50|430.52|428.12|430.71|428.31|430.71|428.31|430.52|428.12|0
1650622440000|2022-04-22 10:14:00|430.62|428.22|430.52|428.12|430.71|428.31|430.52|428.12|0
1650622450000|2022-04-22 10:14:10|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1650622460000|2022-04-22 10:14:20|430.71|428.31|430.9|428.5|430.9|428.5|430.71|428.31|0
1650622470000|2022-04-22 10:14:30|430.71|428.31|430.52|428.12|430.71|428.31|430.52|428.12|0
1650622480000|2022-04-22 10:14:40|430.33|427.93|430.14|427.74|430.33|427.93|430.14|427.74|0
1650622490000|2022-04-22 10:14:50|429.95|427.55|430.33|427.93|430.33|427.93|429.95|427.55|0
1650622500000|2022-04-22 10:15:00|430.52|428.12|430.33|427.93|430.52|428.12|430.14|427.74|0
1650622510000|2022-04-22 10:15:10|430.43|428.03|430.71|428.31|430.71|428.31|430.43|428.03|0
1650622540000|2022-04-22 10:15:40|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650622550000|2022-04-22 10:15:50|431.19|428.79|431.67|429.27|431.67|429.27|431.19|428.79|0
1650622560000|2022-04-22 10:16:00|431.48|429.08|431.67|429.27|431.67|429.27|431.48|429.08|0
1650622570000|2022-04-22 10:16:10|431.48|429.08|431.48|429.08|431.58|429.18|431.48|429.08|0
1650622580000|2022-04-22 10:16:20|431.67|429.27|431.09|428.69|431.67|429.27|431.09|428.69|0
1650622590000|2022-04-22 10:16:30|431.29|428.89|431.29|428.89|431.29|428.89|431.19|428.79|0
1650622600000|2022-04-22 10:16:40|431.19|428.79|431.29|428.89|431.29|428.89|431|428.6|0
1650622610000|2022-04-22 10:16:50|431.48|429.08|431.29|428.89|431.48|429.08|431.29|428.89|0
1650622620000|2022-04-22 10:17:00|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1650622630000|2022-04-22 10:17:10|431|428.6|431.48|429.08|431.48|429.08|431|428.6|0
1650622640000|2022-04-22 10:17:20|431.29|428.89|431.09|428.69|431.29|428.89|431.09|428.69|0
1650622650000|2022-04-22 10:17:30|431.28|428.88|431.38|428.98|431.48|429.08|431.28|428.88|0
1650622660000|2022-04-22 10:17:40|431.28|428.88|430.9|428.5|431.48|429.08|430.9|428.5|0
1650622670000|2022-04-22 10:17:50|431|428.6|431.09|428.69|431.09|428.69|430.9|428.5|0
1650622680000|2022-04-22 10:18:00|431.28|428.88|431|428.6|431.28|428.88|431|428.6|0
1650622690000|2022-04-22 10:18:10|430.9|428.5|431.28|428.88|431.28|428.88|430.9|428.5|0
1650622700000|2022-04-22 10:18:20|431.19|428.79|431.09|428.69|431.19|428.79|431.09|428.69|0
1650622710000|2022-04-22 10:18:30|431.28|428.88|431.09|428.69|431.28|428.88|431.09|428.69|0
1650622720000|2022-04-22 10:18:40|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650622730000|2022-04-22 10:18:50|431.09|428.69|430.9|428.5|431.09|428.69|430.9|428.5|0
1650622740000|2022-04-22 10:19:00|431|428.6|430.9|428.5|431|428.6|430.9|428.5|0
1650622750000|2022-04-22 10:19:10|431|428.6|431.48|429.08|431.48|429.08|431|428.6|0
1650622760000|2022-04-22 10:19:20|431.38|428.98|431.67|429.27|431.67|429.27|431.28|428.88|0
1650622770000|2022-04-22 10:19:30|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1650622780000|2022-04-22 10:19:40|431.19|428.79|431.09|428.69|431.19|428.79|430.9|428.5|0
1650622790000|2022-04-22 10:19:50|431.28|428.88|431.09|428.69|431.28|428.88|431.09|428.69|0
1650622800000|2022-04-22 10:20:00|430.9|428.5|430.52|428.12|430.9|428.5|430.52|428.12|0
1650622810000|2022-04-22 10:20:10|430.71|428.31|430.81|428.41|430.81|428.41|430.71|428.31|0
1650622820000|2022-04-22 10:20:20|431.09|428.69|430.71|428.31|431.09|428.69|430.71|428.31|0
1650622830000|2022-04-22 10:20:30|430.9|428.5|431.09|428.69|431.09|428.69|430.9|428.5|0
1650622840000|2022-04-22 10:20:40|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1650622850000|2022-04-22 10:20:50|431.48|429.08|431.86|429.46|431.86|429.46|431.48|429.08|0
1650622860000|2022-04-22 10:21:00|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1650622870000|2022-04-22 10:21:10|431.48|429.08|431.67|429.27|431.67|429.27|431.48|429.08|0
1650622880000|2022-04-22 10:21:20|431.57|429.17|431.67|429.27|431.67|429.27|431.57|429.17|0
1650622890000|2022-04-22 10:21:30|431.28|428.88|431.47|429.07|431.48|429.08|431.28|428.88|0
1650622910000|2022-04-22 10:21:50|431.28|428.88|431.47|429.07|431.47|429.07|431.28|428.88|0
1650622920000|2022-04-22 10:22:00|431.28|428.88|430.9|428.5|431.28|428.88|430.9|428.5|0
1650622930000|2022-04-22 10:22:10|431.09|428.69|431.09|428.69|431.19|428.79|431.09|428.69|0
1650622940000|2022-04-22 10:22:20|430.9|428.5|431.09|428.69|431.09|428.69|430.9|428.5|0
1650622960000|2022-04-22 10:22:40|431.28|428.88|431.28|428.88|431.28|428.88|431.09|428.69|0
1650622970000|2022-04-22 10:22:50|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1650622980000|2022-04-22 10:23:00|431.09|428.69|431|428.6|431.09|428.69|431|428.6|0
1650622990000|2022-04-22 10:23:10|431.19|428.79|431.28|428.88|431.28|428.88|431.19|428.79|0
1650623000000|2022-04-22 10:23:20|430.9|428.5|431.28|428.88|431.28|428.88|430.9|428.5|0
1650623010000|2022-04-22 10:23:30|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1650623020000|2022-04-22 10:23:40|431.09|428.69|430.52|428.12|431.09|428.69|430.33|427.93|0
1650623030000|2022-04-22 10:23:50|430.71|428.31|430.33|427.93|430.71|428.31|430.33|427.93|0
1650623040000|2022-04-22 10:24:00|430.14|427.74|430.14|427.74|430.14|427.74|430.04|427.64|0
1650623050000|2022-04-22 10:24:10|430.23|427.83|431.09|428.69|431.09|428.69|430.23|427.83|0
1650623060000|2022-04-22 10:24:20|430.9|428.5|431.09|428.69|431.09|428.69|430.9|428.5|0
1650623070000|2022-04-22 10:24:30|431.19|428.79|431.47|429.07|431.47|429.07|431.09|428.69|0
1650623080000|2022-04-22 10:24:40|431.28|428.88|430.9|428.5|431.47|429.07|430.9|428.5|0
1650623090000|2022-04-22 10:24:50|430.71|428.31|430.62|428.22|430.71|428.31|430.23|427.83|0
1650623100000|2022-04-22 10:25:00|430.52|428.12|430.81|428.41|430.9|428.5|430.52|428.12|0
1650623110000|2022-04-22 10:25:10|430.71|428.31|430.71|428.31|430.71|428.31|430.62|428.22|0
1650623120000|2022-04-22 10:25:20|430.9|428.5|431.47|429.07|431.47|429.07|430.9|428.5|0
1650623130000|2022-04-22 10:25:30|431.86|429.46|432.05|429.65|432.05|429.65|431.86|429.46|0
1650623140000|2022-04-22 10:25:40|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650623150000|2022-04-22 10:25:50|432.24|429.84|431.66|429.26|432.24|429.84|431.66|429.26|0
1650623160000|2022-04-22 10:26:00|431.47|429.07|431.57|429.17|431.57|429.17|431.28|428.88|0
1650623170000|2022-04-22 10:26:10|431.66|429.26|431.47|429.07|431.66|429.26|431.28|428.88|0
1650623180000|2022-04-22 10:26:20|431.38|428.98|431.86|429.46|431.86|429.46|431.38|428.98|0
1650623190000|2022-04-22 10:26:30|431.66|429.26|431.96|429.56|431.96|429.56|431.66|429.26|0
1650623200000|2022-04-22 10:26:40|432.05|429.65|431.96|429.56|432.05|429.65|431.96|429.56|0
1650623210000|2022-04-22 10:26:50|432.05|429.65|432.24|429.84|432.24|429.84|432.05|429.65|0
1650623220000|2022-04-22 10:27:00|432.05|429.65|432.43|430.03|432.43|430.03|432.05|429.65|0
1650623230000|2022-04-22 10:27:10|432.53|430.13|432.72|430.32|432.72|430.32|432.43|430.03|0
1650623240000|2022-04-22 10:27:20|432.81|430.41|432.43|430.03|432.81|430.41|432.43|430.03|0
1650623250000|2022-04-22 10:27:30|432.81|430.41|433.39|430.99|433.39|430.99|432.81|430.41|0
1650623260000|2022-04-22 10:27:40|433.2|430.8|433.58|431.18|433.58|431.18|433.2|430.8|0
1650623270000|2022-04-22 10:27:50|433.39|430.99|433.2|430.8|433.39|430.99|433.11|430.71|0
1650623280000|2022-04-22 10:28:00|433.01|430.61|433.11|430.71|433.11|430.71|433.01|430.61|0
1650623290000|2022-04-22 10:28:10|433.2|430.8|433.01|430.61|433.2|430.8|433.01|430.61|0
1650623300000|2022-04-22 10:28:20|432.72|430.32|432.62|430.22|432.72|430.32|432.62|430.22|0
1650623310000|2022-04-22 10:28:30|432.72|430.32|432.62|430.22|432.81|430.41|432.62|430.22|0
1650623320000|2022-04-22 10:28:40|432.81|430.41|433.01|430.61|433.01|430.61|432.62|430.22|0
1650623330000|2022-04-22 10:28:50|433.2|430.8|433.58|431.18|433.58|431.18|433.2|430.8|0
1650623340000|2022-04-22 10:29:00|433.77|431.37|433.77|431.37|433.77|431.37|433.58|431.18|0
1650623350000|2022-04-22 10:29:10|433.96|431.56|434.54|432.14|434.73|432.33|433.96|431.56|0
1650623360000|2022-04-22 10:29:20|434.16|431.76|434.35|431.95|434.54|432.14|434.16|431.76|0
1650623370000|2022-04-22 10:29:30|434.16|431.76|433.96|431.56|434.26|431.86|433.96|431.56|0
1650623380000|2022-04-22 10:29:40|434.06|431.66|433.77|431.37|434.06|431.66|433.77|431.37|0
1650623390000|2022-04-22 10:29:50|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650623400000|2022-04-22 10:30:00|433.58|431.18|433.39|430.99|433.58|431.18|433.39|430.99|0
1650623410000|2022-04-22 10:30:10|433.2|430.8|433.2|430.8|433.2|430.8|433.2|430.8|0
1650623420000|2022-04-22 10:30:20|433.39|430.99|433|430.6|433.39|430.99|433|430.6|0
1650623430000|2022-04-22 10:30:30|432.81|430.41|433.77|431.37|433.77|431.37|432.81|430.41|0
1650623440000|2022-04-22 10:30:40|433.58|431.18|433.77|431.37|433.96|431.56|433.58|431.18|0
1650623450000|2022-04-22 10:30:50|433.68|431.28|434.16|431.76|434.35|431.95|433.68|431.28|0
1650623460000|2022-04-22 10:31:00|433.96|431.56|434.16|431.76|434.16|431.76|433.96|431.56|0
1650623470000|2022-04-22 10:31:10|433.96|431.56|432.81|430.41|433.96|431.56|432.81|430.41|0
1650623480000|2022-04-22 10:31:20|432.53|430.13|432.81|430.41|432.81|430.41|432.43|430.03|0
1650623490000|2022-04-22 10:31:30|433|430.6|433.2|430.8|433.2|430.8|433|430.6|0
1650623500000|2022-04-22 10:31:40|433|430.6|433.58|431.18|433.58|431.18|433|430.6|0
1650623510000|2022-04-22 10:31:50|433.77|431.37|433.96|431.56|434.16|431.76|433.77|431.37|0
1650623520000|2022-04-22 10:32:00|434.16|431.76|435.12|432.72|435.12|432.72|434.16|431.76|0
1650623530000|2022-04-22 10:32:10|435.31|432.91|435.5|433.1|435.5|433.1|435.31|432.91|0
1650623540000|2022-04-22 10:32:20|435.41|433.01|434.92|432.52|435.41|433.01|434.92|432.52|0
1650623550000|2022-04-22 10:32:30|435.12|432.72|434.54|432.14|435.12|432.72|434.54|432.14|0
1650623560000|2022-04-22 10:32:40|434.35|431.95|434.26|431.86|434.35|431.95|434.16|431.76|0
1650623570000|2022-04-22 10:32:50|434.16|431.76|434.73|432.33|434.73|432.33|434.16|431.76|0
1650623580000|2022-04-22 10:33:00|434.54|432.14|434.73|432.33|434.73|432.33|434.54|432.14|0
1650623590000|2022-04-22 10:33:10|434.35|431.95|434.16|431.76|434.35|431.95|434.16|431.76|0
1650623600000|2022-04-22 10:33:20|434.35|431.95|433.96|431.56|434.35|431.95|433.96|431.56|0
1650623610000|2022-04-22 10:33:30|433.77|431.37|433.77|431.37|433.77|431.37|433.39|430.99|0
1650623620000|2022-04-22 10:33:40|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650623630000|2022-04-22 10:33:50|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650623640000|2022-04-22 10:34:00|433.77|431.37|433.87|431.47|433.87|431.47|433.77|431.37|0
1650623650000|2022-04-22 10:34:10|433|430.6|433.2|430.8|433.2|430.8|433|430.6|0
1650623660000|2022-04-22 10:34:20|433.58|431.18|433.77|431.37|433.77|431.37|433.58|431.18|0
1650623670000|2022-04-22 10:34:30|433.96|431.56|434.15|431.75|434.15|431.75|433.96|431.56|0
1650623690000|2022-04-22 10:34:50|433.96|431.56|433.58|431.18|433.96|431.56|433.39|430.99|0
1650623700000|2022-04-22 10:35:00|433.77|431.37|434.15|431.75|434.15|431.75|433.77|431.37|0
1650623710000|2022-04-22 10:35:10|434.25|431.85|434.35|431.95|434.54|432.14|434.25|431.85|0
1650623720000|2022-04-22 10:35:20|433.77|431.37|433.58|431.18|433.77|431.37|433.58|431.18|0
1650623730000|2022-04-22 10:35:30|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650623740000|2022-04-22 10:35:40|433.87|431.47|433.96|431.56|433.96|431.56|433.87|431.47|0
1650623750000|2022-04-22 10:35:50|433.77|431.37|433.77|431.37|433.96|431.56|433.77|431.37|0
1650623760000|2022-04-22 10:36:00|433.96|431.56|433.58|431.18|434.15|431.75|433.58|431.18|0
1650623770000|2022-04-22 10:36:10|433.39|430.99|433.29|430.89|433.39|430.99|433.19|430.79|0
1650623780000|2022-04-22 10:36:20|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1650623790000|2022-04-22 10:36:30|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1650623800000|2022-04-22 10:36:40|433.39|430.99|433|430.6|433.39|430.99|433|430.6|0
1650623810000|2022-04-22 10:36:50|432.72|430.32|432.81|430.41|432.81|430.41|432.43|430.03|0
1650623820000|2022-04-22 10:37:00|433|430.6|433.29|430.89|433.58|431.18|433|430.6|0
1650623830000|2022-04-22 10:37:10|433.58|431.18|433.39|430.99|433.58|431.18|433.39|430.99|0
1650623840000|2022-04-22 10:37:20|433.49|431.09|433.58|431.18|433.58|431.18|433.49|431.09|0
1650623850000|2022-04-22 10:37:30|433.49|431.09|433.58|431.18|433.58|431.18|433.49|431.09|0
1650623860000|2022-04-22 10:37:40|433.77|431.37|433.87|431.47|433.87|431.47|433.68|431.28|0
1650623870000|2022-04-22 10:37:50|433.96|431.56|433.96|431.56|433.96|431.56|433.68|431.28|0
1650623890000|2022-04-22 10:38:10|433.58|431.18|433.77|431.37|433.77|431.37|433.58|431.18|0
1650623910000|2022-04-22 10:38:30|433.96|431.56|434.15|431.75|434.15|431.75|433.96|431.56|0
1650623920000|2022-04-22 10:38:40|433.96|431.56|433.77|431.37|433.96|431.56|433.77|431.37|0
1650623940000|2022-04-22 10:39:00|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1650623950000|2022-04-22 10:39:10|433.77|431.37|433.58|431.18|433.96|431.56|433.58|431.18|0
1650623960000|2022-04-22 10:39:20|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1650623970000|2022-04-22 10:39:30|433.39|430.99|433.77|431.37|433.77|431.37|433.39|430.99|0
1650623980000|2022-04-22 10:39:40|433.58|431.18|433.39|430.99|433.58|431.18|433.39|430.99|0
1650623990000|2022-04-22 10:39:50|433.58|431.18|433.58|431.18|433.68|431.28|433.58|431.18|0
1650624000000|2022-04-22 10:40:00|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1650624010000|2022-04-22 10:40:10|433.19|430.79|433.58|431.18|433.58|431.18|433.19|430.79|0
1650624020000|2022-04-22 10:40:20|433.48|431.08|433.38|430.98|433.48|431.08|433.38|430.98|0
1650624030000|2022-04-22 10:40:30|433|430.6|433|430.6|433|430.6|433|430.6|0
1650624040000|2022-04-22 10:40:40|433.1|430.7|432.62|430.22|433.19|430.79|432.62|430.22|0
1650624050000|2022-04-22 10:40:50|432.43|430.03|432.04|429.64|432.43|430.03|432.04|429.64|0
1650624060000|2022-04-22 10:41:00|431.85|429.45|431.85|429.45|431.95|429.55|431.66|429.26|0
1650624070000|2022-04-22 10:41:10|431.66|429.26|432.43|430.03|432.43|430.03|431.66|429.26|0
1650624080000|2022-04-22 10:41:20|432.62|430.22|432.62|430.22|432.62|430.22|432.62|430.22|0
1650624090000|2022-04-22 10:41:30|432.04|429.64|432.04|429.64|432.04|429.64|431.66|429.26|0
1650624100000|2022-04-22 10:41:40|432.14|429.74|431.95|429.55|432.14|429.74|431.95|429.55|0
1650624110000|2022-04-22 10:41:50|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1650624120000|2022-04-22 10:42:00|431.95|429.55|432.04|429.64|432.04|429.64|431.85|429.45|0
1650624130000|2022-04-22 10:42:10|432.23|429.83|432.23|429.83|432.33|429.93|432.23|429.83|0
1650624140000|2022-04-22 10:42:20|432.43|430.03|432.23|429.83|432.43|430.03|432.23|429.83|0
1650624150000|2022-04-22 10:42:30|432.43|430.03|432.04|429.64|432.43|430.03|432.04|429.64|0
1650624160000|2022-04-22 10:42:40|431.47|429.07|431.47|429.07|431.66|429.26|431.47|429.07|0
1650624170000|2022-04-22 10:42:50|431.28|428.88|431.28|428.88|431.47|429.07|431.28|428.88|0
1650624180000|2022-04-22 10:43:00|431.47|429.07|430.7|428.3|431.47|429.07|430.7|428.3|0
1650624200000|2022-04-22 10:43:20|430.51|428.11|430.13|427.73|430.51|428.11|430.13|427.73|0
1650624210000|2022-04-22 10:43:30|430.32|427.92|430.51|428.11|430.51|428.11|430.32|427.92|0
1650624220000|2022-04-22 10:43:40|430.61|428.21|430.51|428.11|430.7|428.3|430.51|428.11|0
1650624240000|2022-04-22 10:44:00|430.7|428.3|430.51|428.11|430.7|428.3|430.51|428.11|0
1650624260000|2022-04-22 10:44:20|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650624270000|2022-04-22 10:44:30|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650624290000|2022-04-22 10:44:50|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1650624300000|2022-04-22 10:45:00|430.32|427.92|430.04|427.64|430.32|427.92|429.94|427.54|0
1650624310000|2022-04-22 10:45:10|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650624320000|2022-04-22 10:45:20|429.56|427.16|429.94|427.54|429.94|427.54|429.36|426.96|0
1650624330000|2022-04-22 10:45:30|429.75|427.35|429.46|427.06|429.75|427.35|429.36|426.96|0
1650624340000|2022-04-22 10:45:40|429.55|427.15|429.55|427.15|429.55|427.15|429.36|426.96|0
1650624350000|2022-04-22 10:45:50|429.36|426.96|429.36|426.96|429.55|427.15|429.36|426.96|0
1650624360000|2022-04-22 10:46:00|429.46|427.06|429.08|426.68|429.46|427.06|429.08|426.68|0
1650624370000|2022-04-22 10:46:10|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1650624380000|2022-04-22 10:46:20|428.79|426.39|428.98|426.58|428.98|426.58|428.79|426.39|0
1650624390000|2022-04-22 10:46:30|428.79|426.39|428.98|426.58|428.98|426.58|428.79|426.39|0
1650624400000|2022-04-22 10:46:40|429.17|426.77|429.17|426.77|429.17|426.77|429.08|426.68|0
1650624410000|2022-04-22 10:46:50|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1650624420000|2022-04-22 10:47:00|428.79|426.39|428.89|426.49|428.89|426.49|428.6|426.2|0
1650624430000|2022-04-22 10:47:10|428.98|426.58|428.6|426.2|428.98|426.58|428.6|426.2|0
1650624440000|2022-04-22 10:47:20|428.7|426.3|428.6|426.2|428.7|426.3|428.41|426.01|0
1650624450000|2022-04-22 10:47:30|428.51|426.11|428.6|426.2|428.79|426.39|428.51|426.11|0
1650624460000|2022-04-22 10:47:40|428.7|426.3|428.6|426.2|428.7|426.3|428.6|426.2|0
1650624470000|2022-04-22 10:47:50|428.79|426.39|429.17|426.77|429.17|426.77|428.79|426.39|0
1650624480000|2022-04-22 10:48:00|428.98|426.58|429.17|426.77|429.17|426.77|428.98|426.58|0
1650624490000|2022-04-22 10:48:10|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1650624500000|2022-04-22 10:48:20|429.17|426.77|429.36|426.96|429.36|426.96|429.17|426.77|0
1650624510000|2022-04-22 10:48:30|429.17|426.77|428.98|426.58|429.17|426.77|428.98|426.58|0
1650624520000|2022-04-22 10:48:40|428.89|426.49|428.89|426.49|428.89|426.49|428.89|426.49|0
1650624530000|2022-04-22 10:48:50|428.79|426.39|428.6|426.2|428.79|426.39|428.6|426.2|0
1650624540000|2022-04-22 10:49:00|428.79|426.39|429.17|426.77|429.17|426.77|428.79|426.39|0
1650624550000|2022-04-22 10:49:10|428.98|426.58|428.89|426.49|428.98|426.58|428.89|426.49|0
1650624560000|2022-04-22 10:49:20|428.79|426.39|428.98|426.58|428.98|426.58|428.79|426.39|0
1650624580000|2022-04-22 10:49:40|429.08|426.68|429.17|426.77|429.17|426.77|429.08|426.68|0
1650624590000|2022-04-22 10:49:50|429.08|426.68|428.98|426.58|429.08|426.68|428.98|426.58|0
1650624600000|2022-04-22 10:50:00|428.79|426.39|428.98|426.58|428.98|426.58|428.79|426.39|0
1650624610000|2022-04-22 10:50:10|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1650624620000|2022-04-22 10:50:20|428.98|426.58|428.79|426.39|428.98|426.58|428.79|426.39|0
1650624630000|2022-04-22 10:50:30|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1650624640000|2022-04-22 10:50:40|429.17|426.77|429.55|427.15|429.55|427.15|428.98|426.58|0
1650624650000|2022-04-22 10:50:50|429.84|427.44|429.74|427.34|429.84|427.44|429.55|427.15|0
1650624660000|2022-04-22 10:51:00|429.55|427.15|430.13|427.73|430.13|427.73|429.55|427.15|0
1650624670000|2022-04-22 10:51:10|430.32|427.92|429.94|427.54|430.32|427.92|429.94|427.54|0
1650624680000|2022-04-22 10:51:20|430.13|427.73|429.94|427.54|430.13|427.73|429.94|427.54|0
1650624690000|2022-04-22 10:51:30|430.13|427.73|430.13|427.73|430.32|427.92|430.13|427.73|0
1650624710000|2022-04-22 10:51:50|430.03|427.63|430.13|427.73|430.13|427.73|429.93|427.53|0
1650624720000|2022-04-22 10:52:00|429.93|427.53|430.23|427.83|430.32|427.92|429.93|427.53|0
1650624730000|2022-04-22 10:52:10|430.32|427.92|430.32|427.92|430.32|427.92|430.13|427.73|0
1650624740000|2022-04-22 10:52:20|430.8|428.4|430.8|428.4|430.8|428.4|430.8|428.4|0
1650624750000|2022-04-22 10:52:30|430.7|428.3|430.51|428.11|430.7|428.3|430.32|427.92|0
1650624760000|2022-04-22 10:52:40|430.32|427.92|430.13|427.73|430.32|427.92|430.13|427.73|0
1650624770000|2022-04-22 10:52:50|430.32|427.92|430.23|427.83|430.32|427.92|430.13|427.73|0
1650624780000|2022-04-22 10:53:00|430.32|427.92|430.51|428.11|430.51|428.11|430.32|427.92|0
1650624790000|2022-04-22 10:53:10|430.7|428.3|431.85|429.45|431.85|429.45|430.7|428.3|0
1650624800000|2022-04-22 10:53:20|431.66|429.26|430.99|428.59|431.66|429.26|430.99|428.59|0
1650624810000|2022-04-22 10:53:30|430.8|428.4|430.89|428.49|431.08|428.68|430.8|428.4|0
1650624820000|2022-04-22 10:53:40|430.7|428.3|430.89|428.49|430.89|428.49|430.7|428.3|0
1650624830000|2022-04-22 10:53:50|430.8|428.4|430.7|428.3|430.89|428.49|430.7|428.3|0
1650624840000|2022-04-22 10:54:00|430.8|428.4|430.8|428.4|430.8|428.4|430.8|428.4|0
1650624850000|2022-04-22 10:54:10|430.7|428.3|430.99|428.59|431.08|428.68|430.7|428.3|0
1650624860000|2022-04-22 10:54:20|431.08|428.68|431.08|428.68|431.27|428.87|431.08|428.68|0
1650624870000|2022-04-22 10:54:30|431.27|428.87|431.46|429.06|431.46|429.06|431.27|428.87|0
1650624880000|2022-04-22 10:54:40|431.66|429.26|431.46|429.06|431.66|429.26|431.46|429.06|0
1650624890000|2022-04-22 10:54:50|431.66|429.26|431.66|429.26|431.66|429.26|431.46|429.06|0
1650624900000|2022-04-22 10:55:00|431.75|429.35|431.27|428.87|431.75|429.35|431.27|428.87|0
1650624910000|2022-04-22 10:55:10|431.46|429.06|431.56|429.16|431.56|429.16|431.37|428.97|0
1650624920000|2022-04-22 10:55:20|431.66|429.26|431.37|428.97|431.66|429.26|431.37|428.97|0
1650624930000|2022-04-22 10:55:30|431.27|428.87|431.37|428.97|431.37|428.97|431.27|428.87|0
1650624940000|2022-04-22 10:55:40|431.46|429.06|431.46|429.06|431.56|429.16|431.46|429.06|0
1650624950000|2022-04-22 10:55:50|431.37|428.97|431.08|428.68|431.37|428.97|431.08|428.68|0
1650624960000|2022-04-22 10:56:00|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1650624970000|2022-04-22 10:56:10|431.65|429.25|431.56|429.16|431.85|429.45|431.56|429.16|0
1650624980000|2022-04-22 10:56:20|431.85|429.45|432.04|429.64|432.04|429.64|431.85|429.45|0
1650624990000|2022-04-22 10:56:30|431.65|429.25|431.56|429.16|431.65|429.25|431.56|429.16|0
1650625000000|2022-04-22 10:56:40|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1650625010000|2022-04-22 10:56:50|431.75|429.35|431.85|429.45|431.85|429.45|431.65|429.25|0
1650625020000|2022-04-22 10:57:00|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1650625030000|2022-04-22 10:57:10|431.46|429.06|431.46|429.06|431.56|429.16|431.46|429.06|0
1650625040000|2022-04-22 10:57:20|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1650625050000|2022-04-22 10:57:30|431.46|429.06|432.04|429.64|432.14|429.74|431.46|429.06|0
1650625060000|2022-04-22 10:57:40|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1650625070000|2022-04-22 10:57:50|432.04|429.64|432.23|429.83|432.23|429.83|432.04|429.64|0
1650625080000|2022-04-22 10:58:00|431.65|429.25|431.27|428.87|431.65|429.25|431.27|428.87|0
1650625090000|2022-04-22 10:58:10|431.08|428.68|430.7|428.3|431.08|428.68|430.51|428.11|0
1650625100000|2022-04-22 10:58:20|430.51|428.11|430.51|428.11|430.51|428.11|430.41|428.01|0
1650625110000|2022-04-22 10:58:30|430.89|428.49|430.7|428.3|430.89|428.49|430.7|428.3|0
1650625120000|2022-04-22 10:58:40|430.51|428.11|429.93|427.53|430.51|428.11|429.93|427.53|0
1650625130000|2022-04-22 10:58:50|430.12|427.72|430.12|427.72|430.31|427.91|430.12|427.72|0
1650625140000|2022-04-22 10:59:00|429.93|427.53|429.84|427.44|429.93|427.53|429.84|427.44|0
1650625150000|2022-04-22 10:59:10|429.93|427.53|430.12|427.72|430.12|427.72|429.93|427.53|0
1650625160000|2022-04-22 10:59:20|430.03|427.63|430.22|427.82|430.22|427.82|429.93|427.53|0
1650625170000|2022-04-22 10:59:30|430.12|427.72|430.31|427.91|430.31|427.91|430.12|427.72|0
1650625180000|2022-04-22 10:59:40|430.51|428.11|430.51|428.11|430.51|428.11|430.41|428.01|0
1650625190000|2022-04-22 10:59:50|430.31|427.91|430.31|427.91|430.31|427.91|430.31|427.91|0
1650625200000|2022-04-22 11:00:00|430.41|428.01|430.12|427.72|430.41|428.01|430.12|427.72|0
1650625210000|2022-04-22 11:00:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1650625220000|2022-04-22 11:00:20|429.74|427.34|429.17|426.77|429.74|427.34|429.17|426.77|0
1650625230000|2022-04-22 11:00:30|429.36|426.96|429.36|426.96|429.36|426.96|429.36|426.96|0
1650625240000|2022-04-22 11:00:40|429.27|426.87|428.98|426.58|429.27|426.87|428.98|426.58|0
1650625250000|2022-04-22 11:00:50|429.17|426.77|428.98|426.58|429.17|426.77|428.98|426.58|0
1650625260000|2022-04-22 11:01:00|428.79|426.39|428.4|426|428.79|426.39|428.4|426|0
1650625270000|2022-04-22 11:01:10|428.6|426.2|428.98|426.58|428.98|426.58|428.6|426.2|0
1650625280000|2022-04-22 11:01:20|429.17|426.77|429.36|426.96|429.36|426.96|429.17|426.77|0
1650625290000|2022-04-22 11:01:30|429.17|426.77|429.17|426.77|429.17|426.77|429.08|426.68|0
1650625300000|2022-04-22 11:01:40|429.55|427.15|429.36|426.96|429.55|427.15|429.36|426.96|0
1650625310000|2022-04-22 11:01:50|429.55|427.15|429.74|427.34|429.74|427.34|429.55|427.15|0
1650625320000|2022-04-22 11:02:00|429.55|427.15|429.93|427.53|429.93|427.53|429.55|427.15|0
1650625330000|2022-04-22 11:02:10|430.12|427.72|429.84|427.44|430.12|427.72|429.84|427.44|0
1650625340000|2022-04-22 11:02:20|429.93|427.53|430.03|427.63|430.03|427.63|429.93|427.53|0
1650625350000|2022-04-22 11:02:30|429.93|427.53|429.74|427.34|429.93|427.53|429.74|427.34|0
1650625360000|2022-04-22 11:02:40|429.84|427.44|429.17|426.77|429.84|427.44|429.17|426.77|0
1650625370000|2022-04-22 11:02:50|428.98|426.58|429.17|426.77|429.17|426.77|428.79|426.39|0
1650625380000|2022-04-22 11:03:00|428.98|426.58|428.79|426.39|428.98|426.58|428.79|426.39|0
1650625390000|2022-04-22 11:03:10|428.98|426.58|429.17|426.77|429.17|426.77|428.98|426.58|0
1650625400000|2022-04-22 11:03:20|428.98|426.58|428.79|426.39|429.27|426.87|428.79|426.39|0
1650625410000|2022-04-22 11:03:30|428.88|426.48|428.79|426.39|428.88|426.48|428.59|426.19|0
1650625420000|2022-04-22 11:03:40|428.59|426.19|428.4|426|428.59|426.19|428.4|426|0
1650625430000|2022-04-22 11:03:50|428.59|426.19|428.59|426.19|428.69|426.29|428.59|426.19|0
1650625440000|2022-04-22 11:04:00|428.5|426.1|428.4|426|428.59|426.19|428.4|426|0
1650625450000|2022-04-22 11:04:10|428.59|426.19|429.17|426.77|429.17|426.77|428.59|426.19|0
1650625460000|2022-04-22 11:04:20|429.36|426.96|428.98|426.58|429.36|426.96|428.79|426.39|0
1650625470000|2022-04-22 11:04:30|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1650625480000|2022-04-22 11:04:40|428.78|426.38|429.17|426.77|429.17|426.77|428.78|426.38|0
1650625490000|2022-04-22 11:04:50|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1650625500000|2022-04-22 11:05:00|428.4|426|428.59|426.19|428.59|426.19|428.4|426|0
1650625520000|2022-04-22 11:05:20|428.78|426.38|428.59|426.19|428.78|426.38|428.59|426.19|0
1650625530000|2022-04-22 11:05:30|428.4|426|428.78|426.38|428.78|426.38|428.4|426|0
1650625540000|2022-04-22 11:05:40|428.98|426.58|429.17|426.77|429.17|426.77|428.98|426.58|0
1650625550000|2022-04-22 11:05:50|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1650625560000|2022-04-22 11:06:00|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1650625570000|2022-04-22 11:06:10|429.93|427.53|429.55|427.15|429.93|427.53|429.55|427.15|0
1650625580000|2022-04-22 11:06:20|429.74|427.34|429.74|427.34|429.74|427.34|429.74|427.34|0
1650625590000|2022-04-22 11:06:30|429.55|427.15|429.84|427.44|429.84|427.44|429.55|427.15|0
1650625600000|2022-04-22 11:06:40|429.74|427.34|429.74|427.34|429.93|427.53|429.74|427.34|0
1650625610000|2022-04-22 11:06:50|429.55|427.15|429.17|426.77|429.55|427.15|429.17|426.77|0
1650625620000|2022-04-22 11:07:00|428.59|426.19|428.21|425.81|428.59|426.19|428.21|425.81|0
1650625630000|2022-04-22 11:07:10|428.02|425.62|428.4|426|428.4|426|428.02|425.62|0
1650625640000|2022-04-22 11:07:20|428.21|425.81|428.02|425.62|428.21|425.81|428.02|425.62|0
1650625650000|2022-04-22 11:07:30|427.83|425.43|427.64|425.24|427.83|425.43|427.64|425.24|0
1650625660000|2022-04-22 11:07:40|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1650625670000|2022-04-22 11:07:50|427.26|424.86|427.26|424.86|427.26|424.86|427.07|424.67|0
1650625680000|2022-04-22 11:08:00|427.07|424.67|426.69|424.29|427.07|424.67|426.69|424.29|0
1650625690000|2022-04-22 11:08:10|426.88|424.48|427.07|424.67|427.07|424.67|426.69|424.29|0
1650625700000|2022-04-22 11:08:20|426.69|424.29|427.26|424.86|427.26|424.86|426.69|424.29|0
1650625710000|2022-04-22 11:08:30|427.17|424.77|427.07|424.67|427.17|424.77|427.07|424.67|0
1650625720000|2022-04-22 11:08:40|427.26|424.86|427.36|424.96|427.45|425.05|427.26|424.86|0
1650625730000|2022-04-22 11:08:50|427.26|424.86|427.45|425.05|427.45|425.05|427.26|424.86|0
1650625740000|2022-04-22 11:09:00|427.07|424.67|427.07|424.67|427.26|424.86|427.07|424.67|0
1650625750000|2022-04-22 11:09:10|427.26|424.86|427.07|424.67|427.45|425.05|427.07|424.67|0
1650625760000|2022-04-22 11:09:20|426.79|424.39|426.88|424.48|426.88|424.48|426.79|424.39|0
1650625770000|2022-04-22 11:09:30|426.79|424.39|426.12|423.72|426.79|424.39|426.12|423.72|0
1650625780000|2022-04-22 11:09:40|426.4|424|426.31|423.91|426.4|424|426.31|423.91|0
1650625790000|2022-04-22 11:09:50|426.69|424.29|426.5|424.1|426.69|424.29|426.5|424.1|0
1650625800000|2022-04-22 11:10:00|426.31|423.91|425.93|423.53|426.31|423.91|425.93|423.53|0
1650625810000|2022-04-22 11:10:10|425.74|423.34|425.74|423.34|425.74|423.34|425.55|423.15|0
1650625820000|2022-04-22 11:10:20|425.93|423.53|425.93|423.53|425.93|423.53|425.74|423.34|0
1650625830000|2022-04-22 11:10:30|425.74|423.34|425.54|423.14|425.74|423.34|425.54|423.14|0
1650625840000|2022-04-22 11:10:40|425.74|423.34|425.73|423.33|425.93|423.53|425.73|423.33|0
1650625850000|2022-04-22 11:10:50|425.54|423.14|425.54|423.14|425.54|423.14|425.35|422.95|0
1650625860000|2022-04-22 11:11:00|425.35|422.95|425.16|422.76|425.35|422.95|425.16|422.76|0
1650625870000|2022-04-22 11:11:10|425.35|422.95|424.4|422|425.35|422.95|424.4|422|0
1650625880000|2022-04-22 11:11:20|424.59|422.19|424.21|421.81|424.59|422.19|424.21|421.81|0
1650625890000|2022-04-22 11:11:30|424.59|422.19|424.78|422.38|424.78|422.38|424.59|422.19|0
1650625900000|2022-04-22 11:11:40|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650625910000|2022-04-22 11:11:50|425.35|422.95|425.35|422.95|425.35|422.95|425.16|422.76|0
1650625920000|2022-04-22 11:12:00|425.16|422.76|424.78|422.38|425.16|422.76|424.78|422.38|0
1650625930000|2022-04-22 11:12:10|424.4|422|424.4|422|424.4|422|424.21|421.81|0
1650625940000|2022-04-22 11:12:20|424.21|421.81|424.02|421.62|424.21|421.81|423.83|421.43|0
1650625950000|2022-04-22 11:12:30|423.93|421.53|424.02|421.62|424.02|421.62|423.83|421.43|0
1650625960000|2022-04-22 11:12:40|424.5|422.1|424.21|421.81|424.5|422.1|424.21|421.81|0
1650625970000|2022-04-22 11:12:50|424.02|421.62|423.83|421.43|424.02|421.62|423.83|421.43|0
1650625980000|2022-04-22 11:13:00|424.21|421.81|424.02|421.62|424.21|421.81|424.02|421.62|0
1650625990000|2022-04-22 11:13:10|424.21|421.81|424.02|421.62|424.21|421.81|424.02|421.62|0
1650626000000|2022-04-22 11:13:20|424.21|421.81|424.21|421.81|424.31|421.91|424.21|421.81|0
1650626010000|2022-04-22 11:13:30|424.59|422.19|424.4|422|424.59|422.19|424.21|421.81|0
1650626020000|2022-04-22 11:13:40|424.21|421.81|424.4|422|424.4|422|424.21|421.81|0
1650626030000|2022-04-22 11:13:50|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650626040000|2022-04-22 11:14:00|424.69|422.29|424.78|422.38|424.78|422.38|424.69|422.29|0
1650626050000|2022-04-22 11:14:10|424.69|422.29|425.54|423.14|425.54|423.14|424.69|422.29|0
1650626060000|2022-04-22 11:14:20|424.59|422.19|423.83|421.43|424.59|422.19|423.83|421.43|0
1650626070000|2022-04-22 11:14:30|424.02|421.62|424.21|421.81|424.21|421.81|424.02|421.62|0
1650626080000|2022-04-22 11:14:40|424.4|422|424.21|421.81|424.4|422|424.21|421.81|0
1650626090000|2022-04-22 11:14:50|424.4|422|424.21|421.81|424.4|422|424.21|421.81|0
1650626100000|2022-04-22 11:15:00|424.4|422|424.4|422|424.4|422|424.4|422|0
1650626110000|2022-04-22 11:15:10|424.59|422.19|425.35|422.95|425.35|422.95|424.59|422.19|0
1650626120000|2022-04-22 11:15:20|425.16|422.76|425.54|423.14|425.54|423.14|425.16|422.76|0
1650626130000|2022-04-22 11:15:30|425.35|422.95|425.54|423.14|425.54|423.14|425.35|422.95|0
1650626140000|2022-04-22 11:15:40|425.35|422.95|425.26|422.86|425.35|422.95|425.26|422.86|0
1650626150000|2022-04-22 11:15:50|425.35|422.95|425.54|423.14|425.54|423.14|425.35|422.95|0
1650626160000|2022-04-22 11:16:00|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650626170000|2022-04-22 11:16:10|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1650626180000|2022-04-22 11:16:20|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650626190000|2022-04-22 11:16:30|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1650626200000|2022-04-22 11:16:40|425.35|422.95|425.16|422.76|425.35|422.95|425.16|422.76|0
1650626210000|2022-04-22 11:16:50|424.97|422.57|425.35|422.95|425.35|422.95|424.97|422.57|0
1650626220000|2022-04-22 11:17:00|425.16|422.76|425.35|422.95|425.35|422.95|425.16|422.76|0
1650626230000|2022-04-22 11:17:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650626240000|2022-04-22 11:17:20|424.97|422.57|425.16|422.76|425.35|422.95|424.97|422.57|0
1650626250000|2022-04-22 11:17:30|424.97|422.57|424.78|422.38|424.97|422.57|424.78|422.38|0
1650626260000|2022-04-22 11:17:40|424.97|422.57|424.78|422.38|425.16|422.76|424.78|422.38|0
1650626270000|2022-04-22 11:17:50|424.59|422.19|424.21|421.81|424.59|422.19|424.21|421.81|0
1650626280000|2022-04-22 11:18:00|424.59|422.19|424.97|422.57|425.16|422.76|424.59|422.19|0
1650626290000|2022-04-22 11:18:10|424.88|422.48|424.21|421.81|424.88|422.48|424.21|421.81|0
1650626300000|2022-04-22 11:18:20|424.4|422|424.4|422|424.4|422|424.21|421.81|0
1650626310000|2022-04-22 11:18:30|424.02|421.62|424.21|421.81|424.21|421.81|423.83|421.43|0
1650626320000|2022-04-22 11:18:40|424.12|421.72|424.02|421.62|424.4|422|424.02|421.62|0
1650626330000|2022-04-22 11:18:50|424.21|421.81|424.21|421.81|424.4|422|424.21|421.81|0
1650626340000|2022-04-22 11:19:00|424.02|421.62|424.4|422|424.4|422|424.02|421.62|0
1650626350000|2022-04-22 11:19:10|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1650626360000|2022-04-22 11:19:20|424.02|421.62|424.21|421.81|424.21|421.81|424.02|421.62|0
1650626370000|2022-04-22 11:19:30|424.4|422|424.4|422|424.4|422|424.21|421.81|0
1650626380000|2022-04-22 11:19:40|424.21|421.81|424.02|421.62|424.21|421.81|424.02|421.62|0
1650626390000|2022-04-22 11:19:50|423.83|421.43|424.02|421.62|424.02|421.62|423.83|421.43|0
1650626400000|2022-04-22 11:20:00|424.21|421.81|424.21|421.81|424.4|422|424.21|421.81|0
1650626430000|2022-04-22 11:20:30|424.02|421.62|424.21|421.81|424.4|422|424.02|421.62|0
1650626440000|2022-04-22 11:20:40|424.02|421.62|424.02|421.62|424.21|421.81|424.02|421.62|0
1650626460000|2022-04-22 11:21:00|424.12|421.72|424.02|421.62|424.12|421.72|424.02|421.62|0
1650626470000|2022-04-22 11:21:10|424.21|421.81|423.83|421.43|424.21|421.81|423.83|421.43|0
1650626480000|2022-04-22 11:21:20|424.02|421.62|424.02|421.62|424.02|421.62|423.83|421.43|0
1650626490000|2022-04-22 11:21:30|423.83|421.43|424.21|421.81|424.21|421.81|423.83|421.43|0
1650626500000|2022-04-22 11:21:40|424.02|421.62|424.4|422|424.4|422|424.02|421.62|0
1650626510000|2022-04-22 11:21:50|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1650626520000|2022-04-22 11:22:00|423.83|421.43|424.21|421.81|424.21|421.81|423.83|421.43|0
1650626530000|2022-04-22 11:22:10|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1650626540000|2022-04-22 11:22:20|424.21|421.81|424.4|422|424.4|422|424.21|421.81|0
1650626550000|2022-04-22 11:22:30|424.21|421.81|424.5|422.1|424.5|422.1|424.21|421.81|0
1650626560000|2022-04-22 11:22:40|424.59|422.19|424.78|422.38|424.97|422.57|424.59|422.19|0
1650626570000|2022-04-22 11:22:50|424.88|422.48|424.97|422.57|424.97|422.57|424.78|422.38|0
1650626580000|2022-04-22 11:23:00|425.16|422.76|425.16|422.76|425.35|422.95|425.16|422.76|0
1650626590000|2022-04-22 11:23:10|424.97|422.57|424.97|422.57|425.07|422.67|424.97|422.57|0
1650626600000|2022-04-22 11:23:20|425.16|422.76|425.07|422.67|425.16|422.76|424.97|422.57|0
1650626610000|2022-04-22 11:23:30|425.35|422.95|425.35|422.95|425.54|423.14|425.35|422.95|0
1650626620000|2022-04-22 11:23:40|425.45|423.05|425.54|423.14|425.54|423.14|425.45|423.05|0
1650626640000|2022-04-22 11:24:00|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650626650000|2022-04-22 11:24:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650626680000|2022-04-22 11:24:40|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650626690000|2022-04-22 11:24:50|424.59|422.19|424.88|422.48|424.88|422.48|424.59|422.19|0
1650626700000|2022-04-22 11:25:00|424.78|422.38|425.16|422.76|425.16|422.76|424.78|422.38|0
1650626710000|2022-04-22 11:25:10|425.35|422.95|425.16|422.76|425.35|422.95|425.16|422.76|0
1650626720000|2022-04-22 11:25:20|425.35|422.95|425.16|422.76|425.35|422.95|425.16|422.76|0
1650626740000|2022-04-22 11:25:40|424.97|422.57|424.97|422.57|425.16|422.76|424.97|422.57|0
1650626750000|2022-04-22 11:25:50|425.16|422.76|424.97|422.57|425.16|422.76|424.97|422.57|0
1650626760000|2022-04-22 11:26:00|425.07|422.67|425.35|422.95|425.35|422.95|425.07|422.67|0
1650626770000|2022-04-22 11:26:10|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650626780000|2022-04-22 11:26:20|425.73|423.33|425.73|423.33|425.73|423.33|425.73|423.33|0
1650626790000|2022-04-22 11:26:30|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650626800000|2022-04-22 11:26:40|425.45|423.05|425.54|423.14|425.54|423.14|425.45|423.05|0
1650626810000|2022-04-22 11:26:50|425.35|422.95|425.07|422.67|425.35|422.95|424.97|422.57|0
1650626820000|2022-04-22 11:27:00|425.16|422.76|424.97|422.57|425.16|422.76|424.97|422.57|0
1650626830000|2022-04-22 11:27:10|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650626850000|2022-04-22 11:27:30|424.97|422.57|424.97|422.57|424.97|422.57|424.78|422.38|0
1650626860000|2022-04-22 11:27:40|424.78|422.38|425.16|422.76|425.16|422.76|424.78|422.38|0
1650626870000|2022-04-22 11:27:50|425.07|422.67|424.97|422.57|425.07|422.67|424.97|422.57|0
1650626890000|2022-04-22 11:28:10|424.88|422.48|424.97|422.57|424.97|422.57|424.88|422.48|0
1650626900000|2022-04-22 11:28:20|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1650626910000|2022-04-22 11:28:30|424.97|422.57|424.78|422.38|424.97|422.57|424.78|422.38|0
1650626930000|2022-04-22 11:28:50|424.59|422.19|424.69|422.29|424.78|422.38|424.59|422.19|0
1650626940000|2022-04-22 11:29:00|424.59|422.19|424.69|422.29|424.78|422.38|424.59|422.19|0
1650626950000|2022-04-22 11:29:10|424.59|422.19|423.83|421.43|424.59|422.19|423.83|421.43|0
1650626960000|2022-04-22 11:29:20|424.02|421.62|424.21|421.81|424.21|421.81|424.02|421.62|0
1650626970000|2022-04-22 11:29:30|424.4|422|424.21|421.81|424.4|422|424.21|421.81|0
1650626980000|2022-04-22 11:29:40|424.4|422|424.21|421.81|424.4|422|424.21|421.81|0
1650627000000|2022-04-22 11:30:00|424.02|421.62|424.21|421.81|424.21|421.81|424.02|421.62|0
1650627010000|2022-04-22 11:30:10|424.78|422.38|424.97|422.57|424.97|422.57|424.78|422.38|0
1650627020000|2022-04-22 11:30:20|424.88|422.48|424.78|422.38|424.97|422.57|424.78|422.38|0
1650627030000|2022-04-22 11:30:30|424.97|422.57|424.97|422.57|424.97|422.57|424.78|422.38|0
1650627040000|2022-04-22 11:30:40|424.88|422.48|424.21|421.81|424.88|422.48|424.21|421.81|0
1650627050000|2022-04-22 11:30:50|424.02|421.62|423.83|421.43|424.02|421.62|423.83|421.43|0
1650627060000|2022-04-22 11:31:00|424.02|421.62|423.83|421.43|424.02|421.62|423.83|421.43|0
1650627070000|2022-04-22 11:31:10|423.26|420.86|423.45|421.05|423.45|421.05|423.26|420.86|0
1650627080000|2022-04-22 11:31:20|423.26|420.86|423.26|420.86|423.26|420.86|423.07|420.67|0
1650627090000|2022-04-22 11:31:30|423.45|421.05|424.02|421.62|424.02|421.62|423.45|421.05|0
1650627100000|2022-04-22 11:31:40|424.4|422|424.59|422.19|424.59|422.19|424.21|421.81|0
1650627110000|2022-04-22 11:31:50|424.78|422.38|425.16|422.76|425.16|422.76|424.78|422.38|0
1650627120000|2022-04-22 11:32:00|424.78|422.38|425.16|422.76|425.16|422.76|424.78|422.38|0
1650627130000|2022-04-22 11:32:10|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650627140000|2022-04-22 11:32:20|424.59|422.19|424.4|422|424.59|422.19|424.4|422|0
1650627150000|2022-04-22 11:32:30|424.21|421.81|424.4|422|424.4|422|424.21|421.81|0
1650627160000|2022-04-22 11:32:40|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1650627170000|2022-04-22 11:32:50|424.4|422|424.4|422|424.5|422.1|424.4|422|0
1650627180000|2022-04-22 11:33:00|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1650627190000|2022-04-22 11:33:10|424.97|422.57|424.78|422.38|424.97|422.57|424.78|422.38|0
1650627200000|2022-04-22 11:33:20|424.88|422.48|425.16|422.76|425.16|422.76|424.88|422.48|0
1650627210000|2022-04-22 11:33:30|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650627220000|2022-04-22 11:33:40|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650627230000|2022-04-22 11:33:50|425.73|423.33|425.92|423.52|425.92|423.52|425.73|423.33|0
1650627240000|2022-04-22 11:34:00|426.11|423.71|426.49|424.09|426.49|424.09|426.11|423.71|0
1650627250000|2022-04-22 11:34:10|426.3|423.9|426.49|424.09|426.49|424.09|426.3|423.9|0
1650627260000|2022-04-22 11:34:20|426.68|424.28|426.68|424.28|426.68|424.28|426.68|424.28|0
1650627270000|2022-04-22 11:34:30|426.78|424.38|426.68|424.28|426.78|424.38|426.68|424.28|0
1650627280000|2022-04-22 11:34:40|426.87|424.47|426.68|424.28|426.87|424.47|426.68|424.28|0
1650627290000|2022-04-22 11:34:50|426.49|424.09|426.68|424.28|426.68|424.28|426.49|424.09|0
1650627300000|2022-04-22 11:35:00|426.59|424.19|426.3|423.9|426.59|424.19|426.3|423.9|0
1650627310000|2022-04-22 11:35:10|426.49|424.09|426.87|424.47|426.87|424.47|426.49|424.09|0
1650627320000|2022-04-22 11:35:20|426.68|424.28|426.49|424.09|426.68|424.28|426.49|424.09|0
1650627330000|2022-04-22 11:35:30|426.3|423.9|426.11|423.71|426.3|423.9|426.11|423.71|0
1650627340000|2022-04-22 11:35:40|426.3|423.9|426.87|424.47|426.87|424.47|426.11|423.71|0
1650627360000|2022-04-22 11:36:00|426.68|424.28|426.3|423.9|426.87|424.47|426.3|423.9|0
1650627370000|2022-04-22 11:36:10|426.4|424|426.3|423.9|426.4|424|426.3|423.9|0
1650627380000|2022-04-22 11:36:20|426.11|423.71|426.3|423.9|426.49|424.09|426.11|423.71|0
1650627390000|2022-04-22 11:36:30|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1650627400000|2022-04-22 11:36:40|426.21|423.81|426.11|423.71|426.3|423.9|426.11|423.71|0
1650627410000|2022-04-22 11:36:50|425.83|423.43|425.35|422.95|425.83|423.43|425.35|422.95|0
1650627420000|2022-04-22 11:37:00|425.54|423.14|425.54|423.14|425.83|423.43|425.54|423.14|0
1650627430000|2022-04-22 11:37:10|425.44|423.04|424.97|422.57|425.44|423.04|424.97|422.57|0
1650627440000|2022-04-22 11:37:20|424.78|422.38|424.02|421.62|424.78|422.38|424.02|421.62|0
1650627460000|2022-04-22 11:37:40|423.83|421.43|424.21|421.81|424.21|421.81|423.64|421.24|0
1650627470000|2022-04-22 11:37:50|424.4|422|424.59|422.19|424.78|422.38|424.4|422|0
1650627480000|2022-04-22 11:38:00|424.78|422.38|424.97|422.57|424.97|422.57|424.78|422.38|0
1650627490000|2022-04-22 11:38:10|425.06|422.66|424.87|422.47|425.06|422.66|424.87|422.47|0
1650627500000|2022-04-22 11:38:20|424.78|422.38|424.4|422|424.78|422.38|424.4|422|0
1650627510000|2022-04-22 11:38:30|424.21|421.81|424.4|422|424.4|422|424.21|421.81|0
1650627520000|2022-04-22 11:38:40|424.59|422.19|424.78|422.38|424.78|422.38|424.59|422.19|0
1650627540000|2022-04-22 11:39:00|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1650627550000|2022-04-22 11:39:10|424.78|422.38|424.87|422.47|424.97|422.57|424.78|422.38|0
1650627560000|2022-04-22 11:39:20|424.78|422.38|424.78|422.38|424.78|422.38|424.59|422.19|0
1650627570000|2022-04-22 11:39:30|424.68|422.28|424.21|421.81|424.68|422.28|424.21|421.81|0
1650627580000|2022-04-22 11:39:40|424.4|422|424.4|422|424.4|422|424.4|422|0
1650627590000|2022-04-22 11:39:50|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1650627600000|2022-04-22 11:40:00|424.02|421.62|424.4|422|424.4|422|424.02|421.62|0
1650627610000|2022-04-22 11:40:10|424.3|421.9|424.39|421.99|424.39|421.99|424.02|421.62|0
1650627620000|2022-04-22 11:40:20|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1650627630000|2022-04-22 11:40:30|424.77|422.37|424.77|422.37|424.87|422.47|424.77|422.37|0
1650627650000|2022-04-22 11:40:50|424.68|422.28|424.77|422.37|424.77|422.37|424.68|422.28|0
1650627660000|2022-04-22 11:41:00|424.58|422.18|424.68|422.28|424.68|422.28|424.58|422.18|0
1650627670000|2022-04-22 11:41:10|424.49|422.09|424.96|422.56|424.96|422.56|424.49|422.09|0
1650627690000|2022-04-22 11:41:30|425.06|422.66|424.96|422.56|425.06|422.66|424.96|422.56|0
1650627700000|2022-04-22 11:41:40|425.06|422.66|425.15|422.75|425.15|422.75|424.96|422.56|0
1650627710000|2022-04-22 11:41:50|425.06|422.66|425.15|422.75|425.15|422.75|425.06|422.66|0
1650627720000|2022-04-22 11:42:00|425.34|422.94|425.34|422.94|425.53|423.13|425.34|422.94|0
1650627730000|2022-04-22 11:42:10|425.15|422.75|425.53|423.13|425.53|423.13|425.15|422.75|0
1650627750000|2022-04-22 11:42:30|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650627760000|2022-04-22 11:42:40|425.15|422.75|425.34|422.94|425.34|422.94|425.15|422.75|0
1650627770000|2022-04-22 11:42:50|425.53|423.13|425.53|423.13|425.53|423.13|425.53|423.13|0
1650627780000|2022-04-22 11:43:00|425.72|423.32|425.53|423.13|425.72|423.32|425.53|423.13|0
1650627800000|2022-04-22 11:43:20|425.63|423.23|425.53|423.13|425.63|423.23|425.53|423.13|0
1650627810000|2022-04-22 11:43:30|425.34|422.94|425.53|423.13|425.53|423.13|425.34|422.94|0
1650627820000|2022-04-22 11:43:40|425.44|423.04|425.44|423.04|425.44|423.04|425.44|423.04|0
1650627830000|2022-04-22 11:43:50|425.34|422.94|425.15|422.75|425.34|422.94|425.15|422.75|0
1650627840000|2022-04-22 11:44:00|425.53|423.13|425.72|423.32|425.72|423.32|425.53|423.13|0
1650627850000|2022-04-22 11:44:10|425.91|423.51|425.53|423.13|425.91|423.51|425.53|423.13|0
1650627860000|2022-04-22 11:44:20|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650627870000|2022-04-22 11:44:30|425.15|422.75|425.53|423.13|425.53|423.13|425.15|422.75|0
1650627880000|2022-04-22 11:44:40|425.72|423.32|425.91|423.51|425.91|423.51|425.72|423.32|0
1650627890000|2022-04-22 11:44:50|425.72|423.32|425.72|423.32|425.72|423.32|425.72|423.32|0
1650627900000|2022-04-22 11:45:00|425.91|423.51|425.72|423.32|425.91|423.51|425.72|423.32|0
1650627910000|2022-04-22 11:45:10|425.63|423.23|425.63|423.23|425.63|423.23|425.63|423.23|0
1650627920000|2022-04-22 11:45:20|425.72|423.32|425.72|423.32|425.82|423.42|425.72|423.32|0
1650627930000|2022-04-22 11:45:30|425.63|423.23|425.53|423.13|425.63|423.23|425.53|423.13|0
1650627940000|2022-04-22 11:45:40|425.72|423.32|425.53|423.13|425.72|423.32|425.53|423.13|0
1650627950000|2022-04-22 11:45:50|425.72|423.32|425.53|423.13|425.72|423.32|425.53|423.13|0
1650627960000|2022-04-22 11:46:00|425.72|423.32|425.72|423.32|425.72|423.32|425.72|423.32|0
1650627980000|2022-04-22 11:46:20|425.91|423.51|425.91|423.51|425.91|423.51|425.82|423.42|0
1650627990000|2022-04-22 11:46:30|425.72|423.32|425.53|423.13|425.72|423.32|425.53|423.13|0
1650628000000|2022-04-22 11:46:40|425.63|423.23|425.72|423.32|425.72|423.32|425.63|423.23|0
1650628010000|2022-04-22 11:46:50|425.63|423.23|425.63|423.23|425.63|423.23|425.63|423.23|0
1650628020000|2022-04-22 11:47:00|425.53|423.13|426.1|423.7|426.1|423.7|425.53|423.13|0
1650628030000|2022-04-22 11:47:10|426.29|423.89|426.1|423.7|426.29|423.89|426.1|423.7|0
1650628040000|2022-04-22 11:47:20|426.01|423.61|426.1|423.7|426.1|423.7|425.91|423.51|0
1650628050000|2022-04-22 11:47:30|425.91|423.51|426.1|423.7|426.1|423.7|425.91|423.51|0
1650628060000|2022-04-22 11:47:40|426.01|423.61|425.72|423.32|426.1|423.7|425.72|423.32|0
1650628080000|2022-04-22 11:48:00|425.91|423.51|425.91|423.51|425.91|423.51|425.82|423.42|0
1650628090000|2022-04-22 11:48:10|425.72|423.32|425.72|423.32|425.82|423.42|425.72|423.32|0
1650628100000|2022-04-22 11:48:20|425.53|423.13|425.15|422.75|425.53|423.13|424.96|422.56|0
1650628110000|2022-04-22 11:48:30|425.34|422.94|425.91|423.51|425.91|423.51|425.34|422.94|0
1650628120000|2022-04-22 11:48:40|426.1|423.7|426.29|423.89|426.29|423.89|426.1|423.7|0
1650628130000|2022-04-22 11:48:50|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1650628140000|2022-04-22 11:49:00|426.29|423.89|425.91|423.51|426.29|423.89|425.91|423.51|0
1650628150000|2022-04-22 11:49:10|425.72|423.32|425.91|423.51|425.91|423.51|425.72|423.32|0
1650628160000|2022-04-22 11:49:20|425.63|423.23|425.15|422.75|425.63|423.23|425.15|422.75|0
1650628170000|2022-04-22 11:49:30|424.96|422.56|424.77|422.37|424.96|422.56|424.77|422.37|0
1650628180000|2022-04-22 11:49:40|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1650628190000|2022-04-22 11:49:50|424.68|422.28|424.77|422.37|424.77|422.37|424.68|422.28|0
1650628200000|2022-04-22 11:50:00|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650628210000|2022-04-22 11:50:10|425.15|422.75|425.34|422.94|425.34|422.94|425.15|422.75|0
1650628220000|2022-04-22 11:50:20|425.25|422.85|425.91|423.51|425.91|423.51|425.15|422.75|0
1650628230000|2022-04-22 11:50:30|426.1|423.7|426.2|423.8|426.2|423.8|426.1|423.7|0
1650628240000|2022-04-22 11:50:40|426.29|423.89|425.91|423.51|426.29|423.89|425.91|423.51|0
1650628250000|2022-04-22 11:50:50|425.72|423.32|426.1|423.7|426.1|423.7|425.72|423.32|0
1650628260000|2022-04-22 11:51:00|426.01|423.61|425.82|423.42|426.01|423.61|425.72|423.32|0
1650628270000|2022-04-22 11:51:10|425.53|423.13|425.72|423.32|425.72|423.32|425.53|423.13|0
1650628280000|2022-04-22 11:51:20|425.34|422.94|425.25|422.85|425.34|422.94|425.25|422.85|0
1650628290000|2022-04-22 11:51:30|425.15|422.75|425.15|422.75|425.34|422.94|425.15|422.75|0
1650628300000|2022-04-22 11:51:40|425.25|422.85|424.96|422.56|425.25|422.85|424.96|422.56|0
1650628310000|2022-04-22 11:51:50|425.15|422.75|425.34|422.94|425.34|422.94|425.15|422.75|0
1650628320000|2022-04-22 11:52:00|425.15|422.75|425.53|423.13|425.53|423.13|425.15|422.75|0
1650628330000|2022-04-22 11:52:10|425.34|422.94|425.15|422.75|425.34|422.94|425.06|422.66|0
1650628340000|2022-04-22 11:52:20|425.34|422.94|425.53|423.13|425.53|423.13|425.34|422.94|0
1650628350000|2022-04-22 11:52:30|425.34|422.94|425.44|423.04|425.53|423.13|425.34|422.94|0
1650628360000|2022-04-22 11:52:40|425.34|422.94|425.34|422.94|425.34|422.94|425.25|422.85|0
1650628370000|2022-04-22 11:52:50|425.53|423.13|425.53|423.13|425.53|423.13|425.53|423.13|0
1650628380000|2022-04-22 11:53:00|425.63|423.23|425.53|423.13|425.63|423.23|425.53|423.13|0
1650628390000|2022-04-22 11:53:10|425.34|422.94|425.34|422.94|425.34|422.94|425.25|422.85|0
1650628400000|2022-04-22 11:53:20|425.15|422.75|425.34|422.94|425.34|422.94|425.15|422.75|0
1650628410000|2022-04-22 11:53:30|425.15|422.75|424.58|422.18|425.15|422.75|424.58|422.18|0
1650628420000|2022-04-22 11:53:40|424.39|421.99|424.2|421.8|424.39|421.99|424.2|421.8|0
1650628430000|2022-04-22 11:53:50|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1650628440000|2022-04-22 11:54:00|424.2|421.8|424.01|421.61|424.2|421.8|424.01|421.61|0
1650628450000|2022-04-22 11:54:10|423.82|421.42|423.63|421.23|423.82|421.42|423.44|421.04|0
1650628460000|2022-04-22 11:54:20|423.44|421.04|423.44|421.04|423.44|421.04|423.44|421.04|0
1650628470000|2022-04-22 11:54:30|423.63|421.23|423.63|421.23|423.82|421.42|423.63|421.23|0
1650628480000|2022-04-22 11:54:40|423.82|421.42|423.54|421.14|423.82|421.42|423.44|421.04|0
1650628490000|2022-04-22 11:54:50|423.63|421.23|425.15|422.75|425.15|422.75|423.63|421.23|0
1650628500000|2022-04-22 11:55:00|424.77|422.37|425.15|422.75|425.15|422.75|424.77|422.37|0
1650628510000|2022-04-22 11:55:10|425.44|423.04|425.15|422.75|425.44|423.04|425.15|422.75|0
1650628520000|2022-04-22 11:55:20|425.25|422.85|425.72|423.32|425.72|423.32|425.25|422.85|0
1650628530000|2022-04-22 11:55:30|425.53|423.13|425.53|423.13|425.53|423.13|425.34|422.94|0
1650628540000|2022-04-22 11:55:40|425.72|423.32|425.72|423.32|425.72|423.32|425.72|423.32|0
1650628550000|2022-04-22 11:55:50|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1650628560000|2022-04-22 11:56:00|426.29|423.89|426.48|424.08|426.48|424.08|426.29|423.89|0
1650628580000|2022-04-22 11:56:20|426.58|424.18|426.67|424.27|426.67|424.27|426.58|424.18|0
1650628600000|2022-04-22 11:56:40|426.48|424.08|426.1|423.7|426.48|424.08|426.1|423.7|0
1650628610000|2022-04-22 11:56:50|426.01|423.61|426.1|423.7|426.48|424.08|426.01|423.61|0
1650628620000|2022-04-22 11:57:00|425.91|423.51|425.53|423.13|425.91|423.51|425.53|423.13|0
1650628630000|2022-04-22 11:57:10|425.34|422.94|425.15|422.75|425.53|423.13|425.15|422.75|0
1650628640000|2022-04-22 11:57:20|424.96|422.56|424.01|421.61|424.96|422.56|424.01|421.61|0
1650628650000|2022-04-22 11:57:30|423.82|421.42|423.06|420.66|423.82|421.42|422.97|420.57|0
1650628660000|2022-04-22 11:57:40|423.63|421.23|423.63|421.23|423.82|421.42|423.63|421.23|0
1650628670000|2022-04-22 11:57:50|423.44|421.04|423.63|421.23|423.63|421.23|423.44|421.04|0
1650628680000|2022-04-22 11:58:00|423.44|421.04|423.06|420.66|423.44|421.04|422.97|420.57|0
1650628690000|2022-04-22 11:58:10|423.25|420.85|423.63|421.23|423.63|421.23|423.25|420.85|0
1650628700000|2022-04-22 11:58:20|423.44|421.04|423.44|421.04|423.44|421.04|423.44|421.04|0
1650628710000|2022-04-22 11:58:30|423.25|420.85|423.44|421.04|423.44|421.04|423.25|420.85|0
1650628720000|2022-04-22 11:58:40|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1650628730000|2022-04-22 11:58:50|423.44|421.04|422.97|420.57|423.44|421.04|422.97|420.57|0
1650628740000|2022-04-22 11:59:00|423.06|420.66|423.06|420.66|423.06|420.66|422.97|420.57|0
1650628750000|2022-04-22 11:59:10|422.87|420.47|422.68|420.28|422.87|420.47|422.68|420.28|0
1650628760000|2022-04-22 11:59:20|422.49|420.09|423.44|421.04|423.44|421.04|422.49|420.09|0
1650628770000|2022-04-22 11:59:30|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1650628780000|2022-04-22 11:59:40|423.44|421.04|423.63|421.23|423.63|421.23|423.44|421.04|0
1650628790000|2022-04-22 11:59:50|423.44|421.04|422.87|420.47|423.44|421.04|422.87|420.47|0
1650628800000|2022-04-22 12:00:00|422.49|420.09|422.11|419.71|422.49|420.09|421.92|419.52|0
1650628810000|2022-04-22 12:00:10|422.3|419.9|422.49|420.09|422.49|420.09|422.3|419.9|0
1650628820000|2022-04-22 12:00:20|421.92|419.52|421.92|419.52|422.11|419.71|421.92|419.52|0
1650628830000|2022-04-22 12:00:30|422.3|419.9|421.92|419.52|422.3|419.9|421.92|419.52|0
1650628840000|2022-04-22 12:00:40|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1650628850000|2022-04-22 12:00:50|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1650628860000|2022-04-22 12:01:00|422.87|420.47|423.06|420.66|423.25|420.85|422.87|420.47|0
1650628870000|2022-04-22 12:01:10|423.25|420.85|422.87|420.47|423.25|420.85|422.87|420.47|0
1650628880000|2022-04-22 12:01:20|422.68|420.28|422.3|419.9|422.68|420.28|422.11|419.71|0
1650628890000|2022-04-22 12:01:30|422.49|420.09|422.3|419.9|422.49|420.09|422.3|419.9|0
1650628900000|2022-04-22 12:01:40|422.49|420.09|422.3|419.9|422.49|420.09|422.3|419.9|0
1650628910000|2022-04-22 12:01:50|422.49|420.09|421.92|419.52|422.49|420.09|421.73|419.33|0
1650628920000|2022-04-22 12:02:00|422.11|419.71|421.73|419.33|422.11|419.71|421.73|419.33|0
1650628930000|2022-04-22 12:02:10|421.54|419.14|421.92|419.52|421.92|419.52|421.54|419.14|0
1650628940000|2022-04-22 12:02:20|422.11|419.71|422.3|419.9|422.3|419.9|422.11|419.71|0
1650628950000|2022-04-22 12:02:30|422.11|419.71|422.3|419.9|422.3|419.9|422.11|419.71|0
1650628960000|2022-04-22 12:02:40|422.4|420|422.3|419.9|422.4|420|422.3|419.9|0
1650628970000|2022-04-22 12:02:50|422.68|420.28|422.11|419.71|422.68|420.28|422.11|419.71|0
1650628980000|2022-04-22 12:03:00|422.3|419.9|422.3|419.9|422.3|419.9|422.21|419.81|0
1650628990000|2022-04-22 12:03:10|422.49|420.09|422.3|419.9|422.49|420.09|422.3|419.9|0
1650629000000|2022-04-22 12:03:20|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629010000|2022-04-22 12:03:30|422.87|420.47|423.25|420.85|423.25|420.85|422.87|420.47|0
1650629020000|2022-04-22 12:03:40|423.06|420.66|423.06|420.66|423.25|420.85|423.06|420.66|0
1650629030000|2022-04-22 12:03:50|423.25|420.85|422.87|420.47|423.25|420.85|422.87|420.47|0
1650629040000|2022-04-22 12:04:00|423.06|420.66|422.87|420.47|423.06|420.66|422.87|420.47|0
1650629050000|2022-04-22 12:04:10|422.78|420.38|422.3|419.9|422.78|420.38|422.3|419.9|0
1650629060000|2022-04-22 12:04:20|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629070000|2022-04-22 12:04:30|422.87|420.47|422.49|420.09|422.87|420.47|422.49|420.09|0
1650629080000|2022-04-22 12:04:40|422.3|419.9|422.11|419.71|422.3|419.9|421.92|419.52|0
1650629090000|2022-04-22 12:04:50|421.92|419.52|422.11|419.71|422.11|419.71|421.92|419.52|0
1650629100000|2022-04-22 12:05:00|421.73|419.33|421.92|419.52|421.92|419.52|421.73|419.33|0
1650629110000|2022-04-22 12:05:10|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1650629120000|2022-04-22 12:05:20|421.64|419.24|421.92|419.52|421.92|419.52|421.64|419.24|0
1650629130000|2022-04-22 12:05:30|422.11|419.71|422.11|419.71|422.11|419.71|422.11|419.71|0
1650629140000|2022-04-22 12:05:40|422.21|419.81|422.49|420.09|422.49|420.09|422.21|419.81|0
1650629150000|2022-04-22 12:05:50|422.68|420.28|422.87|420.47|422.87|420.47|422.68|420.28|0
1650629160000|2022-04-22 12:06:00|423.06|420.66|422.87|420.47|423.06|420.66|422.87|420.47|0
1650629170000|2022-04-22 12:06:10|422.68|420.28|422.87|420.47|422.87|420.47|422.68|420.28|0
1650629180000|2022-04-22 12:06:20|423.06|420.66|422.68|420.28|423.06|420.66|422.68|420.28|0
1650629190000|2022-04-22 12:06:30|422.49|420.09|422.11|419.71|422.49|420.09|422.11|419.71|0
1650629200000|2022-04-22 12:06:40|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629210000|2022-04-22 12:06:50|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629220000|2022-04-22 12:07:00|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629230000|2022-04-22 12:07:10|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1650629240000|2022-04-22 12:07:20|422.49|420.09|422.49|420.09|422.49|420.09|422.4|420|0
1650629250000|2022-04-22 12:07:30|422.21|419.81|422.3|419.9|422.3|419.9|422.11|419.71|0
1650629260000|2022-04-22 12:07:40|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1650629270000|2022-04-22 12:07:50|422.68|420.28|422.59|420.19|422.68|420.28|422.49|420.09|0
1650629280000|2022-04-22 12:08:00|422.49|420.09|422.3|419.9|422.49|420.09|422.3|419.9|0
1650629290000|2022-04-22 12:08:10|422.4|420|422.49|420.09|422.49|420.09|422.3|419.9|0
1650629300000|2022-04-22 12:08:20|422.4|420|422.3|419.9|422.4|420|422.3|419.9|0
1650629320000|2022-04-22 12:08:40|422.4|420|422.49|420.09|422.49|420.09|422.4|420|0
1650629330000|2022-04-22 12:08:50|422.68|420.28|422.68|420.28|422.68|420.28|422.68|420.28|0
1650629340000|2022-04-22 12:09:00|422.87|420.47|422.97|420.57|422.97|420.57|422.87|420.47|0
1650629350000|2022-04-22 12:09:10|422.87|420.47|422.3|419.9|422.87|420.47|422.3|419.9|0
1650629360000|2022-04-22 12:09:20|422.11|419.71|422.3|419.9|422.3|419.9|422.11|419.71|0
1650629370000|2022-04-22 12:09:30|422.49|420.09|422.68|420.28|422.68|420.28|422.49|420.09|0
1650629380000|2022-04-22 12:09:40|422.87|420.47|422.68|420.28|422.87|420.47|422.68|420.28|0
1650629390000|2022-04-22 12:09:50|422.87|420.47|422.68|420.28|422.87|420.47|422.68|420.28|0
1650629410000|2022-04-22 12:10:10|423.06|420.66|423.06|420.66|423.25|420.85|423.06|420.66|0
1650629420000|2022-04-22 12:10:20|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1650629430000|2022-04-22 12:10:30|422.49|420.09|422.59|420.19|422.68|420.28|422.49|420.09|0
1650629440000|2022-04-22 12:10:40|423.06|420.66|423.63|421.23|423.72|421.32|423.06|420.66|0
1650629450000|2022-04-22 12:10:50|423.53|421.13|424|421.6|424|421.6|423.44|421.04|0
1650629460000|2022-04-22 12:11:00|423.82|421.42|424|421.6|424|421.6|423.82|421.42|0
1650629470000|2022-04-22 12:11:10|423.82|421.42|423.82|421.42|423.91|421.51|423.82|421.42|0
1650629480000|2022-04-22 12:11:20|424|421.6|423.82|421.42|424.38|421.98|423.82|421.42|0
1650629490000|2022-04-22 12:11:30|424|421.6|423.91|421.51|424|421.6|423.82|421.42|0
1650629500000|2022-04-22 12:11:40|423.81|421.41|423.81|421.41|424|421.6|423.81|421.41|0
1650629510000|2022-04-22 12:11:50|423.72|421.32|423.81|421.41|423.81|421.41|423.63|421.23|0
1650629520000|2022-04-22 12:12:00|423.63|421.23|423.15|420.75|423.63|421.23|423.15|420.75|0
1650629530000|2022-04-22 12:12:10|423.34|420.94|423.25|420.85|423.34|420.94|423.25|420.85|0
1650629540000|2022-04-22 12:12:20|423.34|420.94|423.25|420.85|423.34|420.94|423.25|420.85|0
1650629550000|2022-04-22 12:12:30|423.44|421.04|423.44|421.04|423.44|421.04|423.44|421.04|0
1650629560000|2022-04-22 12:12:40|423.25|420.85|423.34|420.94|423.44|421.04|423.25|420.85|0
1650629570000|2022-04-22 12:12:50|423.25|420.85|423.25|420.85|423.25|420.85|423.25|420.85|0
1650629580000|2022-04-22 12:13:00|423.44|421.04|423.44|421.04|423.62|421.22|423.44|421.04|0
1650629590000|2022-04-22 12:13:10|423.25|420.85|423.62|421.22|423.62|421.22|423.25|420.85|0
1650629600000|2022-04-22 12:13:20|423.43|421.03|423.43|421.03|423.43|421.03|423.25|420.85|0
1650629610000|2022-04-22 12:13:30|423.62|421.22|423.43|421.03|423.62|421.22|423.43|421.03|0
1650629620000|2022-04-22 12:13:40|423.34|420.94|423.43|421.03|423.43|421.03|423.34|420.94|0
1650629630000|2022-04-22 12:13:50|423.25|420.85|423.25|420.85|423.25|420.85|423.25|420.85|0
1650629640000|2022-04-22 12:14:00|423.43|421.03|423.43|421.03|423.43|421.03|423.43|421.03|0
1650629650000|2022-04-22 12:14:10|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1650629670000|2022-04-22 12:14:30|423.53|421.13|423.81|421.41|423.81|421.41|423.53|421.13|0
1650629690000|2022-04-22 12:14:50|423.62|421.22|423.53|421.13|423.62|421.22|423.53|421.13|0
1650629700000|2022-04-22 12:15:00|423.62|421.22|423.43|421.03|423.62|421.22|423.43|421.03|0
1650629710000|2022-04-22 12:15:10|423.24|420.84|423.15|420.75|423.24|420.84|423.15|420.75|0
1650629720000|2022-04-22 12:15:20|422.49|420.09|422.3|419.9|422.87|420.47|422.3|419.9|0
1650629730000|2022-04-22 12:15:30|422.4|420|422.02|419.62|422.4|420|422.02|419.62|0
1650629740000|2022-04-22 12:15:40|421.92|419.52|421.73|419.33|421.92|419.52|421.73|419.33|0
1650629750000|2022-04-22 12:15:50|421.92|419.52|421.73|419.33|421.92|419.52|421.73|419.33|0
1650629760000|2022-04-22 12:16:00|421.64|419.24|421.35|418.95|421.64|419.24|421.35|418.95|0
1650629770000|2022-04-22 12:16:10|421.16|418.76|421.16|418.76|421.16|418.76|420.97|418.57|0
1650629780000|2022-04-22 12:16:20|420.97|418.57|420.78|418.38|420.97|418.57|420.59|418.19|0
1650629790000|2022-04-22 12:16:30|420.97|418.57|420.97|418.57|421.16|418.76|420.97|418.57|0
1650629800000|2022-04-22 12:16:40|421.16|418.76|420.97|418.57|421.16|418.76|420.97|418.57|0
1650629810000|2022-04-22 12:16:50|420.88|418.48|420.78|418.38|420.88|418.48|420.78|418.38|0
1650629820000|2022-04-22 12:17:00|420.59|418.19|420.4|418|420.59|418.19|420.4|418|0
1650629830000|2022-04-22 12:17:10|420.31|417.91|420.59|418.19|420.59|418.19|420.22|417.82|0
1650629840000|2022-04-22 12:17:20|420.4|418|420.03|417.63|420.4|418|420.03|417.63|0
1650629850000|2022-04-22 12:17:30|420.4|418|420.22|417.82|420.5|418.1|420.22|417.82|0
1650629870000|2022-04-22 12:17:50|420.03|417.63|420.03|417.63|420.03|417.63|420.03|417.63|0
1650629880000|2022-04-22 12:18:00|420.22|417.82|420.4|418|420.4|418|420.22|417.82|0
1650629890000|2022-04-22 12:18:10|420.59|418.19|420.22|417.82|420.59|418.19|420.22|417.82|0
1650629900000|2022-04-22 12:18:20|420.4|418|420.59|418.19|420.59|418.19|420.4|418|0
1650629910000|2022-04-22 12:18:30|420.78|418.38|420.59|418.19|420.78|418.38|420.4|418|0
1650629920000|2022-04-22 12:18:40|420.78|418.38|420.97|418.57|420.97|418.57|420.78|418.38|0
1650629930000|2022-04-22 12:18:50|421.16|418.76|420.97|418.57|421.16|418.76|420.88|418.48|0
1650629940000|2022-04-22 12:19:00|420.78|418.38|420.78|418.38|420.97|418.57|420.78|418.38|0
1650629950000|2022-04-22 12:19:10|420.97|418.57|420.78|418.38|420.97|418.57|420.78|418.38|0
1650629960000|2022-04-22 12:19:20|420.97|418.57|420.78|418.38|420.97|418.57|420.78|418.38|0
1650629970000|2022-04-22 12:19:30|420.88|418.48|420.97|418.57|420.97|418.57|420.78|418.38|0
1650629980000|2022-04-22 12:19:40|420.78|418.38|421.16|418.76|421.16|418.76|420.78|418.38|0
1650629990000|2022-04-22 12:19:50|421.54|419.14|421.54|419.14|421.54|419.14|421.35|418.95|0
1650630000000|2022-04-22 12:20:00|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1650630010000|2022-04-22 12:20:10|421.35|418.95|421.54|419.14|421.64|419.24|421.16|418.76|0
1650630020000|2022-04-22 12:20:20|421.92|419.52|421.92|419.52|421.92|419.52|421.92|419.52|0
1650630030000|2022-04-22 12:20:30|422.11|419.71|421.83|419.43|422.11|419.71|421.83|419.43|0
1650630040000|2022-04-22 12:20:40|421.92|419.52|422.11|419.71|422.11|419.71|421.73|419.33|0
1650630050000|2022-04-22 12:20:50|422.2|419.8|421.92|419.52|422.2|419.8|421.92|419.52|0
1650630060000|2022-04-22 12:21:00|421.73|419.33|422.58|420.18|422.58|420.18|421.73|419.33|0
1650630070000|2022-04-22 12:21:10|422.48|420.08|422.48|420.08|422.67|420.27|422.48|420.08|0
1650630080000|2022-04-22 12:21:20|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1650630090000|2022-04-22 12:21:30|422.11|419.71|421.73|419.33|422.11|419.71|421.73|419.33|0
1650630100000|2022-04-22 12:21:40|421.54|419.14|421.35|418.95|421.54|419.14|421.35|418.95|0
1650630110000|2022-04-22 12:21:50|421.16|418.76|421.54|419.14|421.54|419.14|421.16|418.76|0
1650630120000|2022-04-22 12:22:00|421.35|418.95|421.83|419.43|421.92|419.52|421.35|418.95|0
1650630130000|2022-04-22 12:22:10|421.54|419.14|422.11|419.71|422.11|419.71|421.54|419.14|0
1650630140000|2022-04-22 12:22:20|421.92|419.52|422.11|419.71|422.11|419.71|421.92|419.52|0
1650630150000|2022-04-22 12:22:30|421.83|419.43|421.92|419.52|421.92|419.52|421.64|419.24|0
1650630160000|2022-04-22 12:22:40|421.73|419.33|421.92|419.52|421.92|419.52|421.73|419.33|0
1650630170000|2022-04-22 12:22:50|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1650630180000|2022-04-22 12:23:00|421.35|418.95|421.45|419.05|421.45|419.05|421.35|418.95|0
1650630190000|2022-04-22 12:23:10|421.73|419.33|421.73|419.33|421.73|419.33|421.54|419.14|0
1650630200000|2022-04-22 12:23:20|421.54|419.14|421.54|419.14|421.73|419.33|421.54|419.14|0
1650630210000|2022-04-22 12:23:30|421.35|418.95|421.35|418.95|421.54|419.14|421.35|418.95|0
1650630220000|2022-04-22 12:23:40|421.16|418.76|420.88|418.48|421.16|418.76|420.78|418.38|0
1650630230000|2022-04-22 12:23:50|420.97|418.57|420.97|418.57|421.07|418.67|420.78|418.38|0
1650630240000|2022-04-22 12:24:00|421.35|418.95|421.35|418.95|421.54|419.14|421.35|418.95|0
1650630250000|2022-04-22 12:24:10|421.16|418.76|421.35|418.95|421.35|418.95|421.16|418.76|0
1650630260000|2022-04-22 12:24:20|421.16|418.76|421.35|418.95|421.35|418.95|421.16|418.76|0
1650630270000|2022-04-22 12:24:30|421.54|419.14|421.54|419.14|421.54|419.14|421.35|418.95|0
1650630280000|2022-04-22 12:24:40|421.73|419.33|421.54|419.14|421.73|419.33|421.54|419.14|0
1650630290000|2022-04-22 12:24:50|421.64|419.24|421.54|419.14|421.64|419.24|421.54|419.14|0
1650630300000|2022-04-22 12:25:00|421.35|418.95|421.35|418.95|421.35|418.95|421.35|418.95|0
1650630310000|2022-04-22 12:25:10|421.54|419.14|421.35|418.95|421.54|419.14|421.35|418.95|0
1650630320000|2022-04-22 12:25:20|421.16|418.76|421.16|418.76|421.16|418.76|420.97|418.57|0
1650630330000|2022-04-22 12:25:30|421.07|418.67|421.35|418.95|421.35|418.95|421.07|418.67|0
1650630340000|2022-04-22 12:25:40|421.16|418.76|421.35|418.95|421.35|418.95|421.16|418.76|0
1650630350000|2022-04-22 12:25:50|421.16|418.76|421.35|418.95|421.54|419.14|421.16|418.76|0
1650630360000|2022-04-22 12:26:00|421.45|419.05|421.35|418.95|421.45|419.05|421.26|418.86|0
1650630370000|2022-04-22 12:26:10|421.54|419.14|421.73|419.33|421.73|419.33|421.35|418.95|0
1650630380000|2022-04-22 12:26:20|421.54|419.14|421.16|418.76|421.54|419.14|421.16|418.76|0
1650630390000|2022-04-22 12:26:30|420.97|418.57|420.97|418.57|421.35|418.95|420.97|418.57|0
1650630400000|2022-04-22 12:26:40|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1650630420000|2022-04-22 12:27:00|420.97|418.57|420.78|418.38|420.97|418.57|420.78|418.38|0
1650630430000|2022-04-22 12:27:10|420.88|418.48|420.78|418.38|420.88|418.48|420.59|418.19|0
1650630440000|2022-04-22 12:27:20|420.59|418.19|420.4|418|420.78|418.38|420.4|418|0
1650630450000|2022-04-22 12:27:30|420.59|418.19|419.46|417.06|420.59|418.19|419.46|417.06|0
1650630470000|2022-04-22 12:27:50|419.08|416.68|420.21|417.81|420.21|417.81|419.08|416.68|0
1650630480000|2022-04-22 12:28:00|420.02|417.62|420.21|417.81|420.4|418|420.02|417.62|0
1650630490000|2022-04-22 12:28:10|419.83|417.43|420.02|417.62|420.02|417.62|419.83|417.43|0
1650630510000|2022-04-22 12:28:30|419.83|417.43|419.65|417.25|419.83|417.43|419.65|417.25|0
1650630520000|2022-04-22 12:28:40|419.46|417.06|419.65|417.25|419.65|417.25|419.46|417.06|0
1650630530000|2022-04-22 12:28:50|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1650630540000|2022-04-22 12:29:00|419.27|416.87|419.27|416.87|419.37|416.97|419.27|416.87|0
1650630560000|2022-04-22 12:29:20|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1650630570000|2022-04-22 12:29:30|419.27|416.87|419.27|416.87|419.27|416.87|419.27|416.87|0
1650630580000|2022-04-22 12:29:40|419.46|417.06|419.55|417.15|419.55|417.15|419.46|417.06|0
1650630590000|2022-04-22 12:29:50|419.64|417.24|419.64|417.24|419.74|417.34|419.64|417.24|0
1650630600000|2022-04-22 12:30:00|420.02|417.62|419.83|417.43|420.02|417.62|419.46|417.06|0
1650630610000|2022-04-22 12:30:10|419.64|417.24|419.46|417.06|419.64|417.24|419.46|417.06|0
1650630620000|2022-04-22 12:30:20|419.64|417.24|419.64|417.24|419.83|417.43|419.64|417.24|0
1650630630000|2022-04-22 12:30:30|419.55|417.15|419.37|416.97|419.83|417.43|419.37|416.97|0
1650630640000|2022-04-22 12:30:40|419.46|417.06|419.27|416.87|419.46|417.06|419.27|416.87|0
1650630650000|2022-04-22 12:30:50|419.08|416.68|419.18|416.78|419.18|416.78|419.08|416.68|0
1650630660000|2022-04-22 12:31:00|419.46|417.06|419.46|417.06|419.46|417.06|419.27|416.87|0
1650630670000|2022-04-22 12:31:10|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1650630680000|2022-04-22 12:31:20|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1650630690000|2022-04-22 12:31:30|420.02|417.62|420.4|418|420.4|418|419.83|417.43|0
1650630700000|2022-04-22 12:31:40|420.21|417.81|420.59|418.19|420.59|418.19|420.21|417.81|0
1650630710000|2022-04-22 12:31:50|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1650630720000|2022-04-22 12:32:00|420.97|418.57|420.97|418.57|421.16|418.76|420.78|418.38|0
1650630730000|2022-04-22 12:32:10|421.16|418.76|421.34|418.94|421.34|418.94|421.16|418.76|0
1650630740000|2022-04-22 12:32:20|420.97|418.57|421.34|418.94|421.34|418.94|420.97|418.57|0
1650630750000|2022-04-22 12:32:30|421.53|419.13|421.91|419.51|421.91|419.51|421.53|419.13|0
1650630760000|2022-04-22 12:32:40|421.82|419.42|421.91|419.51|421.91|419.51|421.72|419.32|0
1650630770000|2022-04-22 12:32:50|422.1|419.7|422.48|420.08|422.48|420.08|422.1|419.7|0
1650630780000|2022-04-22 12:33:00|422.29|419.89|422.29|419.89|422.29|419.89|422.29|419.89|0
1650630790000|2022-04-22 12:33:10|422.48|420.08|422.29|419.89|422.48|420.08|422.29|419.89|0
1650630800000|2022-04-22 12:33:20|422.48|420.08|422.96|420.56|422.96|420.56|422.48|420.08|0
1650630810000|2022-04-22 12:33:30|422.86|420.46|422.67|420.27|422.86|420.46|422.67|420.27|0
1650630820000|2022-04-22 12:33:40|422.86|420.46|423.05|420.65|423.05|420.65|422.86|420.46|0
1650630830000|2022-04-22 12:33:50|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1650630840000|2022-04-22 12:34:00|422.67|420.27|422.96|420.56|423.05|420.65|422.67|420.27|0
1650630850000|2022-04-22 12:34:10|423.05|420.65|423.05|420.65|423.05|420.65|422.96|420.56|0
1650630860000|2022-04-22 12:34:20|423.24|420.84|423.05|420.65|423.24|420.84|423.05|420.65|0
1650630870000|2022-04-22 12:34:30|423.24|420.84|423.81|421.41|423.81|421.41|423.24|420.84|0
1650630880000|2022-04-22 12:34:40|423.43|421.03|423.43|421.03|423.43|421.03|423.43|421.03|0
1650630890000|2022-04-22 12:34:50|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1650630900000|2022-04-22 12:35:00|423.05|420.65|423.24|420.84|423.24|420.84|423.05|420.65|0
1650630910000|2022-04-22 12:35:10|423.05|420.65|423.43|421.03|423.43|421.03|423.05|420.65|0
1650630920000|2022-04-22 12:35:20|423.24|420.84|423.05|420.65|423.24|420.84|423.05|420.65|0
1650630930000|2022-04-22 12:35:30|422.86|420.46|423.24|420.84|423.24|420.84|422.86|420.46|0
1650630940000|2022-04-22 12:35:40|423.43|421.03|423.43|421.03|423.62|421.22|423.43|421.03|0
1650630950000|2022-04-22 12:35:50|423.62|421.22|423.24|420.84|423.62|421.22|423.24|420.84|0
1650630960000|2022-04-22 12:36:00|423.05|420.65|422.67|420.27|423.05|420.65|422.67|420.27|0
1650630970000|2022-04-22 12:36:10|422.48|420.08|422.48|420.08|422.48|420.08|422.29|419.89|0
1650630980000|2022-04-22 12:36:20|422.39|419.99|422.58|420.18|422.58|420.18|422.39|419.99|0
1650630990000|2022-04-22 12:36:30|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650631000000|2022-04-22 12:36:40|422.86|420.46|422.48|420.08|422.86|420.46|422.48|420.08|0
1650631010000|2022-04-22 12:36:50|422.67|420.27|422.86|420.46|422.86|420.46|422.67|420.27|0
1650631020000|2022-04-22 12:37:00|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650631030000|2022-04-22 12:37:10|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1650631040000|2022-04-22 12:37:20|423.24|420.84|423.43|421.03|423.43|421.03|423.24|420.84|0
1650631050000|2022-04-22 12:37:30|423.62|421.22|423.81|421.41|423.81|421.41|423.62|421.22|0
1650631060000|2022-04-22 12:37:40|424|421.6|424.19|421.79|424.38|421.98|424|421.6|0
1650631070000|2022-04-22 12:37:50|424.38|421.98|424|421.6|424.38|421.98|424|421.6|0
1650631080000|2022-04-22 12:38:00|423.81|421.41|423.43|421.03|423.81|421.41|423.43|421.03|0
1650631090000|2022-04-22 12:38:10|423.34|420.94|423.34|420.94|423.34|420.94|423.34|420.94|0
1650631100000|2022-04-22 12:38:20|423.43|421.03|423.24|420.84|423.43|421.03|423.24|420.84|0
1650631110000|2022-04-22 12:38:30|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1650631120000|2022-04-22 12:38:40|423.24|420.84|423.24|420.84|423.43|421.03|423.24|420.84|0
1650631130000|2022-04-22 12:38:50|423.43|421.03|423.81|421.41|423.81|421.41|423.43|421.03|0
1650631140000|2022-04-22 12:39:00|424|421.6|423.62|421.22|424|421.6|423.62|421.22|0
1650631150000|2022-04-22 12:39:10|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1650631160000|2022-04-22 12:39:20|423.05|420.65|422.96|420.56|423.05|420.65|422.86|420.46|0
1650631170000|2022-04-22 12:39:30|423.05|420.65|423.43|421.03|423.43|421.03|423.05|420.65|0
1650631180000|2022-04-22 12:39:40|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1650631190000|2022-04-22 12:39:50|423.43|421.03|423.81|421.41|423.81|421.41|423.43|421.03|0
1650631200000|2022-04-22 12:40:00|423.62|421.22|424.18|421.78|424.18|421.78|423.62|421.22|0
1650631210000|2022-04-22 12:40:10|424.37|421.97|424.75|422.35|424.75|422.35|424.37|421.97|0
1650631220000|2022-04-22 12:40:20|424.94|422.54|424.94|422.54|424.94|422.54|424.75|422.35|0
1650631230000|2022-04-22 12:40:30|425.13|422.73|425.32|422.92|425.32|422.92|425.13|422.73|0
1650631240000|2022-04-22 12:40:40|425.7|423.3|425.51|423.11|425.89|423.49|425.51|423.11|0
1650631250000|2022-04-22 12:40:50|426.28|423.88|426.85|424.45|426.85|424.45|426.28|423.88|0
1650631260000|2022-04-22 12:41:00|426.47|424.07|425.89|423.49|426.47|424.07|425.89|423.49|0
1650631270000|2022-04-22 12:41:10|426.09|423.69|426.09|423.69|426.28|423.88|426.09|423.69|0
1650631280000|2022-04-22 12:41:20|426.08|423.68|426.18|423.78|426.28|423.88|425.89|423.49|0
1650631290000|2022-04-22 12:41:30|425.89|423.49|426.08|423.68|426.08|423.68|425.89|423.49|0
1650631300000|2022-04-22 12:41:40|425.89|423.49|426.08|423.68|426.08|423.68|425.89|423.49|0
1650631310000|2022-04-22 12:41:50|425.89|423.49|425.99|423.59|426.08|423.68|425.89|423.49|0
1650631320000|2022-04-22 12:42:00|426.47|424.07|426.08|423.68|426.47|424.07|426.08|423.68|0
1650631330000|2022-04-22 12:42:10|425.89|423.49|425.89|423.49|425.89|423.49|425.51|423.11|0
1650631340000|2022-04-22 12:42:20|425.8|423.4|425.89|423.49|425.89|423.49|425.8|423.4|0
1650631350000|2022-04-22 12:42:30|426.08|423.68|425.89|423.49|426.08|423.68|425.89|423.49|0
1650631360000|2022-04-22 12:42:40|426.08|423.68|425.89|423.49|426.08|423.68|425.89|423.49|0
1650631380000|2022-04-22 12:43:00|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1650631390000|2022-04-22 12:43:10|425.89|423.49|425.89|423.49|426.08|423.68|425.89|423.49|0
1650631400000|2022-04-22 12:43:20|426.08|423.68|426.27|423.87|426.27|423.87|426.08|423.68|0
1650631410000|2022-04-22 12:43:30|426.08|423.68|425.7|423.3|426.27|423.87|425.7|423.3|0
1650631420000|2022-04-22 12:43:40|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1650631430000|2022-04-22 12:43:50|425.8|423.4|425.7|423.3|425.8|423.4|425.51|423.11|0
1650631440000|2022-04-22 12:44:00|425.51|423.11|425.32|422.92|425.51|423.11|425.32|422.92|0
1650631450000|2022-04-22 12:44:10|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1650631460000|2022-04-22 12:44:20|425.32|422.92|425.89|423.49|425.89|423.49|425.32|422.92|0
1650631470000|2022-04-22 12:44:30|426.08|423.68|425.7|423.3|426.08|423.68|425.7|423.3|0
1650631490000|2022-04-22 12:44:50|425.51|423.11|425.7|423.3|425.7|423.3|425.51|423.11|0
1650631500000|2022-04-22 12:45:00|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1650631510000|2022-04-22 12:45:10|425.32|422.92|425.51|423.11|425.51|423.11|425.32|422.92|0
1650631520000|2022-04-22 12:45:20|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1650631530000|2022-04-22 12:45:30|425.13|422.73|424.75|422.35|425.13|422.73|424.75|422.35|0
1650631540000|2022-04-22 12:45:40|424.56|422.16|424.75|422.35|424.75|422.35|424.56|422.16|0
1650631550000|2022-04-22 12:45:50|424.94|422.54|425.13|422.73|425.13|422.73|424.94|422.54|0
1650631560000|2022-04-22 12:46:00|424.94|422.54|425.51|423.11|425.7|423.3|424.94|422.54|0
1650631570000|2022-04-22 12:46:10|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1650631580000|2022-04-22 12:46:20|425.51|423.11|425.51|423.11|425.51|423.11|425.51|423.11|0
1650631590000|2022-04-22 12:46:30|425.7|423.3|425.51|423.11|425.7|423.3|425.51|423.11|0
1650631600000|2022-04-22 12:46:40|425.61|423.21|425.32|422.92|425.61|423.21|425.32|422.92|0
1650631610000|2022-04-22 12:46:50|424.94|422.54|425.32|422.92|425.32|422.92|424.94|422.54|0
1650631620000|2022-04-22 12:47:00|425.51|423.11|426.27|423.87|426.27|423.87|425.51|423.11|0
1650631630000|2022-04-22 12:47:10|426.08|423.68|426.27|423.87|426.46|424.06|426.08|423.68|0
1650631640000|2022-04-22 12:47:20|426.46|424.06|426.37|423.97|426.46|424.06|426.27|423.87|0
1650631650000|2022-04-22 12:47:30|426.65|424.25|426.46|424.06|426.65|424.25|426.46|424.06|0
1650631660000|2022-04-22 12:47:40|427.42|425.02|427.61|425.21|427.61|425.21|427.42|425.02|0
1650631670000|2022-04-22 12:47:50|427.42|425.02|427.61|425.21|427.61|425.21|427.23|424.83|0
1650631680000|2022-04-22 12:48:00|427.42|425.02|427.61|425.21|427.61|425.21|427.42|425.02|0
1650631690000|2022-04-22 12:48:10|428.18|425.78|427.99|425.59|428.18|425.78|427.99|425.59|0
1650631700000|2022-04-22 12:48:20|428.18|425.78|428.75|426.35|428.75|426.35|428.18|425.78|0
1650631710000|2022-04-22 12:48:30|428.56|426.16|428.18|425.78|428.56|426.16|428.18|425.78|0
1650631720000|2022-04-22 12:48:40|427.99|425.59|428.18|425.78|428.18|425.78|427.99|425.59|0
1650631730000|2022-04-22 12:48:50|427.99|425.59|428.37|425.97|428.37|425.97|427.99|425.59|0
1650631740000|2022-04-22 12:49:00|428.56|426.16|428.75|426.35|428.75|426.35|428.56|426.16|0
1650631750000|2022-04-22 12:49:10|428.56|426.16|428.47|426.07|428.56|426.16|428.47|426.07|0
1650631760000|2022-04-22 12:49:20|428.37|425.97|428.37|425.97|428.37|425.97|428.18|425.78|0
1650631770000|2022-04-22 12:49:30|428.18|425.78|427.8|425.4|428.18|425.78|427.8|425.4|0
1650631780000|2022-04-22 12:49:40|427.99|425.59|427.8|425.4|427.99|425.59|427.8|425.4|0
1650631790000|2022-04-22 12:49:50|427.99|425.59|428.18|425.78|428.18|425.78|427.99|425.59|0
1650631800000|2022-04-22 12:50:00|428.75|426.35|428.94|426.54|428.94|426.54|428.56|426.16|0
1650631810000|2022-04-22 12:50:10|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1650631820000|2022-04-22 12:50:20|428.94|426.54|428.56|426.16|428.94|426.54|428.56|426.16|0
1650631830000|2022-04-22 12:50:30|428.66|426.26|429.13|426.73|429.13|426.73|428.66|426.26|0
1650631840000|2022-04-22 12:50:40|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1650631850000|2022-04-22 12:50:50|429.13|426.73|428.94|426.54|429.13|426.73|428.94|426.54|0
1650631860000|2022-04-22 12:51:00|428.75|426.35|428.75|426.35|428.85|426.45|428.75|426.35|0
1650631870000|2022-04-22 12:51:10|428.56|426.16|428.18|425.78|428.56|426.16|428.18|425.78|0
1650631880000|2022-04-22 12:51:20|428.37|425.97|428.37|425.97|428.56|426.16|428.37|425.97|0
1650631890000|2022-04-22 12:51:30|428.18|425.78|428.94|426.54|428.94|426.54|428.18|425.78|0
1650631900000|2022-04-22 12:51:40|428.75|426.35|428.56|426.16|428.75|426.35|428.56|426.16|0
1650631910000|2022-04-22 12:51:50|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1650631920000|2022-04-22 12:52:00|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1650631930000|2022-04-22 12:52:10|428.94|426.54|429.13|426.73|429.13|426.73|428.94|426.54|0
1650631940000|2022-04-22 12:52:20|428.94|426.54|429.13|426.73|429.32|426.92|428.94|426.54|0
1650631950000|2022-04-22 12:52:30|429.32|426.92|429.32|426.92|429.32|426.92|429.13|426.73|0
1650631960000|2022-04-22 12:52:40|429.7|427.3|430.09|427.69|430.09|427.69|429.7|427.3|0
1650631970000|2022-04-22 12:52:50|429.7|427.3|429.32|426.92|429.89|427.49|429.32|426.92|0
1650631980000|2022-04-22 12:53:00|429.7|427.3|429.51|427.11|429.7|427.3|429.51|427.11|0
1650631990000|2022-04-22 12:53:10|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1650632000000|2022-04-22 12:53:20|430.09|427.69|430.09|427.69|430.09|427.69|429.89|427.49|0
1650632010000|2022-04-22 12:53:30|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1650632030000|2022-04-22 12:53:50|429.42|427.02|429.32|426.92|429.42|427.02|429.32|426.92|0
1650632040000|2022-04-22 12:54:00|429.51|427.11|428.18|425.78|429.51|427.11|428.18|425.78|0
1650632050000|2022-04-22 12:54:10|427.99|425.59|428.18|425.78|428.37|425.97|427.99|425.59|0
1650632060000|2022-04-22 12:54:20|427.99|425.59|428.18|425.78|428.18|425.78|427.99|425.59|0
1650632070000|2022-04-22 12:54:30|427.99|425.59|427.79|425.39|427.99|425.59|427.79|425.39|0
1650632090000|2022-04-22 12:54:50|427.99|425.59|427.79|425.39|427.99|425.59|427.6|425.2|0
1650632100000|2022-04-22 12:55:00|427.6|425.2|427.79|425.39|427.79|425.39|427.6|425.2|0
1650632110000|2022-04-22 12:55:10|427.6|425.2|427.41|425.01|427.6|425.2|427.41|425.01|0
1650632120000|2022-04-22 12:55:20|427.51|425.11|427.6|425.2|427.98|425.58|427.51|425.11|0
1650632130000|2022-04-22 12:55:30|427.98|425.58|427.6|425.2|427.98|425.58|427.6|425.2|0
1650632140000|2022-04-22 12:55:40|427.79|425.39|427.6|425.2|427.79|425.39|427.6|425.2|0
1650632150000|2022-04-22 12:55:50|427.79|425.39|427.79|425.39|427.79|425.39|427.6|425.2|0
1650632160000|2022-04-22 12:56:00|427.98|425.58|427.98|425.58|428.08|425.68|427.98|425.58|0
1650632170000|2022-04-22 12:56:10|427.79|425.39|427.98|425.58|427.98|425.58|427.79|425.39|0
1650632180000|2022-04-22 12:56:20|428.18|425.78|428.18|425.78|428.18|425.78|427.98|425.58|0
1650632190000|2022-04-22 12:56:30|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1650632200000|2022-04-22 12:56:40|427.6|425.2|427.41|425.01|427.6|425.2|427.41|425.01|0
1650632210000|2022-04-22 12:56:50|427.22|424.82|427.41|425.01|427.41|425.01|427.22|424.82|0
1650632220000|2022-04-22 12:57:00|427.22|424.82|427.22|424.82|427.22|424.82|427.13|424.73|0
1650632230000|2022-04-22 12:57:10|427.03|424.63|426.84|424.44|427.22|424.82|426.84|424.44|0
1650632240000|2022-04-22 12:57:20|427.13|424.73|427.22|424.82|427.22|424.82|427.13|424.73|0
1650632260000|2022-04-22 12:57:40|427.41|425.01|427.22|424.82|427.41|425.01|427.22|424.82|0
1650632270000|2022-04-22 12:57:50|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1650632280000|2022-04-22 12:58:00|427.79|425.39|428.17|425.77|428.37|425.97|427.79|425.39|0
1650632290000|2022-04-22 12:58:10|427.98|425.58|428.17|425.77|428.37|425.97|427.98|425.58|0
1650632300000|2022-04-22 12:58:20|427.98|425.58|428.37|425.97|428.37|425.97|427.98|425.58|0
1650632310000|2022-04-22 12:58:30|428.17|425.77|428.37|425.97|428.37|425.97|428.17|425.77|0
1650632320000|2022-04-22 12:58:40|428.17|425.77|428.17|425.77|428.37|425.97|428.17|425.77|0
1650632330000|2022-04-22 12:58:50|427.98|425.58|427.98|425.58|428.37|425.97|427.98|425.58|0
1650632340000|2022-04-22 12:59:00|428.17|425.77|428.17|425.77|428.27|425.87|428.17|425.77|0
1650632350000|2022-04-22 12:59:10|427.98|425.58|428.08|425.68|428.17|425.77|427.98|425.58|0
1650632360000|2022-04-22 12:59:20|427.98|425.58|427.79|425.39|428.17|425.77|427.79|425.39|0
1650632370000|2022-04-22 12:59:30|427.6|425.2|427.6|425.2|427.79|425.39|427.6|425.2|0
1650632380000|2022-04-22 12:59:40|427.98|425.58|428.17|425.77|428.17|425.77|427.98|425.58|0
1650632390000|2022-04-22 12:59:50|427.98|425.58|427.98|425.58|428.17|425.77|427.98|425.58|0
1650632400000|2022-04-22 13:00:00|428.17|425.77|428.17|425.77|428.17|425.77|427.98|425.58|0
1650632410000|2022-04-22 13:00:10|427.89|425.49|427.98|425.58|427.98|425.58|427.89|425.49|0
1650632420000|2022-04-22 13:00:20|427.89|425.49|427.98|425.58|427.98|425.58|427.79|425.39|0
1650632430000|2022-04-22 13:00:30|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1650632440000|2022-04-22 13:00:40|427.89|425.49|427.98|425.58|427.98|425.58|427.89|425.49|0
1650632450000|2022-04-22 13:00:50|428.36|425.96|428.36|425.96|428.36|425.96|428.36|425.96|0
1650632460000|2022-04-22 13:01:00|428.56|426.16|427.98|425.58|428.56|426.16|427.98|425.58|0
1650632470000|2022-04-22 13:01:10|427.6|425.2|427.22|424.82|427.6|425.2|427.22|424.82|0
1650632480000|2022-04-22 13:01:20|427.41|425.01|427.41|425.01|427.6|425.2|427.41|425.01|0
1650632490000|2022-04-22 13:01:30|427.6|425.2|427.6|425.2|427.79|425.39|427.6|425.2|0
1650632500000|2022-04-22 13:01:40|427.41|425.01|427.03|424.63|427.41|425.01|427.03|424.63|0
1650632510000|2022-04-22 13:01:50|427.22|424.82|427.22|424.82|427.22|424.82|427.22|424.82|0
1650632520000|2022-04-22 13:02:00|427.41|425.01|427.41|425.01|427.41|425.01|427.22|424.82|0
1650632530000|2022-04-22 13:02:10|427.6|425.2|427.98|425.58|427.98|425.58|427.6|425.2|0
1650632540000|2022-04-22 13:02:20|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1650632550000|2022-04-22 13:02:30|427.6|425.2|427.6|425.2|427.6|425.2|427.6|425.2|0
1650632560000|2022-04-22 13:02:40|427.79|425.39|427.6|425.2|427.79|425.39|427.6|425.2|0
1650632570000|2022-04-22 13:02:50|427.79|425.39|427.79|425.39|427.79|425.39|427.6|425.2|0
1650632580000|2022-04-22 13:03:00|427.98|425.58|427.98|425.58|427.98|425.58|427.98|425.58|0
1650632590000|2022-04-22 13:03:10|428.08|425.68|427.6|425.2|428.08|425.68|427.51|425.11|0
1650632600000|2022-04-22 13:03:20|427.79|425.39|427.79|425.39|427.98|425.58|427.79|425.39|0
1650632610000|2022-04-22 13:03:30|427.6|425.2|427.22|424.82|427.6|425.2|427.22|424.82|0
1650632630000|2022-04-22 13:03:50|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1650632640000|2022-04-22 13:04:00|426.84|424.44|426.84|424.44|427.03|424.63|426.84|424.44|0
1650632650000|2022-04-22 13:04:10|427.03|424.63|427.03|424.63|427.03|424.63|426.84|424.44|0
1650632670000|2022-04-22 13:04:30|427.41|425.01|427.32|424.92|427.41|425.01|427.22|424.82|0
1650632680000|2022-04-22 13:04:40|427.22|424.82|427.22|424.82|427.41|425.01|427.22|424.82|0
1650632690000|2022-04-22 13:04:50|427.03|424.63|427.03|424.63|427.03|424.63|426.84|424.44|0
1650632700000|2022-04-22 13:05:00|426.84|424.44|427.03|424.63|427.22|424.82|426.84|424.44|0
1650632710000|2022-04-22 13:05:10|426.84|424.44|426.94|424.54|427.03|424.63|426.84|424.44|0
1650632720000|2022-04-22 13:05:20|427.03|424.63|426.84|424.44|427.03|424.63|426.84|424.44|0
1650632730000|2022-04-22 13:05:30|427.03|424.63|426.84|424.44|427.03|424.63|426.84|424.44|0
1650632740000|2022-04-22 13:05:40|427.03|424.63|427.41|425.01|427.41|425.01|427.03|424.63|0
1650632750000|2022-04-22 13:05:50|427.22|424.82|427.41|425.01|427.41|425.01|427.22|424.82|0
1650632760000|2022-04-22 13:06:00|427.6|425.2|427.22|424.82|427.6|425.2|427.22|424.82|0
1650632770000|2022-04-22 13:06:10|427.41|425.01|427.22|424.82|427.41|425.01|427.22|424.82|0
1650632780000|2022-04-22 13:06:20|427.03|424.63|427.22|424.82|427.22|424.82|427.03|424.63|0
1650632800000|2022-04-22 13:06:40|427.03|424.63|426.84|424.44|427.03|424.63|426.84|424.44|0
1650632810000|2022-04-22 13:06:50|427.03|424.63|427.03|424.63|427.03|424.63|427.03|424.63|0
1650632820000|2022-04-22 13:07:00|426.65|424.25|426.56|424.16|426.65|424.25|426.56|424.16|0
1650632830000|2022-04-22 13:07:10|426.46|424.06|426.46|424.06|426.46|424.06|426.46|424.06|0
1650632840000|2022-04-22 13:07:20|426.65|424.25|426.65|424.25|426.65|424.25|426.65|424.25|0
1650632850000|2022-04-22 13:07:30|426.84|424.44|427.22|424.82|427.41|425.01|426.84|424.44|0
1650632860000|2022-04-22 13:07:40|427.6|425.2|427.6|425.2|427.98|425.58|427.6|425.2|0
1650632870000|2022-04-22 13:07:50|427.41|425.01|427.79|425.39|427.79|425.39|427.41|425.01|0
1650632880000|2022-04-22 13:08:00|427.98|425.58|427.79|425.39|427.98|425.58|427.79|425.39|0
1650632890000|2022-04-22 13:08:10|427.98|425.58|427.6|425.2|427.98|425.58|427.6|425.2|0
1650632900000|2022-04-22 13:08:20|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1650632910000|2022-04-22 13:08:30|427.6|425.2|427.98|425.58|427.98|425.58|427.6|425.2|0
1650632920000|2022-04-22 13:08:40|428.17|425.77|428.74|426.34|428.74|426.34|428.17|425.77|0
1650632930000|2022-04-22 13:08:50|428.93|426.53|429.13|426.73|429.13|426.73|428.93|426.53|0
1650632940000|2022-04-22 13:09:00|429.51|427.11|430.08|427.68|430.08|427.68|429.32|426.92|0
1650632950000|2022-04-22 13:09:10|430.27|427.87|430.46|428.06|430.46|428.06|430.27|427.87|0
1650632960000|2022-04-22 13:09:20|430.65|428.25|430.85|428.45|431.04|428.64|430.65|428.25|0
1650632970000|2022-04-22 13:09:30|431.04|428.64|430.85|428.45|431.04|428.64|430.65|428.25|0
1650632980000|2022-04-22 13:09:40|430.65|428.25|430.85|428.45|431.04|428.64|430.65|428.25|0
1650632990000|2022-04-22 13:09:50|430.65|428.25|430.27|427.87|430.65|428.25|430.27|427.87|0
1650633000000|2022-04-22 13:10:00|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1650633010000|2022-04-22 13:10:10|429.89|427.49|429.7|427.3|429.89|427.49|429.7|427.3|0
1650633020000|2022-04-22 13:10:20|429.51|427.11|429.7|427.3|429.7|427.3|429.51|427.11|0
1650633030000|2022-04-22 13:10:30|429.89|427.49|429.7|427.3|429.89|427.49|429.7|427.3|0
1650633040000|2022-04-22 13:10:40|429.51|427.11|430.08|427.68|430.08|427.68|429.51|427.11|0
1650633050000|2022-04-22 13:10:50|430.65|428.25|430.46|428.06|430.65|428.25|430.46|428.06|0
1650633060000|2022-04-22 13:11:00|430.65|428.25|430.84|428.44|430.84|428.44|430.65|428.25|0
1650633070000|2022-04-22 13:11:10|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1650633080000|2022-04-22 13:11:20|430.46|428.06|430.65|428.25|430.65|428.25|430.46|428.06|0
1650633090000|2022-04-22 13:11:30|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1650633100000|2022-04-22 13:11:40|430.65|428.25|430.65|428.25|430.65|428.25|430.27|427.87|0
1650633110000|2022-04-22 13:11:50|430.46|428.06|430.65|428.25|430.65|428.25|430.46|428.06|0
1650633120000|2022-04-22 13:12:00|430.84|428.44|431.23|428.83|431.42|429.02|430.84|428.44|0
1650633130000|2022-04-22 13:12:10|431.42|429.02|431.61|429.21|431.61|429.21|431.23|428.83|0
1650633140000|2022-04-22 13:12:20|431.42|429.02|431.61|429.21|431.61|429.21|431.42|429.02|0
1650633150000|2022-04-22 13:12:30|431.52|429.12|431.8|429.4|431.8|429.4|431.52|429.12|0
1650633170000|2022-04-22 13:12:50|431.61|429.21|431.61|429.21|431.61|429.21|431.42|429.02|0
1650633180000|2022-04-22 13:13:00|431.42|429.02|431.42|429.02|431.42|429.02|431.23|428.83|0
1650633190000|2022-04-22 13:13:10|431.61|429.21|431.23|428.83|431.61|429.21|431.23|428.83|0
1650633210000|2022-04-22 13:13:30|431.04|428.64|431.04|428.64|431.23|428.83|431.04|428.64|0
1650633230000|2022-04-22 13:13:50|431.23|428.83|431.42|429.02|431.42|429.02|431.23|428.83|0
1650633240000|2022-04-22 13:14:00|431.23|428.83|431.03|428.63|431.42|429.02|431.03|428.63|0
1650633250000|2022-04-22 13:14:10|431.23|428.83|431.23|428.83|431.23|428.83|431.03|428.63|0
1650633260000|2022-04-22 13:14:20|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1650633270000|2022-04-22 13:14:30|431.23|428.83|431.23|428.83|431.23|428.83|431.23|428.83|0
1650633280000|2022-04-22 13:14:40|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1650633290000|2022-04-22 13:14:50|431.23|428.83|431.23|428.83|431.42|429.02|431.23|428.83|0
1650633310000|2022-04-22 13:15:10|430.84|428.44|430.65|428.25|430.84|428.44|430.65|428.25|0
1650633320000|2022-04-22 13:15:20|430.46|428.06|430.27|427.87|430.46|428.06|430.27|427.87|0
1650633330000|2022-04-22 13:15:30|430.46|428.06|430.27|427.87|430.46|428.06|430.27|427.87|0
1650633340000|2022-04-22 13:15:40|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1650633350000|2022-04-22 13:15:50|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1650633360000|2022-04-22 13:16:00|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1650633370000|2022-04-22 13:16:10|429.7|427.3|430.08|427.68|430.08|427.68|429.7|427.3|0
1650633380000|2022-04-22 13:16:20|430.46|428.06|430.46|428.06|430.65|428.25|430.46|428.06|0
1650633390000|2022-04-22 13:16:30|430.65|428.25|430.65|428.25|430.65|428.25|430.46|428.06|0
1650633400000|2022-04-22 13:16:40|430.84|428.44|430.84|428.44|430.84|428.44|430.65|428.25|0
1650633410000|2022-04-22 13:16:50|431.03|428.63|431.42|429.02|431.42|429.02|431.03|428.63|0
1650633420000|2022-04-22 13:17:00|431.8|429.4|431.99|429.59|431.99|429.59|431.61|429.21|0
1650633430000|2022-04-22 13:17:10|431.8|429.4|431.99|429.59|431.99|429.59|431.8|429.4|0
1650633440000|2022-04-22 13:17:20|432.18|429.78|432.37|429.97|432.37|429.97|432.18|429.78|0
1650633450000|2022-04-22 13:17:30|432.57|430.17|432.18|429.78|432.57|430.17|432.18|429.78|0
1650633460000|2022-04-22 13:17:40|432.09|429.69|432.37|429.97|432.37|429.97|432.09|429.69|0
1650633470000|2022-04-22 13:17:50|432.57|430.17|432.18|429.78|432.57|430.17|432.18|429.78|0
1650633480000|2022-04-22 13:18:00|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1650633490000|2022-04-22 13:18:10|431.99|429.59|432.18|429.78|432.18|429.78|431.99|429.59|0
1650633500000|2022-04-22 13:18:20|432.37|429.97|432.18|429.78|432.37|429.97|432.18|429.78|0
1650633510000|2022-04-22 13:18:30|432.37|429.97|433.14|430.74|433.14|430.74|432.37|429.97|0
1650633520000|2022-04-22 13:18:40|433.33|430.93|432.76|430.36|433.33|430.93|432.76|430.36|0
1650633530000|2022-04-22 13:18:50|432.95|430.55|432.95|430.55|432.95|430.55|432.76|430.36|0
1650633540000|2022-04-22 13:19:00|433.05|430.65|432.76|430.36|433.14|430.74|432.76|430.36|0
1650633550000|2022-04-22 13:19:10|433.14|430.74|432.76|430.36|433.33|430.93|432.76|430.36|0
1650633560000|2022-04-22 13:19:20|432.95|430.55|433.14|430.74|433.14|430.74|432.76|430.36|0
1650633570000|2022-04-22 13:19:30|432.95|430.55|433.14|430.74|433.14|430.74|432.95|430.55|0
1650633580000|2022-04-22 13:19:40|432.95|430.55|432.76|430.36|432.95|430.55|432.76|430.36|0
1650633600000|2022-04-22 13:20:00|432.66|430.26|432.18|429.78|432.76|430.36|432.18|429.78|0
1650633610000|2022-04-22 13:20:10|432.37|429.97|432.18|429.78|432.37|429.97|432.18|429.78|0
1650633620000|2022-04-22 13:20:20|432.09|429.69|431.8|429.4|432.09|429.69|431.8|429.4|0
1650633630000|2022-04-22 13:20:30|431.61|429.21|431.61|429.21|431.8|429.4|431.61|429.21|0
1650633640000|2022-04-22 13:20:40|431.22|428.82|431.22|428.82|431.22|428.82|431.22|428.82|0
1650633650000|2022-04-22 13:20:50|431.42|429.02|431.61|429.21|431.61|429.21|431.42|429.02|0
1650633660000|2022-04-22 13:21:00|431.8|429.4|432.18|429.78|432.18|429.78|431.8|429.4|0
1650633670000|2022-04-22 13:21:10|432.37|429.97|431.8|429.4|432.37|429.97|431.8|429.4|0
1650633680000|2022-04-22 13:21:20|432.18|429.78|432.18|429.78|432.37|429.97|432.18|429.78|0
1650633690000|2022-04-22 13:21:30|432.37|429.97|432.56|430.16|432.76|430.36|432.37|429.97|0
1650633700000|2022-04-22 13:21:40|432.18|429.78|432.28|429.88|432.37|429.97|432.18|429.78|0
1650633710000|2022-04-22 13:21:50|432.37|429.97|432.18|429.78|432.37|429.97|432.18|429.78|0
1650633720000|2022-04-22 13:22:00|432.09|429.69|431.99|429.59|432.09|429.69|431.99|429.59|0
1650633730000|2022-04-22 13:22:10|432.18|429.78|432.18|429.78|432.18|429.78|432.18|429.78|0
1650633740000|2022-04-22 13:22:20|431.99|429.59|431.8|429.4|431.99|429.59|431.8|429.4|0
1650633760000|2022-04-22 13:22:40|431.99|429.59|431.8|429.4|431.99|429.59|431.8|429.4|0
1650633770000|2022-04-22 13:22:50|431.41|429.01|431.03|428.63|431.61|429.21|431.03|428.63|0
1650633780000|2022-04-22 13:23:00|431.22|428.82|431.03|428.63|431.22|428.82|431.03|428.63|0
1650633790000|2022-04-22 13:23:10|430.84|428.44|429.88|427.48|430.84|428.44|429.69|427.29|0
1650633800000|2022-04-22 13:23:20|430.08|427.68|430.08|427.68|430.27|427.87|430.08|427.68|0
1650633810000|2022-04-22 13:23:30|429.88|427.48|430.08|427.68|430.08|427.68|429.88|427.48|0
1650633820000|2022-04-22 13:23:40|429.88|427.48|429.69|427.29|429.88|427.48|429.69|427.29|0
1650633830000|2022-04-22 13:23:50|429.88|427.48|430.08|427.68|430.08|427.68|429.88|427.48|0
1650633840000|2022-04-22 13:24:00|429.88|427.48|429.69|427.29|429.88|427.48|429.69|427.29|0
1650633850000|2022-04-22 13:24:10|429.5|427.1|429.31|426.91|429.5|427.1|429.31|426.91|0
1650633860000|2022-04-22 13:24:20|429.12|426.72|429.12|426.72|429.12|426.72|428.93|426.53|0
1650633880000|2022-04-22 13:24:40|429.31|426.91|429.79|427.39|429.88|427.48|429.31|426.91|0
1650633890000|2022-04-22 13:24:50|429.6|427.2|429.5|427.1|429.69|427.29|429.5|427.1|0
1650633900000|2022-04-22 13:25:00|429.31|426.91|429.69|427.29|429.69|427.29|429.31|426.91|0
1650633910000|2022-04-22 13:25:10|429.31|426.91|429.31|426.91|429.31|426.91|429.12|426.72|0
1650633930000|2022-04-22 13:25:30|429.41|427.01|429.31|426.91|429.41|427.01|429.31|426.91|0
1650633940000|2022-04-22 13:25:40|429.5|427.1|429.5|427.1|429.5|427.1|429.12|426.72|0
1650633950000|2022-04-22 13:25:50|429.6|427.2|429.5|427.1|429.69|427.29|429.5|427.1|0
1650633960000|2022-04-22 13:26:00|429.69|427.29|429.5|427.1|429.69|427.29|429.5|427.1|0
1650633970000|2022-04-22 13:26:10|429.69|427.29|429.88|427.48|429.88|427.48|429.69|427.29|0
1650633980000|2022-04-22 13:26:20|429.69|427.29|429.88|427.48|430.07|427.67|429.69|427.29|0
1650633990000|2022-04-22 13:26:30|429.69|427.29|429.69|427.29|429.69|427.29|429.69|427.29|0
1650634000000|2022-04-22 13:26:40|429.5|427.1|429.69|427.29|429.69|427.29|429.5|427.1|0
1650634010000|2022-04-22 13:26:50|429.79|427.39|429.69|427.29|429.79|427.39|429.5|427.1|0
1650634020000|2022-04-22 13:27:00|430.46|428.06|429.88|427.48|430.46|428.06|429.88|427.48|0
1650634030000|2022-04-22 13:27:10|429.69|427.29|429.12|426.72|429.69|427.29|429.12|426.72|0
1650634040000|2022-04-22 13:27:20|428.93|426.53|428.55|426.15|428.93|426.53|428.55|426.15|0
1650634050000|2022-04-22 13:27:30|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1650634060000|2022-04-22 13:27:40|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1650634070000|2022-04-22 13:27:50|428.55|426.15|428.36|425.96|428.55|426.15|428.36|425.96|0
1650634080000|2022-04-22 13:28:00|428.16|425.76|428.74|426.34|428.74|426.34|428.16|425.76|0
1650634090000|2022-04-22 13:28:10|428.93|426.53|428.74|426.34|428.93|426.53|428.74|426.34|0
1650634100000|2022-04-22 13:28:20|428.55|426.15|428.55|426.15|428.55|426.15|428.55|426.15|0
1650634110000|2022-04-22 13:28:30|428.74|426.34|428.36|425.96|428.74|426.34|428.36|425.96|0
1650634120000|2022-04-22 13:28:40|428.55|426.15|428.74|426.34|428.74|426.34|428.55|426.15|0
1650634130000|2022-04-22 13:28:50|428.55|426.15|428.55|426.15|428.55|426.15|428.55|426.15|0
1650634140000|2022-04-22 13:29:00|428.93|426.53|428.93|426.53|428.93|426.53|428.74|426.34|0
1650634150000|2022-04-22 13:29:10|429.12|426.72|428.93|426.53|429.12|426.72|428.93|426.53|0
1650634160000|2022-04-22 13:29:20|428.74|426.34|428.36|425.96|428.74|426.34|428.36|425.96|0
1650634170000|2022-04-22 13:29:30|428.55|426.15|428.74|426.34|428.74|426.34|428.55|426.15|0
1650634180000|2022-04-22 13:29:40|428.93|426.53|429.41|427.01|429.41|427.01|428.93|426.53|0
1650634190000|2022-04-22 13:29:50|429.12|426.72|429.5|427.1|429.5|427.1|429.12|426.72|0
1650634200000|2022-04-22 13:30:00|429.69|427.29|430.26|427.86|430.26|427.86|429.69|427.29|0
1650634210000|2022-04-22 13:30:10|430.65|428.25|431.8|429.4|431.8|429.4|430.65|428.25|0
1650634220000|2022-04-22 13:30:20|432.37|429.97|432.75|430.35|433.14|430.74|432.18|429.78|0
1650634230000|2022-04-22 13:30:30|433.33|430.93|432.37|429.97|433.52|431.12|432.37|429.97|0
1650634240000|2022-04-22 13:30:40|431.41|429.01|432.37|429.97|432.37|429.97|431.22|428.82|0
1650634250000|2022-04-22 13:30:50|432.75|430.35|432.75|430.35|433.14|430.74|432.75|430.35|0
1650634260000|2022-04-22 13:31:00|431.6|429.2|432.56|430.16|432.56|430.16|431.41|429.01|0
1650634270000|2022-04-22 13:31:10|432.37|429.97|431.22|428.82|432.75|430.35|431.22|428.82|0
1650634280000|2022-04-22 13:31:20|431.6|429.2|430.84|428.44|431.6|429.2|430.84|428.44|0
1650634290000|2022-04-22 13:31:30|431.41|429.01|430.07|427.67|431.41|429.01|430.07|427.67|0
1650634300000|2022-04-22 13:31:40|431.41|429.01|431.99|429.59|431.99|429.59|431.41|429.01|0
1650634310000|2022-04-22 13:31:50|432.56|430.16|431.6|429.2|432.56|430.16|431.6|429.2|0
1650634320000|2022-04-22 13:32:00|430.46|428.06|430.75|428.35|430.84|428.44|430.46|428.06|0
1650634330000|2022-04-22 13:32:10|430.26|427.86|431.79|429.39|431.79|429.39|430.26|427.86|0
1650634340000|2022-04-22 13:32:20|431.6|429.2|431.99|429.59|432.37|429.97|431.6|429.2|0
1650634350000|2022-04-22 13:32:30|432.18|429.78|431.6|429.2|432.37|429.97|431.6|429.2|0
1650634360000|2022-04-22 13:32:40|429.5|427.1|430.45|428.05|430.45|428.05|429.5|427.1|0
1650634370000|2022-04-22 13:32:50|431.03|428.63|432.37|429.97|432.37|429.97|431.03|428.63|0
1650634380000|2022-04-22 13:33:00|431.6|429.2|430.45|428.05|431.6|429.2|430.26|427.86|0
1650634390000|2022-04-22 13:33:10|429.12|426.72|428.93|426.53|429.79|427.39|428.93|426.53|0
1650634400000|2022-04-22 13:33:20|428.74|426.34|428.54|426.14|429.69|427.29|428.54|426.14|0
1650634410000|2022-04-22 13:33:30|428.74|426.34|428.93|426.53|428.93|426.53|428.74|426.34|0
1650634420000|2022-04-22 13:33:40|428.74|426.34|428.74|426.34|428.74|426.34|428.54|426.14|0
1650634430000|2022-04-22 13:33:50|428.16|425.76|428.54|426.14|428.93|426.53|428.16|425.76|0
1650634440000|2022-04-22 13:34:00|427.78|425.38|427.59|425.19|427.97|425.57|427.4|425|0
1650634450000|2022-04-22 13:34:10|428.93|426.53|429.5|427.1|429.5|427.1|428.74|426.34|0
1650634460000|2022-04-22 13:34:20|429.69|427.29|430.45|428.05|430.65|428.25|429.5|427.1|0
1650634470000|2022-04-22 13:34:30|430.65|428.25|431.03|428.63|431.22|428.82|430.65|428.25|0
1650634480000|2022-04-22 13:34:40|430.17|427.77|430.07|427.67|430.45|428.05|430.07|427.67|0
1650634490000|2022-04-22 13:34:50|431.03|428.63|431.03|428.63|431.41|429.01|431.03|428.63|0
1650634500000|2022-04-22 13:35:00|434.1|431.7|433.9|431.5|434.1|431.7|433.71|431.31|0
1650634510000|2022-04-22 13:35:10|433.33|430.93|434.67|432.27|434.67|432.27|433.33|430.93|0
1650634520000|2022-04-22 13:35:20|435.25|432.85|435.06|432.66|436.02|433.62|435.06|432.66|0
1650634530000|2022-04-22 13:35:30|435.44|433.04|436.21|433.81|436.21|433.81|435.44|433.04|0
1650634540000|2022-04-22 13:35:40|436.02|433.62|436.21|433.81|436.21|433.81|436.02|433.62|0
1650634550000|2022-04-22 13:35:50|436.4|434|436.79|434.39|436.79|434.39|436.02|433.62|0
1650634560000|2022-04-22 13:36:00|437.37|434.97|436.02|433.62|437.66|435.26|436.02|433.62|0
1650634620000|2022-04-22 13:37:00|431.98|429.58|431.6|429.2|431.98|429.58|431.6|429.2|0
1650634630000|2022-04-22 13:37:10|433.33|430.93|432.75|430.35|433.62|431.22|432.37|429.97|0
1650634640000|2022-04-22 13:37:20|433.33|430.93|432.37|429.97|433.33|430.93|432.37|429.97|0
1650634650000|2022-04-22 13:37:30|433.52|431.12|436.21|433.81|436.21|433.81|433.52|431.12|0
1650634660000|2022-04-22 13:37:40|436.4|434|436.02|433.62|436.4|434|435.63|433.23|0
1650634670000|2022-04-22 13:37:50|435.44|433.04|436.31|433.91|436.31|433.91|435.44|433.04|0
1650634680000|2022-04-22 13:38:00|436.98|434.58|435.44|433.04|436.98|434.58|435.44|433.04|0
1650634690000|2022-04-22 13:38:10|435.73|433.33|436.02|433.62|436.02|433.62|435.44|433.04|0
1650634700000|2022-04-22 13:38:20|436.79|434.39|436.89|434.49|436.89|434.49|436.79|434.39|0
1650634710000|2022-04-22 13:38:30|436.5|434.1|437.56|435.16|437.94|435.54|436.5|434.1|0
1650634720000|2022-04-22 13:38:40|437.75|435.35|437.94|435.54|438.33|435.93|437.75|435.35|0
1650634730000|2022-04-22 13:38:50|438.33|435.93|437.08|434.68|438.33|435.93|437.08|434.68|0
1650634740000|2022-04-22 13:39:00|436.21|433.81|435.63|433.23|436.21|433.81|434.86|432.46|0
1650634750000|2022-04-22 13:39:10|436.21|433.81|437.75|435.35|437.75|435.35|436.21|433.81|0
1650634760000|2022-04-22 13:39:20|437.56|435.16|439.1|436.7|439.1|436.7|437.56|435.16|0
1650634770000|2022-04-22 13:39:30|439.68|437.28|442.2|439.8|442.2|439.8|439.68|437.28|0
1650634780000|2022-04-22 13:39:40|441.81|439.41|441.42|439.02|442|439.6|441.42|439.02|0
1650634790000|2022-04-22 13:39:50|441.61|439.21|442.3|439.9|442.39|439.99|441.61|439.21|0
1650634800000|2022-04-22 13:40:00|442.78|440.38|443.55|441.15|443.55|441.15|442.78|440.38|0
1650634810000|2022-04-22 13:40:10|442.58|440.18|443.36|440.96|443.36|440.96|441.61|439.21|0
1650634820000|2022-04-22 13:40:20|443.16|440.76|443.94|441.54|444.13|441.73|443.16|440.76|0
1650634830000|2022-04-22 13:40:30|443.75|441.35|444.13|441.73|444.13|441.73|443.55|441.15|0
1650634840000|2022-04-22 13:40:40|443.94|441.54|444.13|441.73|444.43|442.03|443.75|441.35|0
1650634850000|2022-04-22 13:40:50|443.94|441.54|444.91|442.51|444.91|442.51|443.94|441.54|0
1650634860000|2022-04-22 13:41:00|445.3|442.9|444.91|442.51|445.3|442.9|444.72|442.32|0
1650634870000|2022-04-22 13:41:10|444.52|442.12|445.69|443.29|445.69|443.29|444.52|442.12|0
1650634880000|2022-04-22 13:41:20|445.88|443.48|445.21|442.81|445.88|443.48|444.91|442.51|0
1650634890000|2022-04-22 13:41:30|445.6|443.2|446.37|443.97|446.37|443.97|445.6|443.2|0
1650634900000|2022-04-22 13:41:40|446.08|443.68|445.3|442.9|446.08|443.68|444.13|441.73|0
1650634910000|2022-04-22 13:41:50|445.11|442.71|444.72|442.32|445.11|442.71|443.94|441.54|0
1650634920000|2022-04-22 13:42:00|444.24|441.84|444.82|442.42|444.82|442.42|444.24|441.84|0
1650634930000|2022-04-22 13:42:10|445.49|443.09|443.75|441.35|445.49|443.09|443.75|441.35|0
1650634940000|2022-04-22 13:42:20|444.24|441.84|444.13|441.73|444.24|441.84|443.75|441.35|0
1650634950000|2022-04-22 13:42:30|443.94|441.54|443.75|441.35|444.13|441.73|443.75|441.35|0
1650634960000|2022-04-22 13:42:40|443.55|441.15|446.08|443.68|446.08|443.68|443.55|441.15|0
1650634970000|2022-04-22 13:42:50|445.11|442.71|445.88|443.48|445.88|443.48|445.11|442.71|0
1650634980000|2022-04-22 13:43:00|445.69|443.29|446.27|443.87|446.27|443.87|445.69|443.29|0
1650634990000|2022-04-22 13:43:10|446.18|443.78|446.27|443.87|446.27|443.87|446.18|443.78|0
1650635000000|2022-04-22 13:43:20|448.03|445.63|447.64|445.24|448.03|445.63|447.44|445.04|0
1650635010000|2022-04-22 13:43:30|447.83|445.43|448.22|445.82|448.22|445.82|447.83|445.43|0
1650635020000|2022-04-22 13:43:40|448.61|446.21|448.81|446.41|449.2|446.8|448.61|446.21|0
1650635030000|2022-04-22 13:43:50|448.03|445.63|449.78|447.38|449.98|447.58|448.03|445.63|0
1650635040000|2022-04-22 13:44:00|449.39|446.99|450.37|447.97|450.37|447.97|449.39|446.99|0
1650635050000|2022-04-22 13:44:10|450.27|447.87|452.13|449.73|452.13|449.73|450.27|447.87|0
1650635060000|2022-04-22 13:44:20|452.72|450.32|452.72|450.32|452.72|450.32|452.43|450.03|0
1650635070000|2022-04-22 13:44:30|452.91|450.51|451.35|448.95|452.91|450.51|451.15|448.75|0
1650635080000|2022-04-22 13:44:40|450.76|448.36|451.77|449.37|451.77|449.37|450.56|448.16|0
1650635090000|2022-04-22 13:44:50|451.57|449.17|451.57|449.17|451.77|449.37|451.38|448.98|0
1650635100000|2022-04-22 13:45:00|451.96|449.56|453.14|450.74|453.14|450.74|451.96|449.56|0
1650635110000|2022-04-22 13:45:10|452.55|450.15|450.6|448.2|452.55|450.15|449.43|447.03|0
1650635120000|2022-04-22 13:45:20|451.03|448.63|449.5|447.1|451.03|448.63|449.5|447.1|0
1650635130000|2022-04-22 13:45:30|448.63|446.23|449.59|447.19|449.59|447.19|448.63|446.23|0
1650635140000|2022-04-22 13:45:40|449.55|447.15|448.19|445.79|449.55|447.15|448.19|445.79|0
1650635150000|2022-04-22 13:45:50|447.51|445.11|447.9|445.5|447.9|445.5|447.03|444.63|0
1650635160000|2022-04-22 13:46:00|449.84|447.44|450.67|448.27|450.67|448.27|449.84|447.44|0
1650635170000|2022-04-22 13:46:10|451.94|449.54|449|446.6|451.94|449.54|449|446.6|0
1650635180000|2022-04-22 13:46:20|448.81|446.41|450.24|447.84|450.24|447.84|448.61|446.21|0
1650635190000|2022-04-22 13:46:30|449.26|446.86|450.04|447.64|450.04|447.64|449.26|446.86|0
1650635200000|2022-04-22 13:46:40|449.26|446.86|448|445.6|449.85|447.45|448|445.6|0
1650635210000|2022-04-22 13:46:50|447.31|444.91|446.2|443.8|447.75|445.35|446.2|443.8|0
1650635220000|2022-04-22 13:47:00|445.61|443.21|447.46|445.06|447.46|445.06|445.33|442.93|0
1650635230000|2022-04-22 13:47:10|448.14|445.74|447.94|445.54|448.72|446.32|447.94|445.54|0
1650635240000|2022-04-22 13:47:20|447.75|445.35|448.72|446.32|448.72|446.32|447.75|445.35|0
1650635250000|2022-04-22 13:47:30|449.5|447.1|448.52|446.12|449.69|447.29|448.52|446.12|0
1650635260000|2022-04-22 13:47:40|448.72|446.32|448.91|446.51|449.11|446.71|448.72|446.32|0
1650635270000|2022-04-22 13:47:50|449.3|446.9|449.5|447.1|449.5|447.1|448.91|446.51|0
1650635280000|2022-04-22 13:48:00|449.3|446.9|449.3|446.9|449.89|447.49|449.3|446.9|0
1650635290000|2022-04-22 13:48:10|448.91|446.51|449.79|447.39|449.89|447.49|448.91|446.51|0
1650635300000|2022-04-22 13:48:20|448.43|446.03|448.33|445.93|449.5|447.1|448.33|445.93|0
1650635310000|2022-04-22 13:48:30|446.58|444.18|446.97|444.57|447.17|444.77|446.58|444.18|0
1650635320000|2022-04-22 13:48:40|446.2|443.8|447.27|444.87|447.36|444.96|446.2|443.8|0
1650635330000|2022-04-22 13:48:50|447.46|445.06|448.33|445.93|449.01|446.61|447.46|445.06|0
1650635340000|2022-04-22 13:49:00|448.52|446.12|449.01|446.61|449.01|446.61|448.52|446.12|0
1650635350000|2022-04-22 13:49:10|448.14|445.74|448.52|446.12|449.01|446.61|448.14|445.74|0
1650635360000|2022-04-22 13:49:20|448.33|445.93|448.33|445.93|448.72|446.32|448.04|445.64|0
1650635370000|2022-04-22 13:49:30|447.75|445.35|446.58|444.18|447.75|445.35|446.58|444.18|0
1650635380000|2022-04-22 13:49:40|446.39|443.99|446.68|444.28|446.97|444.57|445.33|442.93|0
1650635390000|2022-04-22 13:49:50|446.39|443.99|445.23|442.83|446.58|444.18|445.23|442.83|0
1650635400000|2022-04-22 13:50:00|444.06|441.66|446|443.6|446|443.6|444.06|441.66|0
1650635410000|2022-04-22 13:50:10|446.19|443.79|446|443.6|446.19|443.79|445.81|443.41|0
1650635420000|2022-04-22 13:50:20|445.42|443.02|444.26|441.86|446|443.6|444.26|441.86|0
1650635430000|2022-04-22 13:50:30|441.36|438.96|441.94|439.54|442.23|439.83|441.36|438.96|0
1650635440000|2022-04-22 13:50:40|442.33|439.93|443.48|441.08|443.48|441.08|442.33|439.93|0
1650635450000|2022-04-22 13:50:50|443.58|441.18|443.1|440.7|443.58|441.18|443.1|440.7|0
1650635460000|2022-04-22 13:51:00|443.29|440.89|445.81|443.41|445.81|443.41|443.29|440.89|0
1650635470000|2022-04-22 13:51:10|445.42|443.02|446|443.6|446|443.6|445.42|443.02|0
1650635480000|2022-04-22 13:51:20|446.49|444.09|446.19|443.79|446.49|444.09|445.81|443.41|0
1650635490000|2022-04-22 13:51:30|446.39|443.99|446.49|444.09|446.49|444.09|446.39|443.99|0
1650635500000|2022-04-22 13:51:40|446.58|444.18|445.42|443.02|446.58|444.18|445.23|442.83|0
1650635510000|2022-04-22 13:51:50|444.45|442.05|442.9|440.5|444.45|442.05|442.9|440.5|0
1650635520000|2022-04-22 13:52:00|441.17|438.77|441.75|439.35|441.75|439.35|441.17|438.77|0
1650635530000|2022-04-22 13:52:10|441.36|438.96|440.11|437.71|441.36|438.96|439.82|437.42|0
1650635540000|2022-04-22 13:52:20|439.82|437.42|439.63|437.23|440.01|437.61|439.05|436.65|0
1650635550000|2022-04-22 13:52:30|439.43|437.03|441.17|438.77|441.17|438.77|439.43|437.03|0
1650635560000|2022-04-22 13:52:40|440.78|438.38|441.36|438.96|441.36|438.96|440.69|438.29|0
1650635570000|2022-04-22 13:52:50|441.17|438.77|441.36|438.96|441.36|438.96|440.78|438.38|0
1650635580000|2022-04-22 13:53:00|439.3|436.9|440.72|438.32|440.72|438.32|438.91|436.51|0
1650635590000|2022-04-22 13:53:10|442.07|439.67|441.1|438.7|442.26|439.86|441.1|438.7|0
1650635600000|2022-04-22 13:53:20|441.3|438.9|442.26|439.86|442.65|440.25|441.3|438.9|0
1650635610000|2022-04-22 13:53:30|443.43|441.03|443.43|441.03|444.2|441.8|443.23|440.83|0
1650635620000|2022-04-22 13:53:40|443.81|441.41|443.62|441.22|444.2|441.8|443.43|441.03|0
1650635630000|2022-04-22 13:53:50|443.81|441.41|442.65|440.25|443.81|441.41|442.65|440.25|0
1650635640000|2022-04-22 13:54:00|442.46|440.06|442.46|440.06|443.04|440.64|442.46|440.06|0
1650635650000|2022-04-22 13:54:10|442.07|439.67|443.04|440.64|443.04|440.64|442.07|439.67|0
1650635660000|2022-04-22 13:54:20|442.84|440.44|443.23|440.83|443.33|440.93|442.65|440.25|0
1650635670000|2022-04-22 13:54:30|444.59|442.19|444.98|442.58|445.37|442.97|444.59|442.19|0
1650635680000|2022-04-22 13:54:40|444.78|442.38|443.43|441.03|444.98|442.58|443.43|441.03|0
1650635690000|2022-04-22 13:54:50|442.75|440.35|442.75|440.35|442.75|440.35|441.88|439.48|0
1650635700000|2022-04-22 13:55:00|443.81|441.41|443.04|440.64|443.81|441.41|443.04|440.64|0
1650635710000|2022-04-22 13:55:10|443.23|440.83|442.07|439.67|443.23|440.83|442.07|439.67|0
1650635720000|2022-04-22 13:55:20|441.88|439.48|443.81|441.41|443.81|441.41|441.88|439.48|0
1650635730000|2022-04-22 13:55:30|443.42|441.02|443.81|441.41|443.81|441.41|443.42|441.02|0
1650635740000|2022-04-22 13:55:40|444.39|441.99|444.98|442.58|445.08|442.68|444.39|441.99|0
1650635750000|2022-04-22 13:55:50|444.59|442.19|444.39|441.99|445.37|442.97|444.39|441.99|0
1650635760000|2022-04-22 13:56:00|444.59|442.19|446.34|443.94|446.92|444.52|444.59|442.19|0
1650635770000|2022-04-22 13:56:10|446.73|444.33|447.12|444.72|448.28|445.88|446.73|444.33|0
1650635780000|2022-04-22 13:56:20|447.89|445.49|448.87|446.47|448.87|446.47|447.89|445.49|0
1650635790000|2022-04-22 13:56:30|447.89|445.49|448.28|445.88|448.67|446.27|447.89|445.49|0
1650635800000|2022-04-22 13:56:40|447.5|445.1|447.89|445.49|447.89|445.49|446.92|444.52|0
1650635810000|2022-04-22 13:56:50|448.09|445.69|448.09|445.69|448.28|445.88|447.89|445.49|0
1650635820000|2022-04-22 13:57:00|447.89|445.49|447.36|444.96|447.94|445.54|447.31|444.91|0
1650635830000|2022-04-22 13:57:10|447.55|445.15|447.85|445.45|447.94|445.54|447.55|445.15|0
1650635840000|2022-04-22 13:57:20|448.52|446.12|448.13|445.73|448.52|446.12|447.94|445.54|0
1650635850000|2022-04-22 13:57:30|447.94|445.54|448.13|445.73|448.13|445.73|447.55|445.15|0
1650635860000|2022-04-22 13:57:40|448.91|446.51|449.1|446.7|449.1|446.7|448.91|446.51|0
1650635870000|2022-04-22 13:57:50|448.52|446.12|448.13|445.73|448.52|446.12|447.94|445.54|0
1650635880000|2022-04-22 13:58:00|447.94|445.54|447.55|445.15|447.94|445.54|447.36|444.96|0
1650635890000|2022-04-22 13:58:10|447.46|445.06|448.91|446.51|448.91|446.51|447.46|445.06|0
1650635900000|2022-04-22 13:58:20|448.52|446.12|448.52|446.12|448.52|446.12|448.13|445.73|0
1650635910000|2022-04-22 13:58:30|448.91|446.51|448.33|445.93|448.91|446.51|448.33|445.93|0
1650635920000|2022-04-22 13:58:40|448.91|446.51|448.91|446.51|449.88|447.48|448.91|446.51|0
1650635930000|2022-04-22 13:58:50|448.52|446.12|449.3|446.9|449.3|446.9|448.52|446.12|0
1650635940000|2022-04-22 13:59:00|450.47|448.07|450.27|447.87|450.47|448.07|449.88|447.48|0
1650635950000|2022-04-22 13:59:10|452.03|449.63|451.83|449.43|452.03|449.63|451.44|449.04|0
1650635960000|2022-04-22 13:59:20|452.22|449.82|450.66|448.26|452.22|449.82|450.47|448.07|0
1650635970000|2022-04-22 13:59:30|451.05|448.65|451.64|449.24|451.64|449.24|451.05|448.65|0
1650635980000|2022-04-22 13:59:40|451.05|448.65|451.64|449.24|451.64|449.24|451.05|448.65|0
1650635990000|2022-04-22 13:59:50|451.44|449.04|451.05|448.65|451.44|449.04|451.05|448.65|0
1650636000000|2022-04-22 14:00:00|450.27|447.87|450.27|447.87|450.27|447.87|450.27|447.87|0
1650636060000|2022-04-22 14:01:00|444.45|442.05|443.48|441.08|444.45|442.05|443.09|440.69|0
1650636070000|2022-04-22 14:01:10|443.67|441.27|441.74|439.34|443.67|441.27|441.74|439.34|0
1650636080000|2022-04-22 14:01:20|442.51|440.11|443.09|440.69|443.09|440.69|441.94|439.54|0
1650636090000|2022-04-22 14:01:30|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1650636100000|2022-04-22 14:01:40|444.35|441.95|444.06|441.66|444.35|441.95|443.67|441.27|0
1650636110000|2022-04-22 14:01:50|443.87|441.47|444.45|442.05|444.45|442.05|443.67|441.27|0
1650636120000|2022-04-22 14:02:00|444.64|442.24|447.35|444.95|447.74|445.34|444.64|442.24|0
1650636130000|2022-04-22 14:02:10|447.16|444.76|446.77|444.37|447.16|444.76|446.77|444.37|0
1650636140000|2022-04-22 14:02:20|447.35|444.95|449.49|447.09|450.08|447.68|447.35|444.95|0
1650636150000|2022-04-22 14:02:30|449.3|446.9|448.52|446.12|449.3|446.9|448.52|446.12|0
1650636160000|2022-04-22 14:02:40|449.01|446.61|450.08|447.68|450.08|447.68|449.01|446.61|0
1650636170000|2022-04-22 14:02:50|449.1|446.7|449.1|446.7|449.1|446.7|448.33|445.93|0
1650636180000|2022-04-22 14:03:00|448.52|446.12|449.49|447.09|449.49|447.09|448.52|446.12|0
1650636190000|2022-04-22 14:03:10|449.3|446.9|449.1|446.7|449.69|447.29|448.91|446.51|0
1650636200000|2022-04-22 14:03:20|448.91|446.51|449.3|446.9|449.3|446.9|448.52|446.12|0
1650636210000|2022-04-22 14:03:30|449.49|447.09|448.71|446.31|449.49|447.09|448.71|446.31|0
1650636220000|2022-04-22 14:03:40|448.52|446.12|448.91|446.51|449.3|446.9|448.52|446.12|0
1650636230000|2022-04-22 14:03:50|449.01|446.61|447.55|445.15|449.1|446.7|447.55|445.15|0
1650636240000|2022-04-22 14:04:00|448.91|446.51|448.52|446.12|448.91|446.51|448.52|446.12|0
1650636250000|2022-04-22 14:04:10|448.71|446.31|449.1|446.7|449.49|447.09|448.33|445.93|0
1650636260000|2022-04-22 14:04:20|449.69|447.29|451.05|448.65|451.05|448.65|448.52|446.12|0
1650636270000|2022-04-22 14:04:30|451.24|448.84|450.46|448.06|451.24|448.84|450.46|448.06|0
1650636280000|2022-04-22 14:04:40|450.08|447.68|450.27|447.87|450.46|448.06|450.08|447.68|0
1650636290000|2022-04-22 14:04:50|450.66|448.26|450.18|447.78|450.66|448.26|450.18|447.78|0
1650636360000|2022-04-22 14:06:00|442.9|440.5|442.9|440.5|443.29|440.89|442.9|440.5|0
1650636370000|2022-04-22 14:06:10|442.71|440.31|441.93|439.53|442.71|440.31|441.93|439.53|0
1650636380000|2022-04-22 14:06:20|440.97|438.57|440.78|438.38|440.97|438.57|440.39|437.99|0
1650636390000|2022-04-22 14:06:30|440.58|438.18|440.78|438.38|440.78|438.38|440.39|437.99|0
1650636400000|2022-04-22 14:06:40|440.58|438.18|440.39|437.99|440.78|438.38|440.39|437.99|0
1650636410000|2022-04-22 14:06:50|439.81|437.41|438.28|435.88|439.81|437.41|438.28|435.88|0
1650636420000|2022-04-22 14:07:00|438.08|435.68|438.85|436.45|438.85|436.45|437.7|435.3|0
1650636430000|2022-04-22 14:07:10|440.01|437.61|440.58|438.18|440.58|438.18|439.72|437.32|0
1650636440000|2022-04-22 14:07:20|440.39|437.99|440.78|438.38|440.78|438.38|440.01|437.61|0
1650636450000|2022-04-22 14:07:30|440.39|437.99|439.81|437.41|440.39|437.99|439.81|437.41|0
1650636460000|2022-04-22 14:07:40|440.2|437.8|440.01|437.61|440.78|438.38|440.01|437.61|0
1650636470000|2022-04-22 14:07:50|439.62|437.22|438.85|436.45|439.62|437.22|438.85|436.45|0
1650636480000|2022-04-22 14:08:00|440.01|437.61|440.39|437.99|440.39|437.99|440.01|437.61|0
1650636490000|2022-04-22 14:08:10|440.78|438.38|441.74|439.34|441.74|439.34|440.78|438.38|0
1650636500000|2022-04-22 14:08:20|440.01|437.61|439.81|437.41|440.01|437.61|438.95|436.55|0
1650636510000|2022-04-22 14:08:30|439.62|437.22|441.93|439.53|441.93|439.53|439.62|437.22|0
1650636520000|2022-04-22 14:08:40|441.55|439.15|442.51|440.11|442.51|440.11|441.55|439.15|0
1650636530000|2022-04-22 14:08:50|442.96|440.56|441.68|439.28|442.96|440.56|440.71|438.31|0
1650636540000|2022-04-22 14:09:00|441.29|438.89|440.71|438.31|441.29|438.89|439.74|437.34|0
1650636550000|2022-04-22 14:09:10|441.39|438.99|440.71|438.31|441.39|438.99|440.52|438.12|0
1650636560000|2022-04-22 14:09:20|439.74|437.34|440.32|437.92|440.9|438.5|439.74|437.34|0
1650636570000|2022-04-22 14:09:30|440.13|437.73|439.94|437.54|440.13|437.73|439.94|437.54|0
1650636580000|2022-04-22 14:09:40|440.13|437.73|439.74|437.34|440.13|437.73|439.74|437.34|0
1650636590000|2022-04-22 14:09:50|439.55|437.15|440.32|437.92|440.52|438.12|439.16|436.76|0
1650636600000|2022-04-22 14:10:00|440.13|437.73|441.1|438.7|441.1|438.7|440.13|437.73|0
1650636610000|2022-04-22 14:10:10|441.68|439.28|442.65|440.25|442.84|440.44|441.68|439.28|0
1650636620000|2022-04-22 14:10:20|441.29|438.89|442.45|440.05|442.65|440.25|441.1|438.7|0
1650636630000|2022-04-22 14:10:30|442.65|440.25|444.39|441.99|444.39|441.99|442.45|440.05|0
1650636640000|2022-04-22 14:10:40|444.2|441.8|444.39|441.99|444.59|442.19|444.2|441.8|0
1650636650000|2022-04-22 14:10:50|442.84|440.44|443.23|440.83|443.23|440.83|442.84|440.44|0
1650636660000|2022-04-22 14:11:00|443.03|440.63|442.84|440.44|443.03|440.63|442.84|440.44|0
1650636670000|2022-04-22 14:11:10|442.26|439.86|441.87|439.47|442.26|439.86|441.29|438.89|0
1650636680000|2022-04-22 14:11:20|441.48|439.08|442.26|439.86|442.26|439.86|441.48|439.08|0
1650636690000|2022-04-22 14:11:30|442.75|440.35|443.81|441.41|443.81|441.41|442.75|440.35|0
1650636700000|2022-04-22 14:11:40|444.2|441.8|444.1|441.7|444.2|441.8|443.62|441.22|0
1650636710000|2022-04-22 14:11:50|443.81|441.41|445.56|443.16|445.56|443.16|443.81|441.41|0
1650636720000|2022-04-22 14:12:00|444.97|442.57|445.17|442.77|445.17|442.77|444.88|442.48|0
1650636730000|2022-04-22 14:12:10|444.97|442.57|444.97|442.57|445.75|443.35|444.97|442.57|0
1650636740000|2022-04-22 14:12:20|444.78|442.38|446.05|443.65|446.05|443.65|444.78|442.38|0
1650636750000|2022-04-22 14:12:30|445.75|443.35|446.72|444.32|446.72|444.32|445.75|443.35|0
1650636760000|2022-04-22 14:12:40|447.5|445.1|446.92|444.52|447.7|445.3|446.92|444.52|0
1650636770000|2022-04-22 14:12:50|447.11|444.71|446.72|444.32|447.31|444.91|446.72|444.32|0
1650636780000|2022-04-22 14:13:00|446.34|443.94|445.75|443.35|446.34|443.94|445.56|443.16|0
1650636790000|2022-04-22 14:13:10|446.34|443.94|446.72|444.32|446.72|444.32|446.14|443.74|0
1650636800000|2022-04-22 14:13:20|447.02|444.62|445.95|443.55|447.11|444.71|445.95|443.55|0
1650636810000|2022-04-22 14:13:30|446.34|443.94|447.11|444.71|447.11|444.71|446.34|443.94|0
1650636820000|2022-04-22 14:13:40|446.92|444.52|447.31|444.91|447.31|444.91|446.92|444.52|0
1650636830000|2022-04-22 14:13:50|447.11|444.71|447.7|445.3|447.7|445.3|446.92|444.52|0
1650636840000|2022-04-22 14:14:00|446.92|444.52|448.09|445.69|448.09|445.69|446.92|444.52|0
1650636850000|2022-04-22 14:14:10|447.89|445.49|448.48|446.08|448.48|446.08|447.89|445.49|0
1650636860000|2022-04-22 14:14:20|448.28|445.88|448.09|445.69|448.28|445.88|447.7|445.3|0
1650636870000|2022-04-22 14:14:30|448.67|446.27|447.5|445.1|448.67|446.27|447.5|445.1|0
1650636880000|2022-04-22 14:14:40|447.11|444.71|447.89|445.49|447.89|445.49|447.11|444.71|0
1650636890000|2022-04-22 14:14:50|448.28|445.88|447.5|445.1|448.28|445.88|447.5|445.1|0
1650636900000|2022-04-22 14:15:00|447.7|445.3|448.09|445.69|448.09|445.69|447.31|444.91|0
1650636910000|2022-04-22 14:15:10|447.5|445.1|447.5|445.1|447.8|445.4|447.5|445.1|0
1650636920000|2022-04-22 14:15:20|448.19|445.79|447.31|444.91|448.48|446.08|447.31|444.91|0
1650636930000|2022-04-22 14:15:30|447.7|445.3|448.67|446.27|448.67|446.27|447.7|445.3|0
1650636940000|2022-04-22 14:15:40|448.87|446.47|449.65|447.25|450.23|447.83|448.87|446.47|0
1650636950000|2022-04-22 14:15:50|449.45|447.05|450.04|447.64|450.63|448.23|449.45|447.05|0
1650636980000|2022-04-22 14:16:20|452.19|449.79|452.97|450.57|453.17|450.77|452.19|449.79|0
1650636990000|2022-04-22 14:16:30|453.17|450.77|452.97|450.57|453.47|451.07|452.97|450.57|0
1650637000000|2022-04-22 14:16:40|453.17|450.77|453.08|450.68|453.17|450.77|452.97|450.57|0
1650637010000|2022-04-22 14:16:50|453.17|450.77|453.37|450.97|453.37|450.97|452.97|450.57|0
1650637020000|2022-04-22 14:17:00|452.97|450.57|453.17|450.77|453.37|450.97|452.97|450.57|0
1650637030000|2022-04-22 14:17:10|452.97|450.57|454.15|451.75|454.15|451.75|452.97|450.57|0
1650637040000|2022-04-22 14:17:20|453.56|451.16|452.58|450.18|453.56|451.16|452.58|450.18|0
1650637050000|2022-04-22 14:17:30|452.78|450.38|452.39|449.99|452.78|450.38|452.39|449.99|0
1650637060000|2022-04-22 14:17:40|451.99|449.59|451.99|449.59|452.39|449.99|451.99|449.59|0
1650637070000|2022-04-22 14:17:50|452.39|449.99|452.97|450.57|452.97|450.57|452.39|449.99|0
1650637080000|2022-04-22 14:18:00|453.08|450.68|452.19|449.79|453.08|450.68|452.19|449.79|0
1650637090000|2022-04-22 14:18:10|451.99|449.59|453.17|450.77|453.17|450.77|451.99|449.59|0
1650637100000|2022-04-22 14:18:20|453.37|450.97|453.47|451.07|453.47|451.07|453.17|450.77|0
1650637110000|2022-04-22 14:18:30|453.37|450.97|453.37|450.97|453.56|451.16|453.37|450.97|0
1650637120000|2022-04-22 14:18:40|452.58|450.18|453.17|450.77|453.17|450.77|452.58|450.18|0
1650637130000|2022-04-22 14:18:50|453.37|450.97|452.97|450.57|453.37|450.97|452.78|450.38|0
1650637140000|2022-04-22 14:19:00|452.58|450.18|452.19|449.79|452.78|450.38|452.19|449.79|0
1650637150000|2022-04-22 14:19:10|451.41|449.01|452.58|450.18|452.58|450.18|451.41|449.01|0
1650637160000|2022-04-22 14:19:20|452.39|449.99|453.39|450.99|453.39|450.99|452.39|449.99|0
1650637170000|2022-04-22 14:19:30|452.31|449.91|452.73|450.33|453.52|451.12|452.31|449.91|0
1650637180000|2022-04-22 14:19:40|453.13|450.73|454.49|452.09|454.49|452.09|453.13|450.73|0
1650637190000|2022-04-22 14:19:50|454.3|451.9|455.11|452.71|455.11|452.71|454.3|451.9|0
1650637200000|2022-04-22 14:20:00|455.21|452.81|456.48|454.08|456.48|454.08|455.21|452.81|0
1650637210000|2022-04-22 14:20:10|456.28|453.88|455.89|453.49|456.48|454.08|455.7|453.3|0
1650637220000|2022-04-22 14:20:20|456.39|453.99|456.87|454.47|457.46|455.06|456.39|453.99|0
1650637230000|2022-04-22 14:20:30|457.46|455.06|457.46|455.06|457.46|455.06|457.26|454.86|0
1650637240000|2022-04-22 14:20:40|458.24|455.84|457.85|455.45|458.24|455.84|457.85|455.45|0
1650637250000|2022-04-22 14:20:50|458.05|455.65|458.24|455.84|458.24|455.84|457.65|455.25|0
1650637260000|2022-04-22 14:21:00|458.63|456.23|458.83|456.43|458.83|456.43|458.24|455.84|0
1650637270000|2022-04-22 14:21:10|457.85|455.45|457.85|455.45|458.24|455.84|457.85|455.45|0
1650637280000|2022-04-22 14:21:20|458.24|455.84|459.81|457.41|459.81|457.41|458.24|455.84|0
1650637290000|2022-04-22 14:21:30|460.01|457.61|460.4|458|460.4|458|460.01|457.61|0
1650637300000|2022-04-22 14:21:40|460.01|457.61|459.81|457.41|460.2|457.8|459.81|457.41|0
1650637310000|2022-04-22 14:21:50|460.4|458|459.22|456.82|460.4|458|459.22|456.82|0
1650637320000|2022-04-22 14:22:00|459.61|457.21|460.4|458|460.6|458.2|459.61|457.21|0
1650637330000|2022-04-22 14:22:10|460.6|458.2|460.79|458.39|460.79|458.39|460.6|458.2|0
1650637340000|2022-04-22 14:22:20|460.6|458.2|460.6|458.2|460.6|458.2|460.4|458|0
1650637350000|2022-04-22 14:22:30|460.2|457.8|460.2|457.8|460.2|457.8|460.2|457.8|0
1650637360000|2022-04-22 14:22:40|460.7|458.3|460.6|458.2|460.79|458.39|460.6|458.2|0
1650637370000|2022-04-22 14:22:50|460.79|458.39|460.6|458.2|460.99|458.59|460.6|458.2|0
1650637380000|2022-04-22 14:23:00|460.2|457.8|460.01|457.61|460.4|458|459.81|457.41|0
1650637390000|2022-04-22 14:23:10|460.6|458.2|460.79|458.39|460.79|458.39|460.6|458.2|0
1650637400000|2022-04-22 14:23:20|460.4|458|460.2|457.8|460.4|458|460.2|457.8|0
1650637410000|2022-04-22 14:23:30|460.6|458.2|460.6|458.2|460.6|458.2|460.4|458|0
1650637420000|2022-04-22 14:23:40|460.99|458.59|460.99|458.59|460.99|458.59|460.79|458.39|0
1650637430000|2022-04-22 14:23:50|460.79|458.39|460.6|458.2|460.79|458.39|460.6|458.2|0
1650637440000|2022-04-22 14:24:00|460.79|458.39|460.7|458.3|460.99|458.59|460.7|458.3|0
1650637450000|2022-04-22 14:24:10|461.19|458.79|460.6|458.2|461.19|458.79|460.6|458.2|0
1650637460000|2022-04-22 14:24:20|460.99|458.59|461.19|458.79|461.19|458.79|460.79|458.39|0
1650637470000|2022-04-22 14:24:30|460.99|458.59|460.99|458.59|460.99|458.59|460.79|458.39|0
1650637480000|2022-04-22 14:24:40|460.79|458.39|460.01|457.61|460.99|458.59|460.01|457.61|0
1650637490000|2022-04-22 14:24:50|459.81|457.41|459.22|456.82|459.81|457.41|459.22|456.82|0
1650637500000|2022-04-22 14:25:00|459.42|457.02|459.81|457.41|459.81|457.41|459.42|457.02|0
1650637510000|2022-04-22 14:25:10|460.2|457.8|459.42|457.02|460.2|457.8|459.42|457.02|0
1650637520000|2022-04-22 14:25:20|459.61|457.21|460.2|457.8|460.4|458|459.61|457.21|0
1650637530000|2022-04-22 14:25:30|460.01|457.61|460.6|458.2|460.6|458.2|460.01|457.61|0
1650637540000|2022-04-22 14:25:40|460.4|458|460.79|458.39|460.79|458.39|460.4|458|0
1650637550000|2022-04-22 14:25:50|460.99|458.59|461.38|458.98|461.38|458.98|460.99|458.59|0
1650637560000|2022-04-22 14:26:00|461.58|459.18|460.79|458.39|461.77|459.37|460.79|458.39|0
1650637570000|2022-04-22 14:26:10|460.99|458.59|460.2|457.8|460.99|458.59|460.2|457.8|0
1650637580000|2022-04-22 14:26:20|459.81|457.41|460.01|457.61|460.4|458|459.81|457.41|0
1650637590000|2022-04-22 14:26:30|459.42|457.02|459.22|456.82|459.42|457.02|459.22|456.82|0
1650637600000|2022-04-22 14:26:40|460.01|457.61|460.01|457.61|460.4|458|460.01|457.61|0
1650637610000|2022-04-22 14:26:50|460.7|458.3|460.01|457.61|460.7|458.3|460.01|457.61|0
1650637620000|2022-04-22 14:27:00|460.6|458.2|459.61|457.21|460.6|458.2|459.61|457.21|0
1650637630000|2022-04-22 14:27:10|458.24|455.84|458.63|456.23|459.02|456.62|458.24|455.84|0
1650637640000|2022-04-22 14:27:20|458.44|456.04|458.24|455.84|458.44|456.04|458.04|455.64|0
1650637650000|2022-04-22 14:27:30|458.44|456.04|459.22|456.82|459.22|456.82|458.44|456.04|0
1650637660000|2022-04-22 14:27:40|459.02|456.62|458.83|456.43|459.22|456.82|458.63|456.23|0
1650637670000|2022-04-22 14:27:50|459.02|456.62|460.2|457.8|460.2|457.8|459.02|456.62|0
1650637680000|2022-04-22 14:28:00|460.79|458.39|460.99|458.59|460.99|458.59|460.79|458.39|0
1650637690000|2022-04-22 14:28:10|460.79|458.39|460.59|458.19|461.18|458.78|460.4|458|0
1650637700000|2022-04-22 14:28:20|460.99|458.59|460.4|458|461.09|458.69|460.4|458|0
1650637710000|2022-04-22 14:28:30|460.79|458.39|460.2|457.8|460.79|458.39|460.2|457.8|0
1650637720000|2022-04-22 14:28:40|459.81|457.41|458.93|456.53|459.81|457.41|458.93|456.53|0
1650637730000|2022-04-22 14:28:50|459.22|456.82|459.81|457.41|459.81|457.41|459.22|456.82|0
1650637740000|2022-04-22 14:29:00|460.2|457.8|460.59|458.19|460.99|458.59|460.2|457.8|0
1650637750000|2022-04-22 14:29:10|459.91|457.51|460.59|458.19|460.59|458.19|459.91|457.51|0
1650637760000|2022-04-22 14:29:20|460.2|457.8|460.79|458.39|460.79|458.39|460.2|457.8|0
1650637770000|2022-04-22 14:29:30|461.38|458.98|462.17|459.77|462.17|459.77|461.38|458.98|0
1650637780000|2022-04-22 14:29:40|462.56|460.16|461.97|459.57|462.56|460.16|461.97|459.57|0
1650637790000|2022-04-22 14:29:50|461.66|459.26|462.67|460.27|463.06|460.66|461.66|459.26|0
1650637800000|2022-04-22 14:30:00|462.87|460.47|463.45|461.05|463.45|461.05|462.87|460.47|0
1650637810000|2022-04-22 14:30:10|463.85|461.45|462.87|460.47|463.85|461.45|462.87|460.47|0
1650637820000|2022-04-22 14:30:20|464.24|461.84|462.67|460.27|464.24|461.84|462.67|460.27|0
1650637830000|2022-04-22 14:30:30|461.49|459.09|461.1|458.7|461.69|459.29|461.1|458.7|0
1650637840000|2022-04-22 14:30:40|461.3|458.9|461.3|458.9|461.3|458.9|461.1|458.7|0
1650637850000|2022-04-22 14:30:50|461.69|459.29|462.47|460.07|462.47|460.07|461.69|459.29|0
1650637860000|2022-04-22 14:31:00|462.28|459.88|462.08|459.68|462.47|460.07|462.08|459.68|0
1650637870000|2022-04-22 14:31:10|462.47|460.07|463.26|460.86|463.26|460.86|462.47|460.07|0
1650637880000|2022-04-22 14:31:20|462.87|460.47|462.47|460.07|462.87|460.47|462.47|460.07|0
1650637890000|2022-04-22 14:31:30|462.87|460.47|462.47|460.07|462.87|460.47|462.47|460.07|0
1650637900000|2022-04-22 14:31:40|462.67|460.27|462.08|459.68|462.67|460.27|461.89|459.49|0
1650637910000|2022-04-22 14:31:50|461.89|459.49|461.99|459.59|461.99|459.59|461.69|459.29|0
1650637920000|2022-04-22 14:32:00|462.67|460.27|462.28|459.88|462.67|460.27|462.08|459.68|0
1650637930000|2022-04-22 14:32:10|462.38|459.98|462.28|459.88|462.47|460.07|462.08|459.68|0
1650637940000|2022-04-22 14:32:20|462.08|459.68|462.67|460.27|462.67|460.27|461.99|459.59|0
1650637950000|2022-04-22 14:32:30|462.87|460.47|462.87|460.47|463.06|460.66|462.87|460.47|0
1650637960000|2022-04-22 14:32:40|462.47|460.07|461.89|459.49|462.67|460.27|461.89|459.49|0
1650637970000|2022-04-22 14:32:50|462.08|459.68|461.1|458.7|462.08|459.68|461.1|458.7|0
1650637980000|2022-04-22 14:33:00|460.71|458.31|461.69|459.29|461.69|459.29|460.32|457.92|0
1650637990000|2022-04-22 14:33:10|462.08|459.68|461.88|459.48|462.28|459.88|461.88|459.48|0
1650638000000|2022-04-22 14:33:20|460.91|458.51|460.91|458.51|460.91|458.51|460.32|457.92|0
1650638010000|2022-04-22 14:33:30|460.71|458.31|460.51|458.11|460.71|458.31|460.51|458.11|0
1650638020000|2022-04-22 14:33:40|460.71|458.31|460.71|458.31|460.71|458.31|460.51|458.11|0
1650638030000|2022-04-22 14:33:50|460.32|457.92|459.25|456.85|460.32|457.92|459.15|456.75|0
1650638040000|2022-04-22 14:34:00|459.34|456.94|459.14|456.74|459.34|456.94|458.95|456.55|0
1650638050000|2022-04-22 14:34:10|458.95|456.55|460.12|457.72|460.12|457.72|458.95|456.55|0
1650638060000|2022-04-22 14:34:20|459.73|457.33|458.75|456.35|459.73|457.33|458.75|456.35|0
1650638070000|2022-04-22 14:34:30|458.95|456.55|458.95|456.55|459.14|456.74|458.75|456.35|0
1650638080000|2022-04-22 14:34:40|459.14|456.74|458.75|456.35|459.14|456.74|458.56|456.16|0
1650638090000|2022-04-22 14:34:50|458.95|456.55|458.95|456.55|458.95|456.55|458.56|456.16|0
1650638100000|2022-04-22 14:35:00|458.75|456.35|458.75|456.35|458.75|456.35|458.56|456.16|0
1650638110000|2022-04-22 14:35:10|459.14|456.74|459.93|457.53|459.93|457.53|459.14|456.74|0
1650638120000|2022-04-22 14:35:20|460.32|457.92|459.93|457.53|460.32|457.92|459.93|457.53|0
1650638130000|2022-04-22 14:35:30|459.73|457.33|460.32|457.92|460.32|457.92|459.73|457.33|0
1650638140000|2022-04-22 14:35:40|460.51|458.11|460.32|457.92|460.71|458.31|460.32|457.92|0
1650638150000|2022-04-22 14:35:50|459.73|457.33|459.54|457.14|459.73|457.33|459.54|457.14|0
1650638160000|2022-04-22 14:36:00|459.93|457.53|460.12|457.72|460.12|457.72|459.93|457.53|0
1650638170000|2022-04-22 14:36:10|459.93|457.53|459.14|456.74|459.93|457.53|459.14|456.74|0
1650638180000|2022-04-22 14:36:20|458.86|456.46|457|454.6|458.86|456.46|457|454.6|0
1650638190000|2022-04-22 14:36:30|455.05|452.65|455.24|452.84|455.24|452.84|454.66|452.26|0
1650638200000|2022-04-22 14:36:40|454.85|452.45|454.27|451.87|455.24|452.84|454.27|451.87|0
1650638210000|2022-04-22 14:36:50|454.47|452.07|455.05|452.65|455.05|452.65|454.47|452.07|0
1650638220000|2022-04-22 14:37:00|455.63|453.23|455.83|453.43|456.22|453.82|455.63|453.23|0
1650638230000|2022-04-22 14:37:10|456.02|453.62|457.19|454.79|457.29|454.89|456.02|453.62|0
1650638240000|2022-04-22 14:37:20|457.39|454.99|457.97|455.57|457.97|455.57|457.39|454.99|0
1650638250000|2022-04-22 14:37:30|457.58|455.18|457.97|455.57|457.97|455.57|457.58|455.18|0
1650638260000|2022-04-22 14:37:40|457.78|455.38|458.75|456.35|458.75|456.35|457.78|455.38|0
1650638270000|2022-04-22 14:37:50|458.56|456.16|458.75|456.35|459.34|456.94|458.56|456.16|0
1650638280000|2022-04-22 14:38:00|458.95|456.55|460.12|457.72|460.12|457.72|458.95|456.55|0
1650638290000|2022-04-22 14:38:10|460.03|457.63|461.3|458.9|461.3|458.9|460.03|457.63|0
1650638300000|2022-04-22 14:38:20|460.81|458.41|460.9|458.5|461.3|458.9|460.81|458.41|0
1650638310000|2022-04-22 14:38:30|460.51|458.11|460.9|458.5|460.9|458.5|460.51|458.11|0
1650638320000|2022-04-22 14:38:40|460.71|458.31|461.3|458.9|461.3|458.9|460.71|458.31|0
1650638330000|2022-04-22 14:38:50|462.08|459.68|462.08|459.68|462.28|459.88|462.08|459.68|0
1650638340000|2022-04-22 14:39:00|461.3|458.9|461.1|458.7|461.3|458.9|460.9|458.5|0
1650638350000|2022-04-22 14:39:10|461.69|459.29|460.71|458.31|461.69|459.29|460.71|458.31|0
1650638360000|2022-04-22 14:39:20|460.9|458.5|461.49|459.09|461.49|459.09|460.51|458.11|0
1650638370000|2022-04-22 14:39:30|460.9|458.5|460.51|458.11|460.9|458.5|460.51|458.11|0
1650638380000|2022-04-22 14:39:40|460.12|457.72|460.42|458.02|460.9|458.5|460.12|457.72|0
1650638390000|2022-04-22 14:39:50|460.12|457.72|461.88|459.48|461.88|459.48|460.12|457.72|0
1650638400000|2022-04-22 14:40:00|462.27|459.87|462.86|460.46|463.84|461.44|462.27|459.87|0
1650638410000|2022-04-22 14:40:10|463.06|460.66|462.47|460.07|463.36|460.96|462.47|460.07|0
1650638420000|2022-04-22 14:40:20|461.88|459.48|461.69|459.29|461.88|459.48|461.49|459.09|0
1650638430000|2022-04-22 14:40:30|461.88|459.48|463.26|460.86|463.26|460.86|461.88|459.48|0
1650638440000|2022-04-22 14:40:40|463.06|460.66|463.26|460.86|463.26|460.86|462.67|460.27|0
1650638450000|2022-04-22 14:40:50|463.45|461.05|463.65|461.25|463.65|461.25|463.45|461.05|0
1650638460000|2022-04-22 14:41:00|463.84|461.44|464.04|461.64|464.04|461.64|463.65|461.25|0
1650638470000|2022-04-22 14:41:10|463.84|461.44|464.24|461.84|464.24|461.84|463.84|461.44|0
1650638480000|2022-04-22 14:41:20|464.43|462.03|464.24|461.84|464.63|462.23|464.24|461.84|0
1650638490000|2022-04-22 14:41:30|464.04|461.64|465.22|462.82|465.22|462.82|464.04|461.64|0
1650638500000|2022-04-22 14:41:40|465.42|463.02|466.2|463.8|466.2|463.8|465.42|463.02|0
1650638510000|2022-04-22 14:41:50|466.4|464|466.01|463.61|466.4|464|465.81|463.41|0
1650638520000|2022-04-22 14:42:00|465.81|463.41|466.01|463.61|466.01|463.61|465.42|463.02|0
1650638530000|2022-04-22 14:42:10|466.4|464|466.2|463.8|466.4|464|465.81|463.41|0
1650638540000|2022-04-22 14:42:20|465.81|463.41|465.61|463.21|465.81|463.41|465.42|463.02|0
1650638550000|2022-04-22 14:42:30|466.01|463.61|466.01|463.61|466.01|463.61|465.81|463.41|0
1650638560000|2022-04-22 14:42:40|466.4|464|466.4|464|466.6|464.2|466.4|464|0
1650638570000|2022-04-22 14:42:50|466.79|464.39|466.4|464|466.79|464.39|466.4|464|0
1650638580000|2022-04-22 14:43:00|466.79|464.39|465.61|463.21|466.79|464.39|465.61|463.21|0
1650638590000|2022-04-22 14:43:10|465.22|462.82|465.81|463.41|465.81|463.41|465.22|462.82|0
1650638600000|2022-04-22 14:43:20|465.42|463.02|464.24|461.84|465.42|463.02|464.24|461.84|0
1650638610000|2022-04-22 14:43:30|464.43|462.03|464.43|462.03|464.43|462.03|464.04|461.64|0
1650638620000|2022-04-22 14:43:40|464.04|461.64|464.43|462.03|464.63|462.23|464.04|461.64|0
1650638630000|2022-04-22 14:43:50|464.24|461.84|465.22|462.82|465.22|462.82|464.24|461.84|0
1650638640000|2022-04-22 14:44:00|465.02|462.62|464.83|462.43|465.61|463.21|464.83|462.43|0
1650638650000|2022-04-22 14:44:10|464.63|462.23|464.63|462.23|464.83|462.43|464.63|462.23|0
1650638660000|2022-04-22 14:44:20|464.24|461.84|463.65|461.25|464.24|461.84|463.65|461.25|0
1650638670000|2022-04-22 14:44:30|464.24|461.84|464.04|461.64|464.24|461.84|464.04|461.64|0
1650638680000|2022-04-22 14:44:40|463.45|461.05|463.84|461.44|463.84|461.44|463.45|461.05|0
1650638690000|2022-04-22 14:44:50|464.04|461.64|463.65|461.25|464.04|461.64|463.65|461.25|0
1650638700000|2022-04-22 14:45:00|464.04|461.64|463.84|461.44|464.04|461.64|463.45|461.05|0
1650638710000|2022-04-22 14:45:10|464.04|461.64|464.63|462.23|464.63|462.23|463.84|461.44|0
1650638720000|2022-04-22 14:45:20|464.43|462.03|464.24|461.84|464.43|462.03|464.24|461.84|0
1650638730000|2022-04-22 14:45:30|463.84|461.44|463.45|461.05|464.04|461.64|463.45|461.05|0
1650638740000|2022-04-22 14:45:40|463.25|460.85|462.27|459.87|463.45|461.05|462.27|459.87|0
1650638750000|2022-04-22 14:45:50|462.47|460.07|462.86|460.46|462.86|460.46|462.47|460.07|0
1650638760000|2022-04-22 14:46:00|463.06|460.66|463.45|461.05|463.65|461.25|463.06|460.66|0
1650638770000|2022-04-22 14:46:10|463.65|461.25|462.47|460.07|463.65|461.25|462.47|460.07|0
1650638780000|2022-04-22 14:46:20|462.66|460.26|464.43|462.03|464.43|462.03|462.66|460.26|0
1650638790000|2022-04-22 14:46:30|464.24|461.84|464.04|461.64|464.24|461.84|463.84|461.44|0
1650638800000|2022-04-22 14:46:40|464.43|462.03|464.82|462.42|464.82|462.42|464.43|462.03|0
1650638810000|2022-04-22 14:46:50|464.63|462.23|465.02|462.62|465.02|462.62|464.63|462.23|0
1650638820000|2022-04-22 14:47:00|464.43|462.03|463.45|461.05|464.43|462.03|463.45|461.05|0
1650638830000|2022-04-22 14:47:10|463.65|461.25|463.25|460.85|463.65|461.25|463.25|460.85|0
1650638840000|2022-04-22 14:47:20|463.06|460.66|463.06|460.66|463.45|461.05|463.06|460.66|0
1650638850000|2022-04-22 14:47:30|462.66|460.26|461.68|459.28|463.65|461.25|460.51|458.11|0
1650638860000|2022-04-22 14:47:40|462.08|459.68|461.88|459.48|462.08|459.68|461.68|459.28|0
1650638870000|2022-04-22 14:47:50|462.08|459.68|462.47|460.07|462.47|460.07|462.08|459.68|0
1650638880000|2022-04-22 14:48:00|462.08|459.68|462.27|459.87|462.27|459.87|461.88|459.48|0
1650638890000|2022-04-22 14:48:10|462.47|460.07|462.47|460.07|462.47|460.07|462.08|459.68|0
1650638900000|2022-04-22 14:48:20|461.88|459.48|461.49|459.09|462.08|459.68|461.49|459.09|0
1650638910000|2022-04-22 14:48:30|461.68|459.28|461.68|459.28|461.68|459.28|461.49|459.09|0
1650638920000|2022-04-22 14:48:40|461.88|459.48|461.1|458.7|462.08|459.68|461.1|458.7|0
1650638930000|2022-04-22 14:48:50|460.12|457.72|460.31|457.91|460.31|457.91|460.12|457.72|0
1650638940000|2022-04-22 14:49:00|459.92|457.52|460.12|457.72|460.12|457.72|459.92|457.52|0
1650638950000|2022-04-22 14:49:10|460.9|458.5|461.49|459.09|461.49|459.09|460.9|458.5|0
1650638960000|2022-04-22 14:49:20|461.68|459.28|461.49|459.09|461.68|459.28|461.29|458.89|0
1650638970000|2022-04-22 14:49:30|461.88|459.48|462.66|460.26|462.66|460.26|461.88|459.48|0
1650638980000|2022-04-22 14:49:40|462.86|460.46|463.25|460.85|463.65|461.25|462.86|460.46|0
1650638990000|2022-04-22 14:49:50|463.64|461.24|463.84|461.44|463.84|461.44|463.55|461.15|0
1650639000000|2022-04-22 14:50:00|463.64|461.24|464.23|461.83|464.43|462.03|463.64|461.24|0
1650639010000|2022-04-22 14:50:10|464.43|462.03|465.22|462.82|465.22|462.82|464.43|462.03|0
1650639020000|2022-04-22 14:50:20|465.61|463.21|465.22|462.82|465.61|463.21|464.82|462.42|0
1650639030000|2022-04-22 14:50:30|465.61|463.21|465.41|463.01|465.81|463.41|465.41|463.01|0
1650639040000|2022-04-22 14:50:40|465.02|462.62|464.82|462.42|465.02|462.62|464.82|462.42|0
1650639050000|2022-04-22 14:50:50|464.04|461.64|464.63|462.23|464.63|462.23|463.64|461.24|0
1650639060000|2022-04-22 14:51:00|464.43|462.03|465.41|463.01|465.41|463.01|464.43|462.03|0
1650639070000|2022-04-22 14:51:10|465.02|462.62|465.41|463.01|465.41|463.01|465.02|462.62|0
1650639080000|2022-04-22 14:51:20|465.02|462.62|465.41|463.01|465.61|463.21|465.02|462.62|0
1650639090000|2022-04-22 14:51:30|465.61|463.21|466|463.6|466.2|463.8|465.61|463.21|0
1650639100000|2022-04-22 14:51:40|466.2|463.8|466.2|463.8|466.2|463.8|465.81|463.41|0
1650639110000|2022-04-22 14:51:50|466|463.6|466.2|463.8|466.4|464|466|463.6|0
1650639120000|2022-04-22 14:52:00|466|463.6|466|463.6|466.2|463.8|466|463.6|0
1650639130000|2022-04-22 14:52:10|466.4|464|465.41|463.01|466.4|464|465.41|463.01|0
1650639140000|2022-04-22 14:52:20|465.61|463.21|465.22|462.82|465.61|463.21|465.22|462.82|0
1650639150000|2022-04-22 14:52:30|464.82|462.42|465.61|463.21|465.61|463.21|464.82|462.42|0
1650639160000|2022-04-22 14:52:40|466|463.6|466.4|464|466.4|464|466|463.6|0
1650639170000|2022-04-22 14:52:50|466.59|464.19|466.59|464.19|466.79|464.39|466.59|464.19|0
1650639180000|2022-04-22 14:53:00|465.81|463.41|466.99|464.59|466.99|464.59|465.81|463.41|0
1650639190000|2022-04-22 14:53:10|466.4|464|466.2|463.8|466.4|464|466.2|463.8|0
1650639200000|2022-04-22 14:53:20|466.4|464|466.99|464.59|466.99|464.59|466.4|464|0
1650639210000|2022-04-22 14:53:30|467.38|464.98|467.78|465.38|467.97|465.57|467.38|464.98|0
1650639220000|2022-04-22 14:53:40|467.38|464.98|466.4|464|467.38|464.98|466.4|464|0
1650639230000|2022-04-22 14:53:50|466.2|463.8|465.61|463.21|466.2|463.8|465.61|463.21|0
1650639240000|2022-04-22 14:54:00|466|463.6|465.81|463.41|466|463.6|465.61|463.21|0
1650639250000|2022-04-22 14:54:10|466.4|464|467.18|464.78|467.18|464.78|466.4|464|0
1650639260000|2022-04-22 14:54:20|467.38|464.98|467.58|465.18|467.58|465.18|467.29|464.89|0
1650639270000|2022-04-22 14:54:30|467.18|464.78|467.38|464.98|467.38|464.98|466.79|464.39|0
1650639280000|2022-04-22 14:54:40|467.58|465.18|467.58|465.18|467.77|465.37|467.58|465.18|0
1650639290000|2022-04-22 14:54:50|467.38|464.98|467.97|465.57|467.97|465.57|467.18|464.78|0
1650639300000|2022-04-22 14:55:00|467.77|465.37|467.97|465.57|468.17|465.77|467.77|465.37|0
1650639310000|2022-04-22 14:55:10|468.17|465.77|467.97|465.57|468.17|465.77|467.97|465.57|0
1650639320000|2022-04-22 14:55:20|468.17|465.77|468.56|466.16|468.76|466.36|468.17|465.77|0
1650639330000|2022-04-22 14:55:30|467.58|465.18|466.59|464.19|467.97|465.57|466.59|464.19|0
1650639340000|2022-04-22 14:55:40|467.38|464.98|467.97|465.57|467.97|465.57|467.18|464.78|0
1650639350000|2022-04-22 14:55:50|467.58|465.18|466.79|464.39|467.58|465.18|466.79|464.39|0
1650639360000|2022-04-22 14:56:00|466.4|464|466.79|464.39|466.99|464.59|466.4|464|0
1650639370000|2022-04-22 14:56:10|466.4|464|466.4|464|466.59|464.19|466.4|464|0
1650639380000|2022-04-22 14:56:20|466.59|464.19|465.21|462.81|466.79|464.39|465.21|462.81|0
1650639390000|2022-04-22 14:56:30|465.8|463.4|465.8|463.4|465.8|463.4|465.61|463.21|0
1650639400000|2022-04-22 14:56:40|465.61|463.21|466.4|464|466.4|464|465.41|463.01|0
1650639410000|2022-04-22 14:56:50|466.59|464.19|465.8|463.4|466.59|464.19|465.8|463.4|0
1650639420000|2022-04-22 14:57:00|465.21|462.81|465.61|463.21|465.61|463.21|465.21|462.81|0
1650639430000|2022-04-22 14:57:10|464.82|462.42|464.82|462.42|464.82|462.42|464.82|462.42|0
1650639440000|2022-04-22 14:57:20|465.02|462.62|464.82|462.42|465.02|462.62|464.82|462.42|0
1650639450000|2022-04-22 14:57:30|464.23|461.83|464.43|462.03|464.43|462.03|463.84|461.44|0
1650639460000|2022-04-22 14:57:40|464.92|462.52|464.43|462.03|464.92|462.52|464.23|461.83|0
1650639470000|2022-04-22 14:57:50|464.62|462.22|464.62|462.22|464.82|462.42|464.62|462.22|0
1650639480000|2022-04-22 14:58:00|464.23|461.83|463.84|461.44|464.23|461.83|463.84|461.44|0
1650639490000|2022-04-22 14:58:10|463.74|461.34|464.62|462.22|464.62|462.22|463.74|461.34|0
1650639500000|2022-04-22 14:58:20|464.82|462.42|464.43|462.03|464.82|462.42|464.43|462.03|0
1650639510000|2022-04-22 14:58:30|465.02|462.62|465.61|463.21|465.61|463.21|464.82|462.42|0
1650639520000|2022-04-22 14:58:40|465.8|463.4|466.39|463.99|466.39|463.99|465.61|463.21|0
1650639530000|2022-04-22 14:58:50|466.59|464.19|466.2|463.8|466.59|464.19|466|463.6|0
1650639540000|2022-04-22 14:59:00|466.59|464.19|466.59|464.19|466.79|464.39|466.59|464.19|0
1650639550000|2022-04-22 14:59:10|466.79|464.39|466.99|464.59|466.99|464.59|466.79|464.39|0
1650639560000|2022-04-22 14:59:20|466.89|464.49|467.58|465.18|467.58|465.18|466.89|464.49|0
1650639570000|2022-04-22 14:59:30|467.77|465.37|467.77|465.37|467.97|465.57|467.77|465.37|0
1650639580000|2022-04-22 14:59:40|468.17|465.77|467.77|465.37|468.17|465.77|467.58|465.18|0
1650639590000|2022-04-22 14:59:50|467.97|465.57|467.77|465.37|467.97|465.57|467.58|465.18|0
1650639600000|2022-04-22 15:00:00|467.58|465.18|467.58|465.18|467.58|465.18|467.58|465.18|0
1650639610000|2022-04-22 15:00:10|467.77|465.37|465.41|463.01|467.77|465.37|465.41|463.01|0
1650639620000|2022-04-22 15:00:20|464.82|462.42|464.43|462.03|465.21|462.81|464.43|462.03|0
1650639630000|2022-04-22 15:00:30|465.02|462.62|465.02|462.62|465.02|462.62|465.02|462.62|0
1650639640000|2022-04-22 15:00:40|465.41|463.01|465.02|462.62|465.61|463.21|465.02|462.62|0
1650639650000|2022-04-22 15:00:50|464.82|462.42|465.41|463.01|466|463.6|464.82|462.42|0
1650639660000|2022-04-22 15:01:00|465.8|463.4|466.69|464.29|466.69|464.29|465.41|463.01|0
1650639670000|2022-04-22 15:01:10|466.98|464.58|465.21|462.81|466.98|464.58|465.21|462.81|0
1650639680000|2022-04-22 15:01:20|465.02|462.62|466|463.6|466|463.6|465.02|462.62|0
1650639690000|2022-04-22 15:01:30|466.2|463.8|465.61|463.21|466.2|463.8|465.61|463.21|0
1650639700000|2022-04-22 15:01:40|466.2|463.8|466.59|464.19|466.59|464.19|466.2|463.8|0
1650639710000|2022-04-22 15:01:50|466.79|464.39|467.18|464.78|467.18|464.78|466.79|464.39|0
1650639720000|2022-04-22 15:02:00|466.79|464.39|466.79|464.39|466.98|464.58|466.39|463.99|0
1650639730000|2022-04-22 15:02:10|466.98|464.58|467.58|465.18|467.58|465.18|466.79|464.39|0
1650639740000|2022-04-22 15:02:20|467.38|464.98|466.98|464.58|467.38|464.98|466.98|464.58|0
1650639750000|2022-04-22 15:02:30|466.79|464.39|466.2|463.8|466.98|464.58|466.2|463.8|0
1650639760000|2022-04-22 15:02:40|466.79|464.39|467.38|464.98|467.38|464.98|466.79|464.39|0
1650639770000|2022-04-22 15:02:50|466.98|464.58|467.18|464.78|467.18|464.78|466.79|464.39|0
1650639780000|2022-04-22 15:03:00|467.58|465.18|467.38|464.98|467.77|465.37|467.38|464.98|0
1650639790000|2022-04-22 15:03:10|467.58|465.18|467.97|465.57|467.97|465.57|467.38|464.98|0
1650639800000|2022-04-22 15:03:20|468.27|465.87|468.76|466.36|468.76|466.36|467.97|465.57|0
1650639810000|2022-04-22 15:03:30|468.96|466.56|469.75|467.35|469.75|467.35|468.96|466.56|0
1650639870000|2022-04-22 15:04:30|468.56|466.16|469.55|467.15|469.75|467.35|468.56|466.16|0
1650639880000|2022-04-22 15:04:40|469.35|466.95|469.15|466.75|469.75|467.35|469.15|466.75|0
1650639890000|2022-04-22 15:04:50|468.96|466.56|469.35|466.95|469.35|466.95|468.96|466.56|0
1650639900000|2022-04-22 15:05:00|469.15|466.75|469.75|467.35|469.75|467.35|468.96|466.56|0
1650639910000|2022-04-22 15:05:10|469.55|467.15|469.65|467.25|469.75|467.35|469.35|466.95|0
1650639920000|2022-04-22 15:05:20|469.75|467.35|470.14|467.74|470.14|467.74|469.55|467.15|0
1650639930000|2022-04-22 15:05:30|470.34|467.94|470.34|467.94|470.34|467.94|470.14|467.74|0
1650639940000|2022-04-22 15:05:40|470.14|467.74|470.54|468.14|470.54|468.14|470.14|467.74|0
1650639950000|2022-04-22 15:05:50|470.34|467.94|469.35|466.95|470.34|467.94|469.35|466.95|0
1650639960000|2022-04-22 15:06:00|468.96|466.56|467.87|465.47|468.96|466.56|467.87|465.47|0
1650639970000|2022-04-22 15:06:10|468.17|465.77|468.56|466.16|468.56|466.16|468.17|465.77|0
1650639980000|2022-04-22 15:06:20|468.76|466.36|468.17|465.77|468.76|466.36|468.17|465.77|0
1650639990000|2022-04-22 15:06:30|467.57|465.17|467.77|465.37|467.97|465.57|467.57|465.17|0
1650640000000|2022-04-22 15:06:40|467.57|465.17|467.77|465.37|467.97|465.57|467.57|465.17|0
1650640010000|2022-04-22 15:06:50|467.57|465.17|467.18|464.78|467.57|465.17|467.18|464.78|0
1650640070000|2022-04-22 15:07:50|464.42|462.02|464.62|462.22|464.62|462.22|464.42|462.02|0
1650640080000|2022-04-22 15:08:00|464.82|462.42|464.82|462.42|464.82|462.42|464.23|461.83|0
1650640090000|2022-04-22 15:08:10|465.01|462.61|464.03|461.63|465.01|462.61|464.03|461.63|0
1650640100000|2022-04-22 15:08:20|464.23|461.83|464.42|462.02|464.42|462.02|464.23|461.83|0
1650640110000|2022-04-22 15:08:30|464.23|461.83|464.03|461.63|464.23|461.83|463.84|461.44|0
1650640120000|2022-04-22 15:08:40|463.84|461.44|463.74|461.34|463.84|461.44|463.64|461.24|0
1650640130000|2022-04-22 15:08:50|462.07|459.67|461.21|458.81|462.07|459.67|461.21|458.81|0
1650640140000|2022-04-22 15:09:00|460.82|458.42|459.84|457.44|460.82|458.42|459.84|457.44|0
1650640150000|2022-04-22 15:09:10|460.04|457.64|459.64|457.24|460.04|457.64|459.45|457.05|0
1650640160000|2022-04-22 15:09:20|458.86|456.46|459.64|457.24|459.84|457.44|458.86|456.46|0
1650640170000|2022-04-22 15:09:30|460.43|458.03|461.02|458.62|461.02|458.62|460.43|458.03|0
1650640180000|2022-04-22 15:09:40|460.82|458.42|460.04|457.64|460.82|458.42|460.04|457.64|0
1650640190000|2022-04-22 15:09:50|459.64|457.24|458.27|455.87|459.64|457.24|458.27|455.87|0
1650640200000|2022-04-22 15:10:00|459.25|456.85|460.23|457.83|460.23|457.83|459.25|456.85|0
1650640210000|2022-04-22 15:10:10|460.43|458.03|461.21|458.81|461.21|458.81|460.43|458.03|0
1650640220000|2022-04-22 15:10:20|461.6|459.2|461.6|459.2|462|459.6|461.6|459.2|0
1650640230000|2022-04-22 15:10:30|461.8|459.4|462.19|459.79|462.19|459.79|461.8|459.4|0
1650640240000|2022-04-22 15:10:40|462|459.6|462.19|459.79|462.19|459.79|461.8|459.4|0
1650640250000|2022-04-22 15:10:50|462.39|459.99|462.98|460.58|462.98|460.58|462.39|459.99|0
1650640260000|2022-04-22 15:11:00|463.57|461.17|463.77|461.37|463.77|461.37|463.18|460.78|0
1650640270000|2022-04-22 15:11:10|463.08|460.68|463.18|460.78|463.37|460.97|463.08|460.68|0
1650640280000|2022-04-22 15:11:20|462.98|460.58|463.57|461.17|463.57|461.17|462.98|460.58|0
1650640290000|2022-04-22 15:11:30|463.37|460.97|462.78|460.38|463.37|460.97|462.78|460.38|0
1650640300000|2022-04-22 15:11:40|462.39|459.99|462|459.6|462.39|459.99|462|459.6|0
1650640310000|2022-04-22 15:11:50|462.1|459.7|462|459.6|462.1|459.7|461.21|458.81|0
1650640320000|2022-04-22 15:12:00|462.39|459.99|462.19|459.79|462.59|460.19|462.19|459.79|0
1650640330000|2022-04-22 15:12:10|461.8|459.4|462.19|459.79|462.19|459.79|461.8|459.4|0
1650640340000|2022-04-22 15:12:20|462.39|459.99|462.39|459.99|462.78|460.38|462.39|459.99|0
1650640350000|2022-04-22 15:12:30|462.98|460.58|462|459.6|462.98|460.58|462|459.6|0
1650640360000|2022-04-22 15:12:40|461.6|459.2|461.6|459.2|461.8|459.4|461.6|459.2|0
1650640370000|2022-04-22 15:12:50|461.8|459.4|461.8|459.4|462.39|459.99|461.8|459.4|0
1650640380000|2022-04-22 15:13:00|462|459.6|462.39|459.99|462.39|459.99|461.6|459.2|0
1650640390000|2022-04-22 15:13:10|462|459.6|462|459.6|462|459.6|462|459.6|0
1650640400000|2022-04-22 15:13:20|461.6|459.2|461.8|459.4|462|459.6|461.41|459.01|0
1650640410000|2022-04-22 15:13:30|462.19|459.79|461.21|458.81|462.19|459.79|461.21|458.81|0
1650640420000|2022-04-22 15:13:40|461.01|458.61|461.6|459.2|461.6|459.2|461.01|458.61|0
1650640430000|2022-04-22 15:13:50|461.31|458.91|460.82|458.42|461.41|459.01|460.82|458.42|0
1650640440000|2022-04-22 15:14:00|461.01|458.61|459.84|457.44|461.01|458.61|459.84|457.44|0
1650640500000|2022-04-22 15:15:00|461.21|458.81|461.21|458.81|461.21|458.81|461.21|458.81|0
1650640510000|2022-04-22 15:15:10|461.01|458.61|460.62|458.22|461.01|458.61|460.23|457.83|0
1650640520000|2022-04-22 15:15:20|460.23|457.83|459.64|457.24|460.23|457.83|459.25|456.85|0
1650640530000|2022-04-22 15:15:30|460.03|457.63|460.43|458.03|460.43|458.03|459.84|457.44|0
1650640540000|2022-04-22 15:15:40|460.82|458.42|462.39|459.99|462.39|459.99|460.82|458.42|0
1650640550000|2022-04-22 15:15:50|462.59|460.19|463.77|461.37|463.77|461.37|462.59|460.19|0
1650640560000|2022-04-22 15:16:00|463.67|461.27|463.96|461.56|464.36|461.96|463.57|461.17|0
1650640570000|2022-04-22 15:16:10|464.16|461.76|464.55|462.15|464.75|462.35|464.16|461.76|0
1650640580000|2022-04-22 15:16:20|463.57|461.17|463.77|461.37|464.16|461.76|463.57|461.17|0
1650640590000|2022-04-22 15:16:30|463.37|460.97|463.96|461.56|463.96|461.56|463.37|460.97|0
1650640600000|2022-04-22 15:16:40|463.57|461.17|462.98|460.58|463.57|461.17|462.98|460.58|0
1650640610000|2022-04-22 15:16:50|462.78|460.38|462.39|459.99|462.78|460.38|462.1|459.7|0
1650640620000|2022-04-22 15:17:00|462.78|460.38|462.58|460.18|462.78|460.38|462|459.6|0
1650640630000|2022-04-22 15:17:10|462.39|459.99|462.19|459.79|462.58|460.18|462.19|459.79|0
1650640640000|2022-04-22 15:17:20|462.1|459.7|462.39|459.99|462.58|460.18|462.1|459.7|0
1650640650000|2022-04-22 15:17:30|462.19|459.79|462.78|460.38|462.78|460.38|462.19|459.79|0
1650640660000|2022-04-22 15:17:40|462.98|460.58|462.39|459.99|462.98|460.58|462.39|459.99|0
1650640670000|2022-04-22 15:17:50|462.58|460.18|462.98|460.58|463.17|460.77|462.58|460.18|0
1650640680000|2022-04-22 15:18:00|463.17|460.77|463.37|460.97|463.37|460.97|463.17|460.77|0
1650640690000|2022-04-22 15:18:10|463.57|461.17|463.76|461.36|463.76|461.36|463.57|461.17|0
1650640700000|2022-04-22 15:18:20|463.57|461.17|463.76|461.36|463.96|461.56|463.57|461.17|0
1650640710000|2022-04-22 15:18:30|464.36|461.96|464.16|461.76|464.36|461.96|464.16|461.76|0
1650640720000|2022-04-22 15:18:40|463.76|461.36|463.17|460.77|463.76|461.36|463.17|460.77|0
1650640730000|2022-04-22 15:18:50|463.57|461.17|463.57|461.17|463.76|461.36|463.57|461.17|0
1650640740000|2022-04-22 15:19:00|463.37|460.97|463.17|460.77|463.37|460.97|462.98|460.58|0
1650640750000|2022-04-22 15:19:10|463.37|460.97|462.58|460.18|463.57|461.17|462.58|460.18|0
1650640760000|2022-04-22 15:19:20|462.78|460.38|462.58|460.18|462.78|460.38|462.58|460.18|0
1650640770000|2022-04-22 15:19:30|462.78|460.38|461.6|459.2|462.98|460.58|461.6|459.2|0
1650640780000|2022-04-22 15:19:40|461.01|458.61|461.41|459.01|461.41|459.01|461.01|458.61|0
1650640790000|2022-04-22 15:19:50|461.8|459.4|462.49|460.09|462.49|460.09|461.8|459.4|0
1650640800000|2022-04-22 15:20:00|462.39|459.99|461.21|458.81|462.39|459.99|461.21|458.81|0
1650640810000|2022-04-22 15:20:10|461.41|459.01|461.99|459.59|462.39|459.99|461.41|459.01|0
1650640820000|2022-04-22 15:20:20|461.6|459.2|461.01|458.61|462.19|459.79|461.01|458.61|0
1650640830000|2022-04-22 15:20:30|460.62|458.22|459.44|457.04|460.82|458.42|459.44|457.04|0
1650640840000|2022-04-22 15:20:40|458.66|456.26|459.44|457.04|459.44|457.04|458.66|456.26|0
1650640850000|2022-04-22 15:20:50|459.64|457.24|459.84|457.44|459.84|457.44|459.25|456.85|0
1650640860000|2022-04-22 15:21:00|459.44|457.04|459.84|457.44|459.84|457.44|459.25|456.85|0
1650640870000|2022-04-22 15:21:10|460.03|457.63|460.23|457.83|460.62|458.22|460.03|457.63|0
1650640880000|2022-04-22 15:21:20|460.62|458.22|460.82|458.42|461.21|458.81|460.62|458.22|0
1650640890000|2022-04-22 15:21:30|461.4|459|461.8|459.4|461.8|459.4|461.4|459|0
1650640900000|2022-04-22 15:21:40|462.19|459.79|461.6|459.2|462.58|460.18|461.6|459.2|0
1650640910000|2022-04-22 15:21:50|461.4|459|461.21|458.81|461.4|459|461.21|458.81|0
1650640920000|2022-04-22 15:22:00|461.01|458.61|460.42|458.02|461.31|458.91|460.42|458.02|0
1650640930000|2022-04-22 15:22:10|460.62|458.22|460.62|458.22|461.01|458.61|460.62|458.22|0
1650640940000|2022-04-22 15:22:20|461.8|459.4|461.99|459.59|461.99|459.59|461.8|459.4|0
1650640950000|2022-04-22 15:22:30|462.19|459.79|462.19|459.79|462.19|459.79|462.1|459.7|0
1650640960000|2022-04-22 15:22:40|461.6|459.2|461.4|459|461.6|459.2|461.21|458.81|0
1650640970000|2022-04-22 15:22:50|461.6|459.2|462.19|459.79|462.19|459.79|461.6|459.2|0
1650640980000|2022-04-22 15:23:00|462.39|459.99|462.39|459.99|462.78|460.38|462.1|459.7|0
1650640990000|2022-04-22 15:23:10|461.99|459.59|461.4|459|461.99|459.59|461.4|459|0
1650641000000|2022-04-22 15:23:20|461.21|458.81|462.19|459.79|462.19|459.79|461.21|458.81|0
1650641010000|2022-04-22 15:23:30|461.99|459.59|462.19|459.79|462.39|459.99|461.99|459.59|0
1650641020000|2022-04-22 15:23:40|462.58|460.18|462.98|460.58|462.98|460.58|462.58|460.18|0
1650641030000|2022-04-22 15:23:50|462.78|460.38|462.68|460.28|462.98|460.58|462.68|460.28|0
1650641040000|2022-04-22 15:24:00|462.78|460.38|462.58|460.18|462.78|460.38|462.39|459.99|0
1650641050000|2022-04-22 15:24:10|463.57|461.17|462.98|460.58|463.57|461.17|462.98|460.58|0
1650641060000|2022-04-22 15:24:20|462.39|459.99|461.4|459|462.39|459.99|461.4|459|0
1650641070000|2022-04-22 15:24:30|461.99|459.59|461.8|459.4|461.99|459.59|461.4|459|0
1650641080000|2022-04-22 15:24:40|461.99|459.59|462.98|460.58|462.98|460.58|461.99|459.59|0
1650641090000|2022-04-22 15:24:50|463.17|460.77|463.37|460.97|463.37|460.97|463.17|460.77|0
1650641100000|2022-04-22 15:25:00|463.17|460.77|463.37|460.97|463.37|460.97|462.78|460.38|0
1650641110000|2022-04-22 15:25:10|463.57|461.17|464.35|461.95|464.75|462.35|463.57|461.17|0
1650641120000|2022-04-22 15:25:20|464.16|461.76|463.96|461.56|464.16|461.76|463.57|461.17|0
1650641130000|2022-04-22 15:25:30|464.55|462.15|463.96|461.56|464.55|462.15|463.96|461.56|0
1650641140000|2022-04-22 15:25:40|464.94|462.54|464.75|462.35|464.94|462.54|464.75|462.35|0
1650641150000|2022-04-22 15:25:50|464.55|462.15|464.16|461.76|464.55|462.15|464.16|461.76|0
1650641160000|2022-04-22 15:26:00|463.96|461.56|463.96|461.56|464.16|461.76|463.96|461.56|0
1650641170000|2022-04-22 15:26:10|464.75|462.35|464.94|462.54|464.94|462.54|464.75|462.35|0
1650641180000|2022-04-22 15:26:20|464.75|462.35|465.14|462.74|465.14|462.74|464.55|462.15|0
1650641190000|2022-04-22 15:26:30|464.94|462.54|464.55|462.15|464.94|462.54|464.55|462.15|0
1650641200000|2022-04-22 15:26:40|464.16|461.76|464.35|461.95|464.35|461.95|464.16|461.76|0
1650641210000|2022-04-22 15:26:50|463.96|461.56|464.55|462.15|464.55|462.15|463.96|461.56|0
1650641220000|2022-04-22 15:27:00|464.35|461.95|462.78|460.38|464.35|461.95|462.78|460.38|0
1650641230000|2022-04-22 15:27:10|463.27|460.87|462.78|460.38|463.27|460.87|462.78|460.38|0
1650641240000|2022-04-22 15:27:20|462.58|460.18|462.38|459.98|462.97|460.57|462.38|459.98|0
1650641250000|2022-04-22 15:27:30|462.58|460.18|462.78|460.38|462.97|460.57|462.58|460.18|0
1650641260000|2022-04-22 15:27:40|462.97|460.57|463.76|461.36|463.76|461.36|462.97|460.57|0
1650641270000|2022-04-22 15:27:50|463.96|461.56|463.56|461.16|464.16|461.76|463.56|461.16|0
1650641280000|2022-04-22 15:28:00|464.16|461.76|464.16|461.76|464.16|461.76|464.16|461.76|0
1650641290000|2022-04-22 15:28:10|464.75|462.35|464.65|462.25|464.75|462.35|464.16|461.76|0
1650641300000|2022-04-22 15:28:20|463.96|461.56|464.75|462.35|464.75|462.35|463.96|461.56|0
1650641310000|2022-04-22 15:28:30|464.85|462.45|464.75|462.35|464.94|462.54|464.75|462.35|0
1650641320000|2022-04-22 15:28:40|464.55|462.15|464.55|462.15|464.55|462.15|464.35|461.95|0
1650641330000|2022-04-22 15:28:50|464.15|461.75|464.55|462.15|464.55|462.15|464.15|461.75|0
1650641340000|2022-04-22 15:29:00|464.75|462.35|464.45|462.05|464.75|462.35|464.35|461.95|0
1650641350000|2022-04-22 15:29:10|464.94|462.54|463.76|461.36|464.94|462.54|463.76|461.36|0
1650641360000|2022-04-22 15:29:20|463.37|460.97|463.37|460.97|463.56|461.16|462.97|460.57|0
1650641370000|2022-04-22 15:29:30|463.17|460.77|464.15|461.75|464.15|461.75|463.17|460.77|0
1650641380000|2022-04-22 15:29:40|464.35|461.95|464.55|462.15|464.55|462.15|464.35|461.95|0
1650641390000|2022-04-22 15:29:50|464.35|461.95|464.15|461.75|464.35|461.95|464.15|461.75|0
1650641400000|2022-04-22 15:30:00|463.96|461.56|464.55|462.15|464.75|462.35|463.96|461.56|0
1650641410000|2022-04-22 15:30:10|464.75|462.35|463.17|460.77|464.75|462.35|462.97|460.57|0
1650641420000|2022-04-22 15:30:20|463.37|460.97|462.78|460.38|463.37|460.97|462.78|460.38|0
1650641430000|2022-04-22 15:30:30|462.97|460.57|462.19|459.79|462.97|460.57|462.19|459.79|0
1650641440000|2022-04-22 15:30:40|462.58|460.18|462.58|460.18|462.58|460.18|462.38|459.98|0
1650641450000|2022-04-22 15:30:50|463.17|460.77|463.96|461.56|463.96|461.56|463.17|460.77|0
1650641460000|2022-04-22 15:31:00|463.76|461.36|465.34|462.94|465.34|462.94|463.76|461.36|0
1650641470000|2022-04-22 15:31:10|465.53|463.13|465.73|463.33|465.73|463.33|465.53|463.13|0
1650641480000|2022-04-22 15:31:20|465.53|463.13|464.94|462.54|465.53|463.13|464.94|462.54|0
1650641490000|2022-04-22 15:31:30|465.53|463.13|464.55|462.15|465.53|463.13|464.55|462.15|0
1650641500000|2022-04-22 15:31:40|464.35|461.95|465.14|462.74|465.14|462.74|464.35|461.95|0
1650641510000|2022-04-22 15:31:50|464.94|462.54|464.15|461.75|464.94|462.54|464.15|461.75|0
1650641520000|2022-04-22 15:32:00|463.56|461.16|464.15|461.75|464.35|461.95|463.56|461.16|0
1650641530000|2022-04-22 15:32:10|464.74|462.34|464.74|462.34|464.94|462.54|464.74|462.34|0
1650641540000|2022-04-22 15:32:20|465.14|462.74|465.34|462.94|465.73|463.33|465.14|462.74|0
1650641550000|2022-04-22 15:32:30|465.53|463.13|465.73|463.33|465.73|463.33|465.34|462.94|0
1650641560000|2022-04-22 15:32:40|465.93|463.53|466.12|463.72|466.32|463.92|465.93|463.53|0
1650641570000|2022-04-22 15:32:50|466.32|463.92|467.9|465.5|467.9|465.5|466.32|463.92|0
1650641580000|2022-04-22 15:33:00|467.51|465.11|468.49|466.09|468.49|466.09|467.51|465.11|0
1650641590000|2022-04-22 15:33:10|468.3|465.9|468.3|465.9|468.49|466.09|468.3|465.9|0
1650641600000|2022-04-22 15:33:20|468.1|465.7|467.7|465.3|468.1|465.7|467.7|465.3|0
1650641610000|2022-04-22 15:33:30|467.11|464.71|467.9|465.5|467.9|465.5|467.11|464.71|0
1650641620000|2022-04-22 15:33:40|468.1|465.7|467.9|465.5|468.1|465.7|467.51|465.11|0
1650641630000|2022-04-22 15:33:50|468.1|465.7|468.89|466.49|469.29|466.89|468.1|465.7|0
1650641640000|2022-04-22 15:34:00|468.69|466.29|468.99|466.59|468.99|466.59|468.69|466.29|0
1650641650000|2022-04-22 15:34:10|469.09|466.69|467.9|465.5|469.09|466.69|467.9|465.5|0
1650641660000|2022-04-22 15:34:20|468.1|465.7|467.9|465.5|468.49|466.09|467.9|465.5|0
1650641670000|2022-04-22 15:34:30|467.7|465.3|468.1|465.7|468.1|465.7|467.7|465.3|0
1650641680000|2022-04-22 15:34:40|468.3|465.9|467.7|465.3|468.3|465.9|467.7|465.3|0
1650641690000|2022-04-22 15:34:50|468.3|465.9|468.1|465.7|468.49|466.09|468.1|465.7|0
1650641700000|2022-04-22 15:35:00|468.49|466.09|468.49|466.09|468.69|466.29|468.49|466.09|0
1650641710000|2022-04-22 15:35:10|468.69|466.29|469.09|466.69|469.29|466.89|468.69|466.29|0
1650641720000|2022-04-22 15:35:20|468.89|466.49|468.49|466.09|468.89|466.49|468.3|465.9|0
1650641730000|2022-04-22 15:35:30|468.1|465.7|468.1|465.7|468.3|465.9|468.1|465.7|0
1650641740000|2022-04-22 15:35:40|468.3|465.9|469.09|466.69|469.09|466.69|468.3|465.9|0
1650641750000|2022-04-22 15:35:50|469.29|466.89|468.89|466.49|469.29|466.89|468.89|466.49|0
1650641760000|2022-04-22 15:36:00|469.09|466.69|469.09|466.69|469.09|466.69|468.89|466.49|0
1650641770000|2022-04-22 15:36:10|469.68|467.28|469.09|466.69|469.68|467.28|469.09|466.69|0
1650641780000|2022-04-22 15:36:20|469.68|467.28|469.68|467.28|469.88|467.48|469.68|467.28|0
1650641790000|2022-04-22 15:36:30|469.88|467.48|469.48|467.08|469.88|467.48|469.48|467.08|0
1650641800000|2022-04-22 15:36:40|469.28|466.88|469.09|466.69|469.28|466.88|469.09|466.69|0
1650641810000|2022-04-22 15:36:50|469.48|467.08|469.09|466.69|469.48|467.08|469.09|466.69|0
1650641820000|2022-04-22 15:37:00|468.89|466.49|468.89|466.49|468.89|466.49|468.69|466.29|0
1650641830000|2022-04-22 15:37:10|469.09|466.69|470.47|468.07|470.47|468.07|469.09|466.69|0
1650641840000|2022-04-22 15:37:20|470.27|467.87|470.67|468.27|470.67|468.27|470.27|467.87|0
1650641850000|2022-04-22 15:37:30|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1650641860000|2022-04-22 15:37:40|470.08|467.68|469.68|467.28|470.08|467.68|469.68|467.28|0
1650641870000|2022-04-22 15:37:50|469.28|466.88|469.09|466.69|469.28|466.88|469.09|466.69|0
1650641880000|2022-04-22 15:38:00|469.48|467.08|470.67|468.27|470.67|468.27|469.48|467.08|0
1650641890000|2022-04-22 15:38:10|470.47|468.07|470.47|468.07|470.67|468.27|470.47|468.07|0
1650641900000|2022-04-22 15:38:20|470.67|468.27|470.47|468.07|470.67|468.27|470.27|467.87|0
1650641910000|2022-04-22 15:38:30|470.27|467.87|470.47|468.07|470.47|468.07|470.27|467.87|0
1650641920000|2022-04-22 15:38:40|470.38|467.98|470.67|468.27|470.67|468.27|470.08|467.68|0
1650641930000|2022-04-22 15:38:50|470.47|468.07|470.47|468.07|470.67|468.27|470.47|468.07|0
1650641940000|2022-04-22 15:39:00|471.07|468.67|471.46|469.06|471.46|469.06|471.07|468.67|0
1650641950000|2022-04-22 15:39:10|471.66|469.26|471.07|468.67|471.66|469.26|471.07|468.67|0
1650641960000|2022-04-22 15:39:20|471.86|469.46|471.86|469.46|472.06|469.66|471.86|469.46|0
1650641970000|2022-04-22 15:39:30|471.46|469.06|471.86|469.46|471.86|469.46|471.46|469.06|0
1650641980000|2022-04-22 15:39:40|471.66|469.26|471.66|469.26|471.66|469.26|471.46|469.06|0
1650641990000|2022-04-22 15:39:50|471.86|469.46|471.46|469.06|471.86|469.46|471.26|468.86|0
1650642000000|2022-04-22 15:40:00|471.07|468.67|471.46|469.06|471.46|469.06|471.07|468.67|0
1650642010000|2022-04-22 15:40:10|471.66|469.26|471.66|469.26|471.86|469.46|471.66|469.26|0
1650642020000|2022-04-22 15:40:20|471.26|468.86|470.87|468.47|471.26|468.86|470.87|468.47|0
1650642030000|2022-04-22 15:40:30|471.26|468.86|471.26|468.86|471.66|469.26|471.26|468.86|0
1650642040000|2022-04-22 15:40:40|471.76|469.36|471.26|468.86|471.86|469.46|471.26|468.86|0
1650642050000|2022-04-22 15:40:50|471.66|469.26|472.06|469.66|472.06|469.66|471.66|469.26|0
1650642060000|2022-04-22 15:41:00|471.86|469.46|472.06|469.66|472.26|469.86|471.86|469.46|0
1650642070000|2022-04-22 15:41:10|472.26|469.86|472.46|470.06|472.85|470.45|472.26|469.86|0
1650642080000|2022-04-22 15:41:20|472.85|470.45|473.25|470.85|473.25|470.85|472.65|470.25|0
1650642090000|2022-04-22 15:41:30|473.05|470.65|473.25|470.85|473.45|471.05|473.05|470.65|0
1650642100000|2022-04-22 15:41:40|472.85|470.45|473.05|470.65|473.25|470.85|472.85|470.45|0
1650642110000|2022-04-22 15:41:50|473.15|470.75|473.25|470.85|473.25|470.85|473.15|470.75|0
1650642120000|2022-04-22 15:42:00|473.35|470.95|473.85|471.45|473.85|471.45|473.25|470.85|0
1650642130000|2022-04-22 15:42:10|473.45|471.05|474.04|471.64|474.04|471.64|473.45|471.05|0
1650642140000|2022-04-22 15:42:20|474.24|471.84|474.64|472.24|474.84|472.44|474.24|471.84|0
1650642150000|2022-04-22 15:42:30|474.84|472.44|474.64|472.24|474.84|472.44|474.64|472.24|0
1650642160000|2022-04-22 15:42:40|475.04|472.64|474.84|472.44|475.04|472.64|474.84|472.44|0
1650642170000|2022-04-22 15:42:50|475.04|472.64|475.24|472.84|475.24|472.84|475.04|472.64|0
1650642180000|2022-04-22 15:43:00|475.04|472.64|474.24|471.84|475.04|472.64|474.24|471.84|0
1650642190000|2022-04-22 15:43:10|474.64|472.24|475.44|473.04|475.44|473.04|474.64|472.24|0
1650642200000|2022-04-22 15:43:20|475.04|472.64|475.44|473.04|475.44|473.04|475.04|472.64|0
1650642210000|2022-04-22 15:43:30|475.54|473.14|474.84|472.44|475.54|473.14|474.84|472.44|0
1650642220000|2022-04-22 15:43:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1650642230000|2022-04-22 15:43:50|475.24|472.84|475.44|473.04|475.44|473.04|475.04|472.64|0
1650642240000|2022-04-22 15:44:00|476.23|473.83|476.23|473.83|476.43|474.03|475.83|473.43|0
1650642250000|2022-04-22 15:44:10|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1650642260000|2022-04-22 15:44:20|476.63|474.23|476.03|473.63|476.63|474.23|476.03|473.63|0
1650642270000|2022-04-22 15:44:30|477.03|474.63|477.83|475.43|477.83|475.43|477.03|474.63|0
1650642280000|2022-04-22 15:44:40|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1650642290000|2022-04-22 15:44:50|478.03|475.63|478.43|476.03|478.43|476.03|478.03|475.63|0
1650642300000|2022-04-22 15:45:00|478.23|475.83|478.23|475.83|478.43|476.03|478.23|475.83|0
1650642310000|2022-04-22 15:45:10|478.43|476.03|478.23|475.83|478.63|476.23|478.23|475.83|0
1650642320000|2022-04-22 15:45:20|478.03|475.63|478.93|476.53|479.13|476.73|477.01|474.61|0
1650642330000|2022-04-22 15:45:30|478.73|476.33|478.93|476.53|478.93|476.53|478.73|476.33|0
1650642340000|2022-04-22 15:45:40|478.33|475.93|478.33|475.93|478.53|476.13|478.33|475.93|0
1650642350000|2022-04-22 15:45:50|478.73|476.33|478.53|476.13|478.73|476.33|478.33|475.93|0
1650642360000|2022-04-22 15:46:00|478.73|476.33|478.33|475.93|478.73|476.33|478.33|475.93|0
1650642370000|2022-04-22 15:46:10|478.14|475.74|478.33|475.93|478.53|476.13|478.14|475.74|0
1650642380000|2022-04-22 15:46:20|478.53|476.13|478.14|475.74|478.53|476.13|478.14|475.74|0
1650642390000|2022-04-22 15:46:30|477.94|475.54|477.94|475.54|478.14|475.74|477.74|475.34|0
1650642400000|2022-04-22 15:46:40|477.34|474.94|477.54|475.14|477.54|475.14|476.94|474.54|0
1650642410000|2022-04-22 15:46:50|477.94|475.54|477.94|475.54|478.14|475.74|477.94|475.54|0
1650642420000|2022-04-22 15:47:00|478.14|475.74|478.33|475.93|478.53|476.13|478.14|475.74|0
1650642430000|2022-04-22 15:47:10|478.53|476.13|477.94|475.54|478.73|476.33|477.94|475.54|0
1650642440000|2022-04-22 15:47:20|478.14|475.74|477.94|475.54|478.33|475.93|477.94|475.54|0
1650642450000|2022-04-22 15:47:30|478.13|475.73|477.74|475.34|478.33|475.93|477.74|475.34|0
1650642460000|2022-04-22 15:47:40|477.54|475.14|477.34|474.94|477.54|475.14|477.34|474.94|0
1650642470000|2022-04-22 15:47:50|476.94|474.54|477.34|474.94|477.34|474.94|476.94|474.54|0
1650642480000|2022-04-22 15:48:00|477.64|475.24|478.13|475.73|478.13|475.73|477.64|475.24|0
1650642490000|2022-04-22 15:48:10|478.53|476.13|478.73|476.33|478.73|476.33|478.53|476.13|0
1650642500000|2022-04-22 15:48:20|478.53|476.13|478.93|476.53|479.13|476.73|478.53|476.13|0
1650642510000|2022-04-22 15:48:30|478.73|476.33|478.13|475.73|478.73|476.33|478.13|475.73|0
1650642520000|2022-04-22 15:48:40|477.94|475.54|478.13|475.73|478.13|475.73|477.94|475.54|0
1650642530000|2022-04-22 15:48:50|478.53|476.13|478.73|476.33|478.73|476.33|478.53|476.13|0
1650642540000|2022-04-22 15:49:00|478.93|476.53|478.93|476.53|478.93|476.53|478.73|476.33|0
1650642550000|2022-04-22 15:49:10|479.13|476.73|478.93|476.53|479.13|476.73|478.93|476.53|0
1650642560000|2022-04-22 15:49:20|479.13|476.73|479.33|476.93|479.33|476.93|479.13|476.73|0
1650642570000|2022-04-22 15:49:30|478.93|476.53|479.13|476.73|479.13|476.73|478.93|476.53|0
1650642580000|2022-04-22 15:49:40|479.33|476.93|478.73|476.33|479.53|477.13|478.73|476.33|0
1650642590000|2022-04-22 15:49:50|478.53|476.13|479.53|477.13|479.53|477.13|478.53|476.13|0
1650642600000|2022-04-22 15:50:00|479.92|477.52|479.92|477.52|480.12|477.72|479.73|477.33|0
1650642610000|2022-04-22 15:50:10|479.73|477.33|479.92|477.52|479.92|477.52|479.73|477.33|0
1650642620000|2022-04-22 15:50:20|480.32|477.92|479.53|477.13|480.32|477.92|479.53|477.13|0
1650642630000|2022-04-22 15:50:30|479.92|477.52|480.72|478.32|480.92|478.52|479.92|477.52|0
1650642640000|2022-04-22 15:50:40|480.52|478.12|479.92|477.52|480.52|478.12|479.92|477.52|0
1650642650000|2022-04-22 15:50:50|479.13|476.73|478.53|476.13|479.13|476.73|478.53|476.13|0
1650642660000|2022-04-22 15:51:00|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1650642670000|2022-04-22 15:51:10|478.93|476.53|479.92|477.52|479.92|477.52|478.93|476.53|0
1650642680000|2022-04-22 15:51:20|480.32|477.92|480.12|477.72|480.32|477.92|480.12|477.72|0
1650642690000|2022-04-22 15:51:30|479.92|477.52|479.92|477.52|479.92|477.52|479.53|477.13|0
1650642700000|2022-04-22 15:51:40|480.32|477.92|479.92|477.52|480.32|477.92|479.92|477.52|0
1650642710000|2022-04-22 15:51:50|480.12|477.72|480.12|477.72|480.32|477.92|480.12|477.72|0
1650642720000|2022-04-22 15:52:00|480.32|477.92|481.12|478.72|481.12|478.72|480.32|477.92|0
1650642730000|2022-04-22 15:52:10|480.92|478.52|480.92|478.52|481.12|478.72|480.92|478.52|0
1650642740000|2022-04-22 15:52:20|480.72|478.32|480.52|478.12|480.72|478.32|480.52|478.12|0
1650642750000|2022-04-22 15:52:30|480.72|478.32|481.32|478.92|481.32|478.92|480.72|478.32|0
1650642760000|2022-04-22 15:52:40|481.12|478.72|481.32|478.92|481.32|478.92|481.12|478.72|0
1650642770000|2022-04-22 15:52:50|481.52|479.12|481.52|479.12|481.52|479.12|481.52|479.12|0
1650642780000|2022-04-22 15:53:00|481.72|479.32|482.51|480.11|482.51|480.11|481.72|479.32|0
1650642790000|2022-04-22 15:53:10|481.72|479.32|481.92|479.52|481.92|479.52|481.72|479.32|0
1650642800000|2022-04-22 15:53:20|482.12|479.72|482.71|480.31|482.71|480.31|482.12|479.72|0
1650642810000|2022-04-22 15:53:30|482.91|480.51|482.71|480.31|482.91|480.51|482.71|480.31|0
1650642820000|2022-04-22 15:53:40|482.51|480.11|482.12|479.72|482.51|480.11|482.12|479.72|0
1650642830000|2022-04-22 15:53:50|482.31|479.91|482.91|480.51|482.91|480.51|482.31|479.91|0
1650642840000|2022-04-22 15:54:00|482.71|480.31|482.71|480.31|482.91|480.51|482.71|480.31|0
1650642850000|2022-04-22 15:54:10|482.91|480.51|483.11|480.71|483.11|480.71|482.91|480.51|0
1650642860000|2022-04-22 15:54:20|482.91|480.51|482.31|479.91|483.31|480.91|482.31|479.91|0
1650642870000|2022-04-22 15:54:30|482.11|479.71|481.72|479.32|482.11|479.71|481.72|479.32|0
1650642880000|2022-04-22 15:54:40|481.92|479.52|482.71|480.31|482.71|480.31|481.92|479.52|0
1650642890000|2022-04-22 15:54:50|482.51|480.11|482.71|480.31|482.71|480.31|482.31|479.91|0
1650642900000|2022-04-22 15:55:00|483.11|480.71|483.11|480.71|483.91|481.51|483.11|480.71|0
1650642910000|2022-04-22 15:55:10|483.22|480.82|483.31|480.91|483.31|480.91|482.91|480.51|0
1650642920000|2022-04-22 15:55:20|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1650642930000|2022-04-22 15:55:30|482.91|480.51|482.11|479.71|482.91|480.51|482.11|479.71|0
1650642940000|2022-04-22 15:55:40|481.72|479.32|482.11|479.71|482.11|479.71|481.72|479.32|0
1650642950000|2022-04-22 15:55:50|482.91|480.51|483.42|481.02|483.51|481.11|482.91|480.51|0
1650642960000|2022-04-22 15:56:00|483.31|480.91|483.31|480.91|483.31|480.91|483.11|480.71|0
1650642970000|2022-04-22 15:56:10|483.71|481.31|483.91|481.51|483.91|481.51|483.71|481.31|0
1650642980000|2022-04-22 15:56:20|484.11|481.71|483.62|481.22|484.11|481.71|483.62|481.22|0
1650642990000|2022-04-22 15:56:30|483.51|481.11|483.71|481.31|483.71|481.31|483.51|481.11|0
1650643000000|2022-04-22 15:56:40|483.11|480.71|482.31|479.91|483.11|480.71|482.31|479.91|0
1650643010000|2022-04-22 15:56:50|482.11|479.71|482.51|480.11|482.51|480.11|481.91|479.51|0
1650643020000|2022-04-22 15:57:00|482.91|480.51|481.91|479.51|482.91|480.51|481.91|479.51|0
1650643030000|2022-04-22 15:57:10|482.11|479.71|482.51|480.11|482.51|480.11|482.11|479.71|0
1650643040000|2022-04-22 15:57:20|482.71|480.31|483.51|481.11|483.51|481.11|482.71|480.31|0
1650643050000|2022-04-22 15:57:30|483.71|481.31|483.51|481.11|483.71|481.31|483.31|480.91|0
1650643060000|2022-04-22 15:57:40|482.91|480.51|483.11|480.71|483.11|480.71|482.71|480.31|0
1650643070000|2022-04-22 15:57:50|482.91|480.51|482.91|480.51|483.11|480.71|482.91|480.51|0
1650643080000|2022-04-22 15:58:00|483.22|480.82|482.51|480.11|483.22|480.82|482.51|480.11|0
1650643090000|2022-04-22 15:58:10|482.31|479.91|481.91|479.51|482.31|479.91|481.91|479.51|0
1650643100000|2022-04-22 15:58:20|482.51|480.11|482.91|480.51|482.91|480.51|482.51|480.11|0
1650643110000|2022-04-22 15:58:30|482.71|480.31|483.31|480.91|483.31|480.91|482.31|479.91|0
1650643120000|2022-04-22 15:58:40|483.51|481.11|483.71|481.31|483.71|481.31|483.51|481.11|0
1650643130000|2022-04-22 15:58:50|483.51|481.11|483.71|481.31|483.71|481.31|483.51|481.11|0
1650643140000|2022-04-22 15:59:00|483.91|481.51|483.31|480.91|483.91|481.51|483.31|480.91|0
1650643150000|2022-04-22 15:59:10|483.51|481.11|483.91|481.51|483.91|481.51|483.51|481.11|0
1650643160000|2022-04-22 15:59:20|484.11|481.71|483.91|481.51|484.11|481.71|483.91|481.51|0
1650643170000|2022-04-22 15:59:30|483.71|481.31|483.71|481.31|483.71|481.31|483.31|480.91|0
1650643180000|2022-04-22 15:59:40|484.11|481.71|483.71|481.31|484.11|481.71|483.71|481.31|0
1650643190000|2022-04-22 15:59:50|483.91|481.51|484.11|481.71|484.11|481.71|483.91|481.51|0
1650643200000|2022-04-22 16:00:00|484.31|481.91|484.71|482.31|484.71|482.31|484.31|481.91|0
1650643210000|2022-04-22 16:00:10|484.51|482.11|484.71|482.31|484.71|482.31|484.51|482.11|0
1650643220000|2022-04-22 16:00:20|484.91|482.51|484.51|482.11|485.11|482.71|484.51|482.11|0
1650643230000|2022-04-22 16:00:30|484.91|482.51|485.11|482.71|485.11|482.71|484.91|482.51|0
1650643240000|2022-04-22 16:00:40|484.91|482.51|484.71|482.31|484.91|482.51|484.71|482.31|0
1650643250000|2022-04-22 16:00:50|484.91|482.51|483.91|481.51|484.91|482.51|483.91|481.51|0
1650643260000|2022-04-22 16:01:00|483.71|481.31|483.71|481.31|483.91|481.51|483.71|481.31|0
1650643270000|2022-04-22 16:01:10|484.11|481.71|484.31|481.91|484.31|481.91|484.11|481.71|0
1650643280000|2022-04-22 16:01:20|484.51|482.11|484.71|482.31|484.71|482.31|484.51|482.11|0
1650643290000|2022-04-22 16:01:30|484.91|482.51|485.11|482.71|485.11|482.71|484.91|482.51|0
1650643300000|2022-04-22 16:01:40|485.31|482.91|485.11|482.71|485.31|482.91|485.11|482.71|0
1650643310000|2022-04-22 16:01:50|484.91|482.51|485.31|482.91|485.51|483.11|484.91|482.51|0
1650643320000|2022-04-22 16:02:00|485.01|482.61|484.91|482.51|485.01|482.61|484.71|482.31|0
1650643330000|2022-04-22 16:02:10|485.11|482.71|486.11|483.71|486.11|483.71|485.11|482.71|0
1650643340000|2022-04-22 16:02:20|486.31|483.91|486.01|483.61|486.31|483.91|486.01|483.61|0
1650643350000|2022-04-22 16:02:30|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1650643360000|2022-04-22 16:02:40|485.91|483.51|485.81|483.41|485.91|483.51|485.51|483.11|0
1650643370000|2022-04-22 16:02:50|486.11|483.71|486.11|483.71|486.31|483.91|486.11|483.71|0
1650643380000|2022-04-22 16:03:00|485.91|483.51|485.31|482.91|485.91|483.51|485.31|482.91|0
1650643390000|2022-04-22 16:03:10|485.51|483.11|485.51|483.11|485.51|483.11|485.31|482.91|0
1650643400000|2022-04-22 16:03:20|485.71|483.31|485.31|482.91|485.71|483.31|485.31|482.91|0
1650643410000|2022-04-22 16:03:30|485.91|483.51|486.31|483.91|486.31|483.91|485.91|483.51|0
1650643420000|2022-04-22 16:03:40|486.11|483.71|486.11|483.71|486.11|483.71|485.91|483.51|0
1650643430000|2022-04-22 16:03:50|485.91|483.51|485.31|482.91|485.91|483.51|485.31|482.91|0
1650643440000|2022-04-22 16:04:00|485.71|483.31|485.71|483.31|485.71|483.31|485.51|483.11|0
1650643450000|2022-04-22 16:04:10|485.51|483.11|485.31|482.91|485.51|483.11|485.11|482.71|0
1650643460000|2022-04-22 16:04:20|485.51|483.11|485.51|483.11|485.51|483.11|485.31|482.91|0
1650643470000|2022-04-22 16:04:30|485.71|483.31|485.51|483.11|485.71|483.31|485.51|483.11|0
1650643480000|2022-04-22 16:04:40|485.11|482.71|485.91|483.51|485.91|483.51|485.11|482.71|0
1650643490000|2022-04-22 16:04:50|485.51|483.11|484.91|482.51|485.51|483.11|484.91|482.51|0
1650643500000|2022-04-22 16:05:00|484.31|481.91|483.31|480.91|484.31|481.91|483.31|480.91|0
1650643510000|2022-04-22 16:05:10|483.51|481.11|482.91|480.51|483.51|481.11|482.91|480.51|0
1650643520000|2022-04-22 16:05:20|482.81|480.41|483.51|481.11|483.51|481.11|482.71|480.31|0
1650643530000|2022-04-22 16:05:30|484.11|481.71|483.91|481.51|484.31|481.91|483.91|481.51|0
1650643540000|2022-04-22 16:05:40|483.51|481.11|483.71|481.31|483.71|481.31|483.51|481.11|0
1650643550000|2022-04-22 16:05:50|483.91|481.51|484.31|481.91|484.31|481.91|483.91|481.51|0
1650643560000|2022-04-22 16:06:00|483.71|481.31|483.71|481.31|483.91|481.51|483.71|481.31|0
1650643570000|2022-04-22 16:06:10|483.51|481.11|483.51|481.11|483.71|481.31|483.51|481.11|0
1650643580000|2022-04-22 16:06:20|483.41|481.01|483.11|480.71|483.41|481.01|483.11|480.71|0
1650643590000|2022-04-22 16:06:30|483.51|481.11|483.91|481.51|483.91|481.51|483.51|481.11|0
1650643600000|2022-04-22 16:06:40|483.71|481.31|483.11|480.71|483.71|481.31|483.11|480.71|0
1650643610000|2022-04-22 16:06:50|483.31|480.91|483.11|480.71|483.31|480.91|482.91|480.51|0
1650643620000|2022-04-22 16:07:00|482.91|480.51|483.28|480.88|483.28|480.88|482.71|480.31|0
1650643630000|2022-04-22 16:07:10|482.88|480.48|482.69|480.29|482.88|480.48|482.69|480.29|0
1650643640000|2022-04-22 16:07:20|482.88|480.48|483.88|481.48|483.88|481.48|482.88|480.48|0
1650643650000|2022-04-22 16:07:30|483.68|481.28|483.88|481.48|483.88|481.48|483.68|481.28|0
1650643660000|2022-04-22 16:07:40|483.68|481.28|483.88|481.48|483.98|481.58|483.68|481.28|0
1650643670000|2022-04-22 16:07:50|483.68|481.28|483.28|480.88|483.68|481.28|483.28|480.88|0
1650643680000|2022-04-22 16:08:00|483.48|481.08|483.88|481.48|483.88|481.48|483.48|481.08|0
1650643690000|2022-04-22 16:08:10|484.08|481.68|484.88|482.48|484.88|482.48|484.08|481.68|0
1650643700000|2022-04-22 16:08:20|484.48|482.08|484.88|482.48|484.88|482.48|484.48|482.08|0
1650643710000|2022-04-22 16:08:30|485.48|483.08|485.68|483.28|485.68|483.28|485.48|483.08|0
1650643720000|2022-04-22 16:08:40|485.48|483.08|485.87|483.47|485.87|483.47|485.48|483.08|0
1650643730000|2022-04-22 16:08:50|486.07|483.67|486.87|484.47|486.87|484.47|486.07|483.67|0
1650643740000|2022-04-22 16:09:00|487.07|484.67|486.67|484.27|487.07|484.67|486.67|484.27|0
1650643750000|2022-04-22 16:09:10|486.87|484.47|486.67|484.27|486.87|484.47|486.47|484.07|0
1650643760000|2022-04-22 16:09:20|486.27|483.87|486.67|484.27|486.67|484.27|486.27|483.87|0
1650643770000|2022-04-22 16:09:30|486.87|484.47|486.67|484.27|486.87|484.47|486.47|484.07|0
1650643780000|2022-04-22 16:09:40|486.47|484.07|486.27|483.87|486.67|484.27|486.27|483.87|0
1650643790000|2022-04-22 16:09:50|486.87|484.47|487.27|484.87|487.27|484.87|486.87|484.47|0
1650643800000|2022-04-22 16:10:00|486.47|484.07|486.67|484.27|487.07|484.67|486.47|484.07|0
1650643810000|2022-04-22 16:10:10|486.87|484.47|486.07|483.67|486.87|484.47|486.07|483.67|0
1650643820000|2022-04-22 16:10:20|486.27|483.87|486.87|484.47|486.87|484.47|486.27|483.87|0
1650643830000|2022-04-22 16:10:30|486.67|484.27|486.27|483.87|486.67|484.27|486.27|483.87|0
1650643840000|2022-04-22 16:10:40|486.47|484.07|486.87|484.47|486.87|484.47|486.47|484.07|0
1650643850000|2022-04-22 16:10:50|487.07|484.67|486.47|484.07|487.07|484.67|486.47|484.07|0
1650643860000|2022-04-22 16:11:00|486.67|484.27|486.87|484.47|486.87|484.47|486.67|484.27|0
1650643870000|2022-04-22 16:11:10|487.07|484.67|487.07|484.67|487.27|484.87|487.07|484.67|0
1650643880000|2022-04-22 16:11:20|487.27|484.87|487.07|484.67|487.27|484.87|486.87|484.47|0
1650643890000|2022-04-22 16:11:30|487.67|485.27|488.18|485.78|488.18|485.78|487.67|485.27|0
1650643900000|2022-04-22 16:11:40|488.27|485.87|488.27|485.87|488.27|485.87|488.07|485.67|0
1650643910000|2022-04-22 16:11:50|488.47|486.07|488.67|486.27|488.87|486.47|488.47|486.07|0
1650643920000|2022-04-22 16:12:00|488.27|485.87|487.07|484.67|488.27|485.87|487.07|484.67|0
1650643930000|2022-04-22 16:12:10|487.47|485.07|487.67|485.27|487.87|485.47|487.47|485.07|0
1650643940000|2022-04-22 16:12:20|487.27|484.87|487.07|484.67|487.27|484.87|487.07|484.67|0
1650643950000|2022-04-22 16:12:30|487.27|484.87|487.87|485.47|487.87|485.47|487.27|484.87|0
1650643960000|2022-04-22 16:12:40|487.47|485.07|487.07|484.67|487.47|485.07|487.07|484.67|0
1650643970000|2022-04-22 16:12:50|487.27|484.87|485.47|483.07|487.27|484.87|485.47|483.07|0
1650643980000|2022-04-22 16:13:00|486.07|483.67|485.47|483.07|486.07|483.67|485.47|483.07|0
1650643990000|2022-04-22 16:13:10|486.07|483.67|485.98|483.58|486.07|483.67|485.98|483.58|0
1650644000000|2022-04-22 16:13:20|485.87|483.47|485.47|483.07|485.87|483.47|485.47|483.07|0
1650644010000|2022-04-22 16:13:30|485.87|483.47|485.67|483.27|485.87|483.47|485.67|483.27|0
1650644020000|2022-04-22 16:13:40|485.07|482.67|485.07|482.67|485.07|482.67|484.88|482.48|0
1650644030000|2022-04-22 16:13:50|484.88|482.48|485.07|482.67|485.47|483.07|484.88|482.48|0
1650644040000|2022-04-22 16:14:00|484.78|482.38|485.07|482.67|485.07|482.67|484.78|482.38|0
1650644050000|2022-04-22 16:14:10|485.27|482.87|485.27|482.87|485.27|482.87|484.68|482.28|0
1650644060000|2022-04-22 16:14:20|485.47|483.07|485.47|483.07|485.47|483.07|485.27|482.87|0
1650644070000|2022-04-22 16:14:30|485.27|482.87|485.07|482.67|485.27|482.87|485.07|482.67|0
1650644080000|2022-04-22 16:14:40|484.88|482.48|484.28|481.88|484.88|482.48|484.08|481.68|0
1650644090000|2022-04-22 16:14:50|484.08|481.68|484.28|481.88|484.28|481.88|484.08|481.68|0
1650644100000|2022-04-22 16:15:00|484.48|482.08|484.87|482.47|484.87|482.47|484.48|482.08|0
1650644110000|2022-04-22 16:15:10|485.07|482.67|485.27|482.87|485.47|483.07|485.07|482.67|0
1650644120000|2022-04-22 16:15:20|485.07|482.67|485.47|483.07|485.47|483.07|485.07|482.67|0
1650644130000|2022-04-22 16:15:30|485.18|482.78|485.67|483.27|485.67|483.27|485.07|482.67|0
1650644140000|2022-04-22 16:15:40|485.87|483.47|485.27|482.87|485.87|483.47|485.27|482.87|0
1650644150000|2022-04-22 16:15:50|485.67|483.27|485.67|483.27|485.87|483.47|485.67|483.27|0
1650644160000|2022-04-22 16:16:00|485.87|483.47|485.38|482.98|485.87|483.47|485.38|482.98|0
1650644170000|2022-04-22 16:16:10|485.47|483.07|484.68|482.28|485.47|483.07|484.68|482.28|0
1650644180000|2022-04-22 16:16:20|484.87|482.47|485.07|482.67|485.07|482.67|484.87|482.47|0
1650644190000|2022-04-22 16:16:30|484.98|482.58|485.27|482.87|485.27|482.87|484.87|482.47|0
1650644200000|2022-04-22 16:16:40|485.07|482.67|484.87|482.47|485.07|482.67|484.67|482.27|0
1650644210000|2022-04-22 16:16:50|485.27|482.87|485.67|483.27|485.67|483.27|485.27|482.87|0
1650644220000|2022-04-22 16:17:00|484.67|482.27|484.67|482.27|484.67|482.27|484.48|482.08|0
1650644230000|2022-04-22 16:17:10|484.87|482.47|484.28|481.88|484.87|482.47|484.28|481.88|0
1650644240000|2022-04-22 16:17:20|484.67|482.27|484.87|482.47|485.07|482.67|484.67|482.27|0
1650644250000|2022-04-22 16:17:30|484.67|482.27|483.48|481.08|484.67|482.27|483.28|480.88|0
1650644260000|2022-04-22 16:17:40|483.28|480.88|483.48|481.08|483.48|481.08|483.28|480.88|0
1650644270000|2022-04-22 16:17:50|483.28|480.88|483.08|480.68|483.28|480.88|482.88|480.48|0
1650644280000|2022-04-22 16:18:00|483.48|481.08|484.08|481.68|484.08|481.68|483.48|481.08|0
1650644290000|2022-04-22 16:18:10|484.48|482.08|484.48|482.08|484.48|482.08|484.28|481.88|0
1650644300000|2022-04-22 16:18:20|484.87|482.47|485.27|482.87|485.27|482.87|484.67|482.27|0
1650644310000|2022-04-22 16:18:30|485.47|483.07|485.67|483.27|485.67|483.27|485.27|482.87|0
1650644320000|2022-04-22 16:18:40|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1650644330000|2022-04-22 16:18:50|485.67|483.27|485.47|483.07|485.67|483.27|485.47|483.07|0
1650644340000|2022-04-22 16:19:00|485.67|483.27|486.07|483.67|486.07|483.67|485.67|483.27|0
1650644350000|2022-04-22 16:19:10|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1650644360000|2022-04-22 16:19:20|485.07|482.67|485.67|483.27|485.67|483.27|484.87|482.47|0
1650644370000|2022-04-22 16:19:30|485.47|483.07|485.27|482.87|485.47|483.07|485.07|482.67|0
1650644380000|2022-04-22 16:19:40|484.47|482.07|484.28|481.88|484.47|482.07|484.08|481.68|0
1650644390000|2022-04-22 16:19:50|484.47|482.07|483.88|481.48|484.47|482.07|483.88|481.48|0
1650644400000|2022-04-22 16:20:00|484.08|481.68|483.88|481.48|484.28|481.88|483.88|481.48|0
1650644410000|2022-04-22 16:20:10|483.68|481.28|484.08|481.68|484.08|481.68|483.68|481.28|0
1650644420000|2022-04-22 16:20:20|483.88|481.48|483.88|481.48|484.08|481.68|483.88|481.48|0
1650644430000|2022-04-22 16:20:30|483.68|481.28|482.88|480.48|483.68|481.28|482.88|480.48|0
1650644440000|2022-04-22 16:20:40|483.08|480.68|482.88|480.48|483.08|480.68|482.88|480.48|0
1650644450000|2022-04-22 16:20:50|483.08|480.68|482.08|479.68|483.08|480.68|482.08|479.68|0
1650644460000|2022-04-22 16:21:00|481.89|479.49|483.04|479.92|483.04|480.08|481.89|479.49|0
1650644470000|2022-04-22 16:21:10|482.72|479.84|482.52|479.64|482.72|479.84|482.13|479.25|0
1650644480000|2022-04-22 16:21:20|482.13|479.25|481.53|478.65|482.13|479.25|481.53|478.65|0
1650644490000|2022-04-22 16:21:30|481.73|478.85|482.52|479.64|482.52|479.64|481.73|478.85|0
1650644500000|2022-04-22 16:21:40|482.13|479.25|482.32|479.44|482.32|479.44|481.93|479.05|0
1650644510000|2022-04-22 16:21:50|482.12|479.24|482.32|479.44|482.32|479.44|482.12|479.24|0
1650644520000|2022-04-22 16:22:00|482.12|479.24|481.73|478.85|482.52|479.64|481.73|478.85|0
1650644530000|2022-04-22 16:22:10|481.93|479.05|481.33|478.45|481.93|479.05|481.33|478.45|0
1650644540000|2022-04-22 16:22:20|482.12|479.24|482.32|479.44|482.52|479.64|482.12|479.24|0
1650644550000|2022-04-22 16:22:30|482.52|479.64|483.12|480.24|483.12|480.24|482.12|479.24|0
1650644560000|2022-04-22 16:22:40|483.32|480.44|483.72|480.84|483.72|480.84|483.12|480.24|0
1650644570000|2022-04-22 16:22:50|483.92|481.04|484.51|481.63|484.51|481.63|483.92|481.04|0
1650644580000|2022-04-22 16:23:00|484.31|481.43|483.92|481.04|484.31|481.43|483.52|480.64|0
1650644590000|2022-04-22 16:23:10|484.12|481.24|483.12|480.24|484.12|481.24|483.12|480.24|0
1650644600000|2022-04-22 16:23:20|483.92|481.04|483.72|480.84|484.12|481.24|483.72|480.84|0
1650644610000|2022-04-22 16:23:30|483.32|480.44|483.12|480.24|483.72|480.84|483.12|480.24|0
1650644620000|2022-04-22 16:23:40|483.32|480.44|483.02|480.14|483.32|480.44|483.02|480.14|0
1650644630000|2022-04-22 16:23:50|482.52|479.64|482.12|479.24|482.52|479.64|482.12|479.24|0
1650644640000|2022-04-22 16:24:00|482.32|479.44|482.32|479.44|482.52|479.64|482.32|479.44|0
1650644650000|2022-04-22 16:24:10|482.12|479.24|482.12|479.24|482.32|479.44|482.12|479.24|0
1650644660000|2022-04-22 16:24:20|481.93|479.05|481.53|478.65|481.93|479.05|481.33|478.45|0
1650644670000|2022-04-22 16:24:30|481.73|478.85|481.73|478.85|481.73|478.85|481.73|478.85|0
1650644680000|2022-04-22 16:24:40|481.53|478.65|481.33|478.45|481.53|478.65|481.13|478.25|0
1650644690000|2022-04-22 16:24:50|481.53|478.65|481.33|478.45|481.53|478.65|481.13|478.25|0
1650644700000|2022-04-22 16:25:00|480.93|478.05|480.93|478.05|481.13|478.25|480.93|478.05|0
1650644710000|2022-04-22 16:25:10|480.14|477.26|480.14|477.26|480.14|477.26|480.14|477.26|0
1650644720000|2022-04-22 16:25:20|479.94|477.06|480.34|477.46|480.53|477.65|479.94|477.06|0
1650644730000|2022-04-22 16:25:30|480.14|477.26|479.84|476.96|480.14|477.26|479.84|476.96|0
1650644740000|2022-04-22 16:25:40|479.94|477.06|479.14|476.26|479.94|477.06|479.14|476.26|0
1650644750000|2022-04-22 16:25:50|479.34|476.46|478.35|475.47|479.34|476.46|478.35|475.47|0
1650644760000|2022-04-22 16:26:00|477.95|475.07|477.76|474.88|477.95|475.07|477.76|474.88|0
1650644770000|2022-04-22 16:26:10|477.56|474.68|477.76|474.88|477.76|474.88|477.56|474.68|0
1650644780000|2022-04-22 16:26:20|478.15|475.27|478.75|475.87|478.75|475.87|478.15|475.27|0
1650644790000|2022-04-22 16:26:30|478.95|476.07|479.34|476.46|479.34|476.46|478.95|476.07|0
1650644800000|2022-04-22 16:26:40|479.54|476.66|479.74|476.86|479.74|476.86|479.54|476.66|0
1650644810000|2022-04-22 16:26:50|479.94|477.06|479.34|476.46|479.94|477.06|479.34|476.46|0
1650644820000|2022-04-22 16:27:00|479.14|476.26|479.94|477.06|480.14|477.26|479.14|476.26|0
1650644830000|2022-04-22 16:27:10|480.33|477.45|480.14|477.26|480.73|477.85|480.14|477.26|0
1650644840000|2022-04-22 16:27:20|480.33|477.45|480.53|477.65|480.73|477.85|480.33|477.45|0
1650644850000|2022-04-22 16:27:30|480.64|477.76|480.33|477.45|480.73|477.85|480.33|477.45|0
1650644860000|2022-04-22 16:27:40|480.93|478.05|481.33|478.45|481.33|478.45|480.93|478.05|0
1650644870000|2022-04-22 16:27:50|481.13|478.25|481.73|478.85|481.73|478.85|481.13|478.25|0
1650644880000|2022-04-22 16:28:00|481.53|478.65|481.63|478.75|481.63|478.75|481.53|478.65|0
1650644890000|2022-04-22 16:28:10|481.92|479.04|481.73|478.85|481.92|479.04|481.73|478.85|0
1650644900000|2022-04-22 16:28:20|481.92|479.04|481.53|478.65|481.92|479.04|481.53|478.65|0
1650644910000|2022-04-22 16:28:30|481.92|479.04|481.33|478.45|481.92|479.04|481.33|478.45|0
1650644920000|2022-04-22 16:28:40|481.13|478.25|480.93|478.05|481.33|478.45|480.93|478.05|0
1650644930000|2022-04-22 16:28:50|481.13|478.25|481.33|478.45|481.73|478.85|481.13|478.25|0
1650644940000|2022-04-22 16:29:00|481.13|478.25|481.53|478.65|481.53|478.65|481.13|478.25|0
1650644950000|2022-04-22 16:29:10|481.13|478.25|481.13|478.25|481.13|478.25|480.93|478.05|0
1650644960000|2022-04-22 16:29:20|481.53|478.65|481.92|479.04|481.92|479.04|481.53|478.65|0
1650644970000|2022-04-22 16:29:30|481.33|478.45|480.53|477.65|481.43|478.55|480.53|477.65|0
1650644980000|2022-04-22 16:29:40|480.33|477.45|480.33|477.45|480.33|477.45|480.33|477.45|0
1650644990000|2022-04-22 16:29:50|480.53|477.65|480.93|478.05|480.93|478.05|480.33|477.45|0
1650645000000|2022-04-22 16:30:00|480.73|477.85|480.93|478.05|481.53|478.65|480.73|477.85|0
1650645010000|2022-04-22 16:30:10|480.64|477.76|480.53|477.65|480.64|477.76|480.14|477.26|0
1650645020000|2022-04-22 16:30:20|479.94|477.06|480.14|477.26|480.33|477.45|479.94|477.06|0
1650645030000|2022-04-22 16:30:30|480.33|477.45|480.53|477.65|480.93|478.05|480.33|477.45|0
1650645040000|2022-04-22 16:30:40|480.33|477.45|479.94|477.06|480.33|477.45|479.94|477.06|0
1650645050000|2022-04-22 16:30:50|479.74|476.86|479.74|476.86|479.74|476.86|479.54|476.66|0
1650645060000|2022-04-22 16:31:00|479.94|477.06|478.94|476.06|479.94|477.06|478.75|475.87|0
1650645070000|2022-04-22 16:31:10|478.75|475.87|478.15|475.27|478.75|475.87|478.15|475.27|0
1650645080000|2022-04-22 16:31:20|477.95|475.07|477.36|474.48|477.95|475.07|477.16|474.28|0
1650645090000|2022-04-22 16:31:30|477.16|474.28|477.56|474.68|477.56|474.68|477.16|474.28|0
1650645100000|2022-04-22 16:31:40|477.36|474.48|477.16|474.28|477.36|474.48|477.16|474.28|0
1650645110000|2022-04-22 16:31:50|477.36|474.48|477.95|475.07|477.95|475.07|477.36|474.48|0
1650645120000|2022-04-22 16:32:00|478.35|475.47|479.14|476.26|479.14|476.26|478.35|475.47|0
1650645130000|2022-04-22 16:32:10|478.94|476.06|478.94|476.06|479.34|476.46|478.94|476.06|0
1650645140000|2022-04-22 16:32:20|479.14|476.26|477.95|475.07|479.14|476.26|477.95|475.07|0
1650645150000|2022-04-22 16:32:30|477.75|474.87|477.56|474.68|477.95|475.07|477.56|474.68|0
1650645160000|2022-04-22 16:32:40|477.36|474.48|477.56|474.68|477.56|474.68|477.36|474.48|0
1650645170000|2022-04-22 16:32:50|477.75|474.87|477.75|474.87|477.95|475.07|477.56|474.68|0
1650645180000|2022-04-22 16:33:00|477.56|474.68|477.16|474.28|477.56|474.68|477.16|474.28|0
1650645190000|2022-04-22 16:33:10|476.76|473.88|476.37|473.49|476.96|474.08|476.37|473.49|0
1650645200000|2022-04-22 16:33:20|476.76|473.88|476.76|473.88|476.96|474.08|476.67|473.79|0
1650645210000|2022-04-22 16:33:30|476.17|473.29|476.76|473.88|476.96|474.08|476.17|473.29|0
1650645220000|2022-04-22 16:33:40|476.57|473.69|475.97|473.09|476.57|473.69|475.97|473.09|0
1650645230000|2022-04-22 16:33:50|476.17|473.29|475.97|473.09|476.17|473.29|475.78|472.9|0
1650645240000|2022-04-22 16:34:00|476.17|473.29|476.37|473.49|476.37|473.49|476.17|473.29|0
1650645250000|2022-04-22 16:34:10|476.17|473.29|476.37|473.49|476.57|473.69|475.97|473.09|0
1650645260000|2022-04-22 16:34:20|476.17|473.29|477.36|474.48|477.36|474.48|476.17|473.29|0
1650645270000|2022-04-22 16:34:30|477.56|474.68|476.57|473.69|477.56|474.68|476.57|473.69|0
1650645280000|2022-04-22 16:34:40|476.37|473.49|476.76|473.88|476.76|473.88|476.17|473.29|0
1650645290000|2022-04-22 16:34:50|477.36|474.48|477.16|474.28|477.36|474.48|477.16|474.28|0
1650645300000|2022-04-22 16:35:00|476.96|474.08|476.57|473.69|477.16|474.28|476.57|473.69|0
1650645310000|2022-04-22 16:35:10|476.76|473.88|476.76|473.88|476.76|473.88|476.57|473.69|0
1650645320000|2022-04-22 16:35:20|476.17|473.29|476.17|473.29|476.17|473.29|475.78|472.9|0
1650645330000|2022-04-22 16:35:30|476.37|473.49|476.47|473.59|476.57|473.69|476.37|473.49|0
1650645340000|2022-04-22 16:35:40|476.57|473.69|476.17|473.29|476.57|473.69|475.97|473.09|0
1650645350000|2022-04-22 16:35:50|475.97|473.09|475.77|472.89|475.97|473.09|475.77|472.89|0
1650645360000|2022-04-22 16:36:00|475.97|473.09|475.77|472.89|475.97|473.09|475.77|472.89|0
1650645370000|2022-04-22 16:36:10|475.58|472.7|475.38|472.5|475.58|472.7|475.38|472.5|0
1650645380000|2022-04-22 16:36:20|475.18|472.3|474.39|471.51|475.18|472.3|474.39|471.51|0
1650645390000|2022-04-22 16:36:30|474.19|471.31|474|471.12|474.19|471.31|474|471.12|0
1650645400000|2022-04-22 16:36:40|473.8|470.92|473.6|470.72|473.8|470.92|473.6|470.72|0
1650645410000|2022-04-22 16:36:50|473.41|470.53|473.8|470.92|473.8|470.92|473.41|470.53|0
1650645420000|2022-04-22 16:37:00|473.6|470.72|474|471.12|474|471.12|473.6|470.72|0
1650645430000|2022-04-22 16:37:10|474.19|471.31|473.6|470.72|474.19|471.31|473.6|470.72|0
1650645440000|2022-04-22 16:37:20|473.41|470.53|473.41|470.53|473.41|470.53|473.01|470.13|0
1650645450000|2022-04-22 16:37:30|473.6|470.72|473.6|470.72|473.6|470.72|473.6|470.72|0
1650645460000|2022-04-22 16:37:40|473.4|470.52|474.39|471.51|474.39|471.51|473.4|470.52|0
1650645470000|2022-04-22 16:37:50|474.59|471.71|474.39|471.51|474.59|471.71|474.19|471.31|0
1650645480000|2022-04-22 16:38:00|474.59|471.71|476.37|473.49|476.37|473.49|474.59|471.71|0
1650645490000|2022-04-22 16:38:10|475.97|473.09|476.57|473.69|476.76|473.88|475.97|473.09|0
1650645500000|2022-04-22 16:38:20|476.76|473.88|476.57|473.69|476.76|473.88|476.17|473.29|0
1650645510000|2022-04-22 16:38:30|476.96|474.08|477.36|474.48|477.36|474.48|476.96|474.08|0
1650645520000|2022-04-22 16:38:40|477.16|474.28|477.55|474.67|477.55|474.67|477.16|474.28|0
1650645540000|2022-04-22 16:39:00|477.36|474.48|477.95|475.07|478.15|475.27|477.36|474.48|0
1650645550000|2022-04-22 16:39:10|478.15|475.27|478.35|475.47|478.35|475.47|477.95|475.07|0
1650645560000|2022-04-22 16:39:20|478.55|475.67|478.35|475.47|478.55|475.67|478.35|475.47|0
1650645570000|2022-04-22 16:39:30|478.55|475.67|478.35|475.47|478.55|475.67|478.35|475.47|0
1650645580000|2022-04-22 16:39:40|478.55|475.67|478.35|475.47|478.55|475.67|478.35|475.47|0
1650645590000|2022-04-22 16:39:50|478.15|475.27|478.15|475.27|478.35|475.47|478.15|475.27|0
1650645600000|2022-04-22 16:40:00|477.95|475.07|477.75|474.87|477.95|475.07|477.36|474.48|0
1650645610000|2022-04-22 16:40:10|477.55|474.67|477.95|475.07|477.95|475.07|477.36|474.48|0
1650645620000|2022-04-22 16:40:20|478.74|475.86|477.75|474.87|478.74|475.86|477.75|474.87|0
1650645630000|2022-04-22 16:40:30|478.15|475.27|478.15|475.27|478.15|475.27|478.15|475.27|0
1650645640000|2022-04-22 16:40:40|478.35|475.47|478.74|475.86|478.74|475.86|478.35|475.47|0
1650645650000|2022-04-22 16:40:50|478.35|475.47|478.74|475.86|478.94|476.06|478.35|475.47|0
1650645660000|2022-04-22 16:41:00|478.94|476.06|478.54|475.66|478.94|476.06|478.54|475.66|0
1650645670000|2022-04-22 16:41:10|478.94|476.06|479.14|476.26|479.14|476.26|478.54|475.66|0
1650645680000|2022-04-22 16:41:20|478.94|476.06|478.54|475.66|478.94|476.06|478.54|475.66|0
1650645690000|2022-04-22 16:41:30|478.94|476.06|478.65|475.77|478.94|476.06|478.65|475.77|0
1650645700000|2022-04-22 16:41:40|478.54|475.66|479.14|476.26|479.14|476.26|478.54|475.66|0
1650645710000|2022-04-22 16:41:50|479.34|476.46|479.14|476.26|479.34|476.46|479.14|476.26|0
1650645720000|2022-04-22 16:42:00|478.94|476.06|479.14|476.26|479.14|476.26|478.94|476.06|0
1650645730000|2022-04-22 16:42:10|479.34|476.46|479.34|476.46|479.34|476.46|479.14|476.26|0
1650645740000|2022-04-22 16:42:20|479.54|476.66|479.73|476.85|479.73|476.85|479.54|476.66|0
1650645750000|2022-04-22 16:42:30|480.13|477.25|480.33|477.45|480.33|477.45|480.13|477.25|0
1650645760000|2022-04-22 16:42:40|480.13|477.25|480.33|477.45|480.33|477.45|480.13|477.25|0
1650645770000|2022-04-22 16:42:50|480.13|477.25|480.73|477.85|480.73|477.85|480.13|477.25|0
1650645780000|2022-04-22 16:43:00|480.53|477.65|480.53|477.65|480.73|477.85|480.53|477.65|0
1650645790000|2022-04-22 16:43:10|479.93|477.05|479.64|476.76|479.93|477.05|479.64|476.76|0
1650645800000|2022-04-22 16:43:20|479.73|476.85|479.93|477.05|479.93|477.05|479.54|476.66|0
1650645810000|2022-04-22 16:43:30|479.73|476.85|479.14|476.26|479.73|476.85|479.14|476.26|0
1650645820000|2022-04-22 16:43:40|479.54|476.66|478.94|476.06|479.54|476.66|478.94|476.06|0
1650645830000|2022-04-22 16:43:50|479.04|476.16|479.73|476.85|479.73|476.85|479.04|476.16|0
1650645840000|2022-04-22 16:44:00|479.14|476.26|478.54|475.66|479.14|476.26|478.54|475.66|0
1650645850000|2022-04-22 16:44:10|478.35|475.47|479.14|476.26|479.14|476.26|478.35|475.47|0
1650645860000|2022-04-22 16:44:20|478.94|476.06|478.45|475.57|478.94|476.06|478.45|475.57|0
1650645870000|2022-04-22 16:44:30|478.35|475.47|478.35|475.47|478.35|475.47|478.15|475.27|0
1650645880000|2022-04-22 16:44:40|477.95|475.07|477.75|474.87|477.95|475.07|477.75|474.87|0
1650645890000|2022-04-22 16:44:50|478.15|475.27|478.35|475.47|478.35|475.47|478.15|475.27|0
1650645900000|2022-04-22 16:45:00|478.54|475.66|477.75|474.87|478.54|475.66|477.75|474.87|0
1650645910000|2022-04-22 16:45:10|477.55|474.67|476.76|473.88|477.55|474.67|476.76|473.88|0
1650645920000|2022-04-22 16:45:20|476.96|474.08|478.15|475.27|478.15|475.27|476.96|474.08|0
1650645930000|2022-04-22 16:45:30|477.95|475.07|477.55|474.67|477.95|475.07|477.35|474.47|0
1650645940000|2022-04-22 16:45:40|477.35|474.47|477.35|474.47|477.55|474.67|477.35|474.47|0
1650645950000|2022-04-22 16:45:50|477.16|474.28|476.96|474.08|477.16|474.28|476.56|473.68|0
1650645960000|2022-04-22 16:46:00|476.76|473.88|476.76|473.88|477.16|474.28|476.76|473.88|0
1650645970000|2022-04-22 16:46:10|476.96|474.08|477.55|474.67|477.55|474.67|476.96|474.08|0
1650645980000|2022-04-22 16:46:20|477.75|474.87|477.75|474.87|477.75|474.87|477.35|474.47|0
1650645990000|2022-04-22 16:46:30|477.95|475.07|477.95|475.07|478.15|475.27|477.95|475.07|0
1650646000000|2022-04-22 16:46:40|477.75|474.87|476.96|474.08|477.75|474.87|476.96|474.08|0
1650646010000|2022-04-22 16:46:50|477.16|474.28|477.16|474.28|477.16|474.28|476.76|473.88|0
1650646020000|2022-04-22 16:47:00|476.96|474.08|477.35|474.47|477.35|474.47|476.96|474.08|0
1650646030000|2022-04-22 16:47:10|477.55|474.67|477.95|475.07|478.15|475.27|477.55|474.67|0
1650646040000|2022-04-22 16:47:20|477.75|474.87|477.95|475.07|477.95|475.07|477.75|474.87|0
1650646050000|2022-04-22 16:47:30|478.15|475.27|478.54|475.66|478.74|475.86|478.15|475.27|0
1650646060000|2022-04-22 16:47:40|478.74|475.86|478.74|475.86|478.74|475.86|478.54|475.66|0
1650646070000|2022-04-22 16:47:50|478.94|476.06|479.34|476.46|479.34|476.46|478.74|475.86|0
1650646080000|2022-04-22 16:48:00|479.14|476.26|479.53|476.65|479.53|476.65|479.14|476.26|0
1650646090000|2022-04-22 16:48:10|479.73|476.85|479.14|476.26|479.73|476.85|478.94|476.06|0
1650646100000|2022-04-22 16:48:20|479.34|476.46|479.14|476.26|479.34|476.46|479.14|476.26|0
1650646110000|2022-04-22 16:48:30|478.94|476.06|478.94|476.06|478.94|476.06|478.94|476.06|0
1650646120000|2022-04-22 16:48:40|478.74|475.86|479.14|476.26|479.34|476.46|478.74|475.86|0
1650646130000|2022-04-22 16:48:50|478.94|476.06|478.54|475.66|479.14|476.26|478.54|475.66|0
1650646140000|2022-04-22 16:49:00|478.74|475.86|477.75|474.87|478.74|475.86|477.75|474.87|0
1650646150000|2022-04-22 16:49:10|477.95|475.07|478.54|475.66|478.54|475.66|477.95|475.07|0
1650646160000|2022-04-22 16:49:20|478.34|475.46|478.34|475.46|478.34|475.46|478.34|475.46|0
1650646170000|2022-04-22 16:49:30|477.95|475.07|477.95|475.07|478.15|475.27|477.95|475.07|0
1650646180000|2022-04-22 16:49:40|478.15|475.27|478.15|475.27|478.34|475.46|478.15|475.27|0
1650646190000|2022-04-22 16:49:50|478.34|475.46|477.95|475.07|478.34|475.46|477.95|475.07|0
1650646200000|2022-04-22 16:50:00|477.85|474.97|478.54|475.66|478.54|475.66|477.85|474.97|0
1650646210000|2022-04-22 16:50:10|478.34|475.46|478.54|475.66|478.54|475.66|478.34|475.46|0
1650646220000|2022-04-22 16:50:20|478.34|475.46|478.05|475.17|478.34|475.46|478.05|475.17|0
1650646230000|2022-04-22 16:50:30|477.95|475.07|478.34|475.46|478.34|475.46|477.95|475.07|0
1650646240000|2022-04-22 16:50:40|478.74|475.86|479.33|476.45|479.33|476.45|478.74|475.86|0
1650646250000|2022-04-22 16:50:50|479.73|476.85|479.73|476.85|479.73|476.85|479.73|476.85|0
1650646260000|2022-04-22 16:51:00|479.93|477.05|479.93|477.05|479.93|477.05|479.73|476.85|0
1650646270000|2022-04-22 16:51:10|480.13|477.25|479.93|477.05|480.13|477.25|479.73|476.85|0
1650646280000|2022-04-22 16:51:20|479.73|476.85|479.93|477.05|479.93|477.05|479.53|476.65|0
1650646290000|2022-04-22 16:51:30|480.53|477.65|481.32|478.44|481.32|478.44|480.53|477.65|0
1650646300000|2022-04-22 16:51:40|481.12|478.24|480.92|478.04|481.12|478.24|480.72|477.84|0
1650646310000|2022-04-22 16:51:50|481.12|478.24|480.72|477.84|481.12|478.24|480.72|477.84|0
1650646320000|2022-04-22 16:52:00|480.53|477.65|480.72|477.84|480.72|477.84|480.53|477.65|0
1650646330000|2022-04-22 16:52:10|480.33|477.45|480.33|477.45|480.33|477.45|480.33|477.45|0
1650646340000|2022-04-22 16:52:20|480.72|477.84|481.52|478.64|481.52|478.64|480.72|477.84|0
1650646350000|2022-04-22 16:52:30|481.72|478.84|481.82|478.94|481.82|478.94|481.72|478.84|0
1650646360000|2022-04-22 16:52:40|482.12|479.24|482.02|479.14|482.12|479.24|482.02|479.14|0
1650646370000|2022-04-22 16:52:50|481.92|479.04|482.12|479.24|482.12|479.24|481.92|479.04|0
1650646380000|2022-04-22 16:53:00|481.92|479.04|482.12|479.24|482.31|479.43|481.92|479.04|0
1650646390000|2022-04-22 16:53:10|481.92|479.04|481.92|479.04|481.92|479.04|481.92|479.04|0
1650646400000|2022-04-22 16:53:20|481.32|478.44|481.52|478.64|481.52|478.64|481.12|478.24|0
1650646410000|2022-04-22 16:53:30|481.92|479.04|481.72|478.84|481.92|479.04|481.72|478.84|0
1650646420000|2022-04-22 16:53:40|482.31|479.43|482.11|479.23|482.31|479.43|482.11|479.23|0
1650646430000|2022-04-22 16:53:50|481.92|479.04|482.11|479.23|482.11|479.23|481.92|479.04|0
1650646440000|2022-04-22 16:54:00|482.31|479.43|483.31|480.43|483.31|480.43|482.31|479.43|0
1650646450000|2022-04-22 16:54:10|483.11|480.23|483.51|480.63|483.71|480.83|483.11|480.23|0
1650646460000|2022-04-22 16:54:20|483.71|480.83|483.91|481.03|484.11|481.23|483.71|480.83|0
1650646470000|2022-04-22 16:54:30|483.81|480.93|484.31|481.43|484.31|481.43|483.81|480.93|0
1650646480000|2022-04-22 16:54:40|484.7|481.82|484.5|481.62|484.7|481.82|484.31|481.43|0
1650646490000|2022-04-22 16:54:50|484.7|481.82|484.9|482.02|484.9|482.02|484.7|481.82|0
1650646500000|2022-04-22 16:55:00|484.7|481.82|484.5|481.62|484.7|481.82|484.3|481.42|0
1650646510000|2022-04-22 16:55:10|484.3|481.42|484.3|481.42|484.5|481.62|484.3|481.42|0
1650646520000|2022-04-22 16:55:20|484.11|481.23|484.11|481.23|484.11|481.23|483.91|481.03|0
1650646530000|2022-04-22 16:55:30|484.3|481.42|484.3|481.42|484.5|481.62|484.3|481.42|0
1650646540000|2022-04-22 16:55:40|484.41|481.53|484.7|481.82|484.7|481.82|484.11|481.23|0
1650646550000|2022-04-22 16:55:50|485.1|482.22|484.9|482.02|485.1|482.22|484.9|482.02|0
1650646560000|2022-04-22 16:56:00|485.1|482.22|484.9|482.02|485.1|482.22|484.9|482.02|0
1650646570000|2022-04-22 16:56:10|484.7|481.82|483.91|481.03|484.7|481.82|483.91|481.03|0
1650646580000|2022-04-22 16:56:20|483.71|480.83|484.11|481.23|484.11|481.23|483.71|480.83|0
1650646590000|2022-04-22 16:56:30|483.91|481.03|484.3|481.42|484.3|481.42|483.91|481.03|0
1650646600000|2022-04-22 16:56:40|484.11|481.23|484.11|481.23|484.11|481.23|483.91|481.03|0
1650646610000|2022-04-22 16:56:50|483.91|481.03|483.11|480.23|483.91|481.03|483.11|480.23|0
1650646620000|2022-04-22 16:57:00|482.91|480.03|482.91|480.03|482.91|480.03|482.91|480.03|0
1650646630000|2022-04-22 16:57:10|483.11|480.23|483.71|480.83|483.71|480.83|483.11|480.23|0
1650646640000|2022-04-22 16:57:20|483.91|481.03|484.1|481.22|484.1|481.22|483.71|480.83|0
1650646650000|2022-04-22 16:57:30|484.7|481.82|484.1|481.22|484.7|481.82|484.1|481.22|0
1650646660000|2022-04-22 16:57:40|484.21|481.33|483.91|481.03|484.3|481.42|483.91|481.03|0
1650646670000|2022-04-22 16:57:50|484.1|481.22|484.3|481.42|484.3|481.42|484.1|481.22|0
1650646680000|2022-04-22 16:58:00|484.1|481.22|483.91|481.03|484.1|481.22|483.91|481.03|0
1650646690000|2022-04-22 16:58:10|484.1|481.22|483.51|480.63|484.1|481.22|483.51|480.63|0
1650646700000|2022-04-22 16:58:20|483.71|480.83|483.91|481.03|483.91|481.03|483.71|480.83|0
1650646710000|2022-04-22 16:58:30|484.1|481.22|484.1|481.22|484.3|481.42|484.1|481.22|0
1650646720000|2022-04-22 16:58:40|484.3|481.42|484.1|481.22|484.3|481.42|484.1|481.22|0
1650646730000|2022-04-22 16:58:50|484.5|481.62|484.7|481.82|484.7|481.82|484.3|481.42|0
1650646740000|2022-04-22 16:59:00|485.1|482.22|484.9|482.02|485.1|482.22|484.9|482.02|0
1650646750000|2022-04-22 16:59:10|485.1|482.22|485.1|482.22|485.21|482.33|485.1|482.22|0
1650646760000|2022-04-22 16:59:20|485.3|482.42|484.9|482.02|485.3|482.42|484.9|482.02|0
1650646770000|2022-04-22 16:59:30|484.7|481.82|485.1|482.22|485.1|482.22|484.7|481.82|0
1650646780000|2022-04-22 16:59:40|485.3|482.42|485.3|482.42|485.3|482.42|485.3|482.42|0
1650646790000|2022-04-22 16:59:50|485.1|482.22|484.7|481.82|485.1|482.22|484.7|481.82|0
1650646800000|2022-04-22 17:00:00|484.1|481.22|484.5|481.62|484.5|481.62|484.1|481.22|0
1650646810000|2022-04-22 17:00:10|485.1|482.22|485.1|482.22|485.1|482.22|484.9|482.02|0
1650646820000|2022-04-22 17:00:20|485.3|482.42|485.7|482.82|485.7|482.82|485.3|482.42|0
1650646830000|2022-04-22 17:00:30|485.9|483.02|485.9|483.02|485.9|483.02|485.7|482.82|0
1650646840000|2022-04-22 17:00:40|486.1|483.22|486.5|483.62|486.5|483.62|486.1|483.22|0
1650646850000|2022-04-22 17:00:50|486.7|483.82|487.1|484.22|487.3|484.42|486.7|483.82|0
1650646860000|2022-04-22 17:01:00|486.9|484.02|487.3|484.42|487.3|484.42|486.7|483.82|0
1650646870000|2022-04-22 17:01:10|487.5|484.62|487.5|484.62|487.5|484.62|487.1|484.22|0
1650646880000|2022-04-22 17:01:20|487.3|484.42|487.1|484.22|487.3|484.42|487.1|484.22|0
1650646890000|2022-04-22 17:01:30|486.9|484.02|487.1|484.22|487.1|484.22|486.9|484.02|0
1650646900000|2022-04-22 17:01:40|486.9|484.02|486.3|483.42|486.9|484.02|486.3|483.42|0
1650646910000|2022-04-22 17:01:50|486.7|483.82|486.7|483.82|486.9|484.02|486.7|483.82|0
1650646920000|2022-04-22 17:02:00|486.9|484.02|487.1|484.22|487.1|484.22|486.9|484.02|0
1650646930000|2022-04-22 17:02:10|486.9|484.02|487.3|484.42|487.3|484.42|486.9|484.02|0
1650646940000|2022-04-22 17:02:20|487.5|484.62|487.5|484.62|487.5|484.62|487.3|484.42|0
1650646950000|2022-04-22 17:02:30|487.7|484.82|487.7|484.82|487.7|484.82|487.7|484.82|0
1650646960000|2022-04-22 17:02:40|487.5|484.62|487.9|485.02|487.9|485.02|487.5|484.62|0
1650646970000|2022-04-22 17:02:50|488.1|485.22|488.7|485.82|488.9|486.02|488.1|485.22|0
1650646980000|2022-04-22 17:03:00|488.9|486.02|488.3|485.42|488.9|486.02|488.3|485.42|0
1650646990000|2022-04-22 17:03:10|487.7|484.82|488.5|485.62|488.5|485.62|487.7|484.82|0
1650647000000|2022-04-22 17:03:20|488.7|485.82|488.9|486.02|488.9|486.02|488.7|485.82|0
1650647010000|2022-04-22 17:03:30|488.7|485.82|488.5|485.62|488.7|485.82|488.5|485.62|0
1650647020000|2022-04-22 17:03:40|488.3|485.42|487.9|485.02|488.3|485.42|487.7|484.82|0
1650647030000|2022-04-22 17:03:50|488.3|485.42|488.3|485.42|488.5|485.62|488.3|485.42|0
1650647040000|2022-04-22 17:04:00|488.5|485.62|488.1|485.22|488.5|485.62|488.1|485.22|0
1650647050000|2022-04-22 17:04:10|488.3|485.42|488.3|485.42|488.5|485.62|488.3|485.42|0
1650647060000|2022-04-22 17:04:20|488.2|485.32|488.5|485.62|488.5|485.62|488.2|485.32|0
1650647070000|2022-04-22 17:04:30|488.6|485.72|488.5|485.62|488.7|485.82|488.5|485.62|0
1650647080000|2022-04-22 17:04:40|488.7|485.82|489.3|486.42|489.3|486.42|488.7|485.82|0
1650647090000|2022-04-22 17:04:50|489.1|486.22|488.7|485.82|489.1|486.22|488.7|485.82|0
1650647100000|2022-04-22 17:05:00|488.5|485.62|488.3|485.42|488.5|485.62|487.9|485.02|0
1650647110000|2022-04-22 17:05:10|488.7|485.82|488.3|485.42|488.7|485.82|488.1|485.22|0
1650647120000|2022-04-22 17:05:20|487.9|485.02|486.9|484.02|487.9|485.02|486.9|484.02|0
1650647130000|2022-04-22 17:05:30|486.7|483.82|486.7|483.82|486.9|484.02|486.5|483.62|0
1650647140000|2022-04-22 17:05:40|486.5|483.62|485.9|483.02|486.5|483.62|485.9|483.02|0
1650647150000|2022-04-22 17:05:50|486.3|483.42|485.3|482.42|486.3|483.42|485.3|482.42|0
1650647160000|2022-04-22 17:06:00|485.1|482.22|485.7|482.82|485.7|482.82|484.9|482.02|0
1650647170000|2022-04-22 17:06:10|485.9|483.02|486.1|483.22|486.1|483.22|485.9|483.02|0
1650647180000|2022-04-22 17:06:20|486.3|483.42|485.9|483.02|486.3|483.42|485.9|483.02|0
1650647190000|2022-04-22 17:06:30|486.1|483.22|486.7|483.82|486.7|483.82|486.1|483.22|0
1650647200000|2022-04-22 17:06:40|486.9|484.02|486.3|483.42|486.9|484.02|486.3|483.42|0
1650647210000|2022-04-22 17:06:50|486.5|483.62|486.3|483.42|486.5|483.62|486.3|483.42|0
1650647220000|2022-04-22 17:07:00|486.5|483.62|486.3|483.42|486.7|483.82|486.3|483.42|0
1650647230000|2022-04-22 17:07:10|485.7|482.82|485.3|482.42|485.7|482.82|485.3|482.42|0
1650647240000|2022-04-22 17:07:20|485.7|482.82|485.7|482.82|485.9|483.02|485.5|482.62|0
1650647250000|2022-04-22 17:07:30|486.3|483.42|485.9|483.02|486.5|483.62|485.9|483.02|0
1650647260000|2022-04-22 17:07:40|486.1|483.22|486.1|483.22|486.1|483.22|485.9|483.02|0
1650647270000|2022-04-22 17:07:50|486.5|483.62|486.5|483.62|486.5|483.62|486.3|483.42|0
1650647280000|2022-04-22 17:08:00|486.4|483.52|485.9|483.02|486.5|483.62|485.9|483.02|0
1650647290000|2022-04-22 17:08:10|486.1|483.22|485.9|483.02|486.3|483.42|485.9|483.02|0
1650647300000|2022-04-22 17:08:20|485.8|482.92|485.9|483.02|485.9|483.02|485.8|482.92|0
1650647310000|2022-04-22 17:08:30|485.6|482.72|486.1|483.22|486.1|483.22|485.6|482.72|0
1650647320000|2022-04-22 17:08:40|485.9|483.02|485.3|482.42|485.9|483.02|485.3|482.42|0
1650647330000|2022-04-22 17:08:50|485.1|482.22|485.3|482.42|485.3|482.42|485.1|482.22|0
1650647340000|2022-04-22 17:09:00|485.9|483.02|485.5|482.62|485.9|483.02|485.5|482.62|0
1650647350000|2022-04-22 17:09:10|485.7|482.82|485.9|483.02|485.9|483.02|485.5|482.62|0
1650647360000|2022-04-22 17:09:20|485.7|482.82|485.9|483.02|486.1|483.22|485.7|482.82|0
1650647370000|2022-04-22 17:09:30|486.1|483.22|486.3|483.42|486.3|483.42|486.1|483.22|0
1650647380000|2022-04-22 17:09:40|485.9|483.02|485.7|482.82|485.9|483.02|485.7|482.82|0
1650647390000|2022-04-22 17:09:50|485.9|483.02|486.2|483.32|486.2|483.32|485.9|483.02|0
1650647400000|2022-04-22 17:10:00|486.3|483.42|486.1|483.22|486.89|484.01|486.1|483.22|0
1650647410000|2022-04-22 17:10:10|486.3|483.42|486.1|483.22|486.3|483.42|486.1|483.22|0
1650647420000|2022-04-22 17:10:20|486.3|483.42|486.5|483.62|486.6|483.72|486.3|483.42|0
1650647430000|2022-04-22 17:10:30|486.3|483.42|486.4|483.52|486.69|483.81|486.3|483.42|0
1650647440000|2022-04-22 17:10:40|486.3|483.42|486.69|483.81|486.69|483.81|486.3|483.42|0
1650647450000|2022-04-22 17:10:50|486.5|483.62|486.49|483.61|486.5|483.62|486.3|483.42|0
1650647460000|2022-04-22 17:11:00|486.3|483.42|486.49|483.61|486.49|483.61|486.1|483.22|0
1650647470000|2022-04-22 17:11:10|486.1|483.22|486.1|483.22|486.49|483.61|486.1|483.22|0
1650647480000|2022-04-22 17:11:20|485.9|483.02|486.3|483.42|486.3|483.42|485.9|483.02|0
1650647490000|2022-04-22 17:11:30|486.1|483.22|485.1|482.22|486.1|483.22|484.9|482.02|0
1650647500000|2022-04-22 17:11:40|484.9|482.02|485.3|482.42|485.3|482.42|484.7|481.82|0
1650647510000|2022-04-22 17:11:50|484.9|482.02|484.9|482.02|484.9|482.02|484.7|481.82|0
1650647520000|2022-04-22 17:12:00|485|482.12|484.5|481.62|485.1|482.22|484.5|481.62|0
1650647530000|2022-04-22 17:12:10|484.7|481.82|485.5|482.62|485.5|482.62|484.5|481.62|0
1650647540000|2022-04-22 17:12:20|485.7|482.82|485.1|482.22|485.7|482.82|484.9|482.02|0
1650647550000|2022-04-22 17:12:30|484.9|482.02|484.9|482.02|484.9|482.02|484.5|481.62|0
1650647560000|2022-04-22 17:12:40|484.7|481.82|484.7|481.82|484.9|482.02|484.7|481.82|0
1650647570000|2022-04-22 17:12:50|484.9|482.02|484.1|481.22|484.9|482.02|484.1|481.22|0
1650647580000|2022-04-22 17:13:00|483.7|480.82|483.5|480.62|483.7|480.82|483.5|480.62|0
1650647590000|2022-04-22 17:13:10|483.7|480.82|483.9|481.02|484.1|481.22|483.7|480.82|0
1650647600000|2022-04-22 17:13:20|484.7|481.82|484.9|482.02|484.9|482.02|484.7|481.82|0
1650647610000|2022-04-22 17:13:30|485.1|482.22|484.9|482.02|485.1|482.22|484.7|481.82|0
1650647620000|2022-04-22 17:13:40|485.3|482.42|485.3|482.42|485.5|482.62|485.3|482.42|0
1650647630000|2022-04-22 17:13:50|485.5|482.62|484.86|482.46|485.5|482.86|484.86|482.46|0
1650647640000|2022-04-22 17:14:00|485.06|482.66|484.46|482.06|485.16|482.76|484.46|482.06|0
1650647650000|2022-04-22 17:14:10|484.26|481.86|484.46|482.06|484.46|482.06|484.26|481.86|0
1650647660000|2022-04-22 17:14:20|484.66|482.26|484.46|482.06|484.66|482.26|484.46|482.06|0
1650647670000|2022-04-22 17:14:30|483.86|481.46|483.86|481.46|483.86|481.46|483.66|481.26|0
1650647680000|2022-04-22 17:14:40|484.26|481.86|484.06|481.66|484.26|481.86|484.06|481.66|0
1650647690000|2022-04-22 17:14:50|484.26|481.86|484.06|481.66|484.26|481.86|483.86|481.46|0
1650647700000|2022-04-22 17:15:00|484.66|482.26|485.06|482.66|485.06|482.66|484.66|482.26|0
1650647710000|2022-04-22 17:15:10|484.86|482.46|485.06|482.66|485.26|482.86|484.86|482.46|0
1650647720000|2022-04-22 17:15:20|484.86|482.46|485.65|483.25|485.65|483.25|484.86|482.46|0
1650647730000|2022-04-22 17:15:30|485.45|483.05|484.86|482.46|485.45|483.05|484.86|482.46|0
1650647740000|2022-04-22 17:15:40|484.66|482.26|485.06|482.66|485.06|482.66|484.66|482.26|0
1650647750000|2022-04-22 17:15:50|484.86|482.46|484.66|482.26|484.86|482.46|484.66|482.26|0
1650647760000|2022-04-22 17:16:00|484.86|482.46|484.86|482.46|485.26|482.86|484.86|482.46|0
1650647770000|2022-04-22 17:16:10|484.66|482.26|483.86|481.46|484.66|482.26|483.66|481.26|0
1650647780000|2022-04-22 17:16:20|484.06|481.66|484.46|482.06|484.46|482.06|484.06|481.66|0
1650647790000|2022-04-22 17:16:30|484.66|482.26|484.86|482.46|484.86|482.46|484.66|482.26|0
1650647800000|2022-04-22 17:16:40|484.66|482.26|484.66|482.26|484.86|482.46|484.66|482.26|0
1650647810000|2022-04-22 17:16:50|485.06|482.66|485.06|482.66|485.25|482.85|484.86|482.46|0
1650647820000|2022-04-22 17:17:00|484.96|482.56|484.86|482.46|485.06|482.66|484.86|482.46|0
1650647830000|2022-04-22 17:17:10|484.26|481.86|484.26|481.86|484.26|481.86|484.26|481.86|0
1650647840000|2022-04-22 17:17:20|484.06|481.66|483.86|481.46|484.06|481.66|483.66|481.26|0
1650647850000|2022-04-22 17:17:30|483.66|481.26|483.66|481.26|483.66|481.26|483.46|481.06|0
1650647860000|2022-04-22 17:17:40|483.46|481.06|483.26|480.86|483.66|481.26|483.26|480.86|0
1650647870000|2022-04-22 17:17:50|483.46|481.06|483.26|480.86|483.46|481.06|483.06|480.66|0
1650647880000|2022-04-22 17:18:00|483.46|481.06|483.06|480.66|483.46|481.06|483.06|480.66|0
1650647890000|2022-04-22 17:18:10|483.46|481.06|483.26|480.86|483.46|481.06|483.06|480.66|0
1650647900000|2022-04-22 17:18:20|483.46|481.06|484.06|481.66|484.06|481.66|483.46|481.06|0
1650647920000|2022-04-22 17:18:40|484.26|481.86|484.06|481.66|484.26|481.86|484.06|481.66|0
1650647930000|2022-04-22 17:18:50|483.86|481.46|484.26|481.86|484.26|481.86|483.86|481.46|0
1650647940000|2022-04-22 17:19:00|484.06|481.66|483.26|480.86|484.26|481.86|483.26|480.86|0
1650647950000|2022-04-22 17:19:10|482.66|480.26|483.66|481.26|483.66|481.26|482.66|480.26|0
1650647960000|2022-04-22 17:19:20|483.46|481.06|483.76|481.36|483.76|481.36|483.46|481.06|0
1650647970000|2022-04-22 17:19:30|484.26|481.86|484.66|482.26|484.66|482.26|484.26|481.86|0
1650647980000|2022-04-22 17:19:40|484.85|482.45|484.85|482.45|485.05|482.65|484.85|482.45|0
1650647990000|2022-04-22 17:19:50|484.66|482.26|484.85|482.45|484.85|482.45|484.66|482.26|0
1650648000000|2022-04-22 17:20:00|485.05|482.65|485.85|483.45|485.85|483.45|485.05|482.65|0
1650648010000|2022-04-22 17:20:10|486.05|483.65|486.05|483.65|486.05|483.65|485.85|483.45|0
1650648020000|2022-04-22 17:20:20|485.85|483.45|486.05|483.65|486.05|483.65|485.85|483.45|0
1650648030000|2022-04-22 17:20:30|486.25|483.85|487.45|485.05|487.45|485.05|486.25|483.85|0
1650648040000|2022-04-22 17:20:40|487.56|485.16|486.85|484.45|487.65|485.25|486.85|484.45|0
1650648050000|2022-04-22 17:20:50|487.25|484.85|487.65|485.25|487.65|485.25|487.25|484.85|0
1650648060000|2022-04-22 17:21:00|488.05|485.65|488.05|485.65|488.25|485.85|488.05|485.65|0
1650648070000|2022-04-22 17:21:10|487.85|485.45|488.05|485.65|488.05|485.65|487.85|485.45|0
1650648080000|2022-04-22 17:21:20|488.25|485.85|488.45|486.05|488.45|486.05|488.25|485.85|0
1650648090000|2022-04-22 17:21:30|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1650648100000|2022-04-22 17:21:40|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650648110000|2022-04-22 17:21:50|490.05|487.65|489.85|487.45|490.05|487.65|489.85|487.45|0
1650648120000|2022-04-22 17:22:00|489.65|487.25|489.85|487.45|489.85|487.45|489.65|487.25|0
1650648130000|2022-04-22 17:22:10|490.05|487.65|489.45|487.05|490.05|487.65|489.25|486.85|0
1650648140000|2022-04-22 17:22:20|489.65|487.25|490.05|487.65|490.05|487.65|489.65|487.25|0
1650648150000|2022-04-22 17:22:30|490.25|487.85|490.66|488.26|490.66|488.26|490.25|487.85|0
1650648160000|2022-04-22 17:22:40|490.86|488.46|491.06|488.66|491.06|488.66|490.86|488.46|0
1650648170000|2022-04-22 17:22:50|490.86|488.46|490.96|488.56|491.06|488.66|490.86|488.46|0
1650648180000|2022-04-22 17:23:00|491.06|488.66|491.46|489.06|491.46|489.06|491.06|488.66|0
1650648190000|2022-04-22 17:23:10|491.06|488.66|491.46|489.06|491.46|489.06|491.06|488.66|0
1650648200000|2022-04-22 17:23:20|491.26|488.86|491.06|488.66|491.66|489.26|491.06|488.66|0
1650648210000|2022-04-22 17:23:30|490.86|488.46|490.86|488.46|490.86|488.46|490.65|488.25|0
1650648220000|2022-04-22 17:23:40|490.65|488.25|490.65|488.25|490.65|488.25|490.45|488.05|0
1650648230000|2022-04-22 17:23:50|490.56|488.16|489.85|487.45|490.56|488.16|489.85|487.45|0
1650648240000|2022-04-22 17:24:00|490.05|487.65|490.05|487.65|490.25|487.85|490.05|487.65|0
1650648250000|2022-04-22 17:24:10|490.25|487.85|490.45|488.05|490.45|488.05|490.25|487.85|0
1650648260000|2022-04-22 17:24:20|490.25|487.85|490.65|488.25|490.65|488.25|490.25|487.85|0
1650648270000|2022-04-22 17:24:30|491.06|488.66|490.86|488.46|491.06|488.66|490.86|488.46|0
1650648280000|2022-04-22 17:24:40|490.65|488.25|490.25|487.85|490.85|488.45|490.25|487.85|0
1650648290000|2022-04-22 17:24:50|490.05|487.65|490.45|488.05|490.45|488.05|490.05|487.65|0
1650648300000|2022-04-22 17:25:00|490.25|487.85|490.49|487.61|490.49|488.05|490.25|487.61|0
1650648310000|2022-04-22 17:25:10|490.69|487.81|490.69|487.81|490.89|488.01|490.69|487.81|0
1650648320000|2022-04-22 17:25:20|490.49|487.61|490.49|487.61|490.69|487.81|490.49|487.61|0
1650648330000|2022-04-22 17:25:30|490.69|487.81|490.69|487.81|490.69|487.81|490.49|487.61|0
1650648340000|2022-04-22 17:25:40|490.89|488.01|490.49|487.61|490.89|488.01|490.49|487.61|0
1650648350000|2022-04-22 17:25:50|490.69|487.81|490.49|487.61|490.69|487.81|490.49|487.61|0
1650648360000|2022-04-22 17:26:00|490.89|488.01|490.89|488.01|490.89|488.01|490.69|487.81|0
1650648370000|2022-04-22 17:26:10|490.69|487.81|490.29|487.41|490.69|487.81|490.29|487.41|0
1650648380000|2022-04-22 17:26:20|490.49|487.61|490.89|488.01|490.89|488.01|490.49|487.61|0
1650648390000|2022-04-22 17:26:30|491.09|488.21|491.09|488.21|491.09|488.21|490.89|488.01|0
1650648400000|2022-04-22 17:26:40|490.89|488.01|490.49|487.61|490.89|488.01|490.29|487.41|0
1650648410000|2022-04-22 17:26:50|490.29|487.41|490.49|487.61|490.49|487.61|490.29|487.41|0
1650648420000|2022-04-22 17:27:00|490.29|487.41|489.69|486.81|490.49|487.61|489.69|486.81|0
1650648430000|2022-04-22 17:27:10|489.49|486.61|489.49|486.61|489.49|486.61|489.49|486.61|0
1650648440000|2022-04-22 17:27:20|489.69|486.81|489.69|486.81|489.69|486.81|489.69|486.81|0
1650648450000|2022-04-22 17:27:30|489.49|486.61|489.29|486.41|489.49|486.61|489.29|486.41|0
1650648460000|2022-04-22 17:27:40|489.09|486.21|488.09|485.21|489.09|486.21|488.09|485.21|0
1650648470000|2022-04-22 17:27:50|487.89|485.01|487.89|485.01|488.29|485.41|487.89|485.01|0
1650648480000|2022-04-22 17:28:00|488.09|485.21|488.29|485.41|488.29|485.41|487.89|485.01|0
1650648490000|2022-04-22 17:28:10|488.09|485.21|487.89|485.01|488.09|485.21|487.69|484.81|0
1650648500000|2022-04-22 17:28:20|487.69|484.81|487.69|484.81|487.69|484.81|487.09|484.21|0
1650648510000|2022-04-22 17:28:30|487.89|485.01|487.49|484.61|487.89|485.01|487.29|484.41|0
1650648520000|2022-04-22 17:28:40|487.29|484.41|487.89|485.01|487.89|485.01|487.29|484.41|0
1650648530000|2022-04-22 17:28:50|487.69|484.81|487.89|485.01|487.89|485.01|487.69|484.81|0
1650648540000|2022-04-22 17:29:00|488.29|485.41|487.29|484.41|488.29|485.41|487.29|484.41|0
1650648550000|2022-04-22 17:29:10|486.99|484.11|486.89|484.01|487.29|484.41|486.89|484.01|0
1650648560000|2022-04-22 17:29:20|487.09|484.21|486.69|483.81|487.09|484.21|486.69|483.81|0
1650648570000|2022-04-22 17:29:30|486.49|483.61|487.09|484.21|487.09|484.21|486.49|483.61|0
1650648580000|2022-04-22 17:29:40|487.49|484.61|487.29|484.41|487.89|485.01|487.29|484.41|0
1650648590000|2022-04-22 17:29:50|487.89|485.01|487.49|484.61|487.89|485.01|487.49|484.61|0
1650648600000|2022-04-22 17:30:00|488.09|485.21|488.69|485.81|488.69|485.81|488.09|485.21|0
1650648610000|2022-04-22 17:30:10|488.29|485.41|488.49|485.61|488.69|485.81|488.29|485.41|0
1650648620000|2022-04-22 17:30:20|488.29|485.41|487.89|485.01|488.29|485.41|487.89|485.01|0
1650648630000|2022-04-22 17:30:30|488.09|485.21|488.29|485.41|488.29|485.41|487.69|484.81|0
1650648640000|2022-04-22 17:30:40|487.89|485.01|489.25|486.37|489.25|486.37|487.89|485.01|0
1650648650000|2022-04-22 17:30:50|489.36|486.48|489.45|486.57|489.45|486.57|489.36|486.48|0
1650648660000|2022-04-22 17:31:00|489.85|486.97|488.75|485.87|489.85|486.97|488.75|485.87|0
1650648670000|2022-04-22 17:31:10|489.72|486.84|489.72|486.84|489.72|486.84|489.22|486.34|0
1650648680000|2022-04-22 17:31:20|489.92|487.04|489.52|486.64|489.92|487.04|489.52|486.64|0
1650648690000|2022-04-22 17:31:30|489.72|486.84|489.52|486.64|489.72|486.84|489.52|486.64|0
1650648700000|2022-04-22 17:31:40|489.32|486.44|489.32|486.44|489.32|486.44|489.12|486.24|0
1650648710000|2022-04-22 17:31:50|489.52|486.64|489.32|486.44|489.52|486.64|489.32|486.44|0
1650648720000|2022-04-22 17:32:00|489.12|486.24|488.12|485.24|489.52|486.64|488.12|485.24|0
1650648730000|2022-04-22 17:32:10|487.92|485.04|488.12|485.24|488.12|485.24|487.92|485.04|0
1650648740000|2022-04-22 17:32:20|487.92|485.04|488.12|485.24|488.12|485.24|487.92|485.04|0
1650648750000|2022-04-22 17:32:30|487.92|485.04|487.92|485.04|488.32|485.44|487.92|485.04|0
1650648760000|2022-04-22 17:32:40|488.12|485.24|487.52|484.64|488.12|485.24|487.52|484.64|0
1650648770000|2022-04-22 17:32:50|487.92|485.04|488.32|485.44|488.72|485.84|487.92|485.04|0
1650648780000|2022-04-22 17:33:00|489.12|486.24|488.92|486.04|489.42|486.54|488.92|486.04|0
1650648790000|2022-04-22 17:33:10|488.72|485.84|489.32|486.44|489.32|486.44|488.72|485.84|0
1650648800000|2022-04-22 17:33:20|489.12|486.24|488.92|486.04|489.12|486.24|488.92|486.04|0
1650648810000|2022-04-22 17:33:30|489.12|486.24|489.12|486.24|489.32|486.44|489.12|486.24|0
1650648820000|2022-04-22 17:33:40|489.32|486.44|489.71|486.83|489.71|486.83|489.12|486.24|0
1650648830000|2022-04-22 17:33:50|489.91|487.03|489.71|486.83|489.91|487.03|489.71|486.83|0
1650648840000|2022-04-22 17:34:00|489.82|486.94|489.71|486.83|490.11|487.23|489.71|486.83|0
1650648850000|2022-04-22 17:34:10|489.32|486.44|488.92|486.04|489.51|486.63|488.92|486.04|0
1650648860000|2022-04-22 17:34:20|489.02|486.14|488.92|486.04|489.12|486.24|488.92|486.04|0
1650648870000|2022-04-22 17:34:30|489.12|486.24|489.71|486.83|489.71|486.83|489.12|486.24|0
1650648880000|2022-04-22 17:34:40|489.91|487.03|490.31|487.43|490.31|487.43|489.91|487.03|0
1650648890000|2022-04-22 17:34:50|490.51|487.63|490.31|487.43|490.51|487.63|490.31|487.43|0
1650648900000|2022-04-22 17:35:00|490.42|487.54|490.71|487.83|490.71|487.83|490.31|487.43|0
1650648910000|2022-04-22 17:35:10|490.91|488.03|491.31|488.43|491.51|488.63|490.71|487.83|0
1650648920000|2022-04-22 17:35:20|490.91|488.03|491.11|488.23|491.31|488.43|490.91|488.03|0
1650648930000|2022-04-22 17:35:30|491.51|488.63|490.71|487.83|491.51|488.63|490.71|487.83|0
1650648940000|2022-04-22 17:35:40|490.91|488.03|491.11|488.23|491.11|488.23|490.91|488.03|0
1650648950000|2022-04-22 17:35:50|491.31|488.43|491.31|488.43|491.31|488.43|491.31|488.43|0
1650648970000|2022-04-22 17:36:10|490.91|488.03|490.71|487.83|490.91|488.03|490.71|487.83|0
1650648980000|2022-04-22 17:36:20|490.91|488.03|490.71|487.83|491.11|488.23|490.71|487.83|0
1650648990000|2022-04-22 17:36:30|491.11|488.23|490.91|488.03|491.11|488.23|490.91|488.03|0
1650649000000|2022-04-22 17:36:40|491.11|488.23|491.31|488.43|491.31|488.43|491.11|488.23|0
1650649010000|2022-04-22 17:36:50|491.51|488.63|491.31|488.43|491.51|488.63|491.11|488.23|0
1650649020000|2022-04-22 17:37:00|491.51|488.63|491.11|488.23|491.51|488.63|491.02|488.14|0
1650649030000|2022-04-22 17:37:10|491.31|488.43|491.91|489.03|491.91|489.03|491.31|488.43|0
1650649040000|2022-04-22 17:37:20|492.11|489.23|492.11|489.23|492.31|489.43|492.11|489.23|0
1650649050000|2022-04-22 17:37:30|492.31|489.43|492.51|489.63|492.71|489.83|492.31|489.43|0
1650649060000|2022-04-22 17:37:40|492.91|490.03|492.31|489.43|492.91|490.03|492.31|489.43|0
1650649070000|2022-04-22 17:37:50|492.51|489.63|492.31|489.43|492.51|489.63|492.31|489.43|0
1650649080000|2022-04-22 17:38:00|492.51|489.63|492.31|489.43|492.51|489.63|492.31|489.43|0
1650649090000|2022-04-22 17:38:10|492.51|489.63|492.51|489.63|492.71|489.83|492.51|489.63|0
1650649100000|2022-04-22 17:38:20|492.31|489.43|492.51|489.63|492.71|489.83|492.31|489.43|0
1650649110000|2022-04-22 17:38:30|492.31|489.43|491.91|489.03|492.31|489.43|491.91|489.03|0
1650649120000|2022-04-22 17:38:40|491.71|488.83|491.51|488.63|491.71|488.83|491.31|488.43|0
1650649130000|2022-04-22 17:38:50|491.71|488.83|491.71|488.83|491.91|489.03|491.71|488.83|0
1650649140000|2022-04-22 17:39:00|491.51|488.63|491.91|489.03|491.91|489.03|491.51|488.63|0
1650649150000|2022-04-22 17:39:10|491.51|488.63|491.71|488.83|491.91|489.03|491.51|488.63|0
1650649160000|2022-04-22 17:39:20|491.91|489.03|492.31|489.43|492.31|489.43|491.91|489.03|0
1650649170000|2022-04-22 17:39:30|492.11|489.23|492.51|489.63|492.51|489.63|492.11|489.23|0
1650649180000|2022-04-22 17:39:40|492.31|489.43|492.71|489.83|492.71|489.83|492.31|489.43|0
1650649190000|2022-04-22 17:39:50|492.91|490.03|492.91|490.03|492.91|490.03|492.91|490.03|0
1650649200000|2022-04-22 17:40:00|493.11|490.23|493.71|490.83|493.71|490.83|493.11|490.23|0
1650649210000|2022-04-22 17:40:10|494.11|491.23|495.08|492.2|495.08|492.2|494.11|491.23|0
1650649220000|2022-04-22 17:40:20|494.68|491.8|495.08|492.2|495.08|492.2|494.68|491.8|0
1650649230000|2022-04-22 17:40:30|495.28|492.4|495.28|492.4|495.28|492.4|495.08|492.2|0
1650649240000|2022-04-22 17:40:40|495.08|492.2|495.08|492.2|495.48|492.6|495.08|492.2|0
1650649250000|2022-04-22 17:40:50|494.88|492|495.08|492.2|495.08|492.2|494.88|492|0
1650649260000|2022-04-22 17:41:00|495.28|492.4|494.88|492|495.28|492.4|494.88|492|0
1650649270000|2022-04-22 17:41:10|496.48|493.6|495.48|492.6|496.48|493.6|495.48|492.6|0
1650649280000|2022-04-22 17:41:20|495.68|492.8|495.08|492.2|495.68|492.8|495.08|492.2|0
1650649290000|2022-04-22 17:41:30|495.28|492.4|494.88|492|495.48|492.6|494.88|492|0
1650649300000|2022-04-22 17:41:40|495.08|492.2|495.48|492.6|495.48|492.6|495.08|492.2|0
1650649310000|2022-04-22 17:41:50|495.28|492.4|495.48|492.6|495.48|492.6|495.28|492.4|0
1650649320000|2022-04-22 17:42:00|495.28|492.4|494.68|491.8|495.28|492.4|494.68|491.8|0
1650649330000|2022-04-22 17:42:10|494.48|491.6|494.68|491.8|494.68|491.8|494.48|491.6|0
1650649340000|2022-04-22 17:42:20|494.88|492|494.68|491.8|494.88|492|494.68|491.8|0
1650649350000|2022-04-22 17:42:30|494.28|491.4|494.68|491.8|494.68|491.8|494.28|491.4|0
1650649360000|2022-04-22 17:42:40|494.48|491.6|494.48|491.6|494.68|491.8|494.48|491.6|0
1650649370000|2022-04-22 17:42:50|494.08|491.2|493.88|491|494.28|491.4|493.88|491|0
1650649380000|2022-04-22 17:43:00|494.08|491.2|493.28|490.4|494.08|491.2|493.28|490.4|0
1650649390000|2022-04-22 17:43:10|493.08|490.2|492.68|489.8|493.08|490.2|492.68|489.8|0
1650649400000|2022-04-22 17:43:20|492.88|490|492.88|490|492.88|490|492.48|489.6|0
1650649410000|2022-04-22 17:43:30|492.68|489.8|492.88|490|492.88|490|492.28|489.4|0
1650649420000|2022-04-22 17:43:40|492.48|489.6|492.48|489.6|492.48|489.6|492.08|489.2|0
1650649430000|2022-04-22 17:43:50|492.08|489.2|492.28|489.4|492.28|489.4|492.08|489.2|0
1650649440000|2022-04-22 17:44:00|492.88|490|493.28|490.4|493.28|490.4|492.88|490|0
1650649450000|2022-04-22 17:44:10|492.88|490|492.88|490|492.88|490|492.88|490|0
1650649460000|2022-04-22 17:44:20|492.48|489.6|492.08|489.2|492.48|489.6|492.08|489.2|0
1650649470000|2022-04-22 17:44:30|491.88|489|491.68|488.8|492.08|489.2|491.68|488.8|0
1650649480000|2022-04-22 17:44:40|492.08|489.2|492.08|489.2|492.08|489.2|491.88|489|0
1650649490000|2022-04-22 17:44:50|491.88|489|492.28|489.4|492.28|489.4|491.88|489|0
1650649500000|2022-04-22 17:45:00|492.48|489.6|491.88|489|492.48|489.6|491.88|489|0
1650649510000|2022-04-22 17:45:10|491.48|488.6|491.48|488.6|491.88|489|491.48|488.6|0
1650649520000|2022-04-22 17:45:20|490.88|488|491.48|488.6|491.48|488.6|490.88|488|0
1650649530000|2022-04-22 17:45:30|491.68|488.8|491.68|488.8|491.68|488.8|491.48|488.6|0
1650649540000|2022-04-22 17:45:40|492.08|489.2|492.28|489.4|492.28|489.4|492.08|489.2|0
1650649550000|2022-04-22 17:45:50|492.08|489.2|492.68|489.8|492.68|489.8|492.08|489.2|0
1650649560000|2022-04-22 17:46:00|493.38|490.5|493.07|490.19|493.38|490.5|493.07|490.19|0
1650649570000|2022-04-22 17:46:10|492.88|490|492.88|490|492.88|490|492.68|489.8|0
1650649580000|2022-04-22 17:46:20|492.68|489.8|492.68|489.8|492.88|490|492.68|489.8|0
1650649590000|2022-04-22 17:46:30|492.48|489.6|492.08|489.2|492.48|489.6|491.88|489|0
1650649600000|2022-04-22 17:46:40|491.88|489|491.68|488.8|491.88|489|491.68|488.8|0
1650649610000|2022-04-22 17:46:50|491.88|489|492.08|489.2|492.28|489.4|491.68|488.8|0
1650649620000|2022-04-22 17:47:00|492.68|489.8|492.87|489.99|492.87|489.99|492.68|489.8|0
1650649630000|2022-04-22 17:47:10|493.27|490.39|492.87|489.99|493.27|490.39|492.87|489.99|0
1650649640000|2022-04-22 17:47:20|493.07|490.19|492.08|489.2|493.07|490.19|492.08|489.2|0
1650649650000|2022-04-22 17:47:30|492.28|489.4|492.68|489.8|492.68|489.8|492.28|489.4|0
1650649660000|2022-04-22 17:47:40|493.07|490.19|493.27|490.39|493.47|490.59|493.07|490.19|0
1650649670000|2022-04-22 17:47:50|493.47|490.59|493.47|490.59|493.47|490.59|493.47|490.59|0
1650649680000|2022-04-22 17:48:00|493.27|490.39|493.47|490.59|493.47|490.59|493.27|490.39|0
1650649690000|2022-04-22 17:48:10|493.27|490.39|493.07|490.19|493.27|490.39|493.07|490.19|0
1650649700000|2022-04-22 17:48:20|492.67|489.79|492.67|489.79|492.67|489.79|492.48|489.6|0
1650649710000|2022-04-22 17:48:30|492.87|489.99|492.87|489.99|493.07|490.19|492.87|489.99|0
1650649720000|2022-04-22 17:48:40|493.07|490.19|493.27|490.39|493.27|490.39|493.07|490.19|0
1650649730000|2022-04-22 17:48:50|493.67|490.79|493.87|490.99|493.87|490.99|493.67|490.79|0
1650649740000|2022-04-22 17:49:00|494.07|491.19|493.67|490.79|494.07|491.19|493.67|490.79|0
1650649750000|2022-04-22 17:49:10|494.07|491.19|494.07|491.19|494.07|491.19|493.67|490.79|0
1650649760000|2022-04-22 17:49:20|493.67|490.79|493.27|490.39|493.67|490.79|493.27|490.39|0
1650649770000|2022-04-22 17:49:30|493.47|490.59|493.67|490.79|493.67|490.79|493.47|490.59|0
1650649780000|2022-04-22 17:49:40|493.47|490.59|493.67|490.79|493.67|490.79|493.47|490.59|0
1650649790000|2022-04-22 17:49:50|493.27|490.39|493.87|490.99|493.87|490.99|493.27|490.39|0
1650649800000|2022-04-22 17:50:00|494.07|491.19|494.07|491.19|494.27|491.39|493.87|490.99|0
1650649810000|2022-04-22 17:50:10|494.27|491.39|494.47|491.59|494.47|491.59|494.27|491.39|0
1650649820000|2022-04-22 17:50:20|494.87|491.99|495.07|492.19|495.07|492.19|494.87|491.99|0
1650649830000|2022-04-22 17:50:30|494.87|491.99|495.07|492.19|495.07|492.19|494.87|491.99|0
1650649840000|2022-04-22 17:50:40|495.27|492.39|495.27|492.39|495.47|492.59|495.27|492.39|0
1650649850000|2022-04-22 17:50:50|495.07|492.19|494.98|492.1|495.07|492.19|494.87|491.99|0
1650649860000|2022-04-22 17:51:00|495.07|492.19|495.07|492.19|495.27|492.39|495.07|492.19|0
1650649870000|2022-04-22 17:51:10|494.87|491.99|494.38|491.5|494.87|491.99|494.38|491.5|0
1650649880000|2022-04-22 17:51:20|494.47|491.59|494.07|491.19|494.47|491.59|494.07|491.19|0
1650649890000|2022-04-22 17:51:30|494.27|491.39|494.67|491.79|494.67|491.79|494.07|491.19|0
1650649900000|2022-04-22 17:51:40|494.78|491.9|494.87|491.99|494.87|491.99|494.67|491.79|0
1650649910000|2022-04-22 17:51:50|494.67|491.79|494.67|491.79|494.87|491.99|494.67|491.79|0
1650649920000|2022-04-22 17:52:00|494.27|491.39|494.87|491.99|494.87|491.99|494.27|491.39|0
1650649930000|2022-04-22 17:52:10|494.47|491.59|494.38|491.5|494.47|491.59|493.87|490.99|0
1650649940000|2022-04-22 17:52:20|494.27|491.39|494.47|491.59|494.67|491.79|494.27|491.39|0
1650649950000|2022-04-22 17:52:30|494.67|491.79|495.07|492.19|495.07|492.19|494.67|491.79|0
1650649960000|2022-04-22 17:52:40|495.27|492.39|495.07|492.19|495.27|492.39|494.87|491.99|0
1650649970000|2022-04-22 17:52:50|494.87|491.99|496.23|493.35|496.23|493.35|494.87|491.99|0
1650649980000|2022-04-22 17:53:00|496.63|493.75|497.44|494.56|497.44|494.56|496.63|493.75|0
1650649990000|2022-04-22 17:53:10|497.64|494.76|497.64|494.76|497.84|494.96|497.64|494.76|0
1650650000000|2022-04-22 17:53:20|497.43|494.55|497.64|494.76|497.84|494.96|497.43|494.55|0
1650650010000|2022-04-22 17:53:30|497.43|494.55|497.64|494.76|497.64|494.76|497.43|494.55|0
1650650020000|2022-04-22 17:53:40|497.23|494.35|497.64|494.76|497.64|494.76|497.23|494.35|0
1650650030000|2022-04-22 17:53:50|497.63|494.75|498.04|495.16|498.04|495.16|497.63|494.75|0
1650650040000|2022-04-22 17:54:00|497.84|494.96|498.24|495.36|498.24|495.36|497.84|494.96|0
1650650050000|2022-04-22 17:54:10|498.64|495.76|498.44|495.56|498.64|495.76|498.44|495.56|0
1650650060000|2022-04-22 17:54:20|498.24|495.36|498.24|495.36|498.44|495.56|498.24|495.36|0
1650650070000|2022-04-22 17:54:30|498.44|495.56|498.44|495.56|498.44|495.56|498.24|495.36|0
1650650080000|2022-04-22 17:54:40|498.24|495.36|498.24|495.36|498.44|495.56|498.24|495.36|0
1650650090000|2022-04-22 17:54:50|498.64|495.76|499.04|496.16|499.04|496.16|498.64|495.76|0
1650650100000|2022-04-22 17:55:00|499.24|496.36|498.84|495.96|499.24|496.36|498.84|495.96|0
1650650110000|2022-04-22 17:55:10|498.64|495.76|498.24|495.36|498.64|495.76|498.24|495.36|0
1650650120000|2022-04-22 17:55:20|498.44|495.56|498.24|495.36|498.64|495.76|498.24|495.36|0
1650650130000|2022-04-22 17:55:30|498.03|495.15|498.24|495.36|498.24|495.36|498.03|495.15|0
1650650140000|2022-04-22 17:55:40|498.44|495.56|498.24|495.36|498.44|495.56|498.24|495.36|0
1650650150000|2022-04-22 17:55:50|498.44|495.56|498.24|495.36|498.44|495.56|498.03|495.15|0
1650650160000|2022-04-22 17:56:00|498.44|495.56|498.24|495.36|498.44|495.56|498.24|495.36|0
1650650170000|2022-04-22 17:56:10|498.14|495.26|497.63|494.75|498.14|495.26|497.63|494.75|0
1650650180000|2022-04-22 17:56:20|497.83|494.95|498.64|495.76|498.64|495.76|497.83|494.95|0
1650650190000|2022-04-22 17:56:30|498.44|495.56|498.44|495.56|498.44|495.56|498.23|495.35|0
1650650200000|2022-04-22 17:56:40|498.64|495.76|498.64|495.76|499.04|496.16|498.64|495.76|0
1650650210000|2022-04-22 17:56:50|498.84|495.96|498.64|495.76|498.84|495.96|498.64|495.76|0
1650650220000|2022-04-22 17:57:00|498.84|495.96|498.84|495.96|499.04|496.16|498.84|495.96|0
1650650230000|2022-04-22 17:57:10|498.44|495.56|498.84|495.96|498.84|495.96|498.44|495.56|0
1650650240000|2022-04-22 17:57:20|498.64|495.76|498.43|495.55|498.64|495.76|498.43|495.55|0
1650650250000|2022-04-22 17:57:30|498.64|495.76|499.04|496.16|499.04|496.16|498.64|495.76|0
1650650260000|2022-04-22 17:57:40|498.84|495.96|498.64|495.76|498.84|495.96|498.64|495.76|0
1650650270000|2022-04-22 17:57:50|498.43|495.55|498.84|495.96|498.84|495.96|498.43|495.55|0
1650650280000|2022-04-22 17:58:00|498.94|496.06|498.84|495.96|499.24|496.36|498.84|495.96|0
1650650290000|2022-04-22 17:58:10|499.04|496.16|499.24|496.36|499.24|496.36|499.04|496.16|0
1650650300000|2022-04-22 17:58:20|499.04|496.16|498.84|495.96|499.04|496.16|498.84|495.96|0
1650650310000|2022-04-22 17:58:30|499.24|496.36|499.04|496.16|499.24|496.36|499.04|496.16|0
1650650320000|2022-04-22 17:58:40|499.24|496.36|499.04|496.16|499.24|496.36|499.04|496.16|0
1650650330000|2022-04-22 17:58:50|498.84|495.96|498.84|495.96|498.84|495.96|498.84|495.96|0
1650650340000|2022-04-22 17:59:00|498.41|495.53|498.41|495.53|498.41|495.53|498.41|495.53|0
1650650350000|2022-04-22 17:59:10|498.81|495.93|498.81|495.93|498.81|495.93|498.81|495.93|0
1650650360000|2022-04-22 17:59:20|498.61|495.73|498.41|495.53|498.61|495.73|498.41|495.53|0
1650650370000|2022-04-22 17:59:30|498.21|495.33|497.81|494.93|498.21|495.33|497.81|494.93|0
1650650380000|2022-04-22 17:59:40|498.01|495.13|498.71|495.83|498.71|495.83|498.01|495.13|0
1650650390000|2022-04-22 17:59:50|499.41|496.53|499.81|496.93|499.81|496.93|499.21|496.33|0
1650650400000|2022-04-22 18:00:00|500.42|497.54|501.02|498.14|501.02|498.14|500.21|497.33|0
1650650410000|2022-04-22 18:00:10|501.22|498.34|501.22|498.34|501.22|498.34|501.02|498.14|0
1650650420000|2022-04-22 18:00:20|501.02|498.14|501.02|498.14|501.22|498.34|501.02|498.14|0
1650650430000|2022-04-22 18:00:30|500.82|497.94|499.41|496.53|500.82|497.94|499.41|496.53|0
1650650440000|2022-04-22 18:00:40|500.01|497.13|500.42|497.54|500.42|497.54|499.61|496.73|0
1650650450000|2022-04-22 18:00:50|500.82|497.94|500.82|497.94|500.82|497.94|500.62|497.74|0
1650650460000|2022-04-22 18:01:00|500.21|497.33|500.12|497.24|500.41|497.53|500.12|497.24|0
1650650470000|2022-04-22 18:01:10|499.81|496.93|499.61|496.73|499.81|496.93|499.41|496.53|0
1650650480000|2022-04-22 18:01:20|499.81|496.93|500.21|497.33|500.21|497.33|499.81|496.93|0
1650650490000|2022-04-22 18:01:30|500.62|497.74|500.41|497.53|500.62|497.74|500.21|497.33|0
1650650500000|2022-04-22 18:01:40|500.21|497.33|500.01|497.13|500.21|497.33|499.81|496.93|0
1650650510000|2022-04-22 18:01:50|500.21|497.33|500.41|497.53|500.41|497.53|500.21|497.33|0
1650650520000|2022-04-22 18:02:00|500.62|497.74|500.82|497.94|500.82|497.94|500.62|497.74|0
1650650530000|2022-04-22 18:02:10|500.41|497.53|500.41|497.53|500.41|497.53|500.41|497.53|0
1650650540000|2022-04-22 18:02:20|500.62|497.74|500.82|497.94|500.82|497.94|500.62|497.74|0
1650650550000|2022-04-22 18:02:30|500.62|497.74|500.82|497.94|500.82|497.94|500.62|497.74|0
1650650560000|2022-04-22 18:02:40|501.02|498.14|501.42|498.54|501.42|498.54|500.82|497.94|0
1650650570000|2022-04-22 18:02:50|501.02|498.14|501.62|498.74|501.62|498.74|501.02|498.14|0
1650650580000|2022-04-22 18:03:00|501.22|498.34|501.62|498.74|501.62|498.74|501.22|498.34|0
1650650590000|2022-04-22 18:03:10|501.32|498.44|501.42|498.54|501.42|498.54|501.22|498.34|0
1650650600000|2022-04-22 18:03:20|501.62|498.74|501.62|498.74|501.62|498.74|501.62|498.74|0
1650650610000|2022-04-22 18:03:30|501.42|498.54|501.62|498.74|501.62|498.74|501.42|498.54|0
1650650620000|2022-04-22 18:03:40|501.42|498.54|501.42|498.54|501.42|498.54|501.42|498.54|0
1650650630000|2022-04-22 18:03:50|501.22|498.34|501.22|498.34|501.22|498.34|501.22|498.34|0
1650650640000|2022-04-22 18:04:00|501.02|498.14|501.42|498.54|501.42|498.54|501.02|498.14|0
1650650650000|2022-04-22 18:04:10|501.82|498.94|501.22|498.34|501.82|498.94|501.22|498.34|0
1650650660000|2022-04-22 18:04:20|501.42|498.54|501.22|498.34|501.42|498.54|501.22|498.34|0
1650650670000|2022-04-22 18:04:30|501.42|498.54|502.02|499.14|502.02|499.14|501.42|498.54|0
1650650680000|2022-04-22 18:04:40|502.22|499.34|502.43|499.55|502.43|499.55|502.22|499.34|0
1650650690000|2022-04-22 18:04:50|502.63|499.75|503.23|500.35|503.23|500.35|502.63|499.75|0
1650650700000|2022-04-22 18:05:00|502.83|499.95|502.63|499.75|502.83|499.95|502.63|499.75|0
1650650710000|2022-04-22 18:05:10|502.83|499.95|502.63|499.75|502.83|499.95|502.43|499.55|0
1650650720000|2022-04-22 18:05:20|502.83|499.95|502.43|499.55|502.83|499.95|502.43|499.55|0
1650650730000|2022-04-22 18:05:30|502.22|499.34|502.02|499.14|502.22|499.34|502.02|499.14|0
1650650740000|2022-04-22 18:05:40|501.82|498.94|502.22|499.34|502.22|499.34|501.62|498.74|0
1650650750000|2022-04-22 18:05:50|502.43|499.55|501.42|498.54|502.43|499.55|501.42|498.54|0
1650650760000|2022-04-22 18:06:00|501.62|498.74|501.62|498.74|501.62|498.74|501.42|498.54|0
1650650770000|2022-04-22 18:06:10|502.02|499.14|502.22|499.34|502.22|499.34|502.02|499.14|0
1650650780000|2022-04-22 18:06:20|502.43|499.55|501.62|498.74|502.43|499.55|501.62|498.74|0
1650650790000|2022-04-22 18:06:30|501.42|498.54|501.82|498.94|502.02|499.14|501.42|498.54|0
1650650800000|2022-04-22 18:06:40|501.42|498.54|500.61|497.73|501.42|498.54|500.61|497.73|0
1650650810000|2022-04-22 18:06:50|500.41|497.53|500.12|497.24|500.41|497.53|500.12|497.24|0
1650650820000|2022-04-22 18:07:00|500.21|497.33|500.01|497.13|500.21|497.33|500.01|497.13|0
1650650830000|2022-04-22 18:07:10|499.81|496.93|500.21|497.33|500.21|497.33|499.81|496.93|0
1650650840000|2022-04-22 18:07:20|500.41|497.53|500.82|497.94|500.82|497.94|500.41|497.53|0
1650650850000|2022-04-22 18:07:30|500.41|497.53|500.41|497.53|500.41|497.53|500.21|497.33|0
1650650860000|2022-04-22 18:07:40|500.21|497.33|499.81|496.93|500.21|497.33|499.81|496.93|0
1650650870000|2022-04-22 18:07:50|500.21|497.33|500.01|497.13|500.41|497.53|500.01|497.13|0
1650650880000|2022-04-22 18:08:00|500.41|497.53|500.41|497.53|500.41|497.53|500.01|497.13|0
1650650890000|2022-04-22 18:08:10|500.61|497.73|501.22|498.34|501.22|498.34|500.61|497.73|0
1650650900000|2022-04-22 18:08:20|501.62|498.74|501.82|498.94|501.82|498.94|501.62|498.74|0
1650650910000|2022-04-22 18:08:30|501.62|498.74|502.02|499.14|502.02|499.14|501.62|498.74|0
1650650920000|2022-04-22 18:08:40|502.42|499.54|502.83|499.95|502.83|499.95|502.42|499.54|0
1650650930000|2022-04-22 18:08:50|502.63|499.75|502.83|499.95|502.83|499.95|502.63|499.75|0
1650650940000|2022-04-22 18:09:00|503.03|500.15|502.63|499.75|503.03|500.15|502.63|499.75|0
1650650950000|2022-04-22 18:09:10|502.42|499.54|502.63|499.75|502.63|499.75|502.42|499.54|0
1650650960000|2022-04-22 18:09:20|502.22|499.34|502.42|499.54|502.42|499.54|502.22|499.34|0
1650650970000|2022-04-22 18:09:30|502.63|499.75|502.22|499.34|502.63|499.75|502.22|499.34|0
1650650980000|2022-04-22 18:09:40|502.42|499.54|502.42|499.54|502.42|499.54|502.22|499.34|0
1650650990000|2022-04-22 18:09:50|502.63|499.75|502.02|499.14|502.63|499.75|502.02|499.14|0
1650651000000|2022-04-22 18:10:00|502.42|499.54|502.63|499.75|502.63|499.75|502.42|499.54|0
1650651010000|2022-04-22 18:10:10|503.03|500.15|502.63|499.75|503.03|500.15|502.63|499.75|0
1650651020000|2022-04-22 18:10:20|502.02|499.14|501.22|498.34|502.02|499.14|501.22|498.34|0
1650651030000|2022-04-22 18:10:30|501.42|498.54|501.02|498.14|501.42|498.54|501.02|498.14|0
1650651040000|2022-04-22 18:10:40|500.81|497.93|501.22|498.34|501.22|498.34|500.81|497.93|0
1650651050000|2022-04-22 18:10:50|501.42|498.54|501.22|498.34|501.42|498.54|501.22|498.34|0
1650651060000|2022-04-22 18:11:00|500.61|497.73|500.81|497.93|501.22|498.34|500.61|497.73|0
1650651070000|2022-04-22 18:11:10|501.42|498.54|501.02|498.14|501.42|498.54|500.81|497.93|0
1650651080000|2022-04-22 18:11:20|500.81|497.93|500.41|497.53|501.02|498.14|500.41|497.53|0
1650651090000|2022-04-22 18:11:30|500.81|497.93|500.41|497.53|500.81|497.93|500.41|497.53|0
1650651100000|2022-04-22 18:11:40|500.81|497.93|501.22|498.34|501.22|498.34|500.81|497.93|0
1650651110000|2022-04-22 18:11:50|501.42|498.54|500.81|497.93|501.42|498.54|500.81|497.93|0
1650651120000|2022-04-22 18:12:00|501.22|498.34|501.62|498.74|501.62|498.74|501.22|498.34|0
1650651130000|2022-04-22 18:12:10|501.42|498.54|501.42|498.54|501.42|498.54|501.22|498.34|0
1650651140000|2022-04-22 18:12:20|501.01|498.13|501.01|498.13|501.01|498.13|500.81|497.93|0
1650651150000|2022-04-22 18:12:30|501.22|498.34|501.22|498.34|501.42|498.54|501.22|498.34|0
1650651160000|2022-04-22 18:12:40|501.42|498.54|501.42|498.54|501.62|498.74|501.42|498.54|0
1650651170000|2022-04-22 18:12:50|501.01|498.13|501.01|498.13|501.22|498.34|501.01|498.13|0
1650651180000|2022-04-22 18:13:00|501.22|498.34|501.42|498.54|501.42|498.54|501.22|498.34|0
1650651190000|2022-04-22 18:13:10|501.22|498.34|501.82|498.94|501.82|498.94|501.22|498.34|0
1650651200000|2022-04-22 18:13:20|501.62|498.74|501.32|498.44|501.62|498.74|501.22|498.34|0
1650651210000|2022-04-22 18:13:30|501.42|498.54|501.22|498.34|501.42|498.54|501.22|498.34|0
1650651220000|2022-04-22 18:13:40|501.01|498.13|501.42|498.54|501.42|498.54|501.01|498.13|0
1650651230000|2022-04-22 18:13:50|501.62|498.74|501.82|498.94|501.82|498.94|501.62|498.74|0
1650651240000|2022-04-22 18:14:00|501.62|498.74|501.82|498.94|501.82|498.94|501.62|498.74|0
1650651250000|2022-04-22 18:14:10|502.02|499.14|502.42|499.54|502.42|499.54|502.02|499.14|0
1650651260000|2022-04-22 18:14:20|502.83|499.95|502.83|499.95|502.83|499.95|502.42|499.54|0
1650651270000|2022-04-22 18:14:30|502.62|499.74|502.02|499.14|502.62|499.74|502.02|499.14|0
1650651280000|2022-04-22 18:14:40|501.42|498.54|502.02|499.14|502.02|499.14|501.42|498.54|0
1650651290000|2022-04-22 18:14:50|501.92|499.04|502.02|499.14|502.42|499.54|501.92|499.04|0
1650651300000|2022-04-22 18:15:00|501.92|499.04|502.62|499.74|502.62|499.74|501.92|499.04|0
1650651310000|2022-04-22 18:15:10|502.83|499.95|502.02|499.14|502.83|499.95|502.02|499.14|0
1650651320000|2022-04-22 18:15:20|501.21|498.33|501.64|498.76|501.77|498.89|501.21|498.33|0
1650651330000|2022-04-22 18:15:30|501.44|498.56|502.6|499.72|502.6|499.72|501.44|498.56|0
1650651340000|2022-04-22 18:15:40|502.4|499.52|502.4|499.52|502.4|499.52|502.2|499.32|0
1650651350000|2022-04-22 18:15:50|502.6|499.72|502.8|499.92|503|500.12|502.6|499.72|0
1650651360000|2022-04-22 18:16:00|503|500.12|503.2|500.32|503.2|500.32|503|500.12|0
1650651370000|2022-04-22 18:16:10|503.4|500.52|503.8|500.92|503.8|500.92|503.2|500.32|0
1650651380000|2022-04-22 18:16:20|504|501.12|503.8|500.92|504|501.12|503.8|500.92|0
1650651390000|2022-04-22 18:16:30|503.6|500.72|503.4|500.52|503.8|500.92|503.4|500.52|0
1650651400000|2022-04-22 18:16:40|503.6|500.72|503.4|500.52|503.6|500.72|503.4|500.52|0
1650651410000|2022-04-22 18:16:50|503.2|500.32|503|500.12|503.2|500.32|503|500.12|0
1650651420000|2022-04-22 18:17:00|502.8|499.92|502.4|499.52|502.8|499.92|502.4|499.52|0
1650651430000|2022-04-22 18:17:10|502.2|499.32|500.19|497.31|502.2|499.32|500.19|497.31|0
1650651440000|2022-04-22 18:17:20|501|498.12|500.1|497.22|501|498.12|500.1|497.22|0
1650651450000|2022-04-22 18:17:30|499.99|497.11|499.59|496.71|499.99|497.11|499.59|496.71|0
1650651460000|2022-04-22 18:17:40|499.39|496.51|498.19|495.31|499.39|496.51|498.19|495.31|0
1650651470000|2022-04-22 18:17:50|497.6|494.72|497.4|494.52|497.6|494.72|497.4|494.52|0
1650651480000|2022-04-22 18:18:00|497.8|494.92|497.6|494.72|497.8|494.92|497.2|494.32|0
1650651490000|2022-04-22 18:18:10|497.99|495.11|498.19|495.31|498.19|495.31|497.99|495.11|0
1650651500000|2022-04-22 18:18:20|498.39|495.51|498.39|495.51|498.39|495.51|498.19|495.31|0
1650651510000|2022-04-22 18:18:30|497.79|494.91|498.39|495.51|498.39|495.51|497.79|494.91|0
1650651520000|2022-04-22 18:18:40|497.99|495.11|498.39|495.51|498.39|495.51|497.99|495.11|0
1650651530000|2022-04-22 18:18:50|497.79|494.91|497.6|494.72|497.79|494.91|497.6|494.72|0
1650651540000|2022-04-22 18:19:00|497.79|494.91|497.4|494.52|497.79|494.91|497.4|494.52|0
1650651550000|2022-04-22 18:19:10|496.8|493.92|495.8|492.92|497|494.12|495.8|492.92|0
1650651560000|2022-04-22 18:19:20|495.6|492.72|494.21|491.33|495.6|492.72|494.21|491.33|0
1650651570000|2022-04-22 18:19:30|494.6|491.72|494.4|491.52|494.6|491.72|494.21|491.33|0
1650651580000|2022-04-22 18:19:40|494.21|491.33|494.01|491.13|494.21|491.33|494.01|491.13|0
1650651590000|2022-04-22 18:19:50|493.81|490.93|494.4|491.52|494.4|491.52|493.81|490.93|0
1650651600000|2022-04-22 18:20:00|494.6|491.72|495|492.12|495|492.12|494.6|491.72|0
1650651610000|2022-04-22 18:20:10|495.2|492.32|496.8|493.92|496.8|493.92|495|492.12|0
1650651620000|2022-04-22 18:20:20|497.59|494.71|496.8|493.92|497.59|494.71|496.8|493.92|0
1650651630000|2022-04-22 18:20:30|497|494.12|496.2|493.32|497|494.12|496.2|493.32|0
1650651640000|2022-04-22 18:20:40|496.8|493.92|496|493.12|496.8|493.92|495.8|492.92|0
1650651650000|2022-04-22 18:20:50|495.2|492.32|494.21|491.33|495.2|492.32|494.01|491.13|0
1650651660000|2022-04-22 18:21:00|494.01|491.13|492.42|489.54|494.01|491.13|492.42|489.54|0
1650651670000|2022-04-22 18:21:10|492.02|489.14|492.02|489.14|492.02|489.14|491.82|488.94|0
1650651680000|2022-04-22 18:21:20|491.82|488.94|491.62|488.74|491.82|488.94|491.42|488.54|0
1650651690000|2022-04-22 18:21:30|492.22|489.34|492.81|489.93|492.81|489.93|492.22|489.34|0
1650651700000|2022-04-22 18:21:40|493.01|490.13|493.21|490.33|493.21|490.33|492.92|490.04|0
1650651710000|2022-04-22 18:21:50|493.41|490.53|495.4|492.52|495.4|492.52|493.41|490.53|0
1650651720000|2022-04-22 18:22:00|494.6|491.72|495.8|492.92|495.8|492.92|494.6|491.72|0
1650651730000|2022-04-22 18:22:10|495.4|492.52|495.6|492.72|495.6|492.72|495.2|492.32|0
1650651740000|2022-04-22 18:22:20|495.8|492.92|496|493.12|496|493.12|495.8|492.92|0
1650651750000|2022-04-22 18:22:30|495.8|492.92|495.2|492.32|496|493.12|495.2|492.32|0
1650651760000|2022-04-22 18:22:40|495.4|492.52|495|492.12|495.4|492.52|495|492.12|0
1650651770000|2022-04-22 18:22:50|495.4|492.52|495.2|492.32|495.4|492.52|495.2|492.32|0
1650651780000|2022-04-22 18:23:00|495.8|492.92|496|493.12|496|493.12|495.6|492.72|0
1650651790000|2022-04-22 18:23:10|496.2|493.32|495.6|492.72|496.2|493.32|495.4|492.52|0
1650651800000|2022-04-22 18:23:20|495.7|492.82|496.4|493.52|496.4|493.52|495.7|492.82|0
1650651810000|2022-04-22 18:23:30|496.2|493.32|496|493.12|496.4|493.52|496|493.12|0
1650651820000|2022-04-22 18:23:40|496.2|493.32|496.4|493.52|496.4|493.52|496|493.12|0
1650651830000|2022-04-22 18:23:50|496.6|493.72|497.59|494.71|497.59|494.71|496.4|493.52|0
1650651840000|2022-04-22 18:24:00|497.03|494.15|496.43|493.55|497.03|494.15|496.03|493.15|0
1650651850000|2022-04-22 18:24:10|496.03|493.15|496.5|493.62|496.5|493.62|495.9|493.02|0
1650651860000|2022-04-22 18:24:20|496.7|493.82|497.1|494.22|497.1|494.22|496.7|493.82|0
1650651870000|2022-04-22 18:24:30|496.7|493.82|496.3|493.42|496.7|493.82|496.3|493.42|0
1650651880000|2022-04-22 18:24:40|496.5|493.62|496.9|494.02|496.9|494.02|496.3|493.42|0
1650651890000|2022-04-22 18:24:50|496.7|493.82|496.5|493.62|496.9|494.02|496.5|493.62|0
1650651900000|2022-04-22 18:25:00|496.7|493.82|497.9|495.02|497.9|495.02|496.7|493.82|0
1650651910000|2022-04-22 18:25:10|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1650651920000|2022-04-22 18:25:20|497.81|494.93|497.7|494.82|497.9|495.02|497.7|494.82|0
1650651930000|2022-04-22 18:25:30|497.5|494.62|498.3|495.42|498.3|495.42|497.5|494.62|0
1650651940000|2022-04-22 18:25:40|498.5|495.62|497.7|494.82|498.5|495.62|497.7|494.82|0
1650651950000|2022-04-22 18:25:50|498.5|495.62|498.41|495.53|498.7|495.82|498.41|495.53|0
1650651960000|2022-04-22 18:26:00|498.5|495.62|498.1|495.22|498.5|495.62|498.1|495.22|0
1650651970000|2022-04-22 18:26:10|497.9|495.02|497.9|495.02|498.1|495.22|497.9|495.02|0
1650651980000|2022-04-22 18:26:20|498.1|495.22|497.9|495.02|498.3|495.42|497.9|495.02|0
1650651990000|2022-04-22 18:26:30|498.1|495.22|498.1|495.22|498.1|495.22|497.9|495.02|0
1650652000000|2022-04-22 18:26:40|498.3|495.42|497.9|495.02|498.3|495.42|497.7|494.82|0
1650652010000|2022-04-22 18:26:50|498.1|495.22|498.1|495.22|498.1|495.22|498.1|495.22|0
1650652020000|2022-04-22 18:27:00|498.7|495.82|498.9|496.02|499.3|496.42|498.7|495.82|0
1650652030000|2022-04-22 18:27:10|498.7|495.82|498.9|496.02|498.9|496.02|498.5|495.62|0
1650652040000|2022-04-22 18:27:20|499.1|496.22|499.3|496.42|499.3|496.42|499.1|496.22|0
1650652050000|2022-04-22 18:27:30|499.1|496.22|498.7|495.82|499.3|496.42|498.7|495.82|0
1650652060000|2022-04-22 18:27:40|498.9|496.02|498.81|495.93|499.1|496.22|498.81|495.93|0
1650652070000|2022-04-22 18:27:50|499.3|496.42|499.7|496.82|499.7|496.82|499.3|496.42|0
1650652080000|2022-04-22 18:28:00|499.9|497.02|499.7|496.82|500.11|497.23|499.7|496.82|0
1650652090000|2022-04-22 18:28:10|499.9|497.02|499.5|496.62|499.9|497.02|499.5|496.62|0
1650652100000|2022-04-22 18:28:20|499.7|496.82|499.3|496.42|499.7|496.82|499.3|496.42|0
1650652110000|2022-04-22 18:28:30|499.1|496.22|499.21|496.33|499.21|496.33|498.7|495.82|0
1650652120000|2022-04-22 18:28:40|498.9|496.02|499.5|496.62|499.5|496.62|498.9|496.02|0
1650652130000|2022-04-22 18:28:50|499.41|496.53|499.7|496.82|499.7|496.82|499.3|496.42|0
1650652140000|2022-04-22 18:29:00|499.9|497.02|499.7|496.82|499.9|497.02|499.7|496.82|0
1650652150000|2022-04-22 18:29:10|499.9|497.02|499.9|497.02|499.9|497.02|499.7|496.82|0
1650652160000|2022-04-22 18:29:20|499.5|496.62|499.3|496.42|499.5|496.62|499.1|496.22|0
1650652170000|2022-04-22 18:29:30|499.1|496.22|498.7|495.82|499.1|496.22|498.7|495.82|0
1650652180000|2022-04-22 18:29:40|499.1|496.22|500.1|497.22|500.1|497.22|499.1|496.22|0
1650652190000|2022-04-22 18:29:50|499.9|497.02|499.5|496.62|499.9|497.02|499.5|496.62|0
1650652200000|2022-04-22 18:30:00|499.9|497.02|498.9|496.02|499.9|497.02|498.9|496.02|0
1650652210000|2022-04-22 18:30:10|499.1|496.22|498.9|496.02|499.1|496.22|498.7|495.82|0
1650652220000|2022-04-22 18:30:20|498.7|495.82|498.1|495.22|498.7|495.82|498.1|495.22|0
1650652230000|2022-04-22 18:30:30|498.9|496.02|497.3|494.42|498.9|496.02|497.3|494.42|0
1650652240000|2022-04-22 18:30:40|497.9|495.02|498.3|495.42|498.3|495.42|497.9|495.02|0
1650652250000|2022-04-22 18:30:50|498.5|495.62|499.61|496.73|499.9|497.02|498.5|495.62|0
1650652260000|2022-04-22 18:31:00|499.9|497.02|500.1|497.22|500.1|497.22|499.9|497.02|0
1650652270000|2022-04-22 18:31:10|500.51|497.63|500.3|497.42|500.71|497.83|500.3|497.42|0
1650652280000|2022-04-22 18:31:20|500.51|497.63|500.3|497.42|500.61|497.73|500.3|497.42|0
1650652290000|2022-04-22 18:31:30|500.5|497.62|502.11|499.23|502.11|499.23|500.5|497.62|0
1650652300000|2022-04-22 18:31:40|502.71|499.83|502.91|500.03|502.91|500.03|502.71|499.83|0
1650652310000|2022-04-22 18:31:50|503.12|500.24|502.91|500.03|503.32|500.44|502.91|500.03|0
1650652320000|2022-04-22 18:32:00|501.21|498.33|505.59|502.71|505.59|502.71|501.21|498.33|0
1650652330000|2022-04-22 18:32:10|505.19|502.31|504.99|502.11|505.19|502.31|504.99|502.11|0
1650652340000|2022-04-22 18:32:20|504.79|501.91|504.79|501.91|504.99|502.11|504.59|501.71|0
1650652350000|2022-04-22 18:32:30|505.19|502.31|505.97|503.09|506.17|503.29|505.19|502.31|0
1650652360000|2022-04-22 18:32:40|506.17|503.29|505.37|502.49|506.17|503.29|505.37|502.49|0
1650652370000|2022-04-22 18:32:50|505.57|502.69|506.08|503.2|506.08|503.2|505.57|502.69|0
1650652380000|2022-04-22 18:33:00|506.17|503.29|505.97|503.09|506.17|503.29|505.57|502.69|0
1650652390000|2022-04-22 18:33:10|505.77|502.89|505.77|502.89|505.97|503.09|505.77|502.89|0
1650652400000|2022-04-22 18:33:20|505.57|502.69|505.77|502.89|505.97|503.09|505.57|502.69|0
1650652410000|2022-04-22 18:33:30|505.97|503.09|505.97|503.09|505.97|503.09|505.97|503.09|0
1650652420000|2022-04-22 18:33:40|506.17|503.29|506.37|503.49|506.37|503.49|505.97|503.09|0
1650652430000|2022-04-22 18:33:50|506.57|503.69|506.77|503.89|506.77|503.89|506.57|503.69|0
1650652440000|2022-04-22 18:34:00|506.97|504.09|506.37|503.49|506.97|504.09|505.97|503.09|0
1650652450000|2022-04-22 18:34:10|506.77|503.89|506.57|503.69|506.77|503.89|506.57|503.69|0
1650652460000|2022-04-22 18:34:20|506.77|503.89|506.77|503.89|506.77|503.89|506.77|503.89|0
1650652470000|2022-04-22 18:34:30|506.57|503.69|506.97|504.09|506.97|504.09|506.57|503.69|0
1650652480000|2022-04-22 18:34:40|507.17|504.29|507.77|504.89|507.77|504.89|507.17|504.29|0
1650652490000|2022-04-22 18:34:50|507.97|505.09|507.97|505.09|507.97|505.09|507.88|505|0
1650652500000|2022-04-22 18:35:00|508.17|505.29|508.17|505.29|508.37|505.49|508.17|505.29|0
1650652510000|2022-04-22 18:35:10|507.77|504.89|507.77|504.89|507.97|505.09|507.77|504.89|0
1650652520000|2022-04-22 18:35:20|507.37|504.49|507.77|504.89|507.97|505.09|507.37|504.49|0
1650652530000|2022-04-22 18:35:30|507.57|504.69|507.57|504.69|507.57|504.69|507.17|504.29|0
1650652540000|2022-04-22 18:35:40|508.17|505.29|508.57|505.69|508.57|505.69|508.17|505.29|0
1650652550000|2022-04-22 18:35:50|508.37|505.49|508.17|505.29|508.37|505.49|508.17|505.29|0
1650652560000|2022-04-22 18:36:00|508.37|505.49|507.57|504.69|508.37|505.49|507.57|504.69|0
1650652570000|2022-04-22 18:36:10|507.77|504.89|508.37|505.49|508.77|505.89|507.77|504.89|0
1650652580000|2022-04-22 18:36:20|508.57|505.69|508.37|505.49|508.57|505.69|508.37|505.49|0
1650652590000|2022-04-22 18:36:30|508.17|505.29|508.28|505.4|508.28|505.4|508.17|505.29|0
1650652600000|2022-04-22 18:36:40|508.57|505.69|508.57|505.69|508.57|505.69|508.37|505.49|0
1650652610000|2022-04-22 18:36:50|508.37|505.49|508.37|505.49|508.57|505.69|508.37|505.49|0
1650652620000|2022-04-22 18:37:00|508.57|505.69|508.77|505.89|508.77|505.89|508.57|505.69|0
1650652630000|2022-04-22 18:37:10|508.57|505.69|508.37|505.49|508.57|505.69|508.17|505.29|0
1650652640000|2022-04-22 18:37:20|508.17|505.29|508.77|505.89|508.77|505.89|508.17|505.29|0
1650652650000|2022-04-22 18:37:30|508.01|505.13|507.81|504.93|508.01|505.13|507.81|504.93|0
1650652660000|2022-04-22 18:37:40|507.61|504.73|508.01|505.13|508.01|505.13|507.61|504.73|0
1650652670000|2022-04-22 18:37:50|508.21|505.33|508.01|505.13|508.21|505.33|508.01|505.13|0
1650652690000|2022-04-22 18:38:10|508.61|505.73|508.01|505.13|508.61|505.73|508.01|505.13|0
1650652700000|2022-04-22 18:38:20|508.21|505.33|508.21|505.33|508.41|505.53|508.01|505.13|0
1650652710000|2022-04-22 18:38:30|508.41|505.53|508.41|505.53|508.41|505.53|508.41|505.53|0
1650652720000|2022-04-22 18:38:40|508.61|505.73|508.61|505.73|508.82|505.94|508.61|505.73|0
1650652730000|2022-04-22 18:38:50|508.82|505.94|508.82|505.94|509.02|506.14|508.82|505.94|0
1650652740000|2022-04-22 18:39:00|509.02|506.14|509.02|506.14|509.12|506.24|508.82|505.94|0
1650652750000|2022-04-22 18:39:10|508.82|505.94|508.41|505.53|509.02|506.14|508.41|505.53|0
1650652760000|2022-04-22 18:39:20|508.61|505.73|508.21|505.33|508.61|505.73|508.21|505.33|0
1650652770000|2022-04-22 18:39:30|508.01|505.13|508.01|505.13|508.21|505.33|508.01|505.13|0
1650652780000|2022-04-22 18:39:40|508.21|505.33|507.81|504.93|508.21|505.33|507.81|504.93|0
1650652790000|2022-04-22 18:39:50|507.61|504.73|508.01|505.13|508.41|505.53|507.61|504.73|0
1650652800000|2022-04-22 18:40:00|507.61|504.73|507.41|504.53|507.61|504.73|507.41|504.53|0
1650652810000|2022-04-22 18:40:10|507.61|504.73|505.81|502.93|507.61|504.73|505.81|502.93|0
1650652820000|2022-04-22 18:40:20|505.41|502.53|505.41|502.53|505.41|502.53|505.21|502.33|0
1650652830000|2022-04-22 18:40:30|505.21|502.33|505.81|502.93|505.81|502.93|505.21|502.33|0
1650652840000|2022-04-22 18:40:40|506.21|503.33|506.41|503.53|506.81|503.93|506.21|503.33|0
1650652850000|2022-04-22 18:40:50|506.01|503.13|506.41|503.53|506.41|503.53|506.01|503.13|0
1650652860000|2022-04-22 18:41:00|506.61|503.73|506.61|503.73|506.61|503.73|506.41|503.53|0
1650652870000|2022-04-22 18:41:10|506.81|503.93|506.21|503.33|506.81|503.93|506.21|503.33|0
1650652880000|2022-04-22 18:41:20|506.61|503.73|505.81|502.93|506.61|503.73|505.81|502.93|0
1650652890000|2022-04-22 18:41:30|505.61|502.73|505.41|502.53|505.61|502.73|505.21|502.33|0
1650652900000|2022-04-22 18:41:40|505.81|502.93|506.21|503.33|506.41|503.53|505.81|502.93|0
1650652910000|2022-04-22 18:41:50|506.01|503.13|505.81|502.93|506.01|503.13|505.81|502.93|0
1650652920000|2022-04-22 18:42:00|506.01|503.13|507.21|504.33|507.21|504.33|506.01|503.13|0
1650652930000|2022-04-22 18:42:10|507.01|504.13|507.21|504.33|507.21|504.33|507.01|504.13|0
1650652940000|2022-04-22 18:42:20|507.41|504.53|507.01|504.13|507.41|504.53|507.01|504.13|0
1650652950000|2022-04-22 18:42:30|507.21|504.33|507.01|504.13|507.21|504.33|507.01|504.13|0
1650652960000|2022-04-22 18:42:40|507.11|504.23|507.01|504.13|507.41|504.53|507.01|504.13|0
1650652970000|2022-04-22 18:42:50|506.81|503.93|506.81|503.93|507.01|504.13|506.81|503.93|0
1650652980000|2022-04-22 18:43:00|507.01|504.13|507.61|504.73|507.61|504.73|507.01|504.13|0
1650652990000|2022-04-22 18:43:10|507.81|504.93|507.41|504.53|507.81|504.93|507.41|504.53|0
1650653000000|2022-04-22 18:43:20|507.21|504.33|506.81|503.93|507.21|504.33|506.81|503.93|0
1650653010000|2022-04-22 18:43:30|507.01|504.13|506.41|503.53|507.01|504.13|506.41|503.53|0
1650653020000|2022-04-22 18:43:40|506.61|503.73|506.41|503.53|506.61|503.73|506.21|503.33|0
1650653030000|2022-04-22 18:43:50|506.81|503.93|506.21|503.33|507.01|504.13|506.21|503.33|0
1650653040000|2022-04-22 18:44:00|506.01|503.13|506.01|503.13|506.01|503.13|506.01|503.13|0
1650653050000|2022-04-22 18:44:10|505.81|502.93|506.21|503.33|506.21|503.33|505.81|502.93|0
1650653060000|2022-04-22 18:44:20|506.61|503.73|507.21|504.33|507.21|504.33|506.61|503.73|0
1650653070000|2022-04-22 18:44:30|507.01|504.13|506.61|503.73|507.01|504.13|506.61|503.73|0
1650653080000|2022-04-22 18:44:40|506.81|503.93|506.41|503.53|507.01|504.13|506.41|503.53|0
1650653090000|2022-04-22 18:44:50|506.21|503.33|506.21|503.33|506.21|503.33|506.21|503.33|0
1650653100000|2022-04-22 18:45:00|505.61|502.73|506.61|503.73|506.61|503.73|505.61|502.73|0
1650653110000|2022-04-22 18:45:10|506.41|503.53|506.21|503.33|506.41|503.53|506.21|503.33|0
1650653120000|2022-04-22 18:45:20|506.61|503.73|506.41|503.53|506.71|503.83|506.21|503.33|0
1650653130000|2022-04-22 18:45:30|506.21|503.33|506.81|503.93|506.81|503.93|506.21|503.33|0
1650653140000|2022-04-22 18:45:40|506.61|503.73|507.01|504.13|507.01|504.13|506.61|503.73|0
1650653150000|2022-04-22 18:45:50|506.81|503.93|506.81|503.93|507.01|504.13|506.81|503.93|0
1650653160000|2022-04-22 18:46:00|506.63|503.75|505.88|503|506.63|503.75|505.88|503|0
1650653170000|2022-04-22 18:46:10|505.68|502.8|506.09|503.21|506.09|503.21|505.68|502.8|0
1650653180000|2022-04-22 18:46:20|506.89|504.01|507.09|504.21|507.29|504.41|506.89|504.01|0
1650653190000|2022-04-22 18:46:30|506.89|504.01|507.29|504.41|507.29|504.41|506.89|504.01|0
1650653200000|2022-04-22 18:46:40|507.49|504.61|507.29|504.41|507.49|504.61|507.29|504.41|0
1650653210000|2022-04-22 18:46:50|507.09|504.21|507.09|504.21|507.09|504.21|507.09|504.21|0
1650653220000|2022-04-22 18:47:00|507.29|504.41|506.69|503.81|507.29|504.41|506.69|503.81|0
1650653230000|2022-04-22 18:47:10|506.39|503.51|506.89|504.01|507.49|504.61|506.39|503.51|0
1650653240000|2022-04-22 18:47:20|507.09|504.21|506.89|504.01|507.49|504.61|506.89|504.01|0
1650653250000|2022-04-22 18:47:30|507.09|504.21|506.89|504.01|507.09|504.21|506.89|504.01|0
1650653260000|2022-04-22 18:47:40|506.49|503.61|506.69|503.81|506.69|503.81|506.29|503.41|0
1650653270000|2022-04-22 18:47:50|506.08|503.2|506.29|503.41|506.49|503.61|506.08|503.2|0
1650653280000|2022-04-22 18:48:00|506.49|503.61|507.09|504.21|507.09|504.21|506.49|503.61|0
1650653290000|2022-04-22 18:48:10|507.69|504.81|506.29|503.41|507.69|504.81|506.29|503.41|0
1650653300000|2022-04-22 18:48:20|506.49|503.61|506.69|503.81|507.09|504.21|506.49|503.61|0
1650653310000|2022-04-22 18:48:30|506.89|504.01|507.09|504.21|507.09|504.21|506.69|503.81|0
1650653320000|2022-04-22 18:48:40|507.29|504.41|507.69|504.81|507.69|504.81|507.29|504.41|0
1650653330000|2022-04-22 18:48:50|507.89|505.01|507.69|504.81|507.89|505.01|507.69|504.81|0
1650653340000|2022-04-22 18:49:00|507.49|504.61|507.49|504.61|507.49|504.61|507.49|504.61|0
1650653350000|2022-04-22 18:49:10|507.6|504.72|507.69|504.81|507.69|504.81|507.49|504.61|0
1650653360000|2022-04-22 18:49:20|507.49|504.61|507.69|504.81|507.69|504.81|507.49|504.61|0
1650653370000|2022-04-22 18:49:30|507.89|505.01|508.09|505.21|508.09|505.21|507.89|505.01|0
1650653380000|2022-04-22 18:49:40|508.3|505.42|508.2|505.32|508.3|505.42|508.09|505.21|0
1650653390000|2022-04-22 18:49:50|508.09|505.21|507.6|504.72|508.09|505.21|507.6|504.72|0
1650653400000|2022-04-22 18:50:00|507.69|504.81|508.09|505.21|508.09|505.21|507.69|504.81|0
1650653410000|2022-04-22 18:50:10|508.3|505.42|508.7|505.82|508.9|506.02|508.3|505.42|0
1650653420000|2022-04-22 18:50:20|508.9|506.02|508.5|505.62|508.9|506.02|508.5|505.62|0
1650653430000|2022-04-22 18:50:30|508.7|505.82|508.7|505.82|508.9|506.02|508.7|505.82|0
1650653440000|2022-04-22 18:50:40|508.9|506.02|508.09|505.21|508.9|506.02|508.09|505.21|0
1650653450000|2022-04-22 18:50:50|508.3|505.42|509.1|506.22|509.1|506.22|508.3|505.42|0
1650653460000|2022-04-22 18:51:00|509.3|506.42|509.91|507.03|509.91|507.03|509.3|506.42|0
1650653470000|2022-04-22 18:51:10|510.11|507.23|511.32|508.44|511.32|508.44|510.11|507.23|0
1650653480000|2022-04-22 18:51:20|510.92|508.04|511.32|508.44|511.52|508.64|510.92|508.04|0
1650653490000|2022-04-22 18:51:30|511.72|508.84|511.92|509.04|512.13|509.25|511.72|508.84|0
1650653500000|2022-04-22 18:51:40|511.72|508.84|512.33|509.45|512.33|509.45|511.72|508.84|0
1650653510000|2022-04-22 18:51:50|512.13|509.25|512.13|509.25|512.53|509.65|511.72|508.84|0
1650653520000|2022-04-22 18:52:00|512.53|509.65|512.33|509.45|512.73|509.85|512.33|509.45|0
1650653530000|2022-04-22 18:52:10|512.53|509.65|512.23|509.35|512.53|509.65|512.23|509.35|0
1650653540000|2022-04-22 18:52:20|512.53|509.65|512.73|509.85|512.93|510.05|512.53|509.65|0
1650653550000|2022-04-22 18:52:30|512.53|509.65|512.73|509.85|512.93|510.05|512.53|509.65|0
1650653560000|2022-04-22 18:52:40|512.93|510.05|512.73|509.85|512.93|510.05|512.73|509.85|0
1650653570000|2022-04-22 18:52:50|512.53|509.65|512.73|509.85|512.73|509.85|512.53|509.65|0
1650653580000|2022-04-22 18:53:00|513.14|510.26|512.73|509.85|513.14|510.26|512.73|509.85|0
1650653590000|2022-04-22 18:53:10|512.53|509.65|512.93|510.05|512.93|510.05|512.53|509.65|0
1650653600000|2022-04-22 18:53:20|512.73|509.85|512.93|510.05|512.93|510.05|512.73|509.85|0
1650653610000|2022-04-22 18:53:30|512.73|509.85|512.33|509.45|512.73|509.85|512.13|509.25|0
1650653620000|2022-04-22 18:53:40|512.13|509.25|511.92|509.04|512.33|509.45|511.92|509.04|0
1650653630000|2022-04-22 18:53:50|512.13|509.25|511.72|508.84|512.13|509.25|511.52|508.64|0
1650653640000|2022-04-22 18:54:00|511.92|509.04|512.93|510.05|512.93|510.05|511.92|509.04|0
1650653650000|2022-04-22 18:54:10|513.14|510.26|513.14|510.26|513.54|510.66|513.14|510.26|0
1650653660000|2022-04-22 18:54:20|512.73|509.85|513.74|510.86|513.74|510.86|512.73|509.85|0
1650653670000|2022-04-22 18:54:30|513.34|510.46|513.54|510.66|513.54|510.66|513.34|510.46|0
1650653680000|2022-04-22 18:54:40|513.14|510.26|513.14|510.26|513.14|510.26|513.14|510.26|0
1650653690000|2022-04-22 18:54:50|513.34|510.46|513.34|510.46|513.34|510.46|513.14|510.26|0
1650653700000|2022-04-22 18:55:00|513.74|510.86|513.65|510.77|513.74|510.86|513.54|510.66|0
1650653710000|2022-04-22 18:55:10|513.95|511.07|513.95|511.07|514.15|511.27|513.95|511.07|0
1650653720000|2022-04-22 18:55:20|514.35|511.47|514.75|511.87|514.75|511.87|514.15|511.27|0
1650653730000|2022-04-22 18:55:30|514.55|511.67|515.36|512.48|515.36|512.48|514.55|511.67|0
1650653740000|2022-04-22 18:55:40|515.56|512.68|515.97|513.09|515.97|513.09|515.56|512.68|0
1650653750000|2022-04-22 18:55:50|515.77|512.89|516.17|513.29|516.17|513.29|515.56|512.68|0
1650653760000|2022-04-22 18:56:00|515.97|513.09|515.56|512.68|515.97|513.09|515.56|512.68|0
1650653770000|2022-04-22 18:56:10|515.77|512.89|516.5|513.62|516.5|513.62|515.56|512.68|0
1650653780000|2022-04-22 18:56:20|516.3|513.42|516.71|513.83|516.71|513.83|516.1|513.22|0
1650653790000|2022-04-22 18:56:30|516.91|514.03|517.11|514.23|517.11|514.23|516.91|514.03|0
1650653800000|2022-04-22 18:56:40|517.52|514.64|517.72|514.84|517.72|514.84|517.52|514.64|0
1650653810000|2022-04-22 18:56:50|517.31|514.43|517.31|514.43|517.31|514.43|517.11|514.23|0
1650653820000|2022-04-22 18:57:00|517.52|514.64|517.72|514.84|517.72|514.84|517.52|514.64|0
1650653830000|2022-04-22 18:57:10|517.92|515.04|517.92|515.04|517.92|515.04|517.72|514.84|0
1650653840000|2022-04-22 18:57:20|517.72|514.84|517.11|514.23|517.72|514.84|517.11|514.23|0
1650653850000|2022-04-22 18:57:30|517.31|514.43|517.31|514.43|517.52|514.64|517.31|514.43|0
1650653860000|2022-04-22 18:57:40|517.52|514.64|517.31|514.43|517.52|514.64|517.31|514.43|0
1650653870000|2022-04-22 18:57:50|517.52|514.64|517.92|515.04|517.92|515.04|517.52|514.64|0
1650653880000|2022-04-22 18:58:00|517.72|514.84|517.92|515.04|518.12|515.24|517.72|514.84|0
1650653890000|2022-04-22 18:58:10|517.52|514.64|516.91|514.03|517.52|514.64|516.91|514.03|0
1650653900000|2022-04-22 18:58:20|516.71|513.83|516.71|513.83|516.71|513.83|516.5|513.62|0
1650653910000|2022-04-22 18:58:30|516.5|513.62|516.5|513.62|516.5|513.62|516.3|513.42|0
1650653920000|2022-04-22 18:58:40|516.91|514.03|516.5|513.62|516.91|514.03|516.5|513.62|0
1650653930000|2022-04-22 18:58:50|516.71|513.83|516.5|513.62|516.71|513.83|516.5|513.62|0
1650653940000|2022-04-22 18:59:00|516.3|513.42|516.3|513.42|516.3|513.42|516.3|513.42|0
1650653950000|2022-04-22 18:59:10|516.5|513.62|516.3|513.42|516.5|513.62|516.3|513.42|0
1650653960000|2022-04-22 18:59:20|515.49|512.61|514.08|511.2|515.49|512.61|514.08|511.2|0
1650653970000|2022-04-22 18:59:30|514.68|511.8|514.08|511.2|514.68|511.8|514.08|511.2|0
1650653980000|2022-04-22 18:59:40|513.68|510.8|514.08|511.2|514.08|511.2|513.68|510.8|0
1650653990000|2022-04-22 18:59:50|513.47|510.59|513.07|510.19|513.68|510.8|513.07|510.19|0
1650654000000|2022-04-22 19:00:00|512.67|509.79|512.87|509.99|512.87|509.99|512.47|509.59|0
1650654010000|2022-04-22 19:00:10|513.68|510.8|513.68|510.8|513.68|510.8|513.07|510.19|0
1650654020000|2022-04-22 19:00:20|514.08|511.2|513.68|510.8|514.08|511.2|513.68|510.8|0
1650654030000|2022-04-22 19:00:30|513.07|510.19|513.27|510.39|513.27|510.39|512.87|509.99|0
1650654040000|2022-04-22 19:00:40|514.28|511.4|514.89|512.01|515.29|512.41|514.28|511.4|0
1650654050000|2022-04-22 19:00:50|515.09|512.21|515.49|512.61|515.49|512.61|514.89|512.01|0
1650654060000|2022-04-22 19:01:00|515.69|512.81|515.29|512.41|516.1|513.22|515.29|512.41|0
1650654070000|2022-04-22 19:01:10|515.09|512.21|515.69|512.81|515.69|512.81|515.09|512.21|0
1650654080000|2022-04-22 19:01:20|515.49|512.61|516.1|513.22|516.5|513.62|515.49|512.61|0
1650654090000|2022-04-22 19:01:30|516.3|513.42|515.69|512.81|516.3|513.42|515.69|512.81|0
1650654100000|2022-04-22 19:01:40|515.49|512.61|515.49|512.61|515.69|512.81|515.49|512.61|0
1650654110000|2022-04-22 19:01:50|515.69|512.81|515.9|513.02|515.9|513.02|515.69|512.81|0
1650654120000|2022-04-22 19:02:00|515.69|512.81|515.9|513.02|515.9|513.02|515.69|512.81|0
1650654130000|2022-04-22 19:02:10|516.1|513.22|515.9|513.02|516.1|513.22|515.49|512.61|0
1650654140000|2022-04-22 19:02:20|515.69|512.81|515.9|513.02|515.9|513.02|515.49|512.61|0
1650654150000|2022-04-22 19:02:30|516.1|513.22|514.89|512.01|516.1|513.22|514.89|512.01|0
1650654160000|2022-04-22 19:02:40|515.09|512.21|515.09|512.21|515.3|512.42|514.35|511.47|0
1650654170000|2022-04-22 19:02:50|514.89|512.01|515.7|512.82|515.7|512.82|514.89|512.01|0
1650654180000|2022-04-22 19:03:00|516.1|513.22|516.91|514.03|516.91|514.03|516.1|513.22|0
1650654190000|2022-04-22 19:03:10|517.11|514.23|517.11|514.23|517.11|514.23|516.91|514.03|0
1650654200000|2022-04-22 19:03:20|516.91|514.03|516.51|513.63|516.91|514.03|516.51|513.63|0
1650654210000|2022-04-22 19:03:30|516.71|513.83|516.91|514.03|516.91|514.03|516.71|513.83|0
1650654220000|2022-04-22 19:03:40|516.51|513.63|516.91|514.03|516.91|514.03|516.1|513.22|0
1650654230000|2022-04-22 19:03:50|516.71|513.83|517.11|514.23|517.11|514.23|516.71|513.83|0
1650654240000|2022-04-22 19:04:00|517.72|514.84|517.72|514.84|517.72|514.84|517.72|514.84|0
1650654250000|2022-04-22 19:04:10|517.52|514.64|517.11|514.23|517.72|514.84|517.02|514.14|0
1650654260000|2022-04-22 19:04:20|517.32|514.44|517.32|514.44|517.52|514.64|517.32|514.44|0
1650654270000|2022-04-22 19:04:30|517.52|514.64|517.11|514.23|517.52|514.64|517.11|514.23|0
1650654280000|2022-04-22 19:04:40|517.32|514.44|516.71|513.83|517.32|514.44|516.71|513.83|0
1650654290000|2022-04-22 19:04:50|516.51|513.63|516.1|513.22|516.51|513.63|515.9|513.02|0
1650654300000|2022-04-22 19:05:00|515.9|513.02|516.3|513.42|516.51|513.63|515.9|513.02|0
1650654310000|2022-04-22 19:05:10|516.1|513.22|515.29|512.41|516.1|513.22|515.29|512.41|0
1650654320000|2022-04-22 19:05:20|515.7|512.82|515.5|512.62|515.7|512.82|515.5|512.62|0
1650654330000|2022-04-22 19:05:30|515.7|512.82|515.29|512.41|515.7|512.82|515.29|512.41|0
1650654340000|2022-04-22 19:05:40|515.09|512.21|515.5|512.62|515.5|512.62|515.09|512.21|0
1650654350000|2022-04-22 19:05:50|515.7|512.82|515.9|513.02|515.9|513.02|515.7|512.82|0
1650654360000|2022-04-22 19:06:00|516.1|513.22|516.1|513.22|516.51|513.63|516.1|513.22|0
1650654370000|2022-04-22 19:06:10|515.5|512.62|515.7|512.82|515.9|513.02|515.29|512.41|0
1650654380000|2022-04-22 19:06:20|515.29|512.41|515.29|512.41|515.29|512.41|515.09|512.21|0
1650654390000|2022-04-22 19:06:30|515.09|512.21|515.7|512.82|515.9|513.02|515.09|512.21|0
1650654400000|2022-04-22 19:06:40|515.5|512.62|515.09|512.21|515.5|512.62|514.89|512.01|0
1650654410000|2022-04-22 19:06:50|514.89|512.01|514.89|512.01|515.09|512.21|514.89|512.01|0
1650654420000|2022-04-22 19:07:00|515.09|512.21|514.89|512.01|515.09|512.21|514.89|512.01|0
1650654430000|2022-04-22 19:07:10|514.69|511.81|514.89|512.01|514.89|512.01|514.69|511.81|0
1650654440000|2022-04-22 19:07:20|514.49|511.61|514.29|511.41|514.49|511.61|514.08|511.2|0
1650654450000|2022-04-22 19:07:30|514.08|511.2|514.49|511.61|514.49|511.61|514.08|511.2|0
1650654460000|2022-04-22 19:07:40|514.29|511.41|513.88|511|514.29|511.41|513.88|511|0
1650654470000|2022-04-22 19:07:50|513.28|510.4|512.47|509.59|513.28|510.4|512.27|509.39|0
1650654480000|2022-04-22 19:08:00|512.87|509.99|513.08|510.2|513.08|510.2|512.27|509.39|0
1650654490000|2022-04-22 19:08:10|513.88|511|514.69|511.81|515.09|512.21|513.88|511|0
1650654500000|2022-04-22 19:08:20|513.88|511|514.89|512.01|514.89|512.01|513.88|511|0
1650654510000|2022-04-22 19:08:30|515.09|512.21|513.68|510.8|515.09|512.21|513.68|510.8|0
1650654520000|2022-04-22 19:08:40|514.28|511.4|514.69|511.81|514.69|511.81|513.88|511|0
1650654530000|2022-04-22 19:08:50|514.49|511.61|515.09|512.21|515.09|512.21|514.49|511.61|0
1650654540000|2022-04-22 19:09:00|514.89|512.01|515.29|512.41|515.29|512.41|514.89|512.01|0
1650654550000|2022-04-22 19:09:10|515.6|512.72|515.9|513.02|516.1|513.22|515.6|512.72|0
1650654560000|2022-04-22 19:09:20|515.7|512.82|516.3|513.42|516.3|513.42|515.7|512.82|0
1650654570000|2022-04-22 19:09:30|515.9|513.02|515.29|512.41|515.9|513.02|515.29|512.41|0
1650654580000|2022-04-22 19:09:40|515.5|512.62|515.9|513.02|515.9|513.02|515.29|512.41|0
1650654590000|2022-04-22 19:09:50|516.3|513.42|516.51|513.63|517.11|514.23|516.3|513.42|0
1650654600000|2022-04-22 19:10:00|516.3|513.42|516.1|513.22|516.51|513.63|516.1|513.22|0
1650654610000|2022-04-22 19:10:10|516.91|514.03|517.31|514.43|517.31|514.43|516.91|514.03|0
1650654620000|2022-04-22 19:10:20|517.52|514.64|518.73|515.85|518.73|515.85|517.31|514.43|0
1650654630000|2022-04-22 19:10:30|517.31|514.43|517.11|514.23|517.62|514.74|517.11|514.23|0
1650654640000|2022-04-22 19:10:40|517.31|514.43|517.92|515.04|517.92|515.04|517.11|514.23|0
1650654650000|2022-04-22 19:10:50|518.33|515.45|518.73|515.85|519.14|516.26|518.33|515.45|0
1650654660000|2022-04-22 19:11:00|518.33|515.45|517.92|515.04|518.53|515.65|517.92|515.04|0
1650654670000|2022-04-22 19:11:10|518.53|515.65|518.12|515.24|518.53|515.65|517.72|514.84|0
1650654680000|2022-04-22 19:11:20|517.92|515.04|516.3|513.42|518.12|515.24|516.3|513.42|0
1650654690000|2022-04-22 19:11:30|516.5|513.62|515.29|512.41|516.5|513.62|515.29|512.41|0
1650654700000|2022-04-22 19:11:40|515.09|512.21|512.67|509.79|515.09|512.21|512.67|509.79|0
1650654710000|2022-04-22 19:11:50|512.47|509.59|511.26|508.38|512.47|509.59|511.26|508.38|0
1650654720000|2022-04-22 19:12:00|511.06|508.18|512.87|509.99|512.87|509.99|510.86|507.98|0
1650654730000|2022-04-22 19:12:10|512.67|509.79|513.28|510.4|513.28|510.4|512.47|509.59|0
1650654740000|2022-04-22 19:12:20|513.68|510.8|513.28|510.4|513.68|510.8|513.28|510.4|0
1650654750000|2022-04-22 19:12:30|513.07|510.19|511.77|508.89|513.07|510.19|511.77|508.89|0
1650654760000|2022-04-22 19:12:40|511.06|508.18|510.46|507.58|511.06|508.18|510.46|507.58|0
1650654770000|2022-04-22 19:12:50|510.06|507.18|509.05|506.17|510.06|507.18|509.05|506.17|0
1650654780000|2022-04-22 19:13:00|509.25|506.37|508.85|505.97|509.25|506.37|508.85|505.97|0
1650654790000|2022-04-22 19:13:10|509.25|506.37|510.46|507.58|510.46|507.58|508.65|505.77|0
1650654800000|2022-04-22 19:13:20|510.26|507.38|508.65|505.77|510.26|507.38|508.65|505.77|0
1650654810000|2022-04-22 19:13:30|508.85|505.97|507.85|504.97|508.85|505.97|507.85|504.97|0
1650654820000|2022-04-22 19:13:40|508.05|505.17|508.05|505.17|508.05|505.17|507.85|504.97|0
1650654830000|2022-04-22 19:13:50|505.84|502.96|506.04|503.16|506.04|503.16|505.84|502.96|0
1650654840000|2022-04-22 19:14:00|505.64|502.76|504.04|501.16|505.64|502.76|504.04|501.16|0
1650654850000|2022-04-22 19:14:10|503.24|500.36|503.44|500.56|503.44|500.56|502.64|499.76|0
1650654860000|2022-04-22 19:14:20|502.64|499.76|501.05|498.17|502.64|499.76|501.05|498.17|0
1650654870000|2022-04-22 19:14:30|501.45|498.57|501.65|498.77|501.85|498.97|501.45|498.57|0
1650654880000|2022-04-22 19:14:40|502.84|499.96|502.24|499.36|502.84|499.96|501.85|498.97|0
1650654890000|2022-04-22 19:14:50|502.35|499.47|503.04|500.16|503.04|500.16|502.05|499.17|0
1650654900000|2022-04-22 19:15:00|503.64|500.76|504.28|501.4|504.48|501.6|503.48|500.6|0
1650654910000|2022-04-22 19:15:10|504.08|501.2|505.48|502.6|505.48|502.6|504.08|501.2|0
1650654920000|2022-04-22 19:15:20|505.08|502.2|505.28|502.4|505.28|502.4|505.08|502.2|0
1650654930000|2022-04-22 19:15:30|504.88|502|504.88|502|505.08|502.2|504.68|501.8|0
1650654940000|2022-04-22 19:15:40|503.08|500.2|503.08|500.2|503.28|500.4|502.88|500|0
1650654950000|2022-04-22 19:15:50|502.88|500|502.88|500|503.08|500.2|502.58|499.7|0
1650654960000|2022-04-22 19:16:00|503.08|500.2|501.68|498.8|503.08|500.2|501.68|498.8|0
1650654970000|2022-04-22 19:16:10|501.78|498.9|500.88|498|501.78|498.9|500.88|498|0
1650654980000|2022-04-22 19:16:20|501.08|498.2|500.28|497.4|501.08|498.2|500.28|497.4|0
1650654990000|2022-04-22 19:16:30|499.88|497|499.28|496.4|499.88|497|499.28|496.4|0
1650655000000|2022-04-22 19:16:40|499.08|496.2|498.28|495.4|499.08|496.2|498.28|495.4|0
1650655010000|2022-04-22 19:16:50|496.89|494.01|497.09|494.21|497.49|494.61|496.89|494.01|0
1650655020000|2022-04-22 19:17:00|497.49|494.61|500.48|497.6|500.48|497.6|497.49|494.61|0
1650655030000|2022-04-22 19:17:10|500.08|497.2|500.28|497.4|500.28|497.4|500.08|497.2|0
1650655040000|2022-04-22 19:17:20|500.68|497.8|501.88|499|501.88|499|500.68|497.8|0
1650655050000|2022-04-22 19:17:30|502.68|499.8|500.48|497.6|502.68|499.8|500.48|497.6|0
1650655060000|2022-04-22 19:17:40|499.91|497.03|499.11|496.23|499.91|497.03|499.11|496.23|0
1650655070000|2022-04-22 19:17:50|499.91|497.03|499.71|496.83|499.91|497.03|499.51|496.63|0
1650655080000|2022-04-22 19:18:00|499.51|496.63|498.51|495.63|499.51|496.63|498.31|495.43|0
1650655090000|2022-04-22 19:18:10|498.11|495.23|498.35|495.47|498.35|495.47|497.71|494.83|0
1650655100000|2022-04-22 19:18:20|496.41|493.53|497.58|494.7|497.58|494.7|496.41|493.53|0
1650655110000|2022-04-22 19:18:30|497.08|494.2|497.18|494.3|497.18|494.3|496.88|494|0
1650655120000|2022-04-22 19:18:40|496.98|494.1|497.18|494.3|497.18|494.3|496.98|494.1|0
1650655130000|2022-04-22 19:18:50|498.38|495.5|499.17|496.29|499.17|496.29|498.38|495.5|0
1650655140000|2022-04-22 19:19:00|498.77|495.89|499.37|496.49|500.38|497.5|498.77|495.89|0
1650655150000|2022-04-22 19:19:10|498.18|495.3|497.78|494.9|498.58|495.7|497.78|494.9|0
1650655160000|2022-04-22 19:19:20|497.58|494.7|498.38|495.5|498.38|495.5|497.58|494.7|0
1650655170000|2022-04-22 19:19:30|498.18|495.3|496.78|493.9|498.18|495.3|496.78|493.9|0
1650655180000|2022-04-22 19:19:40|497.78|494.9|497.38|494.5|497.98|495.1|497.38|494.5|0
1650655190000|2022-04-22 19:19:50|497.78|494.9|497.98|495.1|498.18|495.3|497.78|494.9|0
1650655200000|2022-04-22 19:20:00|498.18|495.3|496.78|493.9|498.18|495.3|496.78|493.9|0
1650655210000|2022-04-22 19:20:10|496.58|493.7|497.38|494.5|497.38|494.5|496.18|493.3|0
1650655220000|2022-04-22 19:20:20|497.58|494.7|497.38|494.5|497.58|494.7|497.18|494.3|0
1650655230000|2022-04-22 19:20:30|498.37|495.49|498.17|495.29|498.57|495.69|498.17|495.29|0
1650655240000|2022-04-22 19:20:40|498.57|495.69|500.17|497.29|500.17|497.29|498.57|495.69|0
1650655250000|2022-04-22 19:20:50|500.58|497.7|499.37|496.49|500.58|497.7|499.37|496.49|0
1650655260000|2022-04-22 19:21:00|499.57|496.69|500.37|497.49|500.37|497.49|499.57|496.69|0
1650655270000|2022-04-22 19:21:10|499.17|496.29|497.97|495.09|499.57|496.69|497.97|495.09|0
1650655280000|2022-04-22 19:21:20|497.78|494.9|498.77|495.89|498.77|495.89|497.78|494.9|0
1650655290000|2022-04-22 19:21:30|499.17|496.29|499.17|496.29|499.37|496.49|499.17|496.29|0
1650655300000|2022-04-22 19:21:40|498.77|495.89|499.57|496.69|499.57|496.69|498.77|495.89|0
1650655310000|2022-04-22 19:21:50|500.37|497.49|500.57|497.69|500.78|497.9|500.37|497.49|0
1650655320000|2022-04-22 19:22:00|500.77|497.89|500.37|497.49|501.58|498.7|500.37|497.49|0
1650655330000|2022-04-22 19:22:10|499.37|496.49|499.97|497.09|500.48|497.6|499.37|496.49|0
1650655340000|2022-04-22 19:22:20|500.37|497.49|501.18|498.3|501.38|498.5|500.37|497.49|0
1650655350000|2022-04-22 19:22:30|500.98|498.1|500.98|498.1|501.18|498.3|500.98|498.1|0
1650655360000|2022-04-22 19:22:40|499.77|496.89|500.37|497.49|500.37|497.49|499.77|496.89|0
1650655370000|2022-04-22 19:22:50|500.97|498.09|501.38|498.5|501.38|498.5|500.97|498.09|0
1650655380000|2022-04-22 19:23:00|501.78|498.9|501.18|498.3|501.78|498.9|500.97|498.09|0
1650655390000|2022-04-22 19:23:10|501.38|498.5|501.38|498.5|501.58|498.7|501.38|498.5|0
1650655400000|2022-04-22 19:23:20|501.58|498.7|501.38|498.5|501.58|498.7|501.18|498.3|0
1650655410000|2022-04-22 19:23:30|501.58|498.7|501.18|498.3|501.58|498.7|501.18|498.3|0
1650655420000|2022-04-22 19:23:40|501.78|498.9|502.38|499.5|502.38|499.5|501.78|498.9|0
1650655430000|2022-04-22 19:23:50|502.78|499.9|502.98|500.1|502.98|500.1|502.78|499.9|0
1650655440000|2022-04-22 19:24:00|503.18|500.3|504.18|501.3|504.18|501.3|503.18|500.3|0
1650655450000|2022-04-22 19:24:10|503.98|501.1|504.59|501.71|504.89|502.01|503.98|501.1|0
1650655460000|2022-04-22 19:24:20|504.39|501.51|505.19|502.31|505.19|502.31|504.39|501.51|0
1650655470000|2022-04-22 19:24:30|505.39|502.51|505.29|502.41|505.79|502.91|505.29|502.41|0
1650655480000|2022-04-22 19:24:40|505.39|502.51|504.99|502.11|505.39|502.51|504.99|502.11|0
1650655490000|2022-04-22 19:24:50|505.19|502.31|505.19|502.31|505.39|502.51|505.19|502.31|0
1650655500000|2022-04-22 19:25:00|504.99|502.11|504.89|502.01|504.99|502.11|504.38|501.5|0
1650655510000|2022-04-22 19:25:10|504.69|501.81|504.18|501.3|504.69|501.81|504.18|501.3|0
1650655520000|2022-04-22 19:25:20|503.98|501.1|502.38|499.5|503.98|501.1|502.38|499.5|0
1650655530000|2022-04-22 19:25:30|502.98|500.1|503.58|500.7|504.18|501.3|502.98|500.1|0
1650655540000|2022-04-22 19:25:40|503.69|500.81|502.78|499.9|503.78|500.9|502.78|499.9|0
1650655550000|2022-04-22 19:25:50|503.18|500.3|502.98|500.1|503.18|500.3|502.78|499.9|0
1650655560000|2022-04-22 19:26:00|503.18|500.3|503.18|500.3|503.18|500.3|502.38|499.5|0
1650655570000|2022-04-22 19:26:10|502.98|500.1|502.38|499.5|502.98|500.1|502.38|499.5|0
1650655580000|2022-04-22 19:26:20|502.18|499.3|502.18|499.3|502.28|499.4|502.18|499.3|0
1650655590000|2022-04-22 19:26:30|503.38|500.5|500.97|498.09|503.38|500.5|500.97|498.09|0
1650655600000|2022-04-22 19:26:40|501.37|498.49|500.97|498.09|501.37|498.49|500.97|498.09|0
1650655610000|2022-04-22 19:26:50|500.77|497.89|500.77|497.89|500.77|497.89|500.57|497.69|0
1650655620000|2022-04-22 19:27:00|501.37|498.49|501.78|498.9|501.78|498.9|501.37|498.49|0
1650655630000|2022-04-22 19:27:10|502.38|499.5|501.98|499.1|502.78|499.9|501.98|499.1|0
1650655640000|2022-04-22 19:27:20|502.38|499.5|500.77|497.89|502.38|499.5|500.77|497.89|0
1650655650000|2022-04-22 19:27:30|500.57|497.69|501.98|499.1|501.98|499.1|500.57|497.69|0
1650655660000|2022-04-22 19:27:40|502.18|499.3|502.78|499.9|502.78|499.9|502.18|499.3|0
1650655670000|2022-04-22 19:27:50|501.77|498.89|500.62|497.74|501.77|498.89|500.62|497.74|0
1650655680000|2022-04-22 19:28:00|500.21|497.33|500.21|497.33|500.42|497.54|500.21|497.33|0
1650655690000|2022-04-22 19:28:10|500.42|497.54|501.02|498.14|501.02|498.14|500.42|497.54|0
1650655700000|2022-04-22 19:28:20|501.62|498.74|501.62|498.74|501.62|498.74|501.62|498.74|0
1650655710000|2022-04-22 19:28:30|501.82|498.94|501.82|498.94|501.82|498.94|501.82|498.94|0
1650655720000|2022-04-22 19:28:40|501.42|498.54|501.22|498.34|501.42|498.54|500.42|497.54|0
1650655730000|2022-04-22 19:28:50|501.02|498.14|501.82|498.94|502.22|499.34|501.02|498.14|0
1650655740000|2022-04-22 19:29:00|501.62|498.74|502.33|499.45|502.33|499.45|501.62|498.74|0
1650655750000|2022-04-22 19:29:10|502.42|499.54|502.02|499.14|502.42|499.54|502.02|499.14|0
1650655760000|2022-04-22 19:29:20|502.22|499.34|502.63|499.75|502.63|499.75|502.22|499.34|0
1650655770000|2022-04-22 19:29:30|502.83|499.95|503.23|500.35|503.23|500.35|502.83|499.95|0
1650655780000|2022-04-22 19:29:40|503.03|500.15|502.83|499.95|503.23|500.35|502.13|499.25|0
1650655790000|2022-04-22 19:29:50|502.63|499.75|502.22|499.34|502.63|499.75|502.22|499.34|0
1650655800000|2022-04-22 19:30:00|501.82|498.94|501.22|498.34|501.82|498.94|501.22|498.34|0
1650655810000|2022-04-22 19:30:10|501.02|498.14|498.21|495.33|501.02|498.14|498.21|495.33|0
1650655820000|2022-04-22 19:30:20|499.01|496.13|498.01|495.13|499.61|496.73|498.01|495.13|0
1650655830000|2022-04-22 19:30:30|497.41|494.53|498.41|495.53|498.61|495.73|497.41|494.53|0
1650655840000|2022-04-22 19:30:40|496.81|493.93|497.41|494.53|497.41|494.53|496.21|493.33|0
1650655850000|2022-04-22 19:30:50|496.81|493.93|496.81|493.93|497.01|494.13|496.81|493.93|0
1650655860000|2022-04-22 19:31:00|495.81|492.93|496.61|493.73|496.61|493.73|495.81|492.93|0
1650655870000|2022-04-22 19:31:10|496.41|493.53|496.41|493.53|496.81|493.93|496.41|493.53|0
1650655880000|2022-04-22 19:31:20|496.61|493.73|494.41|491.53|496.61|493.73|494.41|491.53|0
1650655890000|2022-04-22 19:31:30|494.01|491.13|494.41|491.53|494.41|491.53|494.01|491.13|0
1650655900000|2022-04-22 19:31:40|494.01|491.13|494.21|491.33|494.61|491.73|494.01|491.13|0
1650655910000|2022-04-22 19:31:50|494.41|491.53|495.01|492.13|495.01|492.13|494.41|491.53|0
1650655920000|2022-04-22 19:32:00|495.41|492.53|493.61|490.73|495.41|492.53|493.61|490.73|0
1650655930000|2022-04-22 19:32:10|493.41|490.53|493.01|490.13|493.41|490.53|493.01|490.13|0
1650655940000|2022-04-22 19:32:20|492.81|489.93|492.61|489.73|493.01|490.13|492.61|489.73|0
1650655950000|2022-04-22 19:32:30|492.02|489.14|492.21|489.33|492.81|489.93|492.02|489.14|0
1650655960000|2022-04-22 19:32:40|492.41|489.53|491.62|488.74|492.41|489.53|491.62|488.74|0
1650655970000|2022-04-22 19:32:50|491.42|488.54|491.12|488.24|491.42|488.54|491.12|488.24|0
1650655980000|2022-04-22 19:33:00|491.42|488.54|491.42|488.54|491.42|488.54|491.02|488.14|0
1650655990000|2022-04-22 19:33:10|491.02|488.14|490.62|487.74|491.02|488.14|490.22|487.34|0
1650656000000|2022-04-22 19:33:20|489.63|486.75|489.83|486.95|490.03|487.15|489.63|486.75|0
1650656010000|2022-04-22 19:33:30|490.03|487.15|489.23|486.35|490.03|487.15|489.23|486.35|0
1650656020000|2022-04-22 19:33:40|488.45|485.57|488.45|485.57|488.65|485.77|488.45|485.57|0
1650656030000|2022-04-22 19:33:50|488.65|485.77|489.25|486.37|489.25|486.37|488.65|485.77|0
1650656040000|2022-04-22 19:34:00|489.85|486.97|489.85|486.97|490.25|487.37|489.45|486.57|0
1650656050000|2022-04-22 19:34:10|490.25|487.37|490.45|487.57|490.45|487.57|489.85|486.97|0
1650656060000|2022-04-22 19:34:20|491.44|488.56|489.85|486.97|491.44|488.56|489.85|486.97|0
1650656070000|2022-04-22 19:34:30|490.25|487.37|489.85|486.97|490.45|487.57|489.85|486.97|0
1650656080000|2022-04-22 19:34:40|490.05|487.17|488.85|485.97|490.05|487.17|488.85|485.97|0
1650656090000|2022-04-22 19:34:50|489.05|486.17|489.05|486.17|489.05|486.17|488.85|485.97|0
1650656100000|2022-04-22 19:35:00|488.65|485.77|488.85|485.97|488.85|485.97|488.65|485.77|0
1650656110000|2022-04-22 19:35:10|487.46|484.58|487.46|484.58|487.46|484.58|486.47|483.59|0
1650656120000|2022-04-22 19:35:20|487.56|484.68|488.25|485.37|488.65|485.77|487.56|484.68|0
1650656130000|2022-04-22 19:35:30|487.26|484.38|487.66|484.78|487.66|484.78|487.26|484.38|0
1650656140000|2022-04-22 19:35:40|488.25|485.37|488.06|485.18|488.45|485.57|487.86|484.98|0
1650656150000|2022-04-22 19:35:50|487.86|484.98|488.56|485.68|488.56|485.68|487.66|484.78|0
1650656160000|2022-04-22 19:36:00|488.45|485.57|487.56|484.68|488.45|485.57|487.56|484.68|0
1650656170000|2022-04-22 19:36:10|487.26|484.38|488.25|485.37|488.25|485.37|487.26|484.38|0
1650656180000|2022-04-22 19:36:20|487.66|484.78|487.06|484.18|487.66|484.78|487.06|484.18|0
1650656190000|2022-04-22 19:36:30|487.46|484.58|487.86|484.98|488.25|485.37|487.46|484.58|0
1650656200000|2022-04-22 19:36:40|488.06|485.18|490.75|487.87|490.75|487.87|488.06|485.18|0
1650656210000|2022-04-22 19:36:50|491.24|488.36|488.85|485.97|491.24|488.36|488.85|485.97|0
1650656220000|2022-04-22 19:37:00|489.65|486.77|488.65|485.77|489.65|486.77|488.65|485.77|0
1650656230000|2022-04-22 19:37:10|488.45|485.57|490.05|487.17|490.05|487.17|488.45|485.57|0
1650656240000|2022-04-22 19:37:20|490.45|487.57|490.45|487.57|490.45|487.57|490.25|487.37|0
1650656250000|2022-04-22 19:37:30|490.25|487.37|491.24|488.36|491.24|488.36|490.25|487.37|0
1650656260000|2022-04-22 19:37:40|491.84|488.96|491.44|488.56|491.84|488.96|491.24|488.36|0
1650656270000|2022-04-22 19:37:50|491.64|488.76|491.44|488.56|491.64|488.76|491.44|488.56|0
1650656280000|2022-04-22 19:38:00|491.84|488.96|491.84|488.96|491.84|488.96|491.64|488.76|0
1650656290000|2022-04-22 19:38:10|492.24|489.36|492.24|489.36|492.24|489.36|491.84|488.96|0
1650656300000|2022-04-22 19:38:20|492.84|489.96|493.34|490.46|493.34|490.46|492.84|489.96|0
1650656310000|2022-04-22 19:38:30|493.72|490.84|493.12|490.24|493.72|490.84|493.12|490.24|0
1650656320000|2022-04-22 19:38:40|493.32|490.44|492.15|489.27|493.32|490.44|491.95|489.07|0
1650656330000|2022-04-22 19:38:50|492.75|489.87|491.15|488.27|492.75|489.87|491.15|488.27|0
1650656340000|2022-04-22 19:39:00|490.15|487.27|491.15|488.27|491.15|488.27|490.15|487.27|0
1650656350000|2022-04-22 19:39:10|490.75|487.87|489.75|486.87|490.85|487.97|489.75|486.87|0
1650656360000|2022-04-22 19:39:20|489.95|487.07|490.95|488.07|490.95|488.07|489.95|487.07|0
1650656370000|2022-04-22 19:39:30|489.95|487.07|491.15|488.27|491.15|488.27|489.95|487.07|0
1650656380000|2022-04-22 19:39:40|490.95|488.07|490.95|488.07|490.95|488.07|490.55|487.67|0
1650656390000|2022-04-22 19:39:50|491.05|488.17|490.95|488.07|491.05|488.17|490.95|488.07|0
1650656400000|2022-04-22 19:40:00|491.15|488.27|488.36|485.48|491.15|488.27|488.36|485.48|0
1650656410000|2022-04-22 19:40:10|489.35|486.47|488.16|485.28|489.55|486.67|488.16|485.28|0
1650656420000|2022-04-22 19:40:20|488.55|485.67|488.75|485.87|488.95|486.07|488.55|485.67|0
1650656430000|2022-04-22 19:40:30|488.95|486.07|489.95|487.07|490.35|487.47|488.95|486.07|0
1650656440000|2022-04-22 19:40:40|489.55|486.67|487.96|485.08|489.55|486.67|487.96|485.08|0
1650656450000|2022-04-22 19:40:50|488.36|485.48|488.55|485.67|488.55|485.67|487.76|484.88|0
1650656460000|2022-04-22 19:41:00|489.55|486.67|487.56|484.68|489.55|486.67|487.56|484.68|0
1650656470000|2022-04-22 19:41:10|487.96|485.08|488.55|485.67|488.55|485.67|487.96|485.08|0
1650656480000|2022-04-22 19:41:20|489.95|487.07|488.95|486.07|489.95|487.07|488.95|486.07|0
1650656490000|2022-04-22 19:41:30|488.75|485.87|489.95|487.07|489.95|487.07|488.75|485.87|0
1650656500000|2022-04-22 19:41:40|490.15|487.27|490.55|487.67|490.55|487.67|490.15|487.27|0
1650656510000|2022-04-22 19:41:50|491.15|488.27|490.95|488.07|491.15|488.27|490.95|488.07|0
1650656520000|2022-04-22 19:42:00|491.35|488.47|491.55|488.67|491.75|488.87|491.35|488.47|0
1650656530000|2022-04-22 19:42:10|491.35|488.47|492.55|489.67|492.55|489.67|491.35|488.47|0
1650656540000|2022-04-22 19:42:20|492.75|489.87|493.75|490.87|493.75|490.87|492.75|489.87|0
1650656550000|2022-04-22 19:42:30|493.95|491.07|493.55|490.67|493.95|491.07|493.55|490.67|0
1650656560000|2022-04-22 19:42:40|493.75|490.87|493.66|490.78|493.75|490.87|493.15|490.27|0
1650656570000|2022-04-22 19:42:50|493.35|490.47|494.55|491.67|494.55|491.67|493.35|490.47|0
1650656580000|2022-04-22 19:43:00|494.15|491.27|494.35|491.47|494.75|491.87|494.15|491.27|0
1650656590000|2022-04-22 19:43:10|495.26|492.38|494.35|491.47|495.56|492.68|494.35|491.47|0
1650656600000|2022-04-22 19:43:20|495.36|492.48|494.75|491.87|495.36|492.48|494.75|491.87|0
1650656610000|2022-04-22 19:43:30|495.66|492.78|496.16|493.28|496.36|493.48|495.66|492.78|0
1650656620000|2022-04-22 19:43:40|496.36|493.48|495.76|492.88|496.36|493.48|495.36|492.48|0
1650656630000|2022-04-22 19:43:50|496.76|493.88|496.76|493.88|496.76|493.88|496.56|493.68|0
1650656640000|2022-04-22 19:44:00|496.56|493.68|496.36|493.48|496.76|493.88|496.36|493.48|0
1650656650000|2022-04-22 19:44:10|497.52|494.64|499.12|496.24|499.12|496.24|497.52|494.64|0
1650656660000|2022-04-22 19:44:20|499.52|496.64|498.52|495.64|499.73|496.85|498.52|495.64|0
1650656670000|2022-04-22 19:44:30|498.12|495.24|497.92|495.04|498.32|495.44|497.92|495.04|0
1650656680000|2022-04-22 19:44:40|497.52|494.64|497.52|494.64|497.72|494.84|497.52|494.64|0
1650656690000|2022-04-22 19:44:50|497.12|494.24|498.32|495.44|498.52|495.64|497.12|494.24|0
1650656700000|2022-04-22 19:45:00|498.12|495.24|498.92|496.04|499.12|496.24|498.12|495.24|0
1650656710000|2022-04-22 19:45:10|498.72|495.84|498.92|496.04|498.92|496.04|498.72|495.84|0
1650656720000|2022-04-22 19:45:20|498.52|495.64|498.72|495.84|499.12|496.24|498.52|495.64|0
1650656730000|2022-04-22 19:45:30|498.92|496.04|499.32|496.44|499.52|496.64|498.92|496.04|0
1650656740000|2022-04-22 19:45:40|499.12|496.24|499.32|496.44|499.32|496.44|498.92|496.04|0
1650656750000|2022-04-22 19:45:50|499.52|496.64|500.73|497.85|500.73|497.85|499.52|496.64|0
1650656760000|2022-04-22 19:46:00|500.93|498.05|501.94|499.06|501.94|499.06|500.93|498.05|0
1650656770000|2022-04-22 19:46:10|501.74|498.86|501.54|498.66|501.74|498.86|501.54|498.66|0
1650656780000|2022-04-22 19:46:20|501.33|498.45|501.94|499.06|501.94|499.06|501.33|498.45|0
1650656790000|2022-04-22 19:46:30|502.34|499.46|502.34|499.46|502.54|499.66|502.34|499.46|0
1650656800000|2022-04-22 19:46:40|502.54|499.66|503.15|500.27|503.15|500.27|502.54|499.66|0
1650656810000|2022-04-22 19:46:50|503.75|500.87|504.15|501.27|504.15|501.27|503.35|500.47|0
1650656820000|2022-04-22 19:47:00|504.36|501.48|504.56|501.68|504.96|502.08|504.36|501.48|0
1650656830000|2022-04-22 19:47:10|504.96|502.08|505.37|502.49|505.37|502.49|504.56|501.68|0
1650656840000|2022-04-22 19:47:20|504.76|501.88|505.16|502.28|505.16|502.28|504.76|501.88|0
1650656850000|2022-04-22 19:47:30|504.96|502.08|504.96|502.08|505.16|502.28|504.96|502.08|0
1650656860000|2022-04-22 19:47:40|505.16|502.28|505.57|502.69|505.57|502.69|505.16|502.28|0
1650656870000|2022-04-22 19:47:50|505.16|502.28|505.67|502.79|505.77|502.89|505.16|502.28|0
1650656880000|2022-04-22 19:48:00|506.17|503.29|506.98|504.1|506.98|504.1|506.17|503.29|0
1650656890000|2022-04-22 19:48:10|507.19|504.31|507.99|505.11|507.99|505.11|507.19|504.31|0
1650656900000|2022-04-22 19:48:20|507.9|505.02|507.59|504.71|507.9|505.02|507.59|504.71|0
1650656910000|2022-04-22 19:48:30|507.79|504.91|506.98|504.1|507.79|504.91|506.78|503.9|0
1650656920000|2022-04-22 19:48:40|507.18|504.3|509.08|506.2|509.08|506.2|507.18|504.3|0
1650656930000|2022-04-22 19:48:50|508.27|505.39|509.62|506.74|509.62|506.74|508.27|505.39|0
1650656940000|2022-04-22 19:49:00|510.02|507.14|509.42|506.54|510.23|507.35|509.22|506.34|0
1650656950000|2022-04-22 19:49:10|509.22|506.34|510.02|507.14|510.02|507.14|508.81|505.93|0
1650656960000|2022-04-22 19:49:20|510.23|507.35|510.43|507.55|510.43|507.55|510.23|507.35|0
1650656970000|2022-04-22 19:49:30|510.02|507.14|510.23|507.35|510.83|507.95|510.02|507.14|0
1650656980000|2022-04-22 19:49:40|510.02|507.14|510.02|507.14|510.02|507.14|509.82|506.94|0
1650656990000|2022-04-22 19:49:50|510.63|507.75|511.03|508.15|511.03|508.15|510.63|507.75|0
1650657000000|2022-04-22 19:50:00|511.24|508.36|512.65|509.77|512.65|509.77|511.24|508.36|0
1650657010000|2022-04-22 19:50:10|513.87|510.99|513.26|510.38|513.87|510.99|511.84|508.96|0
1650657020000|2022-04-22 19:50:20|513.66|510.78|514.31|510.95|514.71|511.35|513.66|510.78|0
1650657030000|2022-04-22 19:50:30|515.4|512.28|514.59|511.47|515.61|512.49|514.39|511.27|0
1650657040000|2022-04-22 19:50:40|514.39|511.27|515.61|512.49|515.61|512.49|514.39|511.27|0
1650657050000|2022-04-22 19:50:50|515.2|512.08|515.4|512.28|515.4|512.28|514.8|511.68|0
1650657060000|2022-04-22 19:51:00|515.61|512.49|517.03|513.91|517.03|513.91|515.61|512.49|0
1650657070000|2022-04-22 19:51:10|517.64|514.52|518.25|515.13|518.45|515.33|517.64|514.52|0
1650657080000|2022-04-22 19:51:20|518.45|515.33|518.85|515.73|518.85|515.73|518.45|515.33|0
1650657090000|2022-04-22 19:51:30|519.26|516.14|519.57|516.45|519.67|516.55|519.26|516.14|0
1650657100000|2022-04-22 19:51:40|519.67|516.55|519.47|516.35|519.87|516.75|519.47|516.35|0
1650657110000|2022-04-22 19:51:50|519.98|516.86|521.71|518.59|521.71|518.59|519.98|516.86|0
1650657120000|2022-04-22 19:52:00|521.3|518.18|521.91|518.79|521.91|518.79|521.3|518.18|0
1650657130000|2022-04-22 19:52:10|521.71|518.59|522.32|519.2|522.32|519.2|521.71|518.59|0
1650657140000|2022-04-22 19:52:20|522.11|518.99|522.72|519.6|522.72|519.6|522.11|518.99|0
1650657150000|2022-04-22 19:52:30|522.93|519.81|520.89|517.77|522.93|519.81|520.89|517.77|0
1650657160000|2022-04-22 19:52:40|518.45|515.33|518.65|515.53|518.65|515.53|518.24|515.12|0
1650657170000|2022-04-22 19:52:50|518.24|515.12|519.26|516.14|519.26|516.14|518.24|515.12|0
1650657180000|2022-04-22 19:53:00|518.45|515.33|516.01|512.89|518.45|515.33|516.01|512.89|0
1650657190000|2022-04-22 19:53:10|514.59|511.47|515.61|512.49|515.61|512.49|513.98|510.86|0
1650657200000|2022-04-22 19:53:20|516.62|513.5|516.95|513.83|517.03|513.91|516.42|513.3|0
1650657210000|2022-04-22 19:53:30|518.77|515.65|518.16|515.04|518.77|515.65|518.16|515.04|0
1650657220000|2022-04-22 19:53:40|517.56|514.44|517.35|514.23|517.76|514.64|517.35|514.23|0
1650657230000|2022-04-22 19:53:50|516.75|513.63|515.94|512.82|516.75|513.63|515.33|512.21|0
1650657240000|2022-04-22 19:54:00|516.14|513.02|517.35|514.23|517.35|514.23|516.14|513.02|0
1650657250000|2022-04-22 19:54:10|518.16|515.04|517.96|514.84|518.37|515.25|517.96|514.84|0
1650657260000|2022-04-22 19:54:20|517.56|514.44|518.37|515.25|518.37|515.25|517.56|514.44|0
1650657270000|2022-04-22 19:54:30|517.76|514.64|518.16|515.04|518.16|515.04|517.76|514.64|0
1650657280000|2022-04-22 19:54:40|519.58|516.46|520.6|517.48|520.6|517.48|519.58|516.46|0
1650657290000|2022-04-22 19:54:50|520.8|517.68|520.19|517.07|520.8|517.68|520.19|517.07|0
1650657300000|2022-04-22 19:55:00|519.99|516.87|519.58|516.46|520.6|517.48|518.77|515.65|0
1650657310000|2022-04-22 19:55:10|519.99|516.87|520.6|517.48|520.6|517.48|519.99|516.87|0
1650657320000|2022-04-22 19:55:20|520.4|517.28|519.79|516.67|520.4|517.28|518.97|515.85|0
1650657330000|2022-04-22 19:55:30|520.19|517.07|520.8|517.68|520.8|517.68|520.19|517.07|0
1650657340000|2022-04-22 19:55:40|520.6|517.48|521.01|517.89|521.01|517.89|520.6|517.48|0
1650657350000|2022-04-22 19:55:50|521.21|518.09|522.43|519.31|522.43|519.31|521.21|518.09|0
1650657360000|2022-04-22 19:56:00|523.04|519.92|523.45|520.33|523.45|520.33|522.43|519.31|0
1650657370000|2022-04-22 19:56:10|522.53|519.41|520.19|517.07|522.53|519.41|520.19|517.07|0
1650657380000|2022-04-22 19:56:20|520.48|517.36|521.62|518.5|521.62|518.5|520.48|517.36|0
1650657390000|2022-04-22 19:56:30|521.41|518.29|519.78|516.66|521.41|518.29|519.78|516.66|0
1650657400000|2022-04-22 19:56:40|519.17|516.05|521.01|517.89|521.01|517.89|519.17|516.05|0
1650657410000|2022-04-22 19:56:50|521.32|518.2|519.58|516.46|521.32|518.2|519.58|516.46|0
1650657420000|2022-04-22 19:57:00|519.28|516.16|519.99|516.87|519.99|516.87|519.28|516.16|0
1650657430000|2022-04-22 19:57:10|520.6|517.48|520.39|517.27|520.6|517.48|520.39|517.27|0
1650657440000|2022-04-22 19:57:20|521.01|517.89|521.04|517.92|521.41|518.29|521.01|517.89|0
1650657450000|2022-04-22 19:57:30|521.44|518.32|520.42|517.3|521.44|518.32|520.42|517.3|0
1650657460000|2022-04-22 19:57:40|519.81|516.69|520.02|516.9|520.02|516.9|519.81|516.69|0
1650657470000|2022-04-22 19:57:50|520.63|517.51|520.83|517.71|521.04|517.92|520.63|517.51|0
1650657480000|2022-04-22 19:58:00|520.63|517.51|520.63|517.51|520.83|517.71|519.41|516.29|0
1650657490000|2022-04-22 19:58:10|521.96|518.84|521.85|518.73|522.06|518.94|521.65|518.53|0
1650657500000|2022-04-22 19:58:20|521.65|518.53|521.96|518.84|521.96|518.84|521.04|517.92|0
1650657510000|2022-04-22 19:58:30|522.06|518.94|522.46|519.34|522.46|519.34|521.65|518.53|0
1650657520000|2022-04-22 19:58:40|522.67|519.55|521.44|518.32|522.67|519.55|521.24|518.12|0
1650657530000|2022-04-22 19:58:50|521.04|517.92|523.08|519.96|523.08|519.96|521.04|517.92|0
1650657540000|2022-04-22 19:59:00|522.87|519.75|524.71|521.59|524.71|521.59|522.87|519.75|0
1650657550000|2022-04-22 19:59:10|522.67|519.55|525.53|522.41|525.53|522.41|522.67|519.55|0
1650657560000|2022-04-22 19:59:20|526.35|523.23|526.96|523.84|526.96|523.84|526.35|523.23|0
1650657570000|2022-04-22 19:59:30|526.55|523.43|526.14|523.02|526.55|523.43|525.53|522.41|0
1650657580000|2022-04-22 19:59:40|525.94|522.82|524.3|521.18|525.94|522.82|524.3|521.18|0
1650657590000|2022-04-22 19:59:50|523.89|520.77|521.85|518.73|523.89|520.77|521.85|518.73|0
1650657600000|2022-04-22 20:00:00|522.26|519.14|522.26|519.14|522.26|519.14|522.26|519.14|0
1650657610000|2022-04-22 20:00:10|521.04|517.92|522.87|519.75|522.87|519.75|521.04|517.92|0
1650657620000|2022-04-22 20:00:20|524.3|521.18|522.67|519.55|524.3|521.18|522.67|519.55|0
1650657630000|2022-04-22 20:00:30|523.48|520.36|524.92|521.8|524.92|521.8|523.48|520.36|0
1650657640000|2022-04-22 20:00:40|525.53|522.41|524.1|520.98|525.53|522.41|524.1|520.98|0
1650657650000|2022-04-22 20:00:50|524.51|521.39|526.76|523.64|526.76|523.64|524.51|521.39|0
1650657660000|2022-04-22 20:01:00|527.17|524.05|525.73|522.61|527.17|524.05|525.73|522.61|0
1650657670000|2022-04-22 20:01:10|526.35|523.23|525.73|522.61|526.35|523.23|525.53|522.41|0
1650657680000|2022-04-22 20:01:20|524.92|521.8|526.14|523.02|526.14|523.02|524.92|521.8|0
1650657690000|2022-04-22 20:01:30|526.76|523.64|525.94|522.82|526.76|523.64|525.94|522.82|0
1650657700000|2022-04-22 20:01:40|526.35|523.23|525.73|522.61|526.35|523.23|525.73|522.61|0
1650657710000|2022-04-22 20:01:50|525.12|522|524.71|521.59|525.12|522|524.71|521.59|0
1650657720000|2022-04-22 20:02:00|525.32|522.2|525.53|522.41|525.73|522.61|525.32|522.2|0
1650657730000|2022-04-22 20:02:10|525.32|522.2|524.1|520.98|525.32|522.2|524.1|520.98|0
1650657740000|2022-04-22 20:02:20|523.89|520.77|524.3|521.18|524.71|521.59|523.89|520.77|0
1650657750000|2022-04-22 20:02:30|524.51|521.39|523.89|520.77|524.51|521.39|523.69|520.57|0
1650657760000|2022-04-22 20:02:40|523.48|520.36|523.48|520.36|523.48|520.36|523.28|520.16|0
1650657770000|2022-04-22 20:02:50|523.08|519.96|522.87|519.75|523.08|519.96|522.46|519.34|0
1650657780000|2022-04-22 20:03:00|523.08|519.96|522.46|519.34|523.08|519.96|522.46|519.34|0
1650657790000|2022-04-22 20:03:10|522.26|519.14|522.87|519.75|522.87|519.75|522.26|519.14|0
1650657800000|2022-04-22 20:03:20|523.08|519.96|524.3|521.18|524.3|521.18|523.08|519.96|0
1650657810000|2022-04-22 20:03:30|524.71|521.59|525.94|522.82|525.94|522.82|524.71|521.59|0
1650657820000|2022-04-22 20:03:40|526.35|523.23|526.76|523.64|526.76|523.64|526.35|523.23|0
1650657830000|2022-04-22 20:03:50|526.96|523.84|526.96|523.84|526.96|523.84|526.55|523.43|0
1650657840000|2022-04-22 20:04:00|527.17|524.05|527.17|524.05|527.58|524.46|527.17|524.05|0
1650657850000|2022-04-22 20:04:10|527.37|524.25|527.58|524.46|527.58|524.46|527.17|524.05|0
1650657860000|2022-04-22 20:04:20|527.17|524.05|527.78|524.66|527.78|524.66|527.17|524.05|0
1650657870000|2022-04-22 20:04:30|527.58|524.46|527.78|524.66|527.99|524.87|527.58|524.46|0
1650657880000|2022-04-22 20:04:40|527.48|524.36|527.78|524.66|527.78|524.66|527.37|524.25|0
1650657890000|2022-04-22 20:04:50|527.58|524.46|527.48|524.36|527.78|524.66|527.48|524.36|0
1650657900000|2022-04-22 20:05:00|527.89|524.77|527.78|524.66|527.99|524.87|527.78|524.66|0
1650657910000|2022-04-22 20:05:10|527.17|524.05|526.35|523.23|527.58|524.46|526.35|523.23|0
1650657920000|2022-04-22 20:05:20|526.76|523.64|528.19|525.07|528.19|525.07|526.76|523.64|0
1650657930000|2022-04-22 20:05:30|527.99|524.87|529.01|525.89|529.01|525.89|527.99|524.87|0
1650657940000|2022-04-22 20:05:40|529.22|526.1|530.45|527.33|530.45|527.33|529.22|526.1|0
1650657950000|2022-04-22 20:05:50|529.22|526.1|529.63|526.51|529.63|526.51|529.22|526.1|0
1650657960000|2022-04-22 20:06:00|529.83|526.71|529.22|526.1|529.83|526.71|529.01|525.89|0
1650657970000|2022-04-22 20:06:10|529.63|526.51|530.45|527.33|530.66|527.54|529.63|526.51|0
1650657980000|2022-04-22 20:06:20|530.04|526.92|530.04|526.92|530.25|527.13|529.83|526.71|0
1650657990000|2022-04-22 20:06:30|530.25|527.13|530.66|527.54|530.66|527.54|530.04|526.92|0
1650658000000|2022-04-22 20:06:40|530.86|527.74|531.07|527.95|531.07|527.95|530.86|527.74|0
1650658010000|2022-04-22 20:06:50|530.45|527.33|530.45|527.33|530.45|527.33|530.45|527.33|0
1650658020000|2022-04-22 20:07:00|530.35|527.23|530.24|527.12|530.35|527.23|530.04|526.92|0
1650658030000|2022-04-22 20:07:10|530.66|527.54|531.07|527.95|531.07|527.95|530.66|527.54|0
1650658040000|2022-04-22 20:07:20|531.27|528.15|531.07|527.95|531.48|528.36|531.07|527.95|0
1650658050000|2022-04-22 20:07:30|531.48|528.36|531.59|528.47|531.68|528.56|531.48|528.36|0
1650658060000|2022-04-22 20:07:40|531.68|528.56|532.71|529.59|532.71|529.59|531.68|528.56|0
1650658070000|2022-04-22 20:07:50|532.92|529.8|533.95|530.83|534.16|531.04|532.92|529.8|0
1650658080000|2022-04-22 20:08:00|533.54|530.42|533.12|530|533.54|530.42|533.12|530|0
1650658090000|2022-04-22 20:08:10|533.54|530.42|533.33|530.21|533.74|530.62|533.33|530.21|0
1650658100000|2022-04-22 20:08:20|533.54|530.42|534.16|531.04|534.16|531.04|533.33|530.21|0
1650658110000|2022-04-22 20:08:30|534.36|531.24|534.57|531.45|534.77|531.65|534.36|531.24|0
1650658120000|2022-04-22 20:08:40|534.36|531.24|534.77|531.65|534.77|531.65|534.36|531.24|0
1650658130000|2022-04-22 20:08:50|534.57|531.45|534.57|531.45|534.57|531.45|534.47|531.35|0
1650658140000|2022-04-22 20:09:00|534.36|531.24|534.98|531.86|534.98|531.86|534.36|531.24|0
1650658150000|2022-04-22 20:09:10|535.19|532.07|534.77|531.65|535.19|532.07|534.36|531.24|0
1650658160000|2022-04-22 20:09:20|534.57|531.45|534.36|531.24|534.57|531.45|534.36|531.24|0
1650658170000|2022-04-22 20:09:30|534.15|531.03|534.57|531.45|534.77|531.65|534.15|531.03|0
1650658180000|2022-04-22 20:09:40|534.15|531.03|534.36|531.24|534.36|531.24|534.15|531.03|0
1650658190000|2022-04-22 20:09:50|534.15|531.03|534.77|531.65|534.77|531.65|534.15|531.03|0
1650658200000|2022-04-22 20:10:00|534.57|531.45|535.39|532.27|535.39|532.27|534.57|531.45|0
1650658210000|2022-04-22 20:10:10|535.19|532.07|534.57|531.45|535.19|532.07|534.15|531.03|0
1650658220000|2022-04-22 20:10:20|534.77|531.65|534.36|531.24|534.77|531.65|534.36|531.24|0
1650658230000|2022-04-22 20:10:30|534.57|531.45|534.77|531.65|534.98|531.86|534.57|531.45|0
1650658240000|2022-04-22 20:10:40|534.57|531.45|534.36|531.24|534.57|531.45|534.36|531.24|0
1650658250000|2022-04-22 20:10:50|534.47|531.35|534.36|531.24|534.47|531.35|534.15|531.03|0
1650658260000|2022-04-22 20:11:00|534.15|531.03|533.95|530.83|534.15|531.03|533.95|530.83|0
1650658270000|2022-04-22 20:11:10|534.15|531.03|534.36|531.24|534.36|531.24|534.15|531.03|0
1650658280000|2022-04-22 20:11:20|534.15|531.03|534.36|531.24|534.36|531.24|533.54|530.42|0
1650658290000|2022-04-22 20:11:30|534.15|531.03|533.12|530|534.26|531.14|533.12|530|0
1650658300000|2022-04-22 20:11:40|533.33|530.21|533.12|530|533.33|530.21|533.12|530|0
1650658310000|2022-04-22 20:11:50|533.54|530.42|533.12|530|533.54|530.42|533.12|530|0
1650658320000|2022-04-22 20:12:00|532.92|529.8|533.12|530|533.12|530|532.82|529.7|0
1650658330000|2022-04-22 20:12:10|532.71|529.59|532.92|529.8|532.92|529.8|532.71|529.59|0
1650658340000|2022-04-22 20:12:20|532.71|529.59|532.51|529.39|532.71|529.59|532.3|529.18|0
1650658350000|2022-04-22 20:12:30|532.71|529.59|533.12|530|533.12|530|532.71|529.59|0
1650658360000|2022-04-22 20:12:40|533.33|530.21|533.12|530|533.33|530.21|533.12|530|0
1650658370000|2022-04-22 20:12:50|532.92|529.8|533.54|530.42|533.54|530.42|532.92|529.8|0
1650658380000|2022-04-22 20:13:00|533.33|530.21|533.33|530.21|533.33|530.21|533.33|530.21|0
1650658400000|2022-04-22 20:13:20|533.54|530.42|533.33|530.21|533.54|530.42|533.12|530|0
1650658410000|2022-04-22 20:13:30|532.71|529.59|533.54|530.42|533.54|530.42|532.71|529.59|0
1650658420000|2022-04-22 20:13:40|533.33|530.21|533.74|530.62|533.74|530.62|533.33|530.21|0
1650658430000|2022-04-22 20:13:50|533.64|530.52|533.74|530.62|533.74|530.62|533.64|530.52|0
1650658440000|2022-04-22 20:14:00|533.54|530.42|535.8|532.68|535.8|532.68|533.54|530.42|0
1650658450000|2022-04-22 20:14:10|536.22|533.1|534.67|531.55|536.22|533.1|534.67|531.55|0
1650658460000|2022-04-22 20:14:20|534.36|531.24|534.57|531.45|534.57|531.45|534.15|531.03|0
1650658470000|2022-04-22 20:14:30|534.98|531.86|533.95|530.83|534.98|531.86|533.95|530.83|0
1650658480000|2022-04-22 20:14:40|534.15|531.03|533.95|530.83|534.15|531.03|533.95|530.83|0
1650658490000|2022-04-22 20:14:50|534.15|531.03|534.15|531.03|534.15|531.03|533.95|530.83|0
1650658510000|2022-04-22 20:15:10|534.21|530.57|534.62|530.98|534.62|530.98|534.21|530.57|0
1650658520000|2022-04-22 20:15:20|534.41|530.77|534.21|530.57|534.41|530.77|534.21|530.57|0
1650658540000|2022-04-22 20:15:40|533.38|529.74|533.59|529.95|533.59|529.95|533.38|529.74|0
1650658550000|2022-04-22 20:15:50|533.79|530.15|535.65|532.01|535.65|532.01|533.79|530.15|0
1650658560000|2022-04-22 20:16:00|535.44|531.8|535.44|531.8|535.65|532.01|535.44|531.8|0
1650658570000|2022-04-22 20:16:10|535.34|531.7|535.86|532.22|536.27|532.63|535.34|531.7|0
1650658580000|2022-04-22 20:16:20|535.44|531.8|535.44|531.8|535.55|531.91|535.24|531.6|0
1650658590000|2022-04-22 20:16:30|535.24|531.6|535.24|531.6|535.24|531.6|535.24|531.6|0
1650658610000|2022-04-22 20:16:50|535.44|531.8|535.24|531.6|535.44|531.8|535.24|531.6|0
1650658630000|2022-04-22 20:17:10|535.44|531.8|535.24|531.6|535.44|531.8|535.24|531.6|0
1650658650000|2022-04-22 20:17:30|535.65|532.01|535.65|532.01|535.65|532.01|535.65|532.01|0
1650658670000|2022-04-22 20:17:50|535.86|532.22|535.86|532.22|535.86|532.22|535.86|532.22|0
1650658680000|2022-04-22 20:18:00|536.06|532.42|536.27|532.63|536.27|532.63|536.06|532.42|0
1650658690000|2022-04-22 20:18:10|536.48|532.84|536.48|532.84|536.48|532.84|536.48|532.84|0
1650658700000|2022-04-22 20:18:20|536.27|532.63|536.48|532.84|536.48|532.84|536.27|532.63|0
1650870300000|2022-04-25 07:05:00|565.59|562.47|564.55|561.43|565.59|562.47|564.55|561.43|0
1650870310000|2022-04-25 07:05:10|564.97|561.85|564.97|561.85|564.97|561.85|564.76|561.64|0
1650870320000|2022-04-25 07:05:20|564.34|561.22|563.61|560.49|564.34|561.22|563.61|560.49|0
1650870330000|2022-04-25 07:05:30|563.29|560.17|563.19|560.07|563.29|560.17|563.08|559.96|0
1650870340000|2022-04-25 07:05:40|563.29|560.17|563.19|560.07|563.29|560.17|563.08|559.96|0
1650870350000|2022-04-25 07:05:50|563.29|560.17|563.08|559.96|563.29|560.17|563.08|559.96|0
1650870360000|2022-04-25 07:06:00|562.87|559.75|564.55|561.43|564.55|561.43|562.87|559.75|0
1650870370000|2022-04-25 07:06:10|564.13|561.01|562.24|559.12|564.13|561.01|562.24|559.12|0
1650870380000|2022-04-25 07:06:20|561.93|558.81|561.31|558.19|561.93|558.81|561.31|558.19|0
1650870390000|2022-04-25 07:06:30|560.99|557.87|561.1|557.98|561.41|558.29|560.57|557.45|0
1650870400000|2022-04-25 07:06:40|561.2|558.08|561.2|558.08|561.31|558.19|560.99|557.87|0
1650870410000|2022-04-25 07:06:50|561.41|558.29|560.57|557.45|561.41|558.29|560.57|557.45|0
1650870420000|2022-04-25 07:07:00|560.78|557.66|559.64|556.52|560.78|557.66|559.64|556.52|0
1650870430000|2022-04-25 07:07:10|559.53|556.41|559.11|555.99|559.53|556.41|559.11|555.99|0
1650870440000|2022-04-25 07:07:20|558.69|555.57|558.28|555.16|558.69|555.57|558.28|555.16|0
1650870450000|2022-04-25 07:07:30|557.55|554.43|556.3|553.18|557.55|554.43|555.98|552.86|0
1650870460000|2022-04-25 07:07:40|555.36|552.24|554.32|551.2|555.47|552.35|554.32|551.2|0
1650870470000|2022-04-25 07:07:50|552.35|549.23|552.24|549.12|553.18|550.06|552.24|549.12|0
1650870480000|2022-04-25 07:08:00|552.04|548.92|551.11|547.99|552.04|548.92|551|547.88|0
1650870490000|2022-04-25 07:08:10|550.38|547.26|550.79|547.67|550.79|547.67|550.38|547.26|0
1650870500000|2022-04-25 07:08:20|550.58|547.46|550.38|547.26|551.11|547.99|550.38|547.26|0
1650870510000|2022-04-25 07:08:30|550.79|547.67|550.79|547.67|551.21|548.09|550.79|547.67|0
1650870520000|2022-04-25 07:08:40|550.9|547.78|550.79|547.67|551|547.88|550.79|547.67|0
1650870530000|2022-04-25 07:08:50|551|547.88|550.58|547.46|551|547.88|550.58|547.46|0
1650870540000|2022-04-25 07:09:00|551.41|548.29|551.21|548.09|551.41|548.29|551.21|548.09|0
1650870550000|2022-04-25 07:09:10|551.41|548.29|549.75|546.63|551.41|548.29|549.75|546.63|0
1650870560000|2022-04-25 07:09:20|550.79|547.67|550.79|547.67|551.31|548.19|550.79|547.67|0
1650870570000|2022-04-25 07:09:30|551.62|548.5|553.7|550.58|553.7|550.58|551.62|548.5|0
1650870580000|2022-04-25 07:09:40|553.8|550.68|553.7|550.58|553.8|550.68|553.7|550.58|0
1650870590000|2022-04-25 07:09:50|553.49|550.37|553.7|550.58|553.7|550.58|553.49|550.37|0
1650870600000|2022-04-25 07:10:00|553.6|550.48|554.11|550.99|554.43|551.31|553.6|550.48|0
1650870610000|2022-04-25 07:10:10|554.32|551.2|554.94|551.82|555.36|552.24|554.32|551.2|0
1650870620000|2022-04-25 07:10:20|554.74|551.62|553.7|550.58|554.74|551.62|553.7|550.58|0
1650870630000|2022-04-25 07:10:30|553.8|550.68|554.32|551.2|554.32|551.2|553.8|550.68|0
1650870640000|2022-04-25 07:10:40|554.43|551.31|554.74|551.62|554.74|551.62|554.43|551.31|0
1650870650000|2022-04-25 07:10:50|554.84|551.72|555.78|552.66|555.78|552.66|554.84|551.72|0
1650870660000|2022-04-25 07:11:00|556.19|553.07|555.78|552.66|556.19|553.07|555.78|552.66|0
1650870670000|2022-04-25 07:11:10|555.98|552.86|555.98|552.86|556.3|553.18|555.98|552.86|0
1650870680000|2022-04-25 07:11:20|556.82|553.7|556.82|553.7|556.82|553.7|556.61|553.49|0
1650870690000|2022-04-25 07:11:30|557.55|554.43|557.13|554.01|557.55|554.43|557.13|554.01|0
1650870700000|2022-04-25 07:11:40|556.61|553.49|557.13|554.01|557.23|554.11|556.61|553.49|0
1650870710000|2022-04-25 07:11:50|556.61|553.49|555.57|552.45|556.61|553.49|555.57|552.45|0
1650870720000|2022-04-25 07:12:00|555.78|552.66|554.94|551.82|555.78|552.66|554.94|551.82|0
1650870730000|2022-04-25 07:12:10|555.26|552.14|555.98|552.86|555.98|552.86|555.26|552.14|0
1650870740000|2022-04-25 07:12:20|556.4|553.28|556.4|553.28|556.4|553.28|555.77|552.65|0
1650870750000|2022-04-25 07:12:30|556.61|553.49|556.82|553.7|556.82|553.7|556.4|553.28|0
1650870760000|2022-04-25 07:12:40|556.61|553.49|557.55|554.43|557.55|554.43|556.61|553.49|0
1650870770000|2022-04-25 07:12:50|557.23|554.11|555.36|552.24|557.23|554.11|555.36|552.24|0
1650870780000|2022-04-25 07:13:00|555.15|552.03|556.82|553.7|556.82|553.7|555.15|552.03|0
1650870790000|2022-04-25 07:13:10|556.72|553.6|557.23|554.11|557.34|554.22|556.72|553.6|0
1650870800000|2022-04-25 07:13:20|556.82|553.7|555.15|552.03|556.82|553.7|555.15|552.03|0
1650870810000|2022-04-25 07:13:30|554.53|551.41|553.39|550.27|554.53|551.41|553.39|550.27|0
1650870820000|2022-04-25 07:13:40|553.28|550.16|552.24|549.12|553.28|550.16|552.24|549.12|0
1650870830000|2022-04-25 07:13:50|552.03|548.91|551.31|548.19|552.03|548.91|551.1|547.98|0
1650870840000|2022-04-25 07:14:00|551.83|548.71|551.93|548.81|552.45|549.33|551.83|548.71|0
1650870850000|2022-04-25 07:14:10|551.73|548.61|552.66|549.54|552.66|549.54|551.73|548.61|0
1650870860000|2022-04-25 07:14:20|552.45|549.33|552.76|549.64|552.76|549.64|552.35|549.23|0
1650870870000|2022-04-25 07:14:30|552.97|549.85|554.43|551.31|554.43|551.31|552.97|549.85|0
1650870880000|2022-04-25 07:14:40|554.53|551.41|553.69|550.57|554.53|551.41|553.69|550.57|0
1650870890000|2022-04-25 07:14:50|553.8|550.68|553.6|550.48|553.8|550.68|553.28|550.16|0
1650870900000|2022-04-25 07:15:00|554.32|551.2|555.15|552.03|555.15|552.03|554.32|551.2|0
1650870910000|2022-04-25 07:15:10|554.73|551.61|553.8|550.68|554.73|551.61|553.8|550.68|0
1650870920000|2022-04-25 07:15:20|553.49|550.37|552.03|548.91|553.49|550.37|552.03|548.91|0
1650870930000|2022-04-25 07:15:30|551.83|548.71|551.31|548.19|551.83|548.71|551.31|548.19|0
1650870940000|2022-04-25 07:15:40|552.03|548.91|552.14|549.02|552.14|549.02|551.93|548.81|0
1650870950000|2022-04-25 07:15:50|552.24|549.12|552.45|549.33|552.86|549.74|552.24|549.12|0
1650870960000|2022-04-25 07:16:00|552.03|548.91|551.41|548.29|552.03|548.91|551.41|548.29|0
1650870970000|2022-04-25 07:16:10|550.58|547.46|549.55|546.43|550.58|547.46|549.55|546.43|0
1650870980000|2022-04-25 07:16:20|548.51|545.39|548.92|545.8|549.13|546.01|548.51|545.39|0
1650870990000|2022-04-25 07:16:30|548.72|545.6|549.45|546.33|549.45|546.33|548.72|545.6|0
1650871000000|2022-04-25 07:16:40|548.92|545.8|549.24|546.12|549.24|546.12|548.72|545.6|0
1650871010000|2022-04-25 07:16:50|549.13|546.01|548.92|545.8|549.96|546.84|548.92|545.8|0
1650871020000|2022-04-25 07:17:00|548.51|545.39|549.55|546.43|549.55|546.43|548.51|545.39|0
1650871030000|2022-04-25 07:17:10|549.34|546.22|547.27|544.15|549.34|546.22|547.27|544.15|0
1650871040000|2022-04-25 07:17:20|547.79|544.67|546.86|543.74|547.79|544.67|546.86|543.74|0
1650871050000|2022-04-25 07:17:30|547.06|543.94|545.82|542.7|547.06|543.94|545.82|542.7|0
1650871060000|2022-04-25 07:17:40|546.65|543.53|546.86|543.74|546.86|543.74|546.34|543.22|0
1650871070000|2022-04-25 07:17:50|547.06|543.94|546.34|543.22|547.06|543.94|546.34|543.22|0
1650871080000|2022-04-25 07:18:00|546.24|543.12|546.03|542.91|546.24|543.12|545.72|542.6|0
1650871090000|2022-04-25 07:18:10|546.44|543.32|545.62|542.5|546.44|543.32|545.52|542.4|0
1650871100000|2022-04-25 07:18:20|545.31|542.19|545.82|542.7|545.82|542.7|545.31|542.19|0
1650871110000|2022-04-25 07:18:30|545.62|542.5|545|541.88|545.62|542.5|545|541.88|0
1650871120000|2022-04-25 07:18:40|545.2|542.08|544.17|541.05|545.2|542.08|544.17|541.05|0
1650871130000|2022-04-25 07:18:50|545.2|542.08|545.52|542.4|545.82|542.7|545.2|542.08|0
1650871140000|2022-04-25 07:19:00|545.41|542.29|545.41|542.29|545.62|542.5|545|541.88|0
1650871150000|2022-04-25 07:19:10|545.62|542.5|545.41|542.29|545.82|542.7|545.41|542.29|0
1650871160000|2022-04-25 07:19:20|545|541.88|544.9|541.78|545.1|541.98|544.9|541.78|0
1650871170000|2022-04-25 07:19:30|544.79|541.67|545.31|542.19|545.41|542.29|544.38|541.26|0
1650871180000|2022-04-25 07:19:40|545.62|542.5|546.34|543.22|546.34|543.22|545.62|542.5|0
1650871190000|2022-04-25 07:19:50|546.44|543.32|547.06|543.94|547.27|544.15|546.44|543.32|0
1650871200000|2022-04-25 07:20:00|546.76|543.64|546.76|543.64|546.76|543.64|546.44|543.32|0
1650871210000|2022-04-25 07:20:10|547.27|544.15|546.85|543.73|547.47|544.35|546.85|543.73|0
1650871220000|2022-04-25 07:20:20|547.06|543.94|547.06|543.94|547.06|543.94|546.76|543.64|0
1650871230000|2022-04-25 07:20:30|547.17|544.05|546.03|542.91|547.17|544.05|545.82|542.7|0
1650871240000|2022-04-25 07:20:40|546.34|543.22|545.93|542.81|546.34|543.22|545.82|542.7|0
1650871250000|2022-04-25 07:20:50|546.96|543.84|547.27|544.15|547.27|544.15|546.96|543.84|0
1650871260000|2022-04-25 07:21:00|547.06|543.94|547.06|543.94|547.06|543.94|546.55|543.43|0
1650871270000|2022-04-25 07:21:10|547.27|544.15|547.38|544.26|547.38|544.26|547.17|544.05|0
1650871280000|2022-04-25 07:21:20|547.68|544.56|547.17|544.05|547.68|544.56|547.17|544.05|0
1650871290000|2022-04-25 07:21:30|546.96|543.84|547.06|543.94|547.06|543.94|546.96|543.84|0
1650871300000|2022-04-25 07:21:40|547.27|544.15|547.79|544.67|547.79|544.67|547.27|544.15|0
1650871310000|2022-04-25 07:21:50|548|544.88|547.58|544.46|548.3|545.18|547.58|544.46|0
1650871320000|2022-04-25 07:22:00|547.89|544.77|547.79|544.67|548|544.88|547.68|544.56|0
1650871330000|2022-04-25 07:22:10|548.09|544.97|548.72|545.6|548.92|545.8|548.09|544.97|0
1650871340000|2022-04-25 07:22:20|549.13|546.01|549.13|546.01|549.34|546.22|549.13|546.01|0
1650871350000|2022-04-25 07:22:30|548.2|545.08|547.47|544.35|548.2|545.08|547.47|544.35|0
1650871360000|2022-04-25 07:22:40|547.68|544.56|547.89|544.77|548.3|545.18|547.68|544.56|0
1650871370000|2022-04-25 07:22:50|548.3|545.18|547.89|544.77|548.3|545.18|547.68|544.56|0
1650871380000|2022-04-25 07:23:00|547.17|544.05|546.65|543.53|547.27|544.15|546.44|543.32|0
1650871390000|2022-04-25 07:23:10|546.44|543.32|545.1|541.98|546.55|543.43|545.1|541.98|0
1650871400000|2022-04-25 07:23:20|545.2|542.08|545.41|542.29|545.82|542.7|545.2|542.08|0
1650871410000|2022-04-25 07:23:30|545.31|542.19|545.41|542.29|545.41|542.29|545.31|542.19|0
1650871420000|2022-04-25 07:23:40|543.76|540.64|543.96|540.84|543.96|540.84|543.76|540.64|0
1650871430000|2022-04-25 07:23:50|544.17|541.05|543.96|540.84|544.17|541.05|543.96|540.84|0
1650871440000|2022-04-25 07:24:00|544.07|540.95|543.66|540.54|544.07|540.95|543.66|540.54|0
1650871450000|2022-04-25 07:24:10|544.17|541.05|543.76|540.64|544.38|541.26|543.76|540.64|0
1650871460000|2022-04-25 07:24:20|543.14|540.02|543.76|540.64|543.76|540.64|543.14|540.02|0
1650871470000|2022-04-25 07:24:30|543.55|540.43|542.73|539.61|543.55|540.43|542.73|539.61|0
1650871480000|2022-04-25 07:24:40|542.93|539.81|542.73|539.61|543.14|540.02|542.52|539.4|0
1650871490000|2022-04-25 07:24:50|542.52|539.4|541.19|538.07|542.52|539.4|541.19|538.07|0
1650871500000|2022-04-25 07:25:00|540.87|537.75|539.85|536.73|540.87|537.75|539.43|536.31|0
1650871510000|2022-04-25 07:25:10|539.43|536.31|540.26|537.14|540.26|537.14|539.43|536.31|0
1650871520000|2022-04-25 07:25:20|540.05|536.93|540.05|536.93|540.26|537.14|540.05|536.93|0
1650871530000|2022-04-25 07:25:30|539.64|536.52|540.26|537.14|540.26|537.14|539.64|536.52|0
1650871540000|2022-04-25 07:25:40|540.67|537.55|540.67|537.55|540.67|537.55|540.46|537.34|0
1650871550000|2022-04-25 07:25:50|541.08|537.96|541.8|538.68|541.8|538.68|541.08|537.96|0
1650871560000|2022-04-25 07:26:00|542.11|538.99|542.01|538.89|542.11|538.99|541.9|538.78|0
1650871570000|2022-04-25 07:26:10|542.31|539.19|541.49|538.37|542.31|539.19|541.49|538.37|0
1650871580000|2022-04-25 07:26:20|541.6|538.48|540.05|536.93|541.6|538.48|540.05|536.93|0
1650871590000|2022-04-25 07:26:30|540.87|537.75|541.28|538.16|541.28|538.16|540.87|537.75|0
1650871600000|2022-04-25 07:26:40|540.67|537.55|540.26|537.14|540.67|537.55|540.26|537.14|0
1650871610000|2022-04-25 07:26:50|539.64|536.52|540.46|537.34|540.46|537.34|539.64|536.52|0
1650871620000|2022-04-25 07:27:00|540.87|537.75|542.51|539.39|542.51|539.39|540.87|537.75|0
1650871630000|2022-04-25 07:27:10|540.73|537.61|540.63|537.51|540.73|537.61|540.63|537.51|0
1650871640000|2022-04-25 07:27:20|540.73|537.61|541.77|538.65|541.77|538.65|540.73|537.61|0
1650871650000|2022-04-25 07:27:30|542.07|538.95|541.59|538.47|542.28|539.16|541.59|538.47|0
1650871660000|2022-04-25 07:27:40|542|538.88|541.8|538.68|542|538.88|541.38|538.26|0
1650871670000|2022-04-25 07:27:50|542.21|539.09|541.91|538.79|542.21|539.09|541.8|538.68|0
1650871680000|2022-04-25 07:28:00|542.11|538.99|541.91|538.79|542.32|539.2|541.91|538.79|0
1650871690000|2022-04-25 07:28:10|542.11|538.99|541.38|538.26|542.11|538.99|541.38|538.26|0
1650871700000|2022-04-25 07:28:20|541.59|538.47|543.45|540.33|543.45|540.33|541.59|538.47|0
1650871710000|2022-04-25 07:28:30|543.25|540.13|542.42|539.3|543.25|540.13|542.42|539.3|0
1650871720000|2022-04-25 07:28:40|542.53|539.41|542.83|539.71|542.83|539.71|542.32|539.2|0
1650871730000|2022-04-25 07:28:50|542.63|539.51|542.32|539.2|542.63|539.51|542.32|539.2|0
1650871740000|2022-04-25 07:29:00|542.53|539.41|543.45|540.33|543.45|540.33|542.53|539.41|0
1650871750000|2022-04-25 07:29:10|542.73|539.61|542.83|539.71|542.83|539.71|542.21|539.09|0
1650871760000|2022-04-25 07:29:20|542.21|539.09|542|538.88|542.21|539.09|542|538.88|0
1650871770000|2022-04-25 07:29:30|542.11|538.99|541.8|538.68|542.11|538.99|541.59|538.47|0
1650871780000|2022-04-25 07:29:40|542.21|539.09|541.49|538.37|542.42|539.3|541.49|538.37|0
1650871790000|2022-04-25 07:29:50|542|538.88|542.32|539.2|542.32|539.2|542|538.88|0
1650871800000|2022-04-25 07:30:00|542.73|539.61|542.42|539.3|542.73|539.61|542.42|539.3|0
1650871810000|2022-04-25 07:30:10|542.21|539.09|542.83|539.71|542.83|539.71|542.21|539.09|0
1650871820000|2022-04-25 07:30:20|543.04|539.92|543.66|540.54|543.66|540.54|543.04|539.92|0
1650871830000|2022-04-25 07:30:30|543.45|540.33|543.97|540.85|543.97|540.85|543.45|540.33|0
1650871840000|2022-04-25 07:30:40|544.39|541.27|544.49|541.37|544.49|541.37|543.97|540.85|0
1650871850000|2022-04-25 07:30:50|545.32|542.2|545.53|542.41|545.73|542.61|544.9|541.78|0
1650871860000|2022-04-25 07:31:00|544.9|541.78|545.32|542.2|545.32|542.2|544.9|541.78|0
1650871870000|2022-04-25 07:31:10|545.43|542.31|545.94|542.82|546.26|543.14|545.32|542.2|0
1650871880000|2022-04-25 07:31:20|546.15|543.03|545.53|542.41|546.15|543.03|545.53|542.41|0
1650871890000|2022-04-25 07:31:30|545.63|542.51|545.52|542.4|545.63|542.51|545.52|542.4|0
1650871900000|2022-04-25 07:31:40|545.63|542.51|545.73|542.61|545.73|542.61|545.32|542.2|0
1650871910000|2022-04-25 07:31:50|545.94|542.82|546.56|543.44|546.56|543.44|545.94|542.82|0
1650871920000|2022-04-25 07:32:00|547.19|544.07|547.6|544.48|548.02|544.9|547.19|544.07|0
1650871930000|2022-04-25 07:32:10|547.92|544.8|547.71|544.59|548.12|545|547.71|544.59|0
1650871940000|2022-04-25 07:32:20|546.56|543.44|546.35|543.23|546.98|543.86|546.35|543.23|0
1650871950000|2022-04-25 07:32:30|546.56|543.44|546.26|543.14|546.56|543.44|546.26|543.14|0
1650871960000|2022-04-25 07:32:40|546.35|543.23|546.77|543.65|546.98|543.86|546.35|543.23|0
1650871970000|2022-04-25 07:32:50|546.56|543.44|547.19|544.07|547.19|544.07|546.56|543.44|0
1650871980000|2022-04-25 07:33:00|546.88|543.76|547.29|544.17|547.29|544.17|546.88|543.76|0
1650871990000|2022-04-25 07:33:10|547.6|544.48|546.37|543.25|547.6|544.48|546.26|543.14|0
1650872000000|2022-04-25 07:33:20|546.47|543.35|547.35|544.23|547.35|544.23|546.47|543.35|0
1650872010000|2022-04-25 07:33:30|547.25|544.13|546.72|543.6|547.25|544.13|546.72|543.6|0
1650872020000|2022-04-25 07:33:40|547.14|544.02|547.25|544.13|547.35|544.23|547.14|544.02|0
1650872030000|2022-04-25 07:33:50|547.76|544.64|546.21|543.09|547.76|544.64|546.21|543.09|0
1650872040000|2022-04-25 07:34:00|546.1|542.98|546.62|543.5|546.72|543.6|546.1|542.98|0
1650872050000|2022-04-25 07:34:10|546.72|543.6|547.04|543.92|547.35|544.23|546.72|543.6|0
1650872060000|2022-04-25 07:34:20|546.93|543.81|546.31|543.19|546.93|543.81|546.31|543.19|0
1650872070000|2022-04-25 07:34:30|546.51|543.39|546.93|543.81|546.93|543.81|546.51|543.39|0
1650872080000|2022-04-25 07:34:40|547.14|544.02|546.51|543.39|547.14|544.02|546.51|543.39|0
1650872090000|2022-04-25 07:34:50|546.72|543.6|547.55|544.43|547.55|544.43|546.72|543.6|0
1650872100000|2022-04-25 07:35:00|547.45|544.33|546.93|543.81|547.45|544.33|546.93|543.81|0
1650872110000|2022-04-25 07:35:10|546.3|543.18|545.68|542.56|546.3|543.18|545.68|542.56|0
1650872120000|2022-04-25 07:35:20|545.47|542.35|545.68|542.56|545.68|542.56|545.47|542.35|0
1650872130000|2022-04-25 07:35:30|546.1|542.98|546.93|543.81|546.93|543.81|546.1|542.98|0
1650872140000|2022-04-25 07:35:40|547.04|543.92|547.55|544.43|547.76|544.64|547.04|543.92|0
1650872150000|2022-04-25 07:35:50|547.14|544.02|547.97|544.85|547.97|544.85|547.14|544.02|0
1650872160000|2022-04-25 07:36:00|547.87|544.75|547.97|544.85|547.97|544.85|547.76|544.64|0
1650872170000|2022-04-25 07:36:10|548.08|544.96|547.14|544.02|548.08|544.96|547.14|544.02|0
1650872180000|2022-04-25 07:36:20|546.93|543.81|546.72|543.6|546.93|543.81|546.62|543.5|0
1650872190000|2022-04-25 07:36:30|546.62|543.5|546.72|543.6|546.93|543.81|546.51|543.39|0
1650872200000|2022-04-25 07:36:40|546.62|543.5|546.83|543.71|546.83|543.71|546.62|543.5|0
1650872210000|2022-04-25 07:36:50|547.14|544.02|547.45|544.33|547.55|544.43|547.14|544.02|0
1650872220000|2022-04-25 07:37:00|547.35|544.23|547.66|544.54|547.66|544.54|547.35|544.23|0
1650872230000|2022-04-25 07:37:10|547.76|544.64|547.66|544.54|547.76|544.64|547.45|544.33|0
1650872240000|2022-04-25 07:37:20|548.18|545.06|548.8|545.68|548.8|545.68|548.18|545.06|0
1650872250000|2022-04-25 07:37:30|548.91|545.79|548.91|545.79|549.01|545.89|548.91|545.79|0
1650872260000|2022-04-25 07:37:40|548.8|545.68|548.29|545.17|548.8|545.68|548.08|544.96|0
1650872270000|2022-04-25 07:37:50|548.39|545.27|548.39|545.27|548.39|545.27|548.39|545.27|0
1650872280000|2022-04-25 07:38:00|548.18|545.06|548.29|545.17|548.29|545.17|548.18|545.06|0
1650872290000|2022-04-25 07:38:10|548.49|545.37|548.8|545.68|548.8|545.68|548.49|545.37|0
1650872300000|2022-04-25 07:38:20|548.59|545.47|547.55|544.43|548.59|545.47|547.55|544.43|0
1650872310000|2022-04-25 07:38:30|547.76|544.64|547.66|544.54|547.76|544.64|547.55|544.43|0
1650872320000|2022-04-25 07:38:40|547.76|544.64|548.59|545.47|548.59|545.47|547.76|544.64|0
1650872330000|2022-04-25 07:38:50|548.8|545.68|548.8|545.68|549.01|545.89|548.8|545.68|0
1650872340000|2022-04-25 07:39:00|549.01|545.89|547.97|544.85|549.01|545.89|547.97|544.85|0
1650872350000|2022-04-25 07:39:10|547.76|544.64|547.34|544.22|547.76|544.64|547.34|544.22|0
1650872360000|2022-04-25 07:39:20|546.51|543.39|546.72|543.6|546.72|543.6|546.51|543.39|0
1650872370000|2022-04-25 07:39:30|546.51|543.39|546.62|543.5|547.14|544.02|546.51|543.39|0
1650872380000|2022-04-25 07:39:40|546.51|543.39|547.04|543.92|547.04|543.92|546.51|543.39|0
1650872390000|2022-04-25 07:39:50|547.14|544.02|547.45|544.33|547.55|544.43|547.04|543.92|0
1650872400000|2022-04-25 07:40:00|547.55|544.43|546.93|543.81|547.66|544.54|546.93|543.81|0
1650872410000|2022-04-25 07:40:10|546.72|543.6|547.14|544.02|547.14|544.02|546.72|543.6|0
1650872420000|2022-04-25 07:40:20|546.93|543.81|546.93|543.81|547.14|544.02|546.93|543.81|0
1650872430000|2022-04-25 07:40:30|547.14|544.02|547.97|544.85|547.97|544.85|547.04|543.92|0
1650872440000|2022-04-25 07:40:40|548.18|545.06|548.8|545.68|548.8|545.68|548.18|545.06|0
1650872450000|2022-04-25 07:40:50|549.22|546.1|549.64|546.52|549.64|546.52|549.22|546.1|0
1650872460000|2022-04-25 07:41:00|549.43|546.31|549.22|546.1|549.43|546.31|549.22|546.1|0
1650872470000|2022-04-25 07:41:10|549.43|546.31|549.64|546.52|550.05|546.93|549.43|546.31|0
1650872480000|2022-04-25 07:41:20|549.43|546.31|549.22|546.1|549.54|546.42|549.01|545.89|0
1650872490000|2022-04-25 07:41:30|549.01|545.89|547.87|544.75|549.01|545.89|547.87|544.75|0
1650872500000|2022-04-25 07:41:40|547.66|544.54|548.29|545.17|548.39|545.27|547.66|544.54|0
1650872510000|2022-04-25 07:41:50|549.12|546|548.7|545.58|549.12|546|548.59|545.47|0
1650872520000|2022-04-25 07:42:00|549.12|546|549.43|546.31|549.43|546.31|549.01|545.89|0
1650872530000|2022-04-25 07:42:10|549.22|546.1|549.22|546.1|549.43|546.31|549.22|546.1|0
1650872540000|2022-04-25 07:42:20|549.43|546.31|549.22|546.1|549.43|546.31|549.01|545.89|0
1650872550000|2022-04-25 07:42:30|549.43|546.31|550.16|547.04|550.16|547.04|549.43|546.31|0
1650872560000|2022-04-25 07:42:40|550.05|546.93|550.16|547.04|550.16|547.04|550.05|546.93|0
1650872570000|2022-04-25 07:42:50|550.26|547.14|549.64|546.52|550.68|547.56|549.64|546.52|0
1650872580000|2022-04-25 07:43:00|550.05|546.93|549.64|546.52|550.05|546.93|549.64|546.52|0
1650872590000|2022-04-25 07:43:10|549.12|546|549.22|546.1|549.74|546.62|549.12|546|0
1650872600000|2022-04-25 07:43:20|549.01|545.89|548.28|545.16|549.01|545.89|548.18|545.06|0
1650872610000|2022-04-25 07:43:30|547.76|544.64|547.87|544.75|547.87|544.75|547.76|544.64|0
1650872620000|2022-04-25 07:43:40|547.97|544.85|547.55|544.43|548.08|544.96|547.34|544.22|0
1650872630000|2022-04-25 07:43:50|547.66|544.54|547.34|544.22|547.66|544.54|547.34|544.22|0
1650872640000|2022-04-25 07:44:00|547.66|544.54|547.97|544.85|547.97|544.85|547.45|544.33|0
1650872650000|2022-04-25 07:44:10|547.66|544.54|546.72|543.6|547.66|544.54|546.72|543.6|0
1650872660000|2022-04-25 07:44:20|546.51|543.39|544.85|541.73|546.51|543.39|544.85|541.73|0
1650872670000|2022-04-25 07:44:30|544.75|541.63|544.33|541.21|544.75|541.63|544.33|541.21|0
1650872680000|2022-04-25 07:44:40|544.85|541.73|545.26|542.14|545.47|542.35|544.85|541.73|0
1650872690000|2022-04-25 07:44:50|545.05|541.93|545.79|542.67|545.79|542.67|545.05|541.93|0
1650872700000|2022-04-25 07:45:00|545.68|542.56|545.26|542.14|545.68|542.56|545.26|542.14|0
1650872710000|2022-04-25 07:45:10|545.89|542.77|546.2|543.08|546.3|543.18|545.89|542.77|0
1650872720000|2022-04-25 07:45:20|546.09|542.97|546.62|543.5|546.62|543.5|546.09|542.97|0
1650872730000|2022-04-25 07:45:30|546.51|543.39|545.26|542.14|546.51|543.39|545.26|542.14|0
1650872740000|2022-04-25 07:45:40|545.05|541.93|545.47|542.35|545.58|542.46|545.05|541.93|0
1650872750000|2022-04-25 07:45:50|545.58|542.46|545.16|542.04|545.58|542.46|545.16|542.04|0
1650872760000|2022-04-25 07:46:00|545.37|542.25|545.68|542.56|545.68|542.56|545.37|542.25|0
1650872770000|2022-04-25 07:46:10|545.79|542.67|545.58|542.46|545.79|542.67|545.58|542.46|0
1650872780000|2022-04-25 07:46:20|545.16|542.04|544.85|541.73|545.16|542.04|544.85|541.73|0
1650872790000|2022-04-25 07:46:30|544.75|541.63|544.33|541.21|544.75|541.63|544.33|541.21|0
1650872800000|2022-04-25 07:46:40|544.02|540.9|544.95|541.83|544.95|541.83|544.02|540.9|0
1650872810000|2022-04-25 07:46:50|544.85|541.73|544.95|541.83|545.16|542.04|544.85|541.73|0
1650872820000|2022-04-25 07:47:00|545.26|542.14|545.99|542.87|545.99|542.87|545.05|541.93|0
1650872830000|2022-04-25 07:47:10|546.2|543.08|546.51|543.39|546.72|543.6|546.2|543.08|0
1650872840000|2022-04-25 07:47:20|546.3|543.18|546.62|543.5|546.62|543.5|545.99|542.87|0
1650872850000|2022-04-25 07:47:30|546.3|543.18|545.47|542.35|546.41|543.29|545.47|542.35|0
1650872860000|2022-04-25 07:47:40|545.37|542.25|543.6|540.48|545.37|542.25|543.6|540.48|0
1650872870000|2022-04-25 07:47:50|543.39|540.27|543.81|540.69|543.81|540.69|543.39|540.27|0
1650872880000|2022-04-25 07:48:00|544.01|540.89|544.54|541.42|544.64|541.52|544.01|540.89|0
1650872890000|2022-04-25 07:48:10|543.71|540.59|544.22|541.1|544.22|541.1|543.71|540.59|0
1650872900000|2022-04-25 07:48:20|544.43|541.31|544.75|541.63|544.75|541.63|544.33|541.21|0
1650872910000|2022-04-25 07:48:30|544.85|541.73|545.99|542.87|545.99|542.87|544.85|541.73|0
1650872920000|2022-04-25 07:48:40|546.2|543.08|546.3|543.18|546.3|543.18|546.09|542.97|0
1650872930000|2022-04-25 07:48:50|546.41|543.29|546.72|543.6|546.72|543.6|546.3|543.18|0
1650872940000|2022-04-25 07:49:00|546.93|543.81|547.55|544.43|547.55|544.43|546.62|543.5|0
1650872950000|2022-04-25 07:49:10|547.76|544.64|547.97|544.85|547.97|544.85|547.76|544.64|0
1650872960000|2022-04-25 07:49:20|547.87|544.75|547.76|544.64|547.87|544.75|547.55|544.43|0
1650872970000|2022-04-25 07:49:30|547.97|544.85|548.07|544.95|548.07|544.95|547.87|544.75|0
1650872980000|2022-04-25 07:49:40|547.34|544.22|547.76|544.64|547.76|544.64|547.34|544.22|0
1650872990000|2022-04-25 07:49:50|548.07|544.95|548.7|545.58|548.7|545.58|548.07|544.95|0
1650873000000|2022-04-25 07:50:00|548.59|545.47|548.07|544.95|548.7|545.58|548.07|544.95|0
1650873010000|2022-04-25 07:50:10|548.17|545.05|547.76|544.64|548.17|545.05|547.76|544.64|0
1650873020000|2022-04-25 07:50:20|547.97|544.85|550.47|547.35|550.47|547.35|547.97|544.85|0
1650873030000|2022-04-25 07:50:30|551.09|547.97|552.14|549.02|552.14|549.02|551.09|547.97|0
1650873040000|2022-04-25 07:50:40|551.72|548.6|551.3|548.18|551.72|548.6|551.3|548.18|0
1650873050000|2022-04-25 07:50:50|552.14|549.02|552.14|549.02|552.14|549.02|551.93|548.81|0
1650873060000|2022-04-25 07:51:00|552.56|549.44|552.46|549.34|552.56|549.44|552.14|549.02|0
1650873070000|2022-04-25 07:51:10|551.83|548.71|551.72|548.6|552.35|549.23|551.72|548.6|0
1650873080000|2022-04-25 07:51:20|552.04|548.92|551.93|548.81|552.14|549.02|551.93|548.81|0
1650873090000|2022-04-25 07:51:30|552.04|548.92|551.51|548.39|552.04|548.92|551.51|548.39|0
1650873100000|2022-04-25 07:51:40|551.3|548.18|551.09|547.97|551.62|548.5|551.09|547.97|0
1650873110000|2022-04-25 07:51:50|551.62|548.5|551.41|548.29|551.72|548.6|551.41|548.29|0
1650873120000|2022-04-25 07:52:00|551.3|548.18|551.3|548.18|551.3|548.18|551.2|548.08|0
1650873130000|2022-04-25 07:52:10|551.09|547.97|550.37|547.25|551.09|547.97|550.16|547.04|0
1650873140000|2022-04-25 07:52:20|550.78|547.66|549.95|546.83|550.78|547.66|549.95|546.83|0
1650873150000|2022-04-25 07:52:30|550.47|547.35|549.63|546.51|550.47|547.35|549.63|546.51|0
1650873160000|2022-04-25 07:52:40|549.74|546.62|551.51|548.39|551.51|548.39|549.74|546.62|0
1650873170000|2022-04-25 07:52:50|551.93|548.81|552.56|549.44|552.97|549.85|551.93|548.81|0
1650873180000|2022-04-25 07:53:00|552.87|549.75|553.71|550.59|553.81|550.69|552.87|549.75|0
1650873190000|2022-04-25 07:53:10|554.23|551.11|552.56|549.44|554.23|551.11|552.56|549.44|0
1650873200000|2022-04-25 07:53:20|551.51|548.39|551.93|548.81|552.14|549.02|551.51|548.39|0
1650873210000|2022-04-25 07:53:30|552.04|548.92|552.76|549.64|552.77|549.65|552.04|548.92|0
1650873220000|2022-04-25 07:53:40|552.97|549.85|553.81|550.69|553.81|550.69|552.97|549.85|0
1650873230000|2022-04-25 07:53:50|553.18|550.06|553.39|550.27|553.39|550.27|553.08|549.96|0
1650873240000|2022-04-25 07:54:00|553.92|550.8|552.35|549.23|553.92|550.8|552.35|549.23|0
1650873250000|2022-04-25 07:54:10|552.56|549.44|552.76|549.64|552.87|549.75|552.56|549.44|0
1650873260000|2022-04-25 07:54:20|553.29|550.17|553.5|550.38|553.81|550.69|553.29|550.17|0
1650873270000|2022-04-25 07:54:30|553.39|550.27|553.5|550.38|553.5|550.38|553.18|550.06|0
1650873280000|2022-04-25 07:54:40|553.39|550.27|553.71|550.59|553.71|550.59|553.39|550.27|0
1650873290000|2022-04-25 07:54:50|552.76|549.64|552.46|549.34|552.97|549.85|552.46|549.34|0
1650873300000|2022-04-25 07:55:00|552.56|549.44|552.66|549.54|552.87|549.75|552.46|549.34|0
1650873310000|2022-04-25 07:55:10|552.76|549.64|552.56|549.44|552.76|549.64|552.56|549.44|0
1650873320000|2022-04-25 07:55:20|552.76|549.64|553.18|550.06|553.39|550.27|552.76|549.64|0
1650873330000|2022-04-25 07:55:30|553.08|549.96|553.5|550.38|553.81|550.69|553.08|549.96|0
1650873340000|2022-04-25 07:55:40|553.6|550.48|552.76|549.64|553.6|550.48|552.35|549.23|0
1650873350000|2022-04-25 07:55:50|553.18|550.06|552.35|549.23|553.18|550.06|552.35|549.23|0
1650873360000|2022-04-25 07:56:00|552.25|549.13|551.62|548.5|552.25|549.13|551.62|548.5|0
1650873370000|2022-04-25 07:56:10|550.88|547.76|550.68|547.56|551.09|547.97|550.68|547.56|0
1650873380000|2022-04-25 07:56:20|550.88|547.76|550.99|547.87|550.99|547.87|550.68|547.56|0
1650873390000|2022-04-25 07:56:30|551.2|548.08|551.2|548.08|551.3|548.18|551.2|548.08|0
1650873400000|2022-04-25 07:56:40|551.3|548.18|551.93|548.81|552.04|548.92|551.3|548.18|0
1650873410000|2022-04-25 07:56:50|552.87|549.75|552.97|549.85|553.18|550.06|552.87|549.75|0
1650873420000|2022-04-25 07:57:00|552.87|549.75|553.71|550.59|553.71|550.59|552.76|549.64|0
1650873430000|2022-04-25 07:57:10|554.23|551.11|552.22|549.1|554.23|551.11|552.22|549.1|0
1650873440000|2022-04-25 07:57:20|553.63|550.51|553|549.88|553.63|550.51|553|549.88|0
1650873450000|2022-04-25 07:57:30|553.25|550.13|552.48|549.36|553.25|550.13|552.1|548.98|0
1650873460000|2022-04-25 07:57:40|553.21|550.09|552.89|549.77|553.42|550.3|552.89|549.77|0
1650873470000|2022-04-25 07:57:50|553|549.88|553|549.88|553.21|550.09|552.89|549.77|0
1650873480000|2022-04-25 07:58:00|552.79|549.67|553.31|550.19|553.31|550.19|552.79|549.67|0
1650873490000|2022-04-25 07:58:10|553.21|550.09|552.68|549.56|553.21|550.09|552.68|549.56|0
1650873500000|2022-04-25 07:58:20|552.79|549.67|552.89|549.77|552.89|549.77|552.68|549.56|0
1650873510000|2022-04-25 07:58:30|553|549.88|552.68|549.56|553|549.88|552.58|549.46|0
1650873520000|2022-04-25 07:58:40|552.58|549.46|552.79|549.67|552.79|549.67|552.58|549.46|0
1650873530000|2022-04-25 07:58:50|552.68|549.56|551.85|548.73|552.68|549.56|551.85|548.73|0
1650873540000|2022-04-25 07:59:00|552.06|548.94|551.96|548.84|552.06|548.94|551.85|548.73|0
1650873550000|2022-04-25 07:59:10|552.38|549.26|553.21|550.09|553.21|550.09|552.38|549.26|0
1650873560000|2022-04-25 07:59:20|553.1|549.98|552.79|549.67|553.1|549.98|552.48|549.36|0
1650873570000|2022-04-25 07:59:30|552.89|549.77|554.35|551.23|554.35|551.23|552.89|549.77|0
1650873580000|2022-04-25 07:59:40|554.46|551.34|554.56|551.44|554.77|551.65|554.46|551.34|0
1650873590000|2022-04-25 07:59:50|554.46|551.34|554.77|551.65|554.77|551.65|554.25|551.13|0
1650873600000|2022-04-25 08:00:00|555.18|552.06|555.39|552.27|555.39|552.27|554.98|551.86|0
1650873610000|2022-04-25 08:00:10|555.6|552.48|555.6|552.48|556.02|552.9|555.6|552.48|0
1650873620000|2022-04-25 08:00:20|555.81|552.69|556.85|553.73|556.85|553.73|555.81|552.69|0
1650873630000|2022-04-25 08:00:30|557.48|554.36|554.98|551.86|557.48|554.36|554.98|551.86|0
1650873640000|2022-04-25 08:00:40|554.88|551.76|553.83|550.71|554.88|551.76|553.83|550.71|0
1650873650000|2022-04-25 08:00:50|553.63|550.51|552.89|549.77|553.63|550.51|552.89|549.77|0
1650873660000|2022-04-25 08:01:00|552.79|549.67|553.31|550.19|553.31|550.19|552.79|549.67|0
1650873670000|2022-04-25 08:01:10|554.14|551.02|552.89|549.77|554.14|551.02|552.89|549.77|0
1650873680000|2022-04-25 08:01:20|552.68|549.56|551.85|548.73|552.68|549.56|551.85|548.73|0
1650873690000|2022-04-25 08:01:30|551.64|548.52|552.06|548.94|552.06|548.94|551.64|548.52|0
1650873700000|2022-04-25 08:01:40|551.96|548.84|552.06|548.94|552.06|548.94|551.96|548.84|0
1650873710000|2022-04-25 08:01:50|551.85|548.73|552.58|549.46|552.58|549.46|551.43|548.31|0
1650873720000|2022-04-25 08:02:00|551.85|548.73|552.27|549.15|552.27|549.15|551.75|548.63|0
1650873730000|2022-04-25 08:02:10|552.68|549.56|551.96|548.84|552.68|549.56|551.96|548.84|0
1650873740000|2022-04-25 08:02:20|551.85|548.73|552.06|548.94|552.17|549.05|551.85|548.73|0
1650873750000|2022-04-25 08:02:30|552.27|549.15|553.1|549.98|553.1|549.98|552.27|549.15|0
1650873760000|2022-04-25 08:02:40|553.31|550.19|553.1|549.98|553.31|550.19|553|549.88|0
1650873770000|2022-04-25 08:02:50|553|549.88|551.85|548.73|553|549.88|551.85|548.73|0
1650873780000|2022-04-25 08:03:00|551.64|548.52|550.5|547.38|551.64|548.52|550.5|547.38|0
1650873790000|2022-04-25 08:03:10|550.39|547.27|550.6|547.48|550.6|547.48|550.19|547.07|0
1650873800000|2022-04-25 08:03:20|550.19|547.07|550.3|547.18|550.6|547.48|550.19|547.07|0
1650873810000|2022-04-25 08:03:30|550.39|547.27|549.98|546.86|550.39|547.27|549.98|546.86|0
1650873820000|2022-04-25 08:03:40|549.67|546.55|549.46|546.34|549.67|546.55|549.36|546.24|0
1650873830000|2022-04-25 08:03:50|549.56|546.44|549.88|546.76|549.88|546.76|549.56|546.44|0
1650873840000|2022-04-25 08:04:00|549.56|546.44|549.36|546.24|549.67|546.55|549.36|546.24|0
1650873850000|2022-04-25 08:04:10|549.15|546.03|549.36|546.24|549.36|546.24|548.94|545.82|0
1650873860000|2022-04-25 08:04:20|549.15|546.03|549.15|546.03|549.26|546.14|549.15|546.03|0
1650873870000|2022-04-25 08:04:30|549.67|546.55|549.77|546.65|549.88|546.76|549.67|546.55|0
1650873880000|2022-04-25 08:04:40|549.88|546.76|549.46|546.34|549.88|546.76|549.15|546.03|0
1650873890000|2022-04-25 08:04:50|549.36|546.24|549.26|546.14|549.36|546.24|549.15|546.03|0
1650873900000|2022-04-25 08:05:00|549.36|546.24|548.63|545.51|549.36|546.24|548.63|545.51|0
1650873910000|2022-04-25 08:05:10|548.94|545.82|548.94|545.82|548.94|545.82|548.84|545.72|0
1650873920000|2022-04-25 08:05:20|548.73|545.61|548.43|545.31|548.73|545.61|548.43|545.31|0
1650873930000|2022-04-25 08:05:30|548.63|545.51|548.63|545.51|548.63|545.51|548.53|545.41|0
1650873940000|2022-04-25 08:05:40|547.9|544.78|547.9|544.78|548.01|544.89|547.9|544.78|0
1650873950000|2022-04-25 08:05:50|548.11|544.99|548.22|545.1|548.22|545.1|548.11|544.99|0
1650873960000|2022-04-25 08:06:00|548.11|544.99|546.14|543.02|548.11|544.99|546.14|543.02|0
1650873970000|2022-04-25 08:06:10|546.45|543.33|545.83|542.71|546.45|543.33|545.83|542.71|0
1650873980000|2022-04-25 08:06:20|545.32|542.2|545.42|542.3|545.42|542.3|545.32|542.2|0
1650873990000|2022-04-25 08:06:30|545.62|542.5|546.04|542.92|546.04|542.92|545.62|542.5|0
1650874000000|2022-04-25 08:06:40|546.24|543.12|546.56|543.44|546.66|543.54|546.24|543.12|0
1650874010000|2022-04-25 08:06:50|546.14|543.02|546.04|542.92|546.14|543.02|546.04|542.92|0
1650874020000|2022-04-25 08:07:00|545.83|542.71|545.62|542.5|546.04|542.92|545.62|542.5|0
1650874040000|2022-04-25 08:07:20|545.21|542.09|544.59|541.47|545.21|542.09|544.59|541.47|0
1650874050000|2022-04-25 08:07:30|544.49|541.37|544.17|541.05|544.49|541.37|544.17|541.05|0
1650874060000|2022-04-25 08:07:40|544.38|541.26|545|541.88|545.21|542.09|544.38|541.26|0
1650874070000|2022-04-25 08:07:50|545.21|542.09|545.42|542.3|545.42|542.3|545.21|542.09|0
1650874080000|2022-04-25 08:08:00|545.73|542.61|545.83|542.71|545.83|542.71|545.62|542.5|0
1650874090000|2022-04-25 08:08:10|546.35|543.23|546.66|543.54|546.66|543.54|546.24|543.12|0
1650874100000|2022-04-25 08:08:20|546.45|543.33|546.45|543.33|546.45|543.33|546.24|543.12|0
1650874110000|2022-04-25 08:08:30|546.66|543.54|546.45|543.33|546.66|543.54|546.45|543.33|0
1650874120000|2022-04-25 08:08:40|546.87|543.75|546.87|543.75|547.07|543.95|546.87|543.75|0
1650874130000|2022-04-25 08:08:50|547.07|543.95|548.11|544.99|548.11|544.99|547.07|543.95|0
1650874140000|2022-04-25 08:09:00|548.32|545.2|547.9|544.78|548.52|545.4|547.9|544.78|0
1650874150000|2022-04-25 08:09:10|548.22|545.1|548.52|545.4|548.52|545.4|548.22|545.1|0
1650874160000|2022-04-25 08:09:20|548.73|545.61|549.15|546.03|549.35|546.23|548.73|545.61|0
1650874170000|2022-04-25 08:09:30|549.35|546.23|549.77|546.65|549.77|546.65|549.35|546.23|0
1650874180000|2022-04-25 08:09:40|549.56|546.44|549.15|546.03|549.56|546.44|549.15|546.03|0
1650874190000|2022-04-25 08:09:50|548.94|545.82|549.77|546.65|549.77|546.65|548.94|545.82|0
1650874200000|2022-04-25 08:10:00|549.88|546.76|549.05|545.93|549.88|546.76|548.94|545.82|0
1650874210000|2022-04-25 08:10:10|549.15|546.03|548.94|545.82|549.56|546.44|548.94|545.82|0
1650874220000|2022-04-25 08:10:20|549.15|546.03|549.46|546.34|549.46|546.34|549.15|546.03|0
1650874230000|2022-04-25 08:10:30|549.05|545.93|548.73|545.61|549.15|546.03|548.32|545.2|0
1650874240000|2022-04-25 08:10:40|549.15|546.03|548.84|545.72|549.15|546.03|548.84|545.72|0
1650874250000|2022-04-25 08:10:50|548.73|545.61|548.73|545.61|548.73|545.61|548.52|545.4|0
1650874260000|2022-04-25 08:11:00|548.84|545.72|548.94|545.82|549.05|545.93|548.84|545.72|0
1650874270000|2022-04-25 08:11:10|548.73|545.61|548.94|545.82|548.94|545.82|548.52|545.4|0
1650874280000|2022-04-25 08:11:20|549.15|546.03|548.94|545.82|549.15|546.03|548.84|545.72|0
1650874290000|2022-04-25 08:11:30|549.15|546.03|550.08|546.96|550.08|546.96|549.15|546.03|0
1650874300000|2022-04-25 08:11:40|549.98|546.86|550.81|547.69|550.81|547.69|549.98|546.86|0
1650874310000|2022-04-25 08:11:50|551.22|548.1|551.22|548.1|551.22|548.1|551.02|547.9|0
1650874320000|2022-04-25 08:12:00|551.33|548.21|551.85|548.73|551.85|548.73|551.33|548.21|0
1650874330000|2022-04-25 08:12:10|551.96|548.84|552.37|549.25|552.37|549.25|551.96|548.84|0
1650874340000|2022-04-25 08:12:20|552.26|549.14|551.85|548.73|552.26|549.14|551.85|548.73|0
1650874350000|2022-04-25 08:12:30|552.47|549.35|552.37|549.25|552.47|549.35|552.06|548.94|0
1650874360000|2022-04-25 08:12:40|552.26|549.14|552.47|549.35|552.47|549.35|552.26|549.14|0
1650874370000|2022-04-25 08:12:50|552.68|549.56|552.26|549.14|552.68|549.56|552.26|549.14|0
1650874380000|2022-04-25 08:13:00|552.47|549.35|552.26|549.14|552.68|549.56|552.26|549.14|0
1650874390000|2022-04-25 08:13:10|552.37|549.25|554.14|551.02|554.14|551.02|552.37|549.25|0
1650874400000|2022-04-25 08:13:20|553.51|550.39|553.51|550.39|553.51|550.39|553.41|550.29|0
1650874410000|2022-04-25 08:13:30|553.3|550.18|553.72|550.6|553.72|550.6|553.1|549.98|0
1650874420000|2022-04-25 08:13:40|553.51|550.39|553.93|550.81|553.93|550.81|553.51|550.39|0
1650874430000|2022-04-25 08:13:50|554.35|551.23|554.04|550.92|554.46|551.34|554.04|550.92|0
1650874440000|2022-04-25 08:14:00|553.72|550.6|553.72|550.6|553.93|550.81|553.72|550.6|0
1650874450000|2022-04-25 08:14:10|553.51|550.39|553.41|550.29|553.51|550.39|553.41|550.29|0
1650874460000|2022-04-25 08:14:20|553.51|550.39|553.3|550.18|553.51|550.39|553.3|550.18|0
1650874470000|2022-04-25 08:14:30|553.72|550.6|553.93|550.81|553.93|550.81|553.72|550.6|0
1650874480000|2022-04-25 08:14:40|553.72|550.6|553.1|549.98|553.72|550.6|553.1|549.98|0
1650874490000|2022-04-25 08:14:50|552.89|549.77|552.26|549.14|552.89|549.77|552.26|549.14|0
1650874500000|2022-04-25 08:15:00|551.85|548.73|551.85|548.73|551.85|548.73|551.64|548.52|0
1650874510000|2022-04-25 08:15:10|552.26|549.14|552.47|549.35|552.47|549.35|552.26|549.14|0
1650874520000|2022-04-25 08:15:20|552.68|549.56|552.26|549.14|552.89|549.77|552.26|549.14|0
1650874530000|2022-04-25 08:15:30|552.06|548.94|551.33|548.21|552.16|549.04|551.33|548.21|0
1650874540000|2022-04-25 08:15:40|551.22|548.1|550.6|547.48|551.22|548.1|550.6|547.48|0
1650874550000|2022-04-25 08:15:50|550.39|547.27|550.81|547.69|550.81|547.69|550.39|547.27|0
1650874560000|2022-04-25 08:16:00|550.92|547.8|551.01|547.89|551.01|547.89|550.81|547.69|0
1650874570000|2022-04-25 08:16:10|550.81|547.69|549.46|546.34|550.81|547.69|549.46|546.34|0
1650874580000|2022-04-25 08:16:20|549.56|546.44|548.94|545.82|549.56|546.44|548.73|545.61|0
1650874590000|2022-04-25 08:16:30|549.25|546.13|549.56|546.44|549.56|546.44|549.25|546.13|0
1650874600000|2022-04-25 08:16:40|549.77|546.65|549.77|546.65|549.77|546.65|549.56|546.44|0
1650874610000|2022-04-25 08:16:50|549.04|545.92|549.04|545.92|549.04|545.92|548.94|545.82|0
1650874620000|2022-04-25 08:17:00|548.63|545.51|549.35|546.23|549.35|546.23|548.63|545.51|0
1650874630000|2022-04-25 08:17:10|549.25|546.13|549.77|546.65|549.77|546.65|549.25|546.13|0
1650874640000|2022-04-25 08:17:20|549.56|546.44|549.46|546.34|549.56|546.44|549.35|546.23|0
1650874650000|2022-04-25 08:17:30|549.77|546.65|549.35|546.23|549.77|546.65|549.35|546.23|0
1650874660000|2022-04-25 08:17:40|549.77|546.65|549.88|546.76|549.88|546.76|549.77|546.65|0
1650874670000|2022-04-25 08:17:50|549.98|546.86|550.91|547.79|551.01|547.89|549.98|546.86|0
1650874680000|2022-04-25 08:18:00|551.43|548.31|551.85|548.73|551.85|548.73|551.43|548.31|0
1650874690000|2022-04-25 08:18:10|552.26|549.14|551.85|548.73|552.26|549.14|551.85|548.73|0
1650874700000|2022-04-25 08:18:20|551.22|548.1|551.01|547.89|551.33|548.21|550.81|547.69|0
1650874710000|2022-04-25 08:18:30|551.12|548|551.43|548.31|551.43|548.31|551.12|548|0
1650874720000|2022-04-25 08:18:40|551.64|548.52|551.43|548.31|551.64|548.52|551.43|548.31|0
1650874730000|2022-04-25 08:18:50|551.64|548.52|551.85|548.73|551.85|548.73|551.43|548.31|0
1650874740000|2022-04-25 08:19:00|551.43|548.31|551.22|548.1|551.43|548.31|551.01|547.89|0
1650874750000|2022-04-25 08:19:10|550.91|547.79|550.6|547.48|551.01|547.89|550.6|547.48|0
1650874760000|2022-04-25 08:19:20|550.81|547.69|550.81|547.69|550.81|547.69|550.18|547.06|0
1650874770000|2022-04-25 08:19:30|550.71|547.59|552.05|548.93|552.05|548.93|550.39|547.27|0
1650874780000|2022-04-25 08:19:40|551.64|548.52|550.79|547.67|551.64|548.52|550.79|547.67|0
1650874790000|2022-04-25 08:19:50|550.89|547.77|550.06|546.94|550.89|547.77|550.06|546.94|0
1650874800000|2022-04-25 08:20:00|550.16|547.04|549.75|546.63|550.16|547.04|549.75|546.63|0
1650874810000|2022-04-25 08:20:10|549.64|546.52|550.05|546.93|550.05|546.93|549.64|546.52|0
1650874820000|2022-04-25 08:20:20|549.85|546.73|550.05|546.93|550.26|547.14|549.85|546.73|0
1650874830000|2022-04-25 08:20:30|550.47|547.35|550.58|547.46|551.3|548.18|550.47|547.35|0
1650874840000|2022-04-25 08:20:40|550.68|547.56|550.89|547.77|550.89|547.77|550.68|547.56|0
1650874850000|2022-04-25 08:20:50|551|547.88|551.3|548.18|551.3|548.18|551|547.88|0
1650874860000|2022-04-25 08:21:00|550.89|547.77|550.68|547.56|550.89|547.77|550.68|547.56|0
1650874870000|2022-04-25 08:21:10|550.47|547.35|550.68|547.56|550.68|547.56|550.47|547.35|0
1650874880000|2022-04-25 08:21:20|550.47|547.35|550.68|547.56|550.68|547.56|550.16|547.04|0
1650874890000|2022-04-25 08:21:30|551|547.88|550.58|547.46|551.1|547.98|550.58|547.46|0
1650874900000|2022-04-25 08:21:40|550.68|547.56|550.47|547.35|550.68|547.56|550.47|547.35|0
1650874910000|2022-04-25 08:21:50|550.26|547.14|550.89|547.77|550.89|547.77|550.26|547.14|0
1650874920000|2022-04-25 08:22:00|550.68|547.56|550.79|547.67|550.79|547.67|550.58|547.46|0
1650874930000|2022-04-25 08:22:10|551|547.88|550.79|547.67|551|547.88|550.79|547.67|0
1650874940000|2022-04-25 08:22:20|550.99|547.87|552.55|549.43|552.55|549.43|550.99|547.87|0
1650874950000|2022-04-25 08:22:30|552.34|549.22|552.76|549.64|552.76|549.64|552.34|549.22|0
1650874960000|2022-04-25 08:22:40|552.55|549.43|552.55|549.43|552.55|549.43|552.55|549.43|0
1650874970000|2022-04-25 08:22:50|552.76|549.64|552.66|549.54|552.76|549.64|552.55|549.43|0
1650874980000|2022-04-25 08:23:00|552.97|549.85|552.97|549.85|552.97|549.85|552.87|549.75|0
1650874990000|2022-04-25 08:23:10|553.39|550.27|553.39|550.27|553.6|550.48|553.39|550.27|0
1650875000000|2022-04-25 08:23:20|553.08|549.96|553.18|550.06|553.18|550.06|553.08|549.96|0
1650875010000|2022-04-25 08:23:30|553.39|550.27|553.5|550.38|553.5|550.38|553.29|550.17|0
1650875020000|2022-04-25 08:23:40|553.39|550.27|553.8|550.68|554.01|550.89|553.39|550.27|0
1650875030000|2022-04-25 08:23:50|554.01|550.89|554.12|551|554.12|551|553.6|550.48|0
1650875040000|2022-04-25 08:24:00|554.22|551.1|554.01|550.89|554.22|551.1|553.39|550.27|0
1650875050000|2022-04-25 08:24:10|554.43|551.31|554.43|551.31|554.43|551.31|554.22|551.1|0
1650875060000|2022-04-25 08:24:20|554.64|551.52|554.33|551.21|554.64|551.52|554.33|551.21|0
1650875070000|2022-04-25 08:24:30|554.43|551.31|553.39|550.27|554.43|551.31|553.39|550.27|0
1650875080000|2022-04-25 08:24:40|553.59|550.47|553.59|550.47|553.8|550.68|553.39|550.27|0
1650875090000|2022-04-25 08:24:50|553.8|550.68|553.18|550.06|554.01|550.89|553.18|550.06|0
1650875100000|2022-04-25 08:25:00|552.97|549.85|552.55|549.43|552.97|549.85|552.34|549.22|0
1650875110000|2022-04-25 08:25:10|552.34|549.22|551.83|548.71|552.34|549.22|551.83|548.71|0
1650875120000|2022-04-25 08:25:20|551.72|548.6|551.83|548.71|552.04|548.92|551.51|548.39|0
1650875130000|2022-04-25 08:25:30|551.62|548.5|551.09|547.97|551.72|548.6|551.09|547.97|0
1650875140000|2022-04-25 08:25:40|550.89|547.77|550.47|547.35|550.89|547.77|550.26|547.14|0
1650875150000|2022-04-25 08:25:50|550.16|547.04|550.47|547.35|550.47|547.35|549.95|546.83|0
1650875160000|2022-04-25 08:26:00|550.05|546.93|549.64|546.52|550.05|546.93|549.43|546.31|0
1650875170000|2022-04-25 08:26:10|549.75|546.63|550.05|546.93|550.05|546.93|549.75|546.63|0
1650875180000|2022-04-25 08:26:20|549.95|546.83|550.05|546.93|550.05|546.93|549.95|546.83|0
1650875190000|2022-04-25 08:26:30|550.26|547.14|550.47|547.35|550.89|547.77|550.26|547.14|0
1650875200000|2022-04-25 08:26:40|550.68|547.56|549.95|546.83|550.68|547.56|549.95|546.83|0
1650875210000|2022-04-25 08:26:50|549.85|546.73|549.85|546.73|549.85|546.73|549.75|546.63|0
1650875220000|2022-04-25 08:27:00|549.54|546.42|549.75|546.63|549.75|546.63|549.54|546.42|0
1650875230000|2022-04-25 08:27:10|549.64|546.52|549.75|546.63|549.75|546.63|549.43|546.31|0
1650875240000|2022-04-25 08:27:20|549.64|546.52|550.68|547.56|550.68|547.56|549.64|546.52|0
1650875250000|2022-04-25 08:27:30|550.58|547.46|550.47|547.35|550.58|547.46|550.37|547.25|0
1650875260000|2022-04-25 08:27:40|550.26|547.14|550.26|547.14|550.37|547.25|550.26|547.14|0
1650875270000|2022-04-25 08:27:50|550.37|547.25|550.68|547.56|550.89|547.77|550.37|547.25|0
1650875280000|2022-04-25 08:28:00|551.09|547.97|550.47|547.35|551.09|547.97|550.47|547.35|0
1650875290000|2022-04-25 08:28:10|550.05|546.93|550.05|546.93|550.05|546.93|549.84|546.72|0
1650875300000|2022-04-25 08:28:20|549.84|546.72|549.84|546.72|549.84|546.72|549.84|546.72|0
1650875310000|2022-04-25 08:28:30|550.05|546.93|550.05|546.93|550.05|546.93|550.05|546.93|0
1650875320000|2022-04-25 08:28:40|550.26|547.14|550.47|547.35|550.47|547.35|550.16|547.04|0
1650875330000|2022-04-25 08:28:50|550.68|547.56|550.58|547.46|550.68|547.56|550.58|547.46|0
1650875340000|2022-04-25 08:29:00|550.68|547.56|551.2|548.08|551.2|548.08|550.68|547.56|0
1650875350000|2022-04-25 08:29:10|551.3|548.18|552.34|549.22|552.34|549.22|551.3|548.18|0
1650875360000|2022-04-25 08:29:20|552.55|549.43|552.45|549.33|552.55|549.43|552.13|549.01|0
1650875370000|2022-04-25 08:29:30|552.03|548.91|552.34|549.22|552.55|549.43|552.03|548.91|0
1650875380000|2022-04-25 08:29:40|552.55|549.43|552.34|549.22|552.55|549.43|552.13|549.01|0
1650875390000|2022-04-25 08:29:50|552.66|549.54|552.97|549.85|553.28|550.16|552.66|549.54|0
1650875400000|2022-04-25 08:30:00|553.38|550.26|553.59|550.47|553.59|550.47|553.38|550.26|0
1650875410000|2022-04-25 08:30:10|553.38|550.26|552.45|549.33|553.38|550.26|552.34|549.22|0
1650875420000|2022-04-25 08:30:20|552.76|549.64|552.87|549.75|552.87|549.75|552.76|549.64|0
1650875430000|2022-04-25 08:30:30|552.76|549.64|552.34|549.22|552.76|549.64|552.34|549.22|0
1650875440000|2022-04-25 08:30:40|552.66|549.54|551.62|548.5|552.66|549.54|551.62|548.5|0
1650875450000|2022-04-25 08:30:50|551.51|548.39|551.72|548.6|551.72|548.6|551.51|548.39|0
1650875460000|2022-04-25 08:31:00|551.51|548.39|551.2|548.08|551.51|548.39|550.78|547.66|0
1650875470000|2022-04-25 08:31:10|551.09|547.97|550.88|547.76|551.09|547.97|550.88|547.76|0
1650875480000|2022-04-25 08:31:20|550.47|547.35|550.26|547.14|550.47|547.35|550.26|547.14|0
1650875490000|2022-04-25 08:31:30|550.05|546.93|550.26|547.14|550.47|547.35|550.05|546.93|0
1650875500000|2022-04-25 08:31:40|550.47|547.35|550.26|547.14|550.47|547.35|550.26|547.14|0
1650875510000|2022-04-25 08:31:50|549.84|546.72|550.26|547.14|550.26|547.14|549.84|546.72|0
1650875520000|2022-04-25 08:32:00|550.37|547.25|550.05|546.93|550.37|547.25|549.84|546.72|0
1650875530000|2022-04-25 08:32:10|549.84|546.72|549.64|546.52|549.84|546.72|549.64|546.52|0
1650875540000|2022-04-25 08:32:20|549.22|546.1|549.64|546.52|549.64|546.52|549.22|546.1|0
1650875550000|2022-04-25 08:32:30|549.43|546.31|548.8|545.68|549.43|546.31|548.8|545.68|0
1650875560000|2022-04-25 08:32:40|548.6|545.48|548.39|545.27|548.6|545.48|548.39|545.27|0
1650875570000|2022-04-25 08:32:50|548.5|545.38|548.8|545.68|549.22|546.1|548.5|545.38|0
1650875580000|2022-04-25 08:33:00|548.6|545.48|548.6|545.48|548.6|545.48|548.6|545.48|0
1650875590000|2022-04-25 08:33:10|549.01|545.89|549.64|546.52|549.64|546.52|549.01|545.89|0
1650875600000|2022-04-25 08:33:20|549.95|546.83|549.43|546.31|549.95|546.83|549.43|546.31|0
1650875610000|2022-04-25 08:33:30|549.84|546.72|550.37|547.25|550.37|547.25|549.84|546.72|0
1650875620000|2022-04-25 08:33:40|550.47|547.35|550.99|547.87|550.99|547.87|550.16|547.04|0
1650875630000|2022-04-25 08:33:50|550.68|547.56|551.51|548.39|551.51|548.39|550.68|547.56|0
1650875640000|2022-04-25 08:34:00|551.72|548.6|551.3|548.18|551.72|548.6|551.3|548.18|0
1650875650000|2022-04-25 08:34:10|551.41|548.29|551.51|548.39|551.72|548.6|551.41|548.29|0
1650875660000|2022-04-25 08:34:20|551.72|548.6|551.82|548.7|552.03|548.91|551.72|548.6|0
1650875670000|2022-04-25 08:34:30|551.62|548.5|550.99|547.87|551.62|548.5|550.99|547.87|0
1650875680000|2022-04-25 08:34:40|551.3|548.18|550.47|547.35|551.3|548.18|550.47|547.35|0
1650875690000|2022-04-25 08:34:50|550.37|547.25|550.67|547.55|550.78|547.66|550.37|547.25|0
1650875700000|2022-04-25 08:35:00|550.88|547.76|551.3|548.18|551.3|548.18|550.88|547.76|0
1650875710000|2022-04-25 08:35:10|551.51|548.39|551.72|548.6|551.72|548.6|551.41|548.29|0
1650875720000|2022-04-25 08:35:20|551.41|548.29|551.62|548.5|551.62|548.5|551.41|548.29|0
1650875730000|2022-04-25 08:35:30|550.67|547.55|550.88|547.76|550.88|547.76|550.67|547.55|0
1650875740000|2022-04-25 08:35:40|550.78|547.66|550.88|547.76|550.88|547.76|550.78|547.66|0
1650875750000|2022-04-25 08:35:50|551.2|548.08|551.09|547.97|551.2|548.08|550.99|547.87|0
1650875760000|2022-04-25 08:36:00|550.88|547.76|550.88|547.76|550.88|547.76|550.67|547.55|0
1650875770000|2022-04-25 08:36:10|550.67|547.55|551.72|548.6|551.72|548.6|550.67|547.55|0
1650875780000|2022-04-25 08:36:20|552.13|549.01|552.34|549.22|552.45|549.33|552.13|549.01|0
1650875790000|2022-04-25 08:36:30|552.24|549.12|552.13|549.01|552.34|549.22|552.13|549.01|0
1650875800000|2022-04-25 08:36:40|552.34|549.22|551.51|548.39|552.34|549.22|551.51|548.39|0
1650875810000|2022-04-25 08:36:50|551.41|548.29|551.51|548.39|551.51|548.39|551.41|548.29|0
1650875820000|2022-04-25 08:37:00|550.99|547.87|550.57|547.45|551.09|547.97|550.57|547.45|0
1650875830000|2022-04-25 08:37:10|550.78|547.66|550.57|547.45|550.78|547.66|550.57|547.45|0
1650875840000|2022-04-25 08:37:20|550.47|547.35|550.37|547.25|550.57|547.45|550.37|547.25|0
1650875850000|2022-04-25 08:37:30|550.26|547.14|550.57|547.45|550.57|547.45|550.26|547.14|0
1650875860000|2022-04-25 08:37:40|550.26|547.14|550.67|547.55|550.67|547.55|550.26|547.14|0
1650875870000|2022-04-25 08:37:50|550.47|547.35|550.88|547.76|550.88|547.76|550.47|547.35|0
1650875880000|2022-04-25 08:38:00|550.99|547.87|551.62|548.5|551.72|548.6|550.99|547.87|0
1650875890000|2022-04-25 08:38:10|551.72|548.6|551.2|548.08|551.72|548.6|551.2|548.08|0
1650875900000|2022-04-25 08:38:20|551.09|547.97|550.88|547.76|551.09|547.97|550.88|547.76|0
1650875910000|2022-04-25 08:38:30|550.57|547.45|550.78|547.66|550.88|547.76|550.57|547.45|0
1650875920000|2022-04-25 08:38:40|550.88|547.76|551.3|548.18|551.3|548.18|550.78|547.66|0
1650875930000|2022-04-25 08:38:50|551.51|548.39|551.71|548.59|552.13|549.01|551.51|548.39|0
1650875940000|2022-04-25 08:39:00|551.82|548.7|552.34|549.22|552.34|549.22|551.61|548.49|0
1650875950000|2022-04-25 08:39:10|552.55|549.43|552.55|549.43|552.97|549.85|552.55|549.43|0
1650875960000|2022-04-25 08:39:20|552.66|549.54|552.76|549.64|552.76|549.64|552.66|549.54|0
1650875970000|2022-04-25 08:39:30|552.66|549.54|552.24|549.12|552.66|549.54|552.24|549.12|0
1650875980000|2022-04-25 08:39:40|552.03|548.91|552.13|549.01|552.34|549.22|551.71|548.59|0
1650875990000|2022-04-25 08:39:50|552.45|549.33|553.17|550.05|553.17|550.05|552.45|549.33|0
1650876000000|2022-04-25 08:40:00|553.07|549.95|553.07|549.95|553.07|549.95|552.96|549.84|0
1650876010000|2022-04-25 08:40:10|553.59|550.47|554.01|550.89|554.01|550.89|553.59|550.47|0
1650876020000|2022-04-25 08:40:20|554.22|551.1|555.05|551.93|555.26|552.14|554.22|551.1|0
1650876030000|2022-04-25 08:40:30|554.84|551.72|554.84|551.72|554.84|551.72|554.63|551.51|0
1650876040000|2022-04-25 08:40:40|554.63|551.51|554.53|551.41|554.84|551.72|554.53|551.41|0
1650876050000|2022-04-25 08:40:50|554.63|551.51|554.42|551.3|554.74|551.62|554.42|551.3|0
1650876060000|2022-04-25 08:41:00|554.22|551.1|555.37|552.25|555.37|552.25|554.22|551.1|0
1650876070000|2022-04-25 08:41:10|555.47|552.35|555.26|552.14|555.47|552.35|555.16|552.04|0
1650876080000|2022-04-25 08:41:20|555.47|552.35|555.68|552.56|555.68|552.56|555.47|552.35|0
1650876090000|2022-04-25 08:41:30|555.05|551.93|554.42|551.3|555.05|551.93|554.42|551.3|0
1650876100000|2022-04-25 08:41:40|554.63|551.51|554.63|551.51|554.63|551.51|554.53|551.41|0
1650876110000|2022-04-25 08:41:50|554.53|551.41|554.95|551.83|554.95|551.83|554.53|551.41|0
1650876120000|2022-04-25 08:42:00|554.74|551.62|555.05|551.93|555.05|551.93|554.74|551.62|0
1650876130000|2022-04-25 08:42:10|555.26|552.14|555.16|552.04|555.26|552.14|555.16|552.04|0
1650876140000|2022-04-25 08:42:20|555.47|552.35|555.05|551.93|555.47|552.35|555.05|551.93|0
1650876150000|2022-04-25 08:42:30|554.84|551.72|554.84|551.72|554.84|551.72|554.53|551.41|0
1650876160000|2022-04-25 08:42:40|555.26|552.14|554.84|551.72|555.26|552.14|554.84|551.72|0
1650876170000|2022-04-25 08:42:50|555.05|551.93|555.47|552.35|555.68|552.56|555.05|551.93|0
1650876180000|2022-04-25 08:43:00|555.26|552.14|555.26|552.14|555.68|552.56|555.26|552.14|0
1650876190000|2022-04-25 08:43:10|555.68|552.56|555.68|552.56|555.89|552.77|555.68|552.56|0
1650876200000|2022-04-25 08:43:20|555.89|552.77|555.47|552.35|555.89|552.77|555.47|552.35|0
1650876210000|2022-04-25 08:43:30|555.26|552.14|555.26|552.14|555.26|552.14|555.05|551.93|0
1650876220000|2022-04-25 08:43:40|555.37|552.25|555.47|552.35|555.47|552.35|555.26|552.14|0
1650876230000|2022-04-25 08:43:50|555.05|551.93|556.1|552.98|556.1|552.98|555.05|551.93|0
1650876240000|2022-04-25 08:44:00|556.09|552.97|555.68|552.56|556.09|552.97|555.68|552.56|0
1650876250000|2022-04-25 08:44:10|555.58|552.46|555.68|552.56|555.68|552.56|555.37|552.25|0
1650876260000|2022-04-25 08:44:20|555.89|552.77|555.68|552.56|555.89|552.77|555.68|552.56|0
1650876270000|2022-04-25 08:44:30|555.89|552.77|555.68|552.56|556.2|553.08|555.68|552.56|0
1650876280000|2022-04-25 08:44:40|555.79|552.67|556.2|553.08|556.2|553.08|555.79|552.67|0
1650876290000|2022-04-25 08:44:50|555.99|552.87|555.89|552.77|556.09|552.97|555.89|552.77|0
1650876300000|2022-04-25 08:45:00|556.72|553.6|556.41|553.29|556.72|553.6|556.41|553.29|0
1650876310000|2022-04-25 08:45:10|556.51|553.39|556.51|553.39|556.51|553.39|556.09|552.97|0
1650876320000|2022-04-25 08:45:20|556.62|553.5|556.2|553.08|556.62|553.5|555.89|552.77|0
1650876330000|2022-04-25 08:45:30|556.3|553.18|557.35|554.23|557.35|554.23|556.3|553.18|0
1650876340000|2022-04-25 08:45:40|557.14|554.02|557.14|554.02|557.14|554.02|556.62|553.5|0
1650876350000|2022-04-25 08:45:50|557.56|554.44|558.81|555.69|558.81|555.69|557.56|554.44|0
1650876360000|2022-04-25 08:46:00|558.71|555.59|559.02|555.9|559.02|555.9|558.6|555.48|0
1650876370000|2022-04-25 08:46:10|558.81|555.69|559.02|555.9|559.13|556.01|558.81|555.69|0
1650876380000|2022-04-25 08:46:20|559.13|556.01|559.13|556.01|559.23|556.11|559.02|555.9|0
1650876390000|2022-04-25 08:46:30|559.02|555.9|559.02|555.9|559.02|555.9|558.81|555.69|0
1650876400000|2022-04-25 08:46:40|559.23|556.11|560.28|557.16|560.28|557.16|559.23|556.11|0
1650876410000|2022-04-25 08:46:50|560.6|557.48|560.28|557.16|560.91|557.79|560.28|557.16|0
1650876420000|2022-04-25 08:47:00|560.49|557.37|560.28|557.16|560.6|557.48|560.28|557.16|0
1650876430000|2022-04-25 08:47:10|560.07|556.95|560.49|557.37|560.49|557.37|559.86|556.74|0
1650876440000|2022-04-25 08:47:20|560.7|557.58|560.28|557.16|560.7|557.58|560.07|556.95|0
1650876450000|2022-04-25 08:47:30|560.49|557.37|560.28|557.16|560.49|557.37|560.28|557.16|0
1650876460000|2022-04-25 08:47:40|560.18|557.06|560.28|557.16|560.49|557.37|560.07|556.95|0
1650876470000|2022-04-25 08:47:50|560.49|557.37|560.49|557.37|560.7|557.58|560.49|557.37|0
1650876480000|2022-04-25 08:48:00|560.91|557.79|560.7|557.58|560.91|557.79|560.7|557.58|0
1650876490000|2022-04-25 08:48:10|560.81|557.69|561.12|558|561.33|558.21|560.81|557.69|0
1650876500000|2022-04-25 08:48:20|561.44|558.32|560.7|557.58|561.44|558.32|560.7|557.58|0
1650876510000|2022-04-25 08:48:30|560.91|557.79|560.49|557.37|560.91|557.79|560.49|557.37|0
1650876520000|2022-04-25 08:48:40|560.07|556.95|559.97|556.85|560.07|556.95|559.97|556.85|0
1650876530000|2022-04-25 08:48:50|560.07|556.95|561.12|558|561.12|558|560.07|556.95|0
1650876540000|2022-04-25 08:49:00|561.33|558.21|561.54|558.42|561.75|558.63|561.33|558.21|0
1650876550000|2022-04-25 08:49:10|561.65|558.53|561.86|558.74|561.96|558.84|561.65|558.53|0
1650876560000|2022-04-25 08:49:20|561.96|558.84|562.38|559.26|562.59|559.47|561.96|558.84|0
1650876570000|2022-04-25 08:49:30|562.59|559.47|562.59|559.47|562.59|559.47|562.49|559.37|0
1650876580000|2022-04-25 08:49:40|561.96|558.84|562.38|559.26|562.38|559.26|561.96|558.84|0
1650876590000|2022-04-25 08:49:50|561.96|558.84|561.86|558.74|562.17|559.05|561.86|558.74|0
1650876600000|2022-04-25 08:50:00|561.96|558.84|561.96|558.84|562.17|559.05|561.75|558.63|0
1650876610000|2022-04-25 08:50:10|562.17|559.05|562.59|559.47|562.59|559.47|562.17|559.05|0
1650876620000|2022-04-25 08:50:20|562.8|559.68|562.59|559.47|563.22|560.1|562.59|559.47|0
1650876630000|2022-04-25 08:50:30|562.7|559.58|562.59|559.47|562.7|559.58|562.59|559.47|0
1650876640000|2022-04-25 08:50:40|562.8|559.68|562.38|559.26|562.8|559.68|562.38|559.26|0
1650876650000|2022-04-25 08:50:50|562.59|559.47|562.59|559.47|562.59|559.47|562.59|559.47|0
1650876660000|2022-04-25 08:51:00|563.01|559.89|563.85|560.73|563.85|560.73|563.01|559.89|0
1650876670000|2022-04-25 08:51:10|563.22|560.1|563.12|560|563.22|560.1|563.01|559.89|0
1650876680000|2022-04-25 08:51:20|563.43|560.31|563.64|560.52|563.85|560.73|563.43|560.31|0
1650876690000|2022-04-25 08:51:30|563.54|560.42|563.54|560.42|563.64|560.52|563.54|560.42|0
1650876700000|2022-04-25 08:51:40|563.22|560.1|563.43|560.31|563.43|560.31|563.22|560.1|0
1650876710000|2022-04-25 08:51:50|563.22|560.1|563.01|559.89|563.22|560.1|563.01|559.89|0
1650876720000|2022-04-25 08:52:00|563.43|560.31|563.22|560.1|563.43|560.31|563.22|560.1|0
1650876730000|2022-04-25 08:52:10|563.43|560.31|563.22|560.1|563.43|560.31|563.12|560|0
1650876740000|2022-04-25 08:52:20|563.85|560.73|563.75|560.63|563.85|560.73|563.64|560.52|0
1650876750000|2022-04-25 08:52:30|563.64|560.52|564.06|560.94|564.06|560.94|563.64|560.52|0
1650876760000|2022-04-25 08:52:40|564.38|561.26|564.27|561.15|564.38|561.26|564.06|560.94|0
1650876770000|2022-04-25 08:52:50|564.06|560.94|564.06|560.94|564.27|561.15|564.06|560.94|0
1650876780000|2022-04-25 08:53:00|564.27|561.15|564.27|561.15|564.27|561.15|564.06|560.94|0
1650876790000|2022-04-25 08:53:10|564.06|560.94|564.48|561.36|564.48|561.36|564.06|560.94|0
1650876800000|2022-04-25 08:53:20|564.69|561.57|564.59|561.47|564.69|561.57|564.59|561.47|0
1650876810000|2022-04-25 08:53:30|564.27|561.15|563.85|560.73|564.27|561.15|563.85|560.73|0
1650876820000|2022-04-25 08:53:40|563.96|560.84|564.27|561.15|564.27|561.15|563.96|560.84|0
1650876830000|2022-04-25 08:53:50|564.48|561.36|563.85|560.73|564.48|561.36|563.85|560.73|0
1650876840000|2022-04-25 08:54:00|563.64|560.52|564.38|561.26|564.48|561.36|563.64|560.52|0
1650876850000|2022-04-25 08:54:10|564.48|561.36|563.75|560.63|564.48|561.36|563.75|560.63|0
1650876860000|2022-04-25 08:54:20|563.85|560.73|564.06|560.94|564.27|561.15|563.85|560.73|0
1650876870000|2022-04-25 08:54:30|563.64|560.52|564.17|561.05|564.17|561.05|563.64|560.52|0
1650876880000|2022-04-25 08:54:40|563.96|560.84|563.43|560.31|563.96|560.84|563.43|560.31|0
1650876890000|2022-04-25 08:54:50|563.64|560.52|563.85|560.73|563.85|560.73|563.64|560.52|0
1650876900000|2022-04-25 08:55:00|564.06|560.94|564.06|560.94|564.06|560.94|564.06|560.94|0
1650876910000|2022-04-25 08:55:10|564.17|561.05|563.75|560.63|564.17|561.05|563.75|560.63|0
1650876920000|2022-04-25 08:55:20|563.64|560.52|563.01|559.89|563.64|560.52|563.01|559.89|0
1650876930000|2022-04-25 08:55:30|562.91|559.79|563.01|559.89|563.01|559.89|562.91|559.79|0
1650876940000|2022-04-25 08:55:40|562.91|559.79|563.01|559.89|563.01|559.89|562.8|559.68|0
1650876950000|2022-04-25 08:55:50|562.8|559.68|562.8|559.68|562.8|559.68|562.8|559.68|0
1650876960000|2022-04-25 08:56:00|562.17|559.05|562.59|559.47|562.59|559.47|562.17|559.05|0
1650876970000|2022-04-25 08:56:10|562.38|559.26|562.7|559.58|562.8|559.68|562.38|559.26|0
1650876980000|2022-04-25 08:56:20|562.59|559.47|562.38|559.26|562.59|559.47|562.38|559.26|0
1650876990000|2022-04-25 08:56:30|562.49|559.37|561.96|558.84|562.49|559.37|561.96|558.84|0
1650877000000|2022-04-25 08:56:40|561.75|558.63|562.07|558.95|562.17|559.05|561.75|558.63|0
1650877010000|2022-04-25 08:56:50|562.8|559.68|562.17|559.05|562.8|559.68|562.17|559.05|0
1650877020000|2022-04-25 08:57:00|562.38|559.26|561.54|558.42|562.38|559.26|561.54|558.42|0
1650877030000|2022-04-25 08:57:10|561.33|558.21|561.12|558|561.54|558.42|561.12|558|0
1650877040000|2022-04-25 08:57:20|560.91|557.79|560.81|557.69|561.12|558|560.81|557.69|0
1650877050000|2022-04-25 08:57:30|560.91|557.79|560.7|557.58|560.91|557.79|560.7|557.58|0
1650877060000|2022-04-25 08:57:40|560.91|557.79|560.7|557.58|560.91|557.79|560.7|557.58|0
1650877070000|2022-04-25 08:57:50|561.44|558.32|561.12|558|561.44|558.32|561.12|558|0
1650877080000|2022-04-25 08:58:00|561.54|558.42|561.54|558.42|561.54|558.42|561.54|558.42|0
1650877090000|2022-04-25 08:58:10|561.85|558.73|561.54|558.42|561.85|558.73|561.33|558.21|0
1650877100000|2022-04-25 08:58:20|561.33|558.21|561.33|558.21|561.33|558.21|561.23|558.11|0
1650877110000|2022-04-25 08:58:30|561.23|558.11|561.02|557.9|561.23|558.11|560.91|557.79|0
1650877120000|2022-04-25 08:58:40|560.91|557.79|561.23|558.11|561.33|558.21|560.91|557.79|0
1650877130000|2022-04-25 08:58:50|561.33|558.21|561.43|558.31|561.54|558.42|561.33|558.21|0
1650877140000|2022-04-25 08:59:00|561.54|558.42|560.91|557.79|561.54|558.42|560.91|557.79|0
1650877150000|2022-04-25 08:59:10|560.49|557.37|560.07|556.95|560.7|557.58|560.07|556.95|0
1650877160000|2022-04-25 08:59:20|560.28|557.16|560.07|556.95|560.28|557.16|560.07|556.95|0
1650877170000|2022-04-25 08:59:30|560.49|557.37|560.39|557.27|560.49|557.37|560.39|557.27|0
1650877180000|2022-04-25 08:59:40|560.28|557.16|559.86|556.74|560.28|557.16|559.86|556.74|0
1650877190000|2022-04-25 08:59:50|559.65|556.53|559.65|556.53|559.65|556.53|559.65|556.53|0
1650877200000|2022-04-25 09:00:00|560.07|556.95|560.49|557.37|560.49|557.37|560.07|556.95|0
1650877210000|2022-04-25 09:00:10|560.91|557.79|560.49|557.37|560.91|557.79|560.28|557.16|0
1650877220000|2022-04-25 09:00:20|560.28|557.16|559.23|556.11|560.28|557.16|559.23|556.11|0
1650877230000|2022-04-25 09:00:30|559.02|555.9|558.18|555.06|559.02|555.9|558.18|555.06|0
1650877240000|2022-04-25 09:00:40|557.97|554.85|558.6|555.48|558.6|555.48|557.97|554.85|0
1650877250000|2022-04-25 09:00:50|558.81|555.69|558.6|555.48|558.81|555.69|558.6|555.48|0
1650877260000|2022-04-25 09:01:00|558.81|555.69|558.39|555.27|558.81|555.69|558.39|555.27|0
1650877270000|2022-04-25 09:01:10|558.29|555.17|557.97|554.85|558.29|555.17|557.97|554.85|0
1650877280000|2022-04-25 09:01:20|558.08|554.96|557.55|554.43|558.08|554.96|557.34|554.22|0
1650877290000|2022-04-25 09:01:30|557.66|554.54|557.76|554.64|557.76|554.64|557.66|554.54|0
1650877300000|2022-04-25 09:01:40|557.87|554.75|557.76|554.64|557.97|554.85|557.76|554.64|0
1650877310000|2022-04-25 09:01:50|557.87|554.75|557.97|554.85|557.97|554.85|557.87|554.75|0
1650877320000|2022-04-25 09:02:00|558.08|554.96|557.97|554.85|558.29|555.17|557.97|554.85|0
1650877330000|2022-04-25 09:02:10|557.34|554.22|557.24|554.12|557.34|554.22|557.24|554.12|0
1650877340000|2022-04-25 09:02:20|557.34|554.22|557.14|554.02|557.34|554.22|557.14|554.02|0
1650877360000|2022-04-25 09:02:40|557.34|554.22|557.34|554.22|557.34|554.22|557.34|554.22|0
1650877370000|2022-04-25 09:02:50|557.55|554.43|557.55|554.43|557.55|554.43|557.55|554.43|0
1650877380000|2022-04-25 09:03:00|557.34|554.22|558.39|555.27|558.39|555.27|557.34|554.22|0
1650877390000|2022-04-25 09:03:10|558.6|555.48|559.44|556.32|559.44|556.32|558.6|555.48|0
1650877400000|2022-04-25 09:03:20|559.55|556.43|558.5|555.38|559.55|556.43|558.5|555.38|0
1650877410000|2022-04-25 09:03:30|559.02|555.9|558.81|555.69|559.02|555.9|558.81|555.69|0
1650877420000|2022-04-25 09:03:40|559.23|556.11|559.44|556.32|559.44|556.32|559.23|556.11|0
1650877430000|2022-04-25 09:03:50|558.92|555.8|559.02|555.9|559.44|556.32|558.92|555.8|0
1650877440000|2022-04-25 09:04:00|558.18|555.06|558.18|555.06|558.39|555.27|558.18|555.06|0
1650877450000|2022-04-25 09:04:10|557.97|554.85|557.87|554.75|557.97|554.85|557.87|554.75|0
1650877460000|2022-04-25 09:04:20|557.55|554.43|557.34|554.22|557.55|554.43|557.34|554.22|0
1650877470000|2022-04-25 09:04:30|557.76|554.64|557.76|554.64|557.76|554.64|557.76|554.64|0
1650877480000|2022-04-25 09:04:40|557.55|554.43|557.45|554.33|557.55|554.43|557.34|554.22|0
1650877490000|2022-04-25 09:04:50|557.34|554.22|557.97|554.85|557.97|554.85|557.34|554.22|0
1650877500000|2022-04-25 09:05:00|558.08|554.96|558.18|555.06|558.39|555.27|558.08|554.96|0
1650877510000|2022-04-25 09:05:10|558.39|555.27|558.6|555.48|558.6|555.48|558.18|555.06|0
1650877520000|2022-04-25 09:05:20|559.02|555.9|559.02|555.9|559.02|555.9|558.92|555.8|0
1650877530000|2022-04-25 09:05:30|558.81|555.69|558.6|555.48|558.81|555.69|558.6|555.48|0
1650877540000|2022-04-25 09:05:40|558.39|555.27|558.39|555.27|558.39|555.27|558.39|555.27|0
1650877550000|2022-04-25 09:05:50|558.6|555.48|559.02|555.9|559.23|556.11|558.6|555.48|0
1650877560000|2022-04-25 09:06:00|559.23|556.11|559.23|556.11|559.34|556.22|559.23|556.11|0
1650877570000|2022-04-25 09:06:10|559.44|556.32|559.96|556.84|559.96|556.84|559.44|556.32|0
1650877580000|2022-04-25 09:06:20|559.86|556.74|559.65|556.53|559.96|556.84|559.65|556.53|0
1650877590000|2022-04-25 09:06:30|559.86|556.74|559.76|556.64|559.86|556.74|559.76|556.64|0
1650877600000|2022-04-25 09:06:40|559.44|556.32|559.02|555.9|559.44|556.32|559.02|555.9|0
1650877610000|2022-04-25 09:06:50|558.81|555.69|558.39|555.27|558.81|555.69|558.39|555.27|0
1650877620000|2022-04-25 09:07:00|558.5|555.38|558.18|555.06|558.6|555.48|558.18|555.06|0
1650877630000|2022-04-25 09:07:10|558.08|554.96|558.29|555.17|558.39|555.27|557.97|554.85|0
1650877640000|2022-04-25 09:07:20|558.18|555.06|558.6|555.48|558.6|555.48|558.18|555.06|0
1650877650000|2022-04-25 09:07:30|559.02|555.9|561.11|557.99|561.32|558.2|559.02|555.9|0
1650877660000|2022-04-25 09:07:40|560.8|557.68|561.32|558.2|561.32|558.2|560.69|557.57|0
1650877670000|2022-04-25 09:07:50|562.27|559.15|561.95|558.83|562.79|559.67|561.95|558.83|0
1650877680000|2022-04-25 09:08:00|562.37|559.25|563.21|560.09|563.21|560.09|562.37|559.25|0
1650877690000|2022-04-25 09:08:10|563.32|560.2|563|559.88|563.32|560.2|563|559.88|0
1650877700000|2022-04-25 09:08:20|563.21|560.09|562.79|559.67|563.21|560.09|562.79|559.67|0
1650877710000|2022-04-25 09:08:30|563|559.88|563|559.88|563.21|560.09|563|559.88|0
1650877720000|2022-04-25 09:08:40|563.21|560.09|563.21|560.09|563.42|560.3|563.21|560.09|0
1650877730000|2022-04-25 09:08:50|563.53|560.41|563.74|560.62|563.84|560.72|563.53|560.41|0
1650877740000|2022-04-25 09:09:00|563.84|560.72|563.42|560.3|563.84|560.72|563.21|560.09|0
1650877750000|2022-04-25 09:09:10|563.21|560.09|561.32|558.2|563.21|560.09|561.32|558.2|0
1650877760000|2022-04-25 09:09:20|561.11|557.99|560.9|557.78|561.11|557.99|560.9|557.78|0
1650877770000|2022-04-25 09:09:30|560.48|557.36|560.69|557.57|560.69|557.57|560.48|557.36|0
1650877780000|2022-04-25 09:09:40|560.8|557.68|560.69|557.57|560.8|557.68|560.69|557.57|0
1650877790000|2022-04-25 09:09:50|560.38|557.26|560.17|557.05|560.38|557.26|560.17|557.05|0
1650877800000|2022-04-25 09:10:00|560.27|557.15|560.48|557.36|560.48|557.36|560.06|556.94|0
1650877810000|2022-04-25 09:10:10|560.38|557.26|560.69|557.57|560.69|557.57|560.27|557.15|0
1650877820000|2022-04-25 09:10:20|560.27|557.15|560.48|557.36|560.69|557.57|560.27|557.15|0
1650877830000|2022-04-25 09:10:30|560.59|557.47|561.53|558.41|561.53|558.41|560.59|557.47|0
1650877840000|2022-04-25 09:10:40|561.11|557.99|560.69|557.57|561.11|557.99|560.69|557.57|0
1650877850000|2022-04-25 09:10:50|560.9|557.78|560.69|557.57|560.9|557.78|560.69|557.57|0
1650877860000|2022-04-25 09:11:00|560.48|557.36|561.01|557.89|561.11|557.99|560.48|557.36|0
1650877870000|2022-04-25 09:11:10|561.32|558.2|562.58|559.46|562.58|559.46|561.32|558.2|0
1650877880000|2022-04-25 09:11:20|562.48|559.36|562.27|559.15|562.48|559.36|562.27|559.15|0
1650877890000|2022-04-25 09:11:30|561.74|558.62|562.37|559.25|562.37|559.25|561.74|558.62|0
1650877900000|2022-04-25 09:11:40|562.58|559.46|562.37|559.25|562.58|559.46|562.37|559.25|0
1650877910000|2022-04-25 09:11:50|562.16|559.04|562.16|559.04|562.16|559.04|562.16|559.04|0
1650877920000|2022-04-25 09:12:00|562.37|559.25|561.95|558.83|562.37|559.25|561.95|558.83|0
1650877930000|2022-04-25 09:12:10|561.74|558.62|561.74|558.62|561.95|558.83|561.74|558.62|0
1650877940000|2022-04-25 09:12:20|561.85|558.73|561.53|558.41|561.85|558.73|561.53|558.41|0
1650877950000|2022-04-25 09:12:30|561.74|558.62|561.43|558.31|561.95|558.83|561.43|558.31|0
1650877960000|2022-04-25 09:12:40|561.53|558.41|561.22|558.1|561.53|558.41|561.11|557.99|0
1650877970000|2022-04-25 09:12:50|561.32|558.2|561.95|558.83|561.95|558.83|561.32|558.2|0
1650877980000|2022-04-25 09:13:00|561.64|558.52|562.05|558.93|562.79|559.67|561.53|558.41|0
1650877990000|2022-04-25 09:13:10|561.84|558.72|561.63|558.51|561.84|558.72|561.63|558.51|0
1650878000000|2022-04-25 09:13:20|562.81|559.69|562.81|559.69|562.81|559.69|562.81|559.69|0
1650878010000|2022-04-25 09:13:30|563.02|559.9|562.5|559.38|563.02|559.9|562.5|559.38|0
1650878020000|2022-04-25 09:13:40|561.97|558.85|561.55|558.43|561.97|558.85|561.55|558.43|0
1650878030000|2022-04-25 09:13:50|561.14|558.02|561.24|558.12|561.24|558.12|560.93|557.81|0
1650878040000|2022-04-25 09:14:00|561.14|558.02|561.55|558.43|561.55|558.43|561.14|558.02|0
1650878050000|2022-04-25 09:14:10|561.87|558.75|561.87|558.75|561.97|558.85|561.66|558.54|0
1650878060000|2022-04-25 09:14:20|562.39|559.27|562.18|559.06|562.39|559.27|561.97|558.85|0
1650878070000|2022-04-25 09:14:30|562.29|559.17|562.39|559.27|562.39|559.27|562.29|559.17|0
1650878080000|2022-04-25 09:14:40|562.6|559.48|562.81|559.69|562.81|559.69|562.6|559.48|0
1650878090000|2022-04-25 09:14:50|562.6|559.48|562.39|559.27|562.81|559.69|562.39|559.27|0
1650878100000|2022-04-25 09:15:00|562.6|559.48|562.18|559.06|562.6|559.48|562.18|559.06|0
1650878110000|2022-04-25 09:15:10|562.08|558.96|562.39|559.27|562.39|559.27|562.08|558.96|0
1650878120000|2022-04-25 09:15:20|562.29|559.17|561.34|558.22|562.29|559.17|561.34|558.22|0
1650878130000|2022-04-25 09:15:30|561.45|558.33|561.55|558.43|561.76|558.64|561.34|558.22|0
1650878140000|2022-04-25 09:15:40|561.13|558.01|560.51|557.39|561.13|558.01|560.51|557.39|0
1650878150000|2022-04-25 09:15:50|560.72|557.6|561.45|558.33|561.45|558.33|560.72|557.6|0
1650878160000|2022-04-25 09:16:00|560.93|557.81|561.34|558.22|561.34|558.22|560.72|557.6|0
1650878170000|2022-04-25 09:16:10|561.13|558.01|561.13|558.01|561.13|558.01|561.13|558.01|0
1650878180000|2022-04-25 09:16:20|560.93|557.81|561.45|558.33|562.08|558.96|560.93|557.81|0
1650878190000|2022-04-25 09:16:30|561.55|558.43|562.29|559.17|562.29|559.17|561.55|558.43|0
1650878200000|2022-04-25 09:16:40|562.6|559.48|562.6|559.48|562.6|559.48|562.39|559.27|0
1650878210000|2022-04-25 09:16:50|563.34|560.22|563.02|559.9|563.44|560.32|563.02|559.9|0
1650878220000|2022-04-25 09:17:00|562.92|559.8|563.02|559.9|563.02|559.9|562.92|559.8|0
1650878230000|2022-04-25 09:17:10|563.23|560.11|563.23|560.11|563.23|560.11|562.92|559.8|0
1650878240000|2022-04-25 09:17:20|563.34|560.22|563.86|560.74|563.86|560.74|563.34|560.22|0
1650878250000|2022-04-25 09:17:30|563.65|560.53|564.28|561.16|564.28|561.16|563.65|560.53|0
1650878260000|2022-04-25 09:17:40|564.81|561.69|564.07|560.95|564.81|561.69|563.76|560.64|0
1650878270000|2022-04-25 09:17:50|564.7|561.58|564.28|561.16|564.7|561.58|564.28|561.16|0
1650878280000|2022-04-25 09:18:00|564.49|561.37|564.28|561.16|564.49|561.37|564.28|561.16|0
1650878290000|2022-04-25 09:18:10|564.07|560.95|564.07|560.95|564.07|560.95|563.86|560.74|0
1650878300000|2022-04-25 09:18:20|563.86|560.74|563.02|559.9|563.86|560.74|563.02|559.9|0
1650878310000|2022-04-25 09:18:30|563.13|560.01|562.92|559.8|563.23|560.11|562.92|559.8|0
1650878320000|2022-04-25 09:18:40|563.13|560.01|562.92|559.8|563.13|560.01|562.92|559.8|0
1650878330000|2022-04-25 09:18:50|562.5|559.38|562.6|559.48|562.71|559.59|562.5|559.38|0
1650878340000|2022-04-25 09:19:00|562.81|559.69|562.92|559.8|563.02|559.9|562.81|559.69|0
1650878350000|2022-04-25 09:19:10|563.02|559.9|563.02|559.9|563.02|559.9|563.02|559.9|0
1650878360000|2022-04-25 09:19:20|562.92|559.8|563.02|559.9|563.02|559.9|562.92|559.8|0
1650878370000|2022-04-25 09:19:30|563.44|560.32|564.7|561.58|564.91|561.79|563.44|560.32|0
1650878380000|2022-04-25 09:19:40|564.81|561.69|563.97|560.85|564.81|561.69|563.97|560.85|0
1650878390000|2022-04-25 09:19:50|564.07|560.95|563.65|560.53|564.07|560.95|563.65|560.53|0
1650878400000|2022-04-25 09:20:00|563.76|560.64|564.28|561.16|564.28|561.16|563.76|560.64|0
1650878410000|2022-04-25 09:20:10|564.07|560.95|563.65|560.53|564.07|560.95|563.65|560.53|0
1650878420000|2022-04-25 09:20:20|563.23|560.11|563.23|560.11|563.44|560.32|563.23|560.11|0
1650878430000|2022-04-25 09:20:30|563.02|559.9|563.23|560.11|563.23|560.11|563.02|559.9|0
1650878440000|2022-04-25 09:20:40|563.02|559.9|562.81|559.69|563.02|559.9|562.81|559.69|0
1650878450000|2022-04-25 09:20:50|563.02|559.9|563.02|559.9|563.02|559.9|562.92|559.8|0
1650878460000|2022-04-25 09:21:00|562.81|559.69|561.34|558.22|563.02|559.9|561.34|558.22|0
1650878470000|2022-04-25 09:21:10|561.13|558.01|560.71|557.59|561.13|558.01|560.71|557.59|0
1650878480000|2022-04-25 09:21:20|560.61|557.49|560.4|557.28|560.61|557.49|560.3|557.18|0
1650878490000|2022-04-25 09:21:30|559.88|556.76|559.25|556.13|559.88|556.76|559.25|556.13|0
1650878500000|2022-04-25 09:21:40|559.04|555.92|558.94|555.82|559.25|556.13|558.83|555.71|0
1650878510000|2022-04-25 09:21:50|559.04|555.92|559.04|555.92|559.04|555.92|558.83|555.71|0
1650878520000|2022-04-25 09:22:00|559.46|556.34|559.46|556.34|559.46|556.34|559.25|556.13|0
1650878530000|2022-04-25 09:22:10|559.78|556.66|559.88|556.76|559.88|556.76|559.67|556.55|0
1650878540000|2022-04-25 09:22:20|559.99|556.87|561.24|558.12|561.24|558.12|559.99|556.87|0
1650878550000|2022-04-25 09:22:30|561.34|558.22|561.76|558.64|561.76|558.64|561.34|558.22|0
1650878560000|2022-04-25 09:22:40|562.18|559.06|562.18|559.06|562.18|559.06|562.08|558.96|0
1650878570000|2022-04-25 09:22:50|562.39|559.27|562.18|559.06|562.6|559.48|562.18|559.06|0
1650878580000|2022-04-25 09:23:00|562.39|559.27|563.23|560.11|563.23|560.11|562.39|559.27|0
1650878590000|2022-04-25 09:23:10|563.44|560.32|563.65|560.53|563.65|560.53|563.44|560.32|0
1650878600000|2022-04-25 09:23:20|563.86|560.74|563.02|559.9|564.28|561.16|563.02|559.9|0
1650878610000|2022-04-25 09:23:30|562.92|559.8|562.29|559.17|562.92|559.8|562.18|559.06|0
1650878620000|2022-04-25 09:23:40|562.18|559.06|563.97|560.85|563.97|560.85|562.18|559.06|0
1650878630000|2022-04-25 09:23:50|563.76|560.64|563.86|560.74|563.86|560.74|563.65|560.53|0
1650878640000|2022-04-25 09:24:00|564.07|560.95|564.07|560.95|564.28|561.16|564.07|560.95|0
1650878650000|2022-04-25 09:24:10|564.28|561.16|565.12|562|565.12|562|564.28|561.16|0
1650878660000|2022-04-25 09:24:20|564.7|561.58|564.7|561.58|564.7|561.58|564.49|561.37|0
1650878670000|2022-04-25 09:24:30|564.49|561.37|564.07|560.95|564.49|561.37|564.07|560.95|0
1650878680000|2022-04-25 09:24:40|563.86|560.74|564.28|561.16|564.28|561.16|563.86|560.74|0
1650878690000|2022-04-25 09:24:50|564.49|561.37|564.18|561.06|564.49|561.37|564.07|560.95|0
1650878700000|2022-04-25 09:25:00|564.28|561.16|563.65|560.53|564.28|561.16|563.55|560.43|0
1650878710000|2022-04-25 09:25:10|564.28|561.16|564.49|561.37|564.49|561.37|564.28|561.16|0
1650878720000|2022-04-25 09:25:20|564.28|561.16|564.49|561.37|564.49|561.37|564.07|560.95|0
1650878730000|2022-04-25 09:25:30|564.7|561.58|564.49|561.37|564.7|561.58|564.49|561.37|0
1650878740000|2022-04-25 09:25:40|564.6|561.48|564.28|561.16|564.6|561.48|564.07|560.95|0
1650878750000|2022-04-25 09:25:50|564.39|561.27|563.86|560.74|564.39|561.27|563.86|560.74|0
1650878760000|2022-04-25 09:26:00|563.44|560.32|562.81|559.69|563.44|560.32|562.81|559.69|0
1650878770000|2022-04-25 09:26:10|563.02|559.9|561.76|558.64|563.02|559.9|561.76|558.64|0
1650878780000|2022-04-25 09:26:20|561.34|558.22|561.97|558.85|561.97|558.85|561.34|558.22|0
1650878790000|2022-04-25 09:26:30|562.18|559.06|563.65|560.53|563.65|560.53|562.18|559.06|0
1650878800000|2022-04-25 09:26:40|563.86|560.74|563.65|560.53|564.18|561.06|563.65|560.53|0
1650878810000|2022-04-25 09:26:50|563.86|560.74|563.86|560.74|563.86|560.74|563.23|560.11|0
1650878820000|2022-04-25 09:27:00|563.97|560.85|563.02|559.9|563.97|560.85|563.02|559.9|0
1650878830000|2022-04-25 09:27:10|562.81|559.69|561.97|558.85|562.81|559.69|561.76|558.64|0
1650878840000|2022-04-25 09:27:20|561.55|558.43|561.13|558.01|561.55|558.43|561.03|557.91|0
1650878850000|2022-04-25 09:27:30|560.5|557.38|561.13|558.01|561.13|558.01|560.5|557.38|0
1650878860000|2022-04-25 09:27:40|560.92|557.8|561.13|558.01|561.13|558.01|560.92|557.8|0
1650878870000|2022-04-25 09:27:50|561.03|557.91|560.92|557.8|561.03|557.91|560.92|557.8|0
1650878880000|2022-04-25 09:28:00|561.13|558.01|561.55|558.43|561.55|558.43|561.13|558.01|0
1650878890000|2022-04-25 09:28:10|561.76|558.64|561.76|558.64|561.87|558.75|561.76|558.64|0
1650878900000|2022-04-25 09:28:20|561.34|558.22|560.92|557.8|561.34|558.22|560.92|557.8|0
1650878910000|2022-04-25 09:28:30|560.71|557.59|559.87|556.75|560.71|557.59|559.87|556.75|0
1650878920000|2022-04-25 09:28:40|559.98|556.86|560.71|557.59|560.71|557.59|559.87|556.75|0
1650878930000|2022-04-25 09:28:50|560.29|557.17|560.29|557.17|560.4|557.28|560.29|557.17|0
1650878940000|2022-04-25 09:29:00|559.87|556.75|559.67|556.55|559.87|556.75|559.67|556.55|0
1650878950000|2022-04-25 09:29:10|559.46|556.34|559.46|556.34|559.57|556.45|559.46|556.34|0
1650878960000|2022-04-25 09:29:20|559.67|556.55|560.5|557.38|560.5|557.38|559.67|556.55|0
1650878970000|2022-04-25 09:29:30|560.61|557.49|561.34|558.22|561.34|558.22|560.61|557.49|0
1650878980000|2022-04-25 09:29:40|561.13|558.01|561.55|558.43|561.55|558.43|561.13|558.01|0
1650878990000|2022-04-25 09:29:50|561.13|558.01|561.97|558.85|561.97|558.85|561.13|558.01|0
1650879000000|2022-04-25 09:30:00|562.18|559.06|561.34|558.22|562.18|559.06|561.34|558.22|0
1650879010000|2022-04-25 09:30:10|561.76|558.64|562.39|559.27|562.39|559.27|561.76|558.64|0
1650879020000|2022-04-25 09:30:20|562.29|559.17|561.76|558.64|562.29|559.17|561.76|558.64|0
1650879030000|2022-04-25 09:30:30|561.97|558.85|562.39|559.27|562.39|559.27|561.97|558.85|0
1650879040000|2022-04-25 09:30:40|562.6|559.48|562.6|559.48|562.6|559.48|562.6|559.48|0
1650879050000|2022-04-25 09:30:50|562.81|559.69|562.6|559.48|562.81|559.69|562.18|559.06|0
1650879060000|2022-04-25 09:31:00|562.39|559.27|561.55|558.43|562.39|559.27|561.55|558.43|0
1650879070000|2022-04-25 09:31:10|560.5|557.38|560.92|557.8|560.92|557.8|560.5|557.38|0
1650879080000|2022-04-25 09:31:20|560.71|557.59|560.29|557.17|560.71|557.59|560.29|557.17|0
1650879090000|2022-04-25 09:31:30|560.71|557.59|560.5|557.38|560.71|557.59|560.5|557.38|0
1650879100000|2022-04-25 09:31:40|560.71|557.59|560.61|557.49|560.71|557.59|560.61|557.49|0
1650879110000|2022-04-25 09:31:50|560.08|556.96|559.46|556.34|560.08|556.96|559.46|556.34|0
1650879120000|2022-04-25 09:32:00|559.25|556.13|559.25|556.13|559.46|556.34|559.25|556.13|0
1650879130000|2022-04-25 09:32:10|559.46|556.34|559.25|556.13|559.46|556.34|559.25|556.13|0
1650879140000|2022-04-25 09:32:20|559.04|555.92|557.99|554.87|559.04|555.92|557.99|554.87|0
1650879150000|2022-04-25 09:32:30|557.36|554.24|557.36|554.24|557.36|554.24|557.36|554.24|0
1650879160000|2022-04-25 09:32:40|557.57|554.45|556.95|553.83|557.57|554.45|556.74|553.62|0
1650879170000|2022-04-25 09:32:50|557.57|554.45|557.57|554.45|557.78|554.66|557.57|554.45|0
1650879180000|2022-04-25 09:33:00|558.2|555.08|557.99|554.87|558.41|555.29|557.68|554.56|0
1650879190000|2022-04-25 09:33:10|557.78|554.66|557.99|554.87|558.1|554.98|557.78|554.66|0
1650879200000|2022-04-25 09:33:20|558.2|555.08|558.2|555.08|558.2|555.08|558.2|555.08|0
1650879210000|2022-04-25 09:33:30|558.31|555.19|557.78|554.66|558.31|555.19|557.57|554.45|0
1650879220000|2022-04-25 09:33:40|557.57|554.45|557.47|554.35|557.57|554.45|557.47|554.35|0
1650879230000|2022-04-25 09:33:50|557.36|554.24|556.95|553.83|557.36|554.24|556.85|553.73|0
1650879240000|2022-04-25 09:34:00|556.74|553.62|556.53|553.41|556.74|553.62|556.53|553.41|0
1650879250000|2022-04-25 09:34:10|556.32|553.2|556.53|553.41|556.53|553.41|556.11|552.99|0
1650879260000|2022-04-25 09:34:20|556.32|553.2|556.11|552.99|556.32|553.2|556.11|552.99|0
1650879270000|2022-04-25 09:34:30|555.9|552.78|555.9|552.78|555.9|552.78|555.9|552.78|0
1650879280000|2022-04-25 09:34:40|556.11|552.99|556.11|552.99|556.32|553.2|556.11|552.99|0
1650879290000|2022-04-25 09:34:50|556.01|552.89|555.49|552.37|556.01|552.89|555.28|552.16|0
1650879300000|2022-04-25 09:35:00|555.28|552.16|555.69|552.57|555.69|552.57|555.28|552.16|0
1650879310000|2022-04-25 09:35:10|555.9|552.78|556.32|553.2|556.32|553.2|555.9|552.78|0
1650879320000|2022-04-25 09:35:20|556.53|553.41|555.69|552.57|556.53|553.41|555.69|552.57|0
1650879330000|2022-04-25 09:35:30|555.59|552.47|556.22|553.1|556.32|553.2|555.59|552.47|0
1650879340000|2022-04-25 09:35:40|555.9|552.78|556.11|552.99|556.32|553.2|555.9|552.78|0
1650879350000|2022-04-25 09:35:50|556.32|553.2|556.74|553.62|556.74|553.62|556.11|552.99|0
1650879360000|2022-04-25 09:36:00|556.53|553.41|555.9|552.78|556.53|553.41|555.9|552.78|0
1650879370000|2022-04-25 09:36:10|555.69|552.57|555.49|552.37|555.69|552.57|555.49|552.37|0
1650879380000|2022-04-25 09:36:20|555.28|552.16|556.53|553.41|556.53|553.41|555.28|552.16|0
1650879390000|2022-04-25 09:36:30|556.74|553.62|557.57|554.45|557.57|554.45|556.74|553.62|0
1650879400000|2022-04-25 09:36:40|557.78|554.66|556.95|553.83|557.78|554.66|556.53|553.41|0
1650879410000|2022-04-25 09:36:50|557.15|554.03|557.15|554.03|557.26|554.14|557.15|554.03|0
1650879420000|2022-04-25 09:37:00|557.26|554.14|556.95|553.83|557.26|554.14|556.95|553.83|0
1650879430000|2022-04-25 09:37:10|557.36|554.24|557.36|554.24|557.36|554.24|557.15|554.03|0
1650879440000|2022-04-25 09:37:20|557.15|554.03|557.15|554.03|557.15|554.03|556.95|553.83|0
1650879450000|2022-04-25 09:37:30|557.05|553.93|556.53|553.41|557.05|553.93|556.53|553.41|0
1650879460000|2022-04-25 09:37:40|556.32|553.2|556.74|553.62|556.74|553.62|556.32|553.2|0
1650879470000|2022-04-25 09:37:50|556.95|553.83|556.53|553.41|556.95|553.83|556.53|553.41|0
1650879480000|2022-04-25 09:38:00|556.64|553.52|555.9|552.78|556.64|553.52|555.9|552.78|0
1650879490000|2022-04-25 09:38:10|555.69|552.57|555.69|552.57|555.69|552.57|555.48|552.36|0
1650879500000|2022-04-25 09:38:20|555.9|552.78|556.53|553.41|556.53|553.41|555.9|552.78|0
1650879510000|2022-04-25 09:38:30|556.74|553.62|556.32|553.2|556.74|553.62|556.32|553.2|0
1650879520000|2022-04-25 09:38:40|556.11|552.99|556.11|552.99|556.11|552.99|556.11|552.99|0
1650879530000|2022-04-25 09:38:50|556.53|553.41|556.53|553.41|556.53|553.41|556.53|553.41|0
1650879540000|2022-04-25 09:39:00|556.74|553.62|557.36|554.24|557.36|554.24|556.74|553.62|0
1650879550000|2022-04-25 09:39:10|557.15|554.03|557.57|554.45|557.57|554.45|557.15|554.03|0
1650879560000|2022-04-25 09:39:20|557.78|554.66|557.78|554.66|557.78|554.66|557.78|554.66|0
1650879570000|2022-04-25 09:39:30|557.99|554.87|557.57|554.45|557.99|554.87|557.47|554.35|0
1650879580000|2022-04-25 09:39:40|557.78|554.66|557.36|554.24|557.78|554.66|557.36|554.24|0
1650879590000|2022-04-25 09:39:50|557.57|554.45|557.36|554.24|557.57|554.45|557.36|554.24|0
1650879600000|2022-04-25 09:40:00|557.15|554.03|556.32|553.2|557.15|554.03|555.9|552.78|0
1650879610000|2022-04-25 09:40:10|556.43|553.31|557.15|554.03|557.15|554.03|556.43|553.31|0
1650879620000|2022-04-25 09:40:20|556.95|553.83|556.95|553.83|556.95|553.83|556.84|553.72|0
1650879630000|2022-04-25 09:40:30|556.74|553.62|556.95|553.83|556.95|553.83|556.74|553.62|0
1650879640000|2022-04-25 09:40:40|557.15|554.03|556.74|553.62|557.15|554.03|556.74|553.62|0
1650879650000|2022-04-25 09:40:50|556.94|553.82|556.32|553.2|556.94|553.82|556.32|553.2|0
1650879660000|2022-04-25 09:41:00|556.53|553.41|556.32|553.2|556.53|553.41|556.32|553.2|0
1650879670000|2022-04-25 09:41:10|556.53|553.41|554.97|551.85|556.53|553.41|554.97|551.85|0
1650879680000|2022-04-25 09:41:20|555.28|552.16|555.18|552.06|555.28|552.16|555.07|551.95|0
1650879690000|2022-04-25 09:41:30|555.28|552.16|555.28|552.16|555.28|552.16|555.07|551.95|0
1650879700000|2022-04-25 09:41:40|555.07|551.95|553.82|550.7|555.07|551.95|553.82|550.7|0
1650879710000|2022-04-25 09:41:50|554.55|551.43|554.23|551.11|554.65|551.53|554.23|551.11|0
1650879720000|2022-04-25 09:42:00|554.44|551.32|552.57|549.45|554.44|551.32|552.57|549.45|0
1650879730000|2022-04-25 09:42:10|552.98|549.86|552.36|549.24|552.98|549.86|552.36|549.24|0
1650879740000|2022-04-25 09:42:20|552.57|549.45|553.09|549.97|553.09|549.97|552.57|549.45|0
1650879750000|2022-04-25 09:42:30|552.98|549.86|554.23|551.11|554.23|551.11|552.98|549.86|0
1650879760000|2022-04-25 09:42:40|554.02|550.9|554.23|551.11|554.23|551.11|554.02|550.9|0
1650879770000|2022-04-25 09:42:50|554.02|550.9|554.02|550.9|554.02|550.9|554.02|550.9|0
1650879780000|2022-04-25 09:43:00|554.23|551.11|554.44|551.32|554.86|551.74|554.23|551.11|0
1650879790000|2022-04-25 09:43:10|554.65|551.53|554.76|551.64|554.76|551.64|554.65|551.53|0
1650879800000|2022-04-25 09:43:20|554.65|551.53|554.55|551.43|554.76|551.64|554.55|551.43|0
1650879810000|2022-04-25 09:43:30|554.44|551.32|554.02|550.9|554.65|551.53|554.02|550.9|0
1650879820000|2022-04-25 09:43:40|553.82|550.7|553.82|550.7|553.82|550.7|553.51|550.39|0
1650879830000|2022-04-25 09:43:50|553.92|550.8|552.98|549.86|553.92|550.8|552.98|549.86|0
1650879840000|2022-04-25 09:44:00|553.19|550.07|552.98|549.86|553.19|550.07|552.98|549.86|0
1650879850000|2022-04-25 09:44:10|552.77|549.65|552.47|549.35|552.77|549.65|552.47|549.35|0
1650879860000|2022-04-25 09:44:20|552.15|549.03|551.94|548.82|552.15|549.03|551.94|548.82|0
1650879870000|2022-04-25 09:44:30|552.15|549.03|551.94|548.82|552.36|549.24|551.94|548.82|0
1650879880000|2022-04-25 09:44:40|551.73|548.61|551.11|547.99|551.73|548.61|551.11|547.99|0
1650879890000|2022-04-25 09:44:50|551.32|548.2|551.11|547.99|551.73|548.61|551.11|547.99|0
1650879900000|2022-04-25 09:45:00|550.9|547.78|550.69|547.57|550.9|547.78|550.69|547.57|0
1650879910000|2022-04-25 09:45:10|550.9|547.78|551.11|547.99|551.11|547.99|550.39|547.27|0
1650879920000|2022-04-25 09:45:20|551.73|548.61|552.15|549.03|552.15|549.03|551.73|548.61|0
1650879930000|2022-04-25 09:45:30|552.26|549.14|551.73|548.61|552.57|549.45|551.73|548.61|0
1650879940000|2022-04-25 09:45:40|551.53|548.41|551.32|548.2|551.53|548.41|551.32|548.2|0
1650879950000|2022-04-25 09:45:50|551.53|548.41|550.9|547.78|551.53|548.41|550.9|547.78|0
1650879960000|2022-04-25 09:46:00|551.11|547.99|551.11|547.99|551.11|547.99|551.11|547.99|0
1650879970000|2022-04-25 09:46:10|551.32|548.2|551.32|548.2|551.32|548.2|551.11|547.99|0
1650879980000|2022-04-25 09:46:20|551.53|548.41|551.43|548.31|551.53|548.41|551.32|548.2|0
1650879990000|2022-04-25 09:46:30|551.32|548.2|551.11|547.99|551.32|548.2|551.11|547.99|0
1650880000000|2022-04-25 09:46:40|550.9|547.78|551.01|547.89|551.01|547.89|550.9|547.78|0
1650880010000|2022-04-25 09:46:50|550.9|547.78|551.22|548.1|551.32|548.2|550.9|547.78|0
1650880020000|2022-04-25 09:47:00|550.28|547.16|550.69|547.57|550.69|547.57|550.28|547.16|0
1650880030000|2022-04-25 09:47:10|551.11|547.99|550.9|547.78|551.11|547.99|550.9|547.78|0
1650880040000|2022-04-25 09:47:20|551.11|547.99|551.94|548.82|551.94|548.82|551.11|547.99|0
1650880050000|2022-04-25 09:47:30|551.84|548.72|551.11|547.99|551.84|548.72|551.11|547.99|0
1650880060000|2022-04-25 09:47:40|551.22|548.1|551.32|548.2|551.32|548.2|551.11|547.99|0
1650880070000|2022-04-25 09:47:50|551.53|548.41|551.94|548.82|551.94|548.82|551.53|548.41|0
1650880080000|2022-04-25 09:48:00|551.84|548.72|551.53|548.41|551.84|548.72|551.53|548.41|0
1650880090000|2022-04-25 09:48:10|551.73|548.61|551.53|548.41|551.73|548.61|551.53|548.41|0
1650880100000|2022-04-25 09:48:20|551.73|548.61|552.15|549.03|552.15|549.03|551.52|548.4|0
1650880110000|2022-04-25 09:48:30|551.94|548.82|552.36|549.24|552.36|549.24|551.94|548.82|0
1650880120000|2022-04-25 09:48:40|552.15|549.03|552.47|549.35|552.47|549.35|552.15|549.03|0
1650880130000|2022-04-25 09:48:50|552.57|549.45|552.56|549.44|552.57|549.45|552.36|549.24|0
1650880140000|2022-04-25 09:49:00|552.67|549.55|552.77|549.65|552.77|549.65|552.67|549.55|0
1650880150000|2022-04-25 09:49:10|552.98|549.86|552.77|549.65|552.98|549.86|552.77|549.65|0
1650880160000|2022-04-25 09:49:20|552.98|549.86|552.98|549.86|552.98|549.86|552.46|549.34|0
1650880170000|2022-04-25 09:49:30|552.77|549.65|553.3|550.18|553.3|550.18|552.77|549.65|0
1650880180000|2022-04-25 09:49:40|553.19|550.07|552.98|549.86|553.19|550.07|552.98|549.86|0
1650880190000|2022-04-25 09:49:50|553.19|550.07|553.3|550.18|553.3|550.18|553.19|550.07|0
1650880200000|2022-04-25 09:50:00|552.98|549.86|552.15|549.03|552.98|549.86|552.15|549.03|0
1650880210000|2022-04-25 09:50:10|551.84|548.72|551.73|548.61|551.84|548.72|551.73|548.61|0
1650880220000|2022-04-25 09:50:20|552.05|548.93|551.42|548.3|552.05|548.93|551.42|548.3|0
1650880230000|2022-04-25 09:50:30|551.11|547.99|551.73|548.61|551.73|548.61|551.11|547.99|0
1650880240000|2022-04-25 09:50:40|551.52|548.4|551.73|548.61|551.73|548.61|551.52|548.4|0
1650880250000|2022-04-25 09:50:50|551.52|548.4|550.9|547.78|551.52|548.4|550.9|547.78|0
1650880260000|2022-04-25 09:51:00|550.69|547.57|551.11|547.99|551.11|547.99|550.69|547.57|0
1650880270000|2022-04-25 09:51:10|551.32|548.2|550.8|547.68|551.32|548.2|550.69|547.57|0
1650880280000|2022-04-25 09:51:20|550.9|547.78|550.8|547.68|550.9|547.78|550.8|547.68|0
1650880290000|2022-04-25 09:51:30|551.01|547.89|551.11|547.99|551.11|547.99|551.01|547.89|0
1650880300000|2022-04-25 09:51:40|550.9|547.78|551.11|547.99|551.11|547.99|550.9|547.78|0
1650880310000|2022-04-25 09:51:50|551.32|548.2|551.32|548.2|551.32|548.2|551.32|548.2|0
1650880320000|2022-04-25 09:52:00|551.94|548.82|552.56|549.44|552.56|549.44|551.94|548.82|0
1650880330000|2022-04-25 09:52:10|552.77|549.65|552.98|549.86|552.98|549.86|552.56|549.44|0
1650880340000|2022-04-25 09:52:20|553.4|550.28|553.71|550.59|553.71|550.59|553.4|550.28|0
1650880350000|2022-04-25 09:52:30|553.6|550.48|553.5|550.38|553.71|550.59|553.5|550.38|0
1650880360000|2022-04-25 09:52:40|553.19|550.07|553.19|550.07|553.19|550.07|553.19|550.07|0
1650880370000|2022-04-25 09:52:50|552.98|549.86|553.09|549.97|553.09|549.97|552.98|549.86|0
1650880380000|2022-04-25 09:53:00|552.88|549.76|553.4|550.28|553.4|550.28|552.77|549.65|0
1650880390000|2022-04-25 09:53:10|553.6|550.48|553.92|550.8|553.92|550.8|553.6|550.48|0
1650880400000|2022-04-25 09:53:20|554.02|550.9|554.96|551.84|554.96|551.84|554.02|550.9|0
1650880410000|2022-04-25 09:53:30|554.85|551.73|554.65|551.53|554.85|551.73|554.65|551.53|0
1650880420000|2022-04-25 09:53:40|554.85|551.73|554.96|551.84|554.96|551.84|554.85|551.73|0
1650880430000|2022-04-25 09:53:50|555.06|551.94|555.34|552.22|555.54|552.42|555.06|551.94|0
1650880440000|2022-04-25 09:54:00|555.13|552.01|554.54|551.42|555.13|552.01|554.22|551.1|0
1650880450000|2022-04-25 09:54:10|554.64|551.52|554.43|551.31|554.64|551.52|554.12|551|0
1650880460000|2022-04-25 09:54:20|554.12|551|553.8|550.68|554.12|551|553.8|550.68|0
1650880470000|2022-04-25 09:54:30|553.49|550.37|553.39|550.27|553.49|550.37|553.39|550.27|0
1650880480000|2022-04-25 09:54:40|552.97|549.85|552.13|549.01|552.97|549.85|552.13|549.01|0
1650880490000|2022-04-25 09:54:50|551.92|548.8|552.13|549.01|552.13|549.01|551.92|548.8|0
1650880500000|2022-04-25 09:55:00|552.24|549.12|551.92|548.8|552.24|549.12|551.92|548.8|0
1650880510000|2022-04-25 09:55:10|552.34|549.22|552.13|549.01|552.34|549.22|552.13|549.01|0
1650880520000|2022-04-25 09:55:20|551.82|548.7|551.92|548.8|551.92|548.8|551.82|548.7|0
1650880530000|2022-04-25 09:55:30|552.55|549.43|552.97|549.85|552.97|549.85|552.55|549.43|0
1650880540000|2022-04-25 09:55:40|552.87|549.75|552.76|549.64|552.87|549.75|552.34|549.22|0
1650880550000|2022-04-25 09:55:50|552.24|549.12|552.66|549.54|552.66|549.54|552.24|549.12|0
1650880560000|2022-04-25 09:56:00|552.97|549.85|553.7|550.58|553.7|550.58|552.97|549.85|0
1650880570000|2022-04-25 09:56:10|553.8|550.68|554.01|550.89|554.22|551.1|553.8|550.68|0
1650880580000|2022-04-25 09:56:20|554.12|551|553.7|550.58|554.12|551|553.7|550.58|0
1650880590000|2022-04-25 09:56:30|553.8|550.68|554.12|551|554.12|551|553.8|550.68|0
1650880600000|2022-04-25 09:56:40|554.01|550.89|554.01|550.89|554.22|551.1|554.01|550.89|0
1650880610000|2022-04-25 09:56:50|554.22|551.1|554.22|551.1|554.22|551.1|554.22|551.1|0
1650880620000|2022-04-25 09:57:00|554.01|550.89|553.7|550.58|554.01|550.89|553.18|550.06|0
1650880630000|2022-04-25 09:57:10|553.39|550.27|553.59|550.47|553.59|550.47|553.39|550.27|0
1650880640000|2022-04-25 09:57:20|553.8|550.68|553.7|550.58|554.01|550.89|553.59|550.47|0
1650880650000|2022-04-25 09:57:30|553.39|550.27|553.8|550.68|553.8|550.68|553.39|550.27|0
1650880660000|2022-04-25 09:57:40|553.91|550.79|553.8|550.68|554.01|550.89|553.7|550.58|0
1650880670000|2022-04-25 09:57:50|553.18|550.06|553.18|550.06|553.18|550.06|553.18|550.06|0
1650880680000|2022-04-25 09:58:00|553.39|550.27|554.22|551.1|554.22|551.1|553.39|550.27|0
1650880690000|2022-04-25 09:58:10|554.01|550.89|554.01|550.89|554.01|550.89|553.91|550.79|0
1650880700000|2022-04-25 09:58:20|554.22|551.1|554.64|551.52|554.64|551.52|554.22|551.1|0
1650880710000|2022-04-25 09:58:30|555.17|552.05|555.27|552.15|555.27|552.15|555.17|552.05|0
1650880720000|2022-04-25 09:58:40|555.48|552.36|554.85|551.73|555.48|552.36|554.85|551.73|0
1650880730000|2022-04-25 09:58:50|554.75|551.63|554.43|551.31|555.06|551.94|554.43|551.31|0
1650880740000|2022-04-25 09:59:00|554.33|551.21|554.01|550.89|554.43|551.31|554.01|550.89|0
1650880750000|2022-04-25 09:59:10|553.8|550.68|553.91|550.79|553.91|550.79|553.8|550.68|0
1650880760000|2022-04-25 09:59:20|554.01|550.89|554.22|551.1|554.22|551.1|553.8|550.68|0
1650880770000|2022-04-25 09:59:30|554.12|551|554.75|551.63|554.85|551.73|554.12|551|0
1650880780000|2022-04-25 09:59:40|554.85|551.73|555.06|551.94|555.06|551.94|554.85|551.73|0
1650880790000|2022-04-25 09:59:50|555.17|552.05|555.38|552.26|555.38|552.26|555.17|552.05|0
1650880800000|2022-04-25 10:00:00|555.9|552.78|555.06|551.94|555.9|552.78|555.06|551.94|0
1650880810000|2022-04-25 10:00:10|554.85|551.73|555.59|552.47|555.59|552.47|554.85|551.73|0
1650880820000|2022-04-25 10:00:20|555.17|552.05|554.64|551.52|555.27|552.15|554.64|551.52|0
1650880830000|2022-04-25 10:00:30|554.96|551.84|555.17|552.05|555.17|552.05|554.85|551.73|0
1650880840000|2022-04-25 10:00:40|555.06|551.94|554.96|551.84|555.06|551.94|554.96|551.84|0
1650880850000|2022-04-25 10:00:50|554.85|551.73|554.13|551.01|554.85|551.73|554.13|551.01|0
1650880860000|2022-04-25 10:01:00|553.71|550.59|553.09|549.97|554.03|550.91|553.09|549.97|0
1650880870000|2022-04-25 10:01:10|553.4|550.28|553.51|550.39|553.51|550.39|553.4|550.28|0
1650880880000|2022-04-25 10:01:20|553.71|550.59|553.92|550.8|553.92|550.8|553.71|550.59|0
1650880890000|2022-04-25 10:01:30|554.13|551.01|553.92|550.8|554.13|551.01|553.71|550.59|0
1650880900000|2022-04-25 10:01:40|553.51|550.39|553.92|550.8|553.92|550.8|553.51|550.39|0
1650880910000|2022-04-25 10:01:50|553.71|550.59|553.71|550.59|553.71|550.59|553.71|550.59|0
1650880920000|2022-04-25 10:02:00|552.67|549.55|553.71|550.59|553.71|550.59|552.67|549.55|0
1650880930000|2022-04-25 10:02:10|553.2|550.08|553.5|550.38|553.5|550.38|553.2|550.08|0
1650880940000|2022-04-25 10:02:20|553.3|550.18|552.78|549.66|553.3|550.18|552.78|549.66|0
1650880950000|2022-04-25 10:02:30|552.88|549.76|554.13|551.01|554.13|551.01|552.88|549.76|0
1650880960000|2022-04-25 10:02:40|554.66|551.54|554.13|551.01|554.66|551.54|554.13|551.01|0
1650880970000|2022-04-25 10:02:50|554.24|551.12|553.92|550.8|554.34|551.22|553.92|550.8|0
1650880980000|2022-04-25 10:03:00|553.82|550.7|554.13|551.01|554.55|551.43|553.82|550.7|0
1650880990000|2022-04-25 10:03:10|554.24|551.12|554.66|551.54|554.76|551.64|554.24|551.12|0
1650881000000|2022-04-25 10:03:20|554.34|551.22|554.13|551.01|554.34|551.22|554.13|551.01|0
1650881020000|2022-04-25 10:03:40|554.55|551.43|554.55|551.43|554.55|551.43|554.55|551.43|0
1650881030000|2022-04-25 10:03:50|554.76|551.64|554.55|551.43|554.76|551.64|554.55|551.43|0
1650881040000|2022-04-25 10:04:00|554.45|551.33|554.55|551.43|554.55|551.43|554.45|551.33|0
1650881050000|2022-04-25 10:04:10|554.76|551.64|555.18|552.06|555.59|552.47|554.76|551.64|0
1650881060000|2022-04-25 10:04:20|555.38|552.26|555.8|552.68|555.8|552.68|555.38|552.26|0
1650881070000|2022-04-25 10:04:30|555.59|552.47|556.43|553.31|556.54|553.42|555.59|552.47|0
1650881080000|2022-04-25 10:04:40|556.22|553.1|556.22|553.1|556.22|553.1|556.22|553.1|0
1650881090000|2022-04-25 10:04:50|556.01|552.89|556.33|553.21|556.33|553.21|556.01|552.89|0
1650881100000|2022-04-25 10:05:00|556.22|553.1|556.75|553.63|556.75|553.63|556.22|553.1|0
1650881110000|2022-04-25 10:05:10|556.64|553.52|557.27|554.15|557.27|554.15|556.64|553.52|0
1650881120000|2022-04-25 10:05:20|556.85|553.73|556.54|553.42|556.85|553.73|556.54|553.42|0
1650881130000|2022-04-25 10:05:30|556.64|553.52|557.06|553.94|557.06|553.94|556.64|553.52|0
1650881140000|2022-04-25 10:05:40|557.48|554.36|557.27|554.15|557.48|554.36|557.27|554.15|0
1650881150000|2022-04-25 10:05:50|557.59|554.47|557.69|554.57|557.8|554.68|557.59|554.47|0
1650881160000|2022-04-25 10:06:00|557.48|554.36|557.69|554.57|557.9|554.78|557.48|554.36|0
1650881170000|2022-04-25 10:06:10|558.11|554.99|557.9|554.78|558.11|554.99|557.9|554.78|0
1650881180000|2022-04-25 10:06:20|557.69|554.57|557.48|554.36|557.69|554.57|557.06|553.94|0
1650881190000|2022-04-25 10:06:30|557.9|554.78|557.69|554.57|557.9|554.78|557.48|554.36|0
1650881200000|2022-04-25 10:06:40|557.8|554.68|557.48|554.36|557.8|554.68|557.48|554.36|0
1650881210000|2022-04-25 10:06:50|557.27|554.15|557.06|553.94|557.27|554.15|557.06|553.94|0
1650881220000|2022-04-25 10:07:00|556.85|553.73|557.48|554.36|557.48|554.36|556.85|553.73|0
1650881230000|2022-04-25 10:07:10|557.27|554.15|557.69|554.57|557.69|554.57|557.27|554.15|0
1650881240000|2022-04-25 10:07:20|557.9|554.78|557.9|554.78|558.1|554.98|557.9|554.78|0
1650881250000|2022-04-25 10:07:30|557.48|554.36|557.06|553.94|557.48|554.36|556.85|553.73|0
1650881260000|2022-04-25 10:07:40|556.85|553.73|556.96|553.84|557.06|553.94|556.85|553.73|0
1650881270000|2022-04-25 10:07:50|556.75|553.63|556.43|553.31|556.75|553.63|556.22|553.1|0
1650881280000|2022-04-25 10:08:00|556.22|553.1|555.91|552.79|556.22|553.1|555.8|552.68|0
1650881290000|2022-04-25 10:08:10|556.01|552.89|555.38|552.26|556.01|552.89|555.38|552.26|0
1650881300000|2022-04-25 10:08:20|555.17|552.05|556.12|553|556.22|553.1|555.17|552.05|0
1650881310000|2022-04-25 10:08:30|555.28|552.16|555.38|552.26|555.38|552.26|555.17|552.05|0
1650881320000|2022-04-25 10:08:40|555.28|552.16|555.59|552.47|555.59|552.47|555.28|552.16|0
1650881330000|2022-04-25 10:08:50|555.7|552.58|555.17|552.05|555.7|552.58|554.97|551.85|0
1650881340000|2022-04-25 10:09:00|555.38|552.26|555.49|552.37|555.49|552.37|555.38|552.26|0
1650881350000|2022-04-25 10:09:10|555.17|552.05|554.76|551.64|555.17|552.05|554.76|551.64|0
1650881360000|2022-04-25 10:09:20|554.13|551.01|554.55|551.43|554.66|551.54|554.13|551.01|0
1650881370000|2022-04-25 10:09:30|554.13|551.01|554.13|551.01|554.34|551.22|554.13|551.01|0
1650881380000|2022-04-25 10:09:40|553.92|550.8|553.92|550.8|553.92|550.8|553.92|550.8|0
1650881390000|2022-04-25 10:09:50|553.71|550.59|554.13|551.01|554.13|551.01|553.71|550.59|0
1650881400000|2022-04-25 10:10:00|554.55|551.43|554.76|551.64|554.76|551.64|554.34|551.22|0
1650881410000|2022-04-25 10:10:10|555.38|552.26|555.8|552.68|555.8|552.68|555.17|552.05|0
1650881420000|2022-04-25 10:10:20|556.01|552.89|556.01|552.89|556.01|552.89|556.01|552.89|0
1650881430000|2022-04-25 10:10:30|555.59|552.47|555.38|552.26|555.59|552.47|555.38|552.26|0
1650881440000|2022-04-25 10:10:40|555.59|552.47|555.38|552.26|555.59|552.47|555.38|552.26|0
1650881450000|2022-04-25 10:10:50|555.59|552.47|555.59|552.47|555.8|552.68|555.59|552.47|0
1650881460000|2022-04-25 10:11:00|556.01|552.89|556.22|553.1|556.43|553.31|556.01|552.89|0
1650881470000|2022-04-25 10:11:10|556.64|553.52|556.85|553.73|556.96|553.84|556.43|553.31|0
1650881480000|2022-04-25 10:11:20|556.43|553.31|556.43|553.31|556.54|553.42|556.43|553.31|0
1650881490000|2022-04-25 10:11:30|556.22|553.1|556.33|553.21|556.33|553.21|556.12|553|0
1650881500000|2022-04-25 10:11:40|556.43|553.31|556.22|553.1|556.43|553.31|555.8|552.68|0
1650881510000|2022-04-25 10:11:50|556.01|552.89|556.01|552.89|556.01|552.89|556.01|552.89|0
1650881520000|2022-04-25 10:12:00|556.22|553.1|556.22|553.1|556.22|553.1|556.22|553.1|0
1650881530000|2022-04-25 10:12:10|556.33|553.21|556.22|553.1|556.33|553.21|556.01|552.89|0
1650881540000|2022-04-25 10:12:20|556.01|552.89|554.96|551.84|556.01|552.89|554.96|551.84|0
1650881550000|2022-04-25 10:12:30|554.55|551.43|554.55|551.43|554.55|551.43|554.55|551.43|0
1650881560000|2022-04-25 10:12:40|554.34|551.22|554.34|551.22|554.34|551.22|554.34|551.22|0
1650881570000|2022-04-25 10:12:50|554.13|551.01|554.76|551.64|554.76|551.64|554.13|551.01|0
1650881580000|2022-04-25 10:13:00|554.55|551.43|554.55|551.43|554.55|551.43|554.55|551.43|0
1650881590000|2022-04-25 10:13:10|554.45|551.33|553.08|549.96|554.45|551.33|553.08|549.96|0
1650881600000|2022-04-25 10:13:20|553.29|550.17|554.34|551.22|554.34|551.22|553.29|550.17|0
1650881610000|2022-04-25 10:13:30|554.13|551.01|554.55|551.43|554.55|551.43|554.13|551.01|0
1650881620000|2022-04-25 10:13:40|554.96|551.84|556.01|552.89|556.01|552.89|554.96|551.84|0
1650881630000|2022-04-25 10:13:50|555.8|552.68|556.01|552.89|556.01|552.89|555.8|552.68|0
1650881640000|2022-04-25 10:14:00|556.12|553|556.64|553.52|556.64|553.52|556.12|553|0
1650881650000|2022-04-25 10:14:10|556.43|553.31|556.64|553.52|556.64|553.52|556.43|553.31|0
1650881660000|2022-04-25 10:14:20|556.85|553.73|556.43|553.31|556.85|553.73|556.43|553.31|0
1650881670000|2022-04-25 10:14:30|556.85|553.73|556.85|553.73|556.85|553.73|556.64|553.52|0
1650881690000|2022-04-25 10:14:50|556.64|553.52|556.43|553.31|556.64|553.52|556.43|553.31|0
1650881700000|2022-04-25 10:15:00|556.22|553.1|555.59|552.47|556.22|553.1|555.59|552.47|0
1650881710000|2022-04-25 10:15:10|556.01|552.89|555.59|552.47|556.01|552.89|555.59|552.47|0
1650881720000|2022-04-25 10:15:20|556.01|552.89|556.01|552.89|556.01|552.89|556.01|552.89|0
1650881730000|2022-04-25 10:15:30|556.22|553.1|555.59|552.47|556.22|553.1|555.59|552.47|0
1650881740000|2022-04-25 10:15:40|555.38|552.26|554.96|551.84|555.38|552.26|554.96|551.84|0
1650881750000|2022-04-25 10:15:50|553.71|550.59|554.13|551.01|554.13|551.01|553.71|550.59|0
1650881760000|2022-04-25 10:16:00|553.82|550.7|553.5|550.38|553.92|550.8|553.5|550.38|0
1650881770000|2022-04-25 10:16:10|553.61|550.49|553.5|550.38|553.71|550.59|553.5|550.38|0
1650881780000|2022-04-25 10:16:20|553.71|550.59|554.34|551.22|554.75|551.63|553.71|550.59|0
1650881790000|2022-04-25 10:16:30|553.92|550.8|553.92|550.8|554.34|551.22|553.92|550.8|0
1650881800000|2022-04-25 10:16:40|554.13|551.01|554.34|551.22|554.34|551.22|554.03|550.91|0
1650881810000|2022-04-25 10:16:50|554.55|551.43|554.44|551.32|554.55|551.43|554.44|551.32|0
1650881820000|2022-04-25 10:17:00|554.34|551.22|554.86|551.74|554.86|551.74|554.34|551.22|0
1650881830000|2022-04-25 10:17:10|554.75|551.63|554.96|551.84|554.96|551.84|554.75|551.63|0
1650881840000|2022-04-25 10:17:20|555.07|551.95|555.7|552.58|555.7|552.58|555.07|551.95|0
1650881850000|2022-04-25 10:17:30|555.59|552.47|554.75|551.63|555.59|552.47|554.75|551.63|0
1650881860000|2022-04-25 10:17:40|554.96|551.84|554.75|551.63|554.96|551.84|554.75|551.63|0
1650881870000|2022-04-25 10:17:50|554.54|551.42|554.54|551.42|554.96|551.84|554.54|551.42|0
1650881880000|2022-04-25 10:18:00|554.75|551.63|554.65|551.53|554.86|551.74|554.65|551.53|0
1650881890000|2022-04-25 10:18:10|554.75|551.63|554.13|551.01|554.75|551.63|554.13|551.01|0
1650881900000|2022-04-25 10:18:20|553.5|550.38|553.71|550.59|553.71|550.59|553.5|550.38|0
1650881910000|2022-04-25 10:18:30|553.5|550.38|553.4|550.28|553.5|550.38|553.29|550.17|0
1650881920000|2022-04-25 10:18:40|553.5|550.38|552.98|549.86|553.5|550.38|552.98|549.86|0
1650881930000|2022-04-25 10:18:50|553.08|549.96|553.29|550.17|553.29|550.17|553.08|549.96|0
1650881940000|2022-04-25 10:19:00|553.5|550.38|553.71|550.59|553.71|550.59|553.5|550.38|0
1650881950000|2022-04-25 10:19:10|553.61|550.49|553.61|550.49|553.61|550.49|553.61|550.49|0
1650881960000|2022-04-25 10:19:20|553.4|550.28|553.29|550.17|553.5|550.38|553.29|550.17|0
1650881970000|2022-04-25 10:19:30|553.5|550.38|553.4|550.28|553.5|550.38|553.4|550.28|0
1650881980000|2022-04-25 10:19:40|553.61|550.49|553.5|550.38|553.71|550.59|553.5|550.38|0
1650881990000|2022-04-25 10:19:50|553.29|550.17|553.5|550.38|553.5|550.38|553.29|550.17|0
1650882000000|2022-04-25 10:20:00|553.71|550.59|552.56|549.44|553.71|550.59|552.56|549.44|0
1650882010000|2022-04-25 10:20:10|552.66|549.54|552.46|549.34|552.66|549.54|552.46|549.34|0
1650882020000|2022-04-25 10:20:20|552.04|548.92|552.46|549.34|552.46|549.34|552.04|548.92|0
1650882030000|2022-04-25 10:20:30|552.25|549.13|551.83|548.71|552.25|549.13|551.83|548.71|0
1650882050000|2022-04-25 10:20:50|551.94|548.82|551.94|548.82|552.04|548.92|551.94|548.82|0
1650882060000|2022-04-25 10:21:00|552.04|548.92|552.66|549.54|552.66|549.54|552.04|548.92|0
1650882070000|2022-04-25 10:21:10|552.87|549.75|553.4|550.28|553.71|550.59|552.87|549.75|0
1650882080000|2022-04-25 10:21:20|553.29|550.17|553.71|550.59|553.71|550.59|553.29|550.17|0
1650882090000|2022-04-25 10:21:30|553.61|550.49|553.61|550.49|553.71|550.59|553.61|550.49|0
1650882100000|2022-04-25 10:21:40|553.5|550.38|553.82|550.7|553.82|550.7|553.5|550.38|0
1650882110000|2022-04-25 10:21:50|553.71|550.59|553.29|550.17|553.71|550.59|553.29|550.17|0
1650882120000|2022-04-25 10:22:00|553.4|550.28|553.19|550.07|553.4|550.28|553.19|550.07|0
1650882130000|2022-04-25 10:22:10|553.29|550.17|552.56|549.44|553.29|550.17|552.56|549.44|0
1650882140000|2022-04-25 10:22:20|552.66|549.54|552.87|549.75|553.08|549.96|552.56|549.44|0
1650882150000|2022-04-25 10:22:30|553.08|549.96|553.08|549.96|553.08|549.96|552.87|549.75|0
1650882160000|2022-04-25 10:22:40|553.5|550.38|553.71|550.59|553.71|550.59|553.5|550.38|0
1650882170000|2022-04-25 10:22:50|553.61|550.49|553.5|550.38|553.61|550.49|553.5|550.38|0
1650882180000|2022-04-25 10:23:00|553.4|550.28|552.77|549.65|553.4|550.28|552.77|549.65|0
1650882190000|2022-04-25 10:23:10|553.08|549.96|552.46|549.34|553.08|549.96|552.46|549.34|0
1650882200000|2022-04-25 10:23:20|552.04|548.92|551.94|548.82|552.04|548.92|551.94|548.82|0
1650882210000|2022-04-25 10:23:30|552.04|548.92|551.62|548.5|552.04|548.92|551.62|548.5|0
1650882220000|2022-04-25 10:23:40|551.1|547.98|551.94|548.82|551.94|548.82|551.1|547.98|0
1650882230000|2022-04-25 10:23:50|551.83|548.71|552.25|549.13|552.46|549.34|551.83|548.71|0
1650882240000|2022-04-25 10:24:00|552.46|549.34|552.87|549.75|552.87|549.75|552.36|549.24|0
1650882250000|2022-04-25 10:24:10|552.66|549.54|552.56|549.44|552.66|549.54|552.46|549.34|0
1650882260000|2022-04-25 10:24:20|552.35|549.23|552.25|549.13|552.35|549.23|552.04|548.92|0
1650882270000|2022-04-25 10:24:30|552.66|549.54|552.25|549.13|552.66|549.54|552.25|549.13|0
1650882280000|2022-04-25 10:24:40|551.94|548.82|551.62|548.5|551.94|548.82|551.62|548.5|0
1650882290000|2022-04-25 10:24:50|551.83|548.71|552.25|549.13|552.25|549.13|551.83|548.71|0
1650882300000|2022-04-25 10:25:00|552.15|549.03|552.35|549.23|552.45|549.33|552.15|549.03|0
1650882310000|2022-04-25 10:25:10|552.25|549.13|552.04|548.92|552.25|549.13|552.04|548.92|0
1650882320000|2022-04-25 10:25:20|551.83|548.71|551.83|548.71|551.94|548.82|551.83|548.71|0
1650882330000|2022-04-25 10:25:30|552.04|548.92|552.25|549.13|552.25|549.13|552.04|548.92|0
1650882340000|2022-04-25 10:25:40|552.35|549.23|552.25|549.13|552.35|549.23|552.25|549.13|0
1650882350000|2022-04-25 10:25:50|552.04|548.92|551.62|548.5|552.04|548.92|551.62|548.5|0
1650882360000|2022-04-25 10:26:00|551.2|548.08|550.99|547.87|551.41|548.29|550.99|547.87|0
1650882370000|2022-04-25 10:26:10|551.83|548.71|551.83|548.71|551.83|548.71|551.83|548.71|0
1650882380000|2022-04-25 10:26:20|551.94|548.82|552.15|549.03|552.15|549.03|551.94|548.82|0
1650882390000|2022-04-25 10:26:30|552.04|548.92|552.35|549.23|552.35|549.23|552.04|548.92|0
1650882400000|2022-04-25 10:26:40|552.56|549.44|552.77|549.65|553.08|549.96|552.56|549.44|0
1650882410000|2022-04-25 10:26:50|552.87|549.75|553.08|549.96|553.08|549.96|552.87|549.75|0
1650882420000|2022-04-25 10:27:00|552.87|549.75|552.56|549.44|552.87|549.75|552.56|549.44|0
1650882430000|2022-04-25 10:27:10|552.66|549.54|552.87|549.75|552.87|549.75|552.66|549.54|0
1650882440000|2022-04-25 10:27:20|553.08|549.96|553.08|549.96|553.08|549.96|552.98|549.86|0
1650882450000|2022-04-25 10:27:30|553.19|550.07|553.29|550.17|553.29|550.17|553.08|549.96|0
1650882460000|2022-04-25 10:27:40|553.19|550.07|553.08|549.96|553.19|550.07|553.08|549.96|0
1650882480000|2022-04-25 10:28:00|553.19|550.07|552.87|549.75|553.19|550.07|552.66|549.54|0
1650882490000|2022-04-25 10:28:10|552.77|549.65|552.56|549.44|552.77|549.65|552.45|549.33|0
1650882500000|2022-04-25 10:28:20|551.94|548.82|551.83|548.71|551.94|548.82|551.62|548.5|0
1650882510000|2022-04-25 10:28:30|551.62|548.5|551.2|548.08|551.62|548.5|551.2|548.08|0
1650882520000|2022-04-25 10:28:40|551.83|548.71|552.04|548.92|552.04|548.92|551.83|548.71|0
1650882530000|2022-04-25 10:28:50|552.25|549.13|552.45|549.33|552.45|549.33|552.04|548.92|0
1650882540000|2022-04-25 10:29:00|552.25|549.13|552.35|549.23|552.45|549.33|552.25|549.13|0
1650882550000|2022-04-25 10:29:10|552.25|549.13|553.08|549.96|553.08|549.96|552.14|549.02|0
1650882560000|2022-04-25 10:29:20|553.29|550.17|553.08|549.96|553.29|550.17|553.08|549.96|0
1650882570000|2022-04-25 10:29:30|553.5|550.38|553.5|550.38|553.5|550.38|553.5|550.38|0
1650882580000|2022-04-25 10:29:40|553.08|549.96|553.29|550.17|553.5|550.38|553.08|549.96|0
1650882590000|2022-04-25 10:29:50|553.5|550.38|553.61|550.49|553.61|550.49|553.5|550.38|0
1650882600000|2022-04-25 10:30:00|553.71|550.59|554.12|551|554.33|551.21|553.71|550.59|0
1650882610000|2022-04-25 10:30:10|553.91|550.79|554.12|551|554.33|551.21|553.91|550.79|0
1650882620000|2022-04-25 10:30:20|553.91|550.79|553.91|550.79|554.12|551|553.91|550.79|0
1650882630000|2022-04-25 10:30:30|554.12|551|553.91|550.79|554.12|551|553.91|550.79|0
1650882640000|2022-04-25 10:30:40|554.12|551|553.71|550.59|554.33|551.21|553.71|550.59|0
1650882650000|2022-04-25 10:30:50|553.61|550.49|553.61|550.49|553.71|550.59|553.61|550.49|0
1650882660000|2022-04-25 10:31:00|553.08|549.96|552.87|549.75|553.08|549.96|552.87|549.75|0
1650882670000|2022-04-25 10:31:10|553.08|549.96|552.87|549.75|553.08|549.96|552.87|549.75|0
1650882680000|2022-04-25 10:31:20|552.66|549.54|553.29|550.17|553.29|550.17|552.66|549.54|0
1650882690000|2022-04-25 10:31:30|553.5|550.38|554.33|551.21|554.33|551.21|553.5|550.38|0
1650882700000|2022-04-25 10:31:40|554.12|551|554.33|551.21|554.33|551.21|554.12|551|0
1650882710000|2022-04-25 10:31:50|554.96|551.84|554.96|551.84|554.96|551.84|554.96|551.84|0
1650882720000|2022-04-25 10:32:00|555.28|552.16|555.38|552.26|555.38|552.26|555.28|552.16|0
1650882730000|2022-04-25 10:32:10|555.28|552.16|555.38|552.26|555.38|552.26|555.28|552.16|0
1650882740000|2022-04-25 10:32:20|555.59|552.47|555.59|552.47|555.8|552.68|555.38|552.26|0
1650882750000|2022-04-25 10:32:30|555.8|552.68|556|552.88|556|552.88|555.8|552.68|0
1650882760000|2022-04-25 10:32:40|557.05|553.93|557.05|553.93|557.05|553.93|557.05|553.93|0
1650882770000|2022-04-25 10:32:50|556.84|553.72|557.26|554.14|557.47|554.35|556.84|553.72|0
1650882780000|2022-04-25 10:33:00|556.21|553.09|556.42|553.3|556.53|553.41|556.21|553.09|0
1650882790000|2022-04-25 10:33:10|556.21|553.09|556.21|553.09|556.74|553.62|556.21|553.09|0
1650882800000|2022-04-25 10:33:20|555.38|552.26|555.38|552.26|555.38|552.26|555.38|552.26|0
1650882810000|2022-04-25 10:33:30|555.59|552.47|555.59|552.47|555.59|552.47|555.38|552.26|0
1650882820000|2022-04-25 10:33:40|555.38|552.26|555.79|552.67|555.79|552.67|555.38|552.26|0
1650882830000|2022-04-25 10:33:50|555.38|552.26|555.17|552.05|555.59|552.47|555.17|552.05|0
1650882840000|2022-04-25 10:34:00|556|552.88|556|552.88|556|552.88|556|552.88|0
1650882850000|2022-04-25 10:34:10|556.42|553.3|556.53|553.41|556.63|553.51|556.42|553.3|0
1650882860000|2022-04-25 10:34:20|556.42|553.3|555.79|552.67|556.42|553.3|555.79|552.67|0
1650882870000|2022-04-25 10:34:30|556.21|553.09|556.32|553.2|556.32|553.2|556.21|553.09|0
1650882880000|2022-04-25 10:34:40|557.05|553.93|557.26|554.14|557.26|554.14|557.05|553.93|0
1650882890000|2022-04-25 10:34:50|557.05|553.93|557.68|554.56|557.68|554.56|557.05|553.93|0
1650882900000|2022-04-25 10:35:00|557.79|554.67|558.1|554.98|558.1|554.98|557.79|554.67|0
1650882910000|2022-04-25 10:35:10|558|554.88|558.31|555.19|558.31|555.19|557.89|554.77|0
1650882920000|2022-04-25 10:35:20|558.21|555.09|557.79|554.67|558.21|555.09|557.68|554.56|0
1650882930000|2022-04-25 10:35:30|557.89|554.77|556.95|553.83|557.89|554.77|556.84|553.72|0
1650882940000|2022-04-25 10:35:40|557.05|553.93|556.95|553.83|557.16|554.04|556.95|553.83|0
1650882950000|2022-04-25 10:35:50|556.63|553.51|556.32|553.2|556.63|553.51|556|552.88|0
1650882960000|2022-04-25 10:36:00|556.42|553.3|556.21|553.09|556.42|553.3|556.21|553.09|0
1650882970000|2022-04-25 10:36:10|555.59|552.47|554.96|551.84|555.59|552.47|554.96|551.84|0
1650882980000|2022-04-25 10:36:20|554.44|551.32|554.33|551.21|554.54|551.42|554.33|551.21|0
1650882990000|2022-04-25 10:36:30|554.54|551.42|554.54|551.42|554.75|551.63|554.54|551.42|0
1650883000000|2022-04-25 10:36:40|554.75|551.63|555.58|552.46|555.58|552.46|554.75|551.63|0
1650883010000|2022-04-25 10:36:50|555.38|552.26|556.21|553.09|556.21|553.09|555.38|552.26|0
1650883020000|2022-04-25 10:37:00|556.42|553.3|557.26|554.14|557.26|554.14|556.42|553.3|0
1650883030000|2022-04-25 10:37:10|558.21|555.09|558.21|555.09|558.21|555.09|558.1|554.98|0
1650883040000|2022-04-25 10:37:20|558.42|555.3|558.93|555.81|559.14|556.02|558.42|555.3|0
1650883050000|2022-04-25 10:37:30|559.14|556.02|559.35|556.23|559.35|556.23|558.93|555.81|0
1650883060000|2022-04-25 10:37:40|558.52|555.4|558.31|555.19|558.52|555.4|558.31|555.19|0
1650883070000|2022-04-25 10:37:50|558.52|555.4|558.62|555.5|558.73|555.61|558.52|555.4|0
1650883080000|2022-04-25 10:38:00|558.31|555.19|558|554.88|558.31|555.19|558|554.88|0
1650883090000|2022-04-25 10:38:10|557.89|554.77|558.45|555.33|558.45|555.33|557.68|554.56|0
1650883100000|2022-04-25 10:38:20|558.66|555.54|558.87|555.75|558.98|555.86|558.66|555.54|0
1650883110000|2022-04-25 10:38:30|558.98|555.86|558.66|555.54|558.98|555.86|558.66|555.54|0
1650883120000|2022-04-25 10:38:40|558.87|555.75|557.83|554.71|558.87|555.75|557.83|554.71|0
1650883130000|2022-04-25 10:38:50|558.03|554.91|558.45|555.33|558.45|555.33|558.03|554.91|0
1650883140000|2022-04-25 10:39:00|558.24|555.12|558.03|554.91|558.24|555.12|558.03|554.91|0
1650883150000|2022-04-25 10:39:10|558.24|555.12|558.24|555.12|558.66|555.54|558.24|555.12|0
1650883160000|2022-04-25 10:39:20|558.35|555.23|558.66|555.54|558.66|555.54|558.35|555.23|0
1650883170000|2022-04-25 10:39:30|558.77|555.65|559.08|555.96|559.08|555.96|558.66|555.54|0
1650883180000|2022-04-25 10:39:40|558.98|555.86|559.29|556.17|559.29|556.17|558.98|555.86|0
1650883200000|2022-04-25 10:40:00|559.4|556.28|559.5|556.38|559.5|556.38|559.4|556.28|0
1650883210000|2022-04-25 10:40:10|559.71|556.59|559.08|555.96|559.91|556.79|559.08|555.96|0
1650883220000|2022-04-25 10:40:20|558.87|555.75|558.87|555.75|558.87|555.75|558.66|555.54|0
1650883230000|2022-04-25 10:40:30|559.08|555.96|559.29|556.17|559.29|556.17|559.08|555.96|0
1650883240000|2022-04-25 10:40:40|559.5|556.38|558.87|555.75|559.5|556.38|558.87|555.75|0
1650883250000|2022-04-25 10:40:50|559.08|555.96|559.29|556.17|559.29|556.17|559.08|555.96|0
1650883260000|2022-04-25 10:41:00|559.08|555.96|558.87|555.75|559.29|556.17|558.87|555.75|0
1650883270000|2022-04-25 10:41:10|558.45|555.33|558.66|555.54|558.66|555.54|558.45|555.33|0
1650883280000|2022-04-25 10:41:20|558.45|555.33|558.24|555.12|558.45|555.33|558.03|554.91|0
1650883290000|2022-04-25 10:41:30|558.35|555.23|558.45|555.33|558.66|555.54|558.35|555.23|0
1650883300000|2022-04-25 10:41:40|558.24|555.12|558.24|555.12|558.45|555.33|558.24|555.12|0
1650883310000|2022-04-25 10:41:50|558.45|555.33|558.45|555.33|558.66|555.54|558.45|555.33|0
1650883320000|2022-04-25 10:42:00|558.66|555.54|558.98|555.86|559.08|555.96|558.66|555.54|0
1650883330000|2022-04-25 10:42:10|558.66|555.54|558.66|555.54|558.66|555.54|558.66|555.54|0
1650883340000|2022-04-25 10:42:20|558.87|555.75|558.98|555.86|559.08|555.96|558.87|555.75|0
1650883350000|2022-04-25 10:42:30|558.87|555.75|558.66|555.54|558.87|555.75|558.66|555.54|0
1650883360000|2022-04-25 10:42:40|558.45|555.33|558.45|555.33|558.45|555.33|558.45|555.33|0
1650883370000|2022-04-25 10:42:50|558.87|555.75|559.29|556.17|559.29|556.17|558.87|555.75|0
1650883380000|2022-04-25 10:43:00|559.4|556.28|559.91|556.79|559.91|556.79|559.4|556.28|0
1650883390000|2022-04-25 10:43:10|559.7|556.58|559.5|556.38|559.7|556.58|559.5|556.38|0
1650883400000|2022-04-25 10:43:20|559.29|556.17|558.87|555.75|559.29|556.17|558.87|555.75|0
1650883410000|2022-04-25 10:43:30|559.08|555.96|559.08|555.96|559.08|555.96|559.08|555.96|0
1650883420000|2022-04-25 10:43:40|558.98|555.86|558.98|555.86|558.98|555.86|558.98|555.86|0
1650883430000|2022-04-25 10:43:50|558.87|555.75|558.66|555.54|558.87|555.75|558.45|555.33|0
1650883440000|2022-04-25 10:44:00|558.87|555.75|559.08|555.96|559.08|555.96|558.87|555.75|0
1650883450000|2022-04-25 10:44:10|559.5|556.38|559.29|556.17|559.6|556.48|559.29|556.17|0
1650883460000|2022-04-25 10:44:20|559.6|556.48|559.7|556.58|559.7|556.58|559.6|556.48|0
1650883470000|2022-04-25 10:44:30|559.6|556.48|559.5|556.38|559.6|556.48|559.5|556.38|0
1650883480000|2022-04-25 10:44:40|559.49|556.37|559.7|556.58|559.7|556.58|559.49|556.37|0
1650883490000|2022-04-25 10:44:50|559.49|556.37|559.49|556.37|559.49|556.37|559.49|556.37|0
1650883500000|2022-04-25 10:45:00|559.7|556.58|559.08|555.96|559.7|556.58|558.87|555.75|0
1650883510000|2022-04-25 10:45:10|559.29|556.17|559.08|555.96|559.29|556.17|558.66|555.54|0
1650883520000|2022-04-25 10:45:20|559.29|556.17|558.45|555.33|559.29|556.17|558.45|555.33|0
1650883530000|2022-04-25 10:45:30|558.03|554.91|558.03|554.91|558.03|554.91|558.03|554.91|0
1650883540000|2022-04-25 10:45:40|557.61|554.49|557.61|554.49|557.61|554.49|557.61|554.49|0
1650883550000|2022-04-25 10:45:50|557.72|554.6|558.03|554.91|558.24|555.12|557.72|554.6|0
1650883560000|2022-04-25 10:46:00|558.24|555.12|559.39|556.27|559.39|556.27|558.24|555.12|0
1650883570000|2022-04-25 10:46:10|559.49|556.37|559.49|556.37|559.7|556.58|559.49|556.37|0
1650883580000|2022-04-25 10:46:20|559.7|556.58|558.87|555.75|559.7|556.58|558.87|555.75|0
1650883590000|2022-04-25 10:46:30|558.45|555.33|558.03|554.91|558.45|555.33|558.03|554.91|0
1650883600000|2022-04-25 10:46:40|557.93|554.81|557.41|554.29|557.93|554.81|557.41|554.29|0
1650883610000|2022-04-25 10:46:50|557.61|554.49|556.99|553.87|557.61|554.49|556.99|553.87|0
1650883620000|2022-04-25 10:47:00|556.78|553.66|557.1|553.98|557.2|554.08|556.78|553.66|0
1650883630000|2022-04-25 10:47:10|556.99|553.87|556.99|553.87|556.99|553.87|556.89|553.77|0
1650883640000|2022-04-25 10:47:20|557.41|554.29|557.82|554.7|557.82|554.7|557.41|554.29|0
1650883650000|2022-04-25 10:47:30|558.03|554.91|558.14|555.02|558.24|555.12|558.03|554.91|0
1650883660000|2022-04-25 10:47:40|558.66|555.54|558.45|555.33|558.66|555.54|558.45|555.33|0
1650883670000|2022-04-25 10:47:50|558.24|555.12|557.82|554.7|558.24|555.12|557.82|554.7|0
1650883680000|2022-04-25 10:48:00|558.24|555.12|558.45|555.33|558.45|555.33|558.24|555.12|0
1650883690000|2022-04-25 10:48:10|558.66|555.54|559.08|555.96|559.08|555.96|558.66|555.54|0
1650883700000|2022-04-25 10:48:20|558.87|555.75|558.77|555.65|559.49|556.37|558.77|555.65|0
1650883710000|2022-04-25 10:48:30|558.66|555.54|558.24|555.12|558.66|555.54|558.24|555.12|0
1650883720000|2022-04-25 10:48:40|558.03|554.91|557.61|554.49|558.03|554.91|557.61|554.49|0
1650883730000|2022-04-25 10:48:50|557.82|554.7|557.51|554.39|558.03|554.91|557.51|554.39|0
1650883740000|2022-04-25 10:49:00|557.61|554.49|557.2|554.08|557.61|554.49|557.2|554.08|0
1650883760000|2022-04-25 10:49:20|556.78|553.66|557.2|554.08|557.2|554.08|556.78|553.66|0
1650883770000|2022-04-25 10:49:30|557.41|554.29|557.61|554.49|557.61|554.49|557.41|554.29|0
1650883780000|2022-04-25 10:49:40|557.4|554.28|557.61|554.49|557.61|554.49|557.4|554.28|0
1650883790000|2022-04-25 10:49:50|556.57|553.45|556.78|553.66|556.89|553.77|556.57|553.45|0
1650883800000|2022-04-25 10:50:00|556.99|553.87|556.78|553.66|557.2|554.08|556.78|553.66|0
1650883810000|2022-04-25 10:50:10|556.36|553.24|556.15|553.03|556.57|553.45|556.15|553.03|0
1650883820000|2022-04-25 10:50:20|555.74|552.62|555.74|552.62|555.74|552.62|555.74|552.62|0
1650883830000|2022-04-25 10:50:30|555.53|552.41|555.11|551.99|555.53|552.41|555.11|551.99|0
1650883840000|2022-04-25 10:50:40|555.22|552.1|555.11|551.99|555.32|552.2|555.11|551.99|0
1650883850000|2022-04-25 10:50:50|555.32|552.2|555.53|552.41|555.53|552.41|555.32|552.2|0
1650883860000|2022-04-25 10:51:00|555.74|552.62|555.64|552.52|555.74|552.62|555.64|552.52|0
1650883870000|2022-04-25 10:51:10|555.94|552.82|555.84|552.72|555.94|552.82|555.84|552.72|0
1650883880000|2022-04-25 10:51:20|555.11|551.99|555.32|552.2|555.32|552.2|555.11|551.99|0
1650883890000|2022-04-25 10:51:30|555.11|551.99|554.9|551.78|555.11|551.99|554.9|551.78|0
1650883900000|2022-04-25 10:51:40|554.69|551.57|555.11|551.99|555.11|551.99|554.69|551.57|0
1650883910000|2022-04-25 10:51:50|555.22|552.1|555.43|552.31|555.43|552.31|555.22|552.1|0
1650883920000|2022-04-25 10:52:00|555.32|552.2|555.32|552.2|555.53|552.41|555.32|552.2|0
1650883930000|2022-04-25 10:52:10|555.11|551.99|554.9|551.78|555.11|551.99|554.49|551.37|0
1650883940000|2022-04-25 10:52:20|554.69|551.57|554.9|551.78|555.01|551.89|554.69|551.57|0
1650883950000|2022-04-25 10:52:30|555.11|551.99|554.69|551.57|555.11|551.99|554.69|551.57|0
1650883960000|2022-04-25 10:52:40|554.9|551.78|555.11|551.99|555.11|551.99|554.9|551.78|0
1650883970000|2022-04-25 10:52:50|555.32|552.2|554.9|551.78|555.32|552.2|554.9|551.78|0
1650883980000|2022-04-25 10:53:00|555.11|551.99|555.53|552.41|555.53|552.41|555.11|551.99|0
1650883990000|2022-04-25 10:53:10|555.94|552.82|555.94|552.82|555.94|552.82|555.74|552.62|0
1650884000000|2022-04-25 10:53:20|555.74|552.62|555.74|552.62|555.94|552.82|555.74|552.62|0
1650884010000|2022-04-25 10:53:30|555.94|552.82|556.15|553.03|556.15|553.03|555.94|552.82|0
1650884020000|2022-04-25 10:53:40|556.57|553.45|556.78|553.66|556.78|553.66|556.57|553.45|0
1650884030000|2022-04-25 10:53:50|556.57|553.45|556.78|553.66|556.78|553.66|556.57|553.45|0
1650884040000|2022-04-25 10:54:00|556.57|553.45|556.15|553.03|556.57|553.45|556.15|553.03|0
1650884050000|2022-04-25 10:54:10|556.36|553.24|556.57|553.45|556.57|553.45|556.36|553.24|0
1650884060000|2022-04-25 10:54:20|556.78|553.66|556.78|553.66|556.78|553.66|556.57|553.45|0
1650884070000|2022-04-25 10:54:30|557.4|554.28|558.03|554.91|558.03|554.91|557.4|554.28|0
1650884080000|2022-04-25 10:54:40|557.4|554.28|557.4|554.28|557.61|554.49|557.4|554.28|0
1650884090000|2022-04-25 10:54:50|557.19|554.07|557.09|553.97|557.4|554.28|557.09|553.97|0
1650884100000|2022-04-25 10:55:00|557.19|554.07|556.36|553.24|557.19|554.07|556.36|553.24|0
1650884130000|2022-04-25 10:55:30|556.26|553.14|556.99|553.87|556.99|553.87|556.26|553.14|0
1650884140000|2022-04-25 10:55:40|557.19|554.07|556.99|553.87|557.19|554.07|556.99|553.87|0
1650884150000|2022-04-25 10:55:50|556.78|553.66|556.99|553.87|556.99|553.87|556.78|553.66|0
1650884160000|2022-04-25 10:56:00|557.09|553.97|556.78|553.66|557.09|553.97|556.78|553.66|0
1650884170000|2022-04-25 10:56:10|556.57|553.45|556.05|552.93|556.78|553.66|556.05|552.93|0
1650884180000|2022-04-25 10:56:20|555.94|552.82|555.94|552.82|556.15|553.03|555.94|552.82|0
1650884190000|2022-04-25 10:56:30|555.84|552.72|555.84|552.72|555.84|552.72|555.84|552.72|0
1650884200000|2022-04-25 10:56:40|555.73|552.61|555.32|552.2|555.73|552.61|555.11|551.99|0
1650884210000|2022-04-25 10:56:50|555.11|551.99|555.32|552.2|555.32|552.2|555.11|551.99|0
1650884220000|2022-04-25 10:57:00|555.53|552.41|555.53|552.41|555.53|552.41|555.32|552.2|0
1650884230000|2022-04-25 10:57:10|555.43|552.31|555.32|552.2|555.43|552.31|555.32|552.2|0
1650884240000|2022-04-25 10:57:20|555.11|551.99|555.11|551.99|555.32|552.2|555.11|551.99|0
1650884250000|2022-04-25 10:57:30|554.9|551.78|554.9|551.78|554.9|551.78|554.69|551.57|0
1650884260000|2022-04-25 10:57:40|555.11|551.99|556.36|553.24|556.36|553.24|555.11|551.99|0
1650884270000|2022-04-25 10:57:50|556.78|553.66|557.19|554.07|557.19|554.07|556.78|553.66|0
1650884280000|2022-04-25 10:58:00|557.82|554.7|557.51|554.39|557.93|554.81|557.3|554.18|0
1650884290000|2022-04-25 10:58:10|557.4|554.28|557.51|554.39|557.61|554.49|557.4|554.28|0
1650884300000|2022-04-25 10:58:20|557.61|554.49|557.4|554.28|557.82|554.7|557.4|554.28|0
1650884310000|2022-04-25 10:58:30|557.82|554.7|557.61|554.49|557.82|554.7|557.61|554.49|0
1650884320000|2022-04-25 10:58:40|557.4|554.28|557.09|553.97|557.4|554.28|557.09|553.97|0
1650884330000|2022-04-25 10:58:50|556.78|553.66|556.57|553.45|556.78|553.66|556.57|553.45|0
1650884350000|2022-04-25 10:59:10|556.36|553.24|554.9|551.78|556.36|553.24|554.9|551.78|0
1650884360000|2022-04-25 10:59:20|554.48|551.36|553.65|550.53|554.48|551.36|553.65|550.53|0
1650884370000|2022-04-25 10:59:30|553.86|550.74|554.28|551.16|554.28|551.16|553.86|550.74|0
1650884380000|2022-04-25 10:59:40|553.97|550.85|553.97|550.85|554.07|550.95|553.97|550.85|0
1650884390000|2022-04-25 10:59:50|553.86|550.74|553.76|550.64|553.86|550.74|553.65|550.53|0
1650884400000|2022-04-25 11:00:00|553.65|550.53|553.86|550.74|553.86|550.74|553.23|550.11|0
1650884410000|2022-04-25 11:00:10|553.44|550.32|553.97|550.85|554.07|550.95|553.44|550.32|0
1650884420000|2022-04-25 11:00:20|553.86|550.74|553.13|550.01|553.86|550.74|553.13|550.01|0
1650884430000|2022-04-25 11:00:30|553.23|550.11|552.82|549.7|553.23|550.11|552.82|549.7|0
1650884440000|2022-04-25 11:00:40|553.03|549.91|553.44|550.32|553.44|550.32|553.03|549.91|0
1650884450000|2022-04-25 11:00:50|553.65|550.53|552.82|549.7|553.65|550.53|552.61|549.49|0
1650884460000|2022-04-25 11:01:00|553.03|549.91|552.61|549.49|553.03|549.91|552.61|549.49|0
1650884470000|2022-04-25 11:01:10|552.82|549.7|553.65|550.53|553.65|550.53|552.82|549.7|0
1650884480000|2022-04-25 11:01:20|553.23|550.11|552.93|549.81|553.23|550.11|552.93|549.81|0
1650884490000|2022-04-25 11:01:30|553.23|550.11|552.61|549.49|553.23|550.11|552.61|549.49|0
1650884500000|2022-04-25 11:01:40|552.93|549.81|552.61|549.49|553.23|550.11|552.61|549.49|0
1650884510000|2022-04-25 11:01:50|552.4|549.28|551.57|548.45|552.4|549.28|551.57|548.45|0
1650884520000|2022-04-25 11:02:00|551.78|548.66|552.61|549.49|553.03|549.91|551.78|548.66|0
1650884530000|2022-04-25 11:02:10|552.3|549.18|552.4|549.28|552.61|549.49|552.3|549.18|0
1650884540000|2022-04-25 11:02:20|552.61|549.49|552.51|549.39|552.61|549.49|552.51|549.39|0
1650884550000|2022-04-25 11:02:30|552.82|549.7|552.61|549.49|553.03|549.91|552.61|549.49|0
1650884560000|2022-04-25 11:02:40|552.4|549.28|552.4|549.28|552.4|549.28|552.4|549.28|0
1650884570000|2022-04-25 11:02:50|551.99|548.87|552.3|549.18|552.3|549.18|551.99|548.87|0
1650884580000|2022-04-25 11:03:00|552.4|549.28|552.82|549.7|553.03|549.91|552.4|549.28|0
1650884590000|2022-04-25 11:03:10|552.61|549.49|553.65|550.53|553.65|550.53|552.61|549.49|0
1650884600000|2022-04-25 11:03:20|553.23|550.11|552.72|549.6|553.34|550.22|552.72|549.6|0
1650884610000|2022-04-25 11:03:30|552.61|549.49|553.03|549.91|553.03|549.91|552.61|549.49|0
1650884620000|2022-04-25 11:03:40|553.13|550.01|552.82|549.7|553.13|550.01|552.82|549.7|0
1650884630000|2022-04-25 11:03:50|552.4|549.28|552.4|549.28|552.4|549.28|552.4|549.28|0
1650884640000|2022-04-25 11:04:00|552.61|549.49|552.61|549.49|552.61|549.49|552.19|549.07|0
1650884650000|2022-04-25 11:04:10|552.4|549.28|552.51|549.39|552.51|549.39|552.4|549.28|0
1650884660000|2022-04-25 11:04:20|552.61|549.49|552.72|549.6|552.72|549.6|552.61|549.49|0
1650884670000|2022-04-25 11:04:30|552.82|549.7|553.44|550.32|553.44|550.32|552.82|549.7|0
1650884680000|2022-04-25 11:04:40|553.34|550.22|553.34|550.22|553.34|550.22|553.34|550.22|0
1650884690000|2022-04-25 11:04:50|553.44|550.32|552.82|549.7|553.44|550.32|552.82|549.7|0
1650884700000|2022-04-25 11:05:00|553.03|549.91|552.93|549.81|553.03|549.91|552.82|549.7|0
1650884710000|2022-04-25 11:05:10|553.03|549.91|553.13|550.01|553.23|550.11|553.03|549.91|0
1650884720000|2022-04-25 11:05:20|553.03|549.91|553.65|550.53|553.65|550.53|553.03|549.91|0
1650884730000|2022-04-25 11:05:30|553.55|550.43|553.44|550.32|553.55|550.43|553.44|550.32|0
1650884740000|2022-04-25 11:05:40|553.55|550.43|554.17|551.05|554.27|551.15|553.55|550.43|0
1650884750000|2022-04-25 11:05:50|553.65|550.53|554.07|550.95|554.07|550.95|553.65|550.53|0
1650884760000|2022-04-25 11:06:00|553.86|550.74|554.48|551.36|554.48|551.36|553.86|550.74|0
1650884770000|2022-04-25 11:06:10|554.38|551.26|554.48|551.36|554.9|551.78|554.27|551.15|0
1650884780000|2022-04-25 11:06:20|554.27|551.15|554.69|551.57|554.69|551.57|554.27|551.15|0
1650884790000|2022-04-25 11:06:30|554.9|551.78|554.48|551.36|554.9|551.78|554.48|551.36|0
1650884800000|2022-04-25 11:06:40|554.38|551.26|554.9|551.78|554.9|551.78|554.38|551.26|0
1650884810000|2022-04-25 11:06:50|554.69|551.57|555.01|551.89|555.01|551.89|554.69|551.57|0
1650884820000|2022-04-25 11:07:00|554.9|551.78|555.01|551.89|555.01|551.89|554.9|551.78|0
1650884830000|2022-04-25 11:07:10|554.9|551.78|554.9|551.78|554.9|551.78|554.9|551.78|0
1650884840000|2022-04-25 11:07:20|555.01|551.89|554.9|551.78|555.11|551.99|554.9|551.78|0
1650884850000|2022-04-25 11:07:30|555.11|551.99|555.31|552.19|555.31|552.19|555.11|551.99|0
1650884860000|2022-04-25 11:07:40|554.9|551.78|554.69|551.57|554.9|551.78|554.69|551.57|0
1650884870000|2022-04-25 11:07:50|554.8|551.68|554.9|551.78|554.9|551.78|554.8|551.68|0
1650884880000|2022-04-25 11:08:00|554.69|551.57|554.69|551.57|554.69|551.57|554.69|551.57|0
1650884890000|2022-04-25 11:08:10|554.9|551.78|554.69|551.57|554.9|551.78|554.69|551.57|0
1650884900000|2022-04-25 11:08:20|554.48|551.36|554.48|551.36|554.48|551.36|554.48|551.36|0
1650884910000|2022-04-25 11:08:30|555.11|551.99|555.11|551.99|555.31|552.19|554.9|551.78|0
1650884920000|2022-04-25 11:08:40|555.31|552.19|555.84|552.72|555.84|552.72|555.31|552.19|0
1650884930000|2022-04-25 11:08:50|555.94|552.82|556.77|553.65|556.77|553.65|555.94|552.82|0
1650884940000|2022-04-25 11:09:00|556.98|553.86|556.77|553.65|556.98|553.86|556.77|553.65|0
1650884950000|2022-04-25 11:09:10|556.46|553.34|556.36|553.24|556.56|553.44|556.36|553.24|0
1650884960000|2022-04-25 11:09:20|556.15|553.03|556.56|553.44|556.56|553.44|555.94|552.82|0
1650884970000|2022-04-25 11:09:30|556.77|553.65|556.77|553.65|556.77|553.65|556.77|553.65|0
1650884980000|2022-04-25 11:09:40|556.98|553.86|557.61|554.49|557.61|554.49|556.98|553.86|0
1650884990000|2022-04-25 11:09:50|557.4|554.28|556.77|553.65|557.4|554.28|556.77|553.65|0
1650885000000|2022-04-25 11:10:00|556.56|553.44|556.56|553.44|556.56|553.44|556.46|553.34|0
1650885010000|2022-04-25 11:10:10|556.36|553.24|555.52|552.4|556.36|553.24|555.52|552.4|0
1650885020000|2022-04-25 11:10:20|555.73|552.61|555.52|552.4|555.73|552.61|555.52|552.4|0
1650885030000|2022-04-25 11:10:30|555.73|552.61|556.05|552.93|556.05|552.93|555.73|552.61|0
1650885040000|2022-04-25 11:10:40|556.15|553.03|557.09|553.97|557.09|553.97|556.15|553.03|0
1650885050000|2022-04-25 11:10:50|557.82|554.7|557.82|554.7|558.23|555.11|557.82|554.7|0
1650885060000|2022-04-25 11:11:00|558.03|554.91|557.4|554.28|558.03|554.91|557.4|554.28|0
1650885070000|2022-04-25 11:11:10|557.61|554.49|557.72|554.6|557.82|554.7|557.61|554.49|0
1650885080000|2022-04-25 11:11:20|557.82|554.7|557.4|554.28|557.82|554.7|557.4|554.28|0
1650885090000|2022-04-25 11:11:30|557.61|554.49|557.19|554.07|557.61|554.49|557.19|554.07|0
1650885100000|2022-04-25 11:11:40|557.51|554.39|557.61|554.49|557.61|554.49|557.4|554.28|0
1650885110000|2022-04-25 11:11:50|557.4|554.28|557.82|554.7|557.82|554.7|557.4|554.28|0
1650885120000|2022-04-25 11:12:00|558.02|554.9|557.82|554.7|558.02|554.9|557.82|554.7|0
1650885130000|2022-04-25 11:12:10|558.02|554.9|557.92|554.8|558.02|554.9|557.92|554.8|0
1650885140000|2022-04-25 11:12:20|557.82|554.7|558.23|555.11|558.23|555.11|557.82|554.7|0
1650885150000|2022-04-25 11:12:30|558.44|555.32|558.44|555.32|558.44|555.32|558.44|555.32|0
1650885160000|2022-04-25 11:12:40|558.65|555.53|558.65|555.53|558.65|555.53|558.65|555.53|0
1650885170000|2022-04-25 11:12:50|558.86|555.74|558.86|555.74|558.86|555.74|558.86|555.74|0
1650885180000|2022-04-25 11:13:00|558.44|555.32|558.44|555.32|558.65|555.53|558.23|555.11|0
1650885190000|2022-04-25 11:13:10|558.02|554.9|557.82|554.7|558.02|554.9|557.82|554.7|0
1650885200000|2022-04-25 11:13:20|557.4|554.28|557.82|554.7|557.82|554.7|557.4|554.28|0
1650885210000|2022-04-25 11:13:30|557.72|554.6|558.02|554.9|558.02|554.9|557.61|554.49|0
1650885220000|2022-04-25 11:13:40|557.82|554.7|558.02|554.9|558.02|554.9|557.82|554.7|0
1650885230000|2022-04-25 11:13:50|557.92|554.8|558.23|555.11|558.23|555.11|557.82|554.7|0
1650885240000|2022-04-25 11:14:00|558.44|555.32|558.23|555.11|558.44|555.32|558.23|555.11|0
1650885250000|2022-04-25 11:14:10|558.44|555.32|558.44|555.32|558.44|555.32|558.23|555.11|0
1650885260000|2022-04-25 11:14:20|558.65|555.53|558.97|555.85|559.28|556.16|558.65|555.53|0
1650885270000|2022-04-25 11:14:30|558.44|555.32|558.86|555.74|558.86|555.74|558.44|555.32|0
1650885280000|2022-04-25 11:14:40|559.07|555.95|559.07|555.95|559.28|556.16|559.07|555.95|0
1650885290000|2022-04-25 11:14:50|558.86|555.74|559.49|556.37|559.49|556.37|558.86|555.74|0
1650885300000|2022-04-25 11:15:00|559.7|556.58|559.6|556.48|559.9|556.78|559.6|556.48|0
1650885310000|2022-04-25 11:15:10|559.7|556.58|558.44|555.32|559.7|556.58|558.44|555.32|0
1650885320000|2022-04-25 11:15:20|558.23|555.11|559.07|555.95|559.07|555.95|558.23|555.11|0
1650885330000|2022-04-25 11:15:30|559.28|556.16|559.49|556.37|559.49|556.37|559.07|555.95|0
1650885340000|2022-04-25 11:15:40|559.7|556.58|559.7|556.58|559.9|556.78|559.7|556.58|0
1650885350000|2022-04-25 11:15:50|559.49|556.37|559.49|556.37|559.49|556.37|559.28|556.16|0
1650885360000|2022-04-25 11:16:00|559.7|556.58|559.7|556.58|559.9|556.78|559.7|556.58|0
1650885370000|2022-04-25 11:16:10|559.49|556.37|559.07|555.95|559.49|556.37|559.07|555.95|0
1650885380000|2022-04-25 11:16:20|559.28|556.16|559.9|556.78|559.9|556.78|559.28|556.16|0
1650885390000|2022-04-25 11:16:30|559.7|556.58|559.7|556.58|559.7|556.58|559.7|556.58|0
1650885400000|2022-04-25 11:16:40|559.49|556.37|559.49|556.37|559.49|556.37|559.49|556.37|0
1650885410000|2022-04-25 11:16:50|559.39|556.27|559.28|556.16|559.39|556.27|559.28|556.16|0
1650885420000|2022-04-25 11:17:00|559.49|556.37|559.69|556.57|559.69|556.57|559.28|556.16|0
1650885430000|2022-04-25 11:17:10|559.8|556.68|559.69|556.57|559.8|556.68|559.69|556.57|0
1650885440000|2022-04-25 11:17:20|559.9|556.78|560.11|556.99|560.11|556.99|559.69|556.57|0
1650885450000|2022-04-25 11:17:30|560.32|557.2|560.32|557.2|560.32|557.2|560.11|556.99|0
1650885460000|2022-04-25 11:17:40|560.11|556.99|560.32|557.2|560.32|557.2|560.11|556.99|0
1650885470000|2022-04-25 11:17:50|561.37|558.25|560.95|557.83|561.58|558.46|560.95|557.83|0
1650885480000|2022-04-25 11:18:00|561.16|558.04|561.58|558.46|561.58|558.46|561.16|558.04|0
1650885490000|2022-04-25 11:18:10|561.37|558.25|561.79|558.67|561.79|558.67|561.37|558.25|0
1650885500000|2022-04-25 11:18:20|561.58|558.46|562.62|559.5|562.62|559.5|561.58|558.46|0
1650885510000|2022-04-25 11:18:30|562.42|559.3|562.31|559.19|562.42|559.3|562.31|559.19|0
1650885520000|2022-04-25 11:18:40|562.41|559.29|562.62|559.5|562.62|559.5|562.41|559.29|0
1650885530000|2022-04-25 11:18:50|562.41|559.29|562.62|559.5|562.62|559.5|562.41|559.29|0
1650885540000|2022-04-25 11:19:00|562.83|559.71|562.62|559.5|562.83|559.71|562.21|559.09|0
1650885550000|2022-04-25 11:19:10|562.21|559.09|562.21|559.09|562.21|559.09|562.21|559.09|0
1650885560000|2022-04-25 11:19:20|562.31|559.19|562.21|559.09|562.62|559.5|562.21|559.09|0
1650885570000|2022-04-25 11:19:30|562.1|558.98|562|558.88|562.1|558.98|562|558.88|0
1650885580000|2022-04-25 11:19:40|562.21|559.09|562.62|559.5|562.62|559.5|562.21|559.09|0
1650885590000|2022-04-25 11:19:50|562.41|559.29|562.41|559.29|562.62|559.5|562.41|559.29|0
1650885600000|2022-04-25 11:20:00|562|558.88|562|558.88|562|558.88|562|558.88|0
1650885610000|2022-04-25 11:20:10|561.79|558.67|561.16|558.04|561.79|558.67|561.16|558.04|0
1650885620000|2022-04-25 11:20:20|560.95|557.83|561.16|558.04|561.16|558.04|560.95|557.83|0
1650885630000|2022-04-25 11:20:30|561.37|558.25|561.37|558.25|561.37|558.25|561.37|558.25|0
1650885640000|2022-04-25 11:20:40|561.58|558.46|561.79|558.67|561.79|558.67|561.37|558.25|0
1650885650000|2022-04-25 11:20:50|562.41|559.29|562.62|559.5|562.83|559.71|562.41|559.29|0
1650885660000|2022-04-25 11:21:00|562.52|559.4|562.62|559.5|562.62|559.5|562.41|559.29|0
1650885670000|2022-04-25 11:21:10|562.41|559.29|562.41|559.29|562.41|559.29|562|558.88|0
1650885680000|2022-04-25 11:21:20|562.2|559.08|562.62|559.5|562.62|559.5|562.2|559.08|0
1650885690000|2022-04-25 11:21:30|562.2|559.08|562.2|559.08|562.2|559.08|562.2|559.08|0
1650885700000|2022-04-25 11:21:40|562.31|559.19|562.62|559.5|562.62|559.5|562.31|559.19|0
1650885710000|2022-04-25 11:21:50|562.83|559.71|562.83|559.71|562.83|559.71|562.83|559.71|0
1650885720000|2022-04-25 11:22:00|562.62|559.5|562.41|559.29|562.62|559.5|562.41|559.29|0
1650885730000|2022-04-25 11:22:10|562.62|559.5|562.31|559.19|562.62|559.5|562.31|559.19|0
1650885740000|2022-04-25 11:22:20|561.58|558.46|561.06|557.94|561.58|558.46|561.06|557.94|0
1650885750000|2022-04-25 11:22:30|561.16|558.04|560.95|557.83|561.16|558.04|560.95|557.83|0
1650885760000|2022-04-25 11:22:40|560.74|557.62|560.11|556.99|560.74|557.62|560.11|556.99|0
1650885770000|2022-04-25 11:22:50|558.86|555.74|552.19|549.07|558.86|555.74|552.19|549.07|0
1650885780000|2022-04-25 11:23:00|552.92|549.8|550.94|547.82|552.92|549.8|550.94|547.82|0
1650885790000|2022-04-25 11:23:10|550.73|547.61|550.53|547.41|551.98|548.86|550.53|547.41|0
1650885800000|2022-04-25 11:23:20|551.77|548.65|553.75|550.63|553.75|550.63|551.77|548.65|0
1650885810000|2022-04-25 11:23:30|553.34|550.22|551.98|548.86|553.34|550.22|550.94|547.82|0
1650885820000|2022-04-25 11:23:40|551.05|547.93|550.11|546.99|551.05|547.93|549.9|546.78|0
1650885830000|2022-04-25 11:23:50|550.73|547.61|552.4|549.28|552.4|549.28|550.63|547.51|0
1650885840000|2022-04-25 11:24:00|550.94|547.82|548.87|545.75|550.94|547.82|548.87|545.75|0
1650885850000|2022-04-25 11:24:10|548.19|545.07|547.26|544.14|548.19|545.07|546.85|543.73|0
1650885860000|2022-04-25 11:24:20|546.53|543.41|545.91|542.79|546.74|543.62|545.91|542.79|0
1650885870000|2022-04-25 11:24:30|547.15|544.03|547.71|544.59|547.71|544.59|546.53|543.41|0
1650885880000|2022-04-25 11:24:40|549.16|546.04|549.99|546.87|549.99|546.87|549.16|546.04|0
1650885890000|2022-04-25 11:24:50|549.57|546.45|548.49|545.37|549.78|546.66|548.49|545.37|0
1650885900000|2022-04-25 11:25:00|548.59|545.47|547.86|544.74|548.59|545.47|547.24|544.12|0
1650885910000|2022-04-25 11:25:10|548.28|545.16|549.22|546.1|549.22|546.1|548.28|545.16|0
1650885920000|2022-04-25 11:25:20|548.28|545.16|548.9|545.78|548.9|545.78|548.28|545.16|0
1650885930000|2022-04-25 11:25:30|548.8|545.68|549.32|546.2|549.32|546.2|548.8|545.68|0
1650885940000|2022-04-25 11:25:40|549.53|546.41|550.36|547.24|550.36|547.24|549.53|546.41|0
1650885950000|2022-04-25 11:25:50|550.98|547.86|551.4|548.28|551.4|548.28|550.98|547.86|0
1650885960000|2022-04-25 11:26:00|551.82|548.7|551.19|548.07|552.23|549.11|551.19|548.07|0
1650885970000|2022-04-25 11:26:10|550.57|547.45|550.77|547.65|550.77|547.65|550.15|547.03|0
1650885980000|2022-04-25 11:26:20|550.67|547.55|551.61|548.49|551.61|548.49|550.67|547.55|0
1650885990000|2022-04-25 11:26:30|551.4|548.28|551.61|548.49|551.61|548.49|551.4|548.28|0
1650886000000|2022-04-25 11:26:40|551.4|548.28|552.97|549.85|552.97|549.85|551.4|548.28|0
1650886010000|2022-04-25 11:26:50|553.18|550.06|553.69|550.57|553.9|550.78|553.18|550.06|0
1650886020000|2022-04-25 11:27:00|553.8|550.68|553.28|550.16|553.8|550.68|553.07|549.95|0
1650886030000|2022-04-25 11:27:10|553.07|549.95|554.11|550.99|554.11|550.99|553.07|549.95|0
1650886040000|2022-04-25 11:27:20|554.53|551.41|555.99|552.87|555.99|552.87|554.53|551.41|0
1650886050000|2022-04-25 11:27:30|557.24|554.12|556.73|553.61|557.24|554.12|556.73|553.61|0
1650886060000|2022-04-25 11:27:40|556.41|553.29|556.41|553.29|556.83|553.71|556.41|553.29|0
1650886070000|2022-04-25 11:27:50|556.2|553.08|555.89|552.77|556.2|553.08|555.89|552.77|0
1650886080000|2022-04-25 11:28:00|556.1|552.98|558.08|554.96|558.08|554.96|556.1|552.98|0
1650886090000|2022-04-25 11:28:10|557.45|554.33|557.56|554.44|558.29|555.17|557.35|554.23|0
1650886100000|2022-04-25 11:28:20|557.45|554.33|557.66|554.54|557.66|554.54|557.45|554.33|0
1650886110000|2022-04-25 11:28:30|558.29|555.17|558.5|555.38|558.5|555.38|558.08|554.96|0
1650886120000|2022-04-25 11:28:40|558.4|555.28|558.08|554.96|558.4|555.28|558.08|554.96|0
1650886130000|2022-04-25 11:28:50|558.29|555.17|557.04|553.92|558.29|555.17|557.04|553.92|0
1650886140000|2022-04-25 11:29:00|556.62|553.5|557.56|554.44|557.56|554.44|556.62|553.5|0
1650886150000|2022-04-25 11:29:10|557.66|554.54|557.66|554.54|558.08|554.96|557.66|554.54|0
1650886160000|2022-04-25 11:29:20|557.45|554.33|557.66|554.54|557.77|554.65|557.45|554.33|0
1650886170000|2022-04-25 11:29:30|557.87|554.75|557.04|553.92|557.87|554.75|557.04|553.92|0
1650886180000|2022-04-25 11:29:40|556.83|553.71|557.14|554.02|557.14|554.02|556.83|553.71|0
1650886190000|2022-04-25 11:29:50|557.24|554.12|558.08|554.96|558.08|554.96|557.24|554.12|0
1650886200000|2022-04-25 11:30:00|558.29|555.17|557.24|554.12|558.29|555.17|557.24|554.12|0
1650886210000|2022-04-25 11:30:10|557.14|554.02|556.93|553.81|557.14|554.02|556.93|553.81|0
1650886220000|2022-04-25 11:30:20|556.73|553.61|556.93|553.81|556.93|553.81|556.62|553.5|0
1650886230000|2022-04-25 11:30:30|557.03|553.91|556.83|553.71|557.03|553.91|556.83|553.71|0
1650886240000|2022-04-25 11:30:40|556.73|553.61|555.57|552.45|556.73|553.61|555.57|552.45|0
1650886250000|2022-04-25 11:30:50|555.78|552.66|555.57|552.45|555.78|552.66|555.36|552.24|0
1650886260000|2022-04-25 11:31:00|556.31|553.19|555.99|552.87|556.62|553.5|555.99|552.87|0
1650886270000|2022-04-25 11:31:10|556.2|553.08|555.99|552.87|556.2|553.08|555.99|552.87|0
1650886280000|2022-04-25 11:31:20|555.78|552.66|556.41|553.29|556.41|553.29|555.78|552.66|0
1650886290000|2022-04-25 11:31:30|556.2|553.08|555.57|552.45|556.41|553.29|555.57|552.45|0
1650886300000|2022-04-25 11:31:40|555.15|552.03|554.94|551.82|555.15|552.03|554.94|551.82|0
1650886310000|2022-04-25 11:31:50|555.15|552.03|554.74|551.62|555.15|552.03|554.32|551.2|0
1650886320000|2022-04-25 11:32:00|553.9|550.78|553.48|550.36|553.9|550.78|553.07|549.95|0
1650886330000|2022-04-25 11:32:10|553.27|550.15|552.86|549.74|553.38|550.26|552.86|549.74|0
1650886340000|2022-04-25 11:32:20|552.97|549.85|551.81|548.69|552.97|549.85|551.81|548.69|0
1650886350000|2022-04-25 11:32:30|551.61|548.49|550.77|547.65|551.61|548.49|550.36|547.24|0
1650886360000|2022-04-25 11:32:40|550.15|547.03|550.15|547.03|550.15|547.03|549.73|546.61|0
1650886370000|2022-04-25 11:32:50|550.26|547.14|549.11|545.99|550.26|547.14|549.11|545.99|0
1650886380000|2022-04-25 11:33:00|549.94|546.82|549.11|545.99|549.94|546.82|549.11|545.99|0
1650886390000|2022-04-25 11:33:10|549.32|546.2|549.52|546.4|549.52|546.4|549.11|545.99|0
1650886400000|2022-04-25 11:33:20|549.94|546.82|550.36|547.24|550.98|547.86|549.94|546.82|0
1650886410000|2022-04-25 11:33:30|549.73|546.61|549.01|545.89|549.73|546.61|549.01|545.89|0
1650886420000|2022-04-25 11:33:40|549.11|545.99|549.11|545.99|549.32|546.2|549.01|545.89|0
1650886430000|2022-04-25 11:33:50|548.69|545.57|548.69|545.57|548.69|545.57|548.28|545.16|0
1650886440000|2022-04-25 11:34:00|548.9|545.78|548.07|544.95|548.9|545.78|547.86|544.74|0
1650886450000|2022-04-25 11:34:10|547.86|544.74|548.07|544.95|548.07|544.95|547.65|544.53|0
1650886460000|2022-04-25 11:34:20|548.28|545.16|549.11|545.99|549.11|545.99|548.28|545.16|0
1650886470000|2022-04-25 11:34:30|548.69|545.57|548.38|545.26|548.69|545.57|548.38|545.26|0
1650886480000|2022-04-25 11:34:40|548.28|545.16|548.9|545.78|548.9|545.78|548.28|545.16|0
1650886490000|2022-04-25 11:34:50|549.01|545.89|550.15|547.03|550.15|547.03|549.01|545.89|0
1650886500000|2022-04-25 11:35:00|550.05|546.93|549.32|546.2|550.05|546.93|549.32|546.2|0
1650886510000|2022-04-25 11:35:10|548.48|545.36|548.28|545.16|548.48|545.36|548.28|545.16|0
1650886520000|2022-04-25 11:35:20|547.86|544.74|547.97|544.85|547.97|544.85|547.86|544.74|0
1650886530000|2022-04-25 11:35:30|547.44|544.32|546.61|543.49|547.44|544.32|546.61|543.49|0
1650886540000|2022-04-25 11:35:40|546.41|543.29|545.89|542.77|546.41|543.29|545.89|542.77|0
1650886550000|2022-04-25 11:35:50|545.99|542.87|545.58|542.46|545.99|542.87|545.58|542.46|0
1650886560000|2022-04-25 11:36:00|546.61|543.49|546.2|543.08|546.61|543.49|545.78|542.66|0
1650886570000|2022-04-25 11:36:10|546.61|543.49|546.82|543.7|547.03|543.91|546.61|543.49|0
1650886580000|2022-04-25 11:36:20|547.03|543.91|547.44|544.32|547.65|544.53|547.03|543.91|0
1650886590000|2022-04-25 11:36:30|547.65|544.53|547.44|544.32|547.65|544.53|546.82|543.7|0
1650886600000|2022-04-25 11:36:40|547.65|544.53|547.44|544.32|547.76|544.64|547.44|544.32|0
1650886610000|2022-04-25 11:36:50|547.24|544.12|547.03|543.91|547.44|544.32|547.03|543.91|0
1650886620000|2022-04-25 11:37:00|547.14|544.02|548.38|545.26|548.38|545.26|547.14|544.02|0
1650886630000|2022-04-25 11:37:10|548.27|545.15|548.9|545.78|549.31|546.19|548.27|545.15|0
1650886640000|2022-04-25 11:37:20|548.07|544.95|548.07|544.95|548.07|544.95|547.86|544.74|0
1650886650000|2022-04-25 11:37:30|548.18|545.06|547.76|544.64|548.27|545.15|547.76|544.64|0
1650886660000|2022-04-25 11:37:40|547.86|544.74|547.44|544.32|548.27|545.15|547.44|544.32|0
1650886670000|2022-04-25 11:37:50|547.76|544.64|548.07|544.95|548.07|544.95|547.76|544.64|0
1650886680000|2022-04-25 11:38:00|547.65|544.53|547.03|543.91|547.65|544.53|547.03|543.91|0
1650886690000|2022-04-25 11:38:10|547.24|544.12|547.65|544.53|547.86|544.74|547.24|544.12|0
1650886700000|2022-04-25 11:38:20|547.86|544.74|547.65|544.53|547.86|544.74|547.65|544.53|0
1650886710000|2022-04-25 11:38:30|547.86|544.74|547.76|544.64|548.07|544.95|547.76|544.64|0
1650886720000|2022-04-25 11:38:40|547.86|544.74|547.86|544.74|547.97|544.85|547.65|544.53|0
1650886730000|2022-04-25 11:38:50|547.65|544.53|548.38|545.26|548.38|545.26|547.65|544.53|0
1650886740000|2022-04-25 11:39:00|547.86|544.74|547.55|544.43|547.86|544.74|547.55|544.43|0
1650886750000|2022-04-25 11:39:10|547.24|544.12|547.44|544.32|547.44|544.32|546.61|543.49|0
1650886760000|2022-04-25 11:39:20|547.34|544.22|547.44|544.32|547.65|544.53|547.34|544.22|0
1650886770000|2022-04-25 11:39:30|547.03|543.91|547.44|544.32|547.44|544.32|547.03|543.91|0
1650886780000|2022-04-25 11:39:40|547.86|544.74|548.59|545.47|548.59|545.47|547.86|544.74|0
1650886790000|2022-04-25 11:39:50|548.69|545.57|548.69|545.57|548.9|545.78|548.69|545.57|0
1650886800000|2022-04-25 11:40:00|548.48|545.36|548.69|545.57|548.69|545.57|548.48|545.36|0
1650886810000|2022-04-25 11:40:10|548.07|544.95|548.27|545.15|548.27|545.15|547.86|544.74|0
1650886820000|2022-04-25 11:40:20|549.21|546.09|549.11|545.99|549.21|546.09|548.69|545.57|0
1650886830000|2022-04-25 11:40:30|549.31|546.19|549.52|546.4|549.52|546.4|549.31|546.19|0
1650886840000|2022-04-25 11:40:40|550.56|547.44|550.77|547.65|551.19|548.07|550.56|547.44|0
1650886850000|2022-04-25 11:40:50|550.56|547.44|550.56|547.44|550.77|547.65|550.56|547.44|0
1650886860000|2022-04-25 11:41:00|550.35|547.23|549.94|546.82|550.35|547.23|549.73|546.61|0
1650886870000|2022-04-25 11:41:10|549.84|546.72|550.56|547.44|550.77|547.65|549.84|546.72|0
1650886880000|2022-04-25 11:41:20|550.98|547.86|550.98|547.86|550.98|547.86|550.77|547.65|0
1650886890000|2022-04-25 11:41:30|551.19|548.07|551.6|548.48|551.6|548.48|551.19|548.07|0
1650886900000|2022-04-25 11:41:40|551.39|548.27|551.19|548.07|551.39|548.27|551.19|548.07|0
1650886910000|2022-04-25 11:41:50|550.77|547.65|551.6|548.48|552.34|549.22|550.77|547.65|0
1650886920000|2022-04-25 11:42:00|551.71|548.59|551.81|548.69|552.02|548.9|551.6|548.48|0
1650886930000|2022-04-25 11:42:10|551.6|548.48|550.98|547.86|551.6|548.48|550.98|547.86|0
1650886940000|2022-04-25 11:42:20|550.77|547.65|550.35|547.23|550.77|547.65|550.35|547.23|0
1650886950000|2022-04-25 11:42:30|551.09|547.97|551.39|548.27|551.6|548.48|550.88|547.76|0
1650886960000|2022-04-25 11:42:40|551.81|548.69|552.02|548.9|552.02|548.9|551.39|548.27|0
1650886970000|2022-04-25 11:42:50|551.71|548.59|552.34|549.22|552.44|549.32|551.71|548.59|0
1650886980000|2022-04-25 11:43:00|552.44|549.32|552.13|549.01|552.44|549.32|551.81|548.69|0
1650886990000|2022-04-25 11:43:10|552.02|548.9|552.44|549.32|552.44|549.32|552.02|548.9|0
1650887000000|2022-04-25 11:43:20|552.64|549.52|552.85|549.73|552.85|549.73|552.44|549.32|0
1650887010000|2022-04-25 11:43:30|553.27|550.15|553.69|550.57|553.69|550.57|553.27|550.15|0
1650887020000|2022-04-25 11:43:40|554.11|550.99|553.9|550.78|554.31|551.19|553.9|550.78|0
1650887030000|2022-04-25 11:43:50|554.11|550.99|553.9|550.78|554.11|550.99|553.9|550.78|0
1650887040000|2022-04-25 11:44:00|553.06|549.94|552.64|549.52|553.06|549.94|552.23|549.11|0
1650887050000|2022-04-25 11:44:10|553.06|549.94|553.17|550.05|553.17|550.05|553.06|549.94|0
1650887060000|2022-04-25 11:44:20|553.06|549.94|553.48|550.36|554.11|550.99|553.06|549.94|0
1650887070000|2022-04-25 11:44:30|553.27|550.15|553.48|550.36|553.48|550.36|553.27|550.15|0
1650887080000|2022-04-25 11:44:40|553.38|550.26|553.27|550.15|553.38|550.26|553.27|550.15|0
1650887090000|2022-04-25 11:44:50|552.23|549.11|552.23|549.11|552.44|549.32|552.23|549.11|0
1650887100000|2022-04-25 11:45:00|551.81|548.69|552.64|549.52|552.85|549.73|551.81|548.69|0
1650887110000|2022-04-25 11:45:10|553.06|549.94|553.17|550.05|553.17|550.05|553.06|549.94|0
1650887120000|2022-04-25 11:45:20|553.06|549.94|553.69|550.57|553.69|550.57|553.06|549.94|0
1650887130000|2022-04-25 11:45:30|553.9|550.78|553.48|550.36|553.9|550.78|553.48|550.36|0
1650887140000|2022-04-25 11:45:40|553.27|550.15|552.64|549.52|553.27|550.15|552.64|549.52|0
1650887150000|2022-04-25 11:45:50|552.44|549.32|552.23|549.11|553.06|549.94|552.23|549.11|0
1650887160000|2022-04-25 11:46:00|552.02|548.9|550.56|547.44|552.02|548.9|550.56|547.44|0
1650887170000|2022-04-25 11:46:10|550.77|547.65|551.09|547.97|551.09|547.97|550.77|547.65|0
1650887180000|2022-04-25 11:46:20|551.6|548.48|550.56|547.44|551.6|548.48|550.56|547.44|0
1650887190000|2022-04-25 11:46:30|550.46|547.34|550.77|547.65|550.77|547.65|550.46|547.34|0
1650887200000|2022-04-25 11:46:40|550.67|547.55|550.56|547.44|550.67|547.55|550.25|547.13|0
1650887210000|2022-04-25 11:46:50|550.98|547.86|550.14|547.02|550.98|547.86|550.14|547.02|0
1650887220000|2022-04-25 11:47:00|549.94|546.82|550.14|547.02|550.25|547.13|549.94|546.82|0
1650887230000|2022-04-25 11:47:10|550.35|547.23|551.6|548.48|551.6|548.48|550.35|547.23|0
1650887240000|2022-04-25 11:47:20|551.81|548.69|552.13|549.01|552.13|549.01|551.81|548.69|0
1650887250000|2022-04-25 11:47:30|552.23|549.11|552.44|549.32|552.64|549.52|552.23|549.11|0
1650887260000|2022-04-25 11:47:40|552.96|549.84|553.48|550.36|553.48|550.36|552.96|549.84|0
1650887270000|2022-04-25 11:47:50|553.38|550.26|552.75|549.63|553.48|550.36|552.75|549.63|0
1650887280000|2022-04-25 11:48:00|553.06|549.94|553.06|549.94|553.06|549.94|552.85|549.73|0
1650887290000|2022-04-25 11:48:10|552.85|549.73|552.85|549.73|553.06|549.94|552.85|549.73|0
1650887300000|2022-04-25 11:48:20|552.64|549.52|552.43|549.31|552.85|549.73|552.43|549.31|0
1650887310000|2022-04-25 11:48:30|552.23|549.11|552.23|549.11|552.23|549.11|552.02|548.9|0
1650887320000|2022-04-25 11:48:40|552.02|548.9|552.23|549.11|552.23|549.11|551.5|548.38|0
1650887330000|2022-04-25 11:48:50|551.92|548.8|551.39|548.27|551.92|548.8|551.39|548.27|0
1650887340000|2022-04-25 11:49:00|551.71|548.59|552.02|548.9|552.02|548.9|551.71|548.59|0
1650887350000|2022-04-25 11:49:10|551.81|548.69|552.02|548.9|552.02|548.9|551.81|548.69|0
1650887360000|2022-04-25 11:49:20|552.23|549.11|552.33|549.21|552.43|549.31|552.23|549.11|0
1650887370000|2022-04-25 11:49:30|552.23|549.11|552.85|549.73|553.06|549.94|552.23|549.11|0
1650887380000|2022-04-25 11:49:40|552.64|549.52|553.48|550.36|553.48|550.36|552.64|549.52|0
1650887390000|2022-04-25 11:49:50|553.06|549.94|553.27|550.15|553.48|550.36|553.06|549.94|0
1650887400000|2022-04-25 11:50:00|553.48|550.36|552.75|549.63|553.48|550.36|552.64|549.52|0
1650887410000|2022-04-25 11:50:10|552.64|549.52|552.64|549.52|552.75|549.63|552.64|549.52|0
1650887420000|2022-04-25 11:50:20|552.75|549.63|553.06|549.94|553.27|550.15|552.75|549.63|0
1650887430000|2022-04-25 11:50:30|553.27|550.15|553.27|550.15|553.48|550.36|553.17|550.05|0
1650887440000|2022-04-25 11:50:40|553.06|549.94|552.64|549.52|553.06|549.94|552.64|549.52|0
1650887450000|2022-04-25 11:50:50|552.43|549.31|551.92|548.8|552.43|549.31|551.81|548.69|0
1650887460000|2022-04-25 11:51:00|551.81|548.69|551.18|548.06|551.81|548.69|551.18|548.06|0
1650887470000|2022-04-25 11:51:10|551.08|547.96|550.56|547.44|551.08|547.96|550.56|547.44|0
1650887480000|2022-04-25 11:51:20|550.77|547.65|550.56|547.44|550.77|547.65|550.56|547.44|0
1650887490000|2022-04-25 11:51:30|550.35|547.23|550.35|547.23|550.35|547.23|550.35|547.23|0
1650887500000|2022-04-25 11:51:40|549.73|546.61|550.56|547.44|550.56|547.44|549.73|546.61|0
1650887510000|2022-04-25 11:51:50|550.77|547.65|550.35|547.23|550.77|547.65|550.14|547.02|0
1650887520000|2022-04-25 11:52:00|550.14|547.02|550.14|547.02|550.35|547.23|550.14|547.02|0
1650887530000|2022-04-25 11:52:10|550.35|547.23|550.35|547.23|550.35|547.23|550.35|547.23|0
1650887540000|2022-04-25 11:52:20|549.73|546.61|549.52|546.4|549.73|546.61|549.52|546.4|0
1650887550000|2022-04-25 11:52:30|550.14|547.02|550.35|547.23|550.35|547.23|549.73|546.61|0
1650887560000|2022-04-25 11:52:40|550.77|547.65|550.35|547.23|550.77|547.65|550.35|547.23|0
1650887570000|2022-04-25 11:52:50|550.56|547.44|550.98|547.86|550.98|547.86|550.56|547.44|0
1650887580000|2022-04-25 11:53:00|550.88|547.76|551.18|548.06|551.18|548.06|550.67|547.55|0
1650887590000|2022-04-25 11:53:10|551.81|548.69|551.39|548.27|551.81|548.69|551.39|548.27|0
1650887600000|2022-04-25 11:53:20|551.5|548.38|551.81|548.69|551.81|548.69|551.5|548.38|0
1650887620000|2022-04-25 11:53:40|552.02|548.9|552.64|549.52|552.64|549.52|552.02|548.9|0
1650887630000|2022-04-25 11:53:50|552.43|549.31|552.02|548.9|552.43|549.31|552.02|548.9|0
1650887640000|2022-04-25 11:54:00|551.39|548.27|550.77|547.65|551.6|548.48|550.77|547.65|0
1650887650000|2022-04-25 11:54:10|550.87|547.75|551.5|548.38|551.5|548.38|550.87|547.75|0
1650887660000|2022-04-25 11:54:20|551.6|548.48|552.43|549.31|552.43|549.31|551.6|548.48|0
1650887670000|2022-04-25 11:54:30|552.64|549.52|552.02|548.9|552.64|549.52|551.92|548.8|0
1650887680000|2022-04-25 11:54:40|552.22|549.1|552.22|549.1|552.43|549.31|552.22|549.1|0
1650887690000|2022-04-25 11:54:50|552.02|548.9|551.39|548.27|552.02|548.9|551.39|548.27|0
1650887700000|2022-04-25 11:55:00|551.6|548.48|551.39|548.27|551.6|548.48|551.18|548.06|0
1650887710000|2022-04-25 11:55:10|551.6|548.48|551.6|548.48|551.6|548.48|551.39|548.27|0
1650887720000|2022-04-25 11:55:20|552.22|549.1|552.02|548.9|552.22|549.1|552.02|548.9|0
1650887730000|2022-04-25 11:55:30|552.22|549.1|552.43|549.31|552.43|549.31|552.22|549.1|0
1650887740000|2022-04-25 11:55:40|552.85|549.73|554.1|550.98|554.1|550.98|552.85|549.73|0
1650887750000|2022-04-25 11:55:50|553.89|550.77|553.48|550.36|553.89|550.77|553.48|550.36|0
1650887760000|2022-04-25 11:56:00|553.27|550.15|552.64|549.52|553.27|550.15|552.64|549.52|0
1650887770000|2022-04-25 11:56:10|552.85|549.73|552.85|549.73|553.06|549.94|552.85|549.73|0
1650887780000|2022-04-25 11:56:20|552.75|549.63|553.48|550.36|553.48|550.36|552.75|549.63|0
1650887790000|2022-04-25 11:56:30|553.27|550.15|553.06|549.94|553.27|550.15|553.06|549.94|0
1650887800000|2022-04-25 11:56:40|553.48|550.36|553.89|550.77|553.89|550.77|553.48|550.36|0
1650887810000|2022-04-25 11:56:50|554.1|550.98|554.1|550.98|554.1|550.98|554.1|550.98|0
1650887820000|2022-04-25 11:57:00|553.89|550.77|554.52|551.4|554.52|551.4|553.68|550.56|0
1650887830000|2022-04-25 11:57:10|553.89|550.77|554.31|551.19|554.31|551.19|553.89|550.77|0
1650887840000|2022-04-25 11:57:20|554.1|550.98|554.31|551.19|554.52|551.4|554.1|550.98|0
1650887850000|2022-04-25 11:57:30|554.1|550.98|553.68|550.56|554.21|551.09|553.68|550.56|0
1650887860000|2022-04-25 11:57:40|553.79|550.67|553.68|550.56|553.79|550.67|553.48|550.36|0
1650887870000|2022-04-25 11:57:50|553.48|550.36|553.79|550.67|553.79|550.67|553.48|550.36|0
1650887880000|2022-04-25 11:58:00|553.68|550.56|554.52|551.4|554.52|551.4|553.68|550.56|0
1650887890000|2022-04-25 11:58:10|554.73|551.61|554.31|551.19|554.73|551.61|554.31|551.19|0
1650887900000|2022-04-25 11:58:20|553.89|550.77|553.68|550.56|553.89|550.77|553.68|550.56|0
1650887910000|2022-04-25 11:58:30|554.1|550.98|553.47|550.35|554.1|550.98|553.47|550.35|0
1650887920000|2022-04-25 11:58:40|553.79|550.67|553.47|550.35|553.79|550.67|553.47|550.35|0
1650887930000|2022-04-25 11:58:50|553.06|549.94|551.81|548.69|553.06|549.94|551.81|548.69|0
1650887940000|2022-04-25 11:59:00|552.02|548.9|552.02|548.9|552.02|548.9|552.02|548.9|0
1650887950000|2022-04-25 11:59:10|552.22|549.1|552.43|549.31|552.64|549.52|552.22|549.1|0
1650887960000|2022-04-25 11:59:20|552.64|549.52|552.22|549.1|552.64|549.52|552.22|549.1|0
1650887970000|2022-04-25 11:59:30|552.01|548.89|550.87|547.75|552.01|548.89|550.87|547.75|0
1650887980000|2022-04-25 11:59:40|550.97|547.85|551.08|547.96|551.08|547.96|550.87|547.75|0
1650887990000|2022-04-25 11:59:50|551.18|548.06|551.81|548.69|551.81|548.69|551.18|548.06|0
1650888000000|2022-04-25 12:00:00|551.39|548.27|551.71|548.59|551.71|548.59|551.18|548.06|0
1650888010000|2022-04-25 12:00:10|551.6|548.48|552.01|548.89|552.22|549.1|551.6|548.48|0
1650888020000|2022-04-25 12:00:20|551.91|548.79|552.22|549.1|552.22|549.1|551.91|548.79|0
1650888030000|2022-04-25 12:00:30|552.85|549.73|553.47|550.35|553.47|550.35|552.85|549.73|0
1650888040000|2022-04-25 12:00:40|553.68|550.56|553.68|550.56|553.89|550.77|553.68|550.56|0
1650888050000|2022-04-25 12:00:50|553.89|550.77|553.89|550.77|553.89|550.77|553.89|550.77|0
1650888060000|2022-04-25 12:01:00|553.47|550.35|554|550.88|554.1|550.98|553.47|550.35|0
1650888070000|2022-04-25 12:01:10|554.1|550.98|554.1|550.98|554.52|551.4|554.1|550.98|0
1650888080000|2022-04-25 12:01:20|553.68|550.56|553.89|550.77|553.89|550.77|553.68|550.56|0
1650888090000|2022-04-25 12:01:30|553.68|550.56|553.89|550.77|553.89|550.77|553.68|550.56|0
1650888100000|2022-04-25 12:01:40|554.1|550.98|554.31|551.19|554.31|551.19|554.1|550.98|0
1650888110000|2022-04-25 12:01:50|554.1|550.98|554.1|550.98|554.31|551.19|554.1|550.98|0
1650888120000|2022-04-25 12:02:00|553.89|550.77|554.31|551.19|554.31|551.19|553.89|550.77|0
1650888130000|2022-04-25 12:02:10|554.42|551.3|555.56|552.44|555.56|552.44|554.42|551.3|0
1650888140000|2022-04-25 12:02:20|555.35|552.23|554.94|551.82|555.35|552.23|554.94|551.82|0
1650888150000|2022-04-25 12:02:30|555.56|552.44|555.77|552.65|555.88|552.76|555.56|552.44|0
1650888160000|2022-04-25 12:02:40|556.19|553.07|556.19|553.07|556.19|553.07|556.19|553.07|0
1650888170000|2022-04-25 12:02:50|555.98|552.86|555.77|552.65|555.98|552.86|555.56|552.44|0
1650888180000|2022-04-25 12:03:00|555.56|552.44|555.98|552.86|555.98|552.86|555.35|552.23|0
1650888190000|2022-04-25 12:03:10|555.88|552.76|555.56|552.44|555.88|552.76|555.56|552.44|0
1650888200000|2022-04-25 12:03:20|555.35|552.23|555.14|552.02|555.35|552.23|555.14|552.02|0
1650888210000|2022-04-25 12:03:30|554.73|551.61|554.94|551.82|554.94|551.82|554.52|551.4|0
1650888220000|2022-04-25 12:03:40|554.93|551.81|555.14|552.02|555.14|552.02|554.73|551.61|0
1650888230000|2022-04-25 12:03:50|555.35|552.23|555.35|552.23|555.35|552.23|555.14|552.02|0
1650888240000|2022-04-25 12:04:00|554.93|551.81|555.56|552.44|555.56|552.44|554.93|551.81|0
1650888250000|2022-04-25 12:04:10|555.14|552.02|554.83|551.71|555.35|552.23|554.83|551.71|0
1650888260000|2022-04-25 12:04:20|554.73|551.61|554.1|550.98|554.73|551.61|554.1|550.98|0
1650888270000|2022-04-25 12:04:30|553.89|550.77|553.89|550.77|553.89|550.77|553.89|550.77|0
1650888280000|2022-04-25 12:04:40|554.1|550.98|554.52|551.4|554.52|551.4|554.1|550.98|0
1650888290000|2022-04-25 12:04:50|554.1|550.98|554.52|551.4|554.52|551.4|554.1|550.98|0
1650888300000|2022-04-25 12:05:00|554.73|551.61|555.04|551.92|555.56|552.44|554.73|551.61|0
1650888310000|2022-04-25 12:05:10|554.31|551.19|553.89|550.77|554.31|551.19|553.89|550.77|0
1650888320000|2022-04-25 12:05:20|553.26|550.14|553.26|550.14|553.26|550.14|553.26|550.14|0
1650888330000|2022-04-25 12:05:30|553.47|550.35|553.89|550.77|553.89|550.77|553.47|550.35|0
1650888340000|2022-04-25 12:05:40|553.47|550.35|552.85|549.73|553.47|550.35|552.85|549.73|0
1650888350000|2022-04-25 12:05:50|552.64|549.52|552.64|549.52|552.64|549.52|552.43|549.31|0
1650888360000|2022-04-25 12:06:00|552.22|549.1|553.06|549.94|553.06|549.94|552.22|549.1|0
1650888370000|2022-04-25 12:06:10|553.26|550.14|553.06|549.94|553.26|550.14|552.85|549.73|0
1650888380000|2022-04-25 12:06:20|553.26|550.14|553.47|550.35|553.47|550.35|553.06|549.94|0
1650888390000|2022-04-25 12:06:30|553.68|550.56|554.1|550.98|554.1|550.98|553.68|550.56|0
1650888400000|2022-04-25 12:06:40|553.89|550.77|553.89|550.77|553.89|550.77|553.89|550.77|0
1650888410000|2022-04-25 12:06:50|553.68|550.56|553.06|549.94|553.68|550.56|553.06|549.94|0
1650888420000|2022-04-25 12:07:00|553.16|550.04|553.06|549.94|553.16|550.04|552.85|549.73|0
1650888430000|2022-04-25 12:07:10|553.26|550.14|553.26|550.14|553.26|550.14|553.06|549.94|0
1650888440000|2022-04-25 12:07:20|553.06|549.94|553.26|550.14|553.26|550.14|553.06|549.94|0
1650888450000|2022-04-25 12:07:30|553.06|549.94|553.68|550.56|553.68|550.56|553.06|549.94|0
1650888460000|2022-04-25 12:07:40|553.26|550.14|553.47|550.35|553.68|550.56|553.26|550.14|0
1650888470000|2022-04-25 12:07:50|553.26|550.14|552.64|549.52|553.26|550.14|552.64|549.52|0
1650888480000|2022-04-25 12:08:00|551.8|548.68|551.39|548.27|551.91|548.79|551.39|548.27|0
1650888490000|2022-04-25 12:08:10|551.29|548.17|550.97|547.85|551.29|548.17|550.76|547.64|0
1650888500000|2022-04-25 12:08:20|550.45|547.33|550.45|547.33|550.45|547.33|550.35|547.23|0
1650888510000|2022-04-25 12:08:30|550.14|547.02|550.55|547.43|550.55|547.43|550.14|547.02|0
1650888520000|2022-04-25 12:08:40|550.35|547.23|551.39|548.27|551.39|548.27|550.35|547.23|0
1650888530000|2022-04-25 12:08:50|551.18|548.06|550.76|547.64|551.18|548.06|550.76|547.64|0
1650888540000|2022-04-25 12:09:00|550.55|547.43|551.18|548.06|551.18|548.06|550.55|547.43|0
1650888550000|2022-04-25 12:09:10|551.8|548.68|551.39|548.27|551.8|548.68|551.39|548.27|0
1650888560000|2022-04-25 12:09:20|551.6|548.48|551.6|548.48|551.6|548.48|551.6|548.48|0
1650888570000|2022-04-25 12:09:30|552.22|549.1|551.8|548.68|552.22|549.1|551.8|548.68|0
1650888580000|2022-04-25 12:09:40|551.6|548.48|551.7|548.58|551.7|548.58|551.5|548.38|0
1650888590000|2022-04-25 12:09:50|552.43|549.31|553.26|550.14|553.26|550.14|552.43|549.31|0
1650888600000|2022-04-25 12:10:00|552.43|549.31|553.05|549.93|553.05|549.93|552.43|549.31|0
1650888610000|2022-04-25 12:10:10|552.64|549.52|552.64|549.52|552.85|549.73|552.64|549.52|0
1650888620000|2022-04-25 12:10:20|552.22|549.1|552.43|549.31|552.43|549.31|552.22|549.1|0
1650888630000|2022-04-25 12:10:30|552.01|548.89|551.59|548.47|552.01|548.89|551.59|548.47|0
1650888640000|2022-04-25 12:10:40|551.8|548.68|551.8|548.68|551.8|548.68|551.59|548.47|0
1650888650000|2022-04-25 12:10:50|551.39|548.27|550.66|547.54|551.59|548.47|550.66|547.54|0
1650888660000|2022-04-25 12:11:00|549.93|546.81|550.76|547.64|550.76|547.64|549.93|546.81|0
1650888670000|2022-04-25 12:11:10|551.08|547.96|551.08|547.96|551.39|548.27|551.08|547.96|0
1650888680000|2022-04-25 12:11:20|550.97|547.85|551.8|548.68|551.8|548.68|550.97|547.85|0
1650888690000|2022-04-25 12:11:30|552.01|548.89|553.26|550.14|553.26|550.14|552.01|548.89|0
1650888700000|2022-04-25 12:11:40|553.47|550.35|553.05|549.93|553.47|550.35|553.05|549.93|0
1650888710000|2022-04-25 12:11:50|552.64|549.52|552.64|549.52|552.64|549.52|552.64|549.52|0
1650888720000|2022-04-25 12:12:00|552.43|549.31|552.33|549.21|552.43|549.31|552.33|549.21|0
1650888730000|2022-04-25 12:12:10|552.01|548.89|551.8|548.68|552.01|548.89|551.59|548.47|0
1650888740000|2022-04-25 12:12:20|551.59|548.47|552.54|549.42|552.54|549.42|551.59|548.47|0
1650888750000|2022-04-25 12:12:30|552.64|549.52|553.26|550.14|553.47|550.35|552.64|549.52|0
1650888760000|2022-04-25 12:12:40|553.16|550.04|553.47|550.35|553.58|550.46|553.16|550.04|0
1650888770000|2022-04-25 12:12:50|553.68|550.56|553.47|550.35|553.68|550.56|553.47|550.35|0
1650888780000|2022-04-25 12:13:00|553.68|550.56|553.47|550.35|553.68|550.56|553.47|550.35|0
1650888790000|2022-04-25 12:13:10|553.58|550.46|553.26|550.14|553.58|550.46|553.26|550.14|0
1650888800000|2022-04-25 12:13:20|553.68|550.56|554.21|551.09|554.21|551.09|553.68|550.56|0
1650888810000|2022-04-25 12:13:30|554.31|551.19|554.31|551.19|554.51|551.39|554.31|551.19|0
1650888820000|2022-04-25 12:13:40|554.51|551.39|554.72|551.6|554.72|551.6|554.31|551.19|0
1650888830000|2022-04-25 12:13:50|554.93|551.81|554.93|551.81|555.14|552.02|554.93|551.81|0
1650888840000|2022-04-25 12:14:00|554.72|551.6|554.72|551.6|554.93|551.81|554.51|551.39|0
1650888850000|2022-04-25 12:14:10|554.41|551.29|553.68|550.56|554.41|551.29|553.68|550.56|0
1650888860000|2022-04-25 12:14:20|553.47|550.35|554.72|551.6|554.72|551.6|553.47|550.35|0
1650888870000|2022-04-25 12:14:30|554.93|551.81|555.35|552.23|555.35|552.23|554.93|551.81|0
1650888880000|2022-04-25 12:14:40|555.14|552.02|555.04|551.92|555.14|552.02|554.93|551.81|0
1650888890000|2022-04-25 12:14:50|554.93|551.81|554.93|551.81|554.93|551.81|554.72|551.6|0
1650888900000|2022-04-25 12:15:00|555.14|552.02|553.89|550.77|555.14|552.02|553.89|550.77|0
1650888910000|2022-04-25 12:15:10|554.31|551.19|553.89|550.77|554.51|551.39|553.89|550.77|0
1650888920000|2022-04-25 12:15:20|554.1|550.98|555.14|552.02|555.14|552.02|554.1|550.98|0
1650888930000|2022-04-25 12:15:30|554.83|551.71|555.04|551.92|555.04|551.92|554.83|551.71|0
1650888940000|2022-04-25 12:15:40|554.62|551.5|554.51|551.39|554.72|551.6|554.51|551.39|0
1650888950000|2022-04-25 12:15:50|554.31|551.19|554.62|551.5|554.62|551.5|554.31|551.19|0
1650888960000|2022-04-25 12:16:00|554.72|551.6|554.41|551.29|554.72|551.6|554.3|551.18|0
1650888970000|2022-04-25 12:16:10|554.51|551.39|554.1|550.98|554.51|551.39|553.79|550.67|0
1650888980000|2022-04-25 12:16:20|554|550.88|554.3|551.18|554.3|551.18|554|550.88|0
1650888990000|2022-04-25 12:16:30|554.1|550.98|554.51|551.39|554.72|551.6|554.1|550.98|0
1650889000000|2022-04-25 12:16:40|554.3|551.18|554.51|551.39|554.51|551.39|554.3|551.18|0
1650889010000|2022-04-25 12:16:50|554.72|551.6|554.72|551.6|554.72|551.6|554.62|551.5|0
1650889020000|2022-04-25 12:17:00|555.56|552.44|555.67|552.55|555.67|552.55|555.56|552.44|0
1650889030000|2022-04-25 12:17:10|555.56|552.44|555.14|552.02|555.56|552.44|555.14|552.02|0
1650889040000|2022-04-25 12:17:20|555.35|552.23|555.98|552.86|555.98|552.86|555.35|552.23|0
1650889050000|2022-04-25 12:17:30|556.39|553.27|555.14|552.02|556.39|553.27|555.14|552.02|0
1650889060000|2022-04-25 12:17:40|554.72|551.6|554.93|551.81|554.93|551.81|554.72|551.6|0
1650889070000|2022-04-25 12:17:50|554.72|551.6|554.72|551.6|554.93|551.81|554.72|551.6|0
1650889080000|2022-04-25 12:18:00|555.14|552.02|553.89|550.77|555.14|552.02|553.89|550.77|0
1650889090000|2022-04-25 12:18:10|554.1|550.98|553.68|550.56|554.3|551.18|553.68|550.56|0
1650889100000|2022-04-25 12:18:20|553.89|550.77|553.58|550.46|553.89|550.77|553.47|550.35|0
1650889110000|2022-04-25 12:18:30|553.47|550.35|553.26|550.14|553.47|550.35|552.84|549.72|0
1650889120000|2022-04-25 12:18:40|553.05|549.93|552.01|548.89|553.05|549.93|552.01|548.89|0
1650889130000|2022-04-25 12:18:50|552.22|549.1|552.22|549.1|552.22|549.1|552.12|549|0
1650889140000|2022-04-25 12:19:00|551.8|548.68|551.8|548.68|551.8|548.68|551.38|548.26|0
1650889150000|2022-04-25 12:19:10|551.38|548.26|551.38|548.26|551.59|548.47|551.38|548.26|0
1650889160000|2022-04-25 12:19:20|550.97|547.85|550.97|547.85|550.97|547.85|550.97|547.85|0
1650889170000|2022-04-25 12:19:30|551.28|548.16|550.97|547.85|551.38|548.26|550.97|547.85|0
1650889180000|2022-04-25 12:19:40|550.87|547.75|550.34|547.22|550.87|547.75|550.34|547.22|0
1650889190000|2022-04-25 12:19:50|550.45|547.33|550.76|547.64|550.76|547.64|550.13|547.01|0
1650889200000|2022-04-25 12:20:00|550.55|547.43|551.38|548.26|551.38|548.26|550.55|547.43|0
1650889210000|2022-04-25 12:20:10|550.97|547.85|550.34|547.22|550.97|547.85|550.34|547.22|0
1650889220000|2022-04-25 12:20:20|549.72|546.6|548.68|545.56|549.72|546.6|548.68|545.56|0
1650889230000|2022-04-25 12:20:30|548.89|545.77|549.72|546.6|549.72|546.6|548.89|545.77|0
1650889240000|2022-04-25 12:20:40|549.93|546.81|550.97|547.85|550.97|547.85|549.93|546.81|0
1650889250000|2022-04-25 12:20:50|550.55|547.43|550.55|547.43|550.76|547.64|550.55|547.43|0
1650889260000|2022-04-25 12:21:00|549.93|546.81|549.62|546.5|549.93|546.81|549.3|546.18|0
1650889270000|2022-04-25 12:21:10|549.51|546.39|548.89|545.77|549.72|546.6|548.89|545.77|0
1650889280000|2022-04-25 12:21:20|548.99|545.87|548.68|545.56|548.99|545.87|548.68|545.56|0
1650889290000|2022-04-25 12:21:30|548.79|545.67|548.68|545.56|548.79|545.67|548.68|545.56|0
1650889300000|2022-04-25 12:21:40|548.89|545.77|548.68|545.56|548.89|545.77|548.26|545.14|0
1650889310000|2022-04-25 12:21:50|549.51|546.39|549.51|546.39|549.51|546.39|549.3|546.18|0
1650889320000|2022-04-25 12:22:00|550.13|547.01|550.97|547.85|551.18|548.06|550.13|547.01|0
1650889330000|2022-04-25 12:22:10|551.49|548.37|550.76|547.64|551.49|548.37|550.76|547.64|0
1650889340000|2022-04-25 12:22:20|550.97|547.85|550.55|547.43|550.97|547.85|550.55|547.43|0
1650889350000|2022-04-25 12:22:30|550.76|547.64|551.38|548.26|551.38|548.26|550.76|547.64|0
1650889360000|2022-04-25 12:22:40|551.59|548.47|551.17|548.05|551.59|548.47|551.17|548.05|0
1650889370000|2022-04-25 12:22:50|551.38|548.26|550.76|547.64|551.38|548.26|550.76|547.64|0
1650889380000|2022-04-25 12:23:00|550.97|547.85|551.17|548.05|551.17|548.05|550.97|547.85|0
1650889390000|2022-04-25 12:23:10|551.07|547.95|550.97|547.85|551.07|547.95|550.97|547.85|0
1650889400000|2022-04-25 12:23:20|550.87|547.75|551.17|548.05|551.17|548.05|550.76|547.64|0
1650889410000|2022-04-25 12:23:30|551.07|547.95|550.97|547.85|551.07|547.95|550.76|547.64|0
1650889420000|2022-04-25 12:23:40|550.66|547.54|550.13|547.01|550.66|547.54|550.13|547.01|0
1650889430000|2022-04-25 12:23:50|550.34|547.22|549.51|546.39|550.34|547.22|549.51|546.39|0
1650889440000|2022-04-25 12:24:00|549.3|546.18|548.99|545.87|549.3|546.18|548.99|545.87|0
1650889450000|2022-04-25 12:24:10|548.89|545.77|548.68|545.56|548.89|545.77|548.47|545.35|0
1650889460000|2022-04-25 12:24:20|548.47|545.35|548.47|545.35|548.47|545.35|548.26|545.14|0
1650889470000|2022-04-25 12:24:30|548.68|545.56|548.26|545.14|548.68|545.56|548.26|545.14|0
1650889480000|2022-04-25 12:24:40|548.05|544.93|547.64|544.52|548.05|544.93|547.64|544.52|0
1650889490000|2022-04-25 12:24:50|547.85|544.73|547.85|544.73|547.85|544.73|547.85|544.73|0
1650889500000|2022-04-25 12:25:00|547.64|544.52|547.43|544.31|547.64|544.52|547.43|544.31|0
1650889510000|2022-04-25 12:25:10|547.54|544.42|548.68|545.56|548.68|545.56|547.54|544.42|0
1650889520000|2022-04-25 12:25:20|548.47|545.35|548.68|545.56|548.68|545.56|548.47|545.35|0
1650889530000|2022-04-25 12:25:30|548.88|545.76|548.47|545.35|548.88|545.76|548.47|545.35|0
1650889540000|2022-04-25 12:25:40|548.58|545.46|548.47|545.35|548.68|545.56|548.47|545.35|0
1650889550000|2022-04-25 12:25:50|548.68|545.56|548.05|544.93|548.68|545.56|548.05|544.93|0
1650889560000|2022-04-25 12:26:00|547.85|544.73|547.64|544.52|547.85|544.73|547.64|544.52|0
1650889570000|2022-04-25 12:26:10|547.43|544.31|547.22|544.1|547.43|544.31|547.01|543.89|0
1650889580000|2022-04-25 12:26:20|547.01|543.89|547.22|544.1|547.22|544.1|547.01|543.89|0
1650889590000|2022-04-25 12:26:30|546.81|543.69|547.64|544.52|547.64|544.52|546.81|543.69|0
1650889600000|2022-04-25 12:26:40|547.85|544.73|547.64|544.52|547.85|544.73|547.64|544.52|0
1650889610000|2022-04-25 12:26:50|547.43|544.31|547.64|544.52|547.85|544.73|547.43|544.31|0
1650889620000|2022-04-25 12:27:00|547.43|544.31|546.81|543.69|547.43|544.31|546.6|543.48|0
1650889630000|2022-04-25 12:27:10|547.22|544.1|547.22|544.1|547.22|544.1|547.01|543.89|0
1650889640000|2022-04-25 12:27:20|547.43|544.31|547.84|544.72|547.84|544.72|547.43|544.31|0
1650889650000|2022-04-25 12:27:30|547.64|544.52|547.84|544.72|548.05|544.93|547.64|544.52|0
1650889660000|2022-04-25 12:27:40|547.95|544.83|547.95|544.83|548.05|544.93|547.95|544.83|0
1650889670000|2022-04-25 12:27:50|547.84|544.72|550.13|547.01|550.13|547.01|547.84|544.72|0
1650889680000|2022-04-25 12:28:00|550.55|547.43|550.13|547.01|550.55|547.43|550.13|547.01|0
1650889690000|2022-04-25 12:28:10|550.34|547.22|549.3|546.18|550.66|547.54|549.3|546.18|0
1650889700000|2022-04-25 12:28:20|549.09|545.97|549.09|545.97|549.3|546.18|549.09|545.97|0
1650889710000|2022-04-25 12:28:30|549.51|546.39|549.72|546.6|549.72|546.6|549.51|546.39|0
1650889720000|2022-04-25 12:28:40|549.92|546.8|549.51|546.39|549.92|546.8|549.51|546.39|0
1650889730000|2022-04-25 12:28:50|549.72|546.6|549.72|546.6|549.92|546.8|549.72|546.6|0
1650889740000|2022-04-25 12:29:00|549.92|546.8|549.72|546.6|549.92|546.8|549.72|546.6|0
1650889750000|2022-04-25 12:29:10|549.51|546.39|549.09|545.97|549.51|546.39|549.09|545.97|0
1650889760000|2022-04-25 12:29:20|548.88|545.76|548.47|545.35|548.88|545.76|548.47|545.35|0
1650889770000|2022-04-25 12:29:30|548.58|545.46|548.88|545.76|548.88|545.76|548.47|545.35|0
1650889780000|2022-04-25 12:29:40|548.68|545.56|548.05|544.93|548.68|545.56|548.05|544.93|0
1650889790000|2022-04-25 12:29:50|547.84|544.72|548.16|545.04|548.16|545.04|547.84|544.72|0
1650889800000|2022-04-25 12:30:00|547.43|544.31|546.08|542.96|547.43|544.31|546.08|542.96|0
1650889810000|2022-04-25 12:30:10|545.77|542.65|546.81|543.69|546.81|543.69|545.77|542.65|0
1650889820000|2022-04-25 12:30:20|545.35|542.23|545.56|542.44|545.77|542.65|545.35|542.23|0
1650889830000|2022-04-25 12:30:30|545.77|542.65|545.15|542.03|545.98|542.86|545.15|542.03|0
1650889840000|2022-04-25 12:30:40|546.6|543.48|546.39|543.27|546.6|543.48|546.39|543.27|0
1650889860000|2022-04-25 12:31:00|546.6|543.48|547.22|544.1|547.22|544.1|546.6|543.48|0
1650889870000|2022-04-25 12:31:10|547.12|544|547.84|544.72|548.05|544.93|547.12|544|0
1650889880000|2022-04-25 12:31:20|547.01|543.89|547.43|544.31|547.64|544.52|547.01|543.89|0
1650889890000|2022-04-25 12:31:30|548.05|544.93|548.68|545.56|548.68|545.56|548.05|544.93|0
1650889900000|2022-04-25 12:31:40|548.05|544.93|548.26|545.14|548.26|545.14|548.05|544.93|0
1650889910000|2022-04-25 12:31:50|548.47|545.35|548.68|545.56|548.88|545.76|548.47|545.35|0
1650889920000|2022-04-25 12:32:00|548.37|545.25|549.3|546.18|549.3|546.18|548.37|545.25|0
1650889930000|2022-04-25 12:32:10|548.88|545.76|549.3|546.18|549.3|546.18|548.88|545.76|0
1650889940000|2022-04-25 12:32:20|549.51|546.39|549.92|546.8|549.92|546.8|549.51|546.39|0
1650889950000|2022-04-25 12:32:30|550.13|547.01|550.13|547.01|550.34|547.22|550.13|547.01|0
1650889960000|2022-04-25 12:32:40|550.55|547.43|550.34|547.22|550.55|547.43|550.34|547.22|0
1650889970000|2022-04-25 12:32:50|550.55|547.43|550.96|547.84|550.96|547.84|550.55|547.43|0
1650889980000|2022-04-25 12:33:00|551.38|548.26|551.17|548.05|551.38|548.26|551.17|548.05|0
1650889990000|2022-04-25 12:33:10|550.96|547.84|550.86|547.74|550.96|547.84|550.76|547.64|0
1650890000000|2022-04-25 12:33:20|549.71|546.59|549.71|546.59|549.92|546.8|549.71|546.59|0
1650890010000|2022-04-25 12:33:30|549.92|546.8|550.13|547.01|550.34|547.22|549.92|546.8|0
1650890020000|2022-04-25 12:33:40|550.55|547.43|550.96|547.84|550.96|547.84|550.34|547.22|0
1650890030000|2022-04-25 12:33:50|551.17|548.05|551.28|548.16|551.38|548.26|550.76|547.64|0
1650890040000|2022-04-25 12:34:00|550.55|547.43|549.71|546.59|550.55|547.43|549.71|546.59|0
1650890050000|2022-04-25 12:34:10|549.51|546.39|550.13|547.01|550.13|547.01|549.51|546.39|0
1650890060000|2022-04-25 12:34:20|550.76|547.64|551.8|548.68|551.8|548.68|550.76|547.64|0
1650890070000|2022-04-25 12:34:30|551.59|548.47|551.38|548.26|551.59|548.47|551.38|548.26|0
1650890080000|2022-04-25 12:34:40|551.59|548.47|551.8|548.68|551.8|548.68|551.38|548.26|0
1650890090000|2022-04-25 12:34:50|551.59|548.47|551.59|548.47|551.59|548.47|551.38|548.26|0
1650890100000|2022-04-25 12:35:00|551.8|548.68|551.38|548.26|551.8|548.68|551.38|548.26|0
1650890110000|2022-04-25 12:35:10|551.28|548.16|551.17|548.05|551.28|548.16|551.07|547.95|0
1650890120000|2022-04-25 12:35:20|550.96|547.84|550.75|547.63|551.28|548.16|550.55|547.43|0
1650890130000|2022-04-25 12:35:30|550.55|547.43|550.75|547.63|550.75|547.63|550.55|547.43|0
1650890140000|2022-04-25 12:35:40|551.17|548.05|551.59|548.47|551.59|548.47|551.17|548.05|0
1650890150000|2022-04-25 12:35:50|551.8|548.68|551.17|548.05|551.8|548.68|551.17|548.05|0
1650890160000|2022-04-25 12:36:00|551.38|548.26|550.34|547.22|551.38|548.26|550.34|547.22|0
1650890170000|2022-04-25 12:36:10|549.92|546.8|549.71|546.59|550.96|547.84|549.71|546.59|0
1650890180000|2022-04-25 12:36:20|549.51|546.39|550.34|547.22|550.34|547.22|549.51|546.39|0
1650890190000|2022-04-25 12:36:30|550.55|547.43|550.45|547.33|550.55|547.43|550.34|547.22|0
1650890200000|2022-04-25 12:36:40|550.75|547.63|551.17|548.05|551.17|548.05|550.75|547.63|0
1650890210000|2022-04-25 12:36:50|551.38|548.26|551.59|548.47|551.59|548.47|551.38|548.26|0
1650890220000|2022-04-25 12:37:00|552|548.88|551.8|548.68|552|548.88|551.8|548.68|0
1650890230000|2022-04-25 12:37:10|551.59|548.47|551.59|548.47|551.8|548.68|551.59|548.47|0
1650890240000|2022-04-25 12:37:20|551.17|548.05|550.34|547.22|551.28|548.16|550.34|547.22|0
1650890250000|2022-04-25 12:37:30|550.55|547.43|551.59|548.47|551.59|548.47|550.55|547.43|0
1650890260000|2022-04-25 12:37:40|550.75|547.63|550.13|547.01|550.75|547.63|550.13|547.01|0
1650890270000|2022-04-25 12:37:50|550.34|547.22|549.92|546.8|550.34|547.22|549.51|546.39|0
1650890280000|2022-04-25 12:38:00|549.71|546.59|550.13|547.01|550.13|547.01|549.71|546.59|0
1650890290000|2022-04-25 12:38:10|550.24|547.12|550.34|547.22|550.34|547.22|550.24|547.12|0
1650890300000|2022-04-25 12:38:20|550.13|547.01|550.13|547.01|550.13|547.01|549.92|546.8|0
1650890310000|2022-04-25 12:38:30|549.92|546.8|550.13|547.01|550.13|547.01|549.92|546.8|0
1650890320000|2022-04-25 12:38:40|550.55|547.43|550.34|547.22|550.55|547.43|550.34|547.22|0
1650890330000|2022-04-25 12:38:50|550.45|547.33|550.55|547.43|550.55|547.43|550.45|547.33|0
1650890340000|2022-04-25 12:39:00|550.75|547.63|550.34|547.22|550.75|547.63|550.34|547.22|0
1650890350000|2022-04-25 12:39:10|550.13|547.01|550.13|547.01|550.24|547.12|550.13|547.01|0
1650890360000|2022-04-25 12:39:20|549.92|546.8|550.13|547.01|550.13|547.01|549.92|546.8|0
1650890370000|2022-04-25 12:39:30|550.34|547.22|550.13|547.01|550.75|547.63|550.13|547.01|0
1650890380000|2022-04-25 12:39:40|549.92|546.8|549.92|546.8|549.92|546.8|549.92|546.8|0
1650890390000|2022-04-25 12:39:50|550.13|547.01|550.03|546.91|550.13|547.01|550.03|546.91|0
1650890400000|2022-04-25 12:40:00|549.92|546.8|549.71|546.59|549.92|546.8|549.71|546.59|0
1650890410000|2022-04-25 12:40:10|549.61|546.49|549.5|546.38|549.61|546.49|549.3|546.18|0
1650890420000|2022-04-25 12:40:20|549.71|546.59|549.71|546.59|549.82|546.7|549.71|546.59|0
1650890430000|2022-04-25 12:40:30|549.92|546.8|548.67|545.55|549.92|546.8|548.67|545.55|0
1650890440000|2022-04-25 12:40:40|548.26|545.14|547.95|544.83|548.26|545.14|547.95|544.83|0
1650890450000|2022-04-25 12:40:50|548.26|545.14|548.67|545.55|548.67|545.55|548.16|545.04|0
1650890460000|2022-04-25 12:41:00|548.88|545.76|548.26|545.14|548.88|545.76|548.26|545.14|0
1650890470000|2022-04-25 12:41:10|548.36|545.24|548.36|545.24|548.36|545.24|548.36|545.24|0
1650890480000|2022-04-25 12:41:20|548.26|545.14|548.05|544.93|548.26|545.14|548.05|544.93|0
1650890490000|2022-04-25 12:41:30|547.84|544.72|548.26|545.14|548.26|545.14|547.84|544.72|0
1650890500000|2022-04-25 12:41:40|548.46|545.34|547.84|544.72|548.46|545.34|547.84|544.72|0
1650890510000|2022-04-25 12:41:50|547.95|544.83|546.39|543.27|547.95|544.83|546.39|543.27|0
1650890520000|2022-04-25 12:42:00|545.56|542.44|545.56|542.44|545.76|542.64|545.56|542.44|0
1650890530000|2022-04-25 12:42:10|545.97|542.85|545.76|542.64|545.97|542.85|545.76|542.64|0
1650890540000|2022-04-25 12:42:20|546.18|543.06|546.59|543.47|546.59|543.47|546.18|543.06|0
1650890550000|2022-04-25 12:42:30|546.29|543.17|545.76|542.64|546.29|543.17|545.76|542.64|0
1650890560000|2022-04-25 12:42:40|546.18|543.06|545.76|542.64|546.18|543.06|545.76|542.64|0
1650890570000|2022-04-25 12:42:50|545.14|542.02|545.14|542.02|545.14|542.02|544.73|541.61|0
1650890580000|2022-04-25 12:43:00|545.56|542.44|545.56|542.44|545.76|542.64|545.56|542.44|0
1650890590000|2022-04-25 12:43:10|545.76|542.64|545.14|542.02|545.76|542.64|545.14|542.02|0
1650890600000|2022-04-25 12:43:20|544.93|541.81|544.52|541.4|544.93|541.81|544.31|541.19|0
1650890610000|2022-04-25 12:43:30|544.31|541.19|544.52|541.4|544.73|541.61|544.31|541.19|0
1650890620000|2022-04-25 12:43:40|544.73|541.61|545.35|542.23|545.35|542.23|544.31|541.19|0
1650890630000|2022-04-25 12:43:50|545.76|542.64|544.73|541.61|545.76|542.64|544.73|541.61|0
1650890640000|2022-04-25 12:44:00|544.31|541.19|544.84|541.72|544.84|541.72|544.31|541.19|0
1650890650000|2022-04-25 12:44:10|544.31|541.19|544.11|540.99|544.63|541.51|544.11|540.99|0
1650890660000|2022-04-25 12:44:20|544.21|541.09|544.11|540.99|544.21|541.09|544.11|540.99|0
1650890670000|2022-04-25 12:44:30|544.93|541.81|545.04|541.92|545.14|542.02|544.93|541.81|0
1650890680000|2022-04-25 12:44:40|544.93|541.81|544.84|541.72|544.93|541.81|544.73|541.61|0
1650890690000|2022-04-25 12:44:50|544.73|541.61|544.93|541.81|544.93|541.81|544.73|541.61|0
1650890700000|2022-04-25 12:45:00|544.21|541.09|544.73|541.61|544.73|541.61|544.21|541.09|0
1650890710000|2022-04-25 12:45:10|544.93|541.81|545.14|542.02|545.14|542.02|544.93|541.81|0
1650890720000|2022-04-25 12:45:20|544.93|541.81|544.73|541.61|545.04|541.92|544.73|541.61|0
1650890730000|2022-04-25 12:45:30|544.93|541.81|544.11|540.99|544.93|541.81|544.11|540.99|0
1650890740000|2022-04-25 12:45:40|544.31|541.19|544.93|541.81|544.93|541.81|544.31|541.19|0
1650890750000|2022-04-25 12:45:50|545.35|542.23|544.52|541.4|545.35|542.23|544.52|541.4|0
1650890760000|2022-04-25 12:46:00|544.31|541.19|544.73|541.61|544.73|541.61|544.31|541.19|0
1650890770000|2022-04-25 12:46:10|544.52|541.4|544.52|541.4|544.73|541.61|544.52|541.4|0
1650890780000|2022-04-25 12:46:20|544.93|541.81|543.69|540.57|544.93|541.81|543.69|540.57|0
1650890790000|2022-04-25 12:46:30|544.31|541.19|544.31|541.19|544.31|541.19|544.31|541.19|0
1650890800000|2022-04-25 12:46:40|544.52|541.4|544.11|540.99|544.52|541.4|544.11|540.99|0
1650890810000|2022-04-25 12:46:50|544.1|540.98|544.31|541.19|544.31|541.19|543.48|540.36|0
1650890820000|2022-04-25 12:47:00|544.93|541.81|545.56|542.44|545.56|542.44|544.93|541.81|0
1650890830000|2022-04-25 12:47:10|545.35|542.23|545.35|542.23|545.35|542.23|545.35|542.23|0
1650890840000|2022-04-25 12:47:20|545.56|542.44|545.76|542.64|545.76|542.64|545.56|542.44|0
1650890850000|2022-04-25 12:47:30|545.56|542.44|545.56|542.44|545.56|542.44|545.35|542.23|0
1650890860000|2022-04-25 12:47:40|544.93|541.81|544.1|540.98|544.93|541.81|544.1|540.98|0
1650890870000|2022-04-25 12:47:50|544.31|541.19|543.69|540.57|544.31|541.19|543.69|540.57|0
1650890880000|2022-04-25 12:48:00|543.48|540.36|543.48|540.36|543.48|540.36|543.48|540.36|0
1650890890000|2022-04-25 12:48:10|543.07|539.95|542.86|539.74|543.07|539.95|542.66|539.54|0
1650890900000|2022-04-25 12:48:20|542.66|539.54|542.24|539.12|542.66|539.54|542.24|539.12|0
1650890910000|2022-04-25 12:48:30|542.45|539.33|541.83|538.71|542.45|539.33|541.83|538.71|0
1650890920000|2022-04-25 12:48:40|542.03|538.91|541.94|538.82|542.03|538.91|541.62|538.5|0
1650890930000|2022-04-25 12:48:50|541.73|538.61|541.83|538.71|541.83|538.71|541.73|538.61|0
1650890940000|2022-04-25 12:49:00|542.03|538.91|541.83|538.71|542.03|538.91|541.62|538.5|0
1650890950000|2022-04-25 12:49:10|541.62|538.5|541.41|538.29|541.62|538.5|541.41|538.29|0
1650890960000|2022-04-25 12:49:20|541.21|538.09|541.21|538.09|541.41|538.29|541|537.88|0
1650890970000|2022-04-25 12:49:30|541.62|538.5|541.62|538.5|541.83|538.71|541.41|538.29|0
1650890980000|2022-04-25 12:49:40|541.83|538.71|542.03|538.91|542.03|538.91|541.83|538.71|0
1650890990000|2022-04-25 12:49:50|541|537.88|541.21|538.09|541.21|538.09|540.79|537.67|0
1650891000000|2022-04-25 12:50:00|540.59|537.47|541.52|538.4|541.52|538.4|540.59|537.47|0
1650891010000|2022-04-25 12:50:10|541|537.88|541.41|538.29|541.41|538.29|541|537.88|0
1650891020000|2022-04-25 12:50:20|541.62|538.5|541.41|538.29|541.62|538.5|541.41|538.29|0
1650891030000|2022-04-25 12:50:30|541.31|538.19|541.41|538.29|541.41|538.29|541.31|538.19|0
1650891040000|2022-04-25 12:50:40|541.21|538.09|541.41|538.29|541.41|538.29|541.21|538.09|0
1650891050000|2022-04-25 12:50:50|540.79|537.67|541|537.88|541|537.88|540.79|537.67|0
1650891060000|2022-04-25 12:51:00|541.31|538.19|541.62|538.5|541.62|538.5|541.31|538.19|0
1650891070000|2022-04-25 12:51:10|541.41|538.29|541|537.88|541.41|538.29|541|537.88|0
1650891080000|2022-04-25 12:51:20|541.21|538.09|541.41|538.29|541.41|538.29|541|537.88|0
1650891090000|2022-04-25 12:51:30|541.11|537.99|541.83|538.71|541.83|538.71|541|537.88|0
1650891100000|2022-04-25 12:51:40|542.03|538.91|541.83|538.71|542.45|539.33|541.83|538.71|0
1650891110000|2022-04-25 12:51:50|542.03|538.91|542.65|539.53|542.65|539.53|541.83|538.71|0
1650891120000|2022-04-25 12:52:00|542.45|539.33|542.03|538.91|542.45|539.33|541.83|538.71|0
1650891130000|2022-04-25 12:52:10|541.62|538.5|542.03|538.91|542.03|538.91|541.41|538.29|0
1650891140000|2022-04-25 12:52:20|541.62|538.5|541.83|538.71|541.83|538.71|541.62|538.5|0
1650891150000|2022-04-25 12:52:30|541.62|538.5|542.03|538.91|542.03|538.91|541.62|538.5|0
1650891160000|2022-04-25 12:52:40|541.83|538.71|541.41|538.29|541.83|538.71|541.41|538.29|0
1650891170000|2022-04-25 12:52:50|541.62|538.5|541.41|538.29|541.62|538.5|541.41|538.29|0
1650891180000|2022-04-25 12:53:00|541.62|538.5|541.83|538.71|541.83|538.71|541.62|538.5|0
1650891190000|2022-04-25 12:53:10|542.45|539.33|542.24|539.12|542.45|539.33|542.24|539.12|0
1650891200000|2022-04-25 12:53:20|542.14|539.02|542.45|539.33|542.45|539.33|542.14|539.02|0
1650891210000|2022-04-25 12:53:30|542.24|539.12|542.24|539.12|542.24|539.12|542.03|538.91|0
1650891220000|2022-04-25 12:53:40|542.45|539.33|542.45|539.33|542.45|539.33|542.45|539.33|0
1650891230000|2022-04-25 12:53:50|542.65|539.53|542.65|539.53|542.65|539.53|542.65|539.53|0
1650891240000|2022-04-25 12:54:00|542.45|539.33|542.45|539.33|542.65|539.53|542.45|539.33|0
1650891250000|2022-04-25 12:54:10|542.65|539.53|542.86|539.74|542.86|539.74|542.65|539.53|0
1650891260000|2022-04-25 12:54:20|542.65|539.53|542.24|539.12|542.65|539.53|542.24|539.12|0
1650891270000|2022-04-25 12:54:30|542.45|539.33|542.24|539.12|542.45|539.33|542.24|539.12|0
1650891280000|2022-04-25 12:54:40|542.45|539.33|542.03|538.91|542.45|539.33|542.03|538.91|0
1650891290000|2022-04-25 12:54:50|542.24|539.12|542.65|539.53|542.65|539.53|542.24|539.12|0
1650891300000|2022-04-25 12:55:00|542.45|539.33|541.21|538.09|542.45|539.33|541.21|538.09|0
1650891310000|2022-04-25 12:55:10|541|537.88|540.79|537.67|541|537.88|540.79|537.67|0
1650891320000|2022-04-25 12:55:20|540.59|537.47|541.21|538.09|541.83|538.71|540.59|537.47|0
1650891330000|2022-04-25 12:55:30|541.41|538.29|540.59|537.47|541.41|538.29|540.59|537.47|0
1650891340000|2022-04-25 12:55:40|540.17|537.05|540.17|537.05|540.17|537.05|539.97|536.85|0
1650891350000|2022-04-25 12:55:50|540.38|537.26|539.76|536.64|540.38|537.26|539.76|536.64|0
1650891360000|2022-04-25 12:56:00|540.17|537.05|539.76|536.64|540.17|537.05|539.76|536.64|0
1650891370000|2022-04-25 12:56:10|539.35|536.23|539.14|536.02|539.35|536.23|538.93|535.81|0
1650891380000|2022-04-25 12:56:20|539.35|536.23|539.14|536.02|539.35|536.23|539.14|536.02|0
1650891390000|2022-04-25 12:56:30|539.35|536.23|539.35|536.23|539.35|536.23|539.35|536.23|0
1650891400000|2022-04-25 12:56:40|539.45|536.33|539.14|536.02|539.45|536.33|539.14|536.02|0
1650891410000|2022-04-25 12:56:50|538.93|535.81|538.73|535.61|539.14|536.02|538.73|535.61|0
1650891420000|2022-04-25 12:57:00|538.11|534.99|537.49|534.37|538.11|534.99|537.49|534.37|0
1650891430000|2022-04-25 12:57:10|538.31|535.19|537.9|534.78|538.31|535.19|537.9|534.78|0
1650891440000|2022-04-25 12:57:20|538.31|535.19|538.73|535.61|538.73|535.61|538.31|535.19|0
1650891450000|2022-04-25 12:57:30|538.52|535.4|538.52|535.4|538.73|535.61|538.52|535.4|0
1650891460000|2022-04-25 12:57:40|538.73|535.61|538.73|535.61|538.93|535.81|538.73|535.61|0
1650891470000|2022-04-25 12:57:50|538.11|534.99|538.31|535.19|538.31|535.19|538.11|534.99|0
1650891480000|2022-04-25 12:58:00|538.52|535.4|538.31|535.19|538.52|535.4|538.31|535.19|0
1650891490000|2022-04-25 12:58:10|538.22|535.1|538.31|535.19|538.42|535.3|538.11|534.99|0
1650891500000|2022-04-25 12:58:20|538.11|534.99|537.49|534.37|538.11|534.99|537.49|534.37|0
1650891510000|2022-04-25 12:58:30|537.28|534.16|537.49|534.37|537.7|534.58|537.28|534.16|0
1650891520000|2022-04-25 12:58:40|537.28|534.16|537.49|534.37|537.49|534.37|537.28|534.16|0
1650891530000|2022-04-25 12:58:50|537.28|534.16|537.08|533.96|537.28|534.16|537.08|533.96|0
1650891540000|2022-04-25 12:59:00|536.87|533.75|536.87|533.75|537.08|533.96|536.87|533.75|0
1650891550000|2022-04-25 12:59:10|536.25|533.13|534.51|531.39|536.46|533.34|534.51|531.39|0
1650891560000|2022-04-25 12:59:20|534.19|531.07|533.98|530.86|534.4|531.28|533.98|530.86|0
1650891570000|2022-04-25 12:59:30|534.19|531.07|533.98|530.86|534.4|531.28|533.98|530.86|0
1650891580000|2022-04-25 12:59:40|534.19|531.07|534.4|531.28|534.61|531.49|534.19|531.07|0
1650891590000|2022-04-25 12:59:50|534.61|531.49|534.4|531.28|534.81|531.69|534.4|531.28|0
1650891600000|2022-04-25 13:00:00|534.81|531.69|535.23|532.11|535.23|532.11|534.81|531.69|0
1650891610000|2022-04-25 13:00:10|534.81|531.69|533.75|530.63|535.37|532.25|533.75|530.63|0
1650891620000|2022-04-25 13:00:20|535.79|532.67|535.99|532.87|535.99|532.87|535.79|532.67|0
1650891630000|2022-04-25 13:00:30|536.1|532.98|536.41|533.29|536.41|533.29|535.99|532.87|0
1650891640000|2022-04-25 13:00:40|536.61|533.49|536.61|533.49|536.61|533.49|536.61|533.49|0
1650891650000|2022-04-25 13:00:50|536.82|533.7|537.03|533.91|537.03|533.91|536.82|533.7|0
1650891660000|2022-04-25 13:01:00|536.61|533.49|537.03|533.91|537.03|533.91|536.61|533.49|0
1650891670000|2022-04-25 13:01:10|537.44|534.32|537.86|534.74|537.86|534.74|537.44|534.32|0
1650891680000|2022-04-25 13:01:20|538.06|534.94|537.65|534.53|538.06|534.94|537.65|534.53|0
1650891690000|2022-04-25 13:01:30|537.86|534.74|537.86|534.74|537.86|534.74|537.86|534.74|0
1650891700000|2022-04-25 13:01:40|538.06|534.94|538.27|535.15|538.27|535.15|538.06|534.94|0
1650891710000|2022-04-25 13:01:50|538.06|534.94|538.48|535.36|538.48|535.36|538.06|534.94|0
1650891720000|2022-04-25 13:02:00|538.06|534.94|537.44|534.32|538.06|534.94|537.44|534.32|0
1650891730000|2022-04-25 13:02:10|537.86|534.74|538.27|535.15|538.27|535.15|537.86|534.74|0
1650891740000|2022-04-25 13:02:20|538.06|534.94|537.85|534.73|538.06|534.94|537.85|534.73|0
1650891750000|2022-04-25 13:02:30|537.65|534.53|538.06|534.94|538.06|534.94|537.65|534.53|0
1650891760000|2022-04-25 13:02:40|537.85|534.73|538.06|534.94|538.06|534.94|537.85|534.73|0
1650891770000|2022-04-25 13:02:50|538.17|535.05|538.48|535.36|538.48|535.36|538.17|535.05|0
1650891780000|2022-04-25 13:03:00|538.68|535.56|538.68|535.56|538.89|535.77|538.68|535.56|0
1650891790000|2022-04-25 13:03:10|538.27|535.15|538.06|534.94|538.27|535.15|538.06|534.94|0
1650891800000|2022-04-25 13:03:20|537.85|534.73|537.65|534.53|537.85|534.73|537.44|534.32|0
1650891810000|2022-04-25 13:03:30|537.85|534.73|537.85|534.73|538.06|534.94|537.85|534.73|0
1650891820000|2022-04-25 13:03:40|538.27|535.15|538.48|535.36|538.48|535.36|538.27|535.15|0
1650891830000|2022-04-25 13:03:50|538.68|535.56|538.68|535.56|538.68|535.56|538.68|535.56|0
1650891840000|2022-04-25 13:04:00|538.48|535.36|537.85|534.73|538.48|535.36|537.85|534.73|0
1650891850000|2022-04-25 13:04:10|538.27|535.15|538.48|535.36|538.68|535.56|538.27|535.15|0
1650891860000|2022-04-25 13:04:20|538.27|535.15|538.89|535.77|538.89|535.77|538.27|535.15|0
1650891870000|2022-04-25 13:04:30|538.68|535.56|538.89|535.77|538.89|535.77|538.68|535.56|0
1650891880000|2022-04-25 13:04:40|539|535.88|539.31|536.19|539.31|536.19|539|535.88|0
1650891890000|2022-04-25 13:04:50|539.51|536.39|539.93|536.81|539.93|536.81|539.51|536.39|0
1650891900000|2022-04-25 13:05:00|539.72|536.6|539.93|536.81|539.93|536.81|539.72|536.6|0
1650891910000|2022-04-25 13:05:10|540.34|537.22|540.76|537.64|540.76|537.64|540.34|537.22|0
1650891920000|2022-04-25 13:05:20|540.34|537.22|540.76|537.64|540.76|537.64|540.34|537.22|0
1650891930000|2022-04-25 13:05:30|540.55|537.43|540.55|537.43|540.55|537.43|540.34|537.22|0
1650891940000|2022-04-25 13:05:40|540.76|537.64|540.97|537.85|540.97|537.85|540.55|537.43|0
1650891950000|2022-04-25 13:05:50|541.17|538.05|540.97|537.85|541.17|538.05|540.97|537.85|0
1650891960000|2022-04-25 13:06:00|541.28|538.16|541.59|538.47|541.59|538.47|541.17|538.05|0
1650891970000|2022-04-25 13:06:10|541.38|538.26|540.76|537.64|541.38|538.26|540.76|537.64|0
1650891980000|2022-04-25 13:06:20|540.55|537.43|540.14|537.02|540.55|537.43|540.14|537.02|0
1650891990000|2022-04-25 13:06:30|540.34|537.22|540.55|537.43|540.55|537.43|540.34|537.22|0
1650892000000|2022-04-25 13:06:40|540.14|537.02|540.34|537.22|540.34|537.22|540.14|537.02|0
1650892010000|2022-04-25 13:06:50|540.55|537.43|540.14|537.02|540.55|537.43|540.14|537.02|0
1650892020000|2022-04-25 13:07:00|539.93|536.81|539.72|536.6|539.93|536.81|539.72|536.6|0
1650892030000|2022-04-25 13:07:10|540.14|537.02|539.31|536.19|540.14|537.02|539.31|536.19|0
1650892040000|2022-04-25 13:07:20|539.1|535.98|539.51|536.39|539.51|536.39|539.1|535.98|0
1650892050000|2022-04-25 13:07:30|539.1|535.98|539.51|536.39|539.51|536.39|539.1|535.98|0
1650892060000|2022-04-25 13:07:40|539.72|536.6|540.34|537.22|540.34|537.22|539.72|536.6|0
1650892070000|2022-04-25 13:07:50|540.55|537.43|540.66|537.54|540.66|537.54|540.45|537.33|0
1650892080000|2022-04-25 13:08:00|540.34|537.22|539.83|536.71|540.34|537.22|539.83|536.71|0
1650892090000|2022-04-25 13:08:10|539.93|536.81|539.93|536.81|539.93|536.81|539.72|536.6|0
1650892100000|2022-04-25 13:08:20|540.13|537.01|540.34|537.22|540.34|537.22|540.13|537.01|0
1650892110000|2022-04-25 13:08:30|540.13|537.01|539.72|536.6|540.13|537.01|539.72|536.6|0
1650892120000|2022-04-25 13:08:40|539.83|536.71|539.72|536.6|539.93|536.81|539.62|536.5|0
1650892130000|2022-04-25 13:08:50|539.51|536.39|539.3|536.18|539.51|536.39|539.3|536.18|0
1650892140000|2022-04-25 13:09:00|539.51|536.39|539.51|536.39|539.72|536.6|539.51|536.39|0
1650892150000|2022-04-25 13:09:10|539.41|536.29|538.89|535.77|539.41|536.29|538.89|535.77|0
1650892160000|2022-04-25 13:09:20|539.1|535.98|539.1|535.98|539.3|536.18|539.1|535.98|0
1650892170000|2022-04-25 13:09:30|539.3|536.18|539.3|536.18|539.51|536.39|539.3|536.18|0
1650892180000|2022-04-25 13:09:40|539.51|536.39|539.62|536.5|539.62|536.5|539.3|536.18|0
1650892190000|2022-04-25 13:09:50|538.89|535.77|538.89|535.77|539.1|535.98|538.89|535.77|0
1650892200000|2022-04-25 13:10:00|538.68|535.56|538.27|535.15|538.68|535.56|538.27|535.15|0
1650892210000|2022-04-25 13:10:10|537.85|534.73|538.17|535.05|538.17|535.05|537.85|534.73|0
1650892220000|2022-04-25 13:10:20|538.27|535.15|538.47|535.35|538.47|535.35|538.27|535.15|0
1650892230000|2022-04-25 13:10:30|538.27|535.15|538.68|535.56|539.1|535.98|538.27|535.15|0
1650892240000|2022-04-25 13:10:40|538.89|535.77|539.1|535.98|539.1|535.98|538.89|535.77|0
1650892250000|2022-04-25 13:10:50|538.89|535.77|538.68|535.56|539.1|535.98|538.68|535.56|0
1650892260000|2022-04-25 13:11:00|538.47|535.35|538.89|535.77|538.89|535.77|538.47|535.35|0
1650892270000|2022-04-25 13:11:10|539.1|535.98|539.72|536.6|539.72|536.6|538.89|535.77|0
1650892280000|2022-04-25 13:11:20|539.93|536.81|538.89|535.77|539.93|536.81|538.89|535.77|0
1650892290000|2022-04-25 13:11:30|538.68|535.56|538.47|535.35|538.68|535.56|538.47|535.35|0
1650892300000|2022-04-25 13:11:40|538.27|535.15|538.68|535.56|538.68|535.56|538.27|535.15|0
1650892310000|2022-04-25 13:11:50|538.89|535.77|538.47|535.35|538.89|535.77|538.47|535.35|0
1650892320000|2022-04-25 13:12:00|538.27|535.15|537.85|534.73|538.27|535.15|537.85|534.73|0
1650892330000|2022-04-25 13:12:10|538.06|534.94|538.27|535.15|538.27|535.15|538.06|534.94|0
1650892340000|2022-04-25 13:12:20|538.47|535.35|538.47|535.35|538.68|535.56|538.47|535.35|0
1650892350000|2022-04-25 13:12:30|538.27|535.15|538.27|535.15|538.27|535.15|538.06|534.94|0
1650892360000|2022-04-25 13:12:40|538.06|534.94|537.64|534.52|538.06|534.94|537.44|534.32|0
1650892370000|2022-04-25 13:12:50|537.23|534.11|537.23|534.11|537.23|534.11|537.02|533.9|0
1650892380000|2022-04-25 13:13:00|536.82|533.7|536.82|533.7|536.82|533.7|536.82|533.7|0
1650892390000|2022-04-25 13:13:10|537.23|534.11|537.02|533.9|537.23|534.11|537.02|533.9|0
1650892400000|2022-04-25 13:13:20|537.23|534.11|537.02|533.9|537.23|534.11|536.82|533.7|0
1650892410000|2022-04-25 13:13:30|536.82|533.7|536.82|533.7|536.82|533.7|536.82|533.7|0
1650892420000|2022-04-25 13:13:40|537.02|533.9|536.4|533.28|537.02|533.9|536.4|533.28|0
1650892430000|2022-04-25 13:13:50|536.19|533.07|536.19|533.07|536.19|533.07|535.99|532.87|0
1650892440000|2022-04-25 13:14:00|535.99|532.87|535.99|532.87|536.19|533.07|535.78|532.66|0
1650892450000|2022-04-25 13:14:10|535.78|532.66|536.4|533.28|536.4|533.28|535.78|532.66|0
1650892460000|2022-04-25 13:14:20|536.1|532.98|536.3|533.18|536.3|533.18|535.99|532.87|0
1650892470000|2022-04-25 13:14:30|536.19|533.07|536.4|533.28|536.4|533.28|536.19|533.07|0
1650892480000|2022-04-25 13:14:40|536.19|533.07|535.78|532.66|536.19|533.07|535.78|532.66|0
1650892490000|2022-04-25 13:14:50|535.99|532.87|535.78|532.66|535.99|532.87|535.78|532.66|0
1650892500000|2022-04-25 13:15:00|535.57|532.45|535.16|532.04|535.57|532.45|535.16|532.04|0
1650892510000|2022-04-25 13:15:10|535.37|532.25|534.54|531.42|535.37|532.25|534.54|531.42|0
1650892520000|2022-04-25 13:15:20|535.16|532.04|535.16|532.04|535.37|532.25|534.95|531.83|0
1650892530000|2022-04-25 13:15:30|535.27|532.15|534.54|531.42|535.27|532.15|534.54|531.42|0
1650892540000|2022-04-25 13:15:40|534.33|531.21|534.13|531.01|534.75|531.63|534.13|531.01|0
1650892550000|2022-04-25 13:15:50|533.92|530.8|533.92|530.8|533.92|530.8|533.92|530.8|0
1650892560000|2022-04-25 13:16:00|534.13|531.01|534.33|531.21|534.54|531.42|534.13|531.01|0
1650892570000|2022-04-25 13:16:10|534.54|531.42|534.54|531.42|534.54|531.42|534.44|531.32|0
1650892580000|2022-04-25 13:16:20|534.75|531.63|535.37|532.25|535.37|532.25|534.75|531.63|0
1650892590000|2022-04-25 13:16:30|535.57|532.45|535.37|532.25|535.57|532.45|535.37|532.25|0
1650892600000|2022-04-25 13:16:40|534.95|531.83|534.95|531.83|534.95|531.83|534.75|531.63|0
1650892610000|2022-04-25 13:16:50|535.37|532.25|535.99|532.87|535.99|532.87|535.37|532.25|0
1650892620000|2022-04-25 13:17:00|536.4|533.28|536.4|533.28|536.4|533.28|536.4|533.28|0
1650892630000|2022-04-25 13:17:10|536.19|533.07|535.99|532.87|536.19|533.07|535.99|532.87|0
1650892640000|2022-04-25 13:17:20|536.19|533.07|536.4|533.28|536.4|533.28|536.19|533.07|0
1650892650000|2022-04-25 13:17:30|536.19|533.07|536.19|533.07|536.3|533.18|536.19|533.07|0
1650892660000|2022-04-25 13:17:40|536.61|533.49|536.61|533.49|536.61|533.49|536.61|533.49|0
1650892670000|2022-04-25 13:17:50|536.81|533.69|537.64|534.52|537.85|534.73|536.81|533.69|0
1650892680000|2022-04-25 13:18:00|537.23|534.11|537.44|534.32|537.44|534.32|537.23|534.11|0
1650892690000|2022-04-25 13:18:10|537.64|534.52|537.44|534.32|537.64|534.52|537.44|534.32|0
1650892700000|2022-04-25 13:18:20|537.23|534.11|537.64|534.52|537.64|534.52|537.23|534.11|0
1650892710000|2022-04-25 13:18:30|537.44|534.32|537.44|534.32|537.44|534.32|537.44|534.32|0
1650892720000|2022-04-25 13:18:40|537.23|534.11|537.02|533.9|537.23|534.11|537.02|533.9|0
1650892730000|2022-04-25 13:18:50|537.23|534.11|537.02|533.9|537.23|534.11|536.81|533.69|0
1650892740000|2022-04-25 13:19:00|537.23|534.11|537.02|533.9|537.44|534.32|537.02|533.9|0
1650892750000|2022-04-25 13:19:10|536.61|533.49|537.23|534.11|537.23|534.11|536.61|533.49|0
1650892760000|2022-04-25 13:19:20|536.81|533.69|537.44|534.32|537.44|534.32|536.81|533.69|0
1650892770000|2022-04-25 13:19:30|537.23|534.11|536.81|533.69|537.34|534.22|536.81|533.69|0
1650892780000|2022-04-25 13:19:40|537.23|534.11|536.61|533.49|537.23|534.11|536.61|533.49|0
1650892790000|2022-04-25 13:19:50|536.19|533.07|536.61|533.49|536.81|533.69|536.19|533.07|0
1650892800000|2022-04-25 13:20:00|536.4|533.28|536.19|533.07|536.4|533.28|536.19|533.07|0
1650892810000|2022-04-25 13:20:10|535.89|532.77|535.57|532.45|535.89|532.77|535.57|532.45|0
1650892820000|2022-04-25 13:20:20|535.78|532.66|535.37|532.25|535.78|532.66|535.37|532.25|0
1650892830000|2022-04-25 13:20:30|535.57|532.45|535.37|532.25|535.57|532.45|535.37|532.25|0
1650892840000|2022-04-25 13:20:40|535.16|532.04|534.75|531.63|535.16|532.04|534.75|531.63|0
1650892850000|2022-04-25 13:20:50|534.95|531.83|534.54|531.42|534.95|531.83|534.54|531.42|0
1650892860000|2022-04-25 13:21:00|534.65|531.53|534.75|531.63|534.75|531.63|534.54|531.42|0
1650892870000|2022-04-25 13:21:10|534.95|531.83|535.78|532.66|535.78|532.66|534.95|531.83|0
1650892880000|2022-04-25 13:21:20|536.19|533.07|536.19|533.07|536.61|533.49|536.19|533.07|0
1650892890000|2022-04-25 13:21:30|536.4|533.28|535.57|532.45|536.4|533.28|535.57|532.45|0
1650892910000|2022-04-25 13:21:50|536.4|533.28|536.4|533.28|536.4|533.28|536.19|533.07|0
1650892920000|2022-04-25 13:22:00|536.81|533.69|537.02|533.9|537.02|533.9|536.61|533.49|0
1650892930000|2022-04-25 13:22:10|536.81|533.69|537.43|534.31|537.43|534.31|536.81|533.69|0
1650892940000|2022-04-25 13:22:20|537.64|534.52|537.13|534.01|537.64|534.52|537.02|533.9|0
1650892950000|2022-04-25 13:22:30|537.23|534.11|537.23|534.11|537.23|534.11|537.23|534.11|0
1650892960000|2022-04-25 13:22:40|537.02|533.9|536.81|533.69|537.13|534.01|536.81|533.69|0
1650892970000|2022-04-25 13:22:50|537.23|534.11|537.23|534.11|537.23|534.11|537.02|533.9|0
1650892980000|2022-04-25 13:23:00|537.34|534.22|537.64|534.52|537.64|534.52|537.34|534.22|0
1650892990000|2022-04-25 13:23:10|537.54|534.42|537.02|533.9|537.54|534.42|537.02|533.9|0
1650893000000|2022-04-25 13:23:20|537.64|534.52|537.43|534.31|537.64|534.52|537.43|534.31|0
1650893010000|2022-04-25 13:23:30|537.64|534.52|538.26|535.14|538.26|535.14|537.64|534.52|0
1650893020000|2022-04-25 13:23:40|538.47|535.35|539.3|536.18|539.3|536.18|538.47|535.35|0
1650893030000|2022-04-25 13:23:50|539.09|535.97|539.72|536.6|539.72|536.6|539.09|535.97|0
1650893040000|2022-04-25 13:24:00|539.62|536.5|539.72|536.6|539.72|536.6|539.41|536.29|0
1650893050000|2022-04-25 13:24:10|539.82|536.7|539.82|536.7|539.82|536.7|539.82|536.7|0
1650893060000|2022-04-25 13:24:20|539.92|536.8|539.92|536.8|539.92|536.8|539.51|536.39|0
1650893070000|2022-04-25 13:24:30|539.72|536.6|539.82|536.7|539.92|536.8|539.72|536.6|0
1650893080000|2022-04-25 13:24:40|539.92|536.8|539.72|536.6|539.92|536.8|539.51|536.39|0
1650893090000|2022-04-25 13:24:50|539.82|536.7|539.92|536.8|539.92|536.8|539.82|536.7|0
1650893100000|2022-04-25 13:25:00|540.13|537.01|540.96|537.84|540.96|537.84|540.13|537.01|0
1650893110000|2022-04-25 13:25:10|540.75|537.63|540.75|537.63|540.75|537.63|540.13|537.01|0
1650893120000|2022-04-25 13:25:20|540.34|537.22|540.96|537.84|540.96|537.84|540.34|537.22|0
1650893130000|2022-04-25 13:25:30|540.34|537.22|539.92|536.8|540.34|537.22|539.92|536.8|0
1650893140000|2022-04-25 13:25:40|539.71|536.59|539.92|536.8|539.92|536.8|539.71|536.59|0
1650893150000|2022-04-25 13:25:50|538.88|535.76|539.71|536.59|539.92|536.8|538.88|535.76|0
1650893160000|2022-04-25 13:26:00|539.3|536.18|538.68|535.56|539.3|536.18|538.68|535.56|0
1650893170000|2022-04-25 13:26:10|538.47|535.35|538.47|535.35|538.47|535.35|538.26|535.14|0
1650893180000|2022-04-25 13:26:20|538.26|535.14|539.71|536.59|539.92|536.8|538.26|535.14|0
1650893190000|2022-04-25 13:26:30|539.51|536.39|540.34|537.22|540.34|537.22|539.51|536.39|0
1650893200000|2022-04-25 13:26:40|540.13|537.01|541.58|538.46|541.58|538.46|540.13|537.01|0
1650893210000|2022-04-25 13:26:50|541.17|538.05|540.96|537.84|541.17|538.05|540.75|537.63|0
1650893220000|2022-04-25 13:27:00|540.75|537.63|540.96|537.84|540.96|537.84|540.75|537.63|0
1650893230000|2022-04-25 13:27:10|540.75|537.63|540.96|537.84|540.96|537.84|540.54|537.42|0
1650893240000|2022-04-25 13:27:20|540.75|537.63|541.17|538.05|541.17|538.05|540.75|537.63|0
1650893250000|2022-04-25 13:27:30|540.96|537.84|541.58|538.46|541.58|538.46|540.96|537.84|0
1650893260000|2022-04-25 13:27:40|541.38|538.26|541.58|538.46|541.58|538.46|541.38|538.26|0
1650893270000|2022-04-25 13:27:50|541.38|538.26|542.21|539.09|542.21|539.09|541.38|538.26|0
1650893280000|2022-04-25 13:28:00|542.62|539.5|542.41|539.29|542.62|539.5|542|538.88|0
1650893290000|2022-04-25 13:28:10|542.73|539.61|542.41|539.29|542.73|539.61|542.41|539.29|0
1650893300000|2022-04-25 13:28:20|542|538.88|541.79|538.67|542.21|539.09|541.79|538.67|0
1650893310000|2022-04-25 13:28:30|541.58|538.46|542|538.88|542.21|539.09|541.58|538.46|0
1650893320000|2022-04-25 13:28:40|541.79|538.67|541.58|538.46|541.79|538.67|541.58|538.46|0
1650893330000|2022-04-25 13:28:50|541.79|538.67|541.69|538.57|541.79|538.67|541.58|538.46|0
1650893340000|2022-04-25 13:29:00|542|538.88|542.21|539.09|542.21|539.09|542|538.88|0
1650893350000|2022-04-25 13:29:10|542|538.88|541.9|538.78|542|538.88|541.9|538.78|0
1650893360000|2022-04-25 13:29:20|541.58|538.46|542.62|539.5|542.62|539.5|541.58|538.46|0
1650893370000|2022-04-25 13:29:30|542|538.88|542.41|539.29|542.41|539.29|542|538.88|0
1650893380000|2022-04-25 13:29:40|542.21|539.09|541.79|538.67|542.21|539.09|541.79|538.67|0
1650893390000|2022-04-25 13:29:50|542|538.88|542.83|539.71|542.83|539.71|541.79|538.67|0
1650893400000|2022-04-25 13:30:00|542.11|538.99|544.7|541.58|544.7|541.58|542.11|538.99|0
1650893410000|2022-04-25 13:30:10|545.95|542.83|546.79|543.67|546.79|543.67|545.95|542.83|0
1650893420000|2022-04-25 13:30:20|546.58|543.46|546.16|543.04|547|543.88|546.16|543.04|0
1650893430000|2022-04-25 13:30:30|546.79|543.67|547|543.88|547|543.88|546.58|543.46|0
1650893440000|2022-04-25 13:30:40|547.62|544.5|546.79|543.67|547.83|544.71|546.79|543.67|0
1650893450000|2022-04-25 13:30:50|548.46|545.34|549.92|546.8|549.92|546.8|548.46|545.34|0
1650893460000|2022-04-25 13:31:00|550.76|547.64|551.39|548.27|551.39|548.27|550.76|547.64|0
1650893470000|2022-04-25 13:31:10|551.81|548.69|550.76|547.64|552.23|549.11|550.76|547.64|0
1650893480000|2022-04-25 13:31:20|549.92|546.8|549.5|546.38|549.92|546.8|549.5|546.38|0
1650893490000|2022-04-25 13:31:30|548.88|545.76|549.92|546.8|549.92|546.8|548.88|545.76|0
1650893500000|2022-04-25 13:31:40|550.34|547.22|551.6|548.48|551.6|548.48|550.34|547.22|0
1650893510000|2022-04-25 13:31:50|552.23|549.11|553.06|549.94|553.06|549.94|552.23|549.11|0
1650893520000|2022-04-25 13:32:00|553.8|550.68|553.06|549.94|554.11|550.99|553.06|549.94|0
1650893530000|2022-04-25 13:32:10|552.64|549.52|551.81|548.69|552.64|549.52|551.81|548.69|0
1650893540000|2022-04-25 13:32:20|551.18|548.06|550.97|547.85|551.18|548.06|550.76|547.64|0
1650893550000|2022-04-25 13:32:30|550.76|547.64|550.55|547.43|550.76|547.64|549.5|546.38|0
1650893560000|2022-04-25 13:32:40|550.76|547.64|551.6|548.48|551.6|548.48|550.55|547.43|0
1650893570000|2022-04-25 13:32:50|551.39|548.27|552.23|549.11|552.64|549.52|551.39|548.27|0
1650893580000|2022-04-25 13:33:00|553.69|550.57|553.27|550.15|555.16|552.04|553.27|550.15|0
1650893590000|2022-04-25 13:33:10|554.32|551.2|554.53|551.41|554.53|551.41|553.9|550.78|0
1650893600000|2022-04-25 13:33:20|554.22|551.1|554.32|551.2|554.32|551.2|554.22|551.1|0
1650893610000|2022-04-25 13:33:30|554.74|551.62|552.85|549.73|554.74|551.62|552.85|549.73|0
1650893620000|2022-04-25 13:33:40|553.06|549.94|555.58|552.46|555.58|552.46|553.06|549.94|0
1650893630000|2022-04-25 13:33:50|555.79|552.67|555.37|552.25|556.42|553.3|555.37|552.25|0
1650893640000|2022-04-25 13:34:00|554.74|551.62|555.5|552.38|555.5|552.38|554.74|551.62|0
1650893650000|2022-04-25 13:34:10|555.81|552.69|557.72|554.6|557.72|554.6|555.18|552.06|0
1650893660000|2022-04-25 13:34:20|557.51|554.39|557.93|554.81|557.93|554.81|557.3|554.18|0
1650893670000|2022-04-25 13:34:30|557.51|554.39|558.14|555.02|558.56|555.44|557.51|554.39|0
1650893680000|2022-04-25 13:34:40|557.51|554.39|557.3|554.18|557.51|554.39|556.46|553.34|0
1650893690000|2022-04-25 13:34:50|557.93|554.81|556.05|552.93|557.93|554.81|556.05|552.93|0
1650893700000|2022-04-25 13:35:00|554.79|551.67|552.29|549.17|554.79|551.67|552.29|549.17|0
1650893710000|2022-04-25 13:35:10|551.45|548.33|551.14|548.02|551.87|548.75|550.62|547.5|0
1650893720000|2022-04-25 13:35:20|551.87|548.75|551.03|547.91|551.87|548.75|550.62|547.5|0
1650893730000|2022-04-25 13:35:30|550.41|547.29|550.83|547.71|550.83|547.71|549.37|546.25|0
1650893740000|2022-04-25 13:35:40|551.66|548.54|548.95|545.83|551.66|548.54|548.95|545.83|0
1650893750000|2022-04-25 13:35:50|549.99|546.87|551.24|548.12|551.24|548.12|549.99|546.87|0
1650893760000|2022-04-25 13:36:00|551.45|548.33|551.03|547.91|551.45|548.33|550.2|547.08|0
1650893770000|2022-04-25 13:36:10|549.37|546.25|549.47|546.35|549.47|546.35|548.34|545.22|0
1650893780000|2022-04-25 13:36:20|548.85|545.73|547.18|544.06|550.09|546.97|547.18|544.06|0
1650893790000|2022-04-25 13:36:30|547.6|544.48|547.81|544.69|547.81|544.69|547.6|544.48|0
1650893800000|2022-04-25 13:36:40|546.56|543.44|545.06|541.94|546.56|543.44|545.06|541.94|0
1650893810000|2022-04-25 13:36:50|544.85|541.73|545.47|542.35|546.3|543.18|544.85|541.73|0
1650893820000|2022-04-25 13:37:00|546.51|543.39|545.89|542.77|546.72|543.6|545.89|542.77|0
1650893830000|2022-04-25 13:37:10|545.06|541.94|545.47|542.35|545.47|542.35|544.64|541.52|0
1650893840000|2022-04-25 13:37:20|545.68|542.56|545.89|542.77|545.89|542.77|545.47|542.35|0
1650893850000|2022-04-25 13:37:30|546.51|543.39|544.43|541.31|546.51|543.39|544.43|541.31|0
1650893860000|2022-04-25 13:37:40|545.47|542.35|547.34|544.22|547.34|544.22|545.47|542.35|0
1650893870000|2022-04-25 13:37:50|547.55|544.43|546.41|543.29|547.55|544.43|546.3|543.18|0
1650893880000|2022-04-25 13:38:00|547.13|544.01|545.47|542.35|547.13|544.01|545.47|542.35|0
1650893890000|2022-04-25 13:38:10|544.43|541.31|544.85|541.73|544.85|541.73|544.23|541.11|0
1650893900000|2022-04-25 13:38:20|544.64|541.52|546.3|543.18|546.3|543.18|544.64|541.52|0
1650893910000|2022-04-25 13:38:30|544.23|541.11|541.95|538.83|544.23|541.11|541.95|538.83|0
1650893920000|2022-04-25 13:38:40|543.19|540.07|546.3|543.18|546.3|543.18|543.19|540.07|0
1650893930000|2022-04-25 13:38:50|546.51|543.39|545.26|542.14|546.51|543.39|545.06|541.94|0
1650893940000|2022-04-25 13:39:00|545.68|542.56|547.13|544.01|547.13|544.01|545.68|542.56|0
1650893950000|2022-04-25 13:39:10|548.17|545.05|549.95|546.83|549.95|546.83|548.17|545.05|0
1650893960000|2022-04-25 13:39:20|549.63|546.51|549.42|546.3|549.63|546.51|548.59|545.47|0
1650893970000|2022-04-25 13:39:30|550.46|547.34|552.24|549.12|552.24|549.12|550.46|547.34|0
1650893980000|2022-04-25 13:39:40|551.92|548.8|552.13|549.01|552.13|549.01|551.51|548.39|0
1650893990000|2022-04-25 13:39:50|551.92|548.8|551.3|548.18|552.34|549.22|551.3|548.18|0
1650894000000|2022-04-25 13:40:00|552.55|549.43|550.38|547.26|552.55|549.43|550.17|547.05|0
1650894010000|2022-04-25 13:40:10|551.21|548.09|549.55|546.43|551.21|548.09|549.55|546.43|0
1650894020000|2022-04-25 13:40:20|549.96|546.84|549.96|546.84|550.59|547.47|549.96|546.84|0
1650894030000|2022-04-25 13:40:30|550.17|547.05|552.88|549.76|552.88|549.76|550.17|547.05|0
1650894040000|2022-04-25 13:40:40|552.05|548.93|549.55|546.43|552.05|548.93|549.55|546.43|0
1650894050000|2022-04-25 13:40:50|549.96|546.84|548.51|545.39|549.96|546.84|548.3|545.18|0
1650894060000|2022-04-25 13:41:00|550.17|547.05|551.63|548.51|552.05|548.93|550.17|547.05|0
1650894070000|2022-04-25 13:41:10|550.17|547.05|547.26|544.14|550.17|547.05|547.26|544.14|0
1650894080000|2022-04-25 13:41:20|548.3|545.18|548.51|545.39|549.13|546.01|548.3|545.18|0
1650894090000|2022-04-25 13:41:30|549.34|546.22|549.76|546.64|549.96|546.84|549.34|546.22|0
1650894100000|2022-04-25 13:41:40|549.34|546.22|547.68|544.56|549.34|546.22|547.68|544.56|0
1650894110000|2022-04-25 13:41:50|547.88|544.76|548.09|544.97|548.3|545.18|547.68|544.56|0
1650894120000|2022-04-25 13:42:00|548.92|545.8|550.17|547.05|550.17|547.05|548.92|545.8|0
1650894130000|2022-04-25 13:42:10|549.96|546.84|549.76|546.64|550.38|547.26|549.76|546.64|0
1650894140000|2022-04-25 13:42:20|548.72|545.6|548.09|544.97|548.72|545.6|548.09|544.97|0
1650894150000|2022-04-25 13:42:30|549.13|546.01|551.42|548.3|551.42|548.3|549.13|546.01|0
1650894160000|2022-04-25 13:42:40|551.84|548.72|551.42|548.3|551.84|548.72|551.42|548.3|0
1650894170000|2022-04-25 13:42:50|550.17|547.05|551.42|548.3|551.42|548.3|550.17|547.05|0
1650894180000|2022-04-25 13:43:00|551|547.88|552.25|549.13|552.25|549.13|550.8|547.68|0
1650894190000|2022-04-25 13:43:10|552.67|549.55|551.21|548.09|552.67|549.55|551.21|548.09|0
1650894200000|2022-04-25 13:43:20|552.36|549.24|553.92|550.8|553.92|550.8|552.36|549.24|0
1650894210000|2022-04-25 13:43:30|554.13|551.01|551.42|548.3|554.13|551.01|551.42|548.3|0
1650894220000|2022-04-25 13:43:40|549.86|546.74|548.71|545.59|549.86|546.74|548.71|545.59|0
1650894230000|2022-04-25 13:43:50|549.55|546.43|551.21|548.09|551.21|548.09|549.55|546.43|0
1650894240000|2022-04-25 13:44:00|551.84|548.72|552.88|549.76|553.09|549.97|551.84|548.72|0
1650894250000|2022-04-25 13:44:10|552.67|549.55|555.59|552.47|555.59|552.47|552.67|549.55|0
1650894260000|2022-04-25 13:44:20|555.38|552.26|557.06|553.94|557.06|553.94|555.38|552.26|0
1650894270000|2022-04-25 13:44:30|557.47|554.35|558.52|555.4|558.52|555.4|557.47|554.35|0
1650894280000|2022-04-25 13:44:40|557.06|553.94|558.31|555.19|558.31|555.19|557.06|553.94|0
1650894290000|2022-04-25 13:44:50|558.52|555.4|559.57|556.45|559.57|556.45|558.52|555.4|0
1650894300000|2022-04-25 13:45:00|559.36|556.24|558.73|555.61|559.36|556.24|558.52|555.4|0
1650894310000|2022-04-25 13:45:10|559.36|556.24|559.78|556.66|559.78|556.66|558.94|555.82|0
1650894320000|2022-04-25 13:45:20|558.73|555.61|558.31|555.19|559.26|556.14|558.31|555.19|0
1650894330000|2022-04-25 13:45:30|557.06|553.94|558.31|555.19|558.31|555.19|557.06|553.94|0
1650894340000|2022-04-25 13:45:40|558.94|555.82|559.05|555.93|559.57|556.45|558.94|555.82|0
1650894350000|2022-04-25 13:45:50|558.52|555.4|558.73|555.61|558.73|555.61|558.31|555.19|0
1650894360000|2022-04-25 13:46:00|559.57|556.45|559.36|556.24|559.57|556.45|559.15|556.03|0
1650894370000|2022-04-25 13:46:10|559.89|556.77|560.83|557.71|560.83|557.71|559.78|556.66|0
1650894380000|2022-04-25 13:46:20|561.46|558.34|561.04|557.92|561.46|558.34|560.41|557.29|0
1650894390000|2022-04-25 13:46:30|561.46|558.34|561.67|558.55|561.67|558.55|561.25|558.13|0
1650894400000|2022-04-25 13:46:40|561.04|557.92|560.83|557.71|561.04|557.92|560.52|557.4|0
1650894410000|2022-04-25 13:46:50|561.67|558.55|561.67|558.55|561.88|558.76|561.46|558.34|0
1650894420000|2022-04-25 13:47:00|561.88|558.76|561.88|558.76|561.88|558.76|561.46|558.34|0
1650894430000|2022-04-25 13:47:10|561.67|558.55|561.46|558.34|561.67|558.55|560.62|557.5|0
1650894440000|2022-04-25 13:47:20|560.83|557.71|560.51|557.39|560.83|557.71|559.25|556.13|0
1650894450000|2022-04-25 13:47:30|560.85|557.73|561.69|558.57|561.69|558.57|560.85|557.73|0
1650894460000|2022-04-25 13:47:40|561.27|558.15|561.9|558.78|562.53|559.41|561.27|558.15|0
1650894470000|2022-04-25 13:47:50|560.22|557.1|560.22|557.1|560.64|557.52|560.22|557.1|0
1650894480000|2022-04-25 13:48:00|559.8|556.68|560.22|557.1|560.64|557.52|559.8|556.68|0
1650894490000|2022-04-25 13:48:10|560.64|557.52|559.38|556.26|560.64|557.52|558.76|555.64|0
1650894500000|2022-04-25 13:48:20|558.97|555.85|558.76|555.64|558.97|555.85|558.76|555.64|0
1650894510000|2022-04-25 13:48:30|559.17|556.05|560.85|557.73|560.85|557.73|559.17|556.05|0
1650894520000|2022-04-25 13:48:40|561.17|558.05|562.32|559.2|562.53|559.41|561.17|558.05|0
1650894530000|2022-04-25 13:48:50|562.53|559.41|562.74|559.62|562.74|559.62|561.48|558.36|0
1650894540000|2022-04-25 13:49:00|562.32|559.2|562.95|559.83|562.95|559.83|562.11|558.99|0
1650894550000|2022-04-25 13:49:10|562.53|559.41|561.9|558.78|562.53|559.41|561.9|558.78|0
1650894560000|2022-04-25 13:49:20|561.48|558.36|560.01|556.89|561.48|558.36|560.01|556.89|0
1650894570000|2022-04-25 13:49:30|559.38|556.26|558.96|555.84|559.8|556.68|558.96|555.84|0
1650894580000|2022-04-25 13:49:40|555.21|552.09|552.5|549.38|555.21|552.09|552.5|549.38|0
1650894640000|2022-04-25 13:50:40|552.19|549.07|551.25|548.13|552.19|549.07|551.25|548.13|0
1650894650000|2022-04-25 13:50:50|551.66|548.54|551.25|548.13|551.66|548.54|550.62|547.5|0
1650894660000|2022-04-25 13:51:00|550.21|547.09|549.17|546.05|550.83|547.71|549.17|546.05|0
1650894670000|2022-04-25 13:51:10|548.96|545.84|548.13|545.01|548.96|545.84|547.72|544.6|0
1650894680000|2022-04-25 13:51:20|548.34|545.22|550.83|547.71|550.83|547.71|548.34|545.22|0
1650894690000|2022-04-25 13:51:30|550.21|547.09|552.08|548.96|552.5|549.38|550.21|547.09|0
1650894700000|2022-04-25 13:51:40|552.5|549.38|553.12|550|553.12|550|551.87|548.75|0
1650894710000|2022-04-25 13:51:50|552.5|549.38|551.25|548.13|552.5|549.38|551.25|548.13|0
1650894720000|2022-04-25 13:52:00|552.29|549.17|554.16|551.04|554.16|551.04|552.29|549.17|0
1650894730000|2022-04-25 13:52:10|552.7|549.58|554.37|551.25|554.37|551.25|552.7|549.58|0
1650894740000|2022-04-25 13:52:20|554.16|551.04|555.41|552.29|555.62|552.5|553.74|550.62|0
1650894750000|2022-04-25 13:52:30|554.79|551.67|556.25|553.13|556.25|553.13|554.79|551.67|0
1650894760000|2022-04-25 13:52:40|556.67|553.55|556.25|553.13|556.67|553.55|556.25|553.13|0
1650894770000|2022-04-25 13:52:50|553.54|550.42|553.95|550.83|553.95|550.83|553.12|550|0
1650894780000|2022-04-25 13:53:00|554.16|551.04|556.25|553.13|557.08|553.96|554.16|551.04|0
1650894790000|2022-04-25 13:53:10|556.46|553.34|558.75|555.63|558.75|555.63|556.46|553.34|0
1650894800000|2022-04-25 13:53:20|559.38|556.26|557.71|554.59|559.38|556.26|557.71|554.59|0
1650894810000|2022-04-25 13:53:30|558.96|555.84|559.8|556.68|560.01|556.89|558.96|555.84|0
1650894820000|2022-04-25 13:53:40|558.96|555.84|558.13|555.01|558.96|555.84|558.13|555.01|0
1650894830000|2022-04-25 13:53:50|557.29|554.17|554.79|551.67|557.29|554.17|554.58|551.46|0
1650894840000|2022-04-25 13:54:00|555.41|552.29|556.15|553.03|556.66|553.54|555.41|552.29|0
1650894850000|2022-04-25 13:54:10|557.29|554.17|557.92|554.8|558.13|555.01|557.29|554.17|0
1650894860000|2022-04-25 13:54:20|556.46|553.34|557.92|554.8|557.92|554.8|556.04|552.92|0
1650894870000|2022-04-25 13:54:30|559.8|556.68|560.43|557.31|560.43|557.31|559.59|556.47|0
1650894880000|2022-04-25 13:54:40|560.64|557.52|560.01|556.89|560.64|557.52|559.38|556.26|0
1650894890000|2022-04-25 13:54:50|561.48|558.36|562.73|559.61|562.73|559.61|561.48|558.36|0
1650894900000|2022-04-25 13:55:00|562.31|559.19|563.57|560.45|563.57|560.45|562.31|559.19|0
1650894910000|2022-04-25 13:55:10|562.1|558.98|563.99|560.87|563.99|560.87|562.1|558.98|0
1650894920000|2022-04-25 13:55:20|564.83|561.71|562.73|559.61|564.83|561.71|562.73|559.61|0
1650894930000|2022-04-25 13:55:30|561.57|558.45|560.73|557.61|562.41|559.29|560.73|557.61|0
1650894940000|2022-04-25 13:55:40|560.21|557.09|558.43|555.31|560.21|557.09|558.43|555.31|0
1650894950000|2022-04-25 13:55:50|556.75|553.63|556.75|553.63|557.17|554.05|556.75|553.63|0
1650894960000|2022-04-25 13:56:00|556.13|553.01|559.16|556.04|559.16|556.04|556.13|553.01|0
1650894970000|2022-04-25 13:56:10|558.64|555.52|557.38|554.26|558.64|555.52|557.38|554.26|0
1650894980000|2022-04-25 13:56:20|557.17|554.05|557.8|554.68|558.22|555.1|557.17|554.05|0
1650894990000|2022-04-25 13:56:30|558.85|555.73|559.26|556.14|559.26|556.14|558.85|555.73|0
1650895000000|2022-04-25 13:56:40|558.22|555.1|559.47|556.35|559.89|556.77|558.22|555.1|0
1650895010000|2022-04-25 13:56:50|560.31|557.19|561.36|558.24|561.57|558.45|559.68|556.56|0
1650895020000|2022-04-25 13:57:00|561.57|558.45|561.57|558.45|561.57|558.45|561.57|558.45|0
1650895030000|2022-04-25 13:57:10|561.78|558.66|562.62|559.5|562.62|559.5|561.36|558.24|0
1650895040000|2022-04-25 13:57:20|563.88|560.76|564.09|560.97|564.09|560.97|563.67|560.55|0
1650895050000|2022-04-25 13:57:30|563.88|560.76|563.67|560.55|564.51|561.39|563.46|560.34|0
1650895060000|2022-04-25 13:57:40|563.46|560.34|564.51|561.39|564.72|561.6|563.46|560.34|0
1650895070000|2022-04-25 13:57:50|563.46|560.34|562.62|559.5|563.46|560.34|562.62|559.5|0
1650895080000|2022-04-25 13:58:00|560.73|557.61|561.78|558.66|561.78|558.66|560.52|557.4|0
1650895090000|2022-04-25 13:58:10|562.2|559.08|564.3|561.18|564.3|561.18|562.2|559.08|0
1650895100000|2022-04-25 13:58:20|564.51|561.39|565.98|562.86|565.98|562.86|564.51|561.39|0
1650895110000|2022-04-25 13:58:30|567.04|563.92|565.98|562.86|567.04|563.92|565.77|562.65|0
1650895120000|2022-04-25 13:58:40|566.61|563.49|565.98|562.86|566.61|563.49|565.77|562.65|0
1650895130000|2022-04-25 13:58:50|567.36|564.24|568.09|564.97|568.93|565.81|567.36|564.24|0
1650895140000|2022-04-25 13:59:00|567.25|564.13|568.72|565.6|568.93|565.81|567.25|564.13|0
1650895150000|2022-04-25 13:59:10|567.67|564.55|568.72|565.6|568.72|565.6|566.82|563.7|0
1650895160000|2022-04-25 13:59:20|569.35|566.23|570.62|567.5|570.62|567.5|569.35|566.23|0
1650895170000|2022-04-25 13:59:30|570.41|567.29|570.83|567.71|570.83|567.71|570.2|567.08|0
1650895180000|2022-04-25 13:59:40|570.2|567.08|571.04|567.92|571.04|567.92|570.2|567.08|0
1650895190000|2022-04-25 13:59:50|571.68|568.56|571.89|568.77|571.89|568.77|571.47|568.35|0
1650895200000|2022-04-25 14:00:00|572.1|568.98|571.47|568.35|572.1|568.98|571.47|568.35|0
1650895210000|2022-04-25 14:00:10|571.68|568.56|569.78|566.66|571.68|568.56|569.78|566.66|0
1650895220000|2022-04-25 14:00:20|568.51|565.39|567.25|564.13|568.93|565.81|567.25|564.13|0
1650895230000|2022-04-25 14:00:30|568.3|565.18|569.78|566.66|569.78|566.66|568.3|565.18|0
1650895240000|2022-04-25 14:00:40|569.14|566.02|569.35|566.23|569.35|566.23|568.72|565.6|0
1650895250000|2022-04-25 14:00:50|569.78|566.66|568.93|565.81|569.99|566.87|568.93|565.81|0
1650895260000|2022-04-25 14:01:00|569.57|566.45|570.2|567.08|570.2|567.08|568.93|565.81|0
1650895270000|2022-04-25 14:01:10|569.35|566.23|569.35|566.23|569.35|566.23|569.35|566.23|0
1650895330000|2022-04-25 14:02:10|571.25|568.13|572.1|568.98|572.1|568.98|571.25|568.13|0
1650895340000|2022-04-25 14:02:20|571.04|567.92|572.31|569.19|572.31|569.19|571.04|567.92|0
1650895350000|2022-04-25 14:02:30|571.68|568.56|570.83|567.71|571.68|568.56|570.83|567.71|0
1650895360000|2022-04-25 14:02:40|571.47|568.35|570.83|567.71|571.47|568.35|570.83|567.71|0
1650895370000|2022-04-25 14:02:50|571.47|568.35|572.1|568.98|572.1|568.98|571.25|568.13|0
1650895380000|2022-04-25 14:03:00|572.52|569.4|572.1|568.98|572.52|569.4|572.1|568.98|0
1650895390000|2022-04-25 14:03:10|571.25|568.13|572.52|569.4|572.52|569.4|571.25|568.13|0
1650895400000|2022-04-25 14:03:20|572.31|569.19|572.31|569.19|572.52|569.4|571.68|568.56|0
1650895410000|2022-04-25 14:03:30|572.1|568.98|571.04|567.92|572.1|568.98|570.83|567.71|0
1650895420000|2022-04-25 14:03:40|571.79|568.67|572.31|569.19|572.52|569.4|571.79|568.67|0
1650895430000|2022-04-25 14:03:50|572.1|568.98|572.1|568.98|572.1|568.98|570.62|567.5|0
1650895440000|2022-04-25 14:04:00|572.52|569.4|572.31|569.19|572.73|569.61|572.31|569.19|0
1650895450000|2022-04-25 14:04:10|572.84|569.72|572.73|569.61|573.16|570.04|572.73|569.61|0
1650895460000|2022-04-25 14:04:20|572.1|568.98|572.95|569.83|572.95|569.83|572.1|568.98|0
1650895470000|2022-04-25 14:04:30|572.31|569.19|571.89|568.77|572.42|569.3|570.83|567.71|0
1650895480000|2022-04-25 14:04:40|572.1|568.98|571.68|568.56|572.1|568.98|571.25|568.13|0
1650895490000|2022-04-25 14:04:50|570.83|567.71|571.68|568.56|571.68|568.56|570.83|567.71|0
1650895500000|2022-04-25 14:05:00|571.89|568.77|571.25|568.13|572.31|569.19|571.25|568.13|0
1650895510000|2022-04-25 14:05:10|572.1|568.98|572.31|569.19|572.31|569.19|572.1|568.98|0
1650895520000|2022-04-25 14:05:20|572.52|569.4|573.16|570.04|573.16|570.04|572.52|569.4|0
1650895530000|2022-04-25 14:05:30|573.37|570.25|573.58|570.46|573.79|570.67|573.37|570.25|0
1650895540000|2022-04-25 14:05:40|573.79|570.67|573.16|570.04|573.79|570.67|572.73|569.61|0
1650895550000|2022-04-25 14:05:50|573.37|570.25|574|570.88|574|570.88|573.37|570.25|0
1650895560000|2022-04-25 14:06:00|574.32|571.2|572.94|569.82|574.43|571.31|572.94|569.82|0
1650895570000|2022-04-25 14:06:10|572|568.88|572.73|569.61|572.73|569.61|571.68|568.56|0
1650895580000|2022-04-25 14:06:20|572.31|569.19|571.89|568.77|572.31|569.19|571.04|567.92|0
1650895590000|2022-04-25 14:06:30|571.46|568.34|568.51|565.39|571.46|568.34|568.51|565.39|0
1650895600000|2022-04-25 14:06:40|569.25|566.13|569.14|566.02|569.25|566.13|568.3|565.18|0
1650895610000|2022-04-25 14:06:50|567.67|564.55|567.24|564.12|567.67|564.55|567.14|564.02|0
1650895620000|2022-04-25 14:07:00|566.4|563.28|566.19|563.07|567.45|564.33|566.19|563.07|0
1650895630000|2022-04-25 14:07:10|567.03|563.91|568.3|565.18|568.51|565.39|567.03|563.91|0
1650895640000|2022-04-25 14:07:20|567.88|564.76|565.98|562.86|567.88|564.76|565.98|562.86|0
1650895650000|2022-04-25 14:07:30|566.51|563.39|565.35|562.23|566.51|563.39|565.35|562.23|0
1650895660000|2022-04-25 14:07:40|566.19|563.07|564.72|561.6|566.19|563.07|564.51|561.39|0
1650895670000|2022-04-25 14:07:50|564.88|561.76|562.77|559.65|564.88|561.76|562.77|559.65|0
1650895680000|2022-04-25 14:08:00|562.14|559.02|562.14|559.02|562.98|559.86|561.62|558.5|0
1650895690000|2022-04-25 14:08:10|562.88|559.76|562.25|559.13|563.09|559.97|562.25|559.13|0
1650895700000|2022-04-25 14:08:20|562.67|559.55|563.3|560.18|563.3|560.18|562.67|559.55|0
1650895710000|2022-04-25 14:08:30|563.09|559.97|563.72|560.6|564.57|561.45|563.09|559.97|0
1650895720000|2022-04-25 14:08:40|564.14|561.02|565.2|562.08|565.2|562.08|564.14|561.02|0
1650895730000|2022-04-25 14:08:50|565.83|562.71|566.46|563.34|566.67|563.55|565.83|562.71|0
1650895740000|2022-04-25 14:09:00|565.83|562.71|565.62|562.5|566.04|562.92|565.41|562.29|0
1650895750000|2022-04-25 14:09:10|566.46|563.34|566.04|562.92|566.88|563.76|566.04|562.92|0
1650895760000|2022-04-25 14:09:20|566.25|563.13|566.46|563.34|566.46|563.34|566.25|563.13|0
1650895770000|2022-04-25 14:09:30|565.62|562.5|566.15|563.03|566.25|563.13|565.2|562.08|0
1650895780000|2022-04-25 14:09:40|566.25|563.13|565.62|562.5|566.88|563.76|565.62|562.5|0
1650895790000|2022-04-25 14:09:50|564.78|561.66|565.62|562.5|565.62|562.5|564.78|561.66|0
1650895800000|2022-04-25 14:10:00|564.99|561.87|563.41|560.29|564.99|561.87|563.41|560.29|0
1650895810000|2022-04-25 14:10:10|563.93|560.81|565.41|562.29|565.41|562.29|563.93|560.81|0
1650895820000|2022-04-25 14:10:20|564.78|561.66|563.72|560.6|564.78|561.66|563.72|560.6|0
1650895850000|2022-04-25 14:10:50|562.25|559.13|562.46|559.34|562.46|559.34|562.25|559.13|0
1650895860000|2022-04-25 14:11:00|561.94|558.82|561.62|558.5|562.25|559.13|561.2|558.08|0
1650895870000|2022-04-25 14:11:10|561.41|558.29|561.83|558.71|561.83|558.71|560.58|557.46|0
1650895880000|2022-04-25 14:11:20|562.88|559.76|561.62|558.5|562.88|559.76|561.62|558.5|0
1650895890000|2022-04-25 14:11:30|560.58|557.46|560.79|557.67|561.2|558.08|560.58|557.46|0
1650895900000|2022-04-25 14:11:40|560.37|557.25|561.2|558.08|561.2|558.08|560.37|557.25|0
1650895910000|2022-04-25 14:11:50|561.83|558.71|561.41|558.29|562.25|559.13|561.41|558.29|0
1650895920000|2022-04-25 14:12:00|562.04|558.92|563.09|559.97|563.09|559.97|562.04|558.92|0
1650895930000|2022-04-25 14:12:10|564.14|561.02|563.93|560.81|564.35|561.23|563.72|560.6|0
1650895940000|2022-04-25 14:12:20|562.88|559.76|563.51|560.39|563.51|560.39|562.88|559.76|0
1650895950000|2022-04-25 14:12:30|564.35|561.23|564.77|561.65|564.77|561.65|564.14|561.02|0
1650895960000|2022-04-25 14:12:40|564.56|561.44|566.04|562.92|566.25|563.13|564.56|561.44|0
1650895970000|2022-04-25 14:12:50|566.25|563.13|566.25|563.13|566.46|563.34|566.25|563.13|0
1650895980000|2022-04-25 14:13:00|566.46|563.34|565.19|562.07|566.46|563.34|565.19|562.07|0
1650895990000|2022-04-25 14:13:10|566.04|562.92|567.51|564.39|567.51|564.39|566.04|562.92|0
1650896000000|2022-04-25 14:13:20|567.09|563.97|567.72|564.6|567.72|564.6|566.67|563.55|0
1650896010000|2022-04-25 14:13:30|568.35|565.23|569.2|566.08|569.62|566.5|568.35|565.23|0
1650896020000|2022-04-25 14:13:40|568.56|565.44|569.62|566.5|569.62|566.5|568.56|565.44|0
1650896030000|2022-04-25 14:13:50|570.25|567.13|569.41|566.29|570.25|567.13|569.41|566.29|0
1650896040000|2022-04-25 14:14:00|569.83|566.71|569.2|566.08|569.83|566.71|568.99|565.87|0
1650896050000|2022-04-25 14:14:10|568.56|565.44|568.77|565.65|568.77|565.65|568.35|565.23|0
1650896060000|2022-04-25 14:14:20|567.51|564.39|567.09|563.97|567.51|564.39|567.09|563.97|0
1650896070000|2022-04-25 14:14:30|567.3|564.18|567.93|564.81|567.93|564.81|567.09|563.97|0
1650896080000|2022-04-25 14:14:40|567.51|564.39|568.56|565.44|568.56|565.44|567.3|564.18|0
1650896090000|2022-04-25 14:14:50|568.88|565.76|567.62|564.5|568.88|565.76|567.62|564.5|0
1650896100000|2022-04-25 14:15:00|566.67|563.55|566.25|563.13|566.67|563.55|566.04|562.92|0
1650896110000|2022-04-25 14:15:10|566.04|562.92|565.4|562.28|566.04|562.92|564.67|561.55|0
1650896120000|2022-04-25 14:15:20|566.67|563.55|565.61|562.49|567.3|564.18|565.61|562.49|0
1650896130000|2022-04-25 14:15:30|566.46|563.34|568.14|565.02|568.14|565.02|566.46|563.34|0
1650896140000|2022-04-25 14:15:40|567.3|564.18|567.09|563.97|568.14|565.02|567.09|563.97|0
1650896150000|2022-04-25 14:15:50|567.3|564.18|566.78|563.66|567.3|564.18|566.67|563.55|0
1650896160000|2022-04-25 14:16:00|567.51|564.39|566.46|563.34|567.51|564.39|566.46|563.34|0
1650896170000|2022-04-25 14:16:10|564.35|561.23|566.04|562.92|566.04|562.92|564.14|561.02|0
1650896180000|2022-04-25 14:16:20|566.67|563.55|566.78|563.66|567.09|563.97|566.67|563.55|0
1650896190000|2022-04-25 14:16:30|566.67|563.55|567.51|564.39|567.51|564.39|566.57|563.45|0
1650896200000|2022-04-25 14:16:40|567.09|563.97|566.25|563.13|567.09|563.97|566.25|563.13|0
1650896210000|2022-04-25 14:16:50|568.14|565.02|566.67|563.55|568.14|565.02|566.67|563.55|0
1650896220000|2022-04-25 14:17:00|567.72|564.6|568.35|565.23|568.35|565.23|567.72|564.6|0
1650896230000|2022-04-25 14:17:10|567.93|564.81|567.3|564.18|567.93|564.81|566.36|563.24|0
1650896240000|2022-04-25 14:17:20|567.51|564.39|567.3|564.18|567.72|564.6|567.3|564.18|0
1650896250000|2022-04-25 14:17:30|567.51|564.39|567.83|564.71|567.83|564.71|567.51|564.39|0
1650896260000|2022-04-25 14:17:40|568.56|565.44|568.14|565.02|569.2|566.08|568.14|565.02|0
1650896270000|2022-04-25 14:17:50|567.51|564.39|568.14|565.02|568.56|565.44|567.51|564.39|0
1650896280000|2022-04-25 14:18:00|567.93|564.81|567.93|564.81|568.56|565.44|567.93|564.81|0
1650896290000|2022-04-25 14:18:10|568.35|565.23|569.2|566.08|569.2|566.08|568.35|565.23|0
1650896300000|2022-04-25 14:18:20|569.83|566.71|568.56|565.44|569.83|566.71|568.56|565.44|0
1650896310000|2022-04-25 14:18:30|568.35|565.23|567.62|564.5|568.56|565.44|567.62|564.5|0
1650896320000|2022-04-25 14:18:40|568.14|565.02|567.51|564.39|568.14|565.02|567.51|564.39|0
1650896330000|2022-04-25 14:18:50|568.67|565.55|566.99|563.87|568.67|565.55|566.99|563.87|0
1650896340000|2022-04-25 14:19:00|566.67|563.55|567.93|564.81|567.93|564.81|566.67|563.55|0
1650896350000|2022-04-25 14:19:10|567.72|564.6|568.77|565.65|568.98|565.86|567.72|564.6|0
1650896360000|2022-04-25 14:19:20|567.51|564.39|568.56|565.44|568.56|565.44|567.51|564.39|0
1650896370000|2022-04-25 14:19:30|567.72|564.6|566.03|562.91|567.72|564.6|565.61|562.49|0
1650896380000|2022-04-25 14:19:40|564.46|561.34|564.35|561.23|564.46|561.34|563.3|560.18|0
1650896390000|2022-04-25 14:19:50|564.14|561.02|562.46|559.34|564.14|561.02|562.46|559.34|0
1650896400000|2022-04-25 14:20:00|562.88|559.76|560.78|557.66|562.88|559.76|560.78|557.66|0
1650896410000|2022-04-25 14:20:10|561.2|558.08|562.25|559.13|562.25|559.13|560.78|557.66|0
1650896420000|2022-04-25 14:20:20|563.09|559.97|564.77|561.65|564.77|561.65|563.09|559.97|0
1650896430000|2022-04-25 14:20:30|564.98|561.86|563.72|560.6|564.98|561.86|563.72|560.6|0
1650896440000|2022-04-25 14:20:40|564.77|561.65|565.19|562.07|565.19|562.07|564.77|561.65|0
1650896450000|2022-04-25 14:20:50|564.98|561.86|566.46|563.34|566.46|563.34|564.98|561.86|0
1650896460000|2022-04-25 14:21:00|567.2|564.08|567.09|563.97|567.51|564.39|567.09|563.97|0
1650896470000|2022-04-25 14:21:10|566.67|563.55|567.3|564.18|567.51|564.39|566.46|563.34|0
1650896480000|2022-04-25 14:21:20|566.88|563.76|569.73|566.61|569.73|566.61|566.88|563.76|0
1650896490000|2022-04-25 14:21:30|569.19|566.07|569.19|566.07|569.41|566.29|568.77|565.65|0
1650896500000|2022-04-25 14:21:40|568.98|565.86|570.25|567.13|570.25|567.13|568.77|565.65|0
1650896510000|2022-04-25 14:21:50|570.46|567.34|570.46|567.34|570.46|567.34|570.04|566.92|0
1650896520000|2022-04-25 14:22:00|570.04|566.92|570.88|567.76|570.88|567.76|569.83|566.71|0
1650896530000|2022-04-25 14:22:10|571.09|567.97|571.52|568.4|571.52|568.4|570.88|567.76|0
1650896540000|2022-04-25 14:22:20|571.09|567.97|569.83|566.71|571.09|567.97|569.62|566.5|0
1650896550000|2022-04-25 14:22:30|570.04|566.92|570.46|567.34|570.46|567.34|569.62|566.5|0
1650896560000|2022-04-25 14:22:40|570.88|567.76|570.04|566.92|570.88|567.76|569.83|566.71|0
1650896570000|2022-04-25 14:22:50|570.46|567.34|570.04|566.92|570.46|567.34|569.62|566.5|0
1650896580000|2022-04-25 14:23:00|569.62|566.5|570.46|567.34|570.67|567.55|569.62|566.5|0
1650896590000|2022-04-25 14:23:10|571.31|568.19|571.73|568.61|571.73|568.61|571.31|568.19|0
1650896600000|2022-04-25 14:23:20|571.09|567.97|571.31|568.19|571.52|568.4|570.67|567.55|0
1650896610000|2022-04-25 14:23:30|570.88|567.76|568.98|565.86|570.88|567.76|568.98|565.86|0
1650896620000|2022-04-25 14:23:40|568.14|565.02|567.72|564.6|568.14|565.02|567.72|564.6|0
1650896630000|2022-04-25 14:23:50|568.14|565.02|565.82|562.7|568.14|565.02|565.82|562.7|0
1650896640000|2022-04-25 14:24:00|564.35|561.23|563.51|560.39|564.35|561.23|562.88|559.76|0
1650896650000|2022-04-25 14:24:10|561.62|558.5|558.06|554.94|561.62|558.5|558.06|554.94|0
1650896660000|2022-04-25 14:24:20|558.48|555.36|559.31|556.19|559.31|556.19|558.06|554.94|0
1650896670000|2022-04-25 14:24:30|558.69|555.57|558.9|555.78|558.9|555.78|558.27|555.15|0
1650896680000|2022-04-25 14:24:40|557.96|554.84|555.55|552.43|557.96|554.84|555.55|552.43|0
1650896690000|2022-04-25 14:24:50|555.34|552.22|555.76|552.64|555.76|552.64|555.24|552.12|0
1650896700000|2022-04-25 14:25:00|554.3|551.18|552.84|549.72|554.3|551.18|552.63|549.51|0
1650896710000|2022-04-25 14:25:10|552.42|549.3|551.38|548.26|552.42|549.3|551.38|548.26|0
1650896720000|2022-04-25 14:25:20|551.59|548.47|551.8|548.68|551.8|548.68|551.59|548.47|0
1650896730000|2022-04-25 14:25:30|550.76|547.64|549.92|546.8|550.76|547.64|549.92|546.8|0
1650896740000|2022-04-25 14:25:40|550.13|547.01|551.17|548.05|551.38|548.26|549.62|546.5|0
1650896750000|2022-04-25 14:25:50|550.55|547.43|550.96|547.84|550.96|547.84|549.92|546.8|0
1650896760000|2022-04-25 14:26:00|551.07|547.95|551.59|548.47|551.59|548.47|550.55|547.43|0
1650896770000|2022-04-25 14:26:10|552|548.88|552|548.88|552|548.88|552|548.88|0
1650896790000|2022-04-25 14:26:30|552.21|549.09|553.25|550.13|553.25|550.13|552.21|549.09|0
1650896800000|2022-04-25 14:26:40|552.84|549.72|552.63|549.51|552.84|549.72|552|548.88|0
1650896810000|2022-04-25 14:26:50|551.8|548.68|553.46|550.34|553.46|550.34|551.8|548.68|0
1650896820000|2022-04-25 14:27:00|552|548.88|550.76|547.64|552.21|549.09|550.76|547.64|0
1650896830000|2022-04-25 14:27:10|550.75|547.63|551.49|548.37|551.49|548.37|550.75|547.63|0
1650896840000|2022-04-25 14:27:20|550.75|547.63|551.17|548.05|551.17|548.05|550.75|547.63|0
1650896850000|2022-04-25 14:27:30|551.59|548.47|553.25|550.13|553.25|550.13|551.59|548.47|0
1650896860000|2022-04-25 14:27:40|552.63|549.51|553.25|550.13|553.25|550.13|552.63|549.51|0
1650896870000|2022-04-25 14:27:50|553.05|549.93|552.42|549.3|553.05|549.93|552.42|549.3|0
1650896880000|2022-04-25 14:28:00|552.63|549.51|551.8|548.68|552.84|549.72|551.59|548.47|0
1650896890000|2022-04-25 14:28:10|551.59|548.47|552|548.88|552|548.88|551.49|548.37|0
1650896900000|2022-04-25 14:28:20|551.8|548.68|552|548.88|552.21|549.09|551.7|548.58|0
1650896910000|2022-04-25 14:28:30|552.21|549.09|552.21|549.09|552.42|549.3|552.21|549.09|0
1650896920000|2022-04-25 14:28:40|552.84|549.72|551.38|548.26|552.84|549.72|551.17|548.05|0
1650896930000|2022-04-25 14:28:50|550.96|547.84|551.38|548.26|551.38|548.26|550.55|547.43|0
1650896940000|2022-04-25 14:29:00|552.63|549.51|550.96|547.84|552.63|549.51|550.96|547.84|0
1650896950000|2022-04-25 14:29:10|551.38|548.26|551.59|548.47|551.59|548.47|551.17|548.05|0
1650896960000|2022-04-25 14:29:20|550.34|547.22|550.55|547.43|551.17|548.05|550.34|547.22|0
1650896970000|2022-04-25 14:29:30|551.17|548.05|550.55|547.43|551.59|548.47|550.55|547.43|0
1650896980000|2022-04-25 14:29:40|550.13|547.01|549.92|546.8|550.13|547.01|549.51|546.39|0
1650896990000|2022-04-25 14:29:50|550.96|547.84|551.28|548.16|551.28|548.16|550.96|547.84|0
1650897000000|2022-04-25 14:30:00|552.42|549.3|551.59|548.47|552.42|549.3|551.59|548.47|0
1650897010000|2022-04-25 14:30:10|550.55|547.43|551.38|548.26|551.38|548.26|549.92|546.8|0
1650897020000|2022-04-25 14:30:20|550.96|547.84|551.17|548.05|551.17|548.05|550.13|547.01|0
1650897030000|2022-04-25 14:30:30|550.34|547.22|550.61|547.49|550.61|547.49|549.09|545.97|0
1650897040000|2022-04-25 14:30:40|551.13|548.01|548.85|545.73|551.13|548.01|548.02|544.9|0
1650897050000|2022-04-25 14:30:50|549.06|545.94|548.43|545.31|549.06|545.94|548.23|545.11|0
1650897060000|2022-04-25 14:31:00|548.02|544.9|547.27|544.15|548.02|544.9|547.27|544.15|0
1650897070000|2022-04-25 14:31:10|547.47|544.35|547.06|543.94|548.1|544.98|547.06|543.94|0
1650897080000|2022-04-25 14:31:20|547.37|544.25|546.96|543.84|547.37|544.25|546.96|543.84|0
1650897090000|2022-04-25 14:31:30|546.85|543.73|546.85|543.73|546.85|543.73|546.43|543.31|0
1650897100000|2022-04-25 14:31:40|546.43|543.31|544.77|541.65|546.43|543.31|544.77|541.65|0
1650897110000|2022-04-25 14:31:50|544.15|541.03|543.53|540.41|544.15|541.03|543.53|540.41|0
1650897120000|2022-04-25 14:32:00|543.32|540.2|543.32|540.2|543.32|540.2|543.11|539.99|0
1650897130000|2022-04-25 14:32:10|543.94|540.82|542.49|539.37|543.94|540.82|542.49|539.37|0
1650897140000|2022-04-25 14:32:20|542.39|539.27|543.11|539.99|543.11|539.99|542.28|539.16|0
1650897150000|2022-04-25 14:32:30|543.74|540.62|542.7|539.58|543.74|540.62|542.6|539.48|0
1650897160000|2022-04-25 14:32:40|541.46|538.34|541.87|538.75|542.28|539.16|541.46|538.34|0
1650897170000|2022-04-25 14:32:50|542.08|538.96|542.7|539.58|542.7|539.58|541.87|538.75|0
1650897180000|2022-04-25 14:33:00|542.91|539.79|542.49|539.37|543.11|539.99|542.49|539.37|0
1650897190000|2022-04-25 14:33:10|542.08|538.96|542.28|539.16|542.7|539.58|542.08|538.96|0
1650897200000|2022-04-25 14:33:20|542.91|539.79|543.11|539.99|543.11|539.99|542.91|539.79|0
1650897210000|2022-04-25 14:33:30|544.15|541.03|544.36|541.24|544.36|541.24|543.94|540.82|0
1650897220000|2022-04-25 14:33:40|544.57|541.45|545.6|542.48|545.6|542.48|544.57|541.45|0
1650897230000|2022-04-25 14:33:50|545.81|542.69|545.6|542.48|545.81|542.69|545.4|542.28|0
1650897240000|2022-04-25 14:34:00|545.19|542.07|544.47|541.35|545.19|542.07|544.47|541.35|0
1650897250000|2022-04-25 14:34:10|543.74|540.62|542.7|539.58|543.74|540.62|542.7|539.58|0
1650897260000|2022-04-25 14:34:20|542.49|539.37|540.84|537.72|542.49|539.37|540.84|537.72|0
1650897270000|2022-04-25 14:34:30|541.04|537.92|541.46|538.34|541.66|538.54|541.04|537.92|0
1650897280000|2022-04-25 14:34:40|541.25|538.13|541.46|538.34|541.46|538.34|540.42|537.3|0
1650897290000|2022-04-25 14:34:50|541.25|538.13|539.8|536.68|541.25|538.13|539.59|536.47|0
1650897300000|2022-04-25 14:35:00|540.21|537.09|540.63|537.51|540.63|537.51|540.21|537.09|0
1650897310000|2022-04-25 14:35:10|540.42|537.3|539.49|536.37|540.42|537.3|539.49|536.37|0
1650897320000|2022-04-25 14:35:20|539.39|536.27|540.21|537.09|540.21|537.09|539.39|536.27|0
1650897330000|2022-04-25 14:35:30|539.8|536.68|539.8|536.68|540.21|537.09|539.59|536.47|0
1650897340000|2022-04-25 14:35:40|539.39|536.27|540.63|537.51|540.63|537.51|539.39|536.27|0
1650897350000|2022-04-25 14:35:50|541.25|538.13|541.66|538.54|541.66|538.54|541.25|538.13|0
1650897360000|2022-04-25 14:36:00|541.56|538.44|540.01|536.89|541.56|538.44|540.01|536.89|0
1650897370000|2022-04-25 14:36:10|539.8|536.68|540.83|537.71|541.04|537.92|539.8|536.68|0
1650897380000|2022-04-25 14:36:20|540.63|537.51|540.21|537.09|540.63|537.51|539.39|536.27|0
1650897390000|2022-04-25 14:36:30|540.83|537.71|540.63|537.51|541.04|537.92|540.63|537.51|0
1650897400000|2022-04-25 14:36:40|540.42|537.3|540.01|536.89|540.42|537.3|540.01|536.89|0
1650897410000|2022-04-25 14:36:50|539.8|536.68|539.8|536.68|539.8|536.68|539.8|536.68|0
1650897420000|2022-04-25 14:37:00|539.39|536.27|538.35|535.23|539.39|536.27|538.35|535.23|0
1650897430000|2022-04-25 14:37:10|539.18|536.06|538.56|535.44|539.18|536.06|538.56|535.44|0
1650897440000|2022-04-25 14:37:20|539.18|536.06|538.46|535.34|539.18|536.06|538.35|535.23|0
1650897450000|2022-04-25 14:37:30|537.94|534.82|538.15|535.03|538.15|535.03|537.53|534.41|0
1650897460000|2022-04-25 14:37:40|537.94|534.82|539.39|536.27|539.39|536.27|537.94|534.82|0
1650897470000|2022-04-25 14:37:50|539.8|536.68|540.11|536.99|540.63|537.51|539.8|536.68|0
1650897480000|2022-04-25 14:38:00|539.18|536.06|540.83|537.71|540.83|537.71|538.97|535.85|0
1650897490000|2022-04-25 14:38:10|541.04|537.92|541.45|538.33|541.45|538.33|541.04|537.92|0
1650897500000|2022-04-25 14:38:20|541.04|537.92|542.08|538.96|542.08|538.96|541.04|537.92|0
1650897510000|2022-04-25 14:38:30|542.49|539.37|542.7|539.58|543.11|539.99|542.49|539.37|0
1650897520000|2022-04-25 14:38:40|543.11|539.99|543.32|540.2|543.32|540.2|542.08|538.96|0
1650897530000|2022-04-25 14:38:50|543.53|540.41|543.73|540.61|543.73|540.61|543.11|539.99|0
1650897540000|2022-04-25 14:39:00|544.36|541.24|544.15|541.03|544.56|541.44|544.15|541.03|0
1650897550000|2022-04-25 14:39:10|544.56|541.44|546.22|543.1|546.22|543.1|544.56|541.44|0
1650897560000|2022-04-25 14:39:20|546.43|543.31|546.64|543.52|547.06|543.94|546.43|543.31|0
1650897570000|2022-04-25 14:39:30|547.68|544.56|547.47|544.35|547.68|544.56|547.47|544.35|0
1650897580000|2022-04-25 14:39:40|547.89|544.77|547.89|544.77|547.89|544.77|546.85|543.73|0
1650897590000|2022-04-25 14:39:50|547.68|544.56|548.51|545.39|548.93|545.81|547.68|544.56|0
1650897600000|2022-04-25 14:40:00|548.62|545.5|549.34|546.22|549.34|546.22|548.62|545.5|0
1650897610000|2022-04-25 14:40:10|549.55|546.43|549.34|546.22|549.55|546.43|549.14|546.02|0
1650897620000|2022-04-25 14:40:20|551.01|547.89|552.16|549.04|552.16|549.04|551.01|547.89|0
1650897630000|2022-04-25 14:40:30|552.26|549.14|551.64|548.52|553.1|549.98|551.64|548.52|0
1650897640000|2022-04-25 14:40:40|552.79|549.67|552.89|549.77|552.89|549.77|552.79|549.67|0
1650897650000|2022-04-25 14:40:50|552.47|549.35|553.21|550.09|553.52|550.4|552.47|549.35|0
1650897660000|2022-04-25 14:41:00|553.1|549.98|552.26|549.14|553.1|549.98|551.85|548.73|0
1650897670000|2022-04-25 14:41:10|551.75|548.63|551.64|548.52|551.75|548.63|551.43|548.31|0
1650897680000|2022-04-25 14:41:20|551.85|548.73|551.54|548.42|551.85|548.73|551.43|548.31|0
1650897690000|2022-04-25 14:41:30|551.43|548.31|551.22|548.1|551.75|548.63|551.22|548.1|0
1650897700000|2022-04-25 14:41:40|552.05|548.93|552.68|549.56|552.68|549.56|552.05|548.93|0
1650897710000|2022-04-25 14:41:50|553.1|549.98|552.47|549.35|553.1|549.98|552.47|549.35|0
1650897720000|2022-04-25 14:42:00|552.89|549.77|553.1|549.98|553.52|550.4|552.89|549.77|0
1650897730000|2022-04-25 14:42:10|552.79|549.67|552.89|549.77|552.89|549.77|552.79|549.67|0
1650897740000|2022-04-25 14:42:20|553.52|550.4|554.56|551.44|554.56|551.44|553.1|549.98|0
1650897750000|2022-04-25 14:42:30|555.4|552.28|554.77|551.65|555.4|552.28|554.77|551.65|0
1650897760000|2022-04-25 14:42:40|555.19|552.07|554.98|551.86|555.19|552.07|554.98|551.86|0
1650897770000|2022-04-25 14:42:50|554.35|551.23|554.14|551.02|554.35|551.23|554.04|550.92|0
1650897780000|2022-04-25 14:43:00|555.4|552.28|554.77|551.65|555.4|552.28|554.77|551.65|0
1650897790000|2022-04-25 14:43:10|554.56|551.44|555.4|552.28|555.4|552.28|554.04|550.92|0
1650897800000|2022-04-25 14:43:20|555.82|552.7|557.49|554.37|557.49|554.37|555.82|552.7|0
1650897810000|2022-04-25 14:43:30|557.7|554.58|556.76|553.64|557.7|554.58|556.76|553.64|0
1650897820000|2022-04-25 14:43:40|556.86|553.74|556.65|553.53|557.18|554.06|556.65|553.53|0
1650897830000|2022-04-25 14:43:50|556.44|553.32|556.03|552.91|556.44|553.32|555.72|552.6|0
1650897840000|2022-04-25 14:44:00|557.07|553.95|556.24|553.12|557.7|554.58|556.24|553.12|0
1650897850000|2022-04-25 14:44:10|556.13|553.01|557.07|553.95|557.28|554.16|556.13|553.01|0
1650897860000|2022-04-25 14:44:20|557.28|554.16|556.44|553.32|557.28|554.16|556.44|553.32|0
1650897870000|2022-04-25 14:44:30|556.03|552.91|555.19|552.07|556.03|552.91|555.19|552.07|0
1650897880000|2022-04-25 14:44:40|555.4|552.28|554.14|551.02|555.4|552.28|553.93|550.81|0
1650897890000|2022-04-25 14:44:50|554.56|551.44|554.14|551.02|554.56|551.44|554.14|551.02|0
1650897900000|2022-04-25 14:45:00|555.19|552.07|555.82|552.7|555.82|552.7|554.56|551.44|0
1650897920000|2022-04-25 14:45:20|556.03|552.91|555.82|552.7|556.23|553.11|555.82|552.7|0
1650897930000|2022-04-25 14:45:30|555.19|552.07|554.14|551.02|555.19|552.07|554.14|551.02|0
1650897940000|2022-04-25 14:45:40|553.93|550.81|551.64|548.52|553.93|550.81|551.64|548.52|0
1650897950000|2022-04-25 14:45:50|552.26|549.14|550.59|547.47|552.26|549.14|550.59|547.47|0
1650897960000|2022-04-25 14:46:00|549.97|546.85|551.43|548.31|551.43|548.31|549.97|546.85|0
1650897970000|2022-04-25 14:46:10|551.01|547.89|550.59|547.47|551.43|548.31|550.59|547.47|0
1650897980000|2022-04-25 14:46:20|551.01|547.89|550.18|547.06|551.01|547.89|550.18|547.06|0
1650897990000|2022-04-25 14:46:30|551.01|547.89|551.95|548.83|551.95|548.83|551.01|547.89|0
1650898000000|2022-04-25 14:46:40|552.68|549.56|552.47|549.35|552.68|549.56|551.84|548.72|0
1650898010000|2022-04-25 14:46:50|552.37|549.25|552.68|549.56|553.1|549.98|552.37|549.25|0
1650898020000|2022-04-25 14:47:00|552.89|549.77|552.26|549.14|552.89|549.77|552.05|548.93|0
1650898030000|2022-04-25 14:47:10|551.64|548.52|552.05|548.93|552.05|548.93|551.64|548.52|0
1650898040000|2022-04-25 14:47:20|552.68|549.56|551.43|548.31|552.68|549.56|551.43|548.31|0
1650898050000|2022-04-25 14:47:30|551.84|548.72|548.93|545.81|551.84|548.72|548.93|545.81|0
1650898060000|2022-04-25 14:47:40|549.55|546.43|549.34|546.22|549.76|546.64|549.34|546.22|0
1650898070000|2022-04-25 14:47:50|549.76|546.64|549.13|546.01|549.97|546.85|549.13|546.01|0
1650898080000|2022-04-25 14:48:00|548.93|545.81|548.3|545.18|548.93|545.81|548.3|545.18|0
1650898090000|2022-04-25 14:48:10|548.72|545.6|550.8|547.68|550.8|547.68|548.72|545.6|0
1650898100000|2022-04-25 14:48:20|550.59|547.47|551.01|547.89|551.01|547.89|550.59|547.47|0
1650898110000|2022-04-25 14:48:30|551.22|548.1|550.18|547.06|551.22|548.1|550.18|547.06|0
1650898120000|2022-04-25 14:48:40|550.38|547.26|549.13|546.01|550.59|547.47|549.13|546.01|0
1650898130000|2022-04-25 14:48:50|547.89|544.77|547.37|544.25|548.09|544.97|547.37|544.25|0
1650898140000|2022-04-25 14:49:00|547.68|544.56|547.68|544.56|547.68|544.56|547.26|544.14|0
1650898150000|2022-04-25 14:49:10|549.13|546.01|550.18|547.06|550.28|547.16|549.13|546.01|0
1650898160000|2022-04-25 14:49:20|550.59|547.47|549.34|546.22|550.59|547.47|549.34|546.22|0
1650898170000|2022-04-25 14:49:30|549.87|546.75|549.55|546.43|549.97|546.85|549.55|546.43|0
1650898180000|2022-04-25 14:49:40|548.51|545.39|549.03|545.91|549.55|546.43|548.51|545.39|0
1650898190000|2022-04-25 14:49:50|548.09|544.97|548.09|544.97|548.72|545.6|548.09|544.97|0
1650898200000|2022-04-25 14:50:00|545.81|542.69|547.05|543.93|547.05|543.93|545.81|542.69|0
1650898210000|2022-04-25 14:50:10|547.68|544.56|549.55|546.43|549.55|546.43|547.68|544.56|0
1650898220000|2022-04-25 14:50:20|549.34|546.22|549.76|546.64|549.76|546.64|549.13|546.01|0
1650898230000|2022-04-25 14:50:30|550.38|547.26|551.43|548.31|551.43|548.31|550.38|547.26|0
1650898240000|2022-04-25 14:50:40|550.8|547.68|551.84|548.72|552.05|548.93|550.8|547.68|0
1650898250000|2022-04-25 14:50:50|552.26|549.14|551.95|548.83|552.47|549.35|551.95|548.83|0
1650898260000|2022-04-25 14:51:00|551.43|548.31|553.72|550.6|553.72|550.6|551.43|548.31|0
1650898270000|2022-04-25 14:51:10|553.1|549.98|553.1|549.98|553.41|550.29|552.89|549.77|0
1650898280000|2022-04-25 14:51:20|553.51|550.39|553.1|549.98|553.72|550.6|553.1|549.98|0
1650898290000|2022-04-25 14:51:30|554.77|551.65|555.4|552.28|555.5|552.38|554.35|551.23|0
1650898300000|2022-04-25 14:51:40|554.98|551.86|554.56|551.44|554.98|551.86|554.56|551.44|0
1650898310000|2022-04-25 14:51:50|554.35|551.23|556.86|553.74|556.86|553.74|554.35|551.23|0
1650898320000|2022-04-25 14:52:00|556.65|553.53|557.91|554.79|558.33|555.21|556.65|553.53|0
1650898330000|2022-04-25 14:52:10|558.12|555|559.38|556.26|559.38|556.26|558.12|555|0
1650898340000|2022-04-25 14:52:20|558.96|555.84|559.17|556.05|559.17|556.05|558.75|555.63|0
1650898350000|2022-04-25 14:52:30|558.75|555.63|560.64|557.52|560.64|557.52|558.75|555.63|0
1650898360000|2022-04-25 14:52:40|560.01|556.89|560.22|557.1|560.75|557.63|560.01|556.89|0
1650898370000|2022-04-25 14:52:50|559.59|556.47|560.64|557.52|560.64|557.52|559.59|556.47|0
1650898380000|2022-04-25 14:53:00|561.06|557.94|562.32|559.2|562.74|559.62|561.06|557.94|0
1650898390000|2022-04-25 14:53:10|560.85|557.73|560.43|557.31|560.85|557.73|560.43|557.31|0
1650898400000|2022-04-25 14:53:20|560.75|557.63|561.27|558.15|561.27|558.15|560.22|557.1|0
1650898410000|2022-04-25 14:53:30|560.64|557.52|561.9|558.78|561.9|558.78|560.64|557.52|0
1650898420000|2022-04-25 14:53:40|561.48|558.36|561.9|558.78|561.9|558.78|561.48|558.36|0
1650898430000|2022-04-25 14:53:50|561.8|558.68|561.27|558.15|562.11|558.99|561.27|558.15|0
1650898440000|2022-04-25 14:54:00|561.38|558.26|561.9|558.78|562.22|559.1|561.38|558.26|0
1650898450000|2022-04-25 14:54:10|561.27|558.15|561.48|558.36|561.48|558.36|561.06|557.94|0
1650898460000|2022-04-25 14:54:20|561.27|558.15|560.85|557.73|561.27|558.15|560.64|557.52|0
1650898470000|2022-04-25 14:54:30|561.06|557.94|560.43|557.31|561.06|557.94|560.43|557.31|0
1650898480000|2022-04-25 14:54:40|560.22|557.1|561.27|558.15|561.27|558.15|560.22|557.1|0
1650898490000|2022-04-25 14:54:50|561.06|557.94|561.38|558.26|561.38|558.26|561.06|557.94|0
1650898500000|2022-04-25 14:55:00|560.85|557.73|561.48|558.36|561.48|558.36|560.01|556.89|0
1650898510000|2022-04-25 14:55:10|561.27|558.15|561.06|557.94|561.27|558.15|560.85|557.73|0
1650898520000|2022-04-25 14:55:20|560.85|557.73|560.85|557.73|561.06|557.94|560.85|557.73|0
1650898530000|2022-04-25 14:55:30|560.43|557.31|560.43|557.31|560.43|557.31|560.43|557.31|0
1650898540000|2022-04-25 14:55:40|559.8|556.68|559.8|556.68|560.01|556.89|559.8|556.68|0
1650898550000|2022-04-25 14:55:50|560.01|556.89|561.82|558.7|561.82|558.7|560.01|556.89|0
1650898560000|2022-04-25 14:56:00|562.03|558.91|563.39|560.27|563.39|560.27|562.03|558.91|0
1650898570000|2022-04-25 14:56:10|562.23|559.11|562.44|559.32|562.44|559.32|562.23|559.11|0
1650898580000|2022-04-25 14:56:20|562.86|559.74|562.87|559.75|563.07|559.95|562.86|559.74|0
1650898590000|2022-04-25 14:56:30|562.66|559.54|562.89|559.77|562.89|559.77|562.66|559.54|0
1650898600000|2022-04-25 14:56:40|563.37|560.25|562.95|559.83|563.37|560.25|562.95|559.83|0
1650898610000|2022-04-25 14:56:50|563.58|560.46|563.79|560.67|563.79|560.67|563.37|560.25|0
1650898620000|2022-04-25 14:57:00|564|560.88|563.27|560.15|564|560.88|563.27|560.15|0
1650898630000|2022-04-25 14:57:10|563.06|559.94|563.79|560.67|563.79|560.67|563.06|559.94|0
1650898640000|2022-04-25 14:57:20|564|560.88|565.25|562.13|565.25|562.13|564|560.88|0
1650898650000|2022-04-25 14:57:30|564.62|561.5|564.73|561.61|565.25|562.13|564.62|561.5|0
1650898660000|2022-04-25 14:57:40|564.2|561.08|563.79|560.67|564.2|561.08|563.58|560.46|0
1650898670000|2022-04-25 14:57:50|564.62|561.5|565.25|562.13|565.25|562.13|564.62|561.5|0
1650898680000|2022-04-25 14:58:00|565.46|562.34|565.67|562.55|566.3|563.18|565.46|562.34|0
1650898690000|2022-04-25 14:58:10|565.88|562.76|567.35|564.23|567.35|564.23|565.88|562.76|0
1650898700000|2022-04-25 14:58:20|567.14|564.02|567.77|564.65|567.98|564.86|567.14|564.02|0
1650898710000|2022-04-25 14:58:30|568.19|565.07|569.45|566.33|569.45|566.33|568.19|565.07|0
1650898720000|2022-04-25 14:58:40|569.24|566.12|567.98|564.86|569.45|566.33|567.98|564.86|0
1650898730000|2022-04-25 14:58:50|568.19|565.07|568.19|565.07|568.19|565.07|567.98|564.86|0
1650898740000|2022-04-25 14:59:00|568.61|565.49|568.82|565.7|568.82|565.7|568.4|565.28|0
1650898750000|2022-04-25 14:59:10|569.03|565.91|569.03|565.91|569.24|566.12|568.72|565.6|0
1650898760000|2022-04-25 14:59:20|569.66|566.54|570.29|567.17|570.29|567.17|569.66|566.54|0
1650898770000|2022-04-25 14:59:30|570.5|567.38|569.77|566.65|570.5|567.38|569.77|566.65|0
1650898780000|2022-04-25 14:59:40|570.29|567.17|569.66|566.54|570.29|567.17|569.24|566.12|0
1650898790000|2022-04-25 14:59:50|569.45|566.33|569.66|566.54|569.66|566.54|569.03|565.91|0
1650898800000|2022-04-25 15:00:00|570.29|567.17|568.82|565.7|570.29|567.17|568.82|565.7|0
1650898810000|2022-04-25 15:00:10|567.77|564.65|568.61|565.49|568.61|565.49|567.77|564.65|0
1650898820000|2022-04-25 15:00:20|568.19|565.07|567.77|564.65|568.4|565.28|567.77|564.65|0
1650898830000|2022-04-25 15:00:30|567.56|564.44|567.98|564.86|567.98|564.86|567.35|564.23|0
1650898840000|2022-04-25 15:00:40|568.19|565.07|567.77|564.65|568.61|565.49|567.56|564.44|0
1650898850000|2022-04-25 15:00:50|568.19|565.07|567.98|564.86|568.4|565.28|567.98|564.86|0
1650898860000|2022-04-25 15:01:00|566.51|563.39|567.35|564.23|567.35|564.23|566.3|563.18|0
1650898870000|2022-04-25 15:01:10|567.98|564.86|568.82|565.7|568.82|565.7|567.77|564.65|0
1650898880000|2022-04-25 15:01:20|569.03|565.91|569.45|566.33|569.66|566.54|569.03|565.91|0
1650898890000|2022-04-25 15:01:30|569.66|566.54|569.03|565.91|569.66|566.54|569.03|565.91|0
1650898900000|2022-04-25 15:01:40|569.87|566.75|569.45|566.33|569.87|566.75|569.45|566.33|0
1650898910000|2022-04-25 15:01:50|570.5|567.38|570.5|567.38|571.56|568.44|570.5|567.38|0
1650898920000|2022-04-25 15:02:00|570.71|567.59|568.82|565.7|570.71|567.59|568.82|565.7|0
1650898930000|2022-04-25 15:02:10|569.45|566.33|569.03|565.91|569.45|566.33|569.03|565.91|0
1650898940000|2022-04-25 15:02:20|568.4|565.28|568.4|565.28|568.4|565.28|568.3|565.18|0
1650898950000|2022-04-25 15:02:30|568.19|565.07|568.4|565.28|568.4|565.28|568.19|565.07|0
1650898960000|2022-04-25 15:02:40|568.82|565.7|568.4|565.28|569.45|566.33|568.4|565.28|0
1650898970000|2022-04-25 15:02:50|568.19|565.07|568.4|565.28|568.61|565.49|568.19|565.07|0
1650898980000|2022-04-25 15:03:00|568.19|565.07|567.14|564.02|568.3|565.18|567.14|564.02|0
1650898990000|2022-04-25 15:03:10|567.35|564.23|568.4|565.28|568.4|565.28|567.35|564.23|0
1650899000000|2022-04-25 15:03:20|567.98|564.86|567.14|564.02|567.98|564.86|566.93|563.81|0
1650899010000|2022-04-25 15:03:30|567.35|564.23|568.61|565.49|568.61|565.49|567.14|564.02|0
1650899020000|2022-04-25 15:03:40|568.19|565.07|567.56|564.44|568.19|565.07|567.56|564.44|0
1650899030000|2022-04-25 15:03:50|566.93|563.81|567.77|564.65|567.77|564.65|566.93|563.81|0
1650899040000|2022-04-25 15:04:00|568.4|565.28|567.35|564.23|568.4|565.28|567.35|564.23|0
1650899050000|2022-04-25 15:04:10|566.93|563.81|567.35|564.23|567.35|564.23|566.93|563.81|0
1650899060000|2022-04-25 15:04:20|566.72|563.6|567.14|564.02|567.14|564.02|566.72|563.6|0
1650899070000|2022-04-25 15:04:30|566.93|563.81|566.51|563.39|567.14|564.02|566.51|563.39|0
1650899080000|2022-04-25 15:04:40|566.72|563.6|565.25|562.13|566.72|563.6|565.25|562.13|0
1650899090000|2022-04-25 15:04:50|565.04|561.92|566.3|563.18|566.3|563.18|565.04|561.92|0
1650899100000|2022-04-25 15:05:00|567.35|564.23|568.61|565.49|568.61|565.49|567.14|564.02|0
1650899110000|2022-04-25 15:05:10|567.98|564.86|568.82|565.7|568.82|565.7|567.98|564.86|0
1650899120000|2022-04-25 15:05:20|568.61|565.49|568.61|565.49|569.03|565.91|568.61|565.49|0
1650899130000|2022-04-25 15:05:30|568.4|565.28|569.24|566.12|569.24|566.12|568.4|565.28|0
1650899140000|2022-04-25 15:05:40|569.45|566.33|570.29|567.17|570.5|567.38|569.45|566.33|0
1650899150000|2022-04-25 15:05:50|570.5|567.38|570.71|567.59|570.71|567.59|570.29|567.17|0
1650899160000|2022-04-25 15:06:00|571.13|568.01|571.13|568.01|571.34|568.22|571.13|568.01|0
1650899170000|2022-04-25 15:06:10|571.34|568.22|570.08|566.96|571.34|568.22|570.08|566.96|0
1650899180000|2022-04-25 15:06:20|569.77|566.65|567.35|564.23|569.87|566.75|567.35|564.23|0
1650899190000|2022-04-25 15:06:30|568.19|565.07|568.82|565.7|569.03|565.91|568.19|565.07|0
1650899200000|2022-04-25 15:06:40|568.4|565.28|567.56|564.44|568.4|565.28|567.56|564.44|0
1650899210000|2022-04-25 15:06:50|567.35|564.23|567.98|564.86|567.98|564.86|567.35|564.23|0
1650899220000|2022-04-25 15:07:00|567.56|564.44|566.93|563.81|567.56|564.44|566.93|563.81|0
1650899230000|2022-04-25 15:07:10|566.09|562.97|566.93|563.81|567.14|564.02|566.09|562.97|0
1650899240000|2022-04-25 15:07:20|566.51|563.39|567.56|564.44|567.56|564.44|566.51|563.39|0
1650899250000|2022-04-25 15:07:30|567.98|564.86|568.4|565.28|568.4|565.28|567.98|564.86|0
1650899260000|2022-04-25 15:07:40|568.61|565.49|568.19|565.07|568.61|565.49|568.19|565.07|0
1650899270000|2022-04-25 15:07:50|568.61|565.49|569.03|565.91|569.03|565.91|568.61|565.49|0
1650899280000|2022-04-25 15:08:00|569.24|566.12|569.03|565.91|569.24|566.12|568.3|565.18|0
1650899290000|2022-04-25 15:08:10|568.61|565.49|568.19|565.07|568.61|565.49|568.19|565.07|0
1650899300000|2022-04-25 15:08:20|568.4|565.28|568.19|565.07|568.82|565.7|568.19|565.07|0
1650899310000|2022-04-25 15:08:30|567.98|564.86|568.82|565.7|569.03|565.91|567.98|564.86|0
1650899320000|2022-04-25 15:08:40|569.03|565.91|569.87|566.75|569.87|566.75|569.03|565.91|0
1650899330000|2022-04-25 15:08:50|569.45|566.33|568.82|565.7|569.45|566.33|568.61|565.49|0
1650899340000|2022-04-25 15:09:00|568.72|565.6|570.29|567.17|570.29|567.17|568.72|565.6|0
1650899350000|2022-04-25 15:09:10|569.87|566.75|570.29|567.17|570.29|567.17|569.87|566.75|0
1650899360000|2022-04-25 15:09:20|570.5|567.38|570.5|567.38|570.92|567.8|570.5|567.38|0
1650899370000|2022-04-25 15:09:30|570.08|566.96|569.66|566.54|570.08|566.96|569.66|566.54|0
1650899380000|2022-04-25 15:09:40|569.03|565.91|570.08|566.96|570.08|566.96|568.82|565.7|0
1650899390000|2022-04-25 15:09:50|570.5|567.38|570.29|567.17|570.92|567.8|570.29|567.17|0
1650899400000|2022-04-25 15:10:00|570.71|567.59|569.66|566.54|570.71|567.59|569.66|566.54|0
1650899410000|2022-04-25 15:10:10|570.71|567.59|571.34|568.22|571.34|568.22|570.71|567.59|0
1650899420000|2022-04-25 15:10:20|571.76|568.64|573.24|570.12|573.66|570.54|571.76|568.64|0
1650899430000|2022-04-25 15:10:30|573.03|569.91|572.82|569.7|573.24|570.12|572.82|569.7|0
1650899440000|2022-04-25 15:10:40|571.98|568.86|570.08|566.96|571.98|568.86|570.08|566.96|0
1650899450000|2022-04-25 15:10:50|570.5|567.38|571.76|568.64|571.76|568.64|570.5|567.38|0
1650899460000|2022-04-25 15:11:00|571.41|568.29|571.84|568.72|572.47|569.35|571.41|568.29|0
1650899470000|2022-04-25 15:11:10|571.63|568.51|572.26|569.14|572.26|569.14|571.52|568.4|0
1650899480000|2022-04-25 15:11:20|571.41|568.29|571.62|568.5|572.26|569.14|571.2|568.08|0
1650899490000|2022-04-25 15:11:30|570.57|567.45|570.78|567.66|570.99|567.87|570.57|567.45|0
1650899500000|2022-04-25 15:11:40|570.57|567.45|571.62|568.5|571.84|568.72|570.57|567.45|0
1650899510000|2022-04-25 15:11:50|570.78|567.66|570.15|567.03|570.99|567.87|570.15|567.03|0
1650899520000|2022-04-25 15:12:00|571.41|568.29|571.62|568.5|571.62|568.5|571.41|568.29|0
1650899530000|2022-04-25 15:12:10|571.73|568.61|570.99|567.87|571.73|568.61|570.99|567.87|0
1650899540000|2022-04-25 15:12:20|570.15|567.03|569.42|566.3|570.36|567.24|569.31|566.19|0
1650899550000|2022-04-25 15:12:30|569.1|565.98|567.84|564.72|569.1|565.98|567.84|564.72|0
1650899560000|2022-04-25 15:12:40|567.22|564.1|567.01|563.89|567.63|564.51|567.01|563.89|0
1650899570000|2022-04-25 15:12:50|566.59|563.47|565.54|562.42|566.59|563.47|565.54|562.42|0
1650899580000|2022-04-25 15:13:00|563.56|560.44|563.45|560.33|563.56|560.44|563.24|560.12|0
1650899590000|2022-04-25 15:13:10|563.03|559.91|561.78|558.66|563.03|559.91|560.73|557.61|0
1650899600000|2022-04-25 15:13:20|561.98|558.86|563.03|559.91|563.66|560.54|561.98|558.86|0
1650899610000|2022-04-25 15:13:30|562.3|559.18|562.61|559.49|562.61|559.49|561.78|558.66|0
1650899620000|2022-04-25 15:13:40|562.4|559.28|564.28|561.16|564.28|561.16|562.4|559.28|0
1650899630000|2022-04-25 15:13:50|564.7|561.58|565.12|562|565.12|562|564.7|561.58|0
1650899640000|2022-04-25 15:14:00|566.38|563.26|567.22|564.1|567.63|564.51|566.38|563.26|0
1650899650000|2022-04-25 15:14:10|567.11|563.99|567.01|563.89|567.84|564.72|566.8|563.68|0
1650899660000|2022-04-25 15:14:20|566.7|563.58|567.01|563.89|567.01|563.89|566.59|563.47|0
1650899670000|2022-04-25 15:14:30|566.17|563.05|565.54|562.42|566.17|563.05|565.12|562|0
1650899680000|2022-04-25 15:14:40|566.17|563.05|566.8|563.68|566.8|563.68|566.17|563.05|0
1650899690000|2022-04-25 15:14:50|567.21|564.09|568.05|564.93|568.05|564.93|567.21|564.09|0
1650899700000|2022-04-25 15:15:00|568.89|565.77|570.36|567.24|570.36|567.24|568.47|565.35|0
1650899710000|2022-04-25 15:15:10|570.15|567.03|570.36|567.24|570.57|567.45|569.94|566.82|0
1650899720000|2022-04-25 15:15:20|571.62|568.5|572.68|569.56|572.68|569.56|571.62|568.5|0
1650899730000|2022-04-25 15:15:30|571.83|568.71|572.25|569.13|572.25|569.13|571.62|568.5|0
1650899740000|2022-04-25 15:15:40|572.68|569.56|572.79|569.67|572.89|569.77|572.47|569.35|0
1650899750000|2022-04-25 15:15:50|573.94|570.82|574.15|571.03|574.57|571.45|573.52|570.4|0
1650899760000|2022-04-25 15:16:00|574.78|571.66|576.05|572.93|576.47|573.35|574.78|571.66|0
1650899770000|2022-04-25 15:16:10|574.57|571.45|574.15|571.03|574.57|571.45|573.31|570.19|0
1650899780000|2022-04-25 15:16:20|573.94|570.82|572.89|569.77|573.94|570.82|572.68|569.56|0
1650899790000|2022-04-25 15:16:30|572.68|569.56|573.31|570.19|573.31|570.19|572.68|569.56|0
1650899800000|2022-04-25 15:16:40|573.1|569.98|572.46|569.34|573.1|569.98|572.04|568.92|0
1650899810000|2022-04-25 15:16:50|572.89|569.77|572.25|569.13|573.1|569.98|572.25|569.13|0
1650899820000|2022-04-25 15:17:00|572.68|569.56|572.89|569.77|572.89|569.77|572.04|568.92|0
1650899830000|2022-04-25 15:17:10|573.73|570.61|572.89|569.77|573.73|570.61|572.89|569.77|0
1650899840000|2022-04-25 15:17:20|573.1|569.98|572.68|569.56|573.1|569.98|572.68|569.56|0
1650899850000|2022-04-25 15:17:30|573.1|569.98|573.31|570.19|574.15|571.03|573.1|569.98|0
1650899860000|2022-04-25 15:17:40|573.1|569.98|573.52|570.4|573.52|570.4|573.1|569.98|0
1650899870000|2022-04-25 15:17:50|573.31|570.19|571.62|568.5|573.31|570.19|571.62|568.5|0
1650899880000|2022-04-25 15:18:00|571.83|568.71|571.41|568.29|571.83|568.71|571.41|568.29|0
1650899890000|2022-04-25 15:18:10|571.2|568.08|572.67|569.55|572.67|569.55|571.2|568.08|0
1650899900000|2022-04-25 15:18:20|573.1|569.98|572.25|569.13|573.73|570.61|572.25|569.13|0
1650899910000|2022-04-25 15:18:30|572.04|568.92|571.41|568.29|572.04|568.92|571.41|568.29|0
1650899920000|2022-04-25 15:18:40|572.04|568.92|572.67|569.55|572.67|569.55|572.04|568.92|0
1650899930000|2022-04-25 15:18:50|572.78|569.66|572.46|569.34|572.78|569.66|572.25|569.13|0
1650899940000|2022-04-25 15:19:00|571.83|568.71|570.36|567.24|571.83|568.71|569.94|566.82|0
1650899950000|2022-04-25 15:19:10|570.99|567.87|571.41|568.29|571.41|568.29|570.99|567.87|0
1650899960000|2022-04-25 15:19:20|572.04|568.92|572.04|568.92|572.04|568.92|571.2|568.08|0
1650899970000|2022-04-25 15:19:30|571.41|568.29|569.94|566.82|571.41|568.29|569.94|566.82|0
1650899980000|2022-04-25 15:19:40|569.52|566.4|569.94|566.82|569.94|566.82|569.31|566.19|0
1650899990000|2022-04-25 15:19:50|570.36|567.24|569.73|566.61|570.57|567.45|569.73|566.61|0
1650900000000|2022-04-25 15:20:00|570.15|567.03|569.52|566.4|570.78|567.66|569.52|566.4|0
1650900010000|2022-04-25 15:20:10|567.95|564.83|565.33|562.21|568.26|565.14|565.33|562.21|0
1650900020000|2022-04-25 15:20:20|566.17|563.05|566.58|563.46|566.58|563.46|565.75|562.63|0
1650900030000|2022-04-25 15:20:30|567.42|564.3|567.63|564.51|567.63|564.51|567|563.88|0
1650900040000|2022-04-25 15:20:40|566.17|563.05|566.58|563.46|566.58|563.46|565.33|562.21|0
1650900050000|2022-04-25 15:20:50|567.22|564.1|565.1|561.98|567.43|564.31|565.1|561.98|0
1650900060000|2022-04-25 15:21:00|564.89|561.77|564.06|560.94|564.89|561.77|564.06|560.94|0
1650900070000|2022-04-25 15:21:10|564.89|561.77|565.31|562.19|565.31|562.19|564.68|561.56|0
1650900080000|2022-04-25 15:21:20|565.73|562.61|566.15|563.03|566.36|563.24|565.52|562.4|0
1650900090000|2022-04-25 15:21:30|565.52|562.4|564.89|561.77|565.52|562.4|564.89|561.77|0
1650900100000|2022-04-25 15:21:40|565.52|562.4|565.1|561.98|565.52|562.4|564.68|561.56|0
1650900110000|2022-04-25 15:21:50|564.89|561.77|565.73|562.61|565.73|562.61|564.89|561.77|0
1650900120000|2022-04-25 15:22:00|565.31|562.19|564.06|560.94|565.31|562.19|564.06|560.94|0
1650900130000|2022-04-25 15:22:10|564.68|561.56|564.27|561.15|564.68|561.56|563.85|560.73|0
1650900140000|2022-04-25 15:22:20|564.68|561.56|565.1|561.98|565.1|561.98|564.68|561.56|0
1650900150000|2022-04-25 15:22:30|565.21|562.09|565.52|562.4|565.52|562.4|565.21|562.09|0
1650900160000|2022-04-25 15:22:40|565.1|561.98|565.94|562.82|565.94|562.82|565.1|561.98|0
1650900170000|2022-04-25 15:22:50|566.15|563.03|564.89|561.77|566.15|563.03|564.68|561.56|0
1650900180000|2022-04-25 15:23:00|565.1|561.98|565.73|562.61|565.73|562.61|564.37|561.25|0
1650900190000|2022-04-25 15:23:10|565.1|561.98|564.68|561.56|565.1|561.98|564.47|561.35|0
1650900200000|2022-04-25 15:23:20|565.31|562.19|565.52|562.4|565.52|562.4|565.1|561.98|0
1650900210000|2022-04-25 15:23:30|564.68|561.56|564.68|561.56|564.89|561.77|564.68|561.56|0
1650900220000|2022-04-25 15:23:40|564.27|561.15|564.47|561.35|564.47|561.35|564.27|561.15|0
1650900230000|2022-04-25 15:23:50|564.79|561.67|566.36|563.24|566.36|563.24|564.79|561.67|0
1650900240000|2022-04-25 15:24:00|565.94|562.82|565.52|562.4|565.94|562.82|565.31|562.19|0
1650900250000|2022-04-25 15:24:10|564.68|561.56|563.85|560.73|564.68|561.56|563.01|559.89|0
1650900260000|2022-04-25 15:24:20|563.64|560.52|565.52|562.4|565.52|562.4|563.64|560.52|0
1650900270000|2022-04-25 15:24:30|565.31|562.19|564.47|561.35|565.31|562.19|564.37|561.25|0
1650900280000|2022-04-25 15:24:40|564.06|560.94|564.47|561.35|564.47|561.35|564.06|560.94|0
1650900290000|2022-04-25 15:24:50|564.06|560.94|565.1|561.98|565.1|561.98|564.06|560.94|0
1650900300000|2022-04-25 15:25:00|564.26|561.14|565.1|561.98|565.1|561.98|564.26|561.14|0
1650900310000|2022-04-25 15:25:10|565.52|562.4|564.68|561.56|565.73|562.61|564.68|561.56|0
1650900320000|2022-04-25 15:25:20|564.26|561.14|564.68|561.56|564.68|561.56|564.26|561.14|0
1650900330000|2022-04-25 15:25:30|564.47|561.35|563.85|560.73|564.68|561.56|563.85|560.73|0
1650900340000|2022-04-25 15:25:40|561.76|558.64|561.55|558.43|562.8|559.68|561.55|558.43|0
1650900350000|2022-04-25 15:25:50|560.29|557.17|559.36|556.24|560.29|557.17|559.36|556.24|0
1650900360000|2022-04-25 15:26:00|559.25|556.13|558.83|555.71|559.25|556.13|558.62|555.5|0
1650900370000|2022-04-25 15:26:10|558.42|555.3|558.62|555.5|559.04|555.92|558.42|555.3|0
1650900380000|2022-04-25 15:26:20|558.21|555.09|558.62|555.5|559.04|555.92|557.79|554.67|0
1650900390000|2022-04-25 15:26:30|559.25|556.13|558.83|555.71|559.46|556.34|558.83|555.71|0
1650900400000|2022-04-25 15:26:40|559.46|556.34|561.34|558.22|561.34|558.22|559.46|556.34|0
1650900410000|2022-04-25 15:26:50|561.55|558.43|561.55|558.43|561.75|558.63|561.55|558.43|0
1650900420000|2022-04-25 15:27:00|561.34|558.22|562.8|559.68|562.8|559.68|561.34|558.22|0
1650900430000|2022-04-25 15:27:10|562.17|559.05|562.8|559.68|562.8|559.68|562.17|559.05|0
1650900440000|2022-04-25 15:27:20|562.7|559.58|562.17|559.05|562.7|559.58|561.86|558.74|0
1650900450000|2022-04-25 15:27:30|562.59|559.47|562.59|559.47|562.8|559.68|562.38|559.26|0
1650900460000|2022-04-25 15:27:40|563.01|559.89|562.8|559.68|563.22|560.1|562.7|559.58|0
1650900470000|2022-04-25 15:27:50|563.01|559.89|562.38|559.26|563.01|559.89|562.38|559.26|0
1650900480000|2022-04-25 15:28:00|562.8|559.68|562.8|559.68|562.8|559.68|562.38|559.26|0
1650900490000|2022-04-25 15:28:10|562.91|559.79|564.05|560.93|564.05|560.93|562.91|559.79|0
1650900500000|2022-04-25 15:28:20|563.64|560.52|564.89|561.77|564.89|561.77|563.64|560.52|0
1650900510000|2022-04-25 15:28:30|565.73|562.61|565.52|562.4|565.94|562.82|565.52|562.4|0
1650900520000|2022-04-25 15:28:40|567.2|564.08|567.83|564.71|567.83|564.71|567.2|564.08|0
1650900530000|2022-04-25 15:28:50|568.04|564.92|568.67|565.55|568.67|565.55|568.04|564.92|0
1650900540000|2022-04-25 15:29:00|569.3|566.18|569.51|566.39|569.51|566.39|568.67|565.55|0
1650900550000|2022-04-25 15:29:10|568.78|565.66|569.09|565.97|569.3|566.18|568.78|565.66|0
1650900560000|2022-04-25 15:29:20|568.67|565.55|569.72|566.6|569.72|566.6|568.67|565.55|0
1650900570000|2022-04-25 15:29:30|570.14|567.02|570.35|567.23|570.35|567.23|569.72|566.6|0
1650900580000|2022-04-25 15:29:40|570.56|567.44|570.77|567.65|570.77|567.65|570.35|567.23|0
1650900590000|2022-04-25 15:29:50|570.98|567.86|569.93|566.81|571.19|568.07|569.93|566.81|0
1650900600000|2022-04-25 15:30:00|569.3|566.18|569.09|565.97|569.3|566.18|569.09|565.97|0
1650900610000|2022-04-25 15:30:10|568.67|565.55|568.67|565.55|569.09|565.97|568.67|565.55|0
1650900620000|2022-04-25 15:30:20|568.46|565.34|569.3|566.18|569.93|566.81|568.46|565.34|0
1650900630000|2022-04-25 15:30:30|569.51|566.39|570.56|567.44|570.56|567.44|569.51|566.39|0
1650900640000|2022-04-25 15:30:40|571.61|568.49|570.98|567.86|571.61|568.49|570.56|567.44|0
1650900650000|2022-04-25 15:30:50|571.19|568.07|572.24|569.12|572.45|569.33|571.19|568.07|0
1650900660000|2022-04-25 15:31:00|572.66|569.54|573.51|570.39|573.83|570.71|572.66|569.54|0
1650900670000|2022-04-25 15:31:10|572.87|569.75|573.29|570.17|573.5|570.38|572.87|569.75|0
1650900680000|2022-04-25 15:31:20|573.5|570.38|572.87|569.75|573.5|570.38|572.87|569.75|0
1650900690000|2022-04-25 15:31:30|572.66|569.54|574.14|571.02|574.14|571.02|572.03|568.91|0
1650900700000|2022-04-25 15:31:40|573.5|570.38|572.87|569.75|573.5|570.38|572.66|569.54|0
1650900710000|2022-04-25 15:31:50|573.08|569.96|573.72|570.6|573.93|570.81|573.08|569.96|0
1650900720000|2022-04-25 15:32:00|573.5|570.38|575.82|572.7|575.82|572.7|573.5|570.38|0
1650900730000|2022-04-25 15:32:10|575.19|572.07|576.25|573.13|576.67|573.55|575.19|572.07|0
1650900740000|2022-04-25 15:32:20|575.4|572.28|575.4|572.28|575.61|572.49|574.98|571.86|0
1650900750000|2022-04-25 15:32:30|575.09|571.97|576.04|572.92|576.04|572.92|574.98|571.86|0
1650900760000|2022-04-25 15:32:40|577.09|573.97|576.04|572.92|577.09|573.97|576.04|572.92|0
1650900770000|2022-04-25 15:32:50|576.25|573.13|575.82|572.7|576.46|573.34|575.82|572.7|0
1650900780000|2022-04-25 15:33:00|576.36|573.24|576.04|572.92|576.36|573.24|576.04|572.92|0
1650900790000|2022-04-25 15:33:10|576.25|573.13|576.25|573.13|576.25|573.13|576.04|572.92|0
1650900800000|2022-04-25 15:33:20|576.04|572.92|576.04|572.92|576.67|573.55|576.04|572.92|0
1650900810000|2022-04-25 15:33:30|575.4|572.28|575.19|572.07|575.4|572.28|574.77|571.65|0
1650900820000|2022-04-25 15:33:40|575.3|572.18|573.29|570.17|575.61|572.49|573.29|570.17|0
1650900830000|2022-04-25 15:33:50|573.08|569.96|573.5|570.38|573.5|570.38|573.08|569.96|0
1650900840000|2022-04-25 15:34:00|572.87|569.75|572.24|569.12|573.08|569.96|572.24|569.12|0
1650900850000|2022-04-25 15:34:10|571.61|568.49|569.72|566.6|571.61|568.49|569.72|566.6|0
1650900860000|2022-04-25 15:34:20|569.51|566.39|569.93|566.81|569.93|566.81|569.51|566.39|0
1650900870000|2022-04-25 15:34:30|570.77|567.65|571.82|568.7|571.82|568.7|570.56|567.44|0
1650900880000|2022-04-25 15:34:40|571.51|568.39|571.19|568.07|571.51|568.39|571.19|568.07|0
1650900890000|2022-04-25 15:34:50|571.82|568.7|571.19|568.07|571.82|568.7|571.19|568.07|0
1650900900000|2022-04-25 15:35:00|570.56|567.44|569.72|566.6|570.56|567.44|569.51|566.39|0
1650900910000|2022-04-25 15:35:10|569.51|566.39|567.83|564.71|569.51|566.39|566.57|563.45|0
1650900920000|2022-04-25 15:35:20|567.93|564.81|565.31|562.19|567.93|564.81|564.89|561.77|0
1650900930000|2022-04-25 15:35:30|565.1|561.98|563.84|560.72|565.1|561.98|563.84|560.72|0
1650900940000|2022-04-25 15:35:40|563.42|560.3|565|561.88|565|561.88|563.42|560.3|0
1650900950000|2022-04-25 15:35:50|564.89|561.77|565.1|561.98|565.1|561.98|564.47|561.35|0
1650900960000|2022-04-25 15:36:00|564.05|560.93|562.59|559.47|564.05|560.93|562.17|559.05|0
1650900970000|2022-04-25 15:36:10|562.8|559.68|564.26|561.14|564.26|561.14|562.8|559.68|0
1650900980000|2022-04-25 15:36:20|564.47|561.35|565.1|561.98|565.1|561.98|564.47|561.35|0
1650900990000|2022-04-25 15:36:30|564.89|561.77|564.68|561.56|565.1|561.98|564.68|561.56|0
1650901000000|2022-04-25 15:36:40|564.89|561.77|564.68|561.56|564.89|561.77|564.05|560.93|0
1650901010000|2022-04-25 15:36:50|564.89|561.77|565.31|562.19|565.31|562.19|564.26|561.14|0
1650901020000|2022-04-25 15:37:00|565.94|562.82|566.57|563.45|566.57|563.45|565.52|562.4|0
1650901030000|2022-04-25 15:37:10|566.99|563.87|566.78|563.66|566.99|563.87|566.78|563.66|0
1650901040000|2022-04-25 15:37:20|567.2|564.08|568.03|564.91|568.03|564.91|567.2|564.08|0
1650901050000|2022-04-25 15:37:30|569.08|565.96|568.87|565.75|569.08|565.96|568.66|565.54|0
1650901060000|2022-04-25 15:37:40|568.66|565.54|569.29|566.17|569.4|566.28|568.66|565.54|0
1650901070000|2022-04-25 15:37:50|569.5|566.38|569.4|566.28|569.5|566.38|569.08|565.96|0
1650901080000|2022-04-25 15:38:00|570.35|567.23|570.14|567.02|570.56|567.44|569.93|566.81|0
1650901090000|2022-04-25 15:38:10|570.35|567.23|570.98|567.86|570.98|567.86|570.35|567.23|0
1650901100000|2022-04-25 15:38:20|570.35|567.23|570.77|567.65|570.88|567.76|570.35|567.23|0
1650901110000|2022-04-25 15:38:30|570.14|567.02|571.82|568.7|572.03|568.91|570.14|567.02|0
1650901120000|2022-04-25 15:38:40|572.66|569.54|572.45|569.33|572.66|569.54|572.24|569.12|0
1650901130000|2022-04-25 15:38:50|573.08|569.96|574.24|571.12|574.35|571.23|573.08|569.96|0
1650901140000|2022-04-25 15:39:00|574.35|571.23|574.56|571.44|574.56|571.44|574.14|571.02|0
1650901150000|2022-04-25 15:39:10|574.77|571.65|574.56|571.44|574.98|571.86|574.35|571.23|0
1650901160000|2022-04-25 15:39:20|574.98|571.86|573.5|570.38|574.98|571.86|573.5|570.38|0
1650901170000|2022-04-25 15:39:30|573.92|570.8|571.82|568.7|573.92|570.8|571.82|568.7|0
1650901180000|2022-04-25 15:39:40|571.4|568.28|572.66|569.54|572.66|569.54|571.4|568.28|0
1650901190000|2022-04-25 15:39:50|573.08|569.96|572.24|569.12|573.08|569.96|572.24|569.12|0
1650901200000|2022-04-25 15:40:00|572.45|569.33|572.24|569.12|572.45|569.33|571.4|568.28|0
1650901210000|2022-04-25 15:40:10|572.45|569.33|572.03|568.91|572.45|569.33|571.61|568.49|0
1650901220000|2022-04-25 15:40:20|571.82|568.7|572.66|569.54|572.66|569.54|571.19|568.07|0
1650901230000|2022-04-25 15:40:30|573.5|570.38|573.71|570.59|573.92|570.8|573.29|570.17|0
1650901240000|2022-04-25 15:40:40|573.92|570.8|573.29|570.17|573.92|570.8|573.08|569.96|0
1650901250000|2022-04-25 15:40:50|573.71|570.59|573.5|570.38|573.92|570.8|573.5|570.38|0
1650901260000|2022-04-25 15:41:00|573.29|570.17|573.92|570.8|574.56|571.44|573.29|570.17|0
1650901270000|2022-04-25 15:41:10|574.13|571.01|573.92|570.8|574.24|571.12|573.71|570.59|0
1650901280000|2022-04-25 15:41:20|574.35|571.23|574.35|571.23|574.56|571.44|573.92|570.8|0
1650901290000|2022-04-25 15:41:30|573.92|570.8|574.24|571.12|574.24|571.12|573.92|570.8|0
1650901300000|2022-04-25 15:41:40|573.92|570.8|574.56|571.44|574.98|571.86|573.92|570.8|0
1650901310000|2022-04-25 15:41:50|574.35|571.23|574.77|571.65|574.98|571.86|574.35|571.23|0
1650901320000|2022-04-25 15:42:00|574.98|571.86|575.4|572.28|575.4|572.28|574.98|571.86|0
1650901330000|2022-04-25 15:42:10|575.19|572.07|574.77|571.65|575.4|572.28|574.77|571.65|0
1650901340000|2022-04-25 15:42:20|574.98|571.86|573.71|570.59|574.98|571.86|573.71|570.59|0
1650901350000|2022-04-25 15:42:30|573.92|570.8|573.71|570.59|573.92|570.8|573.29|570.17|0
1650901360000|2022-04-25 15:42:40|573.29|570.17|574.35|571.23|574.35|571.23|573.29|570.17|0
1650901370000|2022-04-25 15:42:50|574.56|571.44|574.98|571.86|575.4|572.28|574.56|571.44|0
1650901380000|2022-04-25 15:43:00|575.61|572.49|574.56|571.44|575.61|572.49|574.56|571.44|0
1650901390000|2022-04-25 15:43:10|574.34|571.22|575.4|572.28|575.4|572.28|574.13|571.01|0
1650901400000|2022-04-25 15:43:20|575.3|572.18|575.61|572.49|576.03|572.91|575.3|572.18|0
1650901410000|2022-04-25 15:43:30|574.56|571.44|574.56|571.44|574.56|571.44|573.92|570.8|0
1650901420000|2022-04-25 15:43:40|574.98|571.86|574.98|571.86|575.19|572.07|574.77|571.65|0
1650901430000|2022-04-25 15:43:50|575.19|572.07|574.13|571.01|575.19|572.07|574.13|571.01|0
1650901440000|2022-04-25 15:44:00|573.71|570.59|572.87|569.75|573.71|570.59|572.87|569.75|0
1650901450000|2022-04-25 15:44:10|573.5|570.38|574.34|571.22|574.34|571.22|573.5|570.38|0
1650901460000|2022-04-25 15:44:20|575.19|572.07|576.67|573.55|576.67|573.55|575.19|572.07|0
1650901470000|2022-04-25 15:44:30|576.24|573.12|576.67|573.55|576.67|573.55|576.24|573.12|0
1650901480000|2022-04-25 15:44:40|576.45|573.33|577.09|573.97|577.09|573.97|576.45|573.33|0
1650901490000|2022-04-25 15:44:50|576.99|573.87|576.67|573.55|577.3|574.18|576.67|573.55|0
1650901500000|2022-04-25 15:45:00|577.09|573.97|578.78|575.66|578.99|575.87|577.09|573.97|0
1650901510000|2022-04-25 15:45:10|579.84|576.72|578.99|575.87|579.84|576.72|578.99|575.87|0
1650901520000|2022-04-25 15:45:20|579.2|576.08|578.99|575.87|579.84|576.72|578.99|575.87|0
1650901530000|2022-04-25 15:45:30|579.63|576.51|579.63|576.51|579.63|576.51|579.2|576.08|0
1650901540000|2022-04-25 15:45:40|579.84|576.72|579.63|576.51|579.84|576.72|579.63|576.51|0
1650901550000|2022-04-25 15:45:50|579.2|576.08|579.63|576.51|579.63|576.51|579.2|576.08|0
1650901560000|2022-04-25 15:46:00|579.84|576.72|580.05|576.93|580.05|576.93|579.41|576.29|0
1650901570000|2022-04-25 15:46:10|580.26|577.14|580.58|577.46|580.58|577.46|580.26|577.14|0
1650901580000|2022-04-25 15:46:20|581.11|577.99|581.32|578.2|581.53|578.41|580.9|577.78|0
1650901590000|2022-04-25 15:46:30|580.9|577.78|581.53|578.41|581.53|578.41|580.47|577.35|0
1650901600000|2022-04-25 15:46:40|581.74|578.62|581.11|577.99|581.74|578.62|580.68|577.56|0
1650901610000|2022-04-25 15:46:50|581.32|578.2|581.11|577.99|581.74|578.62|581.11|577.99|0
1650901620000|2022-04-25 15:47:00|581.32|578.2|581.53|578.41|581.53|578.41|581.11|577.99|0
1650901630000|2022-04-25 15:47:10|581.32|578.2|581.74|578.62|581.74|578.62|581.22|578.1|0
1650901640000|2022-04-25 15:47:20|581.53|578.41|581.96|578.84|581.96|578.84|581.53|578.41|0
1650901650000|2022-04-25 15:47:30|581.74|578.62|581.96|578.84|581.96|578.84|581.53|578.41|0
1650901660000|2022-04-25 15:47:40|583.02|579.9|582.59|579.47|583.02|579.9|582.38|579.26|0
1650901670000|2022-04-25 15:47:50|581.96|578.84|582.38|579.26|582.38|579.26|581.96|578.84|0
1650901680000|2022-04-25 15:48:00|582.8|579.68|583.02|579.9|583.44|580.32|582.8|579.68|0
1650901690000|2022-04-25 15:48:10|582.17|579.05|581.53|578.41|582.17|579.05|581.53|578.41|0
1650901700000|2022-04-25 15:48:20|582.17|579.05|581.74|578.62|582.38|579.26|581.74|578.62|0
1650901710000|2022-04-25 15:48:30|582.17|579.05|583.02|579.9|583.02|579.9|582.17|579.05|0
1650901720000|2022-04-25 15:48:40|583.44|580.32|583.86|580.74|583.86|580.74|583.44|580.32|0
1650901730000|2022-04-25 15:48:50|584.08|580.96|583.97|580.85|584.08|580.96|583.86|580.74|0
1650901740000|2022-04-25 15:49:00|584.08|580.96|584.08|580.96|584.29|581.17|584.08|580.96|0
1650901750000|2022-04-25 15:49:10|583.97|580.85|584.29|581.17|584.29|581.17|583.97|580.85|0
1650901760000|2022-04-25 15:49:20|583.65|580.53|584.08|580.96|584.08|580.96|583.44|580.32|0
1650901770000|2022-04-25 15:49:30|584.19|581.07|583.44|580.32|584.19|581.07|583.44|580.32|0
1650901780000|2022-04-25 15:49:40|583.86|580.74|584.08|580.96|584.29|581.17|583.86|580.74|0
1650901790000|2022-04-25 15:49:50|584.29|581.17|585.35|582.23|585.35|582.23|584.08|580.96|0
1650901800000|2022-04-25 15:50:00|584.61|581.49|585.35|582.23|585.35|582.23|584.61|581.49|0
1650901810000|2022-04-25 15:50:10|584.93|581.81|584.61|581.49|585.35|582.23|584.5|581.38|0
1650901820000|2022-04-25 15:50:20|584.71|581.59|583.86|580.74|584.71|581.59|583.86|580.74|0
1650901830000|2022-04-25 15:50:30|583.65|580.53|584.08|580.96|584.08|580.96|583.65|580.53|0
1650901840000|2022-04-25 15:50:40|583.97|580.85|584.08|580.96|584.08|580.96|583.65|580.53|0
1650901850000|2022-04-25 15:50:50|583.65|580.53|583.65|580.53|583.86|580.74|583.23|580.11|0
1650901860000|2022-04-25 15:51:00|584.08|580.96|584.5|581.38|584.5|581.38|583.86|580.74|0
1650901870000|2022-04-25 15:51:10|584.08|580.96|584.08|580.96|584.29|581.17|584.08|580.96|0
1650901880000|2022-04-25 15:51:20|584.5|581.38|583.86|580.74|584.5|581.38|583.86|580.74|0
1650901890000|2022-04-25 15:51:30|583.01|579.89|582.8|579.68|583.23|580.11|582.8|579.68|0
1650901900000|2022-04-25 15:51:40|581.95|578.83|581.74|578.62|581.95|578.83|581.74|578.62|0
1650901910000|2022-04-25 15:51:50|581.95|578.83|582.8|579.68|582.91|579.79|581.95|578.83|0
1650901920000|2022-04-25 15:52:00|583.65|580.53|582.8|579.68|583.65|580.53|582.8|579.68|0
1650901930000|2022-04-25 15:52:10|583.23|580.11|583.86|580.74|583.86|580.74|583.23|580.11|0
1650901940000|2022-04-25 15:52:20|584.08|580.96|583.65|580.53|584.29|581.17|583.44|580.32|0
1650901950000|2022-04-25 15:52:30|584.08|580.96|584.29|581.17|584.5|581.38|584.08|580.96|0
1650901960000|2022-04-25 15:52:40|583.65|580.53|583.23|580.11|583.65|580.53|583.01|579.89|0
1650901970000|2022-04-25 15:52:50|582.8|579.68|583.55|580.43|583.55|580.43|582.8|579.68|0
1650901980000|2022-04-25 15:53:00|584.5|581.38|584.08|580.96|584.5|581.38|583.65|580.53|0
1650901990000|2022-04-25 15:53:10|584.71|581.59|584.71|581.59|585.35|582.23|584.71|581.59|0
1650902000000|2022-04-25 15:53:20|585.35|582.23|585.35|582.23|585.78|582.66|585.35|582.23|0
1650902010000|2022-04-25 15:53:30|585.67|582.55|585.99|582.87|585.99|582.87|585.35|582.23|0
1650902020000|2022-04-25 15:53:40|585.35|582.23|584.71|581.59|585.35|582.23|584.71|581.59|0
1650902030000|2022-04-25 15:53:50|585.46|582.34|584.29|581.17|585.77|582.65|584.29|581.17|0
1650902040000|2022-04-25 15:54:00|583.86|580.74|584.29|581.17|584.29|581.17|583.86|580.74|0
1650902050000|2022-04-25 15:54:10|584.08|580.96|583.13|580.01|584.08|580.96|582.71|579.59|0
1650902060000|2022-04-25 15:54:20|582.82|579.7|581.64|578.52|582.82|579.7|581.64|578.52|0
1650902070000|2022-04-25 15:54:30|581.85|578.73|581|577.88|581.85|578.73|581|577.88|0
1650902080000|2022-04-25 15:54:40|581.22|578.1|582.28|579.16|582.28|579.16|581.22|578.1|0
1650902090000|2022-04-25 15:54:50|583.72|580.6|583.08|579.96|583.72|580.6|582.66|579.54|0
1650902100000|2022-04-25 15:55:00|583.93|580.81|583.08|579.96|583.93|580.81|583.08|579.96|0
1650902110000|2022-04-25 15:55:10|582.87|579.75|583.93|580.81|583.93|580.81|582.87|579.75|0
1650902120000|2022-04-25 15:55:20|584.36|581.24|584.15|581.03|584.36|581.24|583.51|580.39|0
1650902130000|2022-04-25 15:55:30|583.3|580.18|582.87|579.75|583.93|580.81|582.87|579.75|0
1650902140000|2022-04-25 15:55:40|581.81|578.69|580.33|577.21|581.81|578.69|580.12|577|0
1650902150000|2022-04-25 15:55:50|580.12|577|579.69|576.57|580.12|577|579.69|576.57|0
1650902160000|2022-04-25 15:56:00|579.91|576.79|578.85|575.73|579.91|576.79|578.85|575.73|0
1650902170000|2022-04-25 15:56:10|579.06|575.94|580.96|577.84|580.96|577.84|579.06|575.94|0
1650902180000|2022-04-25 15:56:20|581.6|578.48|579.69|576.57|581.6|578.48|579.69|576.57|0
1650902190000|2022-04-25 15:56:30|579.91|576.79|579.91|576.79|580.54|577.42|579.91|576.79|0
1650902200000|2022-04-25 15:56:40|579.69|576.57|579.48|576.36|579.91|576.79|579.48|576.36|0
1650902210000|2022-04-25 15:56:50|580.12|577|579.91|576.79|580.54|577.42|579.91|576.79|0
1650902220000|2022-04-25 15:57:00|580.33|577.21|578.85|575.73|580.33|577.21|578.85|575.73|0
1650902230000|2022-04-25 15:57:10|578.64|575.52|580.54|577.42|580.54|577.42|578.64|575.52|0
1650902240000|2022-04-25 15:57:20|580.33|577.21|579.06|575.94|580.33|577.21|579.06|575.94|0
1650902250000|2022-04-25 15:57:30|578.85|575.73|577.16|574.04|578.85|575.73|577.16|574.04|0
1650902260000|2022-04-25 15:57:40|578|574.88|577.79|574.67|578.21|575.09|577.79|574.67|0
1650902270000|2022-04-25 15:57:50|578.42|575.3|578|574.88|578.42|575.3|578|574.88|0
1650902280000|2022-04-25 15:58:00|578.42|575.3|578.85|575.73|579.27|576.15|578.42|575.3|0
1650902290000|2022-04-25 15:58:10|579.06|575.94|579.06|575.94|579.69|576.57|579.06|575.94|0
1650902300000|2022-04-25 15:58:20|578.85|575.73|577.79|574.67|578.85|575.73|577.79|574.67|0
1650902310000|2022-04-25 15:58:30|578|574.88|579.06|575.94|579.06|575.94|577.79|574.67|0
1650902320000|2022-04-25 15:58:40|578.64|575.52|579.06|575.94|579.48|576.36|578.64|575.52|0
1650902330000|2022-04-25 15:58:50|578.64|575.52|578.11|574.99|578.64|575.52|578.11|574.99|0
1650902340000|2022-04-25 15:59:00|578.64|575.52|578.21|575.09|578.85|575.73|578.21|575.09|0
1650902350000|2022-04-25 15:59:10|578.85|575.73|577.79|574.67|578.85|575.73|577.79|574.67|0
1650902360000|2022-04-25 15:59:20|578.42|575.3|578.85|575.73|578.85|575.73|578.21|575.09|0
1650902370000|2022-04-25 15:59:30|578.64|575.52|578|574.88|578.64|575.52|578|574.88|0
1650902380000|2022-04-25 15:59:40|578.64|575.52|577.79|574.67|578.64|575.52|577.79|574.67|0
1650902390000|2022-04-25 15:59:50|578|574.88|577.79|574.67|578.21|575.09|577.79|574.67|0
1650902400000|2022-04-25 16:00:00|578.42|575.3|578.96|575.84|578.96|575.84|578.21|575.09|0
1650902410000|2022-04-25 16:00:10|579.06|575.94|579.9|576.78|579.9|576.78|579.06|575.94|0
1650902420000|2022-04-25 16:00:20|580.12|577|579.48|576.36|580.12|577|579.48|576.36|0
1650902430000|2022-04-25 16:00:30|579.27|576.15|580.33|577.21|580.33|577.21|579.27|576.15|0
1650902440000|2022-04-25 16:00:40|580.54|577.42|580.96|577.84|580.96|577.84|580.54|577.42|0
1650902450000|2022-04-25 16:00:50|581.81|578.69|581.6|578.48|581.81|578.69|581.39|578.27|0
1650902460000|2022-04-25 16:01:00|581.81|578.69|581.39|578.27|581.81|578.69|581.39|578.27|0
1650902470000|2022-04-25 16:01:10|581.6|578.48|582.66|579.54|582.66|579.54|581.6|578.48|0
1650902480000|2022-04-25 16:01:20|582.45|579.33|582.66|579.54|582.87|579.75|582.45|579.33|0
1650902490000|2022-04-25 16:01:30|582.23|579.11|582.02|578.9|582.23|579.11|582.02|578.9|0
1650902500000|2022-04-25 16:01:40|580.96|577.84|581.17|578.05|581.6|578.48|580.96|577.84|0
1650902510000|2022-04-25 16:01:50|580.75|577.63|579.69|576.57|580.75|577.63|578.85|575.73|0
1650902520000|2022-04-25 16:02:00|580.33|577.21|580.96|577.84|580.96|577.84|580.12|577|0
1650902530000|2022-04-25 16:02:10|581.81|578.69|581.81|578.69|581.81|578.69|581.17|578.05|0
1650902540000|2022-04-25 16:02:20|582.23|579.11|582.02|578.9|582.23|579.11|582.02|578.9|0
1650902550000|2022-04-25 16:02:30|581.6|578.48|581.6|578.48|581.6|578.48|580.96|577.84|0
1650902560000|2022-04-25 16:02:40|580.96|577.84|581.6|578.48|581.6|578.48|580.96|577.84|0
1650902570000|2022-04-25 16:02:50|580.54|577.42|580.75|577.63|580.75|577.63|579.9|576.78|0
1650902580000|2022-04-25 16:03:00|581.17|578.05|579.9|576.78|581.17|578.05|579.69|576.57|0
1650902590000|2022-04-25 16:03:10|580.12|577|580.12|577|580.12|577|579.9|576.78|0
1650902600000|2022-04-25 16:03:20|580.75|577.63|580.54|577.42|580.96|577.84|580.54|577.42|0
1650902610000|2022-04-25 16:03:30|580.96|577.84|579.9|576.78|580.96|577.84|579.9|576.78|0
1650902620000|2022-04-25 16:03:40|579.69|576.57|578.63|575.51|579.69|576.57|578.42|575.3|0
1650902630000|2022-04-25 16:03:50|578.42|575.3|578.42|575.3|578.42|575.3|578|574.88|0
1650902640000|2022-04-25 16:04:00|578.63|575.51|579.27|576.15|579.27|576.15|578.42|575.3|0
1650902650000|2022-04-25 16:04:10|578.85|575.73|580.01|576.89|580.01|576.89|578.85|575.73|0
1650902660000|2022-04-25 16:04:20|580.33|577.21|580.96|577.84|580.96|577.84|580.33|577.21|0
1650902670000|2022-04-25 16:04:30|581.17|578.05|580.54|577.42|581.17|578.05|580.54|577.42|0
1650902680000|2022-04-25 16:04:40|579.69|576.57|579.27|576.15|579.69|576.57|578.63|575.51|0
1650902690000|2022-04-25 16:04:50|578.85|575.73|578.85|575.73|578.85|575.73|578.85|575.73|0
1650902700000|2022-04-25 16:05:00|578.21|575.09|577.79|574.67|578.21|575.09|577.79|574.67|0
1650902710000|2022-04-25 16:05:10|575.47|572.35|576.1|572.98|576.31|573.19|575.47|572.35|0
1650902720000|2022-04-25 16:05:20|574.83|571.71|574.2|571.08|574.83|571.71|573.78|570.66|0
1650902730000|2022-04-25 16:05:30|573.89|570.77|573.78|570.66|573.99|570.87|573.78|570.66|0
1650902740000|2022-04-25 16:05:40|571.25|568.13|573.15|570.03|573.36|570.24|571.25|568.13|0
1650902750000|2022-04-25 16:05:50|572.94|569.82|573.57|570.45|573.57|570.45|572.94|569.82|0
1650902760000|2022-04-25 16:06:00|574.83|571.71|569.78|566.66|574.83|571.71|569.78|566.66|0
1650902770000|2022-04-25 16:06:10|570.62|567.5|571.67|568.55|571.67|568.55|570.41|567.29|0
1650902780000|2022-04-25 16:06:20|571.25|568.13|572.09|568.97|572.09|568.97|571.25|568.13|0
1650902790000|2022-04-25 16:06:30|571.67|568.55|572.51|569.39|572.51|569.39|571.46|568.34|0
1650902800000|2022-04-25 16:06:40|570.83|567.71|570.62|567.5|571.25|568.13|570.62|567.5|0
1650902810000|2022-04-25 16:06:50|570.41|567.29|570.41|567.29|570.41|567.29|569.99|566.87|0
1650902820000|2022-04-25 16:07:00|570.62|567.5|568.1|564.98|570.62|567.5|567.89|564.77|0
1650902830000|2022-04-25 16:07:10|568.31|565.19|566|562.88|568.31|565.19|566|562.88|0
1650902840000|2022-04-25 16:07:20|566.21|563.09|565.79|562.67|566.21|563.09|565.79|562.67|0
1650902850000|2022-04-25 16:07:30|566|562.88|565.37|562.25|566|562.88|565.16|562.04|0
1650902860000|2022-04-25 16:07:40|565.27|562.15|564.75|561.63|565.27|562.15|564.75|561.63|0
1650902870000|2022-04-25 16:07:50|565.06|561.94|564.54|561.42|565.16|562.04|564.54|561.42|0
1650902880000|2022-04-25 16:08:00|562.97|559.85|563.49|560.37|563.49|560.37|562.97|559.85|0
1650902890000|2022-04-25 16:08:10|563.7|560.58|563.28|560.16|563.7|560.58|563.07|559.95|0
1650902900000|2022-04-25 16:08:20|563.91|560.79|564.12|561|564.12|561|563.91|560.79|0
1650902910000|2022-04-25 16:08:30|564.33|561.21|565.79|562.67|565.79|562.67|564.33|561.21|0
1650902920000|2022-04-25 16:08:40|565.58|562.46|566|562.88|566|562.88|565.58|562.46|0
1650902930000|2022-04-25 16:08:50|566.21|563.09|566|562.88|566.21|563.09|566|562.88|0
1650902940000|2022-04-25 16:09:00|565.58|562.46|565.16|562.04|566|562.88|565.16|562.04|0
1650902950000|2022-04-25 16:09:10|565.58|562.46|565.16|562.04|565.58|562.46|564.95|561.83|0
1650902960000|2022-04-25 16:09:20|564.75|561.63|565.16|562.04|565.16|562.04|564.75|561.63|0
1650902970000|2022-04-25 16:09:30|566|562.88|565.79|562.67|566.11|562.99|565.37|562.25|0
1650902980000|2022-04-25 16:09:40|565.69|562.57|566|562.88|566.63|563.51|565.69|562.57|0
1650902990000|2022-04-25 16:09:50|566.21|563.09|566.63|563.51|566.63|563.51|566.21|563.09|0
1650903000000|2022-04-25 16:10:00|566.74|563.62|567.05|563.93|567.05|563.93|566.63|563.51|0
1650903010000|2022-04-25 16:10:10|567.16|564.04|567.89|564.77|567.89|564.77|566.84|563.72|0
1650903020000|2022-04-25 16:10:20|568.31|565.19|566.63|563.51|568.31|565.19|566.63|563.51|0
1650903030000|2022-04-25 16:10:30|566.21|563.09|565.37|562.25|566.21|563.09|565.37|562.25|0
1650903040000|2022-04-25 16:10:40|564.95|561.83|565.16|562.04|565.37|562.25|564.95|561.83|0
1650903050000|2022-04-25 16:10:50|566.21|563.09|563.49|560.37|566.21|563.09|563.49|560.37|0
1650903060000|2022-04-25 16:11:00|562.65|559.53|561.82|558.7|562.65|559.53|561.4|558.28|0
1650903070000|2022-04-25 16:11:10|561.61|558.49|562.03|558.91|562.03|558.91|561.61|558.49|0
1650903080000|2022-04-25 16:11:20|561.82|558.7|563.07|559.95|563.49|560.37|561.82|558.7|0
1650903090000|2022-04-25 16:11:30|563.49|560.37|564.12|561|564.54|561.42|563.49|560.37|0
1650903100000|2022-04-25 16:11:40|564.33|561.21|565.37|562.25|565.37|562.25|564.33|561.21|0
1650903110000|2022-04-25 16:11:50|566.21|563.09|566|562.88|566.21|563.09|565.79|562.67|0
1650903120000|2022-04-25 16:12:00|566.42|563.3|568.07|564.95|568.07|564.95|566.42|563.3|0
1650903130000|2022-04-25 16:12:10|567.65|564.53|568.7|565.58|568.7|565.58|567.65|564.53|0
1650903140000|2022-04-25 16:12:20|568.49|565.37|569.12|566|569.12|566|568.49|565.37|0
1650903150000|2022-04-25 16:12:30|568.7|565.58|568.07|564.95|568.7|565.58|568.07|564.95|0
1650903160000|2022-04-25 16:12:40|568.91|565.79|568.91|565.79|569.12|566|568.91|565.79|0
1650903170000|2022-04-25 16:12:50|569.32|566.2|567.17|564.05|569.32|566.2|566.74|563.62|0
1650903180000|2022-04-25 16:13:00|567.38|564.26|567.59|564.47|567.8|564.68|566.75|563.63|0
1650903190000|2022-04-25 16:13:10|566.96|563.84|565.91|562.79|566.96|563.84|565.91|562.79|0
1650903200000|2022-04-25 16:13:20|566.54|563.42|566.54|563.42|566.75|563.63|566.54|563.42|0
1650903210000|2022-04-25 16:13:30|566.33|563.21|566.44|563.32|566.75|563.63|566.33|563.21|0
1650903220000|2022-04-25 16:13:40|566.33|563.21|566.12|563|566.33|563.21|566.12|563|0
1650903230000|2022-04-25 16:13:50|564.86|561.74|564.65|561.53|565.28|562.16|564.65|561.53|0
1650903240000|2022-04-25 16:14:00|564.02|560.9|563.81|560.69|564.02|560.9|563.81|560.69|0
1650903250000|2022-04-25 16:14:10|564.02|560.9|564.02|560.9|564.02|560.9|564.02|560.9|0
1650903260000|2022-04-25 16:14:20|563.81|560.69|564.44|561.32|564.86|561.74|563.81|560.69|0
1650903270000|2022-04-25 16:14:30|564.86|561.74|565.07|561.95|565.07|561.95|564.86|561.74|0
1650903280000|2022-04-25 16:14:40|565.28|562.16|564.65|561.53|565.91|562.79|564.65|561.53|0
1650903290000|2022-04-25 16:14:50|564.23|561.11|564.86|561.74|565.07|561.95|564.23|561.11|0
1650903300000|2022-04-25 16:15:00|565.07|561.95|563.6|560.48|565.07|561.95|563.6|560.48|0
1650903310000|2022-04-25 16:15:10|563.81|560.69|564.44|561.32|564.86|561.74|563.81|560.69|0
1650903320000|2022-04-25 16:15:20|564.02|560.9|561.92|558.8|564.02|560.9|561.92|558.8|0
1650903330000|2022-04-25 16:15:30|562.34|559.22|563.39|560.27|563.39|560.27|562.34|559.22|0
1650903340000|2022-04-25 16:15:40|563.6|560.48|561.5|558.38|563.6|560.48|561.5|558.38|0
1650903350000|2022-04-25 16:15:50|561.92|558.8|561.71|558.59|562.13|559.01|561.71|558.59|0
1650903360000|2022-04-25 16:16:00|562.13|559.01|560.67|557.55|562.13|559.01|560.67|557.55|0
1650903370000|2022-04-25 16:16:10|561.09|557.97|561.5|558.38|561.71|558.59|561.09|557.97|0
1650903380000|2022-04-25 16:16:20|561.19|558.07|560.67|557.55|561.19|558.07|560.67|557.55|0
1650903390000|2022-04-25 16:16:30|560.04|556.92|561.71|558.59|561.71|558.59|560.04|556.92|0
1650903400000|2022-04-25 16:16:40|561.92|558.8|562.13|559.01|562.34|559.22|561.92|558.8|0
1650903410000|2022-04-25 16:16:50|562.87|559.75|562.97|559.85|563.18|560.06|562.87|559.75|0
1650903420000|2022-04-25 16:17:00|563.81|560.69|564.23|561.11|564.23|561.11|563.81|560.69|0
1650903430000|2022-04-25 16:17:10|564.86|561.74|564.23|561.11|564.86|561.74|564.23|561.11|0
1650903440000|2022-04-25 16:17:20|564.65|561.53|565.18|562.06|565.18|562.06|564.65|561.53|0
1650903450000|2022-04-25 16:17:30|565.49|562.37|565.49|562.37|565.7|562.58|565.49|562.37|0
1650903460000|2022-04-25 16:17:40|565.91|562.79|566.33|563.21|566.54|563.42|565.91|562.79|0
1650903470000|2022-04-25 16:17:50|565.91|562.79|565.7|562.58|565.91|562.79|565.28|562.16|0
1650903480000|2022-04-25 16:18:00|566.12|563|567.17|564.05|567.17|564.05|566.12|563|0
1650903490000|2022-04-25 16:18:10|566.96|563.84|568.22|565.1|568.43|565.31|566.96|563.84|0
1650903500000|2022-04-25 16:18:20|568.43|565.31|568.64|565.52|568.85|565.73|568.01|564.89|0
1650903510000|2022-04-25 16:18:30|568.85|565.73|568.64|565.52|568.85|565.73|568.33|565.21|0
1650903520000|2022-04-25 16:18:40|569.48|566.36|568.43|565.31|569.48|566.36|568.43|565.31|0
1650903530000|2022-04-25 16:18:50|568.64|565.52|569.06|565.94|569.06|565.94|568.64|565.52|0
1650903540000|2022-04-25 16:19:00|569.48|566.36|568.43|565.31|569.48|566.36|568.43|565.31|0
1650903550000|2022-04-25 16:19:10|568.64|565.52|568.43|565.31|568.64|565.52|568.43|565.31|0
1650903560000|2022-04-25 16:19:20|568.85|565.73|569.69|566.57|569.69|566.57|568.85|565.73|0
1650903570000|2022-04-25 16:19:30|569.27|566.15|568.01|564.89|569.27|566.15|568.01|564.89|0
1650903580000|2022-04-25 16:19:40|568.22|565.1|569.48|566.36|569.48|566.36|568.22|565.1|0
1650903590000|2022-04-25 16:19:50|568.43|565.31|568.22|565.1|568.43|565.31|568.22|565.1|0
1650903600000|2022-04-25 16:20:00|567.17|564.05|566.96|563.84|567.17|564.05|566.12|563|0
1650903610000|2022-04-25 16:20:10|566.33|563.21|566.33|563.21|566.54|563.42|566.33|563.21|0
1650903620000|2022-04-25 16:20:20|565.91|562.79|566.12|563|566.12|563|565.91|562.79|0
1650903630000|2022-04-25 16:20:30|566.33|563.21|565.7|562.58|566.33|563.21|565.7|562.58|0
1650903640000|2022-04-25 16:20:40|565.07|561.95|562.97|559.85|565.07|561.95|562.97|559.85|0
1650903650000|2022-04-25 16:20:50|562.76|559.64|561.92|558.8|562.76|559.64|561.92|558.8|0
1650903660000|2022-04-25 16:21:00|561.5|558.38|561.29|558.17|561.5|558.38|561.29|558.17|0
1650903670000|2022-04-25 16:21:10|559.73|556.61|559.41|556.29|559.94|556.82|559.41|556.29|0
1650903680000|2022-04-25 16:21:20|559.83|556.71|560.25|557.13|560.25|557.13|559.62|556.5|0
1650903690000|2022-04-25 16:21:30|560.67|557.55|561.29|558.17|561.5|558.38|560.67|557.55|0
1650903700000|2022-04-25 16:21:40|561.71|558.59|560.46|557.34|561.71|558.59|560.46|557.34|0
1650903710000|2022-04-25 16:21:50|560.25|557.13|561.08|557.96|561.08|557.96|560.25|557.13|0
1650903720000|2022-04-25 16:22:00|561.29|558.17|561.5|558.38|562.34|559.22|561.29|558.17|0
1650903730000|2022-04-25 16:22:10|562.34|559.22|561.29|558.17|562.34|559.22|561.19|558.07|0
1650903740000|2022-04-25 16:22:20|562.13|559.01|561.29|558.17|562.13|559.01|561.29|558.17|0
1650903750000|2022-04-25 16:22:30|561.71|558.59|559.62|556.5|561.71|558.59|559.62|556.5|0
1650903760000|2022-04-25 16:22:40|560.04|556.92|560.25|557.13|561.08|557.96|560.04|556.92|0
1650903770000|2022-04-25 16:22:50|560.04|556.92|560.87|557.75|560.87|557.75|560.04|556.92|0
1650903780000|2022-04-25 16:23:00|560.46|557.34|560.04|556.92|560.46|557.34|559.62|556.5|0
1650903790000|2022-04-25 16:23:10|559.94|556.82|560.25|557.13|560.25|557.13|559.94|556.82|0
1650903800000|2022-04-25 16:23:20|559.62|556.5|560.25|557.13|560.46|557.34|559.62|556.5|0
1650903810000|2022-04-25 16:23:30|560.46|557.34|558.99|555.87|560.46|557.34|558.99|555.87|0
1650903820000|2022-04-25 16:23:40|558.16|555.04|557.53|554.41|558.16|555.04|557.53|554.41|0
1650903830000|2022-04-25 16:23:50|557.11|553.99|559.73|556.61|559.73|556.61|557.11|553.99|0
1650903840000|2022-04-25 16:24:00|560.46|557.34|558.99|555.87|560.46|557.34|558.99|555.87|0
1650903850000|2022-04-25 16:24:10|558.57|555.45|557.43|554.31|558.57|555.45|557.32|554.2|0
1650903860000|2022-04-25 16:24:20|556.9|553.78|558.36|555.24|558.36|555.24|556.9|553.78|0
1650903870000|2022-04-25 16:24:30|558.57|555.45|558.57|555.45|558.57|555.45|558.36|555.24|0
1650903880000|2022-04-25 16:24:40|558.16|555.04|558.16|555.04|558.16|555.04|558.16|555.04|0
1650903890000|2022-04-25 16:24:50|558.26|555.14|556.9|553.78|558.26|555.14|556.9|553.78|0
1650903900000|2022-04-25 16:25:00|555.44|552.32|555.86|552.74|556.28|553.16|555.44|552.32|0
1650903910000|2022-04-25 16:25:10|555.65|552.53|555.23|552.11|556.07|552.95|555.23|552.11|0
1650903920000|2022-04-25 16:25:20|554.61|551.49|553.98|550.86|554.61|551.49|553.98|550.86|0
1650903930000|2022-04-25 16:25:30|553.36|550.24|552.94|549.82|553.78|550.66|552.94|549.82|0
1650903940000|2022-04-25 16:25:40|553.05|549.93|553.57|550.45|553.57|550.45|553.05|549.93|0
1650903950000|2022-04-25 16:25:50|553.78|550.66|554.4|551.28|554.4|551.28|553.57|550.45|0
1650903960000|2022-04-25 16:26:00|554.82|551.7|555.23|552.11|555.23|552.11|554.82|551.7|0
1650903970000|2022-04-25 16:26:10|555.44|552.32|555.65|552.53|555.65|552.53|555.44|552.32|0
1650903980000|2022-04-25 16:26:20|555.03|551.91|556.28|553.16|556.28|553.16|555.03|551.91|0
1650903990000|2022-04-25 16:26:30|556.07|552.95|555.86|552.74|556.28|553.16|555.86|552.74|0
1650904000000|2022-04-25 16:26:40|555.55|552.43|555.86|552.74|556.07|552.95|555.55|552.43|0
1650904010000|2022-04-25 16:26:50|555.65|552.53|555.65|552.53|555.86|552.74|555.44|552.32|0
1650904020000|2022-04-25 16:27:00|555.23|552.11|555.23|552.11|555.23|552.11|555.23|552.11|0
1650904030000|2022-04-25 16:27:10|555.03|551.91|555.23|552.11|555.23|552.11|554.82|551.7|0
1650904040000|2022-04-25 16:27:20|555.86|552.74|556.59|553.47|556.59|553.47|555.86|552.74|0
1650904050000|2022-04-25 16:27:30|556.49|553.37|557.11|553.99|557.11|553.99|556.49|553.37|0
1650904060000|2022-04-25 16:27:40|557.95|554.83|558.36|555.24|558.36|555.24|557.74|554.62|0
1650904070000|2022-04-25 16:27:50|558.78|555.66|558.78|555.66|558.78|555.66|558.57|555.45|0
1650904080000|2022-04-25 16:28:00|558.89|555.77|558.57|555.45|558.99|555.87|558.57|555.45|0
1650904090000|2022-04-25 16:28:10|559.1|555.98|559.2|556.08|559.41|556.29|559.1|555.98|0
1650904100000|2022-04-25 16:28:20|559.41|556.29|560.04|556.92|560.04|556.92|559.41|556.29|0
1650904110000|2022-04-25 16:28:30|560.87|557.75|560.87|557.75|561.08|557.96|560.66|557.54|0
1650904120000|2022-04-25 16:28:40|561.08|557.96|561.08|557.96|561.08|557.96|560.87|557.75|0
1650904130000|2022-04-25 16:28:50|560.45|557.33|560.87|557.75|560.87|557.75|560.45|557.33|0
1650904140000|2022-04-25 16:29:00|561.08|557.96|561.08|557.96|561.08|557.96|560.45|557.33|0
1650904150000|2022-04-25 16:29:10|561.29|558.17|560.04|556.92|561.71|558.59|560.04|556.92|0
1650904160000|2022-04-25 16:29:20|560.24|557.12|559.62|556.5|560.24|557.12|559.62|556.5|0
1650904170000|2022-04-25 16:29:30|560.04|556.92|560.04|556.92|560.66|557.54|560.04|556.92|0
1650904180000|2022-04-25 16:29:40|560.45|557.33|559.83|556.71|560.45|557.33|559.83|556.71|0
1650904190000|2022-04-25 16:29:50|560.24|557.12|560.87|557.75|560.87|557.75|560.24|557.12|0
1650904200000|2022-04-25 16:30:00|560.66|557.54|559.83|556.71|560.66|557.54|559.83|556.71|0
1650904210000|2022-04-25 16:30:10|559.62|556.5|560.24|557.12|560.66|557.54|559.62|556.5|0
1650904220000|2022-04-25 16:30:20|560.66|557.54|560.45|557.33|560.87|557.75|559.83|556.71|0
1650904230000|2022-04-25 16:30:30|560.87|557.75|561.29|558.17|561.29|558.17|560.87|557.75|0
1650904240000|2022-04-25 16:30:40|560.87|557.75|561.5|558.38|561.5|558.38|560.87|557.75|0
1650904250000|2022-04-25 16:30:50|561.08|557.96|561.5|558.38|561.5|558.38|560.56|557.44|0
1650904260000|2022-04-25 16:31:00|561.92|558.8|562.97|559.85|562.97|559.85|561.71|558.59|0
1650904270000|2022-04-25 16:31:10|563.18|560.06|562.76|559.64|563.18|560.06|562.76|559.64|0
1650904280000|2022-04-25 16:31:20|561.92|558.8|562.24|559.12|562.24|559.12|561.92|558.8|0
1650904290000|2022-04-25 16:31:30|561.5|558.38|560.24|557.12|561.5|558.38|560.24|557.12|0
1650904300000|2022-04-25 16:31:40|559.83|556.71|559.41|556.29|559.83|556.71|559.2|556.08|0
1650904310000|2022-04-25 16:31:50|559.2|556.08|559.83|556.71|560.24|557.12|559.2|556.08|0
1650904320000|2022-04-25 16:32:00|559.41|556.29|557.74|554.62|559.41|556.29|557.74|554.62|0
1650904330000|2022-04-25 16:32:10|557.11|553.99|556.28|553.16|557.11|553.99|556.28|553.16|0
1650904340000|2022-04-25 16:32:20|555.86|552.74|555.44|552.32|555.86|552.74|555.44|552.32|0
1650904350000|2022-04-25 16:32:30|554.82|551.7|554.19|551.07|554.82|551.7|554.19|551.07|0
1650904360000|2022-04-25 16:32:40|553.57|550.45|554.82|551.7|554.82|551.7|553.57|550.45|0
1650904370000|2022-04-25 16:32:50|555.44|552.32|555.23|552.11|555.44|552.32|555.23|552.11|0
1650904380000|2022-04-25 16:33:00|556.07|552.95|556.17|553.05|556.27|553.15|556.07|552.95|0
1650904390000|2022-04-25 16:33:10|556.69|553.57|556.48|553.36|556.69|553.57|556.48|553.36|0
1650904400000|2022-04-25 16:33:20|557.11|553.99|557.94|554.82|557.94|554.82|557.11|553.99|0
1650904410000|2022-04-25 16:33:30|558.57|555.45|557.74|554.62|558.57|555.45|557.53|554.41|0
1650904420000|2022-04-25 16:33:40|557.53|554.41|557.11|553.99|557.53|554.41|557.11|553.99|0
1650904430000|2022-04-25 16:33:50|556.48|553.36|558.36|555.24|558.36|555.24|556.48|553.36|0
1650904440000|2022-04-25 16:34:00|557.94|554.82|556.38|553.26|558.15|555.03|556.38|553.26|0
1650904450000|2022-04-25 16:34:10|556.48|553.36|557.11|553.99|557.11|553.99|556.48|553.36|0
1650904460000|2022-04-25 16:34:20|557.53|554.41|556.9|553.78|557.53|554.41|556.9|553.78|0
1650904470000|2022-04-25 16:34:30|556.27|553.15|556.48|553.36|556.48|553.36|555.97|552.85|0
1650904480000|2022-04-25 16:34:40|556.07|552.95|555.65|552.53|556.27|553.15|555.65|552.53|0
1650904490000|2022-04-25 16:34:50|555.86|552.74|556.27|553.15|556.27|553.15|555.86|552.74|0
1650904500000|2022-04-25 16:35:00|556.48|553.36|556.48|553.36|556.9|553.78|556.48|553.36|0
1650904510000|2022-04-25 16:35:10|556.27|553.15|555.23|552.11|556.27|553.15|554.61|551.49|0
1650904520000|2022-04-25 16:35:20|555.44|552.32|555.02|551.9|555.44|552.32|554.92|551.8|0
1650904530000|2022-04-25 16:35:30|555.86|552.74|555.23|552.11|555.86|552.74|555.23|552.11|0
1650904540000|2022-04-25 16:35:40|554.81|551.69|556.07|552.95|556.07|552.95|554.81|551.69|0
1650904550000|2022-04-25 16:35:50|556.27|553.15|557.11|553.99|557.11|553.99|556.17|553.05|0
1650904560000|2022-04-25 16:36:00|555.97|552.85|556.48|553.36|556.69|553.57|555.97|552.85|0
1650904570000|2022-04-25 16:36:10|556.9|553.78|555.97|552.85|556.9|553.78|555.97|552.85|0
1650904580000|2022-04-25 16:36:20|555.44|552.32|553.98|550.86|555.44|552.32|553.98|550.86|0
1650904590000|2022-04-25 16:36:30|553.15|550.03|552.11|548.99|553.15|550.03|551.49|548.37|0
1650904600000|2022-04-25 16:36:40|552.52|549.4|552.11|548.99|552.52|549.4|552.11|548.99|0
1650904610000|2022-04-25 16:36:50|552.01|548.89|552.11|548.99|552.32|549.2|552.01|548.89|0
1650904620000|2022-04-25 16:37:00|552.94|549.82|553.57|550.45|553.77|550.65|552.94|549.82|0
1650904630000|2022-04-25 16:37:10|553.98|550.86|554.81|551.69|554.81|551.69|553.98|550.86|0
1650904640000|2022-04-25 16:37:20|554.61|551.49|554.81|551.69|554.81|551.69|554.61|551.49|0
1650904650000|2022-04-25 16:37:30|555.23|552.11|553.77|550.65|555.23|552.11|553.77|550.65|0
1650904660000|2022-04-25 16:37:40|553.98|550.86|553.46|550.34|553.98|550.86|553.36|550.24|0
1650904670000|2022-04-25 16:37:50|553.56|550.44|554.4|551.28|554.4|551.28|553.56|550.44|0
1650904680000|2022-04-25 16:38:00|553.56|550.44|554.19|551.07|554.19|551.07|553.56|550.44|0
1650904690000|2022-04-25 16:38:10|553.56|550.44|551.07|547.95|553.56|550.44|551.07|547.95|0
1650904700000|2022-04-25 16:38:20|551.69|548.57|551.07|547.95|552.11|548.99|551.07|547.95|0
1650904710000|2022-04-25 16:38:30|550.45|547.33|551.9|548.78|551.9|548.78|550.45|547.33|0
1650904720000|2022-04-25 16:38:40|552.63|549.51|551.39|548.27|552.63|549.51|551.39|548.27|0
1650904730000|2022-04-25 16:38:50|551.59|548.47|550.66|547.54|551.59|548.47|550.25|547.13|0
1650904740000|2022-04-25 16:39:00|551.5|548.38|552.54|549.42|552.54|549.42|551.5|548.38|0
1650904750000|2022-04-25 16:39:10|552.95|549.83|553.99|550.87|553.99|550.87|552.95|549.83|0
1650904760000|2022-04-25 16:39:20|554.41|551.29|555.25|552.13|555.46|552.34|554.41|551.29|0
1650904770000|2022-04-25 16:39:30|555.46|552.34|554.83|551.71|555.46|552.34|554.83|551.71|0
1650904780000|2022-04-25 16:39:40|554.2|551.08|554.41|551.29|554.62|551.5|554.2|551.08|0
1650904790000|2022-04-25 16:39:50|554.62|551.5|554.83|551.71|555.04|551.92|554.62|551.5|0
1650904800000|2022-04-25 16:40:00|555.56|552.44|555.46|552.34|555.87|552.75|555.46|552.34|0
1650904810000|2022-04-25 16:40:10|555.66|552.54|555.98|552.86|556.08|552.96|555.25|552.13|0
1650904820000|2022-04-25 16:40:20|555.46|552.34|556.08|552.96|556.08|552.96|555.46|552.34|0
1650904830000|2022-04-25 16:40:30|555.66|552.54|557.54|554.42|557.54|554.42|555.66|552.54|0
1650904840000|2022-04-25 16:40:40|557.33|554.21|557.54|554.42|558.17|555.05|557.33|554.21|0
1650904850000|2022-04-25 16:40:50|556.5|553.38|557.75|554.63|557.75|554.63|556.5|553.38|0
1650904860000|2022-04-25 16:41:00|558.07|554.95|557.86|554.74|558.07|554.95|557.75|554.63|0
1650904870000|2022-04-25 16:41:10|557.44|554.32|555.66|552.54|557.44|554.32|555.66|552.54|0
1650904880000|2022-04-25 16:41:20|555.87|552.75|555.66|552.54|555.87|552.75|555.04|551.92|0
1650904890000|2022-04-25 16:41:30|556.29|553.17|556.82|553.7|556.82|553.7|556.29|553.17|0
1650904900000|2022-04-25 16:41:40|556.71|553.59|556.5|553.38|556.71|553.59|556.08|552.96|0
1650904910000|2022-04-25 16:41:50|557.54|554.42|558.59|555.47|558.8|555.68|557.54|554.42|0
1650904920000|2022-04-25 16:42:00|558.38|555.26|557.96|554.84|558.38|555.26|557.75|554.63|0
1650904930000|2022-04-25 16:42:10|558.38|555.26|558.8|555.68|558.8|555.68|558.38|555.26|0
1650904940000|2022-04-25 16:42:20|559.01|555.89|559.22|556.1|559.22|556.1|558.59|555.47|0
1650904950000|2022-04-25 16:42:30|559.85|556.73|559.64|556.52|559.85|556.73|559.43|556.31|0
1650904960000|2022-04-25 16:42:40|559.85|556.73|560.05|556.93|560.26|557.14|559.85|556.73|0
1650904970000|2022-04-25 16:42:50|560.26|557.14|559.43|556.31|560.26|557.14|559.43|556.31|0
1650904980000|2022-04-25 16:43:00|559.01|555.89|559.22|556.1|559.85|556.73|559.01|555.89|0
1650904990000|2022-04-25 16:43:10|558.38|555.26|558.8|555.68|559.01|555.89|558.38|555.26|0
1650905000000|2022-04-25 16:43:20|558.59|555.47|558.59|555.47|558.8|555.68|558.59|555.47|0
1650905010000|2022-04-25 16:43:30|558.8|555.68|559.84|556.72|559.84|556.72|558.8|555.68|0
1650905020000|2022-04-25 16:43:40|559.74|556.62|559.22|556.1|559.74|556.62|559.22|556.1|0
1650905030000|2022-04-25 16:43:50|558.59|555.47|558.38|555.26|558.59|555.47|558.38|555.26|0
1650905040000|2022-04-25 16:44:00|558.8|555.68|558.8|555.68|558.8|555.68|558.17|555.05|0
1650905050000|2022-04-25 16:44:10|558.38|555.26|558.59|555.47|558.59|555.47|558.28|555.16|0
1650905060000|2022-04-25 16:44:20|558.38|555.26|559.84|556.72|559.84|556.72|558.38|555.26|0
1650905070000|2022-04-25 16:44:30|559.01|555.89|558.8|555.68|559.01|555.89|558.8|555.68|0
1650905080000|2022-04-25 16:44:40|559.01|555.89|559.84|556.72|559.84|556.72|558.8|555.68|0
1650905090000|2022-04-25 16:44:50|559.43|556.31|560.16|557.04|560.16|557.04|559.43|556.31|0
1650905100000|2022-04-25 16:45:00|560.05|556.93|559.84|556.72|560.05|556.93|559.64|556.52|0
1650905110000|2022-04-25 16:45:10|559.43|556.31|559.43|556.31|559.84|556.72|559.43|556.31|0
1650905120000|2022-04-25 16:45:20|557.75|554.63|556.92|553.8|557.75|554.63|556.92|553.8|0
1650905130000|2022-04-25 16:45:30|557.12|554|557.54|554.42|557.75|554.63|557.12|554|0
1650905140000|2022-04-25 16:45:40|557.75|554.63|557.33|554.21|557.75|554.63|556.92|553.8|0
1650905150000|2022-04-25 16:45:50|557.12|554|556.5|553.38|557.12|554|556.5|553.38|0
1650905160000|2022-04-25 16:46:00|556.29|553.17|554.41|551.29|556.29|553.17|554.41|551.29|0
1650905170000|2022-04-25 16:46:10|554.2|551.08|554.83|551.71|555.04|551.92|554.2|551.08|0
1650905180000|2022-04-25 16:46:20|555.04|551.92|555.45|552.33|555.45|552.33|555.04|551.92|0
1650905190000|2022-04-25 16:46:30|555.24|552.12|555.04|551.92|555.24|552.12|555.04|551.92|0
1650905200000|2022-04-25 16:46:40|554.2|551.08|553.58|550.46|554.2|551.08|553.58|550.46|0
1650905210000|2022-04-25 16:46:50|553.78|550.66|554.83|551.71|554.83|551.71|553.78|550.66|0
1650905220000|2022-04-25 16:47:00|556.71|553.59|556.08|552.96|556.71|553.59|555.66|552.54|0
1650905230000|2022-04-25 16:47:10|556.4|553.28|556.5|553.38|556.92|553.8|556.4|553.28|0
1650905240000|2022-04-25 16:47:20|557.12|554|557.33|554.21|557.54|554.42|556.5|553.38|0
1650905250000|2022-04-25 16:47:30|557.75|554.63|558.17|555.05|558.38|555.26|557.75|554.63|0
1650905260000|2022-04-25 16:47:40|557.96|554.84|559.43|556.31|559.63|556.51|557.96|554.84|0
1650905270000|2022-04-25 16:47:50|559.63|556.51|559.22|556.1|559.63|556.51|559.22|556.1|0
1650905280000|2022-04-25 16:48:00|557.75|554.63|559.01|555.89|559.01|555.89|557.75|554.63|0
1650905290000|2022-04-25 16:48:10|559.42|556.3|559.84|556.72|560.89|557.77|559.42|556.3|0
1650905300000|2022-04-25 16:48:20|560.05|556.93|558.8|555.68|560.05|556.93|558.8|555.68|0
1650905310000|2022-04-25 16:48:30|558.38|555.26|557.75|554.63|558.38|555.26|557.75|554.63|0
1650905320000|2022-04-25 16:48:40|557.54|554.42|555.66|552.54|557.54|554.42|555.66|552.54|0
1650905330000|2022-04-25 16:48:50|556.08|552.96|555.45|552.33|556.08|552.96|555.45|552.33|0
1650905340000|2022-04-25 16:49:00|554.2|551.08|553.16|550.04|554.2|551.08|553.16|550.04|0
1650905350000|2022-04-25 16:49:10|553.58|550.46|552.53|549.41|553.58|550.46|552.53|549.41|0
1650905360000|2022-04-25 16:49:20|550.66|547.54|551.08|547.96|551.08|547.96|550.66|547.54|0
1650905370000|2022-04-25 16:49:30|551.28|548.16|548.58|545.46|551.28|548.16|548.58|545.46|0
1650905380000|2022-04-25 16:49:40|548.37|545.25|549.2|546.08|549.2|546.08|548.37|545.25|0
1650905390000|2022-04-25 16:49:50|548.58|545.46|549.41|546.29|549.41|546.29|548.58|545.46|0
1650905400000|2022-04-25 16:50:00|549.2|546.08|548.37|545.25|549.2|546.08|548.37|545.25|0
1650905410000|2022-04-25 16:50:10|548.79|545.67|547.54|544.42|548.79|545.67|547.54|544.42|0
1650905420000|2022-04-25 16:50:20|548.27|545.15|549.2|546.08|549.2|546.08|548.17|545.05|0
1650905430000|2022-04-25 16:50:30|549|545.88|549.41|546.29|549.83|546.71|549|545.88|0
1650905440000|2022-04-25 16:50:40|549.1|545.98|549.2|546.08|549.2|546.08|548.37|545.25|0
1650905450000|2022-04-25 16:50:50|549.62|546.5|548.17|545.05|549.62|546.5|547.96|544.84|0
1650905460000|2022-04-25 16:51:00|548.58|545.46|550.04|546.92|550.04|546.92|548.58|545.46|0
1650905470000|2022-04-25 16:51:10|550.98|547.86|551.49|548.37|551.49|548.37|550.45|547.33|0
1650905480000|2022-04-25 16:51:20|551.28|548.16|551.49|548.37|551.49|548.37|551.28|548.16|0
1650905490000|2022-04-25 16:51:30|551.7|548.58|551.7|548.58|551.7|548.58|551.28|548.16|0
1650905500000|2022-04-25 16:51:40|552.12|549|551.28|548.16|552.12|549|551.28|548.16|0
1650905510000|2022-04-25 16:51:50|551.08|547.96|551.49|548.37|551.7|548.58|551.08|547.96|0
1650905520000|2022-04-25 16:52:00|552.12|549|553.16|550.04|553.16|550.04|552.12|549|0
1650905530000|2022-04-25 16:52:10|553.37|550.25|553.37|550.25|553.37|550.25|552.74|549.62|0
1650905540000|2022-04-25 16:52:20|553.57|550.45|553.37|550.25|553.78|550.66|553.37|550.25|0
1650905550000|2022-04-25 16:52:30|552.95|549.83|553.99|550.87|553.99|550.87|552.95|549.83|0
1650905560000|2022-04-25 16:52:40|553.68|550.56|553.78|550.66|553.78|550.66|553.16|550.04|0
1650905570000|2022-04-25 16:52:50|553.57|550.45|554.62|551.5|554.62|551.5|553.57|550.45|0
1650905580000|2022-04-25 16:53:00|555.98|552.86|555.03|551.91|555.98|552.86|554.83|551.71|0
1650905590000|2022-04-25 16:53:10|555.45|552.33|554.41|551.29|555.45|552.33|554.41|551.29|0
1650905600000|2022-04-25 16:53:20|553.99|550.87|553.16|550.04|553.99|550.87|553.16|550.04|0
1650905610000|2022-04-25 16:53:30|553.78|550.66|554.41|551.29|554.41|551.29|553.57|550.45|0
1650905620000|2022-04-25 16:53:40|554.83|551.71|554.41|551.29|554.83|551.71|554.2|551.08|0
1650905630000|2022-04-25 16:53:50|554.31|551.19|553.57|550.45|554.62|551.5|553.57|550.45|0
1650905640000|2022-04-25 16:54:00|553.16|550.04|554.2|551.08|554.2|551.08|553.16|550.04|0
1650905650000|2022-04-25 16:54:10|554.62|551.5|554.82|551.7|554.83|551.71|554.62|551.5|0
1650905660000|2022-04-25 16:54:20|555.03|551.91|555.66|552.54|555.98|552.86|555.03|551.91|0
1650905670000|2022-04-25 16:54:30|556.08|552.96|556.91|553.79|556.91|553.79|556.08|552.96|0
1650905680000|2022-04-25 16:54:40|557.33|554.21|557.75|554.63|557.75|554.63|557.33|554.21|0
1650905690000|2022-04-25 16:54:50|557.54|554.42|557.75|554.63|557.75|554.63|557.33|554.21|0
1650905700000|2022-04-25 16:55:00|557.96|554.84|559|555.88|559|555.88|557.54|554.42|0
1650905710000|2022-04-25 16:55:10|558.79|555.67|559.21|556.09|559.21|556.09|558.79|555.67|0
1650905720000|2022-04-25 16:55:20|559.53|556.41|559.42|556.3|559.53|556.41|559.42|556.3|0
1650905730000|2022-04-25 16:55:30|558.38|555.26|558.38|555.26|558.38|555.26|557.96|554.84|0
1650905740000|2022-04-25 16:55:40|557.65|554.53|558.17|555.05|558.17|555.05|557.65|554.53|0
1650905750000|2022-04-25 16:55:50|557.54|554.42|557.12|554|557.54|554.42|557.12|554|0
1650905760000|2022-04-25 16:56:00|557.54|554.42|558.17|555.05|558.79|555.67|557.54|554.42|0
1650905770000|2022-04-25 16:56:10|558.38|555.26|559.32|556.2|559.32|556.2|558.38|555.26|0
1650905780000|2022-04-25 16:56:20|560.68|557.56|560.89|557.77|560.89|557.77|560.26|557.14|0
1650905790000|2022-04-25 16:56:30|560.47|557.35|560.05|556.93|560.47|557.35|559.84|556.72|0
1650905800000|2022-04-25 16:56:40|560.26|557.14|559.21|556.09|560.47|557.35|559.21|556.09|0
1650905810000|2022-04-25 16:56:50|559.42|556.3|560.26|557.14|560.26|557.14|559.42|556.3|0
1650905820000|2022-04-25 16:57:00|560.05|556.93|560.47|557.35|560.89|557.77|560.05|556.93|0
1650905830000|2022-04-25 16:57:10|560.05|556.93|559.42|556.3|560.26|557.14|559.42|556.3|0
1650905840000|2022-04-25 16:57:20|559.63|556.51|560.47|557.35|560.47|557.35|559.63|556.51|0
1650905850000|2022-04-25 16:57:30|560.26|557.14|559.84|556.72|560.26|557.14|559.42|556.3|0
1650905860000|2022-04-25 16:57:40|559.63|556.51|560.47|557.35|560.89|557.77|559.63|556.51|0
1650905870000|2022-04-25 16:57:50|560.05|556.93|559.84|556.72|560.26|557.14|559.84|556.72|0
1650905880000|2022-04-25 16:58:00|559.21|556.09|560.05|556.93|560.05|556.93|559.21|556.09|0
1650905890000|2022-04-25 16:58:10|559.42|556.3|559.42|556.3|559.63|556.51|559.42|556.3|0
1650905900000|2022-04-25 16:58:20|559.32|556.2|558.17|555.05|559.32|556.2|557.75|554.63|0
1650905910000|2022-04-25 16:58:30|558.38|555.26|558.79|555.67|559|555.88|558.38|555.26|0
1650905920000|2022-04-25 16:58:40|559.63|556.51|560.16|557.04|560.16|557.04|559.63|556.51|0
1650905930000|2022-04-25 16:58:50|560.05|556.93|559.21|556.09|560.05|556.93|559.21|556.09|0
1650905940000|2022-04-25 16:59:00|559|555.88|558.38|555.26|559|555.88|557.96|554.84|0
1650905950000|2022-04-25 16:59:10|558.58|555.46|559.21|556.09|559.21|556.09|558.58|555.46|0
1650905960000|2022-04-25 16:59:20|559.63|556.51|558.17|555.05|559.63|556.51|558.17|555.05|0
1650905970000|2022-04-25 16:59:30|556.91|553.79|556.49|553.37|557.02|553.9|556.49|553.37|0
1650905980000|2022-04-25 16:59:40|556.91|553.79|556.91|553.79|557.54|554.42|556.91|553.79|0
1650905990000|2022-04-25 16:59:50|557.54|554.42|557.75|554.63|558.17|555.05|557.54|554.42|0
1650906000000|2022-04-25 17:00:00|557.33|554.21|556.7|553.58|557.33|554.21|556.7|553.58|0
1650906010000|2022-04-25 17:00:10|555.24|552.12|555.03|551.91|556.49|553.37|555.03|551.91|0
1650906020000|2022-04-25 17:00:20|554.61|551.49|554.82|551.7|555.03|551.91|554.61|551.49|0
1650906030000|2022-04-25 17:00:30|555.24|552.12|557.12|554|557.12|554|555.24|552.12|0
1650906040000|2022-04-25 17:00:40|558.58|555.46|559.63|556.51|559.63|556.51|558.58|555.46|0
1650906050000|2022-04-25 17:00:50|560.05|556.93|560.89|557.77|560.89|557.77|560.05|556.93|0
1650906060000|2022-04-25 17:01:00|560.68|557.56|560.68|557.56|560.89|557.77|560.68|557.56|0
1650906070000|2022-04-25 17:01:10|561.52|558.4|562.78|559.66|562.78|559.66|561.52|558.4|0
1650906080000|2022-04-25 17:01:20|564.14|561.02|564.04|560.92|564.25|561.13|564.04|560.92|0
1650906090000|2022-04-25 17:01:30|564.25|561.13|565.3|562.18|565.3|562.18|564.04|560.92|0
1650906100000|2022-04-25 17:01:40|564.88|561.76|565.3|562.18|565.3|562.18|564.88|561.76|0
1650906110000|2022-04-25 17:01:50|565.93|562.81|565.09|561.97|565.93|562.81|565.09|561.97|0
1650906120000|2022-04-25 17:02:00|566.14|563.02|564.25|561.13|566.14|563.02|564.25|561.13|0
1650906130000|2022-04-25 17:02:10|564.88|561.76|565.51|562.39|565.51|562.39|564.46|561.34|0
1650906140000|2022-04-25 17:02:20|566.14|563.02|565.72|562.6|566.14|563.02|565.72|562.6|0
1650906150000|2022-04-25 17:02:30|565.51|562.39|564.24|561.12|565.51|562.39|564.24|561.12|0
1650906160000|2022-04-25 17:02:40|564.46|561.34|564.67|561.55|564.67|561.55|564.46|561.34|0
1650906170000|2022-04-25 17:02:50|565.09|561.97|564.46|561.34|565.09|561.97|563.93|560.81|0
1650906180000|2022-04-25 17:03:00|564.56|561.44|564.45|561.33|565.51|562.39|564.45|561.33|0
1650906190000|2022-04-25 17:03:10|564.03|560.91|563.82|560.7|564.45|561.33|563.82|560.7|0
1650906200000|2022-04-25 17:03:20|562.98|559.86|564.24|561.12|564.24|561.12|562.98|559.86|0
1650906210000|2022-04-25 17:03:30|564.88|561.76|563.61|560.49|564.88|561.76|563.61|560.49|0
1650906220000|2022-04-25 17:03:40|563.82|560.7|563.61|560.49|564.03|560.91|563.4|560.28|0
1650906230000|2022-04-25 17:03:50|563.93|560.81|564.66|561.54|564.66|561.54|563.93|560.81|0
1650906240000|2022-04-25 17:04:00|564.24|561.12|564.88|561.76|565.09|561.97|564.24|561.12|0
1650906250000|2022-04-25 17:04:10|565.3|562.18|565.19|562.07|565.3|562.18|564.88|561.76|0
1650906260000|2022-04-25 17:04:20|565.72|562.6|565.72|562.6|565.93|562.81|565.72|562.6|0
1650906270000|2022-04-25 17:04:30|565.4|562.28|565.09|561.97|565.4|562.28|565.09|561.97|0
1650906280000|2022-04-25 17:04:40|564.66|561.54|565.72|562.6|565.72|562.6|564.66|561.54|0
1650906290000|2022-04-25 17:04:50|565.3|562.18|565.3|562.18|565.51|562.39|565.3|562.18|0
1650906300000|2022-04-25 17:05:00|565.09|561.97|564.24|561.12|565.09|561.97|564.24|561.12|0
1650906310000|2022-04-25 17:05:10|564.87|561.75|564.14|561.02|564.87|561.75|564.14|561.02|0
1650906320000|2022-04-25 17:05:20|565.51|562.39|565.93|562.81|565.93|562.81|565.51|562.39|0
1650906330000|2022-04-25 17:05:30|565.72|562.6|565.08|561.96|565.72|562.6|564.87|561.75|0
1650906340000|2022-04-25 17:05:40|564.66|561.54|565.3|562.18|565.51|562.39|564.66|561.54|0
1650906350000|2022-04-25 17:05:50|565.51|562.39|565.72|562.6|565.72|562.6|565.51|562.39|0
1650906360000|2022-04-25 17:06:00|565.3|562.18|564.87|561.75|565.3|562.18|564.24|561.12|0
1650906370000|2022-04-25 17:06:10|564.45|561.33|564.03|560.91|564.45|561.33|564.03|560.91|0
1650906380000|2022-04-25 17:06:20|564.45|561.33|562.98|559.86|564.45|561.33|562.98|559.86|0
1650906390000|2022-04-25 17:06:30|562.77|559.65|562.35|559.23|562.77|559.65|562.35|559.23|0
1650906400000|2022-04-25 17:06:40|560.68|557.56|561.1|557.98|561.1|557.98|560.47|557.35|0
1650906410000|2022-04-25 17:06:50|561.2|558.08|562.14|559.02|562.35|559.23|561.2|558.08|0
1650906420000|2022-04-25 17:07:00|562.56|559.44|561.1|557.98|562.56|559.44|561.1|557.98|0
1650906430000|2022-04-25 17:07:10|560.58|557.46|559.84|556.72|560.58|557.46|559.63|556.51|0
1650906440000|2022-04-25 17:07:20|560.26|557.14|559.63|556.51|560.26|557.14|559.63|556.51|0
1650906450000|2022-04-25 17:07:30|559.21|556.09|559.42|556.3|559.42|556.3|558.79|555.67|0
1650906460000|2022-04-25 17:07:40|559.21|556.09|557.54|554.42|559.21|556.09|557.54|554.42|0
1650906470000|2022-04-25 17:07:50|556.91|553.79|556.7|553.58|556.91|553.79|556.49|553.37|0
1650906480000|2022-04-25 17:08:00|556.91|553.79|557.75|554.63|557.75|554.63|556.91|553.79|0
1650906490000|2022-04-25 17:08:10|558.16|555.04|559|555.88|559|555.88|558.16|555.04|0
1650906500000|2022-04-25 17:08:20|558.79|555.67|558.16|555.04|558.79|555.67|558.16|555.04|0
1650906510000|2022-04-25 17:08:30|558.37|555.25|557.75|554.63|559|555.88|557.75|554.63|0
1650906520000|2022-04-25 17:08:40|557.95|554.83|558.37|555.25|558.37|555.25|557.95|554.83|0
1650906530000|2022-04-25 17:08:50|558.16|555.04|556.91|553.79|558.16|555.04|556.91|553.79|0
1650906540000|2022-04-25 17:09:00|556.7|553.58|555.66|552.54|556.7|553.58|555.03|551.91|0
1650906550000|2022-04-25 17:09:10|556.07|552.95|556.49|553.37|556.49|553.37|556.07|552.95|0
1650906560000|2022-04-25 17:09:20|556.7|553.58|557.12|554|557.33|554.21|556.7|553.58|0
1650906570000|2022-04-25 17:09:30|556.49|553.37|555.03|551.91|556.49|553.37|555.03|551.91|0
1650906580000|2022-04-25 17:09:40|554.82|551.7|555.66|552.54|555.66|552.54|554.82|551.7|0
1650906590000|2022-04-25 17:09:50|555.03|551.91|554.61|551.49|555.45|552.33|554.61|551.49|0
1650906600000|2022-04-25 17:10:00|553.36|550.24|554.4|551.28|554.4|551.28|553.36|550.24|0
1650906610000|2022-04-25 17:10:10|552.74|549.62|553.36|550.24|553.57|550.45|552.74|549.62|0
1650906620000|2022-04-25 17:10:20|553.15|550.03|553.15|550.03|553.15|550.03|552.74|549.62|0
1650906630000|2022-04-25 17:10:30|552.74|549.62|553.47|550.35|553.57|550.45|552.74|549.62|0
1650906640000|2022-04-25 17:10:40|553.99|550.87|554.4|551.28|554.4|551.28|553.89|550.77|0
1650906650000|2022-04-25 17:10:50|554.3|551.18|553.57|550.45|554.3|551.18|553.57|550.45|0
1650906660000|2022-04-25 17:11:00|553.78|550.66|553.57|550.45|554.4|551.28|553.57|550.45|0
1650906670000|2022-04-25 17:11:10|554.3|551.18|553.99|550.87|554.4|551.28|553.99|550.87|0
1650906680000|2022-04-25 17:11:20|554.4|551.28|552.94|549.82|554.4|551.28|552.94|549.82|0
1650906690000|2022-04-25 17:11:30|552.53|549.41|552.11|548.99|552.53|549.41|551.69|548.57|0
1650906700000|2022-04-25 17:11:40|551.9|548.78|550.35|547.23|551.9|548.78|550.35|547.23|0
1650906710000|2022-04-25 17:11:50|550.65|547.53|550.03|546.91|550.65|547.53|550.03|546.91|0
1650906720000|2022-04-25 17:12:00|549.2|546.08|548.16|545.04|549.2|546.08|548.16|545.04|0
1650906730000|2022-04-25 17:12:10|548.78|545.66|548.99|545.87|548.99|545.87|548.37|545.25|0
1650906740000|2022-04-25 17:12:20|549.51|546.39|548.68|545.56|549.61|546.49|548.16|545.04|0
1650906750000|2022-04-25 17:12:30|548.37|545.25|547.95|544.83|548.58|545.46|547.95|544.83|0
1650906760000|2022-04-25 17:12:40|547.33|544.21|548.37|545.25|548.37|545.25|547.33|544.21|0
1650906770000|2022-04-25 17:12:50|547.95|544.83|548.16|545.04|548.16|545.04|547.74|544.62|0
1650906780000|2022-04-25 17:13:00|547.95|544.83|547.95|544.83|548.58|545.46|547.54|544.42|0
1650906790000|2022-04-25 17:13:10|548.78|545.66|548.37|545.25|548.78|545.66|548.37|545.25|0
1650906800000|2022-04-25 17:13:20|548.68|545.56|550.03|546.91|550.03|546.91|548.68|545.56|0
1650906810000|2022-04-25 17:13:30|549.41|546.29|549.41|546.29|549.61|546.49|549.2|546.08|0
1650906820000|2022-04-25 17:13:40|549.2|546.08|549.61|546.49|549.61|546.49|548.99|545.87|0
1650906830000|2022-04-25 17:13:50|550.45|547.33|550.65|547.53|550.86|547.74|550.24|547.12|0
1650906840000|2022-04-25 17:14:00|551.07|547.95|550.86|547.74|551.07|547.95|550.86|547.74|0
1650906850000|2022-04-25 17:14:10|549.82|546.7|550.65|547.53|550.65|547.53|549.82|546.7|0
1650906860000|2022-04-25 17:14:20|550.44|547.32|550.65|547.53|550.65|547.53|550.44|547.32|0
1650906870000|2022-04-25 17:14:30|551.07|547.95|550.03|546.91|551.07|547.95|550.03|546.91|0
1650906880000|2022-04-25 17:14:40|549.82|546.7|548.99|545.87|549.82|546.7|548.99|545.87|0
1650906890000|2022-04-25 17:14:50|549.2|546.08|549.41|546.29|550.03|546.91|549.2|546.08|0
1650906900000|2022-04-25 17:15:00|548.16|545.04|548.16|545.04|549.82|546.7|548.16|545.04|0
1650906910000|2022-04-25 17:15:10|546.08|542.96|546.08|542.96|546.08|542.96|546.08|542.96|0
1650906920000|2022-04-25 17:15:20|546.29|543.17|546.91|543.79|546.91|543.79|546.08|542.96|0
1650906930000|2022-04-25 17:15:30|547.33|544.21|546.29|543.17|547.33|544.21|546.29|543.17|0
1650906940000|2022-04-25 17:15:40|546.08|542.96|546.29|543.17|546.29|543.17|546.08|542.96|0
1650906950000|2022-04-25 17:15:50|545.88|542.76|544.84|541.72|545.88|542.76|544.84|541.72|0
1650906960000|2022-04-25 17:16:00|544.43|541.31|543.81|540.69|544.43|541.31|543.81|540.69|0
1650906970000|2022-04-25 17:16:10|543.39|540.27|544.43|541.31|544.43|541.31|543.39|540.27|0
1650906980000|2022-04-25 17:16:20|545.05|541.93|546.29|543.17|546.29|543.17|545.05|541.93|0
1650906990000|2022-04-25 17:16:30|545.46|542.34|544.43|541.31|545.46|542.34|544.43|541.31|0
1650907000000|2022-04-25 17:16:40|544.01|540.89|544.84|541.72|544.84|541.72|544.01|540.89|0
1650907010000|2022-04-25 17:16:50|545.05|541.93|545.67|542.55|545.67|542.55|545.05|541.93|0
1650907020000|2022-04-25 17:17:00|545.88|542.76|545.46|542.34|545.88|542.76|545.46|542.34|0
1650907030000|2022-04-25 17:17:10|545.67|542.55|546.29|543.17|546.71|543.59|545.67|542.55|0
1650907040000|2022-04-25 17:17:20|546.61|543.49|546.91|543.79|546.91|543.79|546.5|543.38|0
1650907050000|2022-04-25 17:17:30|547.33|544.21|547.74|544.62|547.74|544.62|547.33|544.21|0
1650907060000|2022-04-25 17:17:40|548.37|545.25|547.95|544.83|548.37|545.25|547.74|544.62|0
1650907070000|2022-04-25 17:17:50|548.37|545.25|548.78|545.66|548.78|545.66|548.37|545.25|0
1650907080000|2022-04-25 17:18:00|549.2|546.08|549.61|546.49|549.61|546.49|549.2|546.08|0
1650907090000|2022-04-25 17:18:10|549.82|546.7|550.03|546.91|550.03|546.91|549.4|546.28|0
1650907100000|2022-04-25 17:18:20|550.24|547.12|550.44|547.32|550.55|547.43|550.03|546.91|0
1650907110000|2022-04-25 17:18:30|550.76|547.64|550.24|547.12|550.76|547.64|549.61|546.49|0
1650907120000|2022-04-25 17:18:40|549.82|546.7|549.4|546.28|549.82|546.7|548.99|545.87|0
1650907130000|2022-04-25 17:18:50|549.2|546.08|549.2|546.08|549.2|546.08|548.78|545.66|0
1650907140000|2022-04-25 17:19:00|548.27|545.15|548.47|545.35|548.47|545.35|547.95|544.83|0
1650907150000|2022-04-25 17:19:10|548.57|545.45|549.2|546.08|549.2|546.08|548.57|545.45|0
1650907160000|2022-04-25 17:19:20|549.61|546.49|550.24|547.12|550.24|547.12|548.99|545.87|0
1650907170000|2022-04-25 17:19:30|550.03|546.91|548.89|545.77|550.03|546.91|548.89|545.77|0
1650907180000|2022-04-25 17:19:40|548.99|545.87|548.16|545.04|548.99|545.87|548.16|545.04|0
1650907190000|2022-04-25 17:19:50|548.57|545.45|548.78|545.66|549.2|546.08|548.57|545.45|0
1650907200000|2022-04-25 17:20:00|548.57|545.45|547.74|544.62|548.57|545.45|547.33|544.21|0
1650907210000|2022-04-25 17:20:10|547.95|544.83|548.37|545.25|548.57|545.45|547.95|544.83|0
1650907220000|2022-04-25 17:20:20|547.95|544.83|549.61|546.49|549.61|546.49|547.95|544.83|0
1650907230000|2022-04-25 17:20:30|549.4|546.28|549.4|546.28|549.93|546.81|549.4|546.28|0
1650907240000|2022-04-25 17:20:40|548.99|545.87|548.99|545.87|549.2|546.08|548.99|545.87|0
1650907250000|2022-04-25 17:20:50|548.57|545.45|547.95|544.83|548.78|545.66|547.95|544.83|0
1650907260000|2022-04-25 17:21:00|547.53|544.41|548.89|545.77|548.89|545.77|547.53|544.41|0
1650907270000|2022-04-25 17:21:10|549.2|546.08|549.2|546.08|549.4|546.28|549.2|546.08|0
1650907280000|2022-04-25 17:21:20|548.16|545.04|548.16|545.04|548.36|545.24|548.16|545.04|0
1650907290000|2022-04-25 17:21:30|548.36|545.24|548.36|545.24|548.36|545.24|547.95|544.83|0
1650907300000|2022-04-25 17:21:40|547.95|544.83|547.53|544.41|547.95|544.83|547.53|544.41|0
1650907310000|2022-04-25 17:21:50|547.74|544.62|548.99|545.87|548.99|545.87|547.74|544.62|0
1650907320000|2022-04-25 17:22:00|548.16|545.04|549.61|546.49|549.61|546.49|548.16|545.04|0
1650907330000|2022-04-25 17:22:10|549.82|546.7|550.65|547.53|550.65|547.53|549.82|546.7|0
1650907340000|2022-04-25 17:22:20|550.44|547.32|550.23|547.11|550.44|547.32|550.03|546.91|0
1650907350000|2022-04-25 17:22:30|550.44|547.32|550.65|547.53|550.65|547.53|550.44|547.32|0
1650907360000|2022-04-25 17:22:40|550.86|547.74|550.86|547.74|550.86|547.74|550.65|547.53|0
1650907370000|2022-04-25 17:22:50|551.07|547.95|550.13|547.01|551.07|547.95|550.13|547.01|0
1650907380000|2022-04-25 17:23:00|550.44|547.32|551.48|548.36|551.48|548.36|550.44|547.32|0
1650907390000|2022-04-25 17:23:10|551.27|548.15|550.44|547.32|551.27|548.15|550.23|547.11|0
1650907400000|2022-04-25 17:23:20|550.03|546.91|550.34|547.22|550.34|547.22|549.82|546.7|0
1650907410000|2022-04-25 17:23:30|550.03|546.91|550.44|547.32|550.44|547.32|549.82|546.7|0
1650907420000|2022-04-25 17:23:40|550.65|547.53|550.23|547.11|550.65|547.53|550.03|546.91|0
1650907430000|2022-04-25 17:23:50|549.82|546.7|549.82|546.7|549.82|546.7|549.4|546.28|0
1650907440000|2022-04-25 17:24:00|550.23|547.11|550.23|547.11|550.23|547.11|549.82|546.7|0
1650907450000|2022-04-25 17:24:10|549.82|546.7|549.19|546.07|549.82|546.7|549.19|546.07|0
1650907460000|2022-04-25 17:24:20|548.99|545.87|548.99|545.87|549.19|546.07|548.78|545.66|0
1650907470000|2022-04-25 17:24:30|549.82|546.7|550.03|546.91|550.03|546.91|549.61|546.49|0
1650907480000|2022-04-25 17:24:40|548.99|545.87|547.95|544.83|548.99|545.87|547.95|544.83|0
1650907490000|2022-04-25 17:24:50|548.68|545.56|548.16|545.04|548.68|545.56|548.16|545.04|0
1650907500000|2022-04-25 17:25:00|546.91|543.79|546.91|543.79|547.12|544|546.5|543.38|0
1650907510000|2022-04-25 17:25:10|546.7|543.58|546.08|542.96|546.91|543.79|546.08|542.96|0
1650907520000|2022-04-25 17:25:20|545.67|542.55|545.67|542.55|545.87|542.75|545.67|542.55|0
1650907530000|2022-04-25 17:25:30|545.46|542.34|545.67|542.55|545.67|542.55|545.46|542.34|0
1650907540000|2022-04-25 17:25:40|546.91|543.79|546.91|543.79|546.91|543.79|546.7|543.58|0
1650907550000|2022-04-25 17:25:50|547.12|544|547.33|544.21|547.33|544.21|547.12|544|0
1650907560000|2022-04-25 17:26:00|547.53|544.41|548.16|545.04|548.78|545.66|547.53|544.41|0
1650907570000|2022-04-25 17:26:10|548.26|545.14|548.99|545.87|548.99|545.87|548.26|545.14|0
1650907580000|2022-04-25 17:26:20|549.61|546.49|550.23|547.11|550.44|547.32|549.61|546.49|0
1650907590000|2022-04-25 17:26:30|550.86|547.74|550.44|547.32|550.86|547.74|550.23|547.11|0
1650907600000|2022-04-25 17:26:40|550.23|547.11|551.07|547.95|551.07|547.95|550.23|547.11|0
1650907610000|2022-04-25 17:26:50|551.48|548.36|552.52|549.4|552.52|549.4|551.48|548.36|0
1650907620000|2022-04-25 17:27:00|552.42|549.3|553.36|550.24|553.77|550.65|552.42|549.3|0
1650907630000|2022-04-25 17:27:10|553.77|550.65|553.36|550.24|553.77|550.65|553.15|550.03|0
1650907640000|2022-04-25 17:27:20|553.98|550.86|553.88|550.76|554.09|550.97|553.77|550.65|0
1650907650000|2022-04-25 17:27:30|553.77|550.65|553.15|550.03|553.77|550.65|553.15|550.03|0
1650907660000|2022-04-25 17:27:40|553.36|550.24|554.19|551.07|554.19|551.07|553.15|550.03|0
1650907670000|2022-04-25 17:27:50|554.61|551.49|554.4|551.28|554.61|551.49|554.19|551.07|0
1650907680000|2022-04-25 17:28:00|554.19|551.07|553.77|550.65|554.19|551.07|553.56|550.44|0
1650907690000|2022-04-25 17:28:10|554.61|551.49|554.61|551.49|554.92|551.8|554.4|551.28|0
1650907700000|2022-04-25 17:28:20|555.02|551.9|552.94|549.82|555.02|551.9|552.94|549.82|0
1650907710000|2022-04-25 17:28:30|553.15|550.03|552.31|549.19|553.36|550.24|552.31|549.19|0
1650907720000|2022-04-25 17:28:40|551.9|548.78|552.11|548.99|552.11|548.99|551.9|548.78|0
1650907730000|2022-04-25 17:28:50|552.31|549.19|553.15|550.03|553.15|550.03|552.31|549.19|0
1650907740000|2022-04-25 17:29:00|553.36|550.24|552.94|549.82|553.36|550.24|552.73|549.61|0
1650907750000|2022-04-25 17:29:10|552.73|549.61|550.86|547.74|552.73|549.61|550.86|547.74|0
1650907760000|2022-04-25 17:29:20|550.02|546.9|549.82|546.7|550.02|546.9|549.19|546.07|0
1650907770000|2022-04-25 17:29:30|549.61|546.49|550.02|546.9|550.02|546.9|549.61|546.49|0
1650907780000|2022-04-25 17:29:40|550.86|547.74|551.06|547.94|551.06|547.94|550.65|547.53|0
1650907790000|2022-04-25 17:29:50|550.86|547.74|549.4|546.28|550.86|547.74|549.4|546.28|0
1650907800000|2022-04-25 17:30:00|549.19|546.07|550.44|547.32|550.44|547.32|549.19|546.07|0
1650907810000|2022-04-25 17:30:10|550.86|547.74|548.36|545.24|550.86|547.74|548.36|545.24|0
1650907820000|2022-04-25 17:30:20|547.53|544.41|546.7|543.58|547.53|544.41|546.08|542.96|0
1650907830000|2022-04-25 17:30:30|546.08|542.96|544.01|540.89|546.08|542.96|544.01|540.89|0
1650907840000|2022-04-25 17:30:40|545.04|541.92|546.49|543.37|546.49|543.37|545.04|541.92|0
1650907850000|2022-04-25 17:30:50|546.29|543.17|545.87|542.75|546.29|543.17|544.63|541.51|0
1650907860000|2022-04-25 17:31:00|545.67|542.55|547.12|544|547.12|544|545.67|542.55|0
1650907870000|2022-04-25 17:31:10|547.22|544.1|547.95|544.83|547.95|544.83|547.22|544.1|0
1650907880000|2022-04-25 17:31:20|547.53|544.41|546.29|543.17|547.53|544.41|546.29|543.17|0
1650907890000|2022-04-25 17:31:30|546.49|543.37|546.49|543.37|546.49|543.37|545.46|542.34|0
1650907900000|2022-04-25 17:31:40|547.64|544.52|547.74|544.62|547.74|544.62|547.32|544.2|0
1650907910000|2022-04-25 17:31:50|547.32|544.2|546.29|543.17|547.32|544.2|546.29|543.17|0
1650907920000|2022-04-25 17:32:00|546.49|543.37|547.12|544|547.12|544|545.87|542.75|0
1650907930000|2022-04-25 17:32:10|547.32|544.2|548.36|545.24|548.78|545.66|547.32|544.2|0
1650907940000|2022-04-25 17:32:20|548.78|545.66|549.19|546.07|549.19|546.07|548.78|545.66|0
1650907950000|2022-04-25 17:32:30|549.61|546.49|550.02|546.9|550.02|546.9|549.4|546.28|0
1650907960000|2022-04-25 17:32:40|550.23|547.11|549.82|546.7|550.23|547.11|549.19|546.07|0
1650907970000|2022-04-25 17:32:50|548.98|545.86|548.98|545.86|549.19|546.07|548.98|545.86|0
1650907980000|2022-04-25 17:33:00|548.68|545.56|550.23|547.11|550.23|547.11|548.68|545.56|0
1650907990000|2022-04-25 17:33:10|550.65|547.53|551.69|548.57|551.69|548.57|550.65|547.53|0
1650908000000|2022-04-25 17:33:20|552.31|549.19|552.73|549.61|552.84|549.72|552.31|549.19|0
1650908010000|2022-04-25 17:33:30|553.77|550.65|554.81|551.69|554.81|551.69|553.77|550.65|0
1650908020000|2022-04-25 17:33:40|554.4|551.28|553.98|550.86|554.4|551.28|553.56|550.44|0
1650908030000|2022-04-25 17:33:50|554.4|551.28|553.98|550.86|554.4|551.28|553.35|550.23|0
1650908040000|2022-04-25 17:34:00|555.02|551.9|555.02|551.9|555.44|552.32|554.81|551.69|0
1650908050000|2022-04-25 17:34:10|554.61|551.49|554.61|551.49|554.61|551.49|554.4|551.28|0
1650908060000|2022-04-25 17:34:20|554.81|551.69|553.98|550.86|554.81|551.69|553.98|550.86|0
1650908070000|2022-04-25 17:34:30|553.77|550.65|553.98|550.86|554.19|551.07|553.77|550.65|0
1650908080000|2022-04-25 17:34:40|553.56|550.44|553.77|550.65|553.77|550.65|553.35|550.23|0
1650908090000|2022-04-25 17:34:50|553.35|550.23|553.35|550.23|553.56|550.44|553.15|550.03|0
1650908100000|2022-04-25 17:35:00|553.98|550.86|554.09|550.97|554.4|551.28|553.56|550.44|0
1650908110000|2022-04-25 17:35:10|553.77|550.65|553.77|550.65|553.77|550.65|553.15|550.03|0
1650908120000|2022-04-25 17:35:20|553.35|550.23|555.02|551.9|555.02|551.9|553.35|550.23|0
1650908130000|2022-04-25 17:35:30|555.13|552.01|555.02|551.9|555.13|552.01|555.02|551.9|0
1650908140000|2022-04-25 17:35:40|555.23|552.11|555.65|552.53|556.27|553.15|555.23|552.11|0
1650908150000|2022-04-25 17:35:50|554.81|551.69|555.23|552.11|555.23|552.11|554.81|551.69|0
1650908160000|2022-04-25 17:36:00|556.27|553.15|556.07|552.95|556.27|553.15|556.07|552.95|0
1650908170000|2022-04-25 17:36:10|556.17|553.05|556.48|553.36|556.9|553.78|556.17|553.05|0
1650908180000|2022-04-25 17:36:20|556.07|552.95|556.69|553.57|556.69|553.57|556.07|552.95|0
1650908190000|2022-04-25 17:36:30|556.48|553.36|556.48|553.36|556.69|553.57|556.27|553.15|0
1650908200000|2022-04-25 17:36:40|556.59|553.47|557.32|554.2|557.32|554.2|556.59|553.47|0
1650908210000|2022-04-25 17:36:50|557.74|554.62|557.85|554.73|558.16|555.04|557.74|554.62|0
1650908220000|2022-04-25 17:37:00|557.22|554.1|557.74|554.62|557.95|554.83|557.22|554.1|0
1650908230000|2022-04-25 17:37:10|556.9|553.78|556.9|553.78|557.11|553.99|556.69|553.57|0
1650908240000|2022-04-25 17:37:20|556.48|553.36|557.11|553.99|557.11|553.99|556.27|553.15|0
1650908250000|2022-04-25 17:37:30|556.27|553.15|555.23|552.11|556.27|553.15|555.23|552.11|0
1650908260000|2022-04-25 17:37:40|555.02|551.9|555.23|552.11|555.23|552.11|554.81|551.69|0
1650908270000|2022-04-25 17:37:50|556.07|552.95|555.23|552.11|556.07|552.95|555.23|552.11|0
1650908280000|2022-04-25 17:38:00|555.86|552.74|556.69|553.57|556.69|553.57|555.86|552.74|0
1650908290000|2022-04-25 17:38:10|556.9|553.78|556.48|553.36|556.9|553.78|556.48|553.36|0
1650908300000|2022-04-25 17:38:20|556.59|553.47|556.9|553.78|557.11|553.99|556.59|553.47|0
1650908310000|2022-04-25 17:38:30|556.27|553.15|556.48|553.36|556.48|553.36|555.86|552.74|0
1650908320000|2022-04-25 17:38:40|556.59|553.47|556.9|553.78|556.9|553.78|556.59|553.47|0
1650908330000|2022-04-25 17:38:50|557.11|553.99|557.74|554.62|557.74|554.62|557.11|553.99|0
1650908340000|2022-04-25 17:39:00|557.53|554.41|558.15|555.03|558.15|555.03|557.53|554.41|0
1650908350000|2022-04-25 17:39:10|557.95|554.83|557.74|554.62|557.95|554.83|557.74|554.62|0
1650908360000|2022-04-25 17:39:20|557.53|554.41|555.44|552.32|557.53|554.41|555.23|552.11|0
1650908370000|2022-04-25 17:39:30|555.65|552.53|556.27|553.15|556.27|553.15|555.65|552.53|0
1650908380000|2022-04-25 17:39:40|557.11|553.99|557.32|554.2|557.32|554.2|557.01|553.89|0
1650908390000|2022-04-25 17:39:50|557.11|553.99|555.86|552.74|557.11|553.99|555.86|552.74|0
1650908400000|2022-04-25 17:40:00|556.06|552.94|556.06|552.94|556.06|552.94|555.65|552.53|0
1650908410000|2022-04-25 17:40:10|555.23|552.11|552.52|549.4|555.23|552.11|552.52|549.4|0
1650908420000|2022-04-25 17:40:20|551.89|548.77|548.57|545.45|551.89|548.77|548.57|545.45|0
1650908430000|2022-04-25 17:40:30|548.26|545.14|548.26|545.14|548.26|545.14|548.15|545.03|0
1650908440000|2022-04-25 17:40:40|548.88|545.76|549.51|546.39|549.61|546.49|548.88|545.76|0
1650908450000|2022-04-25 17:40:50|549.71|546.59|548.98|545.86|549.71|546.59|548.36|545.24|0
1650908460000|2022-04-25 17:41:00|548.57|545.45|549.4|546.28|549.4|546.28|548.36|545.24|0
1650908470000|2022-04-25 17:41:10|550.02|546.9|551.06|547.94|551.06|547.94|550.02|546.9|0
1650908480000|2022-04-25 17:41:20|550.65|547.53|551.06|547.94|551.06|547.94|550.65|547.53|0
1650908490000|2022-04-25 17:41:30|550.44|547.32|551.06|547.94|551.06|547.94|550.44|547.32|0
1650908500000|2022-04-25 17:41:40|551.27|548.15|552.1|548.98|552.1|548.98|551.27|548.15|0
1650908510000|2022-04-25 17:41:50|552.52|549.4|552.52|549.4|552.52|549.4|552.31|549.19|0
1650908520000|2022-04-25 17:42:00|552.73|549.61|551.38|548.26|552.73|549.61|551.06|547.94|0
1650908530000|2022-04-25 17:42:10|551.89|548.77|552.52|549.4|552.52|549.4|551.89|548.77|0
1650908540000|2022-04-25 17:42:20|552.73|549.61|552.73|549.61|552.93|549.81|552.73|549.61|0
1650908550000|2022-04-25 17:42:30|551.69|548.57|550.44|547.32|551.69|548.57|550.44|547.32|0
1650908560000|2022-04-25 17:42:40|550.64|547.52|551.89|548.77|551.89|548.77|550.64|547.52|0
1650908570000|2022-04-25 17:42:50|551.69|548.57|552.31|549.19|552.31|549.19|551.69|548.57|0
1650908580000|2022-04-25 17:43:00|552.73|549.61|551.69|548.57|552.93|549.81|551.69|548.57|0
1650908590000|2022-04-25 17:43:10|551.27|548.15|551.68|548.56|551.69|548.57|551.27|548.15|0
1650908600000|2022-04-25 17:43:20|551.48|548.36|551.27|548.15|552.52|549.4|551.27|548.15|0
1650908610000|2022-04-25 17:43:30|550.85|547.73|550.85|547.73|551.48|548.36|550.85|547.73|0
1650908620000|2022-04-25 17:43:40|551.06|547.94|551.27|548.15|551.27|548.15|550.85|547.73|0
1650908630000|2022-04-25 17:43:50|551.48|548.36|552.1|548.98|552.1|548.98|551.48|548.36|0
1650908640000|2022-04-25 17:44:00|551.27|548.15|551.48|548.36|552.31|549.19|551.27|548.15|0
1650908650000|2022-04-25 17:44:10|551.68|548.56|552.73|549.61|552.73|549.61|551.68|548.56|0
1650908660000|2022-04-25 17:44:20|553.14|550.02|553.56|550.44|553.56|550.44|552.93|549.81|0
1650908670000|2022-04-25 17:44:30|553.35|550.23|553.14|550.02|554.18|551.06|553.14|550.02|0
1650908680000|2022-04-25 17:44:40|552.73|549.61|552.1|548.98|553.14|550.02|552.1|548.98|0
1650908690000|2022-04-25 17:44:50|551.89|548.77|551.27|548.15|551.89|548.77|551.27|548.15|0
1650908700000|2022-04-25 17:45:00|550.64|547.52|551.27|548.15|551.27|548.15|550.54|547.42|0
1650908710000|2022-04-25 17:45:10|551.06|547.94|552.42|549.3|552.42|549.3|551.06|547.94|0
1650908720000|2022-04-25 17:45:20|552.31|549.19|551.89|548.77|552.31|549.19|551.27|548.15|0
1650908730000|2022-04-25 17:45:30|552.1|548.98|552.73|549.61|552.73|549.61|552.1|548.98|0
1650908740000|2022-04-25 17:45:40|552.31|549.19|552.42|549.3|552.52|549.4|552.31|549.19|0
1650908750000|2022-04-25 17:45:50|552.31|549.19|552.83|549.71|552.83|549.71|552.31|549.19|0
1650908760000|2022-04-25 17:46:00|552.73|549.61|553.14|550.02|553.35|550.23|552.73|549.61|0
1650908770000|2022-04-25 17:46:10|553.35|550.23|552.93|549.81|553.56|550.44|552.83|549.71|0
1650908780000|2022-04-25 17:46:20|551.89|548.77|551.68|548.56|551.89|548.77|551.58|548.46|0
1650908790000|2022-04-25 17:46:30|551.58|548.46|551.48|548.36|551.68|548.56|551.48|548.36|0
1650908800000|2022-04-25 17:46:40|552.52|549.4|553.14|550.02|553.14|550.02|552.52|549.4|0
1650908810000|2022-04-25 17:46:50|553.35|550.23|553.14|550.02|553.56|550.44|553.14|550.02|0
1650908820000|2022-04-25 17:47:00|553.77|550.65|554.18|551.06|554.6|551.48|553.77|550.65|0
1650908830000|2022-04-25 17:47:10|553.35|550.23|552.93|549.81|553.35|550.23|552.93|549.81|0
1650908840000|2022-04-25 17:47:20|552.31|549.19|552.31|549.19|552.31|549.19|551.89|548.77|0
1650908850000|2022-04-25 17:47:30|552.63|549.51|553.77|550.65|553.77|550.65|552.63|549.51|0
1650908860000|2022-04-25 17:47:40|553.35|550.23|552.52|549.4|553.35|550.23|552.52|549.4|0
1650908870000|2022-04-25 17:47:50|553.14|550.02|553.77|550.65|553.98|550.86|553.14|550.02|0
1650908880000|2022-04-25 17:48:00|553.98|550.86|553.77|550.65|554.18|551.06|553.77|550.65|0
1650908890000|2022-04-25 17:48:10|553.14|550.02|551.48|548.36|553.25|550.13|551.48|548.36|0
1650908900000|2022-04-25 17:48:20|551.27|548.15|551.89|548.77|551.89|548.77|551.27|548.15|0
1650908910000|2022-04-25 17:48:30|551.27|548.15|552.52|549.4|552.52|549.4|551.27|548.15|0
1650908920000|2022-04-25 17:48:40|552.72|549.6|553.35|550.23|553.35|550.23|552.72|549.6|0
1650908930000|2022-04-25 17:48:50|552.31|549.19|552.72|549.6|552.72|549.6|552.31|549.19|0
1650908940000|2022-04-25 17:49:00|552.31|549.19|552.52|549.4|552.52|549.4|551.89|548.77|0
1650908950000|2022-04-25 17:49:10|552.72|549.6|552.93|549.81|553.14|550.02|552.52|549.4|0
1650908960000|2022-04-25 17:49:20|553.56|550.44|551.06|547.94|553.56|550.44|551.06|547.94|0
1650908970000|2022-04-25 17:49:30|550.64|547.52|550.43|547.31|550.64|547.52|549.6|546.48|0
1650908980000|2022-04-25 17:49:40|550.54|547.42|550.64|547.52|550.64|547.52|550.23|547.11|0
1650908990000|2022-04-25 17:49:50|550.85|547.73|550.23|547.11|550.85|547.73|550.23|547.11|0
1650909000000|2022-04-25 17:50:00|550.64|547.52|552.52|549.4|552.52|549.4|550.64|547.52|0
1650909010000|2022-04-25 17:50:10|551.89|548.77|552.1|548.98|552.1|548.98|551.06|547.94|0
1650909020000|2022-04-25 17:50:20|552.52|549.4|552.52|549.4|552.52|549.4|552.1|548.98|0
1650909030000|2022-04-25 17:50:30|553.56|550.44|554.81|551.69|554.81|551.69|553.35|550.23|0
1650909040000|2022-04-25 17:50:40|554.6|551.48|553.77|550.65|554.6|551.48|553.77|550.65|0
1650909050000|2022-04-25 17:50:50|554.18|551.06|553.97|550.85|554.18|551.06|552.93|549.81|0
1650909060000|2022-04-25 17:51:00|554.39|551.27|554.18|551.06|554.39|551.27|553.56|550.44|0
1650909070000|2022-04-25 17:51:10|555.02|551.9|556.06|552.94|556.27|553.15|555.02|551.9|0
1650909080000|2022-04-25 17:51:20|556.9|553.78|557.11|553.99|557.11|553.99|556.06|552.94|0
1650909090000|2022-04-25 17:51:30|556.69|553.57|557.52|554.4|557.73|554.61|556.69|553.57|0
1650909100000|2022-04-25 17:51:40|557.73|554.61|557.52|554.4|558.36|555.24|557.52|554.4|0
1650909110000|2022-04-25 17:51:50|557.73|554.61|557.11|553.99|557.94|554.82|557.11|553.99|0
1650909120000|2022-04-25 17:52:00|556.69|553.57|555.43|552.31|556.69|553.57|555.43|552.31|0
1650909130000|2022-04-25 17:52:10|555.85|552.73|555.43|552.31|555.85|552.73|555.43|552.31|0
1650909140000|2022-04-25 17:52:20|555.23|552.11|555.43|552.31|555.64|552.52|555.23|552.11|0
1650909150000|2022-04-25 17:52:30|555.64|552.52|555.23|552.11|555.85|552.73|554.81|551.69|0
1650909160000|2022-04-25 17:52:40|555.02|551.9|556.27|553.15|556.27|553.15|555.02|551.9|0
1650909170000|2022-04-25 17:52:50|556.48|553.36|555.64|552.52|556.48|553.36|555.64|552.52|0
1650909180000|2022-04-25 17:53:00|555.85|552.73|555.02|551.9|555.85|552.73|555.02|551.9|0
1650909190000|2022-04-25 17:53:10|554.6|551.48|553.56|550.44|554.6|551.48|553.56|550.44|0
1650909200000|2022-04-25 17:53:20|554.81|551.69|554.92|551.8|555.02|551.9|554.81|551.69|0
1650909210000|2022-04-25 17:53:30|555.02|551.9|553.56|550.44|555.02|551.9|553.56|550.44|0
1650909220000|2022-04-25 17:53:40|552.1|548.98|552.1|548.98|552.72|549.6|552.1|548.98|0
1650909230000|2022-04-25 17:53:50|551.68|548.56|549.09|545.97|551.68|548.56|549.09|545.97|0
1650909240000|2022-04-25 17:54:00|548.98|545.86|549.6|546.48|549.6|546.48|548.98|545.86|0
1650909250000|2022-04-25 17:54:10|549.19|546.07|549.19|546.07|549.19|546.07|548.56|545.44|0
1650909260000|2022-04-25 17:54:20|548.88|545.76|548.88|545.76|549.19|546.07|548.77|545.65|0
1650909270000|2022-04-25 17:54:30|549.19|546.07|550.85|547.73|550.85|547.73|548.56|545.44|0
1650909280000|2022-04-25 17:54:40|551.27|548.15|552.1|548.98|552.1|548.98|550.85|547.73|0
1650909290000|2022-04-25 17:54:50|552.21|549.09|551.27|548.15|552.21|549.09|551.27|548.15|0
1650909300000|2022-04-25 17:55:00|551.68|548.56|551.47|548.35|552.1|548.98|551.27|548.15|0
1650909310000|2022-04-25 17:55:10|552.51|549.39|552.31|549.19|552.51|549.39|551.27|548.15|0
1650909320000|2022-04-25 17:55:20|552.51|549.39|553.35|550.23|553.35|550.23|552.51|549.39|0
1650909330000|2022-04-25 17:55:30|553.76|550.64|553.97|550.85|554.39|551.27|553.76|550.64|0
1650909340000|2022-04-25 17:55:40|554.18|551.06|553.56|550.44|554.18|551.06|553.35|550.23|0
1650909350000|2022-04-25 17:55:50|553.76|550.64|552.93|549.81|553.76|550.64|552.93|549.81|0
1650909360000|2022-04-25 17:56:00|553.56|550.44|554.81|551.69|555.02|551.9|553.56|550.44|0
1650909370000|2022-04-25 17:56:10|554.39|551.27|554.6|551.48|554.6|551.48|554.39|551.27|0
1650909380000|2022-04-25 17:56:20|553.56|550.44|553.35|550.23|553.56|550.44|552.93|549.81|0
1650909390000|2022-04-25 17:56:30|553.56|550.44|554.18|551.06|554.18|551.06|553.56|550.44|0
1650909400000|2022-04-25 17:56:40|553.97|550.85|553.56|550.44|553.97|550.85|553.56|550.44|0
1650909410000|2022-04-25 17:56:50|553.35|550.23|553.56|550.44|553.76|550.64|553.35|550.23|0
1650909420000|2022-04-25 17:57:00|552.93|549.81|554.18|551.06|554.18|551.06|552.93|549.81|0
1650909430000|2022-04-25 17:57:10|554.6|551.48|554.81|551.69|554.81|551.69|554.6|551.48|0
1650909440000|2022-04-25 17:57:20|555.02|551.9|553.76|550.64|555.02|551.9|553.76|550.64|0
1650909450000|2022-04-25 17:57:30|554.6|551.48|554.6|551.48|554.6|551.48|554.39|551.27|0
1650909460000|2022-04-25 17:57:40|554.81|551.69|555.85|552.73|555.85|552.73|554.81|551.69|0
1650909470000|2022-04-25 17:57:50|557.1|553.98|556.27|553.15|557.1|553.98|556.27|553.15|0
1650909480000|2022-04-25 17:58:00|555.85|552.73|554.6|551.48|555.85|552.73|554.6|551.48|0
1650909490000|2022-04-25 17:58:10|555.43|552.31|556.69|553.57|556.69|553.57|555.43|552.31|0
1650909500000|2022-04-25 17:58:20|556.48|553.36|555.64|552.52|556.48|553.36|555.64|552.52|0
1650909510000|2022-04-25 17:58:30|555.22|552.1|554.81|551.69|555.43|552.31|554.81|551.69|0
1650909520000|2022-04-25 17:58:40|554.39|551.27|554.39|551.27|554.81|551.69|554.39|551.27|0
1650909530000|2022-04-25 17:58:50|555.02|551.9|555.22|552.1|555.22|552.1|554.39|551.27|0
1650909540000|2022-04-25 17:59:00|554.81|551.69|555.02|551.9|555.02|551.9|554.18|551.06|0
1650909550000|2022-04-25 17:59:10|554.6|551.48|555.22|552.1|555.22|552.1|554.6|551.48|0
1650909560000|2022-04-25 17:59:20|556.06|552.94|555.85|552.73|556.06|552.94|555.43|552.31|0
1650909570000|2022-04-25 17:59:30|556.06|552.94|555.43|552.31|556.06|552.94|555.02|551.9|0
1650909580000|2022-04-25 17:59:40|555.85|552.73|555.43|552.31|556.38|553.26|555.43|552.31|0
1650909590000|2022-04-25 17:59:50|555.22|552.1|554.18|551.06|555.22|552.1|553.97|550.85|0
1650909600000|2022-04-25 18:00:00|553.35|550.23|552.72|549.6|553.35|550.23|552.3|549.18|0
1650909610000|2022-04-25 18:00:10|553.45|550.33|554.81|551.69|554.81|551.69|553.45|550.33|0
1650909620000|2022-04-25 18:00:20|554.18|551.06|553.97|550.85|554.18|551.06|553.14|550.02|0
1650909630000|2022-04-25 18:00:30|554.39|551.27|555.01|551.89|555.01|551.89|554.39|551.27|0
1650909640000|2022-04-25 18:00:40|554.39|551.27|554.18|551.06|554.39|551.27|554.08|550.96|0
1650909650000|2022-04-25 18:00:50|553.35|550.23|553.35|550.23|553.76|550.64|553.35|550.23|0
1650909660000|2022-04-25 18:01:00|554.39|551.27|554.81|551.69|554.81|551.69|554.39|551.27|0
1650909670000|2022-04-25 18:01:10|555.22|552.1|555.64|552.52|555.64|552.52|555.22|552.1|0
1650909680000|2022-04-25 18:01:20|554.81|551.69|556.48|553.36|556.48|553.36|554.81|551.69|0
1650909690000|2022-04-25 18:01:30|556.89|553.77|558.15|555.03|558.15|555.03|556.89|553.77|0
1650909700000|2022-04-25 18:01:40|558.57|555.45|558.78|555.66|559.19|556.07|558.57|555.45|0
1650909710000|2022-04-25 18:01:50|557.52|554.4|558.36|555.24|558.78|555.66|557.52|554.4|0
1650909720000|2022-04-25 18:02:00|557.31|554.19|555.22|552.1|557.31|554.19|555.22|552.1|0
1650909730000|2022-04-25 18:02:10|556.06|552.94|555.43|552.31|556.06|552.94|555.43|552.31|0
1650909740000|2022-04-25 18:02:20|555.85|552.73|556.89|553.77|557.31|554.19|555.85|552.73|0
1650909750000|2022-04-25 18:02:30|557.94|554.82|558.57|555.45|558.78|555.66|557.94|554.82|0
1650909760000|2022-04-25 18:02:40|558.36|555.24|557.73|554.61|558.36|555.24|557.31|554.19|0
1650909770000|2022-04-25 18:02:50|558.15|555.03|558.36|555.24|558.78|555.66|558.15|555.03|0
1650909780000|2022-04-25 18:03:00|558.15|555.03|558.57|555.45|558.57|555.45|558.15|555.03|0
1650909790000|2022-04-25 18:03:10|558.99|555.87|559.19|556.07|559.4|556.28|558.57|555.45|0
1650909800000|2022-04-25 18:03:20|558.57|555.45|558.78|555.66|559.09|555.97|558.57|555.45|0
1650909810000|2022-04-25 18:03:30|558.99|555.87|559.4|556.28|559.72|556.6|558.99|555.87|0
1650909820000|2022-04-25 18:03:40|558.99|555.87|559.61|556.49|559.93|556.81|558.99|555.87|0
1650909830000|2022-04-25 18:03:50|559.4|556.28|558.99|555.87|559.4|556.28|558.78|555.66|0
1650909840000|2022-04-25 18:04:00|559.09|555.97|560.03|556.91|560.03|556.91|559.09|555.97|0
1650909850000|2022-04-25 18:04:10|559.82|556.7|558.98|555.86|559.82|556.7|558.98|555.86|0
1650909860000|2022-04-25 18:04:20|558.15|555.03|558.98|555.86|558.98|555.86|558.15|555.03|0
1650909870000|2022-04-25 18:04:30|558.78|555.66|559.82|556.7|559.82|556.7|558.36|555.24|0
1650909880000|2022-04-25 18:04:40|558.78|555.66|558.78|555.66|558.78|555.66|558.36|555.24|0
1650909890000|2022-04-25 18:04:50|558.98|555.86|558.98|555.86|558.98|555.86|558.98|555.86|0
1650909900000|2022-04-25 18:05:00|559.61|556.49|559.4|556.28|559.61|556.49|559.19|556.07|0
1650909910000|2022-04-25 18:05:10|558.36|555.24|557.63|554.51|558.36|555.24|557.63|554.51|0
1650909920000|2022-04-25 18:05:20|557.94|554.82|556.68|553.56|557.94|554.82|556.68|553.56|0
1650909930000|2022-04-25 18:05:30|556.27|553.15|556.89|553.77|556.89|553.77|556.27|553.15|0
1650909940000|2022-04-25 18:05:40|556.48|553.36|558.47|555.35|558.47|555.35|556.48|553.36|0
1650909950000|2022-04-25 18:05:50|558.36|555.24|556.48|553.36|558.36|555.24|556.48|553.36|0
1650909960000|2022-04-25 18:06:00|556.68|553.56|556.68|553.56|557.31|554.19|556.68|553.56|0
1650909970000|2022-04-25 18:06:10|557.31|554.19|557.94|554.82|557.94|554.82|557.1|553.98|0
1650909980000|2022-04-25 18:06:20|557.73|554.61|556.27|553.15|557.73|554.61|556.27|553.15|0
1650909990000|2022-04-25 18:06:30|555.85|552.73|555.64|552.52|555.85|552.73|555.43|552.31|0
1650910000000|2022-04-25 18:06:40|555.85|552.73|555.85|552.73|555.85|552.73|555.43|552.31|0
1650910010000|2022-04-25 18:06:50|555.43|552.31|555.22|552.1|555.43|552.31|555.22|552.1|0
1650910020000|2022-04-25 18:07:00|556.06|552.94|556.68|553.56|556.68|553.56|556.06|552.94|0
1650910030000|2022-04-25 18:07:10|556.27|553.15|556.68|553.56|556.68|553.56|556.27|553.15|0
1650910040000|2022-04-25 18:07:20|555.22|552.1|556.47|553.35|556.47|553.35|555.22|552.1|0
1650910050000|2022-04-25 18:07:30|556.79|553.67|556.89|553.77|557.1|553.98|556.68|553.56|0
1650910060000|2022-04-25 18:07:40|556.47|553.35|555.43|552.31|556.47|553.35|555.43|552.31|0
1650910070000|2022-04-25 18:07:50|556.06|552.94|555.85|552.73|556.06|552.94|555.85|552.73|0
1650910080000|2022-04-25 18:08:00|555.22|552.1|555.33|552.21|555.54|552.42|555.01|551.89|0
1650910090000|2022-04-25 18:08:10|555.54|552.42|556.27|553.15|556.27|553.15|555.54|552.42|0
1650910100000|2022-04-25 18:08:20|556.47|553.35|555.22|552.1|556.47|553.35|555.22|552.1|0
1650910110000|2022-04-25 18:08:30|555.54|552.42|555.01|551.89|555.54|552.42|555.01|551.89|0
1650910120000|2022-04-25 18:08:40|554.8|551.68|549.81|546.69|554.8|551.68|549.81|546.69|0
1650910130000|2022-04-25 18:08:50|549.18|546.06|548.97|545.85|549.18|546.06|548.97|545.85|0
1650910140000|2022-04-25 18:09:00|547.11|543.99|546.9|543.78|547.11|543.99|546.9|543.78|0
1650910150000|2022-04-25 18:09:10|546.69|543.57|547.31|544.19|547.52|544.4|546.69|543.57|0
1650910160000|2022-04-25 18:09:20|546.48|543.36|546.69|543.57|546.69|543.57|546.48|543.36|0
1650910170000|2022-04-25 18:09:30|546.48|543.36|546.48|543.36|546.48|543.36|546.48|543.36|0
1650910180000|2022-04-25 18:09:40|545.86|542.74|546.48|543.36|546.48|543.36|545.86|542.74|0
1650910190000|2022-04-25 18:09:50|547.11|543.99|547.11|543.99|547.52|544.4|547.11|543.99|0
1650910200000|2022-04-25 18:10:00|546.69|543.57|545.03|541.91|546.69|543.57|544.83|541.71|0
1650910210000|2022-04-25 18:10:10|544.2|541.08|545.24|542.12|545.45|542.33|544.2|541.08|0
1650910220000|2022-04-25 18:10:20|545.45|542.33|545.45|542.33|545.45|542.33|544.83|541.71|0
1650910230000|2022-04-25 18:10:30|545.24|542.12|546.48|543.36|546.48|543.36|545.24|542.12|0
1650910240000|2022-04-25 18:10:40|546.9|543.78|546.8|543.68|546.9|543.78|546.69|543.57|0
1650910250000|2022-04-25 18:10:50|546.9|543.78|548.35|545.23|548.35|545.23|546.9|543.78|0
1650910260000|2022-04-25 18:11:00|547.94|544.82|547.94|544.82|548.35|545.23|547.94|544.82|0
1650910270000|2022-04-25 18:11:10|548.14|545.02|549.39|546.27|549.6|546.48|548.14|545.02|0
1650910280000|2022-04-25 18:11:20|550.22|547.1|551.47|548.35|551.68|548.56|550.22|547.1|0
1650910290000|2022-04-25 18:11:30|551.68|548.56|551.89|548.77|551.89|548.77|551.47|548.35|0
1650910300000|2022-04-25 18:11:40|551.68|548.56|551.68|548.56|552.09|548.97|551.68|548.56|0
1650910310000|2022-04-25 18:11:50|551.89|548.77|551.47|548.35|551.89|548.77|551.47|548.35|0
1650910320000|2022-04-25 18:12:00|552.3|549.18|550.84|547.72|552.3|549.18|550.84|547.72|0
1650910330000|2022-04-25 18:12:10|551.05|547.93|550.01|546.89|551.05|547.93|550.01|546.89|0
1650910340000|2022-04-25 18:12:20|550.54|547.42|550.22|547.1|550.64|547.52|550.01|546.89|0
1650910350000|2022-04-25 18:12:30|550.64|547.52|550.84|547.72|551.05|547.93|550.64|547.52|0
1650910360000|2022-04-25 18:12:40|550.74|547.62|551.47|548.35|551.47|548.35|550.74|547.62|0
1650910370000|2022-04-25 18:12:50|551.26|548.14|551.47|548.35|551.47|548.35|550.43|547.31|0
1650910380000|2022-04-25 18:13:00|551.26|548.14|551.26|548.14|551.26|548.14|551.05|547.93|0
1650910390000|2022-04-25 18:13:10|551.05|547.93|549.8|546.68|551.26|548.14|549.8|546.68|0
1650910400000|2022-04-25 18:13:20|549.6|546.48|548.35|545.23|549.8|546.68|548.14|545.02|0
1650910410000|2022-04-25 18:13:30|548.77|545.65|546.69|543.57|548.77|545.65|546.48|543.36|0
1650910420000|2022-04-25 18:13:40|547.52|544.4|547.52|544.4|547.52|544.4|546.9|543.78|0
1650910430000|2022-04-25 18:13:50|547.93|544.81|547.73|544.61|547.93|544.81|546.9|543.78|0
1650910440000|2022-04-25 18:14:00|548.56|545.44|548.77|545.65|548.77|545.65|548.14|545.02|0
1650910450000|2022-04-25 18:14:10|548.56|545.44|547.31|544.19|548.56|545.44|547.31|544.19|0
1650910460000|2022-04-25 18:14:20|547.73|544.61|545.65|542.53|547.73|544.61|545.65|542.53|0
1650910470000|2022-04-25 18:14:30|546.07|542.95|546.48|543.36|546.48|543.36|545.97|542.85|0
1650910480000|2022-04-25 18:14:40|546.69|543.57|545.86|542.74|546.69|543.57|545.86|542.74|0
1650910490000|2022-04-25 18:14:50|545.65|542.53|546.27|543.15|546.48|543.36|545.65|542.53|0
1650910500000|2022-04-25 18:15:00|546.69|543.57|546.69|543.57|546.69|543.57|545.86|542.74|0
1650910510000|2022-04-25 18:15:10|546.07|542.95|545.86|542.74|546.27|543.15|545.86|542.74|0
1650910520000|2022-04-25 18:15:20|545.65|542.53|544.62|541.5|545.65|542.53|544.2|541.08|0
1650910530000|2022-04-25 18:15:30|545.45|542.33|543.38|540.26|545.45|542.33|543.38|540.26|0
1650910540000|2022-04-25 18:15:40|543.79|540.67|542.96|539.84|543.79|540.67|542.96|539.84|0
1650910550000|2022-04-25 18:15:50|543.38|540.26|542.55|539.43|543.38|540.26|542.55|539.43|0
1650910560000|2022-04-25 18:16:00|542.14|539.02|542.14|539.02|542.14|539.02|541.52|538.4|0
1650910570000|2022-04-25 18:16:10|542.96|539.84|544.2|541.08|544.2|541.08|542.96|539.84|0
1650910580000|2022-04-25 18:16:20|543.17|540.05|542.76|539.64|543.17|540.05|542.55|539.43|0
1650910590000|2022-04-25 18:16:30|542.96|539.84|544.2|541.08|544.2|541.08|542.96|539.84|0
1650910600000|2022-04-25 18:16:40|544|540.88|543.58|540.46|544|540.88|543.28|540.16|0
1650910610000|2022-04-25 18:16:50|542.96|539.84|544|540.88|544|540.88|542.96|539.84|0
1650910620000|2022-04-25 18:17:00|543.17|540.05|542.96|539.84|543.17|540.05|542.55|539.43|0
1650910630000|2022-04-25 18:17:10|542.76|539.64|542.76|539.64|542.76|539.64|542.14|539.02|0
1650910640000|2022-04-25 18:17:20|543.48|540.36|543.38|540.26|543.48|540.36|543.07|539.95|0
1650910650000|2022-04-25 18:17:30|542.96|539.84|542.96|539.84|542.96|539.84|542.55|539.43|0
1650910660000|2022-04-25 18:17:40|542.34|539.22|541.62|538.5|542.34|539.22|541.62|538.5|0
1650910670000|2022-04-25 18:17:50|542.75|539.63|542.55|539.43|542.75|539.63|542.13|539.01|0
1650910680000|2022-04-25 18:18:00|542.13|539.01|540.9|537.78|542.13|539.01|540.9|537.78|0
1650910690000|2022-04-25 18:18:10|540.28|537.16|540.48|537.36|540.48|537.36|540.28|537.16|0
1650910700000|2022-04-25 18:18:20|540.69|537.57|539.86|536.74|540.69|537.57|539.86|536.74|0
1650910710000|2022-04-25 18:18:30|538.83|535.71|539.66|536.54|539.66|536.54|538.83|535.71|0
1650910720000|2022-04-25 18:18:40|539.45|536.33|540.48|537.36|540.48|537.36|539.45|536.33|0
1650910730000|2022-04-25 18:18:50|540.18|537.06|538.83|535.71|540.18|537.06|538.83|535.71|0
1650910740000|2022-04-25 18:19:00|539.25|536.13|538.94|535.82|539.25|536.13|538.83|535.71|0
1650910750000|2022-04-25 18:19:10|538.83|535.71|539.35|536.23|539.66|536.54|538.83|535.71|0
1650910760000|2022-04-25 18:19:20|539.86|536.74|540.9|537.78|540.9|537.78|539.86|536.74|0
1650910770000|2022-04-25 18:19:30|540.8|537.68|540.9|537.78|540.9|537.78|540.69|537.57|0
1650910780000|2022-04-25 18:19:40|541.1|537.98|540.28|537.16|541.1|537.98|540.07|536.95|0
1650910790000|2022-04-25 18:19:50|541.21|538.09|540.9|537.78|541.31|538.19|540.9|537.78|0
1650910800000|2022-04-25 18:20:00|540.48|537.36|540.18|537.06|540.48|537.36|539.86|536.74|0
1650910810000|2022-04-25 18:20:10|540.48|537.36|541.51|538.39|541.51|538.39|540.48|537.36|0
1650910820000|2022-04-25 18:20:20|542.13|539.01|542.34|539.22|542.96|539.84|542.13|539.01|0
1650910830000|2022-04-25 18:20:30|542.13|539.01|541.31|538.19|542.13|539.01|541.31|538.19|0
1650910840000|2022-04-25 18:20:40|540.48|537.36|540.28|537.16|540.48|537.36|540.07|536.95|0
1650910850000|2022-04-25 18:20:50|540.07|536.95|540.8|537.68|540.8|537.68|540.07|536.95|0
1650910860000|2022-04-25 18:21:00|540.89|537.77|540.28|537.16|540.89|537.77|540.28|537.16|0
1650910870000|2022-04-25 18:21:10|539.86|536.74|539.04|535.92|539.86|536.74|539.04|535.92|0
1650910880000|2022-04-25 18:21:20|538.01|534.89|536.57|533.45|538.01|534.89|536.57|533.45|0
1650910890000|2022-04-25 18:21:30|536.36|533.24|534.1|530.98|536.36|533.24|534.1|530.98|0
1650910900000|2022-04-25 18:21:40|534.31|531.19|535.54|532.42|535.54|532.42|534.31|531.19|0
1650910910000|2022-04-25 18:21:50|535.74|532.62|535.33|532.21|535.95|532.83|535.33|532.21|0
1650910920000|2022-04-25 18:22:00|534.92|531.8|535.95|532.83|535.95|532.83|534.92|531.8|0
1650910930000|2022-04-25 18:22:10|536.16|533.04|536.57|533.45|536.57|533.45|536.16|533.04|0
1650910940000|2022-04-25 18:22:20|536.77|533.65|536.16|533.04|536.77|533.65|536.16|533.04|0
1650910950000|2022-04-25 18:22:30|536.57|533.45|537.39|534.27|537.39|534.27|536.57|533.45|0
1650910960000|2022-04-25 18:22:40|537.8|534.68|537.6|534.48|538.21|535.09|537.6|534.48|0
1650910970000|2022-04-25 18:22:50|536.98|533.86|536.57|533.45|537.18|534.06|536.57|533.45|0
1650910980000|2022-04-25 18:23:00|536.36|533.24|536.78|533.66|536.88|533.76|535.74|532.62|0
1650910990000|2022-04-25 18:23:10|537.19|534.07|534.48|531.36|537.19|534.07|534.48|531.36|0
1650911000000|2022-04-25 18:23:20|534.07|530.95|532.55|529.43|534.07|530.95|532.55|529.43|0
1650911010000|2022-04-25 18:23:30|532.97|529.85|532.55|529.43|533.38|530.26|532.55|529.43|0
1650911020000|2022-04-25 18:23:40|532.76|529.64|532.97|529.85|533.17|530.05|532.76|529.64|0
1650911030000|2022-04-25 18:23:50|532.76|529.64|531.52|528.4|532.76|529.64|531.52|528.4|0
1650911040000|2022-04-25 18:24:00|532.14|529.02|532.14|529.02|532.55|529.43|532.14|529.02|0
1650911050000|2022-04-25 18:24:10|532.46|529.34|533.17|530.05|533.17|530.05|532.46|529.34|0
1650911060000|2022-04-25 18:24:20|532.97|529.85|534.21|531.09|534.21|531.09|532.97|529.85|0
1650911070000|2022-04-25 18:24:30|534|530.88|532.97|529.85|534.21|531.09|532.97|529.85|0
1650911080000|2022-04-25 18:24:40|532.76|529.64|532.55|529.43|532.97|529.85|532.55|529.43|0
1650911090000|2022-04-25 18:24:50|532.97|529.85|532.35|529.23|532.97|529.85|532.35|529.23|0
1650911100000|2022-04-25 18:25:00|532.97|529.85|532.25|529.13|533.38|530.26|532.25|529.13|0
1650911110000|2022-04-25 18:25:10|532.14|529.02|532.55|529.43|532.55|529.43|531.32|528.2|0
1650911120000|2022-04-25 18:25:20|532.97|529.85|533.59|530.47|533.59|530.47|532.97|529.85|0
1650911130000|2022-04-25 18:25:30|533.17|530.05|532.35|529.23|533.49|530.37|532.14|529.02|0
1650911140000|2022-04-25 18:25:40|532.46|529.34|533.38|530.26|533.38|530.26|532.46|529.34|0
1650911150000|2022-04-25 18:25:50|533.59|530.47|533.38|530.26|533.59|530.47|533.17|530.05|0
1650911160000|2022-04-25 18:26:00|533.17|530.05|532.55|529.43|533.17|530.05|532.55|529.43|0
1650911170000|2022-04-25 18:26:10|532.97|529.85|533.59|530.47|534|530.88|532.97|529.85|0
1650911180000|2022-04-25 18:26:20|534.21|531.09|533.59|530.47|534.41|531.29|533.59|530.47|0
1650911190000|2022-04-25 18:26:30|533.79|530.67|533.79|530.67|533.79|530.67|533.59|530.47|0
1650911200000|2022-04-25 18:26:40|533.17|530.05|533.38|530.26|533.38|530.26|533.17|530.05|0
1650911210000|2022-04-25 18:26:50|533.17|530.05|532.97|529.85|533.17|530.05|532.87|529.75|0
1650911220000|2022-04-25 18:27:00|533.59|530.47|532.97|529.85|533.59|530.47|532.97|529.85|0
1650911230000|2022-04-25 18:27:10|532.35|529.23|531.32|528.2|532.35|529.23|531.32|528.2|0
1650911240000|2022-04-25 18:27:20|531.22|528.1|531.32|528.2|531.32|528.2|530.7|527.58|0
1650911250000|2022-04-25 18:27:30|531.73|528.61|532.04|528.92|532.04|528.92|531.73|528.61|0
1650911260000|2022-04-25 18:27:40|532.35|529.23|532.55|529.43|532.55|529.43|531.93|528.81|0
1650911270000|2022-04-25 18:27:50|532.14|529.02|531.93|528.81|532.14|529.02|531.73|528.61|0
1650911280000|2022-04-25 18:28:00|531.73|528.61|531.52|528.4|531.73|528.61|531.52|528.4|0
1650911290000|2022-04-25 18:28:10|531.32|528.2|530.9|527.78|531.32|528.2|530.9|527.78|0
1650911300000|2022-04-25 18:28:20|530.7|527.58|530.29|527.17|530.7|527.58|530.29|527.17|0
1650911310000|2022-04-25 18:28:30|529.87|526.75|530.9|527.78|530.9|527.78|529.87|526.75|0
1650911320000|2022-04-25 18:28:40|531.73|528.61|532.55|529.43|532.76|529.64|531.73|528.61|0
1650911330000|2022-04-25 18:28:50|528.64|525.52|529.26|526.14|529.26|526.14|528.02|524.9|0
1650911340000|2022-04-25 18:29:00|529.46|526.34|528.85|525.73|530.08|526.96|528.85|525.73|0
1650911350000|2022-04-25 18:29:10|528.02|524.9|527.2|524.08|528.02|524.9|527.2|524.08|0
1650911360000|2022-04-25 18:29:20|527|523.88|527|523.88|527.2|524.08|526.79|523.67|0
1650911370000|2022-04-25 18:29:30|527.61|524.49|528.02|524.9|528.23|525.11|527.61|524.49|0
1650911380000|2022-04-25 18:29:40|528.64|525.52|528.23|525.11|528.64|525.52|528.23|525.11|0
1650911390000|2022-04-25 18:29:50|527.2|524.08|527|523.88|527.2|524.08|527|523.88|0
1650911400000|2022-04-25 18:30:00|526.58|523.46|526.58|523.46|526.58|523.46|526.17|523.05|0
1650911410000|2022-04-25 18:30:10|526.79|523.67|527.82|524.7|527.82|524.7|526.79|523.67|0
1650911420000|2022-04-25 18:30:20|527.61|524.49|527.41|524.29|527.82|524.7|527.41|524.29|0
1650911430000|2022-04-25 18:30:30|527.2|524.08|527.2|524.08|527.82|524.7|527.2|524.08|0
1650911440000|2022-04-25 18:30:40|527.41|524.29|527.61|524.49|527.82|524.7|527.41|524.29|0
1650911450000|2022-04-25 18:30:50|527.41|524.29|528.23|525.11|528.23|525.11|527.41|524.29|0
1650911460000|2022-04-25 18:31:00|527.61|524.49|526.17|523.05|528.02|524.9|526.17|523.05|0
1650911470000|2022-04-25 18:31:10|526.79|523.67|527.41|524.29|527.41|524.29|526.79|523.67|0
1650911480000|2022-04-25 18:31:20|527.61|524.49|527.61|524.49|527.61|524.49|527.41|524.29|0
1650911490000|2022-04-25 18:31:30|527.41|524.29|527.61|524.49|527.61|524.49|527.41|524.29|0
1650911500000|2022-04-25 18:31:40|528.02|524.9|527.82|524.7|528.02|524.9|527.82|524.7|0
1650911510000|2022-04-25 18:31:50|527.61|524.49|528.23|525.11|528.23|525.11|527.61|524.49|0
1650911520000|2022-04-25 18:32:00|527.92|524.8|528.02|524.9|528.02|524.9|527.92|524.8|0
1650911530000|2022-04-25 18:32:10|528.23|525.11|527.61|524.49|528.64|525.52|527.41|524.29|0
1650911540000|2022-04-25 18:32:20|527.41|524.29|526.38|523.26|527.41|524.29|526.38|523.26|0
1650911550000|2022-04-25 18:32:30|526.17|523.05|525.76|522.64|526.58|523.46|525.76|522.64|0
1650911560000|2022-04-25 18:32:40|525.35|522.23|525.97|522.85|525.97|522.85|525.35|522.23|0
1650911570000|2022-04-25 18:32:50|525.76|522.64|525.35|522.23|526.17|523.05|525.35|522.23|0
1650911580000|2022-04-25 18:33:00|524.94|521.82|524.94|521.82|525.15|522.03|524.94|521.82|0
1650911590000|2022-04-25 18:33:10|525.56|522.44|525.56|522.44|525.76|522.64|525.46|522.34|0
1650911600000|2022-04-25 18:33:20|525.35|522.23|525.15|522.03|525.35|522.23|524.94|521.82|0
1650911610000|2022-04-25 18:33:30|525.35|522.23|525.15|522.03|525.56|522.44|525.15|522.03|0
1650911620000|2022-04-25 18:33:40|526.38|523.26|526.79|523.67|526.79|523.67|526.38|523.26|0
1650911630000|2022-04-25 18:33:50|527.2|524.08|525.97|522.85|527.2|524.08|525.97|522.85|0
1650911640000|2022-04-25 18:34:00|525.35|522.23|526.17|523.05|526.17|523.05|525.15|522.03|0
1650911650000|2022-04-25 18:34:10|524.94|521.82|524.94|521.82|524.94|521.82|524.74|521.62|0
1650911660000|2022-04-25 18:34:20|525.15|522.03|525.97|522.85|525.97|522.85|525.15|522.03|0
1650911670000|2022-04-25 18:34:30|525.35|522.23|525.97|522.85|525.97|522.85|525.35|522.23|0
1650911680000|2022-04-25 18:34:40|525.76|522.64|525.66|522.54|525.76|522.64|525.66|522.54|0
1650911690000|2022-04-25 18:34:50|525.76|522.64|526.38|523.26|526.38|523.26|525.76|522.64|0
1650911700000|2022-04-25 18:35:00|525.35|522.23|525.56|522.44|525.76|522.64|525.35|522.23|0
1650911710000|2022-04-25 18:35:10|526.58|523.46|525.97|522.85|526.58|523.46|525.97|522.85|0
1650911720000|2022-04-25 18:35:20|525.35|522.23|526.28|523.16|526.28|523.16|525.35|522.23|0
1650911730000|2022-04-25 18:35:30|526.17|523.05|525.25|522.13|526.17|523.05|525.15|522.03|0
1650911740000|2022-04-25 18:35:40|525.56|522.44|526.79|523.67|526.79|523.67|525.56|522.44|0
1650911750000|2022-04-25 18:35:50|526.58|523.46|526.58|523.46|526.58|523.46|526.17|523.05|0
1650911760000|2022-04-25 18:36:00|526.9|523.78|526.58|523.46|526.9|523.78|526.58|523.46|0
1650911770000|2022-04-25 18:36:10|527.4|524.28|528.64|525.52|528.64|525.52|527.4|524.28|0
1650911780000|2022-04-25 18:36:20|528.43|525.31|528.84|525.72|528.84|525.72|528.43|525.31|0
1650911790000|2022-04-25 18:36:30|528.54|525.42|529.25|526.13|529.25|526.13|528.54|525.42|0
1650911800000|2022-04-25 18:36:40|529.05|525.93|528.43|525.31|529.05|525.93|528.23|525.11|0
1650911810000|2022-04-25 18:36:50|529.05|525.93|528.43|525.31|529.05|525.93|528.43|525.31|0
1650911820000|2022-04-25 18:37:00|528.64|525.52|529.05|525.93|529.46|526.34|528.64|525.52|0
1650911830000|2022-04-25 18:37:10|529.46|526.34|529.67|526.55|529.67|526.55|529.05|525.93|0
1650911840000|2022-04-25 18:37:20|530.08|526.96|529.05|525.93|530.08|526.96|528.84|525.72|0
1650911850000|2022-04-25 18:37:30|528.33|525.21|529.05|525.93|529.05|525.93|528.33|525.21|0
1650911860000|2022-04-25 18:37:40|528.64|525.52|528.02|524.9|528.84|525.72|528.02|524.9|0
1650911870000|2022-04-25 18:37:50|528.33|525.21|528.02|524.9|528.43|525.31|528.02|524.9|0
1650911880000|2022-04-25 18:38:00|527.81|524.69|528.02|524.9|528.02|524.9|527.81|524.69|0
1650911890000|2022-04-25 18:38:10|528.23|525.11|527.4|524.28|528.23|525.11|527.4|524.28|0
1650911900000|2022-04-25 18:38:20|528.02|524.9|527.81|524.69|528.43|525.31|527.81|524.69|0
1650911910000|2022-04-25 18:38:30|527.61|524.49|527.61|524.49|528.02|524.9|527.61|524.49|0
1650911920000|2022-04-25 18:38:40|526.99|523.87|526.58|523.46|526.99|523.87|526.58|523.46|0
1650911930000|2022-04-25 18:38:50|526.38|523.26|527.81|524.69|527.81|524.69|526.38|523.26|0
1650911940000|2022-04-25 18:39:00|528.43|525.31|528.02|524.9|528.43|525.31|528.02|524.9|0
1650911950000|2022-04-25 18:39:10|528.43|525.31|528.23|525.11|528.43|525.31|528.02|524.9|0
1650911960000|2022-04-25 18:39:20|528.02|524.9|529.25|526.13|529.25|526.13|528.02|524.9|0
1650911970000|2022-04-25 18:39:30|529.46|526.34|529.67|526.55|529.67|526.55|529.05|525.93|0
1650911980000|2022-04-25 18:39:40|529.87|526.75|529.25|526.13|530.28|527.16|529.25|526.13|0
1650911990000|2022-04-25 18:39:50|530.08|526.96|530.9|527.78|530.9|527.78|529.87|526.75|0
1650912000000|2022-04-25 18:40:00|531.11|527.99|532.76|529.64|532.76|529.64|531.11|527.99|0
1650912010000|2022-04-25 18:40:10|532.55|529.43|531.31|528.19|532.55|529.43|531.31|528.19|0
1650912020000|2022-04-25 18:40:20|530.9|527.78|531.52|528.4|531.52|528.4|530.9|527.78|0
1650912030000|2022-04-25 18:40:30|530.9|527.78|531.11|527.99|531.52|528.4|530.9|527.78|0
1650912040000|2022-04-25 18:40:40|530.9|527.78|529.87|526.75|531.11|527.99|529.67|526.55|0
1650912050000|2022-04-25 18:40:50|528.84|525.72|530.08|526.96|530.08|526.96|528.84|525.72|0
1650912060000|2022-04-25 18:41:00|530.28|527.16|530.9|527.78|530.9|527.78|530.08|526.96|0
1650912070000|2022-04-25 18:41:10|531.11|527.99|530.6|527.48|531.11|527.99|530.6|527.48|0
1650912080000|2022-04-25 18:41:20|530.49|527.37|530.49|527.37|530.69|527.57|530.49|527.37|0
1650912090000|2022-04-25 18:41:30|530.8|527.68|530.08|526.96|530.8|527.68|529.46|526.34|0
1650912100000|2022-04-25 18:41:40|530.9|527.78|530.8|527.68|530.9|527.78|530.69|527.57|0
1650912110000|2022-04-25 18:41:50|530.08|526.96|530.08|526.96|530.28|527.16|530.08|526.96|0
1650912120000|2022-04-25 18:42:00|530.49|527.37|528.84|525.72|530.49|527.37|528.84|525.72|0
1650912130000|2022-04-25 18:42:10|528.43|525.31|530.08|526.96|530.08|526.96|528.43|525.31|0
1650912140000|2022-04-25 18:42:20|529.77|526.65|529.66|526.54|529.77|526.65|529.25|526.13|0
1650912150000|2022-04-25 18:42:30|529.57|526.45|529.25|526.13|529.57|526.45|528.64|525.52|0
1650912160000|2022-04-25 18:42:40|529.05|525.93|529.66|526.54|529.66|526.54|529.05|525.93|0
1650912170000|2022-04-25 18:42:50|529.46|526.34|528.64|525.52|529.46|526.34|528.64|525.52|0
1650912180000|2022-04-25 18:43:00|528.33|525.21|528.95|525.83|528.95|525.83|528.22|525.1|0
1650912190000|2022-04-25 18:43:10|528.84|525.72|530.28|527.16|530.28|527.16|528.84|525.72|0
1650912200000|2022-04-25 18:43:20|529.25|526.13|529.66|526.54|529.66|526.54|529.25|526.13|0
1650912210000|2022-04-25 18:43:30|528.84|525.72|528.43|525.31|528.84|525.72|528.43|525.31|0
1650912220000|2022-04-25 18:43:40|529.25|526.13|529.46|526.34|529.66|526.54|529.25|526.13|0
1650912230000|2022-04-25 18:43:50|529.05|525.93|529.05|525.93|529.05|525.93|528.84|525.72|0
1650912240000|2022-04-25 18:44:00|529.57|526.45|528.84|525.72|529.57|526.45|528.84|525.72|0
1650912250000|2022-04-25 18:44:10|528.64|525.52|529.25|526.13|529.25|526.13|528.64|525.52|0
1650912260000|2022-04-25 18:44:20|529.46|526.34|530.59|527.47|530.59|527.47|529.46|526.34|0
1650912270000|2022-04-25 18:44:30|530.69|527.57|530.9|527.78|531.11|527.99|530.69|527.57|0
1650912280000|2022-04-25 18:44:40|532.14|529.02|532.55|529.43|532.55|529.43|531.93|528.81|0
1650912290000|2022-04-25 18:44:50|532.14|529.02|531.52|528.4|532.14|529.02|531.31|528.19|0
1650912300000|2022-04-25 18:45:00|531.93|528.81|531.83|528.71|531.93|528.81|531.72|528.6|0
1650912310000|2022-04-25 18:45:10|532.34|529.22|532.96|529.84|533.17|530.05|532.34|529.22|0
1650912320000|2022-04-25 18:45:20|533.07|529.95|532.34|529.22|533.07|529.95|532.34|529.22|0
1650912330000|2022-04-25 18:45:30|531.83|528.71|531.52|528.4|531.83|528.71|531.31|528.19|0
1650912340000|2022-04-25 18:45:40|531.31|528.19|531.11|527.99|531.52|528.4|531.11|527.99|0
1650912350000|2022-04-25 18:45:50|530.9|527.78|529.46|526.34|530.9|527.78|529.46|526.34|0
1650912360000|2022-04-25 18:46:00|528.43|525.31|528.02|524.9|528.43|525.31|528.02|524.9|0
1650912370000|2022-04-25 18:46:10|527.4|524.28|526.37|523.25|527.4|524.28|526.37|523.25|0
1650912380000|2022-04-25 18:46:20|525.96|522.84|525.76|522.64|525.96|522.84|525.14|522.02|0
1650912390000|2022-04-25 18:46:30|524.94|521.82|523.3|520.18|524.94|521.82|523.1|519.98|0
1650912400000|2022-04-25 18:46:40|522.89|519.77|523.1|519.98|523.3|520.18|522.89|519.77|0
1650912410000|2022-04-25 18:46:50|522.89|519.77|522.38|519.26|522.89|519.77|522.38|519.26|0
1650912420000|2022-04-25 18:47:00|522.48|519.36|523.5|520.38|523.5|520.38|522.48|519.36|0
1650912430000|2022-04-25 18:47:10|523.2|520.08|523.09|519.97|523.3|520.18|523.09|519.97|0
1650912440000|2022-04-25 18:47:20|521.66|518.54|521.87|518.75|522.28|519.16|521.66|518.54|0
1650912450000|2022-04-25 18:47:30|521.66|518.54|521.25|518.13|521.66|518.54|521.05|517.93|0
1650912460000|2022-04-25 18:47:40|521.05|517.93|522.07|518.95|522.07|518.95|521.05|517.93|0
1650912470000|2022-04-25 18:47:50|522.28|519.16|521.46|518.34|522.28|519.16|521.46|518.34|0
1650912480000|2022-04-25 18:48:00|521.87|518.75|522.89|519.77|522.89|519.77|521.87|518.75|0
1650912490000|2022-04-25 18:48:10|522.69|519.57|523.09|519.97|523.09|519.97|522.48|519.36|0
1650912500000|2022-04-25 18:48:20|522.48|519.36|521.87|518.75|522.48|519.36|521.87|518.75|0
1650912510000|2022-04-25 18:48:30|521.77|518.65|521.66|518.54|521.77|518.65|521.16|518.04|0
1650912520000|2022-04-25 18:48:40|521.46|518.34|521.25|518.13|521.77|518.65|521.25|518.13|0
1650912530000|2022-04-25 18:48:50|521.46|518.34|521.46|518.34|521.46|518.34|521.25|518.13|0
1650912540000|2022-04-25 18:49:00|521.05|517.93|521.05|517.93|521.25|518.13|521.05|517.93|0
1650912550000|2022-04-25 18:49:10|521.25|518.13|521.05|517.93|521.25|518.13|521.05|517.93|0
1650912560000|2022-04-25 18:49:20|521.25|518.13|521.05|517.93|521.46|518.34|521.05|517.93|0
1650912570000|2022-04-25 18:49:30|521.25|518.13|521.25|518.13|521.25|518.13|521.25|518.13|0
1650912580000|2022-04-25 18:49:40|521.46|518.34|521.66|518.54|521.66|518.54|521.25|518.13|0
1650912590000|2022-04-25 18:49:50|521.25|518.13|521.25|518.13|521.66|518.54|521.25|518.13|0
1650912600000|2022-04-25 18:50:00|521.87|518.75|521.46|518.34|521.97|518.85|521.46|518.34|0
1650912610000|2022-04-25 18:50:10|521.05|517.93|521.05|517.93|521.25|518.13|521.05|517.93|0
1650912620000|2022-04-25 18:50:20|522.07|518.95|522.07|518.95|522.28|519.16|522.07|518.95|0
1650912630000|2022-04-25 18:50:30|522.48|519.36|522.28|519.16|522.48|519.36|521.87|518.75|0
1650912640000|2022-04-25 18:50:40|522.07|518.95|522.18|519.06|522.18|519.06|522.07|518.95|0
1650912650000|2022-04-25 18:50:50|521.97|518.85|521.66|518.54|522.28|519.16|521.66|518.54|0
1650912660000|2022-04-25 18:51:00|521.05|517.93|522.28|519.16|522.28|519.16|521.05|517.93|0
1650912670000|2022-04-25 18:51:10|522.48|519.36|522.07|518.95|522.48|519.36|521.66|518.54|0
1650912680000|2022-04-25 18:51:20|522.59|519.47|522.48|519.36|522.59|519.47|522.28|519.16|0
1650912690000|2022-04-25 18:51:30|522.68|519.56|521.25|518.13|522.68|519.56|521.25|518.13|0
1650912700000|2022-04-25 18:51:40|521.56|518.44|521.97|518.85|522.28|519.16|521.56|518.44|0
1650912710000|2022-04-25 18:51:50|520.64|517.52|520.44|517.32|521.46|518.34|520.44|517.32|0
1650912720000|2022-04-25 18:52:00|520.23|517.11|520.03|516.91|520.23|517.11|520.03|516.91|0
1650912730000|2022-04-25 18:52:10|520.23|517.11|519.93|516.81|520.23|517.11|519.72|516.6|0
1650912740000|2022-04-25 18:52:20|519.82|516.7|520.84|517.72|521.05|517.93|519.82|516.7|0
1650912750000|2022-04-25 18:52:30|521.05|517.93|520.44|517.32|521.05|517.93|520.23|517.11|0
1650912760000|2022-04-25 18:52:40|520.64|517.52|520.03|516.91|520.64|517.52|520.03|516.91|0
1650912770000|2022-04-25 18:52:50|520.84|517.72|520.54|517.42|520.84|517.72|520.44|517.32|0
1650912780000|2022-04-25 18:53:00|520.44|517.32|519.01|515.89|520.44|517.32|519.01|515.89|0
1650912790000|2022-04-25 18:53:10|518.8|515.68|518.6|515.48|518.8|515.68|518.6|515.48|0
1650912800000|2022-04-25 18:53:20|518.8|515.68|518.19|515.07|518.8|515.68|518.19|515.07|0
1650912810000|2022-04-25 18:53:30|518.6|515.48|518.7|515.58|518.7|515.58|518.39|515.27|0
1650912820000|2022-04-25 18:53:40|519.82|516.7|518.6|515.48|520.03|516.91|518.6|515.48|0
1650912830000|2022-04-25 18:53:50|517.78|514.66|519.01|515.89|519.01|515.89|517.78|514.66|0
1650912840000|2022-04-25 18:54:00|518.6|515.48|518.3|515.18|519.01|515.89|518.3|515.18|0
1650912850000|2022-04-25 18:54:10|518.6|515.48|518.19|515.07|518.6|515.48|518.19|515.07|0
1650912860000|2022-04-25 18:54:20|517.78|514.66|518.19|515.07|518.19|515.07|517.78|514.66|0
1650912870000|2022-04-25 18:54:30|518.39|515.27|518.39|515.27|518.39|515.27|518.19|515.07|0
1650912880000|2022-04-25 18:54:40|518.19|515.07|517.37|514.25|518.19|515.07|517.37|514.25|0
1650912890000|2022-04-25 18:54:50|517.17|514.05|517.58|514.46|517.58|514.46|517.17|514.05|0
1650912900000|2022-04-25 18:55:00|517.17|514.05|517.78|514.66|517.78|514.66|517.17|514.05|0
1650912910000|2022-04-25 18:55:10|517.17|514.05|516.97|513.85|517.17|514.05|516.97|513.85|0
1650912920000|2022-04-25 18:55:20|517.37|514.25|517.37|514.25|517.78|514.66|517.37|514.25|0
1650912930000|2022-04-25 18:55:30|517.78|514.66|518.6|515.48|518.6|515.48|517.78|514.66|0
1650912940000|2022-04-25 18:55:40|518.39|515.27|518.19|515.07|518.39|515.27|518.19|515.07|0
1650912950000|2022-04-25 18:55:50|517.78|514.66|517.99|514.87|518.3|515.18|517.78|514.66|0
1650912960000|2022-04-25 18:56:00|518.39|515.27|519.01|515.89|519.01|515.89|518.39|515.27|0
1650912970000|2022-04-25 18:56:10|517.99|514.87|519.01|515.89|519.11|515.99|517.99|514.87|0
1650912980000|2022-04-25 18:56:20|519.62|516.5|519.41|516.29|519.62|516.5|519.21|516.09|0
1650912990000|2022-04-25 18:56:30|519.01|515.89|518.6|515.48|519.01|515.89|518.39|515.27|0
1650913000000|2022-04-25 18:56:40|519.21|516.09|519.62|516.5|519.62|516.5|519.21|516.09|0
1650913010000|2022-04-25 18:56:50|519.82|516.7|519.62|516.5|519.82|516.7|519.11|515.99|0
1650913020000|2022-04-25 18:57:00|519.21|516.09|519.82|516.7|519.82|516.7|519.21|516.09|0
1650913030000|2022-04-25 18:57:10|520.03|516.91|519.62|516.5|520.03|516.91|519.62|516.5|0
1650913040000|2022-04-25 18:57:20|519.21|516.09|519.82|516.7|520.23|517.11|519.21|516.09|0
1650913050000|2022-04-25 18:57:30|520.03|516.91|520.43|517.31|520.43|517.31|519.82|516.7|0
1650913060000|2022-04-25 18:57:40|520.64|517.52|522.07|518.95|522.07|518.95|520.64|517.52|0
1650913070000|2022-04-25 18:57:50|522.89|519.77|521.66|518.54|522.89|519.77|521.66|518.54|0
1650913080000|2022-04-25 18:58:00|521.86|518.74|520.58|517.46|522.68|519.56|520.58|517.46|0
1650913090000|2022-04-25 18:58:10|521.1|517.98|522.61|519.49|522.61|519.49|521.1|517.98|0
1650913100000|2022-04-25 18:58:20|523.13|520.01|524.05|520.93|524.05|520.93|523.13|520.01|0
1650913110000|2022-04-25 18:58:30|523.43|520.31|523.02|519.9|523.43|520.31|522.61|519.49|0
1650913120000|2022-04-25 18:58:40|523.64|520.52|523.43|520.31|523.64|520.52|523.43|520.31|0
1650913130000|2022-04-25 18:58:50|522.82|519.7|522.92|519.8|523.02|519.9|522.82|519.7|0
1650913140000|2022-04-25 18:59:00|523.85|520.73|524.87|521.75|524.87|521.75|523.85|520.73|0
1650913150000|2022-04-25 18:59:10|524.67|521.55|525.29|522.17|525.9|522.78|524.67|521.55|0
1650913160000|2022-04-25 18:59:20|525.6|522.48|525.29|522.17|525.9|522.78|525.29|522.17|0
1650913170000|2022-04-25 18:59:30|525.9|522.78|525.7|522.58|525.9|522.78|525.29|522.17|0
1650913180000|2022-04-25 18:59:40|525.49|522.37|525.08|521.96|525.49|522.37|525.08|521.96|0
1650913190000|2022-04-25 18:59:50|525.29|522.17|526.11|522.99|526.11|522.99|525.08|521.96|0
1650913200000|2022-04-25 19:00:00|525.9|522.78|525.7|522.58|526.11|522.99|525.7|522.58|0
1650913210000|2022-04-25 19:00:10|525.08|521.96|524.87|521.75|525.08|521.96|524.26|521.14|0
1650913220000|2022-04-25 19:00:20|525.08|521.96|526.32|523.2|526.32|523.2|525.08|521.96|0
1650913230000|2022-04-25 19:00:30|526.73|523.61|526.94|523.82|526.94|523.82|526.32|523.2|0
1650913240000|2022-04-25 19:00:40|526.52|523.4|525.9|522.78|526.52|523.4|525.9|522.78|0
1650913250000|2022-04-25 19:00:50|525.49|522.37|525.9|522.78|526.52|523.4|525.49|522.37|0
1650913260000|2022-04-25 19:01:00|525.7|522.58|528.38|525.26|528.38|525.26|525.7|522.58|0
1650913270000|2022-04-25 19:01:10|528.79|525.67|529.62|526.5|529.62|526.5|528.38|525.26|0
1650913280000|2022-04-25 19:01:20|528.79|525.67|529.52|526.4|529.52|526.4|528.79|525.67|0
1650913290000|2022-04-25 19:01:30|529.41|526.29|529.83|526.71|530.03|526.91|529.41|526.29|0
1650913300000|2022-04-25 19:01:40|529.21|526.09|529.83|526.71|530.03|526.91|529.21|526.09|0
1650913310000|2022-04-25 19:01:50|529.41|526.29|530.03|526.91|530.03|526.91|529.41|526.29|0
1650913320000|2022-04-25 19:02:00|530.24|527.12|530.65|527.53|530.86|527.74|530.24|527.12|0
1650913330000|2022-04-25 19:02:10|530.03|526.91|530.55|527.43|530.55|527.43|530.03|526.91|0
1650913340000|2022-04-25 19:02:20|530.86|527.74|530.03|526.91|530.86|527.74|530.03|526.91|0
1650913350000|2022-04-25 19:02:30|529.83|526.71|529.41|526.29|529.83|526.71|529.41|526.29|0
1650913360000|2022-04-25 19:02:40|529.31|526.19|530.45|527.33|530.65|527.53|529.31|526.19|0
1650913370000|2022-04-25 19:02:50|531.07|527.95|531.27|528.15|531.38|528.26|530.86|527.74|0
1650913380000|2022-04-25 19:03:00|530.86|527.74|531.48|528.36|531.48|528.36|530.86|527.74|0
1650913390000|2022-04-25 19:03:10|531.9|528.78|533.55|530.43|533.55|530.43|531.9|528.78|0
1650913400000|2022-04-25 19:03:20|533.76|530.64|535.42|532.3|535.42|532.3|533.76|530.64|0
1650913410000|2022-04-25 19:03:30|534.59|531.47|535.21|532.09|535.21|532.09|534.38|531.26|0
1650913420000|2022-04-25 19:03:40|535.01|531.89|534.7|531.58|535.42|532.3|534.7|531.58|0
1650913430000|2022-04-25 19:03:50|535.01|531.89|535.01|531.89|535.21|532.09|535.01|531.89|0
1650913440000|2022-04-25 19:04:00|535.21|532.09|537.29|534.17|537.29|534.17|535.21|532.09|0
1650913450000|2022-04-25 19:04:10|536.04|532.92|536.46|533.34|536.88|533.76|536.04|532.92|0
1650913460000|2022-04-25 19:04:20|537.29|534.17|537.4|534.28|537.4|534.28|536.88|533.76|0
1650913470000|2022-04-25 19:04:30|537.08|533.96|536.88|533.76|537.08|533.96|536.46|533.34|0
1650913480000|2022-04-25 19:04:40|536.46|533.34|536.04|532.92|536.46|533.34|536.04|532.92|0
1650913490000|2022-04-25 19:04:50|535.74|532.62|535.42|532.3|535.74|532.62|535.21|532.09|0
1650913500000|2022-04-25 19:05:00|534.7|531.58|535.21|532.09|535.21|532.09|534.7|531.58|0
1650913510000|2022-04-25 19:05:10|535.42|532.3|537.08|533.96|537.08|533.96|535.42|532.3|0
1650913520000|2022-04-25 19:05:20|537.4|534.28|536.67|533.55|537.4|534.28|536.67|533.55|0
1650913530000|2022-04-25 19:05:30|536.88|533.76|536.88|533.76|537.5|534.38|536.88|533.76|0
1650913540000|2022-04-25 19:05:40|536.67|533.55|534.8|531.68|536.67|533.55|534.8|531.68|0
1650913550000|2022-04-25 19:05:50|533.76|530.64|535.01|531.89|535.01|531.89|533.76|530.64|0
1650913560000|2022-04-25 19:06:00|534.59|531.47|535.21|532.09|535.21|532.09|534.38|531.26|0
1650913570000|2022-04-25 19:06:10|534.8|531.68|535.21|532.09|535.21|532.09|534.8|531.68|0
1650913580000|2022-04-25 19:06:20|535.63|532.51|535.32|532.2|535.63|532.51|535.01|531.89|0
1650913590000|2022-04-25 19:06:30|535.42|532.3|535.84|532.72|535.84|532.72|535.01|531.89|0
1650913600000|2022-04-25 19:06:40|536.04|532.92|537.08|533.96|537.08|533.96|536.04|532.92|0
1650913610000|2022-04-25 19:06:50|536.67|533.55|536.25|533.13|536.67|533.55|536.25|533.13|0
1650913620000|2022-04-25 19:07:00|535.84|532.72|536.25|533.13|536.88|533.76|535.84|532.72|0
1650913630000|2022-04-25 19:07:10|536.88|533.76|537.71|534.59|537.92|534.8|536.88|533.76|0
1650913640000|2022-04-25 19:07:20|538.33|535.21|538.54|535.42|538.54|535.42|537.92|534.8|0
1650913650000|2022-04-25 19:07:30|539.58|536.46|538.12|535|539.58|536.46|538.12|535|0
1650913660000|2022-04-25 19:07:40|537.71|534.59|537.29|534.17|537.71|534.59|537.29|534.17|0
1650913670000|2022-04-25 19:07:50|537.71|534.59|538.33|535.21|538.33|535.21|537.71|534.59|0
1650913680000|2022-04-25 19:08:00|539.16|536.04|538.54|535.42|539.16|536.04|538.44|535.32|0
1650913690000|2022-04-25 19:08:10|537.71|534.59|536.87|533.75|537.71|534.59|536.87|533.75|0
1650913700000|2022-04-25 19:08:20|537.08|533.96|537.91|534.79|537.91|534.79|537.08|533.96|0
1650913710000|2022-04-25 19:08:30|538.12|535|537.91|534.79|538.12|535|537.91|534.79|0
1650913720000|2022-04-25 19:08:40|537.71|534.59|537.71|534.59|537.71|534.59|537.5|534.38|0
1650913730000|2022-04-25 19:08:50|537.08|533.96|536.46|533.34|537.08|533.96|536.46|533.34|0
1650913740000|2022-04-25 19:09:00|536.25|533.13|537.19|534.07|537.71|534.59|536.25|533.13|0
1650913750000|2022-04-25 19:09:10|536.77|533.65|535.63|532.51|536.77|533.65|535.42|532.3|0
1650913760000|2022-04-25 19:09:20|536.15|533.03|536.57|533.45|536.87|533.75|536.15|533.03|0
1650913770000|2022-04-25 19:09:30|536.04|532.92|535.42|532.3|536.25|533.13|535.42|532.3|0
1650913780000|2022-04-25 19:09:40|534.59|531.47|534.59|531.47|534.59|531.47|534.28|531.16|0
1650913790000|2022-04-25 19:09:50|534.17|531.05|535.32|532.2|535.32|532.2|534.17|531.05|0
1650913800000|2022-04-25 19:10:00|535.84|532.72|536.04|532.92|536.04|532.92|535.84|532.72|0
1650913810000|2022-04-25 19:10:10|535.83|532.71|534.17|531.05|535.83|532.71|534.17|531.05|0
1650913820000|2022-04-25 19:10:20|534.38|531.26|535.63|532.51|535.63|532.51|534.38|531.26|0
1650913830000|2022-04-25 19:10:30|535.42|532.3|534.8|531.68|535.42|532.3|534.38|531.26|0
1650913840000|2022-04-25 19:10:40|534.38|531.26|534.17|531.05|534.8|531.68|534.17|531.05|0
1650913850000|2022-04-25 19:10:50|534.28|531.16|533.14|530.02|534.28|531.16|533.14|530.02|0
1650913860000|2022-04-25 19:11:00|533.76|530.64|531.79|528.67|533.76|530.64|531.48|528.36|0
1650913870000|2022-04-25 19:11:10|532.31|529.19|533.97|530.85|533.97|530.85|532.31|529.19|0
1650913880000|2022-04-25 19:11:20|535|531.88|534.8|531.68|535|531.88|534.17|531.05|0
1650913890000|2022-04-25 19:11:30|535.21|532.09|535|531.88|535.42|532.3|534.8|531.68|0
1650913900000|2022-04-25 19:11:40|534.38|531.26|533.76|530.64|534.38|531.26|533.76|530.64|0
1650913910000|2022-04-25 19:11:50|533.97|530.85|533.34|530.22|534.38|531.26|533.34|530.22|0
1650913920000|2022-04-25 19:12:00|532.93|529.81|533.34|530.22|533.55|530.43|532.72|529.6|0
1650913930000|2022-04-25 19:12:10|532.31|529.19|532.93|529.81|533.55|530.43|532.31|529.19|0
1650913940000|2022-04-25 19:12:20|532.72|529.6|532.93|529.81|533.14|530.02|532.72|529.6|0
1650913950000|2022-04-25 19:12:30|533.14|530.02|535|531.88|535.21|532.09|533.14|530.02|0
1650913960000|2022-04-25 19:12:40|534.8|531.68|534.38|531.26|534.8|531.68|533.34|530.22|0
1650913970000|2022-04-25 19:12:50|534.59|531.47|535|531.88|535|531.88|534.59|531.47|0
1650913980000|2022-04-25 19:13:00|535.63|532.51|535.42|532.3|535.63|532.51|535.21|532.09|0
1650913990000|2022-04-25 19:13:10|535.21|532.09|535.42|532.3|535.42|532.3|535.21|532.09|0
1650914000000|2022-04-25 19:13:20|534.38|531.26|533.55|530.43|534.38|531.26|533.55|530.43|0
1650914010000|2022-04-25 19:13:30|533.76|530.64|533.55|530.43|534.59|531.47|533.55|530.43|0
1650914020000|2022-04-25 19:13:40|533.97|530.85|533.34|530.22|533.97|530.85|533.34|530.22|0
1650914030000|2022-04-25 19:13:50|533.55|530.43|533.34|530.22|533.55|530.43|533.14|530.02|0
1650914040000|2022-04-25 19:14:00|533.76|530.64|532.93|529.81|533.76|530.64|532.51|529.39|0
1650914050000|2022-04-25 19:14:10|533.14|530.02|533.14|530.02|533.14|530.02|532.93|529.81|0
1650914060000|2022-04-25 19:14:20|532.51|529.39|533.55|530.43|533.55|530.43|532.1|528.98|0
1650914070000|2022-04-25 19:14:30|532.93|529.81|531.69|528.57|532.93|529.81|531.69|528.57|0
1650914080000|2022-04-25 19:14:40|532.1|528.98|532.31|529.19|532.31|529.19|532.1|528.98|0
1650914090000|2022-04-25 19:14:50|532.1|528.98|530.65|527.53|532.1|528.98|530.65|527.53|0
1650914100000|2022-04-25 19:15:00|529.62|526.5|528.38|525.26|530.44|527.32|528.38|525.26|0
1650914110000|2022-04-25 19:15:10|528.17|525.05|527.76|524.64|528.17|525.05|527.14|524.02|0
1650914120000|2022-04-25 19:15:20|528.17|525.05|529.41|526.29|529.62|526.5|528.17|525.05|0
1650914130000|2022-04-25 19:15:30|529.62|526.5|528.79|525.67|529.82|526.7|528.58|525.46|0
1650914140000|2022-04-25 19:15:40|527.96|524.84|526.31|523.19|527.96|524.84|526.31|523.19|0
1650914150000|2022-04-25 19:15:50|526.72|523.6|526.52|523.4|526.93|523.81|525.9|522.78|0
1650914160000|2022-04-25 19:16:00|525.9|522.78|525.9|522.78|525.9|522.78|525.28|522.16|0
1650914170000|2022-04-25 19:16:10|525.49|522.37|525.08|521.96|525.49|522.37|524.66|521.54|0
1650914180000|2022-04-25 19:16:20|524.87|521.75|525.28|522.16|525.28|522.16|524.87|521.75|0
1650914190000|2022-04-25 19:16:30|525.39|522.27|525.69|522.57|525.9|522.78|525.28|522.16|0
1650914200000|2022-04-25 19:16:40|526.11|522.99|524.66|521.54|526.31|523.19|524.66|521.54|0
1650914210000|2022-04-25 19:16:50|525.08|521.96|526.72|523.6|526.72|523.6|525.08|521.96|0
1650914220000|2022-04-25 19:17:00|526.52|523.4|526.93|523.81|527.14|524.02|526.52|523.4|0
1650914230000|2022-04-25 19:17:10|527.14|524.02|525.28|522.16|527.14|524.02|525.28|522.16|0
1650914240000|2022-04-25 19:17:20|524.87|521.75|525.08|521.96|525.28|522.16|524.87|521.75|0
1650914250000|2022-04-25 19:17:30|525.28|522.16|525.08|521.96|525.49|522.37|525.08|521.96|0
1650914260000|2022-04-25 19:17:40|525.49|522.37|525.28|522.16|525.49|522.37|525.08|521.96|0
1650914270000|2022-04-25 19:17:50|525.49|522.37|525.69|522.57|526.11|522.99|525.49|522.37|0
1650914280000|2022-04-25 19:18:00|524.66|521.54|525.18|522.06|525.18|522.06|524.66|521.54|0
1650914290000|2022-04-25 19:18:10|524.46|521.34|523.63|520.51|524.46|521.34|523.63|520.51|0
1650914300000|2022-04-25 19:18:20|524.25|521.13|522.81|519.69|524.25|521.13|522.81|519.69|0
1650914310000|2022-04-25 19:18:30|522.61|519.49|522.81|519.69|523.02|519.9|522.61|519.49|0
1650914320000|2022-04-25 19:18:40|523.02|519.9|522.51|519.39|523.02|519.9|522.3|519.18|0
1650914330000|2022-04-25 19:18:50|523.43|520.31|521.99|518.87|523.43|520.31|521.99|518.87|0
1650914340000|2022-04-25 19:19:00|522.19|519.07|522.61|519.49|522.61|519.49|521.78|518.66|0
1650914350000|2022-04-25 19:19:10|523.02|519.9|522.51|519.39|523.22|520.1|522.51|519.39|0
1650914360000|2022-04-25 19:19:20|522.4|519.28|521.78|518.66|522.4|519.28|521.78|518.66|0
1650914370000|2022-04-25 19:19:30|521.99|518.87|522.61|519.49|522.61|519.49|521.99|518.87|0
1650914380000|2022-04-25 19:19:40|522.81|519.69|521.78|518.66|523.02|519.9|521.78|518.66|0
1650914390000|2022-04-25 19:19:50|521.99|518.87|522.19|519.07|522.4|519.28|521.99|518.87|0
1650914400000|2022-04-25 19:20:00|521.58|518.46|519.94|516.82|521.58|518.46|519.94|516.82|0
1650914410000|2022-04-25 19:20:10|519.84|516.72|519.32|516.2|520.14|517.02|519.32|516.2|0
1650914420000|2022-04-25 19:20:20|519.12|516|519.12|516|519.12|516|518.71|515.59|0
1650914430000|2022-04-25 19:20:30|518.5|515.38|518.4|515.28|518.5|515.38|518.3|515.18|0
1650914440000|2022-04-25 19:20:40|518.09|514.97|518.2|515.08|518.3|515.18|517.89|514.77|0
1650914450000|2022-04-25 19:20:50|518.5|515.38|517.89|514.77|518.91|515.79|517.89|514.77|0
1650914460000|2022-04-25 19:21:00|517.68|514.56|517.79|514.67|517.79|514.67|517.48|514.36|0
1650914470000|2022-04-25 19:21:10|518.3|515.18|519.53|516.41|519.53|516.41|518.3|515.18|0
1650914480000|2022-04-25 19:21:20|519.32|516.2|519.73|516.61|519.73|516.61|519.32|516.2|0
1650914490000|2022-04-25 19:21:30|519.32|516.2|518.09|514.97|519.32|516.2|517.89|514.77|0
1650914500000|2022-04-25 19:21:40|517.89|514.77|518.71|515.59|518.71|515.59|517.89|514.77|0
1650914510000|2022-04-25 19:21:50|518.91|515.79|517.89|514.77|518.91|515.79|517.89|514.77|0
1650914520000|2022-04-25 19:22:00|518.09|514.97|517.27|514.15|518.09|514.97|517.27|514.15|0
1650914530000|2022-04-25 19:22:10|516.86|513.74|516.86|513.74|517.07|513.95|516.86|513.74|0
1650914540000|2022-04-25 19:22:20|516.97|513.85|516.45|513.33|516.97|513.85|516.45|513.33|0
1650914550000|2022-04-25 19:22:30|515.43|512.31|515.64|512.52|515.64|512.52|515.43|512.31|0
1650914560000|2022-04-25 19:22:40|515.54|512.42|515.43|512.31|515.54|512.42|514.61|511.49|0
1650914570000|2022-04-25 19:22:50|515.64|512.52|515.43|512.31|515.64|512.52|515.43|512.31|0
1650914580000|2022-04-25 19:23:00|515.33|512.21|515.02|511.9|515.33|512.21|514.82|511.7|0
1650914590000|2022-04-25 19:23:10|514.82|511.7|514.21|511.09|514.82|511.7|514.21|511.09|0
1650914600000|2022-04-25 19:23:20|514|510.88|514.61|511.49|514.61|511.49|514|510.88|0
1650914610000|2022-04-25 19:23:30|514.41|511.29|514.21|511.09|514.41|511.29|513.59|510.47|0
1650914620000|2022-04-25 19:23:40|513.8|510.68|512.78|509.66|513.8|510.68|512.78|509.66|0
1650914630000|2022-04-25 19:23:50|512.98|509.86|514.38|511.26|514.38|511.26|512.98|509.86|0
1650914640000|2022-04-25 19:24:00|514.59|511.47|515.51|512.39|515.51|512.39|514.59|511.47|0
1650914650000|2022-04-25 19:24:10|515.2|512.08|513.98|510.86|515.2|512.08|513.98|510.86|0
1650914660000|2022-04-25 19:24:20|514.18|511.06|513.98|510.86|514.59|511.47|513.98|510.86|0
1650914670000|2022-04-25 19:24:30|514.09|510.97|514.59|511.47|514.59|511.47|514.09|510.97|0
1650914680000|2022-04-25 19:24:40|514.18|511.06|512.55|509.43|514.18|511.06|512.55|509.43|0
1650914690000|2022-04-25 19:24:50|512.96|509.84|513.37|510.25|513.57|510.45|512.96|509.84|0
1650914700000|2022-04-25 19:25:00|512.34|509.22|511.73|508.61|512.34|509.22|511.73|508.61|0
1650914710000|2022-04-25 19:25:10|511.84|508.72|511.32|508.2|511.93|508.81|511.32|508.2|0
1650914720000|2022-04-25 19:25:20|511.12|508|511.32|508.2|511.32|508.2|510.91|507.79|0
1650914730000|2022-04-25 19:25:30|511.73|508.61|510.71|507.59|511.73|508.61|510.71|507.59|0
1650914740000|2022-04-25 19:25:40|510.51|507.39|511.12|508|511.12|508|510.51|507.39|0
1650914750000|2022-04-25 19:25:50|510.91|507.79|511.93|508.81|511.93|508.81|510.91|507.79|0
1650914760000|2022-04-25 19:26:00|512.34|509.22|511.12|508|512.34|509.22|511.12|508|0
1650914770000|2022-04-25 19:26:10|511.32|508.2|511.53|508.41|511.53|508.41|510.71|507.59|0
1650914780000|2022-04-25 19:26:20|511.43|508.31|511.73|508.61|511.93|508.81|511.32|508.2|0
1650914790000|2022-04-25 19:26:30|512.75|509.63|514.39|511.27|514.39|511.27|512.75|509.63|0
1650914800000|2022-04-25 19:26:40|513.77|510.65|513.98|510.86|514.39|511.27|513.77|510.65|0
1650914810000|2022-04-25 19:26:50|514.18|511.06|514.59|511.47|515|511.88|514.18|511.06|0
1650914820000|2022-04-25 19:27:00|514.8|511.68|517.26|514.14|517.26|514.14|514.8|511.68|0
1650914830000|2022-04-25 19:27:10|517.46|514.34|518.29|515.17|518.29|515.17|517.46|514.34|0
1650914840000|2022-04-25 19:27:20|518.7|515.58|519.11|515.99|519.72|516.6|518.7|515.58|0
1650914850000|2022-04-25 19:27:30|519.52|516.4|519.31|516.19|519.52|516.4|519.31|516.19|0
1650914860000|2022-04-25 19:27:40|519.52|516.4|519.72|516.6|519.72|516.6|519.52|516.4|0
1650914870000|2022-04-25 19:27:50|520.55|517.43|520.14|517.02|520.55|517.43|520.14|517.02|0
1650914880000|2022-04-25 19:28:00|519.31|516.19|519.11|515.99|519.31|516.19|518.9|515.78|0
1650914890000|2022-04-25 19:28:10|518.49|515.37|519.11|515.99|519.11|515.99|518.49|515.37|0
1650914900000|2022-04-25 19:28:20|519.31|516.19|520.13|517.01|520.13|517.01|519.31|516.19|0
1650914910000|2022-04-25 19:28:30|519.31|516.19|519.01|515.89|519.31|516.19|519.01|515.89|0
1650914920000|2022-04-25 19:28:40|519.11|515.99|518.9|515.78|519.11|515.99|518.9|515.78|0
1650914930000|2022-04-25 19:28:50|518.28|515.16|515.62|512.5|518.28|515.16|515.41|512.29|0
1650914940000|2022-04-25 19:29:00|515.21|512.09|517.46|514.34|517.46|514.34|515.21|512.09|0
1650914950000|2022-04-25 19:29:10|517.67|514.55|516.03|512.91|517.67|514.55|516.03|512.91|0
1650914960000|2022-04-25 19:29:20|515|511.88|514.18|511.06|515.21|512.09|514.18|511.06|0
1650914970000|2022-04-25 19:29:30|513.06|509.94|512.96|509.84|513.36|510.24|512.96|509.84|0
1650914980000|2022-04-25 19:29:40|513.16|510.04|511.12|508|513.16|510.04|511.12|508|0
1650914990000|2022-04-25 19:29:50|511.52|508.4|510.1|506.98|511.52|508.4|510.1|506.98|0
1650915000000|2022-04-25 19:30:00|510.91|507.79|511.32|508.2|511.93|508.81|510.91|507.79|0
1650915010000|2022-04-25 19:30:10|511.52|508.4|513.16|510.04|513.16|510.04|511.22|508.1|0
1650915020000|2022-04-25 19:30:20|513.77|510.65|512.75|509.63|513.77|510.65|512.75|509.63|0
1650915030000|2022-04-25 19:30:30|510.3|507.18|509.48|506.36|510.3|507.18|509.48|506.36|0
1650915040000|2022-04-25 19:30:40|510.3|507.18|510|506.88|510.3|507.18|509.48|506.36|0
1650915050000|2022-04-25 19:30:50|510.3|507.18|509.69|506.57|510.41|507.29|509.69|506.57|0
1650915060000|2022-04-25 19:31:00|510.5|507.38|510.3|507.18|510.5|507.38|509.89|506.77|0
1650915070000|2022-04-25 19:31:10|510.1|506.98|509.89|506.77|510.1|506.98|509.89|506.77|0
1650915080000|2022-04-25 19:31:20|510.3|507.18|509.89|506.77|510.3|507.18|509.89|506.77|0
1650915090000|2022-04-25 19:31:30|510.5|507.38|510.5|507.38|510.5|507.38|510.3|507.18|0
1650915100000|2022-04-25 19:31:40|512.14|509.02|511.73|508.61|512.14|509.02|511.32|508.2|0
1650915110000|2022-04-25 19:31:50|510.1|506.98|509.48|506.36|511.32|508.2|509.48|506.36|0
1650915120000|2022-04-25 19:32:00|509.28|506.16|508.46|505.34|509.69|506.57|508.46|505.34|0
1650915130000|2022-04-25 19:32:10|509.48|506.36|509.89|506.77|510.1|506.98|509.48|506.36|0
1650915140000|2022-04-25 19:32:20|509.48|506.36|509.69|506.57|510.1|506.98|509.08|505.96|0
1650915150000|2022-04-25 19:32:30|510.5|507.38|511.12|508|511.12|508|510.5|507.38|0
1650915160000|2022-04-25 19:32:40|511.73|508.61|511.12|508|511.73|508.61|510.91|507.79|0
1650915170000|2022-04-25 19:32:50|510.91|507.79|510.5|507.38|510.91|507.79|510.5|507.38|0
1650915180000|2022-04-25 19:33:00|510.09|506.97|511.12|508|511.12|508|510.09|506.97|0
1650915190000|2022-04-25 19:33:10|509.48|506.36|509.89|506.77|509.89|506.77|509.48|506.36|0
1650915200000|2022-04-25 19:33:20|510.09|506.97|511.12|508|511.12|508|510.09|506.97|0
1650915210000|2022-04-25 19:33:30|511.52|508.4|511.73|508.61|511.73|508.61|511.52|508.4|0
1650915220000|2022-04-25 19:33:40|512.14|509.02|510.3|507.18|512.14|509.02|509.69|506.57|0
1650915230000|2022-04-25 19:33:50|511.12|508|509.69|506.57|511.32|508.2|509.69|506.57|0
1650915240000|2022-04-25 19:34:00|509.89|506.77|509.48|506.36|509.89|506.77|509.48|506.36|0
1650915250000|2022-04-25 19:34:10|509.89|506.77|509.08|505.96|509.89|506.77|509.08|505.96|0
1650915260000|2022-04-25 19:34:20|509.28|506.16|510.2|507.08|510.2|507.08|509.08|505.96|0
1650915270000|2022-04-25 19:34:30|510.5|507.38|511.11|507.99|511.11|507.99|510.5|507.38|0
1650915280000|2022-04-25 19:34:40|511.32|508.2|510.09|506.97|511.32|508.2|510.09|506.97|0
1650915290000|2022-04-25 19:34:50|509.69|506.57|509.69|506.57|509.89|506.77|509.69|506.57|0
1650915300000|2022-04-25 19:35:00|510.91|507.79|509.89|506.77|510.91|507.79|509.89|506.77|0
1650915310000|2022-04-25 19:35:10|509.69|506.57|509.07|505.95|509.89|506.77|509.07|505.95|0
1650915320000|2022-04-25 19:35:20|508.87|505.75|508.26|505.14|509.38|506.26|508.26|505.14|0
1650915330000|2022-04-25 19:35:30|507.24|504.12|507.45|504.33|507.45|504.33|507.04|503.92|0
1650915340000|2022-04-25 19:35:40|507.04|503.92|507.04|503.92|507.65|504.53|507.04|503.92|0
1650915350000|2022-04-25 19:35:50|507.45|504.33|507.14|504.02|507.45|504.33|507.14|504.02|0
1650915360000|2022-04-25 19:36:00|507.04|503.92|506.83|503.71|507.04|503.92|506.83|503.71|0
1650915370000|2022-04-25 19:36:10|507.04|503.92|507.04|503.92|507.24|504.12|507.04|503.92|0
1650915380000|2022-04-25 19:36:20|506.83|503.71|508.26|505.14|508.26|505.14|506.83|503.71|0
1650915390000|2022-04-25 19:36:30|507.85|504.73|506.83|503.71|507.85|504.73|506.83|503.71|0
1650915400000|2022-04-25 19:36:40|507.04|503.92|506.63|503.51|507.04|503.92|506.63|503.51|0
1650915410000|2022-04-25 19:36:50|506.83|503.71|505.61|502.49|506.83|503.71|505.41|502.29|0
1650915420000|2022-04-25 19:37:00|505.21|502.09|505.01|501.89|505.21|502.09|505.01|501.89|0
1650915430000|2022-04-25 19:37:10|505.41|502.29|506.43|503.31|506.43|503.31|505.01|501.89|0
1650915440000|2022-04-25 19:37:20|506.02|502.9|505.61|502.49|506.02|502.9|505.61|502.49|0
1650915450000|2022-04-25 19:37:30|505.21|502.09|504.6|501.48|505.21|502.09|504.4|501.28|0
1650915460000|2022-04-25 19:37:40|504.19|501.07|504.4|501.28|504.4|501.28|504.19|501.07|0
1650915470000|2022-04-25 19:37:50|505|501.88|505.41|502.29|505.61|502.49|504.8|501.68|0
1650915480000|2022-04-25 19:38:00|505.21|502.09|505.82|502.7|505.82|502.7|505.21|502.09|0
1650915490000|2022-04-25 19:38:10|504.8|501.68|504.6|501.48|504.8|501.68|504.6|501.48|0
1650915500000|2022-04-25 19:38:20|505|501.88|504.5|501.38|505.21|502.09|504.5|501.38|0
1650915510000|2022-04-25 19:38:30|505.21|502.09|503.58|500.46|505.21|502.09|503.38|500.26|0
1650915520000|2022-04-25 19:38:40|504.19|501.07|503.58|500.46|504.19|501.07|503.58|500.46|0
1650915530000|2022-04-25 19:38:50|503.99|500.87|504.19|501.07|504.19|501.07|503.99|500.87|0
1650915540000|2022-04-25 19:39:00|503.58|500.46|504.19|501.07|504.4|501.28|503.58|500.46|0
1650915550000|2022-04-25 19:39:10|503.79|500.67|504.44|501.32|504.44|501.32|503.58|500.46|0
1650915560000|2022-04-25 19:39:20|504.85|501.73|504.85|501.73|504.85|501.73|504.04|500.92|0
1650915570000|2022-04-25 19:39:30|504.65|501.53|502.06|498.94|504.85|501.73|502.06|498.94|0
1650915580000|2022-04-25 19:39:40|501.86|498.74|502.58|499.46|502.58|499.46|501.86|498.74|0
1650915590000|2022-04-25 19:39:50|502.79|499.67|503.6|500.48|504.01|500.89|502.79|499.67|0
1650915600000|2022-04-25 19:40:00|503.4|500.28|503.4|500.28|503.4|500.28|503.4|500.28|0
1650915610000|2022-04-25 19:40:10|502.58|499.46|503.4|500.28|503.6|500.48|502.18|499.06|0
1650915620000|2022-04-25 19:40:20|502.79|499.67|502.58|499.46|502.99|499.87|502.58|499.46|0
1650915630000|2022-04-25 19:40:30|502.79|499.67|503.8|500.68|503.8|500.68|502.79|499.67|0
1650915640000|2022-04-25 19:40:40|503.4|500.28|502.38|499.26|503.4|500.28|502.38|499.26|0
1650915650000|2022-04-25 19:40:50|502.58|499.46|502.58|499.46|502.79|499.67|501.97|498.85|0
1650915660000|2022-04-25 19:41:00|501.97|498.85|502.18|499.06|502.38|499.26|501.97|498.85|0
1650915670000|2022-04-25 19:41:10|501.97|498.85|502.99|499.87|502.99|499.87|501.97|498.85|0
1650915680000|2022-04-25 19:41:20|502.79|499.67|502.38|499.26|502.79|499.67|502.38|499.26|0
1650915690000|2022-04-25 19:41:30|502.58|499.46|502.79|499.67|502.79|499.67|502.38|499.26|0
1650915700000|2022-04-25 19:41:40|503.6|500.48|505.23|502.11|505.23|502.11|503.6|500.48|0
1650915710000|2022-04-25 19:41:50|505.84|502.72|505.64|502.52|505.84|502.72|505.64|502.52|0
1650915720000|2022-04-25 19:42:00|504.82|501.7|505.23|502.11|505.23|502.11|504.62|501.5|0
1650915730000|2022-04-25 19:42:10|505.43|502.31|506.86|503.74|506.86|503.74|505.43|502.31|0
1650915740000|2022-04-25 19:42:20|507.67|504.55|508.7|505.58|508.7|505.58|507.67|504.55|0
1650915750000|2022-04-25 19:42:30|508.49|505.37|508.7|505.58|509.1|505.98|508.29|505.17|0
1650915760000|2022-04-25 19:42:40|509.1|505.98|510.54|507.42|510.54|507.42|509.01|505.89|0
1650915770000|2022-04-25 19:42:50|511.15|508.03|510.13|507.01|511.15|508.03|510.13|507.01|0
1650915780000|2022-04-25 19:43:00|510.33|507.21|510.13|507.01|510.74|507.62|510.13|507.01|0
1650915790000|2022-04-25 19:43:10|509.92|506.8|508.7|505.58|509.92|506.8|508.7|505.58|0
1650915800000|2022-04-25 19:43:20|509.1|505.98|506.65|503.53|509.1|505.98|506.65|503.53|0
1650915810000|2022-04-25 19:43:30|506.25|503.13|506.25|503.13|506.45|503.33|506.04|502.92|0
1650915820000|2022-04-25 19:43:40|505.43|502.31|504.21|501.09|505.84|502.72|504.21|501.09|0
1650915830000|2022-04-25 19:43:50|504.62|501.5|503.4|500.28|504.82|501.7|503.4|500.28|0
1650915840000|2022-04-25 19:44:00|502.79|499.67|502.18|499.06|502.79|499.67|502.18|499.06|0
1650915850000|2022-04-25 19:44:10|501.36|498.24|501.16|498.04|501.57|498.45|501.16|498.04|0
1650915860000|2022-04-25 19:44:20|500.96|497.84|500.55|497.43|500.96|497.84|500.55|497.43|0
1650915870000|2022-04-25 19:44:30|500.35|497.23|500.75|497.63|501.16|498.04|500.35|497.23|0
1650915880000|2022-04-25 19:44:40|502.58|499.46|501.77|498.65|502.58|499.46|501.77|498.65|0
1650915890000|2022-04-25 19:44:50|501.97|498.85|501.57|498.45|501.97|498.85|501.57|498.45|0
1650915900000|2022-04-25 19:45:00|501.77|498.65|500.75|497.63|501.77|498.65|500.75|497.63|0
1650915910000|2022-04-25 19:45:10|500.55|497.43|500.55|497.43|501.57|498.45|500.55|497.43|0
1650915920000|2022-04-25 19:45:20|501.36|498.24|500.75|497.63|501.36|498.24|499.74|496.62|0
1650915930000|2022-04-25 19:45:30|500.15|497.03|501.36|498.24|501.36|498.24|499.94|496.82|0
1650915940000|2022-04-25 19:45:40|501.16|498.04|501.36|498.24|501.36|498.24|500.75|497.63|0
1650915950000|2022-04-25 19:45:50|502.78|499.66|503.6|500.48|503.6|500.48|502.78|499.66|0
1650915960000|2022-04-25 19:46:00|504.41|501.29|503.8|500.68|504.41|501.29|503.19|500.07|0
1650915970000|2022-04-25 19:46:10|504.21|501.09|503.6|500.48|504.62|501.5|503.6|500.48|0
1650915980000|2022-04-25 19:46:20|503.19|500.07|502.78|499.66|503.19|500.07|502.78|499.66|0
1650915990000|2022-04-25 19:46:30|503.3|500.18|501.57|498.45|503.3|500.18|501.57|498.45|0
1650916000000|2022-04-25 19:46:40|501.36|498.24|501.97|498.85|502.17|499.05|501.36|498.24|0
1650916010000|2022-04-25 19:46:50|501.77|498.65|501.57|498.45|501.77|498.65|501.36|498.24|0
1650916020000|2022-04-25 19:47:00|501.36|498.24|500.55|497.43|501.36|498.24|500.55|497.43|0
1650916030000|2022-04-25 19:47:10|500.75|497.63|501.57|498.45|501.57|498.45|500.55|497.43|0
1650916040000|2022-04-25 19:47:20|501.26|498.14|500.14|497.02|501.26|498.14|500.14|497.02|0
1650916050000|2022-04-25 19:47:30|499.94|496.82|499.54|496.42|499.94|496.82|499.54|496.42|0
1650916060000|2022-04-25 19:47:40|500.35|497.23|499.94|496.82|500.35|497.23|499.94|496.82|0
1650916070000|2022-04-25 19:47:50|499.74|496.62|501.36|498.24|501.77|498.65|499.74|496.62|0
1650916080000|2022-04-25 19:48:00|501.16|498.04|500.96|497.84|501.97|498.85|500.96|497.84|0
1650916090000|2022-04-25 19:48:10|500.55|497.43|500.96|497.84|500.96|497.84|500.25|497.13|0
1650916100000|2022-04-25 19:48:20|501.16|498.04|500.35|497.23|501.16|498.04|500.14|497.02|0
1650916110000|2022-04-25 19:48:30|500.14|497.02|501.16|498.04|501.16|498.04|500.14|497.02|0
1650916120000|2022-04-25 19:48:40|502.58|499.46|504|500.88|504|500.88|502.58|499.46|0
1650916130000|2022-04-25 19:48:50|503.8|500.68|504.11|500.99|504.61|501.49|503.8|500.68|0
1650916140000|2022-04-25 19:49:00|504.82|501.7|507.26|504.14|507.47|504.35|504.82|501.7|0
1650916150000|2022-04-25 19:49:10|507.06|503.94|507.26|504.14|507.26|504.14|507.06|503.94|0
1650916160000|2022-04-25 19:49:20|507.88|504.76|508.08|504.96|508.08|504.96|507.67|504.55|0
1650916170000|2022-04-25 19:49:30|508.29|505.17|507.67|504.55|508.29|505.17|507.26|504.14|0
1650916180000|2022-04-25 19:49:40|508.08|504.96|507.06|503.94|508.08|504.96|507.06|503.94|0
1650916190000|2022-04-25 19:49:50|507.67|504.55|504.92|501.8|507.67|504.55|504.92|501.8|0
1650916200000|2022-04-25 19:50:00|505.43|502.31|506.65|503.53|506.65|503.53|503.6|500.48|0
1650916210000|2022-04-25 19:50:10|508.08|504.96|509.51|506.39|510.33|507.21|508.08|504.96|0
1650916220000|2022-04-25 19:50:20|509.1|505.98|509.1|505.98|509.31|506.19|508.9|505.78|0
1650916230000|2022-04-25 19:50:30|508.28|505.16|507.26|504.14|508.49|505.37|507.26|504.14|0
1650916240000|2022-04-25 19:50:40|506.24|503.12|506.45|503.33|507.06|503.94|506.24|503.12|0
1650916250000|2022-04-25 19:50:50|505.43|502.31|502.99|499.87|505.63|502.51|502.99|499.87|0
1650916260000|2022-04-25 19:51:00|503.6|500.48|504|500.88|504|500.88|503.19|500.07|0
1650916270000|2022-04-25 19:51:10|504.61|501.49|503.19|500.07|505.22|502.1|503.19|500.07|0
1650916280000|2022-04-25 19:51:20|501.77|498.65|501.77|498.65|502.38|499.26|501.77|498.65|0
1650916290000|2022-04-25 19:51:30|501.56|498.44|501.97|498.85|501.97|498.85|501.56|498.44|0
1650916300000|2022-04-25 19:51:40|501.36|498.24|501.36|498.24|501.36|498.24|500.96|497.84|0
1650916310000|2022-04-25 19:51:50|501.56|498.44|501.16|498.04|501.56|498.44|501.16|498.04|0
1650916320000|2022-04-25 19:52:00|501.77|498.65|501.77|498.65|501.77|498.65|501.16|498.04|0
1650916330000|2022-04-25 19:52:10|501.56|498.44|501.56|498.44|501.56|498.44|500.75|497.63|0
1650916340000|2022-04-25 19:52:20|501.97|498.85|500.75|497.63|501.97|498.85|500.75|497.63|0
1650916350000|2022-04-25 19:52:30|500.55|497.43|499.94|496.82|500.55|497.43|499.94|496.82|0
1650916360000|2022-04-25 19:52:40|499.54|496.42|499.64|496.52|499.64|496.52|499.54|496.42|0
1650916370000|2022-04-25 19:52:50|500.55|497.43|499.24|496.12|500.95|497.83|499.24|496.12|0
1650916380000|2022-04-25 19:53:00|499.74|496.62|499.94|496.82|501.56|498.44|499.74|496.62|0
1650916390000|2022-04-25 19:53:10|499.74|496.62|499.13|496.01|499.74|496.62|499.13|496.01|0
1650916400000|2022-04-25 19:53:20|499.74|496.62|500.35|497.23|500.55|497.43|499.74|496.62|0
1650916410000|2022-04-25 19:53:30|500.75|497.63|501.16|498.04|501.16|498.04|500.75|497.63|0
1650916420000|2022-04-25 19:53:40|500.75|497.63|500.55|497.43|500.75|497.63|499.74|496.62|0
1650916430000|2022-04-25 19:53:50|500.14|497.02|499.53|496.41|500.95|497.83|499.53|496.41|0
1650916440000|2022-04-25 19:54:00|499.94|496.82|499.74|496.62|499.94|496.82|499.53|496.41|0
1650916450000|2022-04-25 19:54:10|499.33|496.21|499.53|496.41|500.14|497.02|499.33|496.21|0
1650916460000|2022-04-25 19:54:20|498.72|495.6|499.53|496.41|499.53|496.41|498.72|495.6|0
1650916470000|2022-04-25 19:54:30|499.74|496.62|499.53|496.41|499.74|496.62|499.53|496.41|0
1650916480000|2022-04-25 19:54:40|498.72|495.6|498.72|495.6|499.33|496.21|498.32|495.2|0
1650916490000|2022-04-25 19:54:50|498.52|495.4|498.72|495.6|499.13|496.01|498.52|495.4|0
1650916500000|2022-04-25 19:55:00|499.53|496.41|499.53|496.41|499.94|496.82|498.93|495.81|0
1650916510000|2022-04-25 19:55:10|501.16|498.04|500.75|497.63|501.16|498.04|499.74|496.62|0
1650916520000|2022-04-25 19:55:20|500.95|497.83|502.17|499.05|502.17|499.05|500.95|497.83|0
1650916530000|2022-04-25 19:55:30|502.38|499.26|501.77|498.65|502.58|499.46|501.77|498.65|0
1650916540000|2022-04-25 19:55:40|501.36|498.24|500.95|497.83|501.36|498.24|500.95|497.83|0
1650916550000|2022-04-25 19:55:50|500.55|497.43|501.56|498.44|501.56|498.44|500.55|497.43|0
1650916560000|2022-04-25 19:56:00|501.97|498.85|502.98|499.86|503.39|500.27|501.97|498.85|0
1650916570000|2022-04-25 19:56:10|502.78|499.66|501.97|498.85|502.78|499.66|501.97|498.85|0
1650916580000|2022-04-25 19:56:20|502.78|499.66|503.19|500.07|503.19|500.07|502.78|499.66|0
1650916590000|2022-04-25 19:56:30|502.78|499.66|503.39|500.27|503.8|500.68|502.78|499.66|0
1650916600000|2022-04-25 19:56:40|504|500.88|503.39|500.27|504|500.88|503.39|500.27|0
1650916610000|2022-04-25 19:56:50|504|500.88|502.58|499.46|504|500.88|502.58|499.46|0
1650916620000|2022-04-25 19:57:00|502.48|499.36|502.58|499.46|502.58|499.46|501.16|498.04|0
1650916630000|2022-04-25 19:57:10|501.77|498.65|501.36|498.24|501.77|498.65|500.75|497.63|0
1650916640000|2022-04-25 19:57:20|502.17|499.05|501.16|498.04|502.17|499.05|501.16|498.04|0
1650916650000|2022-04-25 19:57:30|500.95|497.83|500.95|497.83|501.56|498.44|500.95|497.83|0
1650916660000|2022-04-25 19:57:40|500.75|497.63|500.55|497.43|500.75|497.63|500.55|497.43|0
1650916670000|2022-04-25 19:57:50|501.56|498.44|501.36|498.24|501.56|498.44|501.16|498.04|0
1650916680000|2022-04-25 19:58:00|500.95|497.83|501.16|498.04|501.16|498.04|500.75|497.63|0
1650916690000|2022-04-25 19:58:10|500.75|497.63|501.77|498.65|501.77|498.65|499.94|496.82|0
1650916700000|2022-04-25 19:58:20|500.14|497.02|500.14|497.02|500.34|497.22|500.14|497.02|0
1650916710000|2022-04-25 19:58:30|500.95|497.83|500.34|497.22|500.95|497.83|500.14|497.02|0
1650916720000|2022-04-25 19:58:40|499.64|496.52|500.75|497.63|500.75|497.63|499.64|496.52|0
1650916730000|2022-04-25 19:58:50|501.36|498.24|499.74|496.62|501.36|498.24|499.74|496.62|0
1650916740000|2022-04-25 19:59:00|500.75|497.63|500.75|497.63|500.75|497.63|500.14|497.02|0
1650916750000|2022-04-25 19:59:10|500.95|497.83|502.37|499.25|502.37|499.25|500.95|497.83|0
1650916760000|2022-04-25 19:59:20|502.78|499.66|502.17|499.05|502.78|499.66|502.17|499.05|0
1650916770000|2022-04-25 19:59:30|501.97|498.85|500.95|497.83|501.97|498.85|500.95|497.83|0
1650916780000|2022-04-25 19:59:40|500.75|497.63|498.32|495.2|500.75|497.63|498.32|495.2|0
1650916790000|2022-04-25 19:59:50|498.72|495.6|498.72|495.6|499.13|496.01|498.52|495.4|0
1650916800000|2022-04-25 20:00:00|499.33|496.21|499.33|496.21|499.33|496.21|499.33|496.21|0
1650916810000|2022-04-25 20:00:10|498.92|495.8|501.16|498.04|501.16|498.04|498.92|495.8|0
1650916820000|2022-04-25 20:00:20|501.76|498.64|499.53|496.41|501.76|498.64|499.53|496.41|0
1650916830000|2022-04-25 20:00:30|498.92|495.8|498.92|495.8|499.74|496.62|498.92|495.8|0
1650916840000|2022-04-25 20:00:40|498.11|494.99|497.71|494.59|498.11|494.99|497.71|494.59|0
1650916850000|2022-04-25 20:00:50|497.51|494.39|497.51|494.39|497.51|494.39|497.31|494.19|0
1650916860000|2022-04-25 20:01:00|497.31|494.19|497.1|493.98|497.51|494.39|497.1|493.98|0
1650916870000|2022-04-25 20:01:10|496.5|493.38|496.9|493.78|496.9|493.78|496.5|493.38|0
1650916880000|2022-04-25 20:01:20|496.5|493.38|496.9|493.78|496.9|493.78|496.5|493.38|0
1650916890000|2022-04-25 20:01:30|497.1|493.98|497.31|494.19|497.31|494.19|497.1|493.98|0
1650916900000|2022-04-25 20:01:40|497.71|494.59|496.5|493.38|497.71|494.59|496.5|493.38|0
1650916910000|2022-04-25 20:01:50|496.7|493.58|497.1|493.98|497.3|494.18|496.7|493.58|0
1650916920000|2022-04-25 20:02:00|496.9|493.78|497.3|494.18|497.3|494.18|496.9|493.78|0
1650916930000|2022-04-25 20:02:10|497.1|493.98|497.1|493.98|497.1|493.98|497.1|493.98|0
1650916940000|2022-04-25 20:02:20|497.3|494.18|497.51|494.39|497.51|494.39|497.1|493.98|0
1650916950000|2022-04-25 20:02:30|497.91|494.79|497.87|494.75|497.91|494.79|497.71|494.59|0
1650916960000|2022-04-25 20:02:40|498.48|495.36|498.48|495.36|498.48|495.36|497.87|494.75|0
1650916970000|2022-04-25 20:02:50|497.87|494.75|497.57|494.45|497.87|494.75|497.57|494.45|0
1650916980000|2022-04-25 20:03:00|497.67|494.55|497.67|494.55|497.67|494.55|497.46|494.34|0
1650916990000|2022-04-25 20:03:10|497.46|494.34|497.46|494.34|497.67|494.55|497.46|494.34|0
1650917000000|2022-04-25 20:03:20|497.67|494.55|497.67|494.55|497.87|494.75|497.46|494.34|0
1650917010000|2022-04-25 20:03:30|497.87|494.75|497.67|494.55|497.87|494.75|497.67|494.55|0
1650917020000|2022-04-25 20:03:40|497.87|494.75|497.46|494.34|497.87|494.75|497.46|494.34|0
1650917030000|2022-04-25 20:03:50|497.06|493.94|497.26|494.14|497.26|494.14|497.06|493.94|0
1650917040000|2022-04-25 20:04:00|497.46|494.34|497.67|494.55|497.67|494.55|497.46|494.34|0
1650917050000|2022-04-25 20:04:10|497.57|494.45|497.26|494.14|497.57|494.45|497.26|494.14|0
1650917060000|2022-04-25 20:04:20|497.46|494.34|497.26|494.14|497.46|494.34|497.26|494.14|0
1650917070000|2022-04-25 20:04:30|497.67|494.55|497.57|494.45|497.67|494.55|497.57|494.45|0
1650917080000|2022-04-25 20:04:40|497.46|494.34|497.87|494.75|497.87|494.75|497.46|494.34|0
1650917090000|2022-04-25 20:04:50|498.27|495.15|498.27|495.15|498.27|495.15|498.27|495.15|0
1650917100000|2022-04-25 20:05:00|498.68|495.56|498.47|495.35|498.68|495.56|498.47|495.35|0
1650917110000|2022-04-25 20:05:10|498.58|495.46|499.28|496.16|499.28|496.16|498.58|495.46|0
1650917120000|2022-04-25 20:05:20|498.98|495.86|499.08|495.96|499.08|495.96|498.88|495.76|0
1650917130000|2022-04-25 20:05:30|499.28|496.16|499.08|495.96|499.28|496.16|498.68|495.56|0
1650917140000|2022-04-25 20:05:40|498.68|495.56|498.78|495.66|498.88|495.76|498.68|495.56|0
1650917150000|2022-04-25 20:05:50|498.47|495.35|498.47|495.35|498.68|495.56|498.27|495.15|0
1650917160000|2022-04-25 20:06:00|498.27|495.15|498.27|495.15|498.27|495.15|498.27|495.15|0
1650917170000|2022-04-25 20:06:10|499.28|496.16|498.58|495.46|499.28|496.16|498.58|495.46|0
1650917180000|2022-04-25 20:06:20|498.47|495.35|499.28|496.16|499.28|496.16|498.47|495.35|0
1650917190000|2022-04-25 20:06:30|499.69|496.57|499.69|496.57|499.89|496.77|499.69|496.57|0
1650917200000|2022-04-25 20:06:40|499.89|496.77|500.09|496.97|500.09|496.97|499.89|496.77|0
1650917210000|2022-04-25 20:06:50|500.3|497.18|499.89|496.77|500.3|497.18|499.89|496.77|0
1650917220000|2022-04-25 20:07:00|500|496.88|499.69|496.57|500|496.88|499.69|496.57|0
1650917230000|2022-04-25 20:07:10|499.49|496.37|499.49|496.37|499.49|496.37|499.49|496.37|0
1650917240000|2022-04-25 20:07:20|499.69|496.57|500.3|497.18|500.5|497.38|499.69|496.57|0
1650917250000|2022-04-25 20:07:30|500.6|497.48|499.89|496.77|500.6|497.48|499.89|496.77|0
1650917260000|2022-04-25 20:07:40|499.69|496.57|499.28|496.16|499.69|496.57|499.19|496.07|0
1650917270000|2022-04-25 20:07:50|499.08|495.96|499.49|496.37|499.49|496.37|499.08|495.96|0
1650917280000|2022-04-25 20:08:00|499.28|496.16|500.09|496.97|500.09|496.97|499.28|496.16|0
1650917290000|2022-04-25 20:08:10|499.89|496.77|500.09|496.97|500.09|496.97|499.89|496.77|0
1650917300000|2022-04-25 20:08:20|500.3|497.18|500.09|496.97|500.3|497.18|500.09|496.97|0
1650917310000|2022-04-25 20:08:30|500.29|497.17|500.09|496.97|500.29|497.17|500.09|496.97|0
1650917320000|2022-04-25 20:08:40|499.89|496.77|499.79|496.67|499.89|496.77|499.79|496.67|0
1650917330000|2022-04-25 20:08:50|499.89|496.77|499.69|496.57|499.89|496.77|499.69|496.57|0
1650917340000|2022-04-25 20:09:00|499.89|496.77|499.89|496.77|500.09|496.97|499.89|496.77|0
1650917350000|2022-04-25 20:09:10|500.09|496.97|500.5|497.38|500.5|497.38|500.09|496.97|0
1650917360000|2022-04-25 20:09:20|500.29|497.17|500.09|496.97|500.29|497.17|500.09|496.97|0
1650917370000|2022-04-25 20:09:30|500.29|497.17|499.89|496.77|500.29|497.17|499.89|496.77|0
1650917380000|2022-04-25 20:09:40|500.4|497.28|500.29|497.17|500.4|497.28|500.29|497.17|0
1650917390000|2022-04-25 20:09:50|500.09|496.97|499.89|496.77|500.09|496.97|499.89|496.77|0
1650917400000|2022-04-25 20:10:00|500.09|496.97|500.29|497.17|500.5|497.38|500.09|496.97|0
1650917410000|2022-04-25 20:10:10|500.5|497.38|500.5|497.38|500.5|497.38|500.5|497.38|0
1650917420000|2022-04-25 20:10:20|500.7|497.58|500.7|497.58|500.7|497.58|500.7|497.58|0
1650917430000|2022-04-25 20:10:30|500.5|497.38|500.5|497.38|500.5|497.38|500.5|497.38|0
1650917440000|2022-04-25 20:10:40|500.4|497.28|500.5|497.38|500.5|497.38|500.29|497.17|0
1650917450000|2022-04-25 20:10:50|500.29|497.17|500.09|496.97|500.29|497.17|500.09|496.97|0
1650917460000|2022-04-25 20:11:00|500.29|497.17|500.29|497.17|500.29|497.17|500.29|497.17|0
1650917470000|2022-04-25 20:11:10|500.09|496.97|499.48|496.36|500.09|496.97|499.48|496.36|0
1650917480000|2022-04-25 20:11:20|499.69|496.57|499.69|496.57|499.69|496.57|499.48|496.36|0
1650917490000|2022-04-25 20:11:30|499.79|496.67|499.69|496.57|499.79|496.67|499.69|496.57|0
1650917510000|2022-04-25 20:11:50|499.48|496.36|500.29|497.17|500.29|497.17|499.48|496.36|0
1650917520000|2022-04-25 20:12:00|500.09|496.97|500.09|496.97|500.09|496.97|500.09|496.97|0
1650917530000|2022-04-25 20:12:10|499.89|496.77|500.09|496.97|500.09|496.97|499.89|496.77|0
1650917540000|2022-04-25 20:12:20|499.89|496.77|500.09|496.97|500.09|496.97|499.89|496.77|0
1650917560000|2022-04-25 20:12:40|499.28|496.16|499.48|496.36|499.48|496.36|499.28|496.16|0
1650917570000|2022-04-25 20:12:50|499.59|496.47|499.48|496.36|499.69|496.57|499.48|496.36|0
1650917580000|2022-04-25 20:13:00|499.39|496.27|499.89|496.77|499.89|496.77|499.39|496.27|0
1650917590000|2022-04-25 20:13:10|499.69|496.57|499.48|496.36|499.69|496.57|499.48|496.36|0
1650917600000|2022-04-25 20:13:20|499.69|496.57|499.69|496.57|499.69|496.57|499.59|496.47|0
1650917610000|2022-04-25 20:13:30|499.89|496.77|499.89|496.77|499.89|496.77|499.89|496.77|0
1650917640000|2022-04-25 20:14:00|499.99|496.87|500.29|497.17|500.29|497.17|499.99|496.87|0
1650917650000|2022-04-25 20:14:10|500.5|497.38|500.5|497.38|500.5|497.38|500.5|497.38|0
1650917660000|2022-04-25 20:14:20|500.9|497.78|501.31|498.19|501.31|498.19|500.9|497.78|0
1650917670000|2022-04-25 20:14:30|501.51|498.39|501.71|498.59|501.71|498.59|501.51|498.39|0
1650917680000|2022-04-25 20:14:40|501.51|498.39|501.91|498.79|501.91|498.79|501.51|498.39|0
1650917690000|2022-04-25 20:14:50|501.71|498.59|501.71|498.59|501.71|498.59|501.71|498.59|0
1650917710000|2022-04-25 20:15:10|502.38|498.74|501.16|497.52|502.38|498.74|501.16|497.52|0
1650917720000|2022-04-25 20:15:20|500.55|496.91|500.96|497.32|500.96|497.32|500.55|496.91|0
1650917730000|2022-04-25 20:15:30|500.86|497.22|500.96|497.32|500.96|497.32|500.76|497.12|0
1650917740000|2022-04-25 20:15:40|500.86|497.22|501.16|497.52|501.16|497.52|500.86|497.22|0
1650917750000|2022-04-25 20:15:50|501.06|497.42|501.16|497.52|501.16|497.52|500.96|497.32|0
1650917760000|2022-04-25 20:16:00|501.06|497.42|500.96|497.32|501.06|497.42|500.96|497.32|0
1650917770000|2022-04-25 20:16:10|500.76|497.12|500.76|497.12|500.76|497.12|500.76|497.12|0
1650917780000|2022-04-25 20:16:20|500.55|496.91|500.15|496.51|500.55|496.91|499.95|496.31|0
1650917790000|2022-04-25 20:16:30|500.35|496.71|500.35|496.71|500.35|496.71|500.15|496.51|0
1650917800000|2022-04-25 20:16:40|500.46|496.82|500.55|496.91|500.55|496.91|500.46|496.82|0
1650917810000|2022-04-25 20:16:50|500.66|497.02|500.96|497.32|500.96|497.32|500.55|496.91|0
1650917820000|2022-04-25 20:17:00|501.16|497.52|501.16|497.52|501.16|497.52|501.06|497.42|0
1650917830000|2022-04-25 20:17:10|501.57|497.93|501.16|497.52|501.57|497.93|501.16|497.52|0
1650917840000|2022-04-25 20:17:20|500.96|497.32|500.96|497.32|500.96|497.32|500.75|497.11|0
1650917850000|2022-04-25 20:17:30|500.75|497.11|500.75|497.11|500.75|497.11|500.55|496.91|0
1650917860000|2022-04-25 20:17:40|500.96|497.32|500.75|497.11|500.96|497.32|500.75|497.11|0
1650917870000|2022-04-25 20:17:50|500.55|496.91|500.75|497.11|500.75|497.11|500.55|496.91|0
1650917880000|2022-04-25 20:18:00|500.96|497.32|500.75|497.11|500.96|497.32|500.55|496.91|0
1650917890000|2022-04-25 20:18:10|500.55|496.91|500.66|497.02|500.75|497.11|500.55|496.91|0
1650917900000|2022-04-25 20:18:20|500.75|497.11|500.96|497.32|500.96|497.32|500.75|497.11|0
1650917910000|2022-04-25 20:18:30|500.75|497.11|500.55|496.91|500.75|497.11|500.55|496.91|0
1650917920000|2022-04-25 20:18:40|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650917940000|2022-04-25 20:19:00|500.55|496.91|500.75|497.11|500.75|497.11|500.55|496.91|0
1650917950000|2022-04-25 20:19:10|500.86|497.22|500.86|497.22|500.86|497.22|500.86|497.22|0
1650917960000|2022-04-25 20:19:20|500.96|497.32|500.75|497.11|500.96|497.32|500.55|496.91|0
1650917970000|2022-04-25 20:19:30|500.66|497.02|500.75|497.11|500.75|497.11|500.66|497.02|0
1650917980000|2022-04-25 20:19:40|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650917990000|2022-04-25 20:19:50|500.75|497.11|500.66|497.02|500.75|497.11|500.66|497.02|0
1650918000000|2022-04-25 20:20:00|500.55|496.91|500.75|497.11|500.75|497.11|500.55|496.91|0
1650918020000|2022-04-25 20:20:20|500.96|497.32|500.96|497.32|500.96|497.32|500.96|497.32|0
1650918030000|2022-04-25 20:20:30|501.16|497.52|501.06|497.42|501.16|497.52|500.96|497.32|0
1650918040000|2022-04-25 20:20:40|500.96|497.32|500.96|497.32|500.96|497.32|500.96|497.32|0
1650918060000|2022-04-25 20:21:00|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650918070000|2022-04-25 20:21:10|500.55|496.91|500.75|497.11|500.75|497.11|500.55|496.91|0
1650918080000|2022-04-25 20:21:20|500.55|496.91|500.45|496.81|500.55|496.91|500.45|496.81|0
1650918090000|2022-04-25 20:21:30|500.35|496.71|500.15|496.51|500.35|496.71|500.15|496.51|0
1650918100000|2022-04-25 20:21:40|500.05|496.41|500.15|496.51|500.15|496.51|500.05|496.41|0
1650918110000|2022-04-25 20:21:50|499.94|496.3|499.94|496.3|499.94|496.3|499.94|496.3|0
1650918120000|2022-04-25 20:22:00|500.15|496.51|500.15|496.51|500.35|496.71|500.15|496.51|0
1650918140000|2022-04-25 20:22:20|499.94|496.3|499.74|496.1|500.15|496.51|499.74|496.1|0
1650918160000|2022-04-25 20:22:40|499.94|496.3|499.94|496.3|499.94|496.3|499.94|496.3|0
1650918170000|2022-04-25 20:22:50|499.74|496.1|499.94|496.3|499.94|496.3|499.74|496.1|0
1650918180000|2022-04-25 20:23:00|499.74|496.1|499.94|496.3|499.94|496.3|499.74|496.1|0
1650918230000|2022-04-25 20:23:50|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650918240000|2022-04-25 20:24:00|500.05|496.41|500.15|496.51|500.15|496.51|500.05|496.41|0
1650918250000|2022-04-25 20:24:10|500.05|496.41|499.94|496.3|500.15|496.51|499.94|496.3|0
1650918270000|2022-04-25 20:24:30|500.15|496.51|500.55|496.91|500.55|496.91|500.15|496.51|0
1650918280000|2022-04-25 20:24:40|500.45|496.81|500.55|496.91|500.55|496.91|500.45|496.81|0
1650918290000|2022-04-25 20:24:50|500.35|496.71|500.35|496.71|500.35|496.71|500.35|496.71|0
1650918340000|2022-04-25 20:25:40|499.94|496.3|499.94|496.3|499.94|496.3|499.94|496.3|0
1650918350000|2022-04-25 20:25:50|500.14|496.5|500.14|496.5|500.14|496.5|500.14|496.5|0
1650918360000|2022-04-25 20:26:00|500.35|496.71|500.35|496.71|500.35|496.71|500.14|496.5|0
1650918410000|2022-04-25 20:26:50|500.14|496.5|500.14|496.5|500.14|496.5|500.14|496.5|0
1650918430000|2022-04-25 20:27:10|500.25|496.61|500.14|496.5|500.25|496.61|500.14|496.5|0
1650918470000|2022-04-25 20:27:50|499.94|496.3|499.74|496.1|499.94|496.3|499.74|496.1|0
1650918520000|2022-04-25 20:28:40|499.54|495.9|499.54|495.9|499.54|495.9|499.54|495.9|0
1650918530000|2022-04-25 20:28:50|499.33|495.69|499.13|495.49|499.33|495.69|499.13|495.49|0
1650918540000|2022-04-25 20:29:00|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650918550000|2022-04-25 20:29:10|499.54|495.9|499.54|495.9|499.54|495.9|499.54|495.9|0
1650918600000|2022-04-25 20:30:00|499.33|495.69|499.54|495.9|499.54|495.9|499.33|495.69|0
1650918610000|2022-04-25 20:30:10|499.74|496.1|500.14|496.5|500.14|496.5|499.74|496.1|0
1650918630000|2022-04-25 20:30:30|499.94|496.3|500.14|496.5|500.14|496.5|499.94|496.3|0
1650918660000|2022-04-25 20:31:00|500.35|496.71|501.16|497.52|501.16|497.52|500.35|496.71|0
1650918670000|2022-04-25 20:31:10|500.95|497.31|500.95|497.31|500.95|497.31|500.75|497.11|0
1650918680000|2022-04-25 20:31:20|501.06|497.42|500.95|497.31|501.06|497.42|500.86|497.22|0
1650918690000|2022-04-25 20:31:30|501.16|497.52|500.95|497.31|501.16|497.52|500.95|497.31|0
1650918700000|2022-04-25 20:31:40|500.86|497.22|500.75|497.11|500.86|497.22|500.55|496.91|0
1650918710000|2022-04-25 20:31:50|500.55|496.91|500.65|497.01|500.65|497.01|500.55|496.91|0
1650918720000|2022-04-25 20:32:00|500.75|497.11|500.75|497.11|500.75|497.11|500.65|497.01|0
1650918730000|2022-04-25 20:32:10|500.65|497.01|500.75|497.11|500.75|497.11|500.65|497.01|0
1650918750000|2022-04-25 20:32:30|500.95|497.31|500.65|497.01|500.95|497.31|500.65|497.01|0
1650918760000|2022-04-25 20:32:40|500.75|497.11|500.55|496.91|500.75|497.11|500.55|496.91|0
1650918780000|2022-04-25 20:33:00|500.35|496.71|500.55|496.91|500.55|496.91|500.35|496.71|0
1650918790000|2022-04-25 20:33:10|500.75|497.11|500.95|497.31|500.95|497.31|500.75|497.11|0
1650918800000|2022-04-25 20:33:20|501.16|497.52|500.95|497.31|501.16|497.52|500.95|497.31|0
1650918810000|2022-04-25 20:33:30|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650918820000|2022-04-25 20:33:40|500.75|497.11|500.55|496.91|500.75|497.11|500.55|496.91|0
1650918830000|2022-04-25 20:33:50|500.14|496.5|500.55|496.91|500.55|496.91|500.14|496.5|0
1650918840000|2022-04-25 20:34:00|500.75|497.11|500.95|497.31|500.95|497.31|500.75|497.11|0
1650918860000|2022-04-25 20:34:20|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650918870000|2022-04-25 20:34:30|500.55|496.91|500.75|497.11|500.75|497.11|500.55|496.91|0
1650918880000|2022-04-25 20:34:40|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650918900000|2022-04-25 20:35:00|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650918920000|2022-04-25 20:35:20|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650918930000|2022-04-25 20:35:30|500.34|496.7|500.55|496.91|500.55|496.91|500.34|496.7|0
1650918940000|2022-04-25 20:35:40|500.45|496.81|500.34|496.7|500.45|496.81|500.34|496.7|0
1650918960000|2022-04-25 20:36:00|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650918970000|2022-04-25 20:36:10|500.34|496.7|500.34|496.7|500.55|496.91|500.34|496.7|0
1650918980000|2022-04-25 20:36:20|500.14|496.5|500.14|496.5|500.14|496.5|500.14|496.5|0
1650918990000|2022-04-25 20:36:30|500.34|496.7|500.34|496.7|500.34|496.7|500.34|496.7|0
1650919000000|2022-04-25 20:36:40|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650919010000|2022-04-25 20:36:50|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650919030000|2022-04-25 20:37:10|500.65|497.01|500.75|497.11|500.75|497.11|500.65|497.01|0
1650919040000|2022-04-25 20:37:20|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650919050000|2022-04-25 20:37:30|500.75|497.11|500.75|497.11|500.75|497.11|500.75|497.11|0
1650919060000|2022-04-25 20:37:40|500.95|497.31|500.95|497.31|500.95|497.31|500.95|497.31|0
1650919070000|2022-04-25 20:37:50|500.85|497.21|500.85|497.21|500.85|497.21|500.85|497.21|0
1650919080000|2022-04-25 20:38:00|500.95|497.31|500.75|497.11|500.95|497.31|500.75|497.11|0
1650919100000|2022-04-25 20:38:20|500.55|496.91|500.34|496.7|500.55|496.91|500.34|496.7|0
1650919110000|2022-04-25 20:38:30|500.55|496.91|500.45|496.81|500.55|496.91|500.45|496.81|0
1650919120000|2022-04-25 20:38:40|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1650919140000|2022-04-25 20:39:00|500.34|496.7|500.34|496.7|500.34|496.7|500.34|496.7|0
1650919160000|2022-04-25 20:39:20|500.14|496.5|499.74|496.1|500.14|496.5|499.74|496.1|0
1650919170000|2022-04-25 20:39:30|499.53|495.89|499.33|495.69|499.53|495.89|499.33|495.69|0
1650919180000|2022-04-25 20:39:40|499.13|495.49|499.33|495.69|499.33|495.69|499.13|495.49|0
1650919190000|2022-04-25 20:39:50|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1650919200000|2022-04-25 20:40:00|499.23|495.59|499.33|495.69|499.33|495.69|499.23|495.59|0
1650919210000|2022-04-25 20:40:10|499.53|495.89|499.53|495.89|499.53|495.89|499.53|495.89|0
1650919240000|2022-04-25 20:40:40|499.13|495.49|499.53|495.89|499.53|495.89|499.13|495.49|0
1650919250000|2022-04-25 20:40:50|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919260000|2022-04-25 20:41:00|499.53|495.89|499.74|496.1|499.74|496.1|499.53|495.89|0
1650919270000|2022-04-25 20:41:10|499.94|496.3|499.64|496|499.94|496.3|499.64|496|0
1650919280000|2022-04-25 20:41:20|499.74|496.1|499.74|496.1|499.74|496.1|499.74|496.1|0
1650919290000|2022-04-25 20:41:30|499.53|495.89|499.13|495.49|499.53|495.89|499.13|495.49|0
1650919310000|2022-04-25 20:41:50|498.93|495.29|498.72|495.08|498.93|495.29|498.72|495.08|0
1650919320000|2022-04-25 20:42:00|498.93|495.29|499.13|495.49|499.13|495.49|498.93|495.29|0
1650919330000|2022-04-25 20:42:10|498.93|495.29|498.93|495.29|498.93|495.29|498.93|495.29|0
1650919340000|2022-04-25 20:42:20|498.72|495.08|498.72|495.08|498.72|495.08|498.72|495.08|0
1650919350000|2022-04-25 20:42:30|498.52|494.88|498.72|495.08|498.72|495.08|498.52|494.88|0
1650919360000|2022-04-25 20:42:40|498.93|495.29|498.93|495.29|498.93|495.29|498.93|495.29|0
1650919370000|2022-04-25 20:42:50|498.83|495.19|498.93|495.29|498.93|495.29|498.83|495.19|0
1650919380000|2022-04-25 20:43:00|498.72|495.08|498.93|495.29|498.93|495.29|498.72|495.08|0
1650919390000|2022-04-25 20:43:10|498.72|495.08|498.72|495.08|498.72|495.08|498.72|495.08|0
1650919400000|2022-04-25 20:43:20|498.93|495.29|498.83|495.19|498.93|495.29|498.83|495.19|0
1650919410000|2022-04-25 20:43:30|498.93|495.29|498.92|495.28|498.93|495.29|498.92|495.28|0
1650919420000|2022-04-25 20:43:40|498.83|495.19|498.83|495.19|498.92|495.28|498.83|495.19|0
1650919430000|2022-04-25 20:43:50|498.72|495.08|499.23|495.59|499.23|495.59|498.72|495.08|0
1650919440000|2022-04-25 20:44:00|499.13|495.49|499.53|495.89|499.53|495.89|499.13|495.49|0
1650919450000|2022-04-25 20:44:10|499.33|495.69|499.53|495.89|499.53|495.89|499.33|495.69|0
1650919480000|2022-04-25 20:44:40|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919490000|2022-04-25 20:44:50|499.53|495.89|499.53|495.89|499.53|495.89|499.53|495.89|0
1650919500000|2022-04-25 20:45:00|499.43|495.79|499.33|495.69|499.53|495.89|499.33|495.69|0
1650919510000|2022-04-25 20:45:10|499.13|495.49|499.23|495.59|499.23|495.59|499.13|495.49|0
1650919520000|2022-04-25 20:45:20|499.33|495.69|499.13|495.49|499.33|495.69|499.13|495.49|0
1650919540000|2022-04-25 20:45:40|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919570000|2022-04-25 20:46:10|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1650919580000|2022-04-25 20:46:20|499.33|495.69|498.92|495.28|499.33|495.69|498.92|495.28|0
1650919590000|2022-04-25 20:46:30|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1650919610000|2022-04-25 20:46:50|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650919620000|2022-04-25 20:47:00|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1650919640000|2022-04-25 20:47:20|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919650000|2022-04-25 20:47:30|499.53|495.89|499.53|495.89|499.53|495.89|499.53|495.89|0
1650919660000|2022-04-25 20:47:40|499.43|495.79|499.43|495.79|499.43|495.79|499.43|495.79|0
1650919670000|2022-04-25 20:47:50|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919680000|2022-04-25 20:48:00|499.23|495.59|499.13|495.49|499.33|495.69|499.13|495.49|0
1650919690000|2022-04-25 20:48:10|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650919700000|2022-04-25 20:48:20|498.83|495.19|498.83|495.19|498.83|495.19|498.83|495.19|0
1650919710000|2022-04-25 20:48:30|498.72|495.08|498.72|495.08|498.72|495.08|498.72|495.08|0
1650919750000|2022-04-25 20:49:10|498.52|494.88|498.52|494.88|498.72|495.08|498.52|494.88|0
1650919770000|2022-04-25 20:49:30|498.72|495.08|499.03|495.39|499.03|495.39|498.72|495.08|0
1650919780000|2022-04-25 20:49:40|499.13|495.49|498.92|495.28|499.13|495.49|498.92|495.28|0
1650919800000|2022-04-25 20:50:00|499.03|495.39|499.13|495.49|499.13|495.49|499.03|495.39|0
1650919830000|2022-04-25 20:50:30|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650919840000|2022-04-25 20:50:40|499.33|495.69|499.33|495.69|499.33|495.69|499.33|495.69|0
1650919860000|2022-04-25 20:51:00|499.13|495.49|499.12|495.48|499.13|495.49|499.12|495.48|0
1650919880000|2022-04-25 20:51:20|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650919890000|2022-04-25 20:51:30|498.83|495.19|498.92|495.28|498.92|495.28|498.83|495.19|0
1650919900000|2022-04-25 20:51:40|498.52|494.88|498.72|495.08|498.72|495.08|498.52|494.88|0
1650919910000|2022-04-25 20:51:50|498.62|494.98|498.62|494.98|498.62|494.98|498.62|494.98|0
1650919920000|2022-04-25 20:52:00|498.72|495.08|498.52|494.88|498.72|495.08|498.52|494.88|0
1650919940000|2022-04-25 20:52:20|498.32|494.68|498.32|494.68|498.32|494.68|498.32|494.68|0
1650919950000|2022-04-25 20:52:30|498.52|494.88|498.52|494.88|498.72|495.08|498.52|494.88|0
1650919960000|2022-04-25 20:52:40|498.32|494.68|498.32|494.68|498.32|494.68|498.32|494.68|0
1650919970000|2022-04-25 20:52:50|498.52|494.88|498.32|494.68|498.52|494.88|498.32|494.68|0
1650919980000|2022-04-25 20:53:00|498.52|494.88|498.52|494.88|498.52|494.88|498.52|494.88|0
1650920000000|2022-04-25 20:53:20|498.32|494.68|498.32|494.68|498.32|494.68|498.32|494.68|0
1650920070000|2022-04-25 20:54:30|498.31|494.67|498.31|494.67|498.31|494.67|498.31|494.67|0
1650920080000|2022-04-25 20:54:40|498.52|494.88|498.52|494.88|498.52|494.88|498.52|494.88|0
1650920090000|2022-04-25 20:54:50|498.31|494.67|498.31|494.67|498.31|494.67|498.31|494.67|0
1650920100000|2022-04-25 20:55:00|498.52|494.88|498.31|494.67|498.52|494.88|498.31|494.67|0
1650920110000|2022-04-25 20:55:10|498.52|494.88|498.52|494.88|498.52|494.88|498.52|494.88|0
1650920170000|2022-04-25 20:56:10|498.42|494.78|498.42|494.78|498.42|494.78|498.31|494.67|0
1650920180000|2022-04-25 20:56:20|498.31|494.67|498.31|494.67|498.31|494.67|498.31|494.67|0
1650920210000|2022-04-25 20:56:50|498.52|494.88|498.52|494.88|498.52|494.88|498.52|494.88|0
1650920220000|2022-04-25 20:57:00|498.42|494.78|498.52|494.88|498.52|494.88|498.42|494.78|0
1650920240000|2022-04-25 20:57:20|498.42|494.78|498.31|494.67|498.42|494.78|498.31|494.67|0
1650920250000|2022-04-25 20:57:30|498.52|494.88|498.52|494.88|498.52|494.88|498.52|494.88|0
1650920290000|2022-04-25 20:58:10|498.72|495.08|498.72|495.08|498.72|495.08|498.72|495.08|0
1650920300000|2022-04-25 20:58:20|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650920310000|2022-04-25 20:58:30|499.12|495.48|499.12|495.48|499.12|495.48|499.12|495.48|0
1650920320000|2022-04-25 20:58:40|498.92|495.28|499.12|495.48|499.12|495.48|498.92|495.28|0
1650920340000|2022-04-25 20:59:00|498.92|495.28|498.92|495.28|498.92|495.28|498.92|495.28|0
1650920350000|2022-04-25 20:59:10|498.72|495.08|498.72|495.08|498.72|495.08|498.72|495.08|0
1650920360000|2022-04-25 20:59:20|498.92|495.28|498.72|495.08|498.92|495.28|498.72|495.08|0
1650920390000|2022-04-25 20:59:50|498.82|495.18|498.73|495.09|498.82|495.18|498.73|495.09|0
1650920400000|2022-04-25 21:00:00|498.76|495.12|498.76|495.12|498.76|495.12|498.76|495.12|0
1650920410000|2022-04-25 21:00:10|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650920430000|2022-04-25 21:00:30|498.97|495.33|498.97|495.33|498.97|495.33|498.97|495.33|0
1650920450000|2022-04-25 21:00:50|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650920460000|2022-04-25 21:01:00|498.85|495.21|498.85|495.21|498.85|495.21|498.85|495.21|0
1650920470000|2022-04-25 21:01:10|498.91|495.27|498.91|495.27|498.91|495.27|498.91|495.27|0
1650920480000|2022-04-25 21:01:20|498.94|495.3|498.94|495.3|498.94|495.3|498.94|495.3|0
1650920490000|2022-04-25 21:01:30|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650920510000|2022-04-25 21:01:50|498.91|495.27|498.94|495.3|498.94|495.3|498.91|495.27|0
1650920530000|2022-04-25 21:02:10|498.91|495.27|498.91|495.27|498.91|495.27|498.91|495.27|0
1650920640000|2022-04-25 21:04:00|498.93|495.29|498.93|495.29|498.93|495.29|498.93|495.29|0
1650920650000|2022-04-25 21:04:10|498.91|495.27|499.02|495.38|499.02|495.38|498.91|495.27|0
1650920670000|2022-04-25 21:04:30|499.08|495.44|499.08|495.44|499.08|495.44|499.08|495.44|0
1650920690000|2022-04-25 21:04:50|499.15|495.51|499.15|495.51|499.15|495.51|499.15|495.51|0
1650920700000|2022-04-25 21:05:00|499.35|495.71|499.17|495.53|499.35|495.71|499.17|495.53|0
1650920710000|2022-04-25 21:05:10|499.14|495.5|499.14|495.5|499.14|495.5|499.14|495.5|0
1650920730000|2022-04-25 21:05:30|499.26|495.62|499.29|495.65|499.29|495.65|499.23|495.59|0
1650920770000|2022-04-25 21:06:10|499.26|495.62|499.2|495.56|499.32|495.68|499.2|495.56|0
1650920780000|2022-04-25 21:06:20|499.32|495.68|499.32|495.68|499.32|495.68|499.32|495.68|0
1650920790000|2022-04-25 21:06:30|499.29|495.65|499.29|495.65|499.29|495.65|499.29|495.65|0
1650920800000|2022-04-25 21:06:40|499.26|495.62|499.26|495.62|499.26|495.62|499.26|495.62|0
1650920820000|2022-04-25 21:07:00|499.32|495.68|499.32|495.68|499.32|495.68|499.32|495.68|0
1650920850000|2022-04-25 21:07:30|499.26|495.62|499.26|495.62|499.26|495.62|499.26|495.62|0
1650920870000|2022-04-25 21:07:50|499.59|495.95|499.59|495.95|499.59|495.95|499.59|495.95|0
1650920880000|2022-04-25 21:08:00|499.61|495.97|499.65|496.01|499.65|496.01|499.61|495.97|0
1650920890000|2022-04-25 21:08:10|499.68|496.04|499.68|496.04|499.68|496.04|499.68|496.04|0
1650920910000|2022-04-25 21:08:30|499.35|495.71|499.32|495.68|499.35|495.71|499.32|495.68|0
1650920940000|2022-04-25 21:09:00|499.35|495.71|499.35|495.71|499.35|495.71|499.35|495.71|0
1650920950000|2022-04-25 21:09:10|499.7|496.06|499.7|496.06|499.7|496.06|499.7|496.06|0
1650920970000|2022-04-25 21:09:30|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650920980000|2022-04-25 21:09:40|499.88|496.24|499.88|496.24|499.88|496.24|499.88|496.24|0
1650921000000|2022-04-25 21:10:00|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650921010000|2022-04-25 21:10:10|499.82|496.18|499.82|496.18|499.82|496.18|499.82|496.18|0
1650921020000|2022-04-25 21:10:20|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650921030000|2022-04-25 21:10:30|500|496.36|500|496.36|500|496.36|500|496.36|0
1650921040000|2022-04-25 21:10:40|500.06|496.42|500.06|496.42|500.06|496.42|500.06|496.42|0
1650921050000|2022-04-25 21:10:50|500|496.36|500|496.36|500|496.36|500|496.36|0
1650921100000|2022-04-25 21:11:40|499.91|496.27|499.85|496.21|499.91|496.27|499.85|496.21|0
1650921110000|2022-04-25 21:11:50|499.91|496.27|499.91|496.27|499.91|496.27|499.91|496.27|0
1650921140000|2022-04-25 21:12:20|499.97|496.33|500.11|496.47|500.11|496.47|499.97|496.33|0
1650921150000|2022-04-25 21:12:30|500.09|496.45|500.18|496.54|500.18|496.54|500.09|496.45|0
1650921160000|2022-04-25 21:12:40|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921190000|2022-04-25 21:13:10|500.18|496.54|500.18|496.54|500.18|496.54|500.18|496.54|0
1650921200000|2022-04-25 21:13:20|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921230000|2022-04-25 21:13:50|500.11|496.47|500.11|496.47|500.11|496.47|500.11|496.47|0
1650921240000|2022-04-25 21:14:00|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921260000|2022-04-25 21:14:20|500.11|496.47|500.11|496.47|500.11|496.47|500.11|496.47|0
1650921310000|2022-04-25 21:15:10|500.09|496.45|500.09|496.45|500.09|496.45|500.09|496.45|0
1650921320000|2022-04-25 21:15:20|500.11|496.47|500.11|496.47|500.11|496.47|500.11|496.47|0
1650921340000|2022-04-25 21:15:40|500.18|496.54|500.18|496.54|500.18|496.54|500.18|496.54|0
1650921370000|2022-04-25 21:16:10|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921380000|2022-04-25 21:16:20|500.11|496.47|500.18|496.54|500.18|496.54|500.11|496.47|0
1650921390000|2022-04-25 21:16:30|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921440000|2022-04-25 21:17:20|500.11|496.47|500.11|496.47|500.11|496.47|500.11|496.47|0
1650921460000|2022-04-25 21:17:40|500.15|496.51|500.15|496.51|500.15|496.51|500.15|496.51|0
1650921470000|2022-04-25 21:17:50|500.02|496.38|500.02|496.38|500.02|496.38|500.02|496.38|0
1650921490000|2022-04-25 21:18:10|500|496.36|500|496.36|500|496.36|500|496.36|0
1650921510000|2022-04-25 21:18:30|500.02|496.38|500.02|496.38|500.02|496.38|500.02|496.38|0
1650921520000|2022-04-25 21:18:40|500.11|496.47|500.11|496.47|500.11|496.47|500.11|496.47|0
1650921540000|2022-04-25 21:19:00|500.14|496.5|500.14|496.5|500.14|496.5|500.14|496.5|0
1650921640000|2022-04-25 21:20:40|500.11|496.47|500.2|496.56|500.2|496.56|500.11|496.47|0
1650921740000|2022-04-25 21:22:20|500.27|496.63|500.27|496.63|500.27|496.63|500.27|496.63|0
1650921750000|2022-04-25 21:22:30|500.2|496.56|500.2|496.56|500.2|496.56|500.2|496.56|0
1650921760000|2022-04-25 21:22:40|500.18|496.54|500.18|496.54|500.18|496.54|500.18|496.54|0
1650921770000|2022-04-25 21:22:50|500|496.36|500|496.36|500|496.36|500|496.36|0
1650921790000|2022-04-25 21:23:10|499.84|496.2|499.84|496.2|499.84|496.2|499.84|496.2|0
1650921810000|2022-04-25 21:23:30|499.88|496.24|499.88|496.24|499.88|496.24|499.88|496.24|0
1650921860000|2022-04-25 21:24:20|499.82|496.18|499.84|496.2|499.88|496.24|499.82|496.18|0
1650921870000|2022-04-25 21:24:30|499.82|496.18|499.82|496.18|499.82|496.18|499.82|496.18|0
1650921880000|2022-04-25 21:24:40|499.7|496.06|499.67|496.03|499.7|496.06|499.67|496.03|0
1650921890000|2022-04-25 21:24:50|499.64|496|499.64|496|499.64|496|499.64|496|0
1650922020000|2022-04-25 21:27:00|499.55|495.91|499.55|495.91|499.55|495.91|499.55|495.91|0
1650922110000|2022-04-25 21:28:30|499.49|495.85|499.49|495.85|499.49|495.85|499.49|495.85|0
1650922160000|2022-04-25 21:29:20|499.46|495.82|499.46|495.82|499.46|495.82|499.46|495.82|0
1650922220000|2022-04-25 21:30:20|499.49|495.85|499.49|495.85|499.49|495.85|499.49|495.85|0
1650922270000|2022-04-25 21:31:10|499.78|496.14|499.78|496.14|499.78|496.14|499.78|496.14|0
1650922310000|2022-04-25 21:31:50|499.82|496.18|499.82|496.18|499.82|496.18|499.82|496.18|0
1650922330000|2022-04-25 21:32:10|499.78|496.14|499.78|496.14|499.78|496.14|499.78|496.14|0
1650922340000|2022-04-25 21:32:20|499.75|496.11|499.78|496.14|499.78|496.14|499.75|496.11|0
1650922370000|2022-04-25 21:32:50|500.05|496.41|499.84|496.2|500.05|496.41|499.84|496.2|0
1650922390000|2022-04-25 21:33:10|499.78|496.14|499.78|496.14|499.78|496.14|499.78|496.14|0
1650922400000|2022-04-25 21:33:20|499.67|496.03|499.67|496.03|499.67|496.03|499.67|496.03|0
1650922410000|2022-04-25 21:33:30|499.78|496.14|499.84|496.2|499.84|496.2|499.78|496.14|0
1650922420000|2022-04-25 21:33:40|500.02|496.38|499.91|496.27|500.02|496.38|499.91|496.27|0
1650922490000|2022-04-25 21:34:50|499.93|496.29|499.93|496.29|499.93|496.29|499.93|496.29|0
1650922530000|2022-04-25 21:35:30|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650922580000|2022-04-25 21:36:20|499.73|496.09|499.73|496.09|499.73|496.09|499.73|496.09|0
1650922660000|2022-04-25 21:37:40|499.69|496.05|499.6|495.96|499.69|496.05|499.6|495.96|0
1650922670000|2022-04-25 21:37:50|499.73|496.09|499.73|496.09|499.73|496.09|499.73|496.09|0
1650922690000|2022-04-25 21:38:10|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650922790000|2022-04-25 21:39:50|499.75|496.11|499.75|496.11|499.75|496.11|499.75|496.11|0
1650922910000|2022-04-25 21:41:50|499.9|496.26|499.9|496.26|499.9|496.26|499.9|496.26|0
1650922940000|2022-04-25 21:42:20|499.93|496.29|499.93|496.29|499.93|496.29|499.93|496.29|0
1650922950000|2022-04-25 21:42:30|499.9|496.26|499.64|496|499.9|496.26|499.64|496|0
1650922960000|2022-04-25 21:42:40|499.72|496.08|499.72|496.08|499.72|496.08|499.72|496.08|0
1650922990000|2022-04-25 21:43:10|499.78|496.14|499.78|496.14|499.78|496.14|499.78|496.14|0
1650923030000|2022-04-25 21:43:50|499.75|496.11|499.75|496.11|499.75|496.11|499.75|496.11|0
1650923050000|2022-04-25 21:44:10|499.78|496.14|499.75|496.11|499.78|496.14|499.75|496.11|0
1650923090000|2022-04-25 21:44:50|499.72|496.08|499.72|496.08|499.72|496.08|499.72|496.08|0
1650923100000|2022-04-25 21:45:00|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650923230000|2022-04-25 21:47:10|499.75|496.11|499.75|496.11|499.75|496.11|499.75|496.11|0
1650923260000|2022-04-25 21:47:40|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650923370000|2022-04-25 21:49:30|499.58|495.94|499.58|495.94|499.58|495.94|499.58|495.94|0
1650923380000|2022-04-25 21:49:40|499.75|496.11|499.75|496.11|499.75|496.11|499.75|496.11|0
1650923420000|2022-04-25 21:50:20|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650923590000|2022-04-25 21:53:10|499.72|496.08|499.72|496.08|499.72|496.08|499.72|496.08|0
1650923730000|2022-04-25 21:55:30|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650923850000|2022-04-25 21:57:30|499.66|496.02|499.66|496.02|499.66|496.02|499.66|496.02|0
1650923870000|2022-04-25 21:57:50|499.63|495.99|499.63|495.99|499.63|495.99|499.63|495.99|0
1650923910000|2022-04-25 21:58:30|499.66|496.02|499.66|496.02|499.66|496.02|499.66|496.02|0
1650923940000|2022-04-25 21:59:00|499.81|496.17|499.81|496.17|499.81|496.17|499.81|496.17|0
1650923950000|2022-04-25 21:59:10|499.66|496.02|499.66|496.02|499.66|496.02|499.66|496.02|0
1650923960000|2022-04-25 21:59:20|499.63|495.99|499.63|495.99|499.63|495.99|499.63|495.99|0
1650923970000|2022-04-25 21:59:30|499.66|496.02|499.95|496.31|499.95|496.31|499.66|496.02|0
1650923980000|2022-04-25 21:59:40|499.81|496.17|499.66|496.02|499.81|496.17|499.66|496.02|0
1650923990000|2022-04-25 21:59:50|499.83|496.19|499.83|496.19|499.83|496.19|499.83|496.19|0
1650924000000|2022-04-25 22:00:00|499.01|495.37|500.02|496.38|500.02|496.38|499.01|495.37|0
1650924010000|2022-04-25 22:00:10|499.82|496.18|500.52|496.88|500.52|496.88|499.82|496.18|0
1650924020000|2022-04-25 22:00:20|501.33|497.69|502.14|498.5|502.14|498.5|501.33|497.69|0
1650924030000|2022-04-25 22:00:30|501.74|498.1|501.64|498|501.94|498.3|501.64|498|0
1650924040000|2022-04-25 22:00:40|501.53|497.89|501.94|498.3|501.94|498.3|501.53|497.89|0
1650924050000|2022-04-25 22:00:50|501.74|498.1|501.74|498.1|501.74|498.1|501.64|498|0
1650924060000|2022-04-25 22:01:00|501.33|497.69|501.64|498|501.74|498.1|501.33|497.69|0
1650924070000|2022-04-25 22:01:10|501.74|498.1|501.84|498.2|501.84|498.2|501.74|498.1|0
1650924080000|2022-04-25 22:01:20|502.14|498.5|502.25|498.61|502.25|498.61|502.14|498.5|0
1650924090000|2022-04-25 22:01:30|502.14|498.5|501.94|498.3|502.14|498.5|501.94|498.3|0
1650924100000|2022-04-25 22:01:40|502.14|498.5|502.05|498.41|502.14|498.5|501.94|498.3|0
1650924110000|2022-04-25 22:01:50|501.94|498.3|502.75|499.11|502.75|499.11|501.94|498.3|0
1650924120000|2022-04-25 22:02:00|502.45|498.81|502.14|498.5|502.45|498.81|501.94|498.3|0
1650924130000|2022-04-25 22:02:10|502.55|498.91|502.55|498.91|502.75|499.11|502.55|498.91|0
1650924140000|2022-04-25 22:02:20|502.35|498.71|502.55|498.91|502.55|498.91|502.35|498.71|0
1650924150000|2022-04-25 22:02:30|502.45|498.81|502.45|498.81|502.45|498.81|502.45|498.81|0
1650924170000|2022-04-25 22:02:50|502.55|498.91|502.45|498.81|502.65|499.01|502.45|498.81|0
1650924180000|2022-04-25 22:03:00|502.35|498.71|502.25|498.61|502.45|498.81|502.25|498.61|0
1650924190000|2022-04-25 22:03:10|502.35|498.71|502.35|498.71|502.35|498.71|502.35|498.71|0
1650924200000|2022-04-25 22:03:20|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650924210000|2022-04-25 22:03:30|502.25|498.61|502.65|499.01|502.65|499.01|502.25|498.61|0
1650924220000|2022-04-25 22:03:40|502.75|499.11|502.95|499.31|502.95|499.31|502.75|499.11|0
1650924230000|2022-04-25 22:03:50|502.75|499.11|502.75|499.11|502.75|499.11|502.65|499.01|0
1650924240000|2022-04-25 22:04:00|502.65|499.01|502.95|499.31|502.95|499.31|502.65|499.01|0
1650924250000|2022-04-25 22:04:10|502.86|499.22|502.86|499.22|502.86|499.22|502.86|499.22|0
1650924260000|2022-04-25 22:04:20|502.95|499.31|502.86|499.22|502.95|499.31|502.86|499.22|0
1650924270000|2022-04-25 22:04:30|502.75|499.11|502.95|499.31|502.95|499.31|502.75|499.11|0
1650924280000|2022-04-25 22:04:40|502.75|499.11|502.86|499.22|502.86|499.22|502.75|499.11|0
1650924290000|2022-04-25 22:04:50|502.95|499.31|503.16|499.52|503.16|499.52|502.95|499.31|0
1650924300000|2022-04-25 22:05:00|503.36|499.72|503.36|499.72|503.36|499.72|503.16|499.52|0
1650924310000|2022-04-25 22:05:10|503.47|499.83|503.47|499.83|503.47|499.83|503.47|499.83|0
1650924320000|2022-04-25 22:05:20|503.36|499.72|502.95|499.31|503.36|499.72|502.95|499.31|0
1650924330000|2022-04-25 22:05:30|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924350000|2022-04-25 22:05:50|502.55|498.91|502.55|498.91|502.55|498.91|502.45|498.81|0
1650924360000|2022-04-25 22:06:00|502.34|498.7|502.55|498.91|502.55|498.91|502.34|498.7|0
1650924370000|2022-04-25 22:06:10|502.45|498.81|502.55|498.91|502.55|498.91|502.45|498.81|0
1650924400000|2022-04-25 22:06:40|502.45|498.81|502.34|498.7|502.55|498.91|502.34|498.7|0
1650924410000|2022-04-25 22:06:50|502.55|498.91|502.55|498.91|502.55|498.91|502.55|498.91|0
1650924440000|2022-04-25 22:07:20|502.45|498.81|502.34|498.7|502.45|498.81|502.34|498.7|0
1650924460000|2022-04-25 22:07:40|502.55|498.91|502.55|498.91|502.55|498.91|502.55|498.91|0
1650924480000|2022-04-25 22:08:00|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650924500000|2022-04-25 22:08:20|502.55|498.91|502.55|498.91|502.55|498.91|502.55|498.91|0
1650924510000|2022-04-25 22:08:30|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924520000|2022-04-25 22:08:40|502.85|499.21|502.95|499.31|502.95|499.31|502.85|499.21|0
1650924550000|2022-04-25 22:09:10|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924560000|2022-04-25 22:09:20|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650924590000|2022-04-25 22:09:50|502.75|499.11|502.95|499.31|502.95|499.31|502.75|499.11|0
1650924600000|2022-04-25 22:10:00|502.85|499.21|502.75|499.11|502.85|499.21|502.75|499.11|0
1650924610000|2022-04-25 22:10:10|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650924620000|2022-04-25 22:10:20|502.55|498.91|502.75|499.11|502.75|499.11|502.55|498.91|0
1650924660000|2022-04-25 22:11:00|502.85|499.21|502.85|499.21|502.85|499.21|502.85|499.21|0
1650924670000|2022-04-25 22:11:10|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650924690000|2022-04-25 22:11:30|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924700000|2022-04-25 22:11:40|502.55|498.91|502.55|498.91|502.55|498.91|502.55|498.91|0
1650924710000|2022-04-25 22:11:50|502.75|499.11|502.34|498.7|502.75|499.11|502.34|498.7|0
1650924730000|2022-04-25 22:12:10|502.14|498.5|502.14|498.5|502.14|498.5|502.14|498.5|0
1650924740000|2022-04-25 22:12:20|501.94|498.3|501.94|498.3|501.94|498.3|501.94|498.3|0
1650924770000|2022-04-25 22:12:50|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1650924780000|2022-04-25 22:13:00|502.14|498.5|502.14|498.5|502.14|498.5|502.14|498.5|0
1650924830000|2022-04-25 22:13:50|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650924840000|2022-04-25 22:14:00|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650924850000|2022-04-25 22:14:10|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924860000|2022-04-25 22:14:20|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650924870000|2022-04-25 22:14:30|502.85|499.21|502.95|499.31|502.95|499.31|502.85|499.21|0
1650924890000|2022-04-25 22:14:50|503.15|499.51|502.95|499.31|503.15|499.51|502.95|499.31|0
1650924900000|2022-04-25 22:15:00|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650924920000|2022-04-25 22:15:20|502.65|499.01|502.54|498.9|502.65|499.01|502.54|498.9|0
1650924930000|2022-04-25 22:15:30|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650924940000|2022-04-25 22:15:40|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650924990000|2022-04-25 22:16:30|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650925000000|2022-04-25 22:16:40|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650925020000|2022-04-25 22:17:00|502.75|499.11|502.75|499.11|502.75|499.11|502.75|499.11|0
1650925030000|2022-04-25 22:17:10|502.65|499.01|502.75|499.11|502.75|499.11|502.65|499.01|0
1650925070000|2022-04-25 22:17:50|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650925100000|2022-04-25 22:18:20|503.15|499.51|503.15|499.51|503.15|499.51|503.15|499.51|0
1650925110000|2022-04-25 22:18:30|503.56|499.92|503.36|499.72|503.56|499.92|503.36|499.72|0
1650925140000|2022-04-25 22:19:00|503.46|499.82|503.56|499.92|503.56|499.92|503.46|499.82|0
1650925160000|2022-04-25 22:19:20|503.36|499.72|503.15|499.51|503.36|499.72|503.15|499.51|0
1650925180000|2022-04-25 22:19:40|503.36|499.72|503.36|499.72|503.36|499.72|503.36|499.72|0
1650925190000|2022-04-25 22:19:50|503.15|499.51|503.36|499.72|503.36|499.72|503.15|499.51|0
1650925200000|2022-04-25 22:20:00|503.15|499.51|503.15|499.51|503.15|499.51|503.15|499.51|0
1650925220000|2022-04-25 22:20:20|503.05|499.41|503.35|499.71|503.35|499.71|503.05|499.41|0
1650925250000|2022-04-25 22:20:50|503.56|499.92|503.56|499.92|503.56|499.92|503.56|499.92|0
1650925270000|2022-04-25 22:21:10|503.35|499.71|503.35|499.71|503.46|499.82|503.35|499.71|0
1650925280000|2022-04-25 22:21:20|503.56|499.92|503.56|499.92|503.56|499.92|503.35|499.71|0
1650925300000|2022-04-25 22:21:40|503.46|499.82|503.56|499.92|503.56|499.92|503.46|499.82|0
1650925310000|2022-04-25 22:21:50|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650925330000|2022-04-25 22:22:10|503.15|499.51|503.35|499.71|503.35|499.71|503.15|499.51|0
1650925350000|2022-04-25 22:22:30|503.56|499.92|503.56|499.92|503.56|499.92|503.56|499.92|0
1650925370000|2022-04-25 22:22:50|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650925400000|2022-04-25 22:23:20|503.56|499.92|503.56|499.92|503.56|499.92|503.56|499.92|0
1650925410000|2022-04-25 22:23:30|503.46|499.82|503.35|499.71|503.46|499.82|503.35|499.71|0
1650925440000|2022-04-25 22:24:00|503.46|499.82|503.35|499.71|503.46|499.82|503.35|499.71|0
1650925460000|2022-04-25 22:24:20|503.26|499.62|503.35|499.71|503.35|499.71|503.26|499.62|0
1650925480000|2022-04-25 22:24:40|502.95|499.31|502.85|499.21|502.95|499.31|502.74|499.1|0
1650925490000|2022-04-25 22:24:50|502.95|499.31|503.05|499.41|503.05|499.41|502.95|499.31|0
1650925500000|2022-04-25 22:25:00|503.15|499.51|503.26|499.62|503.26|499.62|503.15|499.51|0
1650925510000|2022-04-25 22:25:10|503.05|499.41|502.95|499.31|503.05|499.41|502.95|499.31|0
1650925520000|2022-04-25 22:25:20|502.85|499.21|502.74|499.1|502.85|499.21|502.54|498.9|0
1650925530000|2022-04-25 22:25:30|502.65|499.01|502.65|499.01|502.65|499.01|502.65|499.01|0
1650925540000|2022-04-25 22:25:40|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650925570000|2022-04-25 22:26:10|502.74|499.1|502.74|499.1|502.74|499.1|502.74|499.1|0
1650925590000|2022-04-25 22:26:30|502.54|498.9|502.74|499.1|502.74|499.1|502.54|498.9|0
1650925610000|2022-04-25 22:26:50|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650925620000|2022-04-25 22:27:00|502.74|499.1|502.74|499.1|502.74|499.1|502.74|499.1|0
1650925630000|2022-04-25 22:27:10|502.65|499.01|502.65|499.01|502.65|499.01|502.65|499.01|0
1650925640000|2022-04-25 22:27:20|502.74|499.1|502.65|499.01|502.74|499.1|502.65|499.01|0
1650925660000|2022-04-25 22:27:40|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650925670000|2022-04-25 22:27:50|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650925720000|2022-04-25 22:28:40|502.13|498.49|502.13|498.49|502.34|498.7|502.13|498.49|0
1650925740000|2022-04-25 22:29:00|501.93|498.29|501.93|498.29|501.93|498.29|501.93|498.29|0
1650925750000|2022-04-25 22:29:10|502.04|498.4|502.04|498.4|502.04|498.4|502.04|498.4|0
1650925760000|2022-04-25 22:29:20|502.13|498.49|502.34|498.7|502.34|498.7|502.13|498.49|0
1650925780000|2022-04-25 22:29:40|502.24|498.6|502.24|498.6|502.24|498.6|502.24|498.6|0
1650925790000|2022-04-25 22:29:50|502.34|498.7|502.24|498.6|502.34|498.7|502.24|498.6|0
1650925800000|2022-04-25 22:30:00|502.34|498.7|502.74|499.1|502.74|499.1|502.34|498.7|0
1650925810000|2022-04-25 22:30:10|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650925820000|2022-04-25 22:30:20|502.85|499.21|502.85|499.21|502.85|499.21|502.85|499.21|0
1650925830000|2022-04-25 22:30:30|502.95|499.31|502.95|499.31|502.95|499.31|502.95|499.31|0
1650925840000|2022-04-25 22:30:40|503.15|499.51|503.15|499.51|503.15|499.51|503.15|499.51|0
1650925850000|2022-04-25 22:30:50|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650925860000|2022-04-25 22:31:00|503.25|499.61|503.25|499.61|503.25|499.61|503.25|499.61|0
1650925870000|2022-04-25 22:31:10|503.15|499.51|503.15|499.51|503.25|499.61|503.15|499.51|0
1650925880000|2022-04-25 22:31:20|503.25|499.61|503.25|499.61|503.25|499.61|503.25|499.61|0
1650925890000|2022-04-25 22:31:30|503.15|499.51|503.05|499.41|503.15|499.51|503.05|499.41|0
1650925900000|2022-04-25 22:31:40|503.15|499.51|502.54|498.9|503.15|499.51|502.54|498.9|0
1650925910000|2022-04-25 22:31:50|502.34|498.7|502.13|498.49|502.34|498.7|502.13|498.49|0
1650925920000|2022-04-25 22:32:00|501.93|498.29|502.34|498.7|502.34|498.7|501.93|498.29|0
1650925930000|2022-04-25 22:32:10|502.13|498.49|502.13|498.49|502.13|498.49|502.13|498.49|0
1650925960000|2022-04-25 22:32:40|501.93|498.29|501.93|498.29|501.93|498.29|501.93|498.29|0
1650925970000|2022-04-25 22:32:50|502.13|498.49|502.13|498.49|502.13|498.49|502.13|498.49|0
1650925990000|2022-04-25 22:33:10|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650926030000|2022-04-25 22:33:50|502.24|498.6|502.13|498.49|502.24|498.6|502.13|498.49|0
1650926040000|2022-04-25 22:34:00|501.93|498.29|501.93|498.29|501.93|498.29|501.93|498.29|0
1650926050000|2022-04-25 22:34:10|502.13|498.49|502.13|498.49|502.13|498.49|502.13|498.49|0
1650926060000|2022-04-25 22:34:20|502.04|498.4|502.04|498.4|502.04|498.4|502.04|498.4|0
1650926070000|2022-04-25 22:34:30|501.93|498.29|501.93|498.29|501.93|498.29|501.93|498.29|0
1650926080000|2022-04-25 22:34:40|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1650926090000|2022-04-25 22:34:50|501.83|498.19|501.73|498.09|501.83|498.19|501.73|498.09|0
1650926100000|2022-04-25 22:35:00|501.83|498.19|502.24|498.6|502.24|498.6|501.83|498.19|0
1650926110000|2022-04-25 22:35:10|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926120000|2022-04-25 22:35:20|502.34|498.7|502.34|498.7|502.34|498.7|502.34|498.7|0
1650926130000|2022-04-25 22:35:30|502.54|498.9|502.74|499.1|502.74|499.1|502.54|498.9|0
1650926140000|2022-04-25 22:35:40|502.64|499|502.44|498.8|502.64|499|502.44|498.8|0
1650926150000|2022-04-25 22:35:50|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926160000|2022-04-25 22:36:00|502.74|499.1|502.74|499.1|502.74|499.1|502.74|499.1|0
1650926170000|2022-04-25 22:36:10|502.94|499.3|502.54|498.9|502.94|499.3|502.54|498.9|0
1650926180000|2022-04-25 22:36:20|502.64|499|502.74|499.1|502.74|499.1|502.64|499|0
1650926190000|2022-04-25 22:36:30|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926200000|2022-04-25 22:36:40|502.64|499|502.64|499|502.74|499.1|502.64|499|0
1650926210000|2022-04-25 22:36:50|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926220000|2022-04-25 22:37:00|502.33|498.69|502.33|498.69|502.33|498.69|502.33|498.69|0
1650926230000|2022-04-25 22:37:10|502.44|498.8|502.54|498.9|502.54|498.9|502.44|498.8|0
1650926240000|2022-04-25 22:37:20|502.33|498.69|502.33|498.69|502.33|498.69|502.33|498.69|0
1650926250000|2022-04-25 22:37:30|502.54|498.9|502.74|499.1|502.74|499.1|502.54|498.9|0
1650926260000|2022-04-25 22:37:40|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926320000|2022-04-25 22:38:40|502.33|498.69|502.33|498.69|502.33|498.69|502.33|498.69|0
1650926330000|2022-04-25 22:38:50|502.24|498.6|502.13|498.49|502.24|498.6|502.13|498.49|0
1650926340000|2022-04-25 22:39:00|502.24|498.6|502.33|498.69|502.33|498.69|502.24|498.6|0
1650926350000|2022-04-25 22:39:10|502.13|498.49|502.13|498.49|502.13|498.49|502.13|498.49|0
1650926360000|2022-04-25 22:39:20|502.33|498.69|502.13|498.49|502.33|498.69|502.13|498.49|0
1650926370000|2022-04-25 22:39:30|501.93|498.29|501.93|498.29|501.93|498.29|501.93|498.29|0
1650926380000|2022-04-25 22:39:40|502.03|498.39|502.03|498.39|502.03|498.39|502.03|498.39|0
1650926390000|2022-04-25 22:39:50|502.13|498.49|502.03|498.39|502.13|498.49|502.03|498.39|0
1650926400000|2022-04-25 22:40:00|501.93|498.29|502.33|498.69|502.33|498.69|501.93|498.29|0
1650926420000|2022-04-25 22:40:20|502.13|498.49|502.13|498.49|502.13|498.49|502.13|498.49|0
1650926430000|2022-04-25 22:40:30|502.03|498.39|502.13|498.49|502.13|498.49|502.03|498.39|0
1650926440000|2022-04-25 22:40:40|502.33|498.69|502.33|498.69|502.33|498.69|502.33|498.69|0
1650926450000|2022-04-25 22:40:50|502.44|498.8|502.44|498.8|502.44|498.8|502.44|498.8|0
1650926460000|2022-04-25 22:41:00|502.54|498.9|502.33|498.69|502.54|498.9|502.33|498.69|0
1650926490000|2022-04-25 22:41:30|502.54|498.9|502.54|498.9|502.54|498.9|502.54|498.9|0
1650926510000|2022-04-25 22:41:50|502.64|499|502.94|499.3|502.94|499.3|502.64|499|0
1650926520000|2022-04-25 22:42:00|503.15|499.51|503.05|499.41|503.15|499.51|502.94|499.3|0
1650926540000|2022-04-25 22:42:20|503.15|499.51|503.15|499.51|503.15|499.51|503.15|499.51|0
1650926550000|2022-04-25 22:42:30|502.94|499.3|502.94|499.3|502.94|499.3|502.94|499.3|0
1650926570000|2022-04-25 22:42:50|503.15|499.51|503.15|499.51|503.15|499.51|503.15|499.51|0
1650926580000|2022-04-25 22:43:00|503.05|499.41|503.05|499.41|503.05|499.41|502.94|499.3|0
1650926590000|2022-04-25 22:43:10|503.14|499.5|503.14|499.5|503.14|499.5|503.14|499.5|0
1650926610000|2022-04-25 22:43:30|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650926620000|2022-04-25 22:43:40|503.14|499.5|503.14|499.5|503.14|499.5|503.14|499.5|0
1650926630000|2022-04-25 22:43:50|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650926640000|2022-04-25 22:44:00|503.25|499.61|503.14|499.5|503.25|499.61|503.14|499.5|0
1650926650000|2022-04-25 22:44:10|503.05|499.41|502.94|499.3|503.05|499.41|502.94|499.3|0
1650926660000|2022-04-25 22:44:20|503.05|499.41|502.94|499.3|503.05|499.41|502.94|499.3|0
1650926690000|2022-04-25 22:44:50|503.14|499.5|502.94|499.3|503.14|499.5|502.94|499.3|0
1650926700000|2022-04-25 22:45:00|503.05|499.41|502.94|499.3|503.05|499.41|502.94|499.3|0
1650926710000|2022-04-25 22:45:10|503.05|499.41|503.05|499.41|503.05|499.41|503.05|499.41|0
1650926730000|2022-04-25 22:45:30|503.14|499.5|503.14|499.5|503.14|499.5|503.14|499.5|0
1650926740000|2022-04-25 22:45:40|503.25|499.61|503.25|499.61|503.25|499.61|503.25|499.61|0
1650926750000|2022-04-25 22:45:50|503.35|499.71|503.35|499.71|503.35|499.71|503.35|499.71|0
1650926760000|2022-04-25 22:46:00|503.14|499.5|502.94|499.3|503.14|499.5|502.94|499.3|0
1650926810000|2022-04-25 22:46:50|502.74|499.1|502.74|499.1|502.74|499.1|502.74|499.1|0
1650926840000|2022-04-25 22:47:20|502.94|499.3|502.94|499.3|502.94|499.3|502.94|499.3|0
1650926860000|2022-04-25 22:47:40|502.74|499.1|502.74|499.1|502.74|499.1|502.53|498.89|0
1650926900000|2022-04-25 22:48:20|502.53|498.89|502.53|498.89|502.53|498.89|502.44|498.8|0
1650926950000|2022-04-25 22:49:10|502.64|499|502.53|498.89|502.64|499|502.53|498.89|0
1650927000000|2022-04-25 22:50:00|502.33|498.69|501.72|498.08|502.33|498.69|501.72|498.08|0
1650927010000|2022-04-25 22:50:10|501.52|497.88|501.72|498.08|501.72|498.08|501.52|497.88|0
1650927020000|2022-04-25 22:50:20|501.52|497.88|501.52|497.88|501.52|497.88|501.52|497.88|0
1650927030000|2022-04-25 22:50:30|501.32|497.68|501.32|497.68|501.32|497.68|501.32|497.68|0
1650927040000|2022-04-25 22:50:40|501.11|497.47|501.11|497.47|501.11|497.47|501.11|497.47|0
1650927050000|2022-04-25 22:50:50|500.91|497.27|500.91|497.27|500.91|497.27|500.91|497.27|0
1650927060000|2022-04-25 22:51:00|501.11|497.47|500.71|497.07|501.11|497.47|500.71|497.07|0
1650927070000|2022-04-25 22:51:10|500.51|496.87|500.81|497.17|500.81|497.17|500.51|496.87|0
1650927080000|2022-04-25 22:51:20|500.91|497.27|500.71|497.07|500.91|497.27|500.71|497.07|0
1650927100000|2022-04-25 22:51:40|500.61|496.97|500.71|497.07|500.71|497.07|500.51|496.87|0
1650927120000|2022-04-25 22:52:00|500.61|496.97|500.51|496.87|500.71|497.07|500.51|496.87|0
1650927130000|2022-04-25 22:52:10|500.3|496.66|500.51|496.87|500.51|496.87|500.3|496.66|0
1650927150000|2022-04-25 22:52:30|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927160000|2022-04-25 22:52:40|500.51|496.87|500.51|496.87|500.51|496.87|500.41|496.77|0
1650927170000|2022-04-25 22:52:50|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927180000|2022-04-25 22:53:00|500.1|496.46|500.1|496.46|500.1|496.46|500.1|496.46|0
1650927200000|2022-04-25 22:53:20|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927240000|2022-04-25 22:54:00|500.5|496.86|500.3|496.66|500.5|496.86|500.3|496.66|0
1650927260000|2022-04-25 22:54:20|500.41|496.77|500.5|496.86|500.5|496.86|500.41|496.77|0
1650927270000|2022-04-25 22:54:30|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927290000|2022-04-25 22:54:50|500.41|496.77|500.5|496.86|500.5|496.86|500.41|496.77|0
1650927300000|2022-04-25 22:55:00|500.71|497.07|500.91|497.27|500.91|497.27|500.71|497.07|0
1650927310000|2022-04-25 22:55:10|500.71|497.07|500.71|497.07|500.71|497.07|500.71|497.07|0
1650927340000|2022-04-25 22:55:40|500.91|497.27|500.91|497.27|500.91|497.27|500.71|497.07|0
1650927350000|2022-04-25 22:55:50|501.02|497.38|500.91|497.27|501.02|497.38|500.91|497.27|0
1650927370000|2022-04-25 22:56:10|500.71|497.07|500.5|496.86|500.71|497.07|500.5|496.86|0
1650927380000|2022-04-25 22:56:20|500.71|497.07|500.91|497.27|500.91|497.27|500.71|497.07|0
1650927390000|2022-04-25 22:56:30|500.81|497.17|500.91|497.27|500.91|497.27|500.81|497.17|0
1650927400000|2022-04-25 22:56:40|500.71|497.07|501.11|497.47|501.11|497.47|500.71|497.07|0
1650927410000|2022-04-25 22:56:50|501.22|497.58|501.11|497.47|501.22|497.58|501.11|497.47|0
1650927420000|2022-04-25 22:57:00|501.31|497.67|501.22|497.58|501.31|497.67|501.22|497.58|0
1650927430000|2022-04-25 22:57:10|501.11|497.47|501.11|497.47|501.11|497.47|501.11|497.47|0
1650927450000|2022-04-25 22:57:30|500.91|497.27|501.31|497.67|501.31|497.67|500.91|497.27|0
1650927460000|2022-04-25 22:57:40|501.11|497.47|501.11|497.47|501.11|497.47|501.11|497.47|0
1650927470000|2022-04-25 22:57:50|500.91|497.27|501.11|497.47|501.11|497.47|500.91|497.27|0
1650927480000|2022-04-25 22:58:00|501.01|497.37|501.11|497.47|501.11|497.47|501.01|497.37|0
1650927520000|2022-04-25 22:58:40|500.91|497.27|500.91|497.27|500.91|497.27|500.91|497.27|0
1650927530000|2022-04-25 22:58:50|500.71|497.07|500.71|497.07|500.71|497.07|500.71|497.07|0
1650927540000|2022-04-25 22:59:00|500.3|496.66|500.5|496.86|500.5|496.86|500.3|496.66|0
1650927570000|2022-04-25 22:59:30|500.3|496.66|500.2|496.56|500.3|496.66|500.2|496.56|0
1650927580000|2022-04-25 22:59:40|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927590000|2022-04-25 22:59:50|500.5|496.86|500.5|496.86|500.5|496.86|500.5|496.86|0
1650927600000|2022-04-25 23:00:00|500.41|496.77|500.3|496.66|500.41|496.77|500.2|496.56|0
1650927610000|2022-04-25 23:00:10|500.1|496.46|499.9|496.26|500.1|496.46|499.9|496.26|0
1650927630000|2022-04-25 23:00:30|499.69|496.05|499.9|496.26|499.9|496.26|499.69|496.05|0
1650927650000|2022-04-25 23:00:50|500.1|496.46|499.9|496.26|500.1|496.46|499.9|496.26|0
1650927660000|2022-04-25 23:01:00|500.1|496.46|500.3|496.66|500.3|496.66|500.1|496.46|0
1650927690000|2022-04-25 23:01:30|500.5|496.86|500.5|496.86|500.5|496.86|500.5|496.86|0
1650927710000|2022-04-25 23:01:50|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927720000|2022-04-25 23:02:00|500.41|496.77|500.71|497.07|500.71|497.07|500.41|496.77|0
1650927740000|2022-04-25 23:02:20|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650927750000|2022-04-25 23:02:30|500.3|496.66|500|496.36|500.3|496.66|499.89|496.25|0
1650927760000|2022-04-25 23:02:40|500.1|496.46|500.1|496.46|500.1|496.46|500.1|496.46|0
1650927780000|2022-04-25 23:03:00|500.2|496.56|500.2|496.56|500.2|496.56|500.1|496.46|0
1650927790000|2022-04-25 23:03:10|500.1|496.46|500.1|496.46|500.1|496.46|500.1|496.46|0
1650927800000|2022-04-25 23:03:20|499.89|496.25|499.89|496.25|499.89|496.25|499.89|496.25|0
1650927810000|2022-04-25 23:03:30|499.8|496.16|499.69|496.05|499.8|496.16|499.69|496.05|0
1650927820000|2022-04-25 23:03:40|499.89|496.25|499.89|496.25|499.89|496.25|499.89|496.25|0
1650927840000|2022-04-25 23:04:00|500.1|496.46|500.2|496.56|500.2|496.56|500.1|496.46|0
1650927850000|2022-04-25 23:04:10|500.3|496.66|500.5|496.86|500.5|496.86|500.3|496.66|0
1650927860000|2022-04-25 23:04:20|500.4|496.76|500.4|496.76|500.4|496.76|500.4|496.76|0
1650927870000|2022-04-25 23:04:30|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650927900000|2022-04-25 23:05:00|500.5|496.86|500.3|496.66|500.5|496.86|500.3|496.66|0
1650927920000|2022-04-25 23:05:20|500.4|496.76|500.5|496.86|500.5|496.86|500.4|496.76|0
1650927930000|2022-04-25 23:05:30|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650927990000|2022-04-25 23:06:30|500.61|496.97|500.3|496.66|500.61|496.97|500.3|496.66|0
1650928000000|2022-04-25 23:06:40|500.4|496.76|500.3|496.66|500.4|496.76|500.3|496.66|0
1650928020000|2022-04-25 23:07:00|500.1|496.46|500.1|496.46|500.2|496.56|500.1|496.46|0
1650928030000|2022-04-25 23:07:10|500.2|496.56|500.1|496.46|500.2|496.56|500.1|496.46|0
1650928050000|2022-04-25 23:07:30|500.2|496.56|500.2|496.56|500.2|496.56|500.2|496.56|0
1650928060000|2022-04-25 23:07:40|500.1|496.46|500.1|496.46|500.1|496.46|500.1|496.46|0
1650928070000|2022-04-25 23:07:50|500.2|496.56|500.2|496.56|500.2|496.56|500.2|496.56|0
1650928080000|2022-04-25 23:08:00|500|496.36|500.1|496.46|500.2|496.56|500|496.36|0
1650928110000|2022-04-25 23:08:30|499.89|496.25|499.89|496.25|499.89|496.25|499.69|496.05|0
1650928140000|2022-04-25 23:09:00|500|496.36|499.89|496.25|500|496.36|499.89|496.25|0
1650928150000|2022-04-25 23:09:10|500|496.36|500|496.36|500|496.36|500|496.36|0
1650928160000|2022-04-25 23:09:20|500.1|496.46|500.1|496.46|500.1|496.46|500.1|496.46|0
1650928180000|2022-04-25 23:09:40|500.2|496.56|500.1|496.46|500.2|496.56|500.1|496.46|0
1650928190000|2022-04-25 23:09:50|500.2|496.56|500.09|496.45|500.2|496.56|500.09|496.45|0
1650928200000|2022-04-25 23:10:00|500.2|496.56|500.3|496.66|500.3|496.66|500.2|496.56|0
1650928240000|2022-04-25 23:10:40|500.09|496.45|500.09|496.45|500.09|496.45|500.09|496.45|0
1650928280000|2022-04-25 23:11:20|500.3|496.66|500.3|496.66|500.3|496.66|500.3|496.66|0
1650928340000|2022-04-25 23:12:20|500.09|496.45|500.2|496.56|500.2|496.56|500.09|496.45|0
1650928350000|2022-04-25 23:12:30|499.89|496.25|500.09|496.45|500.09|496.45|499.89|496.25|0
1650928360000|2022-04-25 23:12:40|500|496.36|500|496.36|500|496.36|500|496.36|0
1650928370000|2022-04-25 23:12:50|500.09|496.45|500.09|496.45|500.09|496.45|500.09|496.45|0
1650928380000|2022-04-25 23:13:00|500|496.36|499.89|496.25|500|496.36|499.89|496.25|0
1650928390000|2022-04-25 23:13:10|500.09|496.45|500.09|496.45|500.09|496.45|500.09|496.45|0
1650928400000|2022-04-25 23:13:20|499.89|496.25|499.89|496.25|499.89|496.25|499.89|496.25|0
1650928420000|2022-04-25 23:13:40|499.49|495.85|499.49|495.85|499.49|495.85|499.49|495.85|0
1650928430000|2022-04-25 23:13:50|499.59|495.95|499.49|495.85|499.59|495.95|499.49|495.85|0
1650928440000|2022-04-25 23:14:00|499.28|495.64|499.08|495.44|499.28|495.64|499.08|495.44|0
1650928450000|2022-04-25 23:14:10|499.28|495.64|499.49|495.85|499.49|495.85|499.28|495.64|0
1650928460000|2022-04-25 23:14:20|499.39|495.75|499.28|495.64|499.39|495.75|499.28|495.64|0
1650928490000|2022-04-25 23:14:50|499.39|495.75|499.28|495.64|499.39|495.75|499.28|495.64|0
1650928500000|2022-04-25 23:15:00|499.19|495.55|498.98|495.34|499.19|495.55|498.98|495.34|0
1650928510000|2022-04-25 23:15:10|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650928520000|2022-04-25 23:15:20|499.08|495.44|498.88|495.24|499.08|495.44|498.88|495.24|0
1650928530000|2022-04-25 23:15:30|498.98|495.34|499.08|495.44|499.08|495.44|498.98|495.34|0
1650928540000|2022-04-25 23:15:40|499.19|495.55|499.19|495.55|499.19|495.55|499.08|495.44|0
1650928550000|2022-04-25 23:15:50|499.28|495.64|499.08|495.44|499.28|495.64|499.08|495.44|0
1650928570000|2022-04-25 23:16:10|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650928580000|2022-04-25 23:16:20|499.08|495.44|499.08|495.44|499.08|495.44|499.08|495.44|0
1650928640000|2022-04-25 23:17:20|498.88|495.24|498.88|495.24|498.88|495.24|498.88|495.24|0
1650928660000|2022-04-25 23:17:40|498.68|495.04|498.68|495.04|498.88|495.24|498.68|495.04|0
1650928670000|2022-04-25 23:17:50|498.88|495.24|498.88|495.24|498.88|495.24|498.68|495.04|0
1650928710000|2022-04-25 23:18:30|498.78|495.14|498.88|495.24|498.88|495.24|498.78|495.14|0
1650928740000|2022-04-25 23:19:00|499.08|495.44|498.98|495.34|499.08|495.44|498.98|495.34|0
1650928750000|2022-04-25 23:19:10|499.08|495.44|499.08|495.44|499.08|495.44|499.08|495.44|0
1650928760000|2022-04-25 23:19:20|499.19|495.55|499.19|495.55|499.19|495.55|499.19|495.55|0
1650928770000|2022-04-25 23:19:30|499.28|495.64|499.28|495.64|499.28|495.64|499.28|495.64|0
1650928820000|2022-04-25 23:20:20|499.08|495.44|499.08|495.44|499.08|495.44|499.08|495.44|0
1650928830000|2022-04-25 23:20:30|499.18|495.54|499.28|495.64|499.28|495.64|499.08|495.44|0
1650928840000|2022-04-25 23:20:40|499.48|495.84|499.39|495.75|499.48|495.84|499.28|495.64|0
1650928850000|2022-04-25 23:20:50|499.28|495.64|499.28|495.64|499.28|495.64|499.28|495.64|0
1650928860000|2022-04-25 23:21:00|499.48|495.84|499.48|495.84|499.48|495.84|499.48|495.84|0
1650928890000|2022-04-25 23:21:30|499.39|495.75|499.48|495.84|499.48|495.84|499.39|495.75|0
1650928910000|2022-04-25 23:21:50|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650928920000|2022-04-25 23:22:00|499.79|496.15|499.69|496.05|499.79|496.15|499.69|496.05|0
1650928940000|2022-04-25 23:22:20|499.79|496.15|499.79|496.15|499.79|496.15|499.79|496.15|0
1650928950000|2022-04-25 23:22:30|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650929000000|2022-04-25 23:23:20|499.48|495.84|499.28|495.64|499.48|495.84|499.28|495.64|0
1650929020000|2022-04-25 23:23:40|499.48|495.84|499.48|495.84|499.48|495.84|499.48|495.84|0
1650929050000|2022-04-25 23:24:10|499.28|495.64|499.28|495.64|499.28|495.64|499.28|495.64|0
1650929100000|2022-04-25 23:25:00|499.48|495.84|499.28|495.64|499.48|495.84|499.28|495.64|0
1650929110000|2022-04-25 23:25:10|499.08|495.44|499.18|495.54|499.18|495.54|498.88|495.24|0
1650929130000|2022-04-25 23:25:30|499.08|495.44|499.48|495.84|499.48|495.84|499.08|495.44|0
1650929140000|2022-04-25 23:25:40|499.59|495.95|499.59|495.95|499.59|495.95|499.59|495.95|0
1650929150000|2022-04-25 23:25:50|499.69|496.05|499.69|496.05|499.69|496.05|499.69|496.05|0
1650929160000|2022-04-25 23:26:00|499.89|496.25|499.89|496.25|499.89|496.25|499.89|496.25|0
1650929170000|2022-04-25 23:26:10|499.69|496.05|499.89|496.25|499.89|496.25|499.69|496.05|0
1650929230000|2022-04-25 23:27:10|499.68|496.04|499.59|495.95|499.68|496.04|499.59|495.95|0
1650929240000|2022-04-25 23:27:20|499.68|496.04|499.89|496.25|499.89|496.25|499.68|496.04|0
1650929270000|2022-04-25 23:27:50|499.68|496.04|499.68|496.04|499.68|496.04|499.68|496.04|0
1650929280000|2022-04-25 23:28:00|499.59|495.95|499.48|495.84|499.59|495.95|499.48|495.84|0
1650929290000|2022-04-25 23:28:10|499.59|495.95|499.59|495.95|499.59|495.95|499.59|495.95|0
1650929300000|2022-04-25 23:28:20|499.68|496.04|499.68|496.04|499.68|496.04|499.59|495.95|0
1650929340000|2022-04-25 23:29:00|499.79|496.15|499.79|496.15|499.79|496.15|499.79|496.15|0
1650929350000|2022-04-25 23:29:10|499.89|496.25|499.89|496.25|499.89|496.25|499.89|496.25|0
1650929360000|2022-04-25 23:29:20|499.79|496.15|499.79|496.15|499.89|496.25|499.79|496.15|0
1650929370000|2022-04-25 23:29:30|499.89|496.25|499.79|496.15|499.89|496.25|499.79|496.15|0
1650929380000|2022-04-25 23:29:40|499.68|496.04|499.68|496.04|499.68|496.04|499.68|496.04|0
1650929390000|2022-04-25 23:29:50|499.79|496.15|499.89|496.25|499.89|496.25|499.79|496.15|0
1650929400000|2022-04-25 23:30:00|499.68|496.04|499.89|496.25|499.89|496.25|499.68|496.04|0
1650929410000|2022-04-25 23:30:10|500.09|496.45|500.09|496.45|500.09|496.45|500.09|496.45|0
1650929430000|2022-04-25 23:30:30|499.99|496.35|499.89|496.25|499.99|496.35|499.89|496.25|0
1650929440000|2022-04-25 23:30:40|499.68|496.04|499.89|496.25|499.89|496.25|499.68|496.04|0
1650929460000|2022-04-25 23:31:00|500.09|496.45|499.89|496.25|500.09|496.45|499.89|496.25|0
1650929480000|2022-04-25 23:31:20|499.68|496.04|500.29|496.65|500.29|496.65|499.68|496.04|0
1650929490000|2022-04-25 23:31:30|500.49|496.85|500.7|497.06|500.7|497.06|500.49|496.85|0
1650929520000|2022-04-25 23:32:00|500.49|496.85|500.29|496.65|500.49|496.85|500.29|496.65|0
1650929530000|2022-04-25 23:32:10|500.49|496.85|500.49|496.85|500.49|496.85|500.49|496.85|0
1650929560000|2022-04-25 23:32:40|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650929620000|2022-04-25 23:33:40|500.49|496.85|500.49|496.85|500.49|496.85|500.49|496.85|0
1650929630000|2022-04-25 23:33:50|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650929640000|2022-04-25 23:34:00|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1650929650000|2022-04-25 23:34:10|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650929680000|2022-04-25 23:34:40|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1650929690000|2022-04-25 23:34:50|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650929700000|2022-04-25 23:35:00|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1650929710000|2022-04-25 23:35:10|500.7|497.06|500.7|497.06|500.7|497.06|500.7|497.06|0
1650929730000|2022-04-25 23:35:30|500.69|497.05|500.9|497.26|500.9|497.26|500.69|497.05|0
1650929820000|2022-04-25 23:37:00|500.69|497.05|500.9|497.26|500.9|497.26|500.69|497.05|0
1650929840000|2022-04-25 23:37:20|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1650929890000|2022-04-25 23:38:10|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1650929920000|2022-04-25 23:38:40|500.8|497.16|500.69|497.05|500.8|497.16|500.69|497.05|0
1650929940000|2022-04-25 23:39:00|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1650930070000|2022-04-25 23:41:10|501|497.36|500.9|497.26|501|497.36|500.9|497.26|0
1650930120000|2022-04-25 23:42:00|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1650930130000|2022-04-25 23:42:10|500.9|497.26|500.9|497.26|500.9|497.26|500.8|497.16|0
1650930170000|2022-04-25 23:42:50|501|497.36|501.1|497.46|501.1|497.46|501|497.36|0
1650930210000|2022-04-25 23:43:30|501|497.36|501|497.36|501|497.36|501|497.36|0
1650930220000|2022-04-25 23:43:40|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1650930230000|2022-04-25 23:43:50|501.1|497.46|501.1|497.46|501.1|497.46|501.1|497.46|0
1650930240000|2022-04-25 23:44:00|501|497.36|500.9|497.26|501|497.36|500.9|497.26|0
1650930260000|2022-04-25 23:44:20|500.89|497.25|500.8|497.16|500.89|497.25|500.8|497.16|0
1650930270000|2022-04-25 23:44:30|500.89|497.25|500.89|497.25|500.89|497.25|500.89|497.25|0
1650930300000|2022-04-25 23:45:00|501.1|497.46|501.3|497.66|501.3|497.66|501.1|497.46|0
1650930310000|2022-04-25 23:45:10|501.1|497.46|501.3|497.66|501.3|497.66|501.1|497.46|0
1650930320000|2022-04-25 23:45:20|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650930340000|2022-04-25 23:45:40|501.61|497.97|501.61|497.97|501.61|497.97|501.61|497.97|0
1650930350000|2022-04-25 23:45:50|501.5|497.86|501.5|497.86|501.71|498.07|501.5|497.86|0
1650930360000|2022-04-25 23:46:00|501.71|498.07|501.71|498.07|501.71|498.07|501.5|497.86|0
1650930370000|2022-04-25 23:46:10|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650930410000|2022-04-25 23:46:50|501.41|497.77|501.5|497.86|501.5|497.86|501.41|497.77|0
1650930430000|2022-04-25 23:47:10|501.4|497.76|501.5|497.86|501.5|497.86|501.4|497.76|0
1650930470000|2022-04-25 23:47:50|501.4|497.76|501.4|497.76|501.4|497.76|501.4|497.76|0
1650930480000|2022-04-25 23:48:00|501.3|497.66|501.3|497.66|501.3|497.66|501.3|497.66|0
1650930500000|2022-04-25 23:48:20|501.4|497.76|501.4|497.76|501.4|497.76|501.4|497.76|0
1650930510000|2022-04-25 23:48:30|501.3|497.66|501.7|498.06|501.7|498.06|501.3|497.66|0
1650930520000|2022-04-25 23:48:40|501.5|497.86|501.7|498.06|501.7|498.06|501.5|497.86|0
1650930540000|2022-04-25 23:49:00|501.81|498.17|501.81|498.17|501.91|498.27|501.81|498.17|0
1650930550000|2022-04-25 23:49:10|501.91|498.27|501.7|498.06|501.91|498.27|501.7|498.06|0
1650930560000|2022-04-25 23:49:20|501.5|497.86|501.4|497.76|501.5|497.86|501.4|497.76|0
1650930570000|2022-04-25 23:49:30|501.5|497.86|501.5|497.86|501.5|497.86|501.4|497.76|0
1650930580000|2022-04-25 23:49:40|501.3|497.66|501.1|497.46|501.3|497.66|501.1|497.46|0
1650930590000|2022-04-25 23:49:50|500.89|497.25|500.89|497.25|501|497.36|500.89|497.25|0
1650930600000|2022-04-25 23:50:00|501.1|497.46|501|497.36|501.1|497.46|500.89|497.25|0
1650930610000|2022-04-25 23:50:10|500.89|497.25|500.89|497.25|501|497.36|500.89|497.25|0
1650930620000|2022-04-25 23:50:20|500.69|497.05|500.89|497.25|500.89|497.25|500.69|497.05|0
1650930630000|2022-04-25 23:50:30|501.1|497.46|501.1|497.46|501.1|497.46|501.1|497.46|0
1650930640000|2022-04-25 23:50:40|500.89|497.25|501.3|497.66|501.3|497.66|500.89|497.25|0
1650930660000|2022-04-25 23:51:00|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650930670000|2022-04-25 23:51:10|501.7|498.06|502.01|498.37|502.01|498.37|501.7|498.06|0
1650930680000|2022-04-25 23:51:20|502.11|498.47|501.91|498.27|502.11|498.47|501.91|498.27|0
1650930690000|2022-04-25 23:51:30|502.11|498.47|502.11|498.47|502.11|498.47|502.11|498.47|0
1650930700000|2022-04-25 23:51:40|501.91|498.27|501.91|498.27|502.11|498.47|501.91|498.27|0
1650930710000|2022-04-25 23:51:50|501.81|498.17|501.91|498.27|501.91|498.27|501.81|498.17|0
1650930720000|2022-04-25 23:52:00|501.81|498.17|501.81|498.17|501.81|498.17|501.81|498.17|0
1650930730000|2022-04-25 23:52:10|501.91|498.27|501.7|498.06|501.91|498.27|501.7|498.06|0
1650930740000|2022-04-25 23:52:20|501.81|498.17|501.91|498.27|501.91|498.27|501.81|498.17|0
1650930750000|2022-04-25 23:52:30|502.01|498.37|501.91|498.27|502.01|498.37|501.91|498.27|0
1650930760000|2022-04-25 23:52:40|501.81|498.17|501.7|498.06|501.81|498.17|501.7|498.06|0
1650930770000|2022-04-25 23:52:50|501.81|498.17|501.91|498.27|501.91|498.27|501.81|498.17|0
1650930780000|2022-04-25 23:53:00|501.81|498.17|501.81|498.17|501.91|498.27|501.81|498.17|0
1650930790000|2022-04-25 23:53:10|501.7|498.06|501.91|498.27|501.91|498.27|501.7|498.06|0
1650930800000|2022-04-25 23:53:20|501.81|498.17|501.7|498.06|501.81|498.17|501.7|498.06|0
1650930830000|2022-04-25 23:53:50|501.5|497.86|501.4|497.76|501.5|497.86|501.4|497.76|0
1650930840000|2022-04-25 23:54:00|501.5|497.86|501.5|497.86|501.61|497.97|501.5|497.86|0
1650930850000|2022-04-25 23:54:10|501.7|498.06|501.91|498.27|501.91|498.27|501.7|498.06|0
1650930860000|2022-04-25 23:54:20|501.7|498.06|501.7|498.06|501.7|498.06|501.7|498.06|0
1650930870000|2022-04-25 23:54:30|501.81|498.17|501.81|498.17|501.81|498.17|501.81|498.17|0
1650930880000|2022-04-25 23:54:40|501.7|498.06|501.91|498.27|501.91|498.27|501.7|498.06|0
1650930890000|2022-04-25 23:54:50|502.01|498.37|501.91|498.27|502.01|498.37|501.91|498.27|0
1650930900000|2022-04-25 23:55:00|502.11|498.47|502.11|498.47|502.11|498.47|502.11|498.47|0
1650930910000|2022-04-25 23:55:10|501.91|498.27|502.31|498.67|502.31|498.67|501.91|498.27|0
1650930920000|2022-04-25 23:55:20|502.51|498.87|502.11|498.47|502.51|498.87|502.11|498.47|0
1650930930000|2022-04-25 23:55:30|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650930940000|2022-04-25 23:55:40|502.11|498.47|502.11|498.47|502.11|498.47|502.11|498.47|0
1650930960000|2022-04-25 23:56:00|502.21|498.57|502.31|498.67|502.31|498.67|502.21|498.57|0
1650930990000|2022-04-25 23:56:30|502.42|498.78|502.51|498.87|502.51|498.87|502.42|498.78|0
1650931000000|2022-04-25 23:56:40|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650931010000|2022-04-25 23:56:50|502.11|498.47|502.11|498.47|502.11|498.47|501.91|498.27|0
1650931020000|2022-04-25 23:57:00|501.91|498.27|502.11|498.47|502.11|498.47|501.91|498.27|0
1650931050000|2022-04-25 23:57:30|502.31|498.67|502.11|498.47|502.31|498.67|502.11|498.47|0
1650931060000|2022-04-25 23:57:40|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650931070000|2022-04-25 23:57:50|502.11|498.47|501.9|498.26|502.11|498.47|501.9|498.26|0
1650931080000|2022-04-25 23:58:00|502.11|498.47|501.9|498.26|502.11|498.47|501.9|498.26|0
1650931090000|2022-04-25 23:58:10|501.7|498.06|501.7|498.06|501.7|498.06|501.7|498.06|0
1650931100000|2022-04-25 23:58:20|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650931110000|2022-04-25 23:58:30|501.3|497.66|501.5|497.86|501.5|497.86|501.3|497.66|0
1650931120000|2022-04-25 23:58:40|501.3|497.66|501.3|497.66|501.3|497.66|501.3|497.66|0
1650931130000|2022-04-25 23:58:50|501.4|497.76|501.3|497.66|501.5|497.86|501.3|497.66|0
1650931140000|2022-04-25 23:59:00|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650931170000|2022-04-25 23:59:30|501.3|497.66|501.5|497.86|501.5|497.86|501.3|497.66|0
1650931180000|2022-04-25 23:59:40|501.7|498.06|501.9|498.26|501.9|498.26|501.7|498.06|0
1650931190000|2022-04-25 23:59:50|501.7|498.06|501.7|498.06|501.7|498.06|501.7|498.06|0
1650931200000|2022-04-26 00:00:00|501.9|498.26|502.31|498.67|502.31|498.67|501.9|498.26|0
1650931210000|2022-04-26 00:00:10|502.11|498.47|502.11|498.47|502.31|498.67|502.11|498.47|0
1650931220000|2022-04-26 00:00:20|501.9|498.26|501.9|498.26|501.9|498.26|501.9|498.26|0
1650931230000|2022-04-26 00:00:30|501.7|498.06|501.7|498.06|501.7|498.06|501.7|498.06|0
1650931240000|2022-04-26 00:00:40|501.81|498.17|502.01|498.37|502.01|498.37|501.81|498.17|0
1650931250000|2022-04-26 00:00:50|502.11|498.47|502.31|498.67|502.31|498.67|502.11|498.47|0
1650931260000|2022-04-26 00:01:00|502.11|498.47|502.31|498.67|502.31|498.67|502.11|498.47|0
1650931270000|2022-04-26 00:01:10|502.11|498.47|502.11|498.47|502.11|498.47|502.11|498.47|0
1650931280000|2022-04-26 00:01:20|502.31|498.67|501.9|498.26|502.31|498.67|501.9|498.26|0
1650931290000|2022-04-26 00:01:30|502.11|498.47|501.5|497.86|502.11|498.47|501.5|497.86|0
1650931300000|2022-04-26 00:01:40|501.4|497.76|501.3|497.66|501.4|497.76|501.3|497.66|0
1650931310000|2022-04-26 00:01:50|501.5|497.86|501.7|498.06|501.7|498.06|501.5|497.86|0
1650931320000|2022-04-26 00:02:00|501.9|498.26|502.11|498.47|502.31|498.67|501.9|498.26|0
1650931330000|2022-04-26 00:02:10|502.01|498.37|502.11|498.47|502.11|498.47|502.01|498.37|0
1650931340000|2022-04-26 00:02:20|501.9|498.26|502.31|498.67|502.31|498.67|501.9|498.26|0
1650931350000|2022-04-26 00:02:30|502.51|498.87|502.51|498.87|502.51|498.87|502.31|498.67|0
1650931360000|2022-04-26 00:02:40|502.31|498.67|502.51|498.87|502.51|498.87|502.31|498.67|0
1650931370000|2022-04-26 00:02:50|502.92|499.28|502.92|499.28|502.92|499.28|502.92|499.28|0
1650931380000|2022-04-26 00:03:00|503.12|499.48|502.51|498.87|503.12|499.48|502.51|498.87|0
1650931390000|2022-04-26 00:03:10|502.71|499.07|502.82|499.18|502.82|499.18|502.71|499.07|0
1650931400000|2022-04-26 00:03:20|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650931410000|2022-04-26 00:03:30|502.92|499.28|503.12|499.48|503.12|499.48|502.92|499.28|0
1650931420000|2022-04-26 00:03:40|502.92|499.28|502.92|499.28|502.92|499.28|502.92|499.28|0
1650931430000|2022-04-26 00:03:50|503.12|499.48|503.12|499.48|503.12|499.48|503.12|499.48|0
1650931440000|2022-04-26 00:04:00|502.92|499.28|502.51|498.87|502.92|499.28|502.51|498.87|0
1650931450000|2022-04-26 00:04:10|502.62|498.98|502.51|498.87|502.62|498.98|502.51|498.87|0
1650931460000|2022-04-26 00:04:20|502.71|499.07|502.62|498.98|502.82|499.18|502.62|498.98|0
1650931470000|2022-04-26 00:04:30|502.51|498.87|502.92|499.28|502.92|499.28|502.51|498.87|0
1650931480000|2022-04-26 00:04:40|503.02|499.38|502.92|499.28|503.02|499.38|502.92|499.28|0
1650931490000|2022-04-26 00:04:50|502.71|499.07|502.92|499.28|502.92|499.28|502.71|499.07|0
1650931500000|2022-04-26 00:05:00|502.71|499.07|502.62|498.98|502.71|499.07|502.51|498.87|0
1650931510000|2022-04-26 00:05:10|502.71|499.07|502.71|499.07|502.82|499.18|502.71|499.07|0
1650931530000|2022-04-26 00:05:30|502.51|498.87|502.31|498.67|502.51|498.87|502.31|498.67|0
1650931540000|2022-04-26 00:05:40|502.51|498.87|502.51|498.87|502.51|498.87|502.31|498.67|0
1650931550000|2022-04-26 00:05:50|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650931560000|2022-04-26 00:06:00|502.11|498.47|502.11|498.47|502.11|498.47|502.11|498.47|0
1650931570000|2022-04-26 00:06:10|502.01|498.37|502.11|498.47|502.11|498.47|502.01|498.37|0
1650931580000|2022-04-26 00:06:20|501.9|498.26|501.7|498.06|501.9|498.26|501.7|498.06|0
1650931590000|2022-04-26 00:06:30|501.6|497.96|501.29|497.65|501.6|497.96|501.29|497.65|0
1650931600000|2022-04-26 00:06:40|501.5|497.86|501.29|497.65|501.5|497.86|501.29|497.65|0
1650931610000|2022-04-26 00:06:50|501.5|497.86|501.5|497.86|501.5|497.86|501.5|497.86|0
1650931620000|2022-04-26 00:07:00|501.6|497.96|501.6|497.96|501.6|497.96|501.5|497.86|0
1650931630000|2022-04-26 00:07:10|501.7|498.06|501.4|497.76|501.7|498.06|501.4|497.76|0
1650931640000|2022-04-26 00:07:20|501.29|497.65|501.5|497.86|501.5|497.86|501.29|497.65|0
1650931670000|2022-04-26 00:07:50|501.4|497.76|501.9|498.26|501.9|498.26|501.4|497.76|0
1650931680000|2022-04-26 00:08:00|501.7|498.06|501.5|497.86|501.9|498.26|501.5|497.86|0
1650931690000|2022-04-26 00:08:10|501.6|497.96|501.5|497.86|501.6|497.96|501.5|497.86|0
1650931700000|2022-04-26 00:08:20|501.29|497.65|501.4|497.76|501.4|497.76|501.29|497.65|0
1650931710000|2022-04-26 00:08:30|501.5|497.86|501.6|497.96|501.6|497.96|501.5|497.86|0
1650931720000|2022-04-26 00:08:40|501.7|498.06|501.9|498.26|501.9|498.26|501.7|498.06|0
1650931730000|2022-04-26 00:08:50|502.1|498.46|502.31|498.67|502.31|498.67|502.1|498.46|0
1650931740000|2022-04-26 00:09:00|502.51|498.87|502.51|498.87|502.51|498.87|502.51|498.87|0
1650931750000|2022-04-26 00:09:10|502.71|499.07|502.62|498.98|502.71|499.07|502.51|498.87|0
1650931760000|2022-04-26 00:09:20|502.71|499.07|502.71|499.07|502.92|499.28|502.71|499.07|0
1650931770000|2022-04-26 00:09:30|502.92|499.28|502.92|499.28|502.92|499.28|502.71|499.07|0
1650931780000|2022-04-26 00:09:40|503.12|499.48|503.32|499.68|503.32|499.68|502.92|499.28|0
1650931790000|2022-04-26 00:09:50|503.22|499.58|502.92|499.28|503.22|499.58|502.92|499.28|0
1650931800000|2022-04-26 00:10:00|503.02|499.38|503.32|499.68|503.32|499.68|503.02|499.38|0
1650931810000|2022-04-26 00:10:10|503.12|499.48|502.92|499.28|503.12|499.48|502.92|499.28|0
1650931820000|2022-04-26 00:10:20|502.82|499.18|502.71|499.07|502.82|499.18|502.71|499.07|0
1650931830000|2022-04-26 00:10:30|502.51|498.87|502.1|498.46|502.51|498.87|502.1|498.46|0
1650931840000|2022-04-26 00:10:40|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650931850000|2022-04-26 00:10:50|502.1|498.46|502.1|498.46|502.1|498.46|501.9|498.26|0
1650931860000|2022-04-26 00:11:00|502.31|498.67|502.31|498.67|502.31|498.67|502.31|498.67|0
1650931870000|2022-04-26 00:11:10|502.41|498.77|502.41|498.77|502.41|498.77|502.31|498.67|0
1650931880000|2022-04-26 00:11:20|502.51|498.87|502.71|499.07|502.71|499.07|502.51|498.87|0
1650931890000|2022-04-26 00:11:30|502.92|499.28|502.71|499.07|502.92|499.28|502.71|499.07|0
1650931900000|2022-04-26 00:11:40|502.92|499.28|502.92|499.28|502.92|499.28|502.71|499.07|0
1650931910000|2022-04-26 00:11:50|503.12|499.48|503.12|499.48|503.12|499.48|503.12|499.48|0
1650931920000|2022-04-26 00:12:00|503.02|499.38|503.12|499.48|503.12|499.48|502.92|499.28|0
1650931930000|2022-04-26 00:12:10|502.92|499.28|502.92|499.28|502.92|499.28|502.92|499.28|0
1650931940000|2022-04-26 00:12:20|503.12|499.48|503.12|499.48|503.32|499.68|503.12|499.48|0
1650931950000|2022-04-26 00:12:30|503.32|499.68|503.32|499.68|503.32|499.68|503.32|499.68|0
1650931960000|2022-04-26 00:12:40|503.52|499.88|503.52|499.88|503.52|499.88|503.32|499.68|0
1650931970000|2022-04-26 00:12:50|503.32|499.68|503.32|499.68|503.32|499.68|503.32|499.68|0
1650931980000|2022-04-26 00:13:00|503.43|499.79|503.32|499.68|503.52|499.88|503.32|499.68|0
1650931990000|2022-04-26 00:13:10|503.73|500.09|503.83|500.19|503.83|500.19|503.73|500.09|0
1650932000000|2022-04-26 00:13:20|503.73|500.09|503.52|499.88|503.73|500.09|503.52|499.88|0
1650932020000|2022-04-26 00:13:40|503.63|499.99|503.52|499.88|503.63|499.99|503.52|499.88|0
1650932030000|2022-04-26 00:13:50|503.63|499.99|503.32|499.68|503.63|499.99|503.32|499.68|0
1650932040000|2022-04-26 00:14:00|503.43|499.79|503.52|499.88|503.52|499.88|503.43|499.79|0
1650932050000|2022-04-26 00:14:10|503.32|499.68|503.12|499.48|503.32|499.68|503.12|499.48|0
1650932060000|2022-04-26 00:14:20|503.32|499.68|503.32|499.68|503.32|499.68|503.32|499.68|0
1650932070000|2022-04-26 00:14:30|503.12|499.48|503.32|499.68|503.32|499.68|503.12|499.48|0
1650932090000|2022-04-26 00:14:50|503.43|499.79|503.43|499.79|503.43|499.79|503.43|499.79|0
1650932100000|2022-04-26 00:15:00|503.52|499.88|503.52|499.88|503.63|499.99|503.52|499.88|0
1650932110000|2022-04-26 00:15:10|503.63|499.99|503.73|500.09|503.73|500.09|503.63|499.99|0
1650932120000|2022-04-26 00:15:20|503.32|499.68|503.32|499.68|503.32|499.68|503.32|499.68|0
1650932130000|2022-04-26 00:15:30|503.12|499.48|503.22|499.58|503.22|499.58|503.12|499.48|0
1650932140000|2022-04-26 00:15:40|503.32|499.68|503.32|499.68|503.43|499.79|503.32|499.68|0
1650932160000|2022-04-26 00:16:00|503.22|499.58|503.32|499.68|503.32|499.68|503.12|499.48|0
1650932170000|2022-04-26 00:16:10|503.52|499.88|503.52|499.88|503.52|499.88|503.52|499.88|0
1650932180000|2022-04-26 00:16:20|503.73|500.09|503.63|499.99|503.93|500.29|503.43|499.79|0
1650932190000|2022-04-26 00:16:30|503.83|500.19|503.93|500.29|503.93|500.29|503.73|500.09|0
1650932200000|2022-04-26 00:16:40|503.73|500.09|503.52|499.88|503.73|500.09|503.52|499.88|0
1650932210000|2022-04-26 00:16:50|503.73|500.09|503.63|499.99|503.73|500.09|503.63|499.99|0
1650932220000|2022-04-26 00:17:00|503.52|499.88|503.12|499.48|503.52|499.88|503.12|499.48|0
1650932230000|2022-04-26 00:17:10|502.91|499.27|502.3|498.66|502.91|499.27|502.3|498.66|0
1650932240000|2022-04-26 00:17:20|502.51|498.87|502.51|498.87|502.51|498.87|502.51|498.87|0
1650932250000|2022-04-26 00:17:30|502.71|499.07|502.91|499.27|502.91|499.27|502.71|499.07|0
1650932260000|2022-04-26 00:17:40|503.12|499.48|503.12|499.48|503.32|499.68|503.12|499.48|0
1650932270000|2022-04-26 00:17:50|502.91|499.27|502.91|499.27|502.91|499.27|502.91|499.27|0
1650932280000|2022-04-26 00:18:00|503.12|499.48|502.71|499.07|503.12|499.48|502.71|499.07|0
1650932290000|2022-04-26 00:18:10|502.61|498.97|502.51|498.87|502.61|498.97|502.51|498.87|0
1650932310000|2022-04-26 00:18:30|502.3|498.66|502.71|499.07|502.71|499.07|502.3|498.66|0
1650932320000|2022-04-26 00:18:40|502.91|499.27|502.82|499.18|502.91|499.27|502.71|499.07|0
1650932330000|2022-04-26 00:18:50|502.91|499.27|502.61|498.97|502.91|499.27|502.61|498.97|0
1650932340000|2022-04-26 00:19:00|502.71|499.07|502.91|499.27|502.91|499.27|502.71|499.07|0
1650932350000|2022-04-26 00:19:10|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650932360000|2022-04-26 00:19:20|502.82|499.18|502.71|499.07|502.82|499.18|502.71|499.07|0
1650932370000|2022-04-26 00:19:30|502.82|499.18|502.82|499.18|502.82|499.18|502.82|499.18|0
1650932380000|2022-04-26 00:19:40|502.71|499.07|502.91|499.27|502.91|499.27|502.71|499.07|0
1650932390000|2022-04-26 00:19:50|503.12|499.48|503.12|499.48|503.12|499.48|503.02|499.38|0
1650932400000|2022-04-26 00:20:00|503.32|499.68|503.02|499.38|503.32|499.68|503.02|499.38|0
1650932410000|2022-04-26 00:20:10|503.12|499.48|503.12|499.48|503.32|499.68|503.12|499.48|0
1650932420000|2022-04-26 00:20:20|503.02|499.38|503.32|499.68|503.32|499.68|503.02|499.38|0
1650932450000|2022-04-26 00:20:50|503.12|499.48|502.91|499.27|503.22|499.58|502.91|499.27|0
1650932460000|2022-04-26 00:21:00|502.82|499.18|502.71|499.07|502.82|499.18|502.71|499.07|0
1650932470000|2022-04-26 00:21:10|502.82|499.18|502.71|499.07|502.82|499.18|502.71|499.07|0
1650932480000|2022-04-26 00:21:20|502.61|498.97|502.51|498.87|502.61|498.97|502.51|498.87|0
1650932490000|2022-04-26 00:21:30|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650932500000|2022-04-26 00:21:40|502.1|498.46|502.21|498.57|502.21|498.57|502.1|498.46|0
1650932510000|2022-04-26 00:21:50|502.1|498.46|501.9|498.26|502.1|498.46|501.9|498.26|0
1650932520000|2022-04-26 00:22:00|502|498.36|502.1|498.46|502.1|498.46|501.9|498.26|0
1650932530000|2022-04-26 00:22:10|501.9|498.26|502.1|498.46|502.1|498.46|501.9|498.26|0
1650932540000|2022-04-26 00:22:20|501.9|498.26|501.9|498.26|502.1|498.46|501.9|498.26|0
1650932570000|2022-04-26 00:22:50|502|498.36|501.9|498.26|502|498.36|501.9|498.26|0
1650932580000|2022-04-26 00:23:00|502|498.36|501.9|498.26|502|498.36|501.9|498.26|0
1650932590000|2022-04-26 00:23:10|502|498.36|502.1|498.46|502.3|498.66|502|498.36|0
1650932600000|2022-04-26 00:23:20|502.3|498.66|502.51|498.87|502.71|499.07|502.3|498.66|0
1650932610000|2022-04-26 00:23:30|502.3|498.66|502.3|498.66|502.51|498.87|502.3|498.66|0
1650932620000|2022-04-26 00:23:40|502.1|498.46|501.9|498.26|502.1|498.46|501.9|498.26|0
1650932650000|2022-04-26 00:24:10|502.1|498.46|502|498.36|502.1|498.46|501.9|498.26|0
1650932660000|2022-04-26 00:24:20|502.51|498.87|502.71|499.07|502.71|499.07|502.51|498.87|0
1650932670000|2022-04-26 00:24:30|502.51|498.87|502.91|499.27|502.91|499.27|502.51|498.87|0
1650932690000|2022-04-26 00:24:50|502.81|499.17|502.91|499.27|502.91|499.27|502.71|499.07|0
1650932700000|2022-04-26 00:25:00|502.81|499.17|502.51|498.87|502.81|499.17|502.51|498.87|0
1650932710000|2022-04-26 00:25:10|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650932730000|2022-04-26 00:25:30|502.51|498.87|502.51|498.87|502.51|498.87|502.51|498.87|0
1650932740000|2022-04-26 00:25:40|502.3|498.66|502.41|498.77|502.41|498.77|502.3|498.66|0
1650932750000|2022-04-26 00:25:50|502.3|498.66|502.51|498.87|502.51|498.87|502.3|498.66|0
1650932760000|2022-04-26 00:26:00|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650932770000|2022-04-26 00:26:10|502.5|498.86|502.5|498.86|502.5|498.86|502.5|498.86|0
1650932780000|2022-04-26 00:26:20|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650932790000|2022-04-26 00:26:30|502.5|498.86|502.5|498.86|502.5|498.86|502.5|498.86|0
1650932800000|2022-04-26 00:26:40|502.61|498.97|502.71|499.07|502.71|499.07|502.61|498.97|0
1650932810000|2022-04-26 00:26:50|502.61|498.97|502.71|499.07|502.71|499.07|502.61|498.97|0
1650932820000|2022-04-26 00:27:00|502.5|498.86|502.3|498.66|502.61|498.97|502.3|498.66|0
1650932830000|2022-04-26 00:27:10|502.5|498.86|502.3|498.66|502.5|498.86|502.3|498.66|0
1650932840000|2022-04-26 00:27:20|502.5|498.86|502.5|498.86|502.5|498.86|502.5|498.86|0
1650932850000|2022-04-26 00:27:30|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650932860000|2022-04-26 00:27:40|502.5|498.86|502.5|498.86|502.5|498.86|502.3|498.66|0
1650932870000|2022-04-26 00:27:50|502.41|498.77|502.3|498.66|502.5|498.86|502.3|498.66|0
1650932880000|2022-04-26 00:28:00|502.41|498.77|502.5|498.86|502.5|498.86|502.41|498.77|0
1650932890000|2022-04-26 00:28:10|502.41|498.77|502.3|498.66|502.41|498.77|502.3|498.66|0
1650932930000|2022-04-26 00:28:50|501.29|497.65|501.49|497.85|501.49|497.85|501.29|497.65|0
1650932940000|2022-04-26 00:29:00|501.69|498.05|501.69|498.05|501.69|498.05|501.49|497.85|0
1650932950000|2022-04-26 00:29:10|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1650932960000|2022-04-26 00:29:20|501.69|498.05|501.9|498.26|501.9|498.26|501.69|498.05|0
1650932970000|2022-04-26 00:29:30|501.69|498.05|501.69|498.05|501.69|498.05|501.69|498.05|0
1650932980000|2022-04-26 00:29:40|501.49|497.85|501.8|498.16|501.8|498.16|501.49|497.85|0
1650932990000|2022-04-26 00:29:50|501.69|498.05|501.9|498.26|501.9|498.26|501.69|498.05|0
1650933000000|2022-04-26 00:30:00|501.69|498.05|502.1|498.46|502.1|498.46|501.69|498.05|0
1650933010000|2022-04-26 00:30:10|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650933020000|2022-04-26 00:30:20|502.2|498.56|502.3|498.66|502.3|498.66|502.2|498.56|0
1650933030000|2022-04-26 00:30:30|502.5|498.86|502.5|498.86|502.5|498.86|502.3|498.66|0
1650933040000|2022-04-26 00:30:40|502.71|499.07|502.91|499.27|502.91|499.27|502.71|499.07|0
1650933050000|2022-04-26 00:30:50|503.11|499.47|503.02|499.38|503.11|499.47|502.91|499.27|0
1650933060000|2022-04-26 00:31:00|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650933070000|2022-04-26 00:31:10|502.5|498.86|502.3|498.66|502.5|498.86|502.3|498.66|0
1650933080000|2022-04-26 00:31:20|502.5|498.86|502.5|498.86|502.5|498.86|502.5|498.86|0
1650933090000|2022-04-26 00:31:30|502.3|498.66|502.5|498.86|502.5|498.86|502.3|498.66|0
1650933100000|2022-04-26 00:31:40|502.71|499.07|502.71|499.07|502.71|499.07|502.71|499.07|0
1650933110000|2022-04-26 00:31:50|502.5|498.86|502.71|499.07|502.71|499.07|502.5|498.86|0
1650933120000|2022-04-26 00:32:00|502.61|498.97|502.3|498.66|502.61|498.97|502.3|498.66|0
1650933130000|2022-04-26 00:32:10|502.5|498.86|501.89|498.25|502.5|498.86|501.89|498.25|0
1650933140000|2022-04-26 00:32:20|502.1|498.46|502.1|498.46|502.1|498.46|502.1|498.46|0
1650933160000|2022-04-26 00:32:40|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933170000|2022-04-26 00:32:50|502|498.36|502.1|498.46|502.1|498.46|502|498.36|0
1650933180000|2022-04-26 00:33:00|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650933200000|2022-04-26 00:33:20|502.1|498.46|502.3|498.66|502.3|498.66|502.1|498.46|0
1650933210000|2022-04-26 00:33:30|502.1|498.46|502.1|498.46|502.1|498.46|502.1|498.46|0
1650933220000|2022-04-26 00:33:40|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650933230000|2022-04-26 00:33:50|502.1|498.46|502|498.36|502.1|498.46|502|498.36|0
1650933240000|2022-04-26 00:34:00|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933250000|2022-04-26 00:34:10|502.1|498.46|502.1|498.46|502.1|498.46|502.1|498.46|0
1650933260000|2022-04-26 00:34:20|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933270000|2022-04-26 00:34:30|502.1|498.46|502.1|498.46|502.1|498.46|502.1|498.46|0
1650933280000|2022-04-26 00:34:40|502.3|498.66|502.3|498.66|502.3|498.66|502.2|498.56|0
1650933290000|2022-04-26 00:34:50|502.4|498.76|502.5|498.86|502.5|498.86|502.4|498.76|0
1650933300000|2022-04-26 00:35:00|502.4|498.76|502.2|498.56|502.4|498.76|502.2|498.56|0
1650933310000|2022-04-26 00:35:10|502.1|498.46|502.1|498.46|502.2|498.56|502.1|498.46|0
1650933330000|2022-04-26 00:35:30|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933340000|2022-04-26 00:35:40|501.8|498.16|501.89|498.25|501.89|498.25|501.8|498.16|0
1650933360000|2022-04-26 00:36:00|501.8|498.16|501.89|498.25|501.89|498.25|501.8|498.16|0
1650933370000|2022-04-26 00:36:10|501.69|498.05|501.69|498.05|501.8|498.16|501.69|498.05|0
1650933380000|2022-04-26 00:36:20|501.89|498.25|501.8|498.16|501.89|498.25|501.8|498.16|0
1650933390000|2022-04-26 00:36:30|501.69|498.05|501.69|498.05|501.69|498.05|501.69|498.05|0
1650933400000|2022-04-26 00:36:40|501.49|497.85|501.69|498.05|501.69|498.05|501.49|497.85|0
1650933420000|2022-04-26 00:37:00|501.89|498.25|501.69|498.05|501.89|498.25|501.69|498.05|0
1650933430000|2022-04-26 00:37:10|501.49|497.85|501.69|498.05|501.69|498.05|501.49|497.85|0
1650933440000|2022-04-26 00:37:20|501.59|497.95|501.89|498.25|501.89|498.25|501.59|497.95|0
1650933450000|2022-04-26 00:37:30|502.1|498.46|502.1|498.46|502.1|498.46|502.1|498.46|0
1650933460000|2022-04-26 00:37:40|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933480000|2022-04-26 00:38:00|501.8|498.16|501.8|498.16|501.8|498.16|501.69|498.05|0
1650933490000|2022-04-26 00:38:10|501.69|498.05|501.69|498.05|501.69|498.05|501.69|498.05|0
1650933510000|2022-04-26 00:38:30|501.8|498.16|501.69|498.05|501.89|498.25|501.69|498.05|0
1650933520000|2022-04-26 00:38:40|501.89|498.25|501.8|498.16|501.89|498.25|501.8|498.16|0
1650933530000|2022-04-26 00:38:50|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933540000|2022-04-26 00:39:00|501.69|498.05|501.69|498.05|501.69|498.05|501.69|498.05|0
1650933550000|2022-04-26 00:39:10|501.89|498.25|501.69|498.05|501.89|498.25|501.69|498.05|0
1650933560000|2022-04-26 00:39:20|501.79|498.15|501.79|498.15|501.89|498.25|501.79|498.15|0
1650933570000|2022-04-26 00:39:30|501.89|498.25|502.1|498.46|502.1|498.46|501.89|498.25|0
1650933580000|2022-04-26 00:39:40|502.2|498.56|502.2|498.56|502.2|498.56|502.2|498.56|0
1650933590000|2022-04-26 00:39:50|502.09|498.45|502.09|498.45|502.09|498.45|502.09|498.45|0
1650933600000|2022-04-26 00:40:00|501.89|498.25|502.09|498.45|502.09|498.45|501.89|498.25|0
1650933610000|2022-04-26 00:40:10|502.3|498.66|502.3|498.66|502.3|498.66|502.3|498.66|0
1650933630000|2022-04-26 00:40:30|502.5|498.86|502.5|498.86|502.7|499.06|502.5|498.86|0
1650933640000|2022-04-26 00:40:40|502.7|499.06|502.7|499.06|502.7|499.06|502.5|498.86|0
1650933650000|2022-04-26 00:40:50|502.61|498.97|502.7|499.06|502.7|499.06|502.61|498.97|0
1650933660000|2022-04-26 00:41:00|502.5|498.86|502.5|498.86|502.5|498.86|502.5|498.86|0
1650933670000|2022-04-26 00:41:10|502.4|498.76|502.5|498.86|502.5|498.86|502.4|498.76|0
1650933680000|2022-04-26 00:41:20|502.3|498.66|502.3|498.66|502.3|498.66|502.09|498.45|0
1650933700000|2022-04-26 00:41:40|502.09|498.45|501.89|498.25|502.09|498.45|501.89|498.25|0
1650933720000|2022-04-26 00:42:00|502.09|498.45|501.89|498.25|502.09|498.45|501.89|498.25|0
1650933730000|2022-04-26 00:42:10|501.79|498.15|501.79|498.15|501.79|498.15|501.79|498.15|0
1650933740000|2022-04-26 00:42:20|501.89|498.25|502.09|498.45|502.09|498.45|501.89|498.25|0
1650933750000|2022-04-26 00:42:30|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933760000|2022-04-26 00:42:40|502.09|498.45|502.09|498.45|502.09|498.45|502.09|498.45|0
1650933780000|2022-04-26 00:43:00|502|498.36|502.09|498.45|502.09|498.45|502|498.36|0
1650933830000|2022-04-26 00:43:50|502|498.36|502.09|498.45|502.09|498.45|502|498.36|0
1650933840000|2022-04-26 00:44:00|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933850000|2022-04-26 00:44:10|501.69|498.05|501.69|498.05|501.89|498.25|501.69|498.05|0
1650933860000|2022-04-26 00:44:20|501.89|498.25|501.89|498.25|501.89|498.25|501.89|498.25|0
1650933870000|2022-04-26 00:44:30|501.69|498.05|501.28|497.64|501.69|498.05|501.28|497.64|0
1650933880000|2022-04-26 00:44:40|501.08|497.44|501.08|497.44|501.08|497.44|501.08|497.44|0
1650933900000|2022-04-26 00:45:00|501.28|497.64|501.48|497.84|501.48|497.84|501.28|497.64|0
1650933920000|2022-04-26 00:45:20|501.28|497.64|501.28|497.64|501.28|497.64|501.28|497.64|0
1650933930000|2022-04-26 00:45:30|501.39|497.75|501.39|497.75|501.39|497.75|501.39|497.75|0
1650933940000|2022-04-26 00:45:40|501.28|497.64|501.28|497.64|501.28|497.64|501.08|497.44|0
1650933960000|2022-04-26 00:46:00|501.18|497.54|501.18|497.54|501.18|497.54|501.08|497.44|0
1650933970000|2022-04-26 00:46:10|501.08|497.44|501.08|497.44|501.08|497.44|500.88|497.24|0
1650933980000|2022-04-26 00:46:20|501.28|497.64|501.28|497.64|501.28|497.64|501.18|497.54|0
1650933990000|2022-04-26 00:46:30|501.08|497.44|500.88|497.24|501.08|497.44|500.88|497.24|0
1650934000000|2022-04-26 00:46:40|501.08|497.44|500.88|497.24|501.08|497.44|500.88|497.24|0
1650934010000|2022-04-26 00:46:50|500.67|497.03|500.88|497.24|500.88|497.24|500.67|497.03|0
1650934020000|2022-04-26 00:47:00|500.67|497.03|501.08|497.44|501.08|497.44|500.67|497.03|0
1650934030000|2022-04-26 00:47:10|501.28|497.64|501.28|497.64|501.28|497.64|501.28|497.64|0
1650934040000|2022-04-26 00:47:20|501.18|497.54|501.08|497.44|501.18|497.54|501.08|497.44|0
1650934060000|2022-04-26 00:47:40|500.88|497.24|501.18|497.54|501.18|497.54|500.88|497.24|0
1650934070000|2022-04-26 00:47:50|501.08|497.44|501.08|497.44|501.08|497.44|501.08|497.44|0
1650934080000|2022-04-26 00:48:00|501.18|497.54|501.18|497.54|501.18|497.54|501.18|497.54|0
1650934090000|2022-04-26 00:48:10|501.08|497.44|501.08|497.44|501.28|497.64|501.08|497.44|0
1650934110000|2022-04-26 00:48:30|501.28|497.64|501.28|497.64|501.28|497.64|501.28|497.64|0
1650934120000|2022-04-26 00:48:40|501.08|497.44|501.08|497.44|501.08|497.44|501.08|497.44|0
1650934150000|2022-04-26 00:49:10|501.18|497.54|501.28|497.64|501.28|497.64|501.18|497.54|0
1650934160000|2022-04-26 00:49:20|501.08|497.44|501.08|497.44|501.08|497.44|501.08|497.44|0
1650934180000|2022-04-26 00:49:40|500.88|497.24|500.88|497.24|500.88|497.24|500.88|497.24|0
1650934190000|2022-04-26 00:49:50|500.98|497.34|500.98|497.34|500.98|497.34|500.98|497.34|0
1650934200000|2022-04-26 00:50:00|501.08|497.44|500.88|497.24|501.08|497.44|500.88|497.24|0
1650934230000|2022-04-26 00:50:30|500.87|497.23|500.87|497.23|500.87|497.23|500.87|497.23|0
1650934240000|2022-04-26 00:50:40|501.08|497.44|501.18|497.54|501.18|497.54|501.08|497.44|0
1650934250000|2022-04-26 00:50:50|501.28|497.64|501.28|497.64|501.28|497.64|501.18|497.54|0
1650934260000|2022-04-26 00:51:00|501.18|497.54|501.28|497.64|501.28|497.64|501.18|497.54|0
1650934270000|2022-04-26 00:51:10|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1650934280000|2022-04-26 00:51:20|501.39|497.75|501.48|497.84|501.48|497.84|501.39|497.75|0
1650934290000|2022-04-26 00:51:30|501.39|497.75|501.48|497.84|501.48|497.84|501.39|497.75|0
1650934370000|2022-04-26 00:52:50|501.69|498.05|501.69|498.05|501.69|498.05|501.69|498.05|0
1650934380000|2022-04-26 00:53:00|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1650934450000|2022-04-26 00:54:10|501.08|497.44|500.98|497.34|501.08|497.44|500.98|497.34|0
1650934460000|2022-04-26 00:54:20|500.87|497.23|500.87|497.23|500.87|497.23|500.87|497.23|0
1650934470000|2022-04-26 00:54:30|500.67|497.03|500.78|497.14|500.78|497.14|500.67|497.03|0
1650934480000|2022-04-26 00:54:40|500.87|497.23|500.67|497.03|500.87|497.23|500.67|497.03|0
1650934500000|2022-04-26 00:55:00|500.47|496.83|500.67|497.03|500.67|497.03|500.47|496.83|0
1650934540000|2022-04-26 00:55:40|500.87|497.23|500.57|496.93|500.87|497.23|500.57|496.93|0
1650934550000|2022-04-26 00:55:50|500.67|497.03|500.67|497.03|500.67|497.03|500.67|497.03|0
1650934570000|2022-04-26 00:56:10|500.47|496.83|500.47|496.83|500.47|496.83|500.47|496.83|0
1650934590000|2022-04-26 00:56:30|500.27|496.63|500.27|496.63|500.27|496.63|500.27|496.63|0
1650934620000|2022-04-26 00:57:00|499.86|496.22|499.86|496.22|499.86|496.22|499.86|496.22|0
1650934630000|2022-04-26 00:57:10|499.05|495.41|499.25|495.61|499.25|495.61|499.05|495.41|0
1650934640000|2022-04-26 00:57:20|499.05|495.41|499.05|495.41|499.05|495.41|498.85|495.21|0
1650934650000|2022-04-26 00:57:30|499.45|495.81|499.45|495.81|499.45|495.81|499.25|495.61|0
1650934660000|2022-04-26 00:57:40|499.66|496.02|499.66|496.02|499.66|496.02|499.66|496.02|0
1650934680000|2022-04-26 00:58:00|499.56|495.92|499.45|495.81|499.56|495.92|499.45|495.81|0
1650934700000|2022-04-26 00:58:20|499.25|495.61|499.25|495.61|499.25|495.61|499.25|495.61|0
1650934710000|2022-04-26 00:58:30|499.05|495.41|499.25|495.61|499.25|495.61|499.05|495.41|0
1650934720000|2022-04-26 00:58:40|499.45|495.81|499.45|495.81|499.45|495.81|499.45|495.81|0
1650934730000|2022-04-26 00:58:50|499.25|495.61|499.25|495.61|499.25|495.61|499.25|495.61|0
1650934740000|2022-04-26 00:59:00|499.05|495.41|498.85|495.21|499.05|495.41|498.85|495.21|0
1650934750000|2022-04-26 00:59:10|498.95|495.31|498.95|495.31|499.05|495.41|498.95|495.31|0
1650934760000|2022-04-26 00:59:20|499.05|495.41|499.25|495.61|499.25|495.61|499.05|495.41|0
1650934770000|2022-04-26 00:59:30|499.45|495.81|499.45|495.81|499.45|495.81|499.25|495.61|0
1650934780000|2022-04-26 00:59:40|499.25|495.61|499.25|495.61|499.25|495.61|499.25|495.61|0
1650934800000|2022-04-26 01:00:00|499.15|495.51|499.05|495.41|499.15|495.51|499.05|495.41|0
1650934810000|2022-04-26 01:00:10|498.85|495.21|498.85|495.21|498.85|495.21|498.85|495.21|0
1650934830000|2022-04-26 01:00:30|498.64|495|498.85|495.21|498.85|495.21|498.64|495|0
1650934850000|2022-04-26 01:00:50|499.05|495.41|499.05|495.41|499.05|495.41|499.05|495.41|0
1650934860000|2022-04-26 01:01:00|499.25|495.61|499.25|495.61|499.25|495.61|499.25|495.61|0
1650934870000|2022-04-26 01:01:10|499.15|495.51|499.15|495.51|499.15|495.51|499.15|495.51|0
1650934880000|2022-04-26 01:01:20|499.05|495.41|499.05|495.41|499.05|495.41|499.05|495.41|0
1650934900000|2022-04-26 01:01:40|498.85|495.21|498.85|495.21|499.05|495.41|498.85|495.21|0
1650934910000|2022-04-26 01:01:50|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650934920000|2022-04-26 01:02:00|498.24|494.6|498.24|494.6|498.44|494.8|498.24|494.6|0
1650934930000|2022-04-26 01:02:10|498.44|494.8|498.44|494.8|498.44|494.8|498.24|494.6|0
1650934940000|2022-04-26 01:02:20|498.55|494.91|498.64|495|498.64|495|498.55|494.91|0
1650934950000|2022-04-26 01:02:30|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650934960000|2022-04-26 01:02:40|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650934970000|2022-04-26 01:02:50|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650935000000|2022-04-26 01:03:20|498.34|494.7|498.24|494.6|498.34|494.7|498.24|494.6|0
1650935010000|2022-04-26 01:03:30|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935040000|2022-04-26 01:04:00|498.64|495|498.64|495|498.64|495|498.64|495|0
1650935050000|2022-04-26 01:04:10|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650935110000|2022-04-26 01:05:10|498.44|494.8|498.55|494.91|498.55|494.91|498.44|494.8|0
1650935120000|2022-04-26 01:05:20|498.64|495|498.64|495|498.64|495|498.64|495|0
1650935130000|2022-04-26 01:05:30|498.44|494.8|498.64|495|498.64|495|498.44|494.8|0
1650935140000|2022-04-26 01:05:40|498.85|495.21|498.85|495.21|498.85|495.21|498.75|495.11|0
1650935150000|2022-04-26 01:05:50|498.75|495.11|498.64|495|498.85|495.21|498.64|495|0
1650935160000|2022-04-26 01:06:00|498.55|494.91|498.44|494.8|498.55|494.91|498.44|494.8|0
1650935170000|2022-04-26 01:06:10|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935200000|2022-04-26 01:06:40|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650935210000|2022-04-26 01:06:50|498.44|494.8|498.24|494.6|498.44|494.8|498.24|494.6|0
1650935260000|2022-04-26 01:07:40|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935270000|2022-04-26 01:07:50|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935300000|2022-04-26 01:08:20|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935320000|2022-04-26 01:08:40|498.34|494.7|498.24|494.6|498.34|494.7|498.24|494.6|0
1650935360000|2022-04-26 01:09:20|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935380000|2022-04-26 01:09:40|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935410000|2022-04-26 01:10:10|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935420000|2022-04-26 01:10:20|498.64|495|498.64|495|498.64|495|498.64|495|0
1650935440000|2022-04-26 01:10:40|498.44|494.8|498.44|494.8|498.44|494.8|498.24|494.6|0
1650935460000|2022-04-26 01:11:00|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935490000|2022-04-26 01:11:30|498.44|494.8|498.34|494.7|498.44|494.8|498.24|494.6|0
1650935500000|2022-04-26 01:11:40|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935510000|2022-04-26 01:11:50|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935520000|2022-04-26 01:12:00|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935530000|2022-04-26 01:12:10|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935540000|2022-04-26 01:12:20|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935560000|2022-04-26 01:12:40|498.64|495|498.64|495|498.64|495|498.64|495|0
1650935570000|2022-04-26 01:12:50|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935600000|2022-04-26 01:13:20|498.34|494.7|498.44|494.8|498.44|494.8|498.34|494.7|0
1650935610000|2022-04-26 01:13:30|498.64|495|498.44|494.8|498.64|495|498.44|494.8|0
1650935630000|2022-04-26 01:13:50|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935700000|2022-04-26 01:15:00|498.44|494.8|498.64|495|498.64|495|498.44|494.8|0
1650935710000|2022-04-26 01:15:10|498.44|494.8|498.64|495|498.64|495|498.44|494.8|0
1650935730000|2022-04-26 01:15:30|498.44|494.8|498.44|494.8|498.64|495|498.44|494.8|0
1650935740000|2022-04-26 01:15:40|498.64|495|498.64|495|499.04|495.4|498.64|495|0
1650935750000|2022-04-26 01:15:50|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935760000|2022-04-26 01:16:00|498.24|494.6|498.24|494.6|498.24|494.6|498.24|494.6|0
1650935770000|2022-04-26 01:16:10|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935800000|2022-04-26 01:16:40|498.54|494.9|498.54|494.9|498.54|494.9|498.54|494.9|0
1650935810000|2022-04-26 01:16:50|498.64|495|498.44|494.8|498.64|495|498.44|494.8|0
1650935820000|2022-04-26 01:17:00|498.54|494.9|498.64|495|498.64|495|498.54|494.9|0
1650935830000|2022-04-26 01:17:10|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935850000|2022-04-26 01:17:30|498.64|495|498.64|495|498.64|495|498.64|495|0
1650935860000|2022-04-26 01:17:40|498.54|494.9|498.64|495|498.64|495|498.54|494.9|0
1650935870000|2022-04-26 01:17:50|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935880000|2022-04-26 01:18:00|498.64|495|498.23|494.59|498.64|495|498.23|494.59|0
1650935890000|2022-04-26 01:18:10|498.44|494.8|498.23|494.59|498.44|494.8|498.23|494.59|0
1650935910000|2022-04-26 01:18:30|498.44|494.8|498.44|494.8|498.44|494.8|498.44|494.8|0
1650935920000|2022-04-26 01:18:40|498.64|495|498.84|495.2|498.84|495.2|498.64|495|0
1650935930000|2022-04-26 01:18:50|498.74|495.1|498.84|495.2|498.84|495.2|498.74|495.1|0
1650935940000|2022-04-26 01:19:00|498.74|495.1|499.25|495.61|499.25|495.61|498.74|495.1|0
1650935950000|2022-04-26 01:19:10|499.04|495.4|498.95|495.31|499.04|495.4|498.95|495.31|0
1650935960000|2022-04-26 01:19:20|498.84|495.2|499.04|495.4|499.04|495.4|498.84|495.2|0
1650935990000|2022-04-26 01:19:50|499.15|495.51|499.25|495.61|499.25|495.61|499.15|495.51|0
1650936000000|2022-04-26 01:20:00|499.45|495.81|499.45|495.81|499.45|495.81|499.45|495.81|0
1650936010000|2022-04-26 01:20:10|499.25|495.61|499.25|495.61|499.25|495.61|499.25|495.61|0
1650936030000|2022-04-26 01:20:30|499.45|495.81|499.45|495.81|499.45|495.81|499.45|495.81|0
1650936040000|2022-04-26 01:20:40|499.25|495.61|499.45|495.81|499.45|495.81|499.25|495.61|0
1650936060000|2022-04-26 01:21:00|499.65|496.01|499.65|496.01|499.65|496.01|499.45|495.81|0
1650936100000|2022-04-26 01:21:40|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650936140000|2022-04-26 01:22:20|499.65|496.01|499.65|496.01|499.65|496.01|499.65|496.01|0
1650936160000|2022-04-26 01:22:40|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650936180000|2022-04-26 01:23:00|500.05|496.41|499.85|496.21|500.05|496.41|499.85|496.21|0
1650936190000|2022-04-26 01:23:10|500.05|496.41|500.05|496.41|500.05|496.41|500.05|496.41|0
1650936200000|2022-04-26 01:23:20|499.85|496.21|500.05|496.41|500.05|496.41|499.85|496.21|0
1650936210000|2022-04-26 01:23:30|500.26|496.62|500.26|496.62|500.26|496.62|500.26|496.62|0
1650936220000|2022-04-26 01:23:40|500.46|496.82|500.46|496.82|500.46|496.82|500.46|496.82|0
1650936230000|2022-04-26 01:23:50|500.26|496.62|500.26|496.62|500.26|496.62|500.26|496.62|0
1650936270000|2022-04-26 01:24:30|500.05|496.41|500.05|496.41|500.05|496.41|500.05|496.41|0
1650936280000|2022-04-26 01:24:40|500.26|496.62|500.05|496.41|500.26|496.62|499.96|496.32|0
1650936290000|2022-04-26 01:24:50|500.26|496.62|500.05|496.41|500.26|496.62|500.05|496.41|0
1650936300000|2022-04-26 01:25:00|500.26|496.62|500.05|496.41|500.26|496.62|499.85|496.21|0
1650936310000|2022-04-26 01:25:10|499.85|496.21|499.75|496.11|499.85|496.21|499.75|496.11|0
1650936320000|2022-04-26 01:25:20|499.85|496.21|499.45|495.81|499.85|496.21|499.45|495.81|0
1650936330000|2022-04-26 01:25:30|499.65|496.01|499.45|495.81|499.65|496.01|499.45|495.81|0
1650936340000|2022-04-26 01:25:40|499.24|495.6|499.04|495.4|499.24|495.6|499.04|495.4|0
1650936350000|2022-04-26 01:25:50|498.84|495.2|498.84|495.2|498.84|495.2|498.84|495.2|0
1650936370000|2022-04-26 01:26:10|498.94|495.3|498.84|495.2|498.94|495.3|498.84|495.2|0
1650936380000|2022-04-26 01:26:20|498.94|495.3|498.94|495.3|499.04|495.4|498.94|495.3|0
1650936390000|2022-04-26 01:26:30|499.04|495.4|499.04|495.4|499.24|495.6|499.04|495.4|0
1650936400000|2022-04-26 01:26:40|498.84|495.2|499.04|495.4|499.04|495.4|498.84|495.2|0
1650936420000|2022-04-26 01:27:00|498.84|495.2|498.84|495.2|499.04|495.4|498.84|495.2|0
1650936430000|2022-04-26 01:27:10|498.64|495|498.64|495|498.64|495|498.64|495|0
1650936440000|2022-04-26 01:27:20|498.84|495.2|498.84|495.2|498.84|495.2|498.84|495.2|0
1650936450000|2022-04-26 01:27:30|499.04|495.4|499.15|495.51|499.24|495.6|499.04|495.4|0
1650936460000|2022-04-26 01:27:40|499.24|495.6|499.04|495.4|499.24|495.6|499.04|495.4|0
1650936470000|2022-04-26 01:27:50|498.94|495.3|498.94|495.3|498.94|495.3|498.94|495.3|0
1650936480000|2022-04-26 01:28:00|498.84|495.2|498.84|495.2|498.84|495.2|498.64|495|0
1650936490000|2022-04-26 01:28:10|499.04|495.4|499.04|495.4|499.04|495.4|499.04|495.4|0
1650936500000|2022-04-26 01:28:20|498.84|495.2|498.84|495.2|498.84|495.2|498.84|495.2|0
1650936510000|2022-04-26 01:28:30|499.04|495.4|498.84|495.2|499.04|495.4|498.84|495.2|0
1650936520000|2022-04-26 01:28:40|498.94|495.3|498.84|495.2|498.94|495.3|498.84|495.2|0
1650936530000|2022-04-26 01:28:50|498.64|495|498.84|495.2|498.84|495.2|498.64|495|0
1650936540000|2022-04-26 01:29:00|499.04|495.4|499.24|495.6|499.24|495.6|499.04|495.4|0
1650936550000|2022-04-26 01:29:10|499.45|495.81|499.45|495.81|499.45|495.81|499.45|495.81|0
1650936560000|2022-04-26 01:29:20|499.35|495.71|499.24|495.6|499.35|495.71|499.24|495.6|0
1650936570000|2022-04-26 01:29:30|499.45|495.81|499.24|495.6|499.45|495.81|499.24|495.6|0
1650936580000|2022-04-26 01:29:40|499.35|495.71|499.45|495.81|499.45|495.81|499.35|495.71|0
1650936590000|2022-04-26 01:29:50|499.24|495.6|499.45|495.81|499.45|495.81|499.24|495.6|0
1650936600000|2022-04-26 01:30:00|499.04|495.4|499.45|495.81|499.45|495.81|499.04|495.4|0
1650936610000|2022-04-26 01:30:10|499.35|495.71|499.45|495.81|499.45|495.81|499.35|495.71|0
1650936620000|2022-04-26 01:30:20|499.24|495.6|499.44|495.8|499.45|495.81|499.24|495.6|0
1650936630000|2022-04-26 01:30:30|499.55|495.91|499.65|496.01|499.65|496.01|499.44|495.8|0
1650936640000|2022-04-26 01:30:40|499.85|496.21|499.85|496.21|499.85|496.21|499.85|496.21|0
1650936660000|2022-04-26 01:31:00|499.65|496.01|499.65|496.01|499.65|496.01|499.65|496.01|0
1650936670000|2022-04-26 01:31:10|499.85|496.21|499.65|496.01|499.85|496.21|499.65|496.01|0
1650936680000|2022-04-26 01:31:20|499.75|496.11|499.65|496.01|499.85|496.21|499.65|496.01|0
1650936690000|2022-04-26 01:31:30|499.85|496.21|499.44|495.8|499.85|496.21|499.44|495.8|0
1650936700000|2022-04-26 01:31:40|499.55|495.91|499.55|495.91|499.55|495.91|499.55|495.91|0
1650936710000|2022-04-26 01:31:50|499.44|495.8|499.65|496.01|499.65|496.01|499.44|495.8|0
1650936720000|2022-04-26 01:32:00|499.44|495.8|499.24|495.6|499.44|495.8|499.24|495.6|0
1650936730000|2022-04-26 01:32:10|499.04|495.4|499.24|495.6|499.24|495.6|499.04|495.4|0
1650936780000|2022-04-26 01:33:00|499.44|495.8|499.24|495.6|499.44|495.8|499.24|495.6|0
1650936790000|2022-04-26 01:33:10|499.44|495.8|499.44|495.8|499.44|495.8|499.44|495.8|0
1650936810000|2022-04-26 01:33:30|499.65|496.01|499.65|496.01|499.65|496.01|499.65|496.01|0
1650936820000|2022-04-26 01:33:40|499.44|495.8|499.44|495.8|499.44|495.8|499.44|495.8|0
1650936830000|2022-04-26 01:33:50|499.65|496.01|499.44|495.8|499.65|496.01|499.44|495.8|0
1650936840000|2022-04-26 01:34:00|499.35|495.71|499.24|495.6|499.44|495.8|499.24|495.6|0
1650936850000|2022-04-26 01:34:10|499.04|495.4|499.04|495.4|499.14|495.5|499.04|495.4|0
1650936870000|2022-04-26 01:34:30|498.84|495.2|498.84|495.2|498.84|495.2|498.84|495.2|0
1650936880000|2022-04-26 01:34:40|498.94|495.3|498.84|495.2|498.94|495.3|498.84|495.2|0
1650936890000|2022-04-26 01:34:50|499.04|495.4|498.84|495.2|499.04|495.4|498.84|495.2|0
1650936900000|2022-04-26 01:35:00|499.04|495.4|499.04|495.4|499.04|495.4|499.04|495.4|0
1650936910000|2022-04-26 01:35:10|498.84|495.2|498.84|495.2|499.04|495.4|498.84|495.2|0
1650936920000|2022-04-26 01:35:20|498.94|495.3|498.84|495.2|498.94|495.3|498.84|495.2|0
1650936970000|2022-04-26 01:36:10|498.63|494.99|498.63|494.99|498.63|494.99|498.63|494.99|0
1650936980000|2022-04-26 01:36:20|498.84|495.2|498.63|494.99|498.84|495.2|498.63|494.99|0
1650936990000|2022-04-26 01:36:30|498.74|495.1|498.84|495.2|498.84|495.2|498.74|495.1|0
1650937000000|2022-04-26 01:36:40|498.94|495.3|499.04|495.4|499.04|495.4|498.94|495.3|0
1650937010000|2022-04-26 01:36:50|499.14|495.5|499.24|495.6|499.24|495.6|499.14|495.5|0
1650937020000|2022-04-26 01:37:00|499.04|495.4|498.84|495.2|499.04|495.4|498.84|495.2|0
1650937030000|2022-04-26 01:37:10|498.94|495.3|499.04|495.4|499.04|495.4|498.94|495.3|0
1650937040000|2022-04-26 01:37:20|499.24|495.6|499.04|495.4|499.24|495.6|499.04|495.4|0
1650937050000|2022-04-26 01:37:30|499.24|495.6|499.24|495.6|499.24|495.6|499.24|495.6|0
1650937060000|2022-04-26 01:37:40|499.14|495.5|499.14|495.5|499.14|495.5|499.14|495.5|0
1650937070000|2022-04-26 01:37:50|499.04|495.4|499.04|495.4|499.04|495.4|499.04|495.4|0
1650937080000|2022-04-26 01:38:00|499.14|495.5|499.24|495.6|499.24|495.6|499.14|495.5|0
1650937090000|2022-04-26 01:38:10|499.04|495.4|498.63|494.99|499.04|495.4|498.63|494.99|0
1650937110000|2022-04-26 01:38:30|498.54|494.9|498.43|494.79|498.54|494.9|498.43|494.79|0
1650937120000|2022-04-26 01:38:40|498.23|494.59|498.43|494.79|498.43|494.79|498.23|494.59|0
1650937130000|2022-04-26 01:38:50|498.23|494.59|498.43|494.79|498.43|494.79|498.23|494.59|0
1650937140000|2022-04-26 01:39:00|498.63|494.99|498.43|494.79|498.63|494.99|498.43|494.79|0
1650937150000|2022-04-26 01:39:10|498.23|494.59|498.43|494.79|498.43|494.79|498.23|494.59|0
1650937160000|2022-04-26 01:39:20|498.23|494.59|498.23|494.59|498.33|494.69|498.23|494.59|0
1650937190000|2022-04-26 01:39:50|498.43|494.79|498.43|494.79|498.43|494.79|498.43|494.79|0
1650937200000|2022-04-26 01:40:00|498.33|494.69|498.43|494.79|498.43|494.79|498.23|494.59|0
1650937210000|2022-04-26 01:40:10|498.23|494.59|498.43|494.79|498.43|494.79|498.23|494.59|0
1650937220000|2022-04-26 01:40:20|498.23|494.59|498.23|494.59|498.23|494.59|498.23|494.59|0
1650937250000|2022-04-26 01:40:50|496.81|493.17|497.02|493.38|497.02|493.38|496.81|493.17|0
1650937260000|2022-04-26 01:41:00|497.22|493.58|496.81|493.17|497.22|493.58|496.81|493.17|0
1650937270000|2022-04-26 01:41:10|497.22|493.58|497.02|493.38|497.22|493.58|497.02|493.38|0
1650937280000|2022-04-26 01:41:20|496.81|493.17|497.02|493.38|497.02|493.38|496.81|493.17|0
1650937290000|2022-04-26 01:41:30|496.81|493.17|496.81|493.17|496.81|493.17|496.81|493.17|0
1650937300000|2022-04-26 01:41:40|497.01|493.37|497.01|493.37|497.01|493.37|497.01|493.37|0
1650937310000|2022-04-26 01:41:50|496.81|493.17|496.81|493.17|496.81|493.17|496.81|493.17|0
1650937330000|2022-04-26 01:42:10|496.61|492.97|496.61|492.97|496.61|492.97|496.61|492.97|0
1650937340000|2022-04-26 01:42:20|496.81|493.17|497.32|493.68|497.32|493.68|496.81|493.17|0
1650937350000|2022-04-26 01:42:30|497.42|493.78|497.01|493.37|497.42|493.78|497.01|493.37|0
1650937360000|2022-04-26 01:42:40|497.22|493.58|497.22|493.58|497.22|493.58|497.22|493.58|0
1650937380000|2022-04-26 01:43:00|497.42|493.78|497.62|493.98|497.62|493.98|497.42|493.78|0
1650937390000|2022-04-26 01:43:10|497.82|494.18|498.02|494.38|498.02|494.38|497.82|494.18|0
1650937400000|2022-04-26 01:43:20|497.82|494.18|497.82|494.18|497.82|494.18|497.82|494.18|0
1650937410000|2022-04-26 01:43:30|498.02|494.38|497.62|493.98|498.02|494.38|497.62|493.98|0
1650937420000|2022-04-26 01:43:40|497.82|494.18|497.62|493.98|497.82|494.18|497.62|493.98|0
1650937430000|2022-04-26 01:43:50|497.42|493.78|497.42|493.78|497.42|493.78|497.42|493.78|0
1650937440000|2022-04-26 01:44:00|497.62|493.98|497.82|494.18|497.82|494.18|497.62|493.98|0
1650937450000|2022-04-26 01:44:10|498.02|494.38|498.02|494.38|498.02|494.38|498.02|494.38|0
1650937460000|2022-04-26 01:44:20|497.82|494.18|498.02|494.38|498.02|494.38|497.82|494.18|0
1650937470000|2022-04-26 01:44:30|498.23|494.59|498.23|494.59|498.23|494.59|498.02|494.38|0
1650937480000|2022-04-26 01:44:40|498.33|494.69|498.23|494.59|498.33|494.69|498.23|494.59|0
1650937500000|2022-04-26 01:45:00|498.43|494.79|498.63|494.99|499.04|495.4|498.43|494.79|0
1650937510000|2022-04-26 01:45:10|498.43|494.79|498.63|494.99|498.63|494.99|498.43|494.79|0
1650937520000|2022-04-26 01:45:20|498.83|495.19|499.04|495.4|499.04|495.4|498.63|494.99|0
1650937530000|2022-04-26 01:45:30|498.94|495.3|498.63|494.99|498.94|495.3|498.63|494.99|0
1650937550000|2022-04-26 01:45:50|498.83|495.19|498.83|495.19|498.83|495.19|498.83|495.19|0
1650937560000|2022-04-26 01:46:00|499.04|495.4|499.24|495.6|499.44|495.8|499.04|495.4|0
1650937570000|2022-04-26 01:46:10|499.44|495.8|499.44|495.8|499.44|495.8|499.44|495.8|0
1650937590000|2022-04-26 01:46:30|499.64|496|499.64|496|499.64|496|499.44|495.8|0
1650937600000|2022-04-26 01:46:40|499.95|496.31|500.25|496.61|500.25|496.61|499.85|496.21|0
1650937610000|2022-04-26 01:46:50|500.45|496.81|500.86|497.22|500.86|497.22|500.45|496.81|0
1650937620000|2022-04-26 01:47:00|501.47|497.83|501.06|497.42|501.47|497.83|501.06|497.42|0
1650937630000|2022-04-26 01:47:10|500.86|497.22|500.66|497.02|500.86|497.22|500.66|497.02|0
1650937640000|2022-04-26 01:47:20|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650937660000|2022-04-26 01:47:40|500.66|497.02|500.56|496.92|500.66|497.02|500.56|496.92|0
1650937670000|2022-04-26 01:47:50|500.66|497.02|500.65|497.01|500.66|497.02|500.65|497.01|0
1650937680000|2022-04-26 01:48:00|500.45|496.81|500.65|497.01|500.65|497.01|500.45|496.81|0
1650937690000|2022-04-26 01:48:10|501.06|497.42|501.06|497.42|501.06|497.42|500.86|497.22|0
1650937700000|2022-04-26 01:48:20|501.26|497.62|501.67|498.03|501.67|498.03|501.26|497.62|0
1650937710000|2022-04-26 01:48:30|501.47|497.83|501.47|497.83|501.47|497.83|501.47|497.83|0
1650937720000|2022-04-26 01:48:40|501.67|498.03|501.67|498.03|501.67|498.03|501.67|498.03|0
1650937730000|2022-04-26 01:48:50|501.47|497.83|501.26|497.62|501.47|497.83|501.26|497.62|0
1650937740000|2022-04-26 01:49:00|501.47|497.83|501.26|497.62|501.47|497.83|501.26|497.62|0
1650937750000|2022-04-26 01:49:10|501.17|497.53|501.06|497.42|501.26|497.62|501.06|497.42|0
1650937760000|2022-04-26 01:49:20|500.86|497.22|501.06|497.42|501.06|497.42|500.86|497.22|0
1650937770000|2022-04-26 01:49:30|500.96|497.32|500.65|497.01|500.96|497.32|500.65|497.01|0
1650937780000|2022-04-26 01:49:40|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650937790000|2022-04-26 01:49:50|500.35|496.71|500.35|496.71|500.35|496.71|500.35|496.71|0
1650937800000|2022-04-26 01:50:00|500.45|496.81|500.45|496.81|500.65|497.01|500.45|496.81|0
1650937810000|2022-04-26 01:50:10|500.65|497.01|500.86|497.22|500.86|497.22|500.65|497.01|0
1650937820000|2022-04-26 01:50:20|500.96|497.32|501.26|497.62|501.26|497.62|500.96|497.32|0
1650937830000|2022-04-26 01:50:30|501.17|497.53|501.06|497.42|501.26|497.62|501.06|497.42|0
1650937840000|2022-04-26 01:50:40|501.26|497.62|500.96|497.32|501.26|497.62|500.96|497.32|0
1650937850000|2022-04-26 01:50:50|501.06|497.42|500.86|497.22|501.06|497.42|500.86|497.22|0
1650937860000|2022-04-26 01:51:00|501.06|497.42|500.86|497.22|501.06|497.42|500.86|497.22|0
1650937870000|2022-04-26 01:51:10|500.65|497.01|500.65|497.01|500.86|497.22|500.65|497.01|0
1650937880000|2022-04-26 01:51:20|500.86|497.22|500.65|497.01|500.86|497.22|500.65|497.01|0
1650937890000|2022-04-26 01:51:30|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650937900000|2022-04-26 01:51:40|500.65|497.01|500.65|497.01|500.65|497.01|500.65|497.01|0
1650937910000|2022-04-26 01:51:50|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650937920000|2022-04-26 01:52:00|500.76|497.12|500.76|497.12|500.86|497.22|500.76|497.12|0
1650937930000|2022-04-26 01:52:10|500.65|497.01|500.86|497.22|500.86|497.22|500.65|497.01|0
1650937940000|2022-04-26 01:52:20|500.76|497.12|500.76|497.12|500.76|497.12|500.76|497.12|0
1650937950000|2022-04-26 01:52:30|500.65|497.01|500.45|496.81|500.65|497.01|500.45|496.81|0
1650937970000|2022-04-26 01:52:50|500.35|496.71|500.45|496.81|500.45|496.81|500.35|496.71|0
1650937980000|2022-04-26 01:53:00|500.65|497.01|500.45|496.81|500.65|497.01|500.45|496.81|0
1650937990000|2022-04-26 01:53:10|500.65|497.01|500.65|497.01|500.65|497.01|500.65|497.01|0
1650938000000|2022-04-26 01:53:20|500.45|496.81|500.65|497.01|500.65|497.01|500.45|496.81|0
1650938010000|2022-04-26 01:53:30|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650938050000|2022-04-26 01:54:10|500.65|497.01|500.56|496.92|500.65|497.01|500.56|496.92|0
1650938060000|2022-04-26 01:54:20|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650938070000|2022-04-26 01:54:30|500.25|496.61|500.05|496.41|500.45|496.81|500.05|496.41|0
1650938090000|2022-04-26 01:54:50|500.25|496.61|500.15|496.51|500.25|496.61|500.15|496.51|0
1650938100000|2022-04-26 01:55:00|500.25|496.61|500.25|496.61|500.25|496.61|500.25|496.61|0
1650938110000|2022-04-26 01:55:10|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650938120000|2022-04-26 01:55:20|500.35|496.71|500.35|496.71|500.35|496.71|500.35|496.71|0
1650938130000|2022-04-26 01:55:30|500.25|496.61|500.25|496.61|500.45|496.81|500.25|496.61|0
1650938140000|2022-04-26 01:55:40|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650938150000|2022-04-26 01:55:50|500.35|496.71|500.45|496.81|500.45|496.81|500.35|496.71|0
1650938160000|2022-04-26 01:56:00|500.25|496.61|500.65|497.01|500.65|497.01|500.25|496.61|0
1650938170000|2022-04-26 01:56:10|500.86|497.22|500.86|497.22|500.86|497.22|500.86|497.22|0
1650938180000|2022-04-26 01:56:20|500.76|497.12|500.65|497.01|500.76|497.12|500.65|497.01|0
1650938190000|2022-04-26 01:56:30|500.76|497.12|500.65|497.01|500.86|497.22|500.65|497.01|0
1650938210000|2022-04-26 01:56:50|500.55|496.91|500.45|496.81|500.55|496.91|500.45|496.81|0
1650938220000|2022-04-26 01:57:00|500.25|496.61|500.45|496.81|500.45|496.81|500.25|496.61|0
1650938240000|2022-04-26 01:57:20|500.65|497.01|500.65|497.01|500.65|497.01|500.65|497.01|0
1650938250000|2022-04-26 01:57:30|500.85|497.21|500.85|497.21|500.85|497.21|500.65|497.01|0
1650938270000|2022-04-26 01:57:50|500.96|497.32|500.85|497.21|500.96|497.32|500.85|497.21|0
1650938280000|2022-04-26 01:58:00|501.06|497.42|501.06|497.42|501.06|497.42|500.96|497.32|0
1650938290000|2022-04-26 01:58:10|501.26|497.62|501.06|497.42|501.26|497.62|501.06|497.42|0
1650938300000|2022-04-26 01:58:20|501.26|497.62|501.46|497.82|501.46|497.82|501.26|497.62|0
1650938310000|2022-04-26 01:58:30|501.26|497.62|501.06|497.42|501.26|497.62|501.06|497.42|0
1650938320000|2022-04-26 01:58:40|500.85|497.21|500.85|497.21|500.85|497.21|500.85|497.21|0
1650938350000|2022-04-26 01:59:10|500.65|497.01|500.45|496.81|500.65|497.01|500.45|496.81|0
1650938360000|2022-04-26 01:59:20|500.55|496.91|500.25|496.61|500.65|497.01|500.25|496.61|0
1650938370000|2022-04-26 01:59:30|500.04|496.4|500.25|496.61|500.25|496.61|500.04|496.4|0
1650938390000|2022-04-26 01:59:50|500.04|496.4|500.25|496.61|500.25|496.61|500.04|496.4|0
1650938400000|2022-04-26 02:00:00|500.04|496.4|500.15|496.51|500.15|496.51|500.04|496.4|0
1650938410000|2022-04-26 02:00:10|500.04|496.4|499.44|495.8|500.04|496.4|499.44|495.8|0
1650938420000|2022-04-26 02:00:20|499.54|495.9|499.44|495.8|499.54|495.9|499.44|495.8|0
1650938430000|2022-04-26 02:00:30|499.64|496|499.64|496|499.64|496|499.44|495.8|0
1650938440000|2022-04-26 02:00:40|499.84|496.2|499.84|496.2|499.84|496.2|499.84|496.2|0
1650938450000|2022-04-26 02:00:50|499.64|496|499.64|496|499.64|496|499.64|496|0
1650938460000|2022-04-26 02:01:00|499.44|495.8|499.64|496|499.64|496|499.44|495.8|0
1650938470000|2022-04-26 02:01:10|499.84|496.2|499.84|496.2|499.84|496.2|499.84|496.2|0
1650938480000|2022-04-26 02:01:20|499.64|496|500.04|496.4|500.04|496.4|499.64|496|0
1650938490000|2022-04-26 02:01:30|500.25|496.61|500.45|496.81|500.45|496.81|500.25|496.61|0
1650938500000|2022-04-26 02:01:40|500.65|497.01|500.85|497.21|500.85|497.21|500.65|497.01|0
1650938520000|2022-04-26 02:02:00|500.65|497.01|500.65|497.01|500.65|497.01|500.65|497.01|0
1650938530000|2022-04-26 02:02:10|500.45|496.81|500.45|496.81|500.45|496.81|500.45|496.81|0
1650938540000|2022-04-26 02:02:20|500.25|496.61|500.25|496.61|500.25|496.61|500.25|496.61|0
1650938550000|2022-04-26 02:02:30|500.04|496.4|500.25|496.61|500.25|496.61|500.04|496.4|0
1650938560000|2022-04-26 02:02:40|500.04|496.4|500.04|496.4|500.04|496.4|500.04|496.4|0
1650938580000|2022-04-26 02:03:00|499.84|496.2|500.04|496.4|500.04|496.4|499.84|496.2|0
1650938590000|2022-04-26 02:03:10|499.84|496.2|500.04|496.4|500.04|496.4|499.84|496.2|0
1650938600000|2022-04-26 02:03:20|500.15|496.51|500.15|496.51|500.25|496.61|500.15|496.51|0
1650938610000|2022-04-26 02:03:30|500.25|496.61|500.04|496.4|500.25|496.61|500.04|496.4|0
1650938620000|2022-04-26 02:03:40|500.24|496.6|500.24|496.6|500.24|496.6|500.24|496.6|0
1650938630000|2022-04-26 02:03:50|500.15|496.51|500.24|496.6|500.35|496.71|500.04|496.4|0
1650938640000|2022-04-26 02:04:00|500.04|496.4|499.95|496.31|500.04|496.4|499.95|496.31|0
1650938650000|2022-04-26 02:04:10|500.04|496.4|500.04|496.4|500.04|496.4|500.04|496.4|0
1650938660000|2022-04-26 02:04:20|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1650938680000|2022-04-26 02:04:40|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1650938690000|2022-04-26 02:04:50|499.62|496.82|499.42|496.62|499.62|496.82|499.42|496.62|0
1650938700000|2022-04-26 02:05:00|499.22|496.42|499.22|496.42|499.32|496.52|499.22|496.42|0
1650938710000|2022-04-26 02:05:10|499.12|496.32|499.22|496.42|499.22|496.42|499.12|496.32|0
1650938720000|2022-04-26 02:05:20|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1650938730000|2022-04-26 02:05:30|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1650938740000|2022-04-26 02:05:40|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1650938750000|2022-04-26 02:05:50|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1650938760000|2022-04-26 02:06:00|499.01|496.21|498.92|496.12|499.01|496.21|498.92|496.12|0
1650938770000|2022-04-26 02:06:10|498.61|495.81|498.61|495.81|498.61|495.81|498.61|495.81|0
1650938780000|2022-04-26 02:06:20|498.41|495.61|498.41|495.61|498.41|495.61|498.41|495.61|0
1650938790000|2022-04-26 02:06:30|498.2|495.4|498|495.2|498.2|495.4|498|495.2|0
1650938800000|2022-04-26 02:06:40|498.11|495.31|498|495.2|498.2|495.4|498|495.2|0
1650938810000|2022-04-26 02:06:50|497.8|495|498|495.2|498|495.2|497.8|495|0
1650938830000|2022-04-26 02:07:10|497.8|495|497.6|494.8|498|495.2|497.6|494.8|0
1650938840000|2022-04-26 02:07:20|498|495.2|497.8|495|498|495.2|497.8|495|0
1650938850000|2022-04-26 02:07:30|497.7|494.9|497.6|494.8|497.7|494.9|497.4|494.6|0
1650938860000|2022-04-26 02:07:40|497.4|494.6|497.19|494.39|497.4|494.6|497.19|494.39|0
1650938870000|2022-04-26 02:07:50|497.4|494.6|497.4|494.6|497.4|494.6|497.4|494.6|0
1650938880000|2022-04-26 02:08:00|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1650938890000|2022-04-26 02:08:10|497.7|494.9|497.7|494.9|497.7|494.9|497.6|494.8|0
1650938900000|2022-04-26 02:08:20|497.8|495|497.8|495|497.8|495|497.7|494.9|0
1650938910000|2022-04-26 02:08:30|498|495.2|498|495.2|498|495.2|497.9|495.1|0
1650938920000|2022-04-26 02:08:40|498.2|495.4|498.41|495.61|498.41|495.61|498.2|495.4|0
1650938930000|2022-04-26 02:08:50|498.2|495.4|498.11|495.31|498.2|495.4|498.11|495.31|0
1650938940000|2022-04-26 02:09:00|498.2|495.4|498.61|495.81|498.61|495.81|498.2|495.4|0
1650938950000|2022-04-26 02:09:10|498.51|495.71|498.2|495.4|498.51|495.71|498.2|495.4|0
1650938960000|2022-04-26 02:09:20|498.51|495.71|498.41|495.61|498.51|495.71|498.41|495.61|0
1650938970000|2022-04-26 02:09:30|498.61|495.81|498.71|495.91|498.71|495.91|498.61|495.81|0
1650938980000|2022-04-26 02:09:40|498.61|495.81|498.81|496.01|498.81|496.01|498.61|495.81|0
1650938990000|2022-04-26 02:09:50|498.92|496.12|498.71|495.91|498.92|496.12|498.71|495.91|0
1650939000000|2022-04-26 02:10:00|498.81|496.01|498.81|496.01|499.01|496.21|498.81|496.01|0
1650939020000|2022-04-26 02:10:20|499.01|496.21|499.42|496.62|499.42|496.62|499.01|496.21|0
1650939030000|2022-04-26 02:10:30|499.62|496.82|499.73|496.93|499.73|496.93|499.62|496.82|0
1650939040000|2022-04-26 02:10:40|499.82|497.02|499.62|496.82|499.82|497.02|499.62|496.82|0
1650939050000|2022-04-26 02:10:50|499.73|496.93|499.62|496.82|499.82|497.02|499.62|496.82|0
1650939060000|2022-04-26 02:11:00|499.82|497.02|499.82|497.02|499.82|497.02|499.73|496.93|0
1650939070000|2022-04-26 02:11:10|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1650939080000|2022-04-26 02:11:20|499.82|497.02|499.73|496.93|499.82|497.02|499.73|496.93|0
1650939090000|2022-04-26 02:11:30|499.82|497.02|499.82|497.02|499.82|497.02|499.73|496.93|0
1650939110000|2022-04-26 02:11:50|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1650939120000|2022-04-26 02:12:00|499.62|496.82|499.42|496.62|499.62|496.82|499.42|496.62|0
1650939160000|2022-04-26 02:12:40|499.62|496.82|499.72|496.92|499.72|496.92|499.62|496.82|0
1650939170000|2022-04-26 02:12:50|499.82|497.02|499.82|497.02|499.82|497.02|499.82|497.02|0
1650939200000|2022-04-26 02:13:20|499.62|496.82|499.42|496.62|499.82|497.02|499.42|496.62|0
1650939210000|2022-04-26 02:13:30|499.62|496.82|499.62|496.82|499.72|496.92|499.62|496.82|0
1650939240000|2022-04-26 02:14:00|499.52|496.72|499.42|496.62|499.52|496.72|499.32|496.52|0
1650939250000|2022-04-26 02:14:10|499.32|496.52|499.62|496.82|499.62|496.82|499.32|496.52|0
1650939260000|2022-04-26 02:14:20|499.42|496.62|499.62|496.82|499.62|496.82|499.42|496.62|0
1650939300000|2022-04-26 02:15:00|499.42|496.62|499.42|496.62|499.42|496.62|499.42|496.62|0
1650939320000|2022-04-26 02:15:20|499.52|496.72|499.42|496.62|499.52|496.72|499.42|496.62|0
1650939330000|2022-04-26 02:15:30|499.62|496.82|499.82|497.02|499.82|497.02|499.62|496.82|0
1650939340000|2022-04-26 02:15:40|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1650939360000|2022-04-26 02:16:00|500.23|497.43|500.33|497.53|500.33|497.53|500.23|497.43|0
1650939370000|2022-04-26 02:16:10|500.43|497.63|500.23|497.43|500.43|497.63|500.23|497.43|0
1650939380000|2022-04-26 02:16:20|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1650939390000|2022-04-26 02:16:30|500.23|497.43|500.23|497.43|500.43|497.63|500.23|497.43|0
1650939400000|2022-04-26 02:16:40|500.43|497.63|500.43|497.63|500.43|497.63|500.33|497.53|0
1650939410000|2022-04-26 02:16:50|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1650939420000|2022-04-26 02:17:00|500.43|497.63|500.23|497.43|500.43|497.63|500.13|497.33|0
1650939430000|2022-04-26 02:17:10|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1650939440000|2022-04-26 02:17:20|500.23|497.43|500.33|497.53|500.33|497.53|500.23|497.43|0
1650939450000|2022-04-26 02:17:30|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1650939470000|2022-04-26 02:17:50|500.63|497.83|500.53|497.73|500.63|497.83|500.43|497.63|0
1650939480000|2022-04-26 02:18:00|500.43|497.63|500.23|497.43|500.43|497.63|500.23|497.43|0
1650939500000|2022-04-26 02:18:20|500.02|497.22|499.93|497.13|500.02|497.22|499.93|497.13|0
1650939510000|2022-04-26 02:18:30|500.02|497.22|499.82|497.02|500.02|497.22|499.82|497.02|0
1650939520000|2022-04-26 02:18:40|499.62|496.82|499.52|496.72|499.62|496.82|499.52|496.72|0
1650939530000|2022-04-26 02:18:50|499.62|496.82|499.72|496.92|499.82|497.02|499.62|496.82|0
1650939540000|2022-04-26 02:19:00|499.62|496.82|499.42|496.62|499.62|496.82|499.42|496.62|0
1650939550000|2022-04-26 02:19:10|499.52|496.72|499.62|496.82|499.62|496.82|499.42|496.62|0
1650939560000|2022-04-26 02:19:20|499.42|496.62|499.42|496.62|499.42|496.62|499.42|496.62|0
1650939570000|2022-04-26 02:19:30|499.21|496.41|499.42|496.62|499.42|496.62|499.21|496.41|0
1650939580000|2022-04-26 02:19:40|499.21|496.41|499.01|496.21|499.21|496.41|499.01|496.21|0
1650939590000|2022-04-26 02:19:50|499.21|496.41|498.81|496.01|499.21|496.41|498.81|496.01|0
1650939600000|2022-04-26 02:20:00|499.01|496.21|499.21|496.41|499.21|496.41|499.01|496.21|0
1650939610000|2022-04-26 02:20:10|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1650939620000|2022-04-26 02:20:20|499.21|496.41|499.21|496.41|499.32|496.52|499.21|496.41|0
1650939640000|2022-04-26 02:20:40|499.41|496.61|499.21|496.41|499.41|496.61|499.21|496.41|0
1650939650000|2022-04-26 02:20:50|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1650939660000|2022-04-26 02:21:00|499.21|496.41|499.01|496.21|499.21|496.41|499.01|496.21|0
1650939670000|2022-04-26 02:21:10|499.21|496.41|499.01|496.21|499.21|496.41|499.01|496.21|0
1650939680000|2022-04-26 02:21:20|498.81|496.01|499.01|496.21|499.01|496.21|498.81|496.01|0
1650939690000|2022-04-26 02:21:30|498.91|496.11|498.81|496.01|498.91|496.11|498.81|496.01|0
1650939710000|2022-04-26 02:21:50|499.01|496.21|498.81|496.01|499.01|496.21|498.81|496.01|0
1650939720000|2022-04-26 02:22:00|498.6|495.8|498.6|495.8|498.81|496.01|498.6|495.8|0
1650939740000|2022-04-26 02:22:20|498.4|495.6|498.6|495.8|498.6|495.8|498.4|495.6|0
1650939770000|2022-04-26 02:22:50|498.51|495.71|498.4|495.6|498.51|495.71|498.4|495.6|0
1650939780000|2022-04-26 02:23:00|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1650939790000|2022-04-26 02:23:10|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1650939810000|2022-04-26 02:23:30|498.2|495.4|498.4|495.6|498.4|495.6|498.2|495.4|0
1650939820000|2022-04-26 02:23:40|498|495.2|498|495.2|498|495.2|498|495.2|0
1650939830000|2022-04-26 02:23:50|497.79|494.99|497.59|494.79|497.79|494.99|497.59|494.79|0
1650939840000|2022-04-26 02:24:00|497.5|494.7|497.59|494.79|497.59|494.79|497.39|494.59|0
1650939850000|2022-04-26 02:24:10|497.5|494.7|497.59|494.79|497.59|494.79|497.39|494.59|0
1650939860000|2022-04-26 02:24:20|497.39|494.59|497.59|494.79|497.59|494.79|497.39|494.59|0
1650939870000|2022-04-26 02:24:30|497.7|494.9|497.39|494.59|497.7|494.9|497.29|494.49|0
1650939880000|2022-04-26 02:24:40|497.19|494.39|496.99|494.19|497.19|494.39|496.99|494.19|0
1650939890000|2022-04-26 02:24:50|496.78|493.98|496.78|493.98|496.78|493.98|496.58|493.78|0
1650939900000|2022-04-26 02:25:00|496.58|493.78|496.58|493.78|496.78|493.98|496.58|493.78|0
1650939910000|2022-04-26 02:25:10|496.38|493.58|496.78|493.98|496.78|493.98|496.38|493.58|0
1650939920000|2022-04-26 02:25:20|496.99|494.19|496.38|493.58|496.99|494.19|496.38|493.58|0
1650939930000|2022-04-26 02:25:30|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1650939940000|2022-04-26 02:25:40|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650939950000|2022-04-26 02:25:50|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1650939960000|2022-04-26 02:26:00|495.98|493.18|495.98|493.18|495.98|493.18|495.98|493.18|0
1650939980000|2022-04-26 02:26:20|496.08|493.28|495.98|493.18|496.18|493.38|495.98|493.18|0
1650939990000|2022-04-26 02:26:30|496.18|493.38|496.38|493.58|496.38|493.58|496.18|493.38|0
1650940020000|2022-04-26 02:27:00|496.18|493.38|495.98|493.18|496.18|493.38|495.98|493.18|0
1650940030000|2022-04-26 02:27:10|496.18|493.38|496.18|493.38|496.28|493.48|496.18|493.38|0
1650940040000|2022-04-26 02:27:20|495.98|493.18|496.18|493.38|496.18|493.38|495.98|493.18|0
1650940050000|2022-04-26 02:27:30|496.38|493.58|496.18|493.38|496.48|493.68|496.18|493.38|0
1650940060000|2022-04-26 02:27:40|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940070000|2022-04-26 02:27:50|496.48|493.68|496.78|493.98|496.78|493.98|496.48|493.68|0
1650940080000|2022-04-26 02:28:00|496.58|493.78|496.38|493.58|496.58|493.78|496.18|493.38|0
1650940090000|2022-04-26 02:28:10|496.48|493.68|496.58|493.78|496.58|493.78|496.48|493.68|0
1650940100000|2022-04-26 02:28:20|496.38|493.58|496.58|493.78|496.58|493.78|496.38|493.58|0
1650940110000|2022-04-26 02:28:30|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1650940120000|2022-04-26 02:28:40|496.58|493.78|496.58|493.78|496.78|493.98|496.58|493.78|0
1650940130000|2022-04-26 02:28:50|496.69|493.89|496.78|493.98|496.78|493.98|496.69|493.89|0
1650940140000|2022-04-26 02:29:00|496.98|494.18|496.58|493.78|496.98|494.18|496.58|493.78|0
1650940150000|2022-04-26 02:29:10|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940170000|2022-04-26 02:29:30|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1650940180000|2022-04-26 02:29:40|496.28|493.48|496.38|493.58|496.38|493.58|496.18|493.38|0
1650940190000|2022-04-26 02:29:50|496.28|493.48|496.38|493.58|496.38|493.58|496.28|493.48|0
1650940200000|2022-04-26 02:30:00|496.18|493.38|496.18|493.38|496.28|493.48|496.18|493.38|0
1650940230000|2022-04-26 02:30:30|495.97|493.17|496.08|493.28|496.18|493.38|495.97|493.17|0
1650940240000|2022-04-26 02:30:40|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1650940260000|2022-04-26 02:31:00|496.38|493.58|496.18|493.38|496.38|493.58|496.08|493.28|0
1650940270000|2022-04-26 02:31:10|495.97|493.17|496.18|493.38|496.18|493.38|495.97|493.17|0
1650940280000|2022-04-26 02:31:20|496.08|493.28|496.18|493.38|496.18|493.38|496.08|493.28|0
1650940290000|2022-04-26 02:31:30|496.28|493.48|496.38|493.58|496.38|493.58|496.28|493.48|0
1650940300000|2022-04-26 02:31:40|496.18|493.38|495.97|493.17|496.18|493.38|495.97|493.17|0
1650940310000|2022-04-26 02:31:50|496.18|493.38|495.97|493.17|496.18|493.38|495.97|493.17|0
1650940330000|2022-04-26 02:32:10|496.18|493.38|496.18|493.38|496.18|493.38|495.97|493.17|0
1650940340000|2022-04-26 02:32:20|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940360000|2022-04-26 02:32:40|496.48|493.68|496.58|493.78|496.58|493.78|496.48|493.68|0
1650940370000|2022-04-26 02:32:50|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1650940380000|2022-04-26 02:33:00|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940390000|2022-04-26 02:33:10|496.58|493.78|496.48|493.68|496.58|493.78|496.48|493.68|0
1650940400000|2022-04-26 02:33:20|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1650940410000|2022-04-26 02:33:30|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1650940420000|2022-04-26 02:33:40|496.68|493.88|496.68|493.88|496.68|493.88|496.58|493.78|0
1650940430000|2022-04-26 02:33:50|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1650940440000|2022-04-26 02:34:00|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1650940470000|2022-04-26 02:34:30|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1650940480000|2022-04-26 02:34:40|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1650940500000|2022-04-26 02:35:00|496.58|493.78|496.38|493.58|496.58|493.78|496.38|493.58|0
1650940510000|2022-04-26 02:35:10|496.58|493.78|496.58|493.78|496.78|493.98|496.58|493.78|0
1650940520000|2022-04-26 02:35:20|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940530000|2022-04-26 02:35:30|496.28|493.48|496.58|493.78|496.58|493.78|496.28|493.48|0
1650940540000|2022-04-26 02:35:40|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940550000|2022-04-26 02:35:50|496.28|493.48|496.28|493.48|496.38|493.58|496.28|493.48|0
1650940560000|2022-04-26 02:36:00|496.38|493.58|496.28|493.48|496.38|493.58|496.17|493.37|0
1650940570000|2022-04-26 02:36:10|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940580000|2022-04-26 02:36:20|496.28|493.48|496.28|493.48|496.38|493.58|496.28|493.48|0
1650940590000|2022-04-26 02:36:30|496.38|493.58|496.38|493.58|496.38|493.58|496.28|493.48|0
1650940610000|2022-04-26 02:36:50|496.28|493.48|496.17|493.37|496.28|493.48|496.17|493.37|0
1650940620000|2022-04-26 02:37:00|496.28|493.48|496.38|493.58|496.38|493.58|496.28|493.48|0
1650940630000|2022-04-26 02:37:10|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1650940640000|2022-04-26 02:37:20|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1650940650000|2022-04-26 02:37:30|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1650940700000|2022-04-26 02:38:20|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1650940730000|2022-04-26 02:38:50|496.38|493.58|496.58|493.78|496.58|493.78|496.38|493.58|0
1650940740000|2022-04-26 02:39:00|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940750000|2022-04-26 02:39:10|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1650940780000|2022-04-26 02:39:40|496.78|493.98|496.58|493.78|496.78|493.98|496.58|493.78|0
1650940800000|2022-04-26 02:40:00|496.38|493.58|496.38|493.58|496.38|493.58|496.38|493.58|0
1650940840000|2022-04-26 02:40:40|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1650940870000|2022-04-26 02:41:10|496.28|493.48|496.17|493.37|496.28|493.48|496.17|493.37|0
1650940890000|2022-04-26 02:41:30|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1650940920000|2022-04-26 02:42:00|495.27|492.47|495.16|492.36|495.27|492.47|495.16|492.36|0
1650940930000|2022-04-26 02:42:10|495.37|492.57|495.37|492.57|495.37|492.57|495.16|492.36|0
1650940940000|2022-04-26 02:42:20|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1650940960000|2022-04-26 02:42:40|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1650940970000|2022-04-26 02:42:50|494.56|491.76|494.76|491.96|494.96|492.16|494.56|491.76|0
1650941020000|2022-04-26 02:43:40|494.56|491.76|494.76|491.96|494.76|491.96|494.56|491.76|0
1650941030000|2022-04-26 02:43:50|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1650941040000|2022-04-26 02:44:00|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1650941050000|2022-04-26 02:44:10|494.15|491.35|494.36|491.56|494.36|491.56|494.15|491.35|0
1650941060000|2022-04-26 02:44:20|494.15|491.35|494.15|491.35|494.15|491.35|493.95|491.15|0
1650941080000|2022-04-26 02:44:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1650941090000|2022-04-26 02:44:50|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941100000|2022-04-26 02:45:00|494.36|491.56|494.26|491.46|494.36|491.56|494.26|491.46|0
1650941110000|2022-04-26 02:45:10|494.15|491.35|494.36|491.56|494.36|491.56|494.15|491.35|0
1650941120000|2022-04-26 02:45:20|494.46|491.66|494.56|491.76|494.56|491.76|494.46|491.66|0
1650941130000|2022-04-26 02:45:30|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1650941150000|2022-04-26 02:45:50|494.66|491.86|494.76|491.96|494.76|491.96|494.66|491.86|0
1650941160000|2022-04-26 02:46:00|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1650941170000|2022-04-26 02:46:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1650941180000|2022-04-26 02:46:20|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1650941220000|2022-04-26 02:47:00|494.46|491.66|494.36|491.56|494.46|491.66|494.36|491.56|0
1650941230000|2022-04-26 02:47:10|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1650941240000|2022-04-26 02:47:20|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1650941250000|2022-04-26 02:47:30|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1650941280000|2022-04-26 02:48:00|494.46|491.66|494.56|491.76|494.56|491.76|494.46|491.66|0
1650941300000|2022-04-26 02:48:20|494.66|491.86|494.76|491.96|494.76|491.96|494.66|491.86|0
1650941310000|2022-04-26 02:48:30|494.66|491.86|494.56|491.76|494.66|491.86|494.56|491.76|0
1650941340000|2022-04-26 02:49:00|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650941360000|2022-04-26 02:49:20|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941370000|2022-04-26 02:49:30|493.95|491.15|494.15|491.35|494.15|491.35|493.95|491.15|0
1650941380000|2022-04-26 02:49:40|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650941400000|2022-04-26 02:50:00|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650941410000|2022-04-26 02:50:10|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941460000|2022-04-26 02:51:00|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650941500000|2022-04-26 02:51:40|494.15|491.35|493.95|491.15|494.15|491.35|493.95|491.15|0
1650941570000|2022-04-26 02:52:50|494.15|491.35|494.15|491.35|494.15|491.35|494.06|491.26|0
1650941580000|2022-04-26 02:53:00|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650941590000|2022-04-26 02:53:10|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941610000|2022-04-26 02:53:30|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650941620000|2022-04-26 02:53:40|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941630000|2022-04-26 02:53:50|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650941700000|2022-04-26 02:55:00|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941710000|2022-04-26 02:55:10|494.35|491.55|494.15|491.35|494.35|491.55|494.15|491.35|0
1650941720000|2022-04-26 02:55:20|494.26|491.46|494.15|491.35|494.26|491.46|494.15|491.35|0
1650941740000|2022-04-26 02:55:40|494.35|491.55|494.15|491.35|494.35|491.55|494.15|491.35|0
1650941750000|2022-04-26 02:55:50|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650941760000|2022-04-26 02:56:00|494.26|491.46|494.35|491.55|494.35|491.55|494.26|491.46|0
1650941770000|2022-04-26 02:56:10|494.26|491.46|494.26|491.46|494.35|491.55|494.26|491.46|0
1650941780000|2022-04-26 02:56:20|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650941800000|2022-04-26 02:56:40|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941810000|2022-04-26 02:56:50|494.26|491.46|494.35|491.55|494.35|491.55|494.26|491.46|0
1650941820000|2022-04-26 02:57:00|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941870000|2022-04-26 02:57:50|494.05|491.25|494.05|491.25|494.05|491.25|493.95|491.15|0
1650941880000|2022-04-26 02:58:00|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941900000|2022-04-26 02:58:20|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1650941910000|2022-04-26 02:58:30|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650941950000|2022-04-26 02:59:10|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650941960000|2022-04-26 02:59:20|493.95|491.15|493.95|491.15|494.15|491.35|493.95|491.15|0
1650941990000|2022-04-26 02:59:50|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650942000000|2022-04-26 03:00:00|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1650942020000|2022-04-26 03:00:20|494.15|491.35|494.15|491.35|494.15|491.35|494.15|491.35|0
1650942030000|2022-04-26 03:00:30|494.05|491.25|494.15|491.35|494.15|491.35|494.05|491.25|0
1650942050000|2022-04-26 03:00:50|494.25|491.45|494.15|491.35|494.35|491.55|494.15|491.35|0
1650942080000|2022-04-26 03:01:20|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1650942120000|2022-04-26 03:02:00|493.14|490.34|493.14|490.34|493.34|490.54|493.14|490.34|0
1650942170000|2022-04-26 03:02:50|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942180000|2022-04-26 03:03:00|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942190000|2022-04-26 03:03:10|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942310000|2022-04-26 03:05:10|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942330000|2022-04-26 03:05:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942390000|2022-04-26 03:06:30|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942410000|2022-04-26 03:06:50|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942420000|2022-04-26 03:07:00|493.14|490.34|493.34|490.54|493.34|490.54|493.14|490.34|0
1650942440000|2022-04-26 03:07:20|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942450000|2022-04-26 03:07:30|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1650942460000|2022-04-26 03:07:40|493.34|490.54|493.54|490.74|493.54|490.74|493.34|490.54|0
1650942470000|2022-04-26 03:07:50|493.74|490.94|493.54|490.74|493.74|490.94|493.54|490.74|0
1650942490000|2022-04-26 03:08:10|493.74|490.94|493.54|490.74|493.74|490.94|493.54|490.74|0
1650942510000|2022-04-26 03:08:30|493.74|490.94|493.74|490.94|493.74|490.94|493.74|490.94|0
1650942520000|2022-04-26 03:08:40|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942530000|2022-04-26 03:08:50|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942540000|2022-04-26 03:09:00|493.24|490.44|493.14|490.34|493.24|490.44|493.14|490.34|0
1650942610000|2022-04-26 03:10:10|493.34|490.54|493.34|490.54|493.54|490.74|493.34|490.54|0
1650942660000|2022-04-26 03:11:00|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942670000|2022-04-26 03:11:10|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942680000|2022-04-26 03:11:20|493.14|490.34|493.34|490.54|493.34|490.54|493.14|490.34|0
1650942700000|2022-04-26 03:11:40|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942760000|2022-04-26 03:12:40|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942770000|2022-04-26 03:12:50|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1650942780000|2022-04-26 03:13:00|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942790000|2022-04-26 03:13:10|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1650942800000|2022-04-26 03:13:20|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942850000|2022-04-26 03:14:10|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650942860000|2022-04-26 03:14:20|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650942970000|2022-04-26 03:16:10|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1650942980000|2022-04-26 03:16:20|491.93|489.13|492.13|489.33|492.13|489.33|491.93|489.13|0
1650942990000|2022-04-26 03:16:30|492.33|489.53|492.13|489.33|492.33|489.53|492.13|489.33|0
1650943000000|2022-04-26 03:16:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650943010000|2022-04-26 03:16:50|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1650943020000|2022-04-26 03:17:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650943030000|2022-04-26 03:17:10|492.53|489.73|492.94|490.14|492.94|490.14|492.53|489.73|0
1650943040000|2022-04-26 03:17:20|493.14|490.34|492.94|490.14|493.14|490.34|492.94|490.14|0
1650943050000|2022-04-26 03:17:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650943060000|2022-04-26 03:17:40|493.34|490.54|493.54|490.74|493.54|490.74|493.34|490.54|0
1650943080000|2022-04-26 03:18:00|493.34|490.54|493.54|490.74|493.54|490.74|493.34|490.54|0
1650943090000|2022-04-26 03:18:10|493.34|490.54|493.74|490.94|493.74|490.94|493.34|490.54|0
1650943110000|2022-04-26 03:18:30|493.94|491.14|493.94|491.14|493.94|491.14|493.74|490.94|0
1650943120000|2022-04-26 03:18:40|493.85|491.05|493.94|491.14|493.94|491.14|493.85|491.05|0
1650943130000|2022-04-26 03:18:50|494.05|491.25|493.94|491.14|494.05|491.25|493.94|491.14|0
1650943140000|2022-04-26 03:19:00|493.74|490.94|493.54|490.74|493.74|490.94|493.54|490.74|0
1650943150000|2022-04-26 03:19:10|493.34|490.54|492.94|490.14|493.34|490.54|492.94|490.14|0
1650943160000|2022-04-26 03:19:20|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650943170000|2022-04-26 03:19:30|493.34|490.54|493.14|490.34|493.34|490.54|493.14|490.34|0
1650943180000|2022-04-26 03:19:40|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650943190000|2022-04-26 03:19:50|493.54|490.74|493.34|490.54|493.54|490.74|493.34|490.54|0
1650943200000|2022-04-26 03:20:00|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1650943250000|2022-04-26 03:20:50|493.74|490.94|493.74|490.94|493.74|490.94|493.74|490.94|0
1650943260000|2022-04-26 03:21:00|493.84|491.04|493.74|490.94|493.94|491.14|493.74|490.94|0
1650943270000|2022-04-26 03:21:10|493.94|491.14|493.74|490.94|493.94|491.14|493.74|490.94|0
1650943290000|2022-04-26 03:21:30|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1650943300000|2022-04-26 03:21:40|493.74|490.94|493.54|490.74|493.74|490.94|493.54|490.74|0
1650943310000|2022-04-26 03:21:50|493.34|490.54|493.14|490.34|493.34|490.54|493.14|490.34|0
1650943340000|2022-04-26 03:22:20|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1650943350000|2022-04-26 03:22:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650943360000|2022-04-26 03:22:40|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650943390000|2022-04-26 03:23:10|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1650943400000|2022-04-26 03:23:20|493.04|490.24|492.53|489.73|493.04|490.24|492.53|489.73|0
1650943410000|2022-04-26 03:23:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1650943420000|2022-04-26 03:23:40|492.53|489.73|492.13|489.33|492.53|489.73|492.13|489.33|0
1650943430000|2022-04-26 03:23:50|491.93|489.13|492.13|489.33|492.13|489.33|491.93|489.13|0
1650943440000|2022-04-26 03:24:00|492.33|489.53|492.73|489.93|492.73|489.93|492.33|489.53|0
1650943450000|2022-04-26 03:24:10|492.53|489.73|492.33|489.53|492.53|489.73|492.33|489.53|0
1650943460000|2022-04-26 03:24:20|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1650943470000|2022-04-26 03:24:30|492.33|489.53|492.23|489.43|492.33|489.53|492.23|489.43|0
1650943480000|2022-04-26 03:24:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650943490000|2022-04-26 03:24:50|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1650943500000|2022-04-26 03:25:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650943510000|2022-04-26 03:25:10|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1650943520000|2022-04-26 03:25:20|492.73|489.93|492.53|489.73|492.73|489.93|492.53|489.73|0
1650943540000|2022-04-26 03:25:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650943550000|2022-04-26 03:25:50|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1650943560000|2022-04-26 03:26:00|492.33|489.53|492.43|489.63|492.43|489.63|492.33|489.53|0
1650943570000|2022-04-26 03:26:10|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1650943580000|2022-04-26 03:26:20|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1650943590000|2022-04-26 03:26:30|492.33|489.53|492.43|489.63|492.53|489.73|492.33|489.53|0
1650943600000|2022-04-26 03:26:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650943620000|2022-04-26 03:27:00|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1650943630000|2022-04-26 03:27:10|492.33|489.53|492.13|489.33|492.33|489.53|492.13|489.33|0
1650943640000|2022-04-26 03:27:20|491.93|489.13|492.13|489.33|492.13|489.33|491.93|489.13|0
1650943680000|2022-04-26 03:28:00|492.33|489.53|492.13|489.33|492.33|489.53|492.13|489.33|0
1650943710000|2022-04-26 03:28:30|492.03|489.23|491.93|489.13|492.03|489.23|491.93|489.13|0
1650943720000|2022-04-26 03:28:40|491.72|488.92|491.63|488.83|491.72|488.92|491.52|488.72|0
1650943730000|2022-04-26 03:28:50|491.72|488.92|491.93|489.13|491.93|489.13|491.72|488.92|0
1650943740000|2022-04-26 03:29:00|491.83|489.03|491.93|489.13|491.93|489.13|491.72|488.92|0
1650943750000|2022-04-26 03:29:10|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1650943790000|2022-04-26 03:29:50|491.83|489.03|491.72|488.92|491.83|489.03|491.72|488.92|0
1650943800000|2022-04-26 03:30:00|491.93|489.13|491.72|488.92|491.93|489.13|491.72|488.92|0
1650943810000|2022-04-26 03:30:10|491.93|489.13|491.72|488.92|491.93|489.13|491.72|488.92|0
1650943820000|2022-04-26 03:30:20|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1650943850000|2022-04-26 03:30:50|491.63|488.83|491.52|488.72|491.72|488.92|491.52|488.72|0
1650943870000|2022-04-26 03:31:10|491.32|488.52|491.52|488.72|491.52|488.72|491.12|488.32|0
1650943880000|2022-04-26 03:31:20|491.43|488.63|491.72|488.92|491.72|488.92|491.43|488.63|0
1650943910000|2022-04-26 03:31:50|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1650943920000|2022-04-26 03:32:00|492.03|489.23|491.92|489.12|492.13|489.33|491.92|489.12|0
1650943940000|2022-04-26 03:32:20|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1650943950000|2022-04-26 03:32:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1650943960000|2022-04-26 03:32:40|491.32|488.52|491.52|488.72|491.52|488.72|491.32|488.52|0
1650943980000|2022-04-26 03:33:00|491.32|488.52|491.52|488.72|491.52|488.72|491.32|488.52|0
1650944000000|2022-04-26 03:33:20|491.43|488.63|491.52|488.72|491.52|488.72|491.43|488.63|0
1650944010000|2022-04-26 03:33:30|491.43|488.63|491.43|488.63|491.52|488.72|491.43|488.63|0
1650944020000|2022-04-26 03:33:40|491.32|488.52|491.52|488.72|491.52|488.72|491.32|488.52|0
1650944040000|2022-04-26 03:34:00|491.72|488.92|491.92|489.12|491.92|489.12|491.72|488.92|0
1650944050000|2022-04-26 03:34:10|492.13|489.33|492.53|489.73|492.53|489.73|492.13|489.33|0
1650944060000|2022-04-26 03:34:20|492.33|489.53|492.13|489.33|492.33|489.53|492.13|489.33|0
1650944080000|2022-04-26 03:34:40|492.23|489.43|492.13|489.33|492.23|489.43|492.13|489.33|0
1650944090000|2022-04-26 03:34:50|492.23|489.43|492.13|489.33|492.23|489.43|492.13|489.33|0
1650944100000|2022-04-26 03:35:00|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1650944120000|2022-04-26 03:35:20|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1650944130000|2022-04-26 03:35:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1650944140000|2022-04-26 03:35:40|491.32|488.52|490.92|488.12|491.32|488.52|490.92|488.12|0
1650944150000|2022-04-26 03:35:50|491.12|488.32|491.12|488.32|491.12|488.32|491.12|488.32|0
1650944160000|2022-04-26 03:36:00|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1650944170000|2022-04-26 03:36:10|491.72|488.92|491.92|489.12|491.92|489.12|491.72|488.92|0
1650944180000|2022-04-26 03:36:20|491.83|489.03|491.92|489.12|491.92|489.12|491.72|488.92|0
1650944190000|2022-04-26 03:36:30|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1650944200000|2022-04-26 03:36:40|491.92|489.12|492.12|489.32|492.12|489.32|491.92|489.12|0
1650944210000|2022-04-26 03:36:50|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650944220000|2022-04-26 03:37:00|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1650944240000|2022-04-26 03:37:20|492.33|489.53|492.33|489.53|492.53|489.73|492.33|489.53|0
1650944250000|2022-04-26 03:37:30|492.23|489.43|492.12|489.32|492.23|489.43|492.12|489.32|0
1650944260000|2022-04-26 03:37:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1650944270000|2022-04-26 03:37:50|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1650944280000|2022-04-26 03:38:00|492.33|489.53|492.12|489.32|492.33|489.53|492.12|489.32|0
1650944290000|2022-04-26 03:38:10|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1650944310000|2022-04-26 03:38:30|492.03|489.23|492.12|489.32|492.12|489.32|492.03|489.23|0
1650944330000|2022-04-26 03:38:50|492.03|489.23|492.12|489.32|492.12|489.32|492.03|489.23|0
1650944340000|2022-04-26 03:39:00|491.92|489.12|492.03|489.23|492.03|489.23|491.92|489.12|0
1650944350000|2022-04-26 03:39:10|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1650944370000|2022-04-26 03:39:30|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1650944400000|2022-04-26 03:40:00|492.53|489.73|493.13|490.33|493.13|490.33|492.53|489.73|0
1650944410000|2022-04-26 03:40:10|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650944420000|2022-04-26 03:40:20|492.53|489.73|492.73|489.93|492.73|489.93|492.53|489.73|0
1650944430000|2022-04-26 03:40:30|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944440000|2022-04-26 03:40:40|492.83|490.03|493.13|490.33|493.13|490.33|492.83|490.03|0
1650944450000|2022-04-26 03:40:50|492.93|490.13|492.93|490.13|493.13|490.33|492.93|490.13|0
1650944460000|2022-04-26 03:41:00|493.03|490.23|493.13|490.33|493.13|490.33|493.03|490.23|0
1650944470000|2022-04-26 03:41:10|493.03|490.23|492.93|490.13|493.03|490.23|492.93|490.13|0
1650944480000|2022-04-26 03:41:20|493.03|490.23|492.93|490.13|493.03|490.23|492.93|490.13|0
1650944490000|2022-04-26 03:41:30|492.83|490.03|492.93|490.13|492.93|490.13|492.83|490.03|0
1650944520000|2022-04-26 03:42:00|492.73|489.93|492.93|490.13|492.93|490.13|492.73|489.93|0
1650944530000|2022-04-26 03:42:10|493.03|490.23|493.13|490.33|493.13|490.33|493.03|490.23|0
1650944540000|2022-04-26 03:42:20|492.93|490.13|492.93|490.13|493.03|490.23|492.93|490.13|0
1650944550000|2022-04-26 03:42:30|492.73|489.93|492.93|490.13|492.93|490.13|492.73|489.93|0
1650944560000|2022-04-26 03:42:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650944570000|2022-04-26 03:42:50|492.83|490.03|492.93|490.13|492.93|490.13|492.83|490.03|0
1650944580000|2022-04-26 03:43:00|492.83|490.03|492.93|490.13|492.93|490.13|492.83|490.03|0
1650944600000|2022-04-26 03:43:20|492.83|490.03|492.73|489.93|492.83|490.03|492.73|489.93|0
1650944610000|2022-04-26 03:43:30|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1650944620000|2022-04-26 03:43:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650944650000|2022-04-26 03:44:10|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944680000|2022-04-26 03:44:40|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1650944700000|2022-04-26 03:45:00|492.93|490.13|493.13|490.33|493.13|490.33|492.93|490.13|0
1650944720000|2022-04-26 03:45:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944740000|2022-04-26 03:45:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1650944750000|2022-04-26 03:45:50|493.13|490.33|493.13|490.33|493.23|490.43|493.13|490.33|0
1650944780000|2022-04-26 03:46:20|492.93|490.13|492.93|490.13|492.93|490.13|492.73|489.93|0
1650944800000|2022-04-26 03:46:40|492.83|490.03|492.73|489.93|492.83|490.03|492.73|489.93|0
1650944810000|2022-04-26 03:46:50|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944820000|2022-04-26 03:47:00|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1650944830000|2022-04-26 03:47:10|492.93|490.13|492.73|489.93|492.93|490.13|492.73|489.93|0
1650944840000|2022-04-26 03:47:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944860000|2022-04-26 03:47:40|493.03|490.23|493.13|490.33|493.13|490.33|493.03|490.23|0
1650944880000|2022-04-26 03:48:00|493.03|490.23|492.93|490.13|493.03|490.23|492.93|490.13|0
1650944910000|2022-04-26 03:48:30|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650944920000|2022-04-26 03:48:40|492.83|490.03|492.72|489.92|492.83|490.03|492.72|489.92|0
1650944930000|2022-04-26 03:48:50|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1650944950000|2022-04-26 03:49:10|492.72|489.92|492.83|490.03|492.83|490.03|492.72|489.92|0
1650944960000|2022-04-26 03:49:20|492.72|489.92|492.93|490.13|492.93|490.13|492.72|489.92|0
1650944980000|2022-04-26 03:49:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650945040000|2022-04-26 03:50:40|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650945060000|2022-04-26 03:51:00|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650945080000|2022-04-26 03:51:20|492.93|490.13|492.72|489.92|492.93|490.13|492.72|489.92|0
1650945130000|2022-04-26 03:52:10|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1650945140000|2022-04-26 03:52:20|492.32|489.52|492.43|489.63|492.43|489.63|492.32|489.52|0
1650945150000|2022-04-26 03:52:30|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1650945160000|2022-04-26 03:52:40|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1650945170000|2022-04-26 03:52:50|492.72|489.92|492.72|489.92|493.03|490.23|492.72|489.92|0
1650945180000|2022-04-26 03:53:00|492.83|490.03|492.92|490.12|492.92|490.12|492.83|490.03|0
1650945200000|2022-04-26 03:53:20|492.83|490.03|492.72|489.92|492.83|490.03|492.72|489.92|0
1650945220000|2022-04-26 03:53:40|492.83|490.03|492.92|490.12|492.92|490.12|492.83|490.03|0
1650945240000|2022-04-26 03:54:00|492.72|489.92|492.92|490.12|492.92|490.12|492.72|489.92|0
1650945250000|2022-04-26 03:54:10|492.83|490.03|492.92|490.12|492.92|490.12|492.72|489.92|0
1650945260000|2022-04-26 03:54:20|492.72|489.92|492.72|489.92|492.83|490.03|492.72|489.92|0
1650945270000|2022-04-26 03:54:30|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650945290000|2022-04-26 03:54:50|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650945300000|2022-04-26 03:55:00|492.92|490.12|492.72|489.92|492.92|490.12|492.72|489.92|0
1650945330000|2022-04-26 03:55:30|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650945370000|2022-04-26 03:56:10|492.52|489.72|492.52|489.72|492.72|489.92|492.52|489.72|0
1650945380000|2022-04-26 03:56:20|492.32|489.52|492.52|489.72|492.52|489.72|492.32|489.52|0
1650945390000|2022-04-26 03:56:30|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650945450000|2022-04-26 03:57:30|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1650945460000|2022-04-26 03:57:40|492.42|489.62|492.52|489.72|492.52|489.72|492.32|489.52|0
1650945530000|2022-04-26 03:58:50|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1650945540000|2022-04-26 03:59:00|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1650945550000|2022-04-26 03:59:10|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1650945580000|2022-04-26 03:59:40|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1650945590000|2022-04-26 03:59:50|492.32|489.52|491.92|489.12|492.32|489.52|491.92|489.12|0
1650945600000|2022-04-26 04:00:00|491.72|488.92|491.72|488.92|491.92|489.12|491.72|488.92|0
1650945610000|2022-04-26 04:00:10|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1650945620000|2022-04-26 04:00:20|492.12|489.32|491.92|489.12|492.12|489.32|491.92|489.12|0
1650945630000|2022-04-26 04:00:30|491.71|488.91|491.92|489.12|491.92|489.12|491.71|488.91|0
1650945640000|2022-04-26 04:00:40|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1650945690000|2022-04-26 04:01:30|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1650945710000|2022-04-26 04:01:50|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1650945760000|2022-04-26 04:02:40|491.51|488.71|491.71|488.91|491.71|488.91|491.51|488.71|0
1650945770000|2022-04-26 04:02:50|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1650945780000|2022-04-26 04:03:00|491.31|488.51|491.31|488.51|491.51|488.71|491.31|488.51|0
1650945820000|2022-04-26 04:03:40|491.71|488.91|491.51|488.71|491.71|488.91|491.51|488.71|0
1650945830000|2022-04-26 04:03:50|491.42|488.62|491.51|488.71|491.51|488.71|491.42|488.62|0
1650945840000|2022-04-26 04:04:00|491.62|488.82|491.51|488.71|491.62|488.82|491.51|488.71|0
1650945860000|2022-04-26 04:04:20|491.62|488.82|491.51|488.71|491.62|488.82|491.51|488.71|0
1650945870000|2022-04-26 04:04:30|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1650945890000|2022-04-26 04:04:50|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1650945910000|2022-04-26 04:05:10|491.62|488.82|491.51|488.71|491.62|488.82|491.51|488.71|0
1650945940000|2022-04-26 04:05:40|491.62|488.82|491.71|488.91|491.71|488.91|491.62|488.82|0
1650945960000|2022-04-26 04:06:00|491.91|489.11|491.82|489.02|491.91|489.11|491.71|488.91|0
1650945970000|2022-04-26 04:06:10|491.91|489.11|491.91|489.11|492.02|489.22|491.91|489.11|0
1650945990000|2022-04-26 04:06:30|492.32|489.52|492.32|489.52|492.32|489.52|492.22|489.42|0
1650946000000|2022-04-26 04:06:40|492.22|489.42|492.12|489.32|492.22|489.42|492.12|489.32|0
1650946020000|2022-04-26 04:07:00|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1650946040000|2022-04-26 04:07:20|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650946060000|2022-04-26 04:07:40|492.52|489.72|492.72|489.92|492.72|489.92|492.52|489.72|0
1650946070000|2022-04-26 04:07:50|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1650946080000|2022-04-26 04:08:00|492.62|489.82|492.72|489.92|492.72|489.92|492.52|489.72|0
1650946090000|2022-04-26 04:08:10|492.52|489.72|492.62|489.82|492.62|489.82|492.52|489.72|0
1650946100000|2022-04-26 04:08:20|492.52|489.72|492.52|489.72|492.62|489.82|492.52|489.72|0
1650946110000|2022-04-26 04:08:30|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946120000|2022-04-26 04:08:40|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1650946130000|2022-04-26 04:08:50|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946140000|2022-04-26 04:09:00|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946170000|2022-04-26 04:09:30|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1650946180000|2022-04-26 04:09:40|492.92|490.12|492.92|490.12|493.02|490.22|492.92|490.12|0
1650946190000|2022-04-26 04:09:50|493.02|490.22|493.12|490.32|493.12|490.32|493.02|490.22|0
1650946200000|2022-04-26 04:10:00|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650946210000|2022-04-26 04:10:10|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1650946220000|2022-04-26 04:10:20|493.52|490.72|493.72|490.92|493.73|490.93|493.52|490.72|0
1650946240000|2022-04-26 04:10:40|493.52|490.72|493.32|490.52|493.52|490.72|493.32|490.52|0
1650946250000|2022-04-26 04:10:50|493.12|490.32|493.12|490.32|493.23|490.43|493.12|490.32|0
1650946260000|2022-04-26 04:11:00|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650946270000|2022-04-26 04:11:10|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650946280000|2022-04-26 04:11:20|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650946290000|2022-04-26 04:11:30|493.23|490.43|493.23|490.43|493.23|490.43|493.12|490.32|0
1650946300000|2022-04-26 04:11:40|493.12|490.32|492.92|490.12|493.12|490.32|492.92|490.12|0
1650946320000|2022-04-26 04:12:00|493.12|490.32|492.82|490.02|493.12|490.32|492.82|490.02|0
1650946330000|2022-04-26 04:12:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946370000|2022-04-26 04:12:50|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1650946380000|2022-04-26 04:13:00|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946410000|2022-04-26 04:13:30|493.02|490.22|493.02|490.22|493.02|490.22|492.92|490.12|0
1650946420000|2022-04-26 04:13:40|493.12|490.32|492.92|490.12|493.12|490.32|492.92|490.12|0
1650946430000|2022-04-26 04:13:50|493.02|490.22|492.92|490.12|493.02|490.22|492.92|490.12|0
1650946440000|2022-04-26 04:14:00|493.02|490.22|492.92|490.12|493.02|490.22|492.92|490.12|0
1650946480000|2022-04-26 04:14:40|492.82|490.02|492.82|490.02|492.92|490.12|492.82|490.02|0
1650946490000|2022-04-26 04:14:50|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946530000|2022-04-26 04:15:30|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946560000|2022-04-26 04:16:00|493.02|490.22|492.92|490.12|493.02|490.22|492.92|490.12|0
1650946570000|2022-04-26 04:16:10|493.12|490.32|492.92|490.12|493.12|490.32|492.92|490.12|0
1650946610000|2022-04-26 04:16:50|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1650946620000|2022-04-26 04:17:00|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946640000|2022-04-26 04:17:20|492.62|489.82|492.62|489.82|492.62|489.82|492.62|489.82|0
1650946650000|2022-04-26 04:17:30|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1650946680000|2022-04-26 04:18:00|492.62|489.82|492.82|490.02|492.82|490.02|492.62|489.82|0
1650946690000|2022-04-26 04:18:10|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1650946710000|2022-04-26 04:18:30|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946740000|2022-04-26 04:19:00|493.02|490.22|493.02|490.22|493.02|490.22|492.92|490.12|0
1650946750000|2022-04-26 04:19:10|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946790000|2022-04-26 04:19:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1650946800000|2022-04-26 04:20:00|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1650946860000|2022-04-26 04:21:00|493.02|490.22|492.92|490.12|493.02|490.22|492.92|490.12|0
1650946870000|2022-04-26 04:21:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1650946890000|2022-04-26 04:21:30|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650946900000|2022-04-26 04:21:40|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650946910000|2022-04-26 04:21:50|493.42|490.62|493.52|490.72|493.52|490.72|493.42|490.62|0
1650946920000|2022-04-26 04:22:00|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650946980000|2022-04-26 04:23:00|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650947040000|2022-04-26 04:24:00|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650947050000|2022-04-26 04:24:10|493.72|490.92|493.52|490.72|493.72|490.92|493.52|490.72|0
1650947090000|2022-04-26 04:24:50|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650947110000|2022-04-26 04:25:10|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650947120000|2022-04-26 04:25:20|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650947130000|2022-04-26 04:25:30|493.42|490.62|493.52|490.72|493.52|490.72|493.42|490.62|0
1650947160000|2022-04-26 04:26:00|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650947240000|2022-04-26 04:27:20|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650947260000|2022-04-26 04:27:40|493.32|490.52|493.32|490.52|493.32|490.52|493.32|490.52|0
1650947280000|2022-04-26 04:28:00|493.42|490.62|493.52|490.72|493.52|490.72|493.32|490.52|0
1650947290000|2022-04-26 04:28:10|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650947310000|2022-04-26 04:28:30|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650947320000|2022-04-26 04:28:40|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650947350000|2022-04-26 04:29:10|493.42|490.62|493.52|490.72|493.52|490.72|493.42|490.62|0
1650947360000|2022-04-26 04:29:20|493.42|490.62|493.32|490.52|493.42|490.62|493.32|490.52|0
1650947380000|2022-04-26 04:29:40|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1650947400000|2022-04-26 04:30:00|493.32|490.52|493.11|490.31|493.32|490.52|493.11|490.31|0
1650947420000|2022-04-26 04:30:20|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1650947430000|2022-04-26 04:30:30|493.11|490.31|493.32|490.52|493.32|490.52|493.11|490.31|0
1650947460000|2022-04-26 04:31:00|493.11|490.31|492.91|490.11|493.11|490.31|492.91|490.11|0
1650947480000|2022-04-26 04:31:20|493.02|490.22|492.91|490.11|493.02|490.22|492.91|490.11|0
1650947490000|2022-04-26 04:31:30|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1650947510000|2022-04-26 04:31:50|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1650947750000|2022-04-26 04:35:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1650947760000|2022-04-26 04:36:00|493.31|490.51|493.11|490.31|493.31|490.51|493.11|490.31|0
1650947860000|2022-04-26 04:37:40|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1650947890000|2022-04-26 04:38:10|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1650947910000|2022-04-26 04:38:30|493.31|490.51|493.11|490.31|493.31|490.51|493.11|490.31|0
1650947920000|2022-04-26 04:38:40|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1650947940000|2022-04-26 04:39:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1650948000000|2022-04-26 04:40:00|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1650948010000|2022-04-26 04:40:10|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1650948020000|2022-04-26 04:40:20|492.51|489.71|492.61|489.81|492.61|489.81|492.51|489.71|0
1650948030000|2022-04-26 04:40:30|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1650948050000|2022-04-26 04:40:50|492.61|489.81|492.51|489.71|492.61|489.81|492.51|489.71|0
1650948060000|2022-04-26 04:41:00|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1650948190000|2022-04-26 04:43:10|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1650948200000|2022-04-26 04:43:20|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1650948280000|2022-04-26 04:44:40|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1650948310000|2022-04-26 04:45:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1650948320000|2022-04-26 04:45:20|492.61|489.81|492.51|489.71|492.61|489.81|492.51|489.71|0
1650948410000|2022-04-26 04:46:50|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1650948440000|2022-04-26 04:47:20|492.81|490.01|492.71|489.91|492.81|490.01|492.71|489.91|0
1650948590000|2022-04-26 04:49:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1650948720000|2022-04-26 04:52:00|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1650948750000|2022-04-26 04:52:30|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1650948780000|2022-04-26 04:53:00|492.61|489.81|492.61|489.81|492.61|489.81|492.61|489.81|0
1650948790000|2022-04-26 04:53:10|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1650948830000|2022-04-26 04:53:50|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1650948890000|2022-04-26 04:54:50|492.5|489.7|492.3|489.5|492.5|489.7|492.3|489.5|0
1650949010000|2022-04-26 04:56:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1650949040000|2022-04-26 04:57:20|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1650949080000|2022-04-26 04:58:00|492.5|489.7|492.3|489.5|492.5|489.7|492.3|489.5|0
1650949200000|2022-04-26 05:00:00|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1650949210000|2022-04-26 05:00:10|492.3|489.5|492.4|489.6|492.4|489.6|492.3|489.5|0
1650949220000|2022-04-26 05:00:20|492.5|489.7|492.7|489.9|492.7|489.9|492.5|489.7|0
1650949230000|2022-04-26 05:00:30|492.9|490.1|492.7|489.9|492.9|490.1|492.7|489.9|0
1650949240000|2022-04-26 05:00:40|492.5|489.7|492.61|489.81|492.61|489.81|492.5|489.7|0
1650949250000|2022-04-26 05:00:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1650949260000|2022-04-26 05:01:00|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1650949280000|2022-04-26 05:01:20|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1650949290000|2022-04-26 05:01:30|492.7|489.9|492.9|490.1|492.9|490.1|492.7|489.9|0
1650949300000|2022-04-26 05:01:40|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1650949310000|2022-04-26 05:01:50|493.01|490.21|492.9|490.1|493.1|490.3|492.9|490.1|0
1650949330000|2022-04-26 05:02:10|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1650949340000|2022-04-26 05:02:20|492.3|489.5|492.3|489.5|492.5|489.7|492.3|489.5|0
1650949350000|2022-04-26 05:02:30|492.1|489.3|492.1|489.3|492.1|489.3|492.1|489.3|0
1650949370000|2022-04-26 05:02:50|491.9|489.1|491.9|489.1|491.9|489.1|491.9|489.1|0
1650949380000|2022-04-26 05:03:00|491.8|489|491.9|489.1|491.9|489.1|491.8|489|0
1650949400000|2022-04-26 05:03:20|491.7|488.9|491.9|489.1|491.9|489.1|491.7|488.9|0
1650949410000|2022-04-26 05:03:30|491.7|488.9|491.7|488.9|491.7|488.9|491.7|488.9|0
1650949420000|2022-04-26 05:03:40|491.9|489.1|491.9|489.1|491.9|489.1|491.9|489.1|0
1650949440000|2022-04-26 05:04:00|492.1|489.3|492.1|489.3|492.1|489.3|492.1|489.3|0
1650949450000|2022-04-26 05:04:10|492.3|489.5|492.5|489.7|492.5|489.7|492.3|489.5|0
1650949460000|2022-04-26 05:04:20|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1650949470000|2022-04-26 05:04:30|492.7|489.9|492.3|489.5|492.7|489.9|492.3|489.5|0
1650949480000|2022-04-26 05:04:40|492.2|489.4|492.2|489.4|492.3|489.5|492.2|489.4|0
1650949490000|2022-04-26 05:04:50|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1650949500000|2022-04-26 05:05:00|492.5|489.7|492.5|489.7|492.5|489.7|492.4|489.6|0
1650949510000|2022-04-26 05:05:10|492.4|489.6|492.5|489.7|492.5|489.7|492.4|489.6|0
1650949520000|2022-04-26 05:05:20|492.6|489.8|492.7|489.9|492.7|489.9|492.6|489.8|0
1650949540000|2022-04-26 05:05:40|492.9|490.1|493.1|490.3|493.1|490.3|492.9|490.1|0
1650949550000|2022-04-26 05:05:50|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1650949560000|2022-04-26 05:06:00|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1650949580000|2022-04-26 05:06:20|493.71|490.91|493.51|490.71|493.71|490.91|493.51|490.71|0
1650949590000|2022-04-26 05:06:30|493.71|490.91|493.71|490.91|493.71|490.91|493.71|490.91|0
1650949600000|2022-04-26 05:06:40|494.11|491.31|493.91|491.11|494.11|491.31|493.91|491.11|0
1650949610000|2022-04-26 05:06:50|494.11|491.31|494.51|491.71|494.51|491.71|494.11|491.31|0
1650949620000|2022-04-26 05:07:00|494.72|491.92|494.72|491.92|494.72|491.92|494.72|491.92|0
1650949630000|2022-04-26 05:07:10|494.51|491.71|494.72|491.92|494.72|491.92|494.51|491.71|0
1650949640000|2022-04-26 05:07:20|494.51|491.71|494.72|491.92|494.72|491.92|494.51|491.71|0
1650949660000|2022-04-26 05:07:40|494.92|492.12|494.51|491.71|494.92|492.12|494.51|491.71|0
1650949670000|2022-04-26 05:07:50|494.72|491.92|494.51|491.71|494.72|491.92|494.51|491.71|0
1650949680000|2022-04-26 05:08:00|494.31|491.51|494.51|491.71|494.51|491.71|494.31|491.51|0
1650949690000|2022-04-26 05:08:10|494.72|491.92|494.92|492.12|494.92|492.12|494.72|491.92|0
1650949700000|2022-04-26 05:08:20|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1650949710000|2022-04-26 05:08:30|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1650949720000|2022-04-26 05:08:40|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1650949730000|2022-04-26 05:08:50|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1650949740000|2022-04-26 05:09:00|495.32|492.52|495.72|492.92|495.72|492.92|495.32|492.52|0
1650949750000|2022-04-26 05:09:10|495.93|493.13|495.93|493.13|495.93|493.13|495.93|493.13|0
1650949760000|2022-04-26 05:09:20|496.13|493.33|496.33|493.53|496.33|493.53|496.13|493.33|0
1650949770000|2022-04-26 05:09:30|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1650949780000|2022-04-26 05:09:40|496.33|493.53|496.33|493.53|496.33|493.53|496.13|493.33|0
1650949800000|2022-04-26 05:10:00|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1650949810000|2022-04-26 05:10:10|495.93|493.13|495.72|492.92|495.93|493.13|495.72|492.92|0
1650949820000|2022-04-26 05:10:20|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1650949830000|2022-04-26 05:10:30|495.32|492.52|495.52|492.72|495.52|492.72|495.32|492.52|0
1650949840000|2022-04-26 05:10:40|495.42|492.62|495.52|492.72|495.52|492.72|495.42|492.62|0
1650949860000|2022-04-26 05:11:00|495.63|492.83|495.52|492.72|495.63|492.83|495.52|492.72|0
1650949880000|2022-04-26 05:11:20|495.32|492.52|495.12|492.32|495.32|492.52|495.12|492.32|0
1650949890000|2022-04-26 05:11:30|494.71|491.91|494.71|491.91|494.71|491.91|494.71|491.91|0
1650949900000|2022-04-26 05:11:40|494.92|492.12|494.71|491.91|494.92|492.12|494.71|491.91|0
1650949910000|2022-04-26 05:11:50|494.51|491.71|494.51|491.71|494.71|491.91|494.51|491.71|0
1650949920000|2022-04-26 05:12:00|494.71|491.91|494.51|491.71|494.71|491.91|494.51|491.71|0
1650949930000|2022-04-26 05:12:10|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1650949940000|2022-04-26 05:12:20|494.31|491.51|494.31|491.51|494.31|491.51|494.31|491.51|0
1650949950000|2022-04-26 05:12:30|494.51|491.71|494.51|491.71|494.51|491.71|494.51|491.71|0
1650949960000|2022-04-26 05:12:40|494.71|491.91|494.31|491.51|494.71|491.91|494.31|491.51|0
1650949970000|2022-04-26 05:12:50|494.51|491.71|494.71|491.91|494.71|491.91|494.51|491.71|0
1650949980000|2022-04-26 05:13:00|494.92|492.12|494.92|492.12|494.92|492.12|494.92|492.12|0
1650949990000|2022-04-26 05:13:10|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1650950000000|2022-04-26 05:13:20|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1650950010000|2022-04-26 05:13:30|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1650950020000|2022-04-26 05:13:40|495.72|492.92|495.92|493.12|495.92|493.12|495.72|492.92|0
1650950030000|2022-04-26 05:13:50|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1650950040000|2022-04-26 05:14:00|495.72|492.92|495.52|492.72|495.72|492.92|495.52|492.72|0
1650950050000|2022-04-26 05:14:10|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1650950070000|2022-04-26 05:14:30|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650950080000|2022-04-26 05:14:40|495.72|492.92|495.72|492.92|495.72|492.92|495.63|492.83|0
1650950090000|2022-04-26 05:14:50|495.92|493.12|495.83|493.03|495.92|493.12|495.83|493.03|0
1650950100000|2022-04-26 05:15:00|496.13|493.33|495.92|493.12|496.33|493.53|495.92|493.12|0
1650950120000|2022-04-26 05:15:20|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1650950130000|2022-04-26 05:15:30|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650950150000|2022-04-26 05:15:50|495.72|492.92|495.92|493.12|495.92|493.12|495.72|492.92|0
1650950170000|2022-04-26 05:16:10|496.03|493.23|496.13|493.33|496.13|493.33|495.92|493.12|0
1650950210000|2022-04-26 05:16:50|496.33|493.53|496.13|493.33|496.33|493.53|496.13|493.33|0
1650950220000|2022-04-26 05:17:00|496.23|493.43|496.33|493.53|496.33|493.53|496.23|493.43|0
1650950240000|2022-04-26 05:17:20|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1650950250000|2022-04-26 05:17:30|496.23|493.43|495.92|493.12|496.23|493.43|495.92|493.12|0
1650950260000|2022-04-26 05:17:40|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1650950270000|2022-04-26 05:17:50|496.33|493.53|496.53|493.73|496.53|493.73|496.33|493.53|0
1650950280000|2022-04-26 05:18:00|496.73|493.93|496.73|493.93|496.73|493.93|496.63|493.83|0
1650950290000|2022-04-26 05:18:10|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1650950300000|2022-04-26 05:18:20|496.73|493.93|496.53|493.73|496.73|493.93|496.53|493.73|0
1650950310000|2022-04-26 05:18:30|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1650950320000|2022-04-26 05:18:40|496.93|494.13|497.13|494.33|497.13|494.33|496.93|494.13|0
1650950330000|2022-04-26 05:18:50|497.54|494.74|497.74|494.94|497.74|494.94|497.54|494.74|0
1650950340000|2022-04-26 05:19:00|497.54|494.74|497.34|494.54|497.54|494.74|497.34|494.54|0
1650950350000|2022-04-26 05:19:10|497.54|494.74|497.74|494.94|497.74|494.94|497.54|494.74|0
1650950360000|2022-04-26 05:19:20|497.54|494.74|497.54|494.74|497.74|494.94|497.54|494.74|0
1650950370000|2022-04-26 05:19:30|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1650950380000|2022-04-26 05:19:40|497.44|494.64|497.44|494.64|497.44|494.64|497.44|494.64|0
1650950390000|2022-04-26 05:19:50|497.54|494.74|497.34|494.54|497.54|494.74|497.34|494.54|0
1650950400000|2022-04-26 05:20:00|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1650950420000|2022-04-26 05:20:20|497.34|494.54|497.24|494.44|497.34|494.54|497.24|494.44|0
1650950430000|2022-04-26 05:20:30|497.13|494.33|497.34|494.54|497.34|494.54|497.13|494.33|0
1650950460000|2022-04-26 05:21:00|497.54|494.74|497.34|494.54|497.54|494.74|497.34|494.54|0
1650950470000|2022-04-26 05:21:10|497.24|494.44|497.34|494.54|497.34|494.54|497.24|494.44|0
1650950480000|2022-04-26 05:21:20|497.44|494.64|497.34|494.54|497.44|494.64|497.34|494.54|0
1650950490000|2022-04-26 05:21:30|497.44|494.64|497.34|494.54|497.44|494.64|497.34|494.54|0
1650950520000|2022-04-26 05:22:00|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1650950540000|2022-04-26 05:22:20|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1650950550000|2022-04-26 05:22:30|497.13|494.33|496.93|494.13|497.13|494.33|496.93|494.13|0
1650950560000|2022-04-26 05:22:40|496.73|493.93|496.53|493.73|496.73|493.93|496.53|493.73|0
1650950570000|2022-04-26 05:22:50|496.33|493.53|496.53|493.73|496.53|493.73|496.33|493.53|0
1650950580000|2022-04-26 05:23:00|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1650950590000|2022-04-26 05:23:10|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1650950610000|2022-04-26 05:23:30|496.33|493.53|496.12|493.32|496.33|493.53|496.12|493.32|0
1650950620000|2022-04-26 05:23:40|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650950630000|2022-04-26 05:23:50|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1650950640000|2022-04-26 05:24:00|496.43|493.63|496.33|493.53|496.43|493.63|496.33|493.53|0
1650950650000|2022-04-26 05:24:10|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650950660000|2022-04-26 05:24:20|496.73|493.93|496.53|493.73|496.73|493.93|496.53|493.73|0
1650950680000|2022-04-26 05:24:40|496.63|493.83|496.63|493.83|496.63|493.83|496.63|493.83|0
1650950690000|2022-04-26 05:24:50|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1650950700000|2022-04-26 05:25:00|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650950710000|2022-04-26 05:25:10|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1650950720000|2022-04-26 05:25:20|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650950730000|2022-04-26 05:25:30|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1650950750000|2022-04-26 05:25:50|496.23|493.43|495.92|493.12|496.23|493.43|495.92|493.12|0
1650950760000|2022-04-26 05:26:00|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1650950770000|2022-04-26 05:26:10|495.92|493.12|495.72|492.92|495.92|493.12|495.72|492.92|0
1650950780000|2022-04-26 05:26:20|495.92|493.12|495.72|492.92|495.92|493.12|495.72|492.92|0
1650950790000|2022-04-26 05:26:30|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650950800000|2022-04-26 05:26:40|496.03|493.23|496.03|493.23|496.03|493.23|496.03|493.23|0
1650950810000|2022-04-26 05:26:50|496.12|493.32|496.43|493.63|496.53|493.73|496.12|493.32|0
1650950820000|2022-04-26 05:27:00|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650950830000|2022-04-26 05:27:10|496.63|493.83|496.63|493.83|496.63|493.83|496.63|493.83|0
1650950840000|2022-04-26 05:27:20|496.53|493.73|496.73|493.93|496.73|493.93|496.53|493.73|0
1650950850000|2022-04-26 05:27:30|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650950870000|2022-04-26 05:27:50|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1650950880000|2022-04-26 05:28:00|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1650950900000|2022-04-26 05:28:20|496.32|493.52|496.12|493.32|496.32|493.52|496.12|493.32|0
1650950920000|2022-04-26 05:28:40|496.32|493.52|496.53|493.73|496.53|493.73|496.32|493.52|0
1650950930000|2022-04-26 05:28:50|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1650950940000|2022-04-26 05:29:00|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1650950970000|2022-04-26 05:29:30|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1650950980000|2022-04-26 05:29:40|496.53|493.73|496.73|493.93|496.73|493.93|496.53|493.73|0
1650950990000|2022-04-26 05:29:50|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650951000000|2022-04-26 05:30:00|496.32|493.52|496.63|493.83|496.63|493.83|496.32|493.52|0
1650951010000|2022-04-26 05:30:10|496.53|493.73|496.32|493.52|496.53|493.73|496.32|493.52|0
1650951030000|2022-04-26 05:30:30|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1650951040000|2022-04-26 05:30:40|496.32|493.52|496.12|493.32|496.32|493.52|496.12|493.32|0
1650951050000|2022-04-26 05:30:50|496.23|493.43|496.12|493.32|496.23|493.43|496.12|493.32|0
1650951070000|2022-04-26 05:31:10|495.72|492.92|495.52|492.72|495.72|492.92|495.52|492.72|0
1650951080000|2022-04-26 05:31:20|495.31|492.51|495.31|492.51|495.52|492.72|495.31|492.51|0
1650951100000|2022-04-26 05:31:40|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1650951110000|2022-04-26 05:31:50|495.22|492.42|495.11|492.31|495.22|492.42|495.11|492.31|0
1650951120000|2022-04-26 05:32:00|494.91|492.11|494.71|491.91|494.91|492.11|494.71|491.91|0
1650951130000|2022-04-26 05:32:10|494.81|492.01|494.91|492.11|494.91|492.11|494.81|492.01|0
1650951140000|2022-04-26 05:32:20|495.01|492.21|495.11|492.31|495.11|492.31|494.91|492.11|0
1650951150000|2022-04-26 05:32:30|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951160000|2022-04-26 05:32:40|495.51|492.71|495.42|492.62|495.51|492.71|495.42|492.62|0
1650951170000|2022-04-26 05:32:50|495.31|492.51|495.11|492.31|495.31|492.51|495.11|492.31|0
1650951180000|2022-04-26 05:33:00|495.01|492.21|495.01|492.21|495.11|492.31|495.01|492.21|0
1650951190000|2022-04-26 05:33:10|494.91|492.11|494.91|492.11|494.91|492.11|494.81|492.01|0
1650951210000|2022-04-26 05:33:30|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1650951220000|2022-04-26 05:33:40|494.91|492.11|495.11|492.31|495.11|492.31|494.91|492.11|0
1650951230000|2022-04-26 05:33:50|495.22|492.42|495.31|492.51|495.31|492.51|495.22|492.42|0
1650951240000|2022-04-26 05:34:00|495.22|492.42|495.42|492.62|495.42|492.62|495.11|492.31|0
1650951250000|2022-04-26 05:34:10|495.31|492.51|495.51|492.71|495.51|492.71|495.31|492.51|0
1650951260000|2022-04-26 05:34:20|495.62|492.82|495.51|492.71|495.72|492.92|495.51|492.71|0
1650951270000|2022-04-26 05:34:30|495.62|492.82|495.72|492.92|495.72|492.92|495.62|492.82|0
1650951280000|2022-04-26 05:34:40|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951290000|2022-04-26 05:34:50|495.51|492.71|495.72|492.92|495.72|492.92|495.51|492.71|0
1650951300000|2022-04-26 05:35:00|495.51|492.71|495.51|492.71|495.51|492.71|495.51|492.71|0
1650951310000|2022-04-26 05:35:10|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1650951320000|2022-04-26 05:35:20|495.92|493.12|495.82|493.02|495.92|493.12|495.82|493.02|0
1650951330000|2022-04-26 05:35:30|495.92|493.12|495.72|492.92|495.92|493.12|495.72|492.92|0
1650951350000|2022-04-26 05:35:50|495.51|492.71|495.72|492.92|495.72|492.92|495.51|492.71|0
1650951360000|2022-04-26 05:36:00|495.51|492.71|495.72|492.92|495.72|492.92|495.51|492.71|0
1650951380000|2022-04-26 05:36:20|495.51|492.71|495.31|492.51|495.51|492.71|495.31|492.51|0
1650951390000|2022-04-26 05:36:30|495.51|492.71|495.31|492.51|495.51|492.71|495.31|492.51|0
1650951410000|2022-04-26 05:36:50|495.51|492.71|495.72|492.92|495.72|492.92|495.51|492.71|0
1650951420000|2022-04-26 05:37:00|495.82|493.02|495.72|492.92|495.82|493.02|495.72|492.92|0
1650951430000|2022-04-26 05:37:10|495.92|493.12|495.82|493.02|495.92|493.12|495.82|493.02|0
1650951440000|2022-04-26 05:37:20|495.92|493.12|495.72|492.92|495.92|493.12|495.72|492.92|0
1650951460000|2022-04-26 05:37:40|495.92|493.12|495.92|493.12|495.92|493.12|495.82|493.02|0
1650951470000|2022-04-26 05:37:50|496.12|493.32|496.12|493.32|496.12|493.32|496.12|493.32|0
1650951480000|2022-04-26 05:38:00|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650951490000|2022-04-26 05:38:10|496.12|493.32|496.02|493.22|496.12|493.32|496.02|493.22|0
1650951500000|2022-04-26 05:38:20|496.12|493.32|496.12|493.32|496.12|493.32|495.92|493.12|0
1650951510000|2022-04-26 05:38:30|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650951520000|2022-04-26 05:38:40|496.02|493.22|496.12|493.32|496.12|493.32|496.02|493.22|0
1650951540000|2022-04-26 05:39:00|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1650951550000|2022-04-26 05:39:10|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1650951560000|2022-04-26 05:39:20|495.92|493.12|495.62|492.82|495.92|493.12|495.62|492.82|0
1650951570000|2022-04-26 05:39:30|495.51|492.71|495.71|492.91|495.71|492.91|495.51|492.71|0
1650951590000|2022-04-26 05:39:50|495.51|492.71|495.71|492.91|495.71|492.91|495.51|492.71|0
1650951600000|2022-04-26 05:40:00|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951610000|2022-04-26 05:40:10|495.51|492.71|495.51|492.71|495.51|492.71|495.51|492.71|0
1650951620000|2022-04-26 05:40:20|495.31|492.51|495.51|492.71|495.51|492.71|495.31|492.51|0
1650951630000|2022-04-26 05:40:30|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951670000|2022-04-26 05:41:10|495.11|492.31|494.91|492.11|495.11|492.31|494.91|492.11|0
1650951680000|2022-04-26 05:41:20|494.71|491.91|494.81|492.01|494.81|492.01|494.71|491.91|0
1650951690000|2022-04-26 05:41:30|494.71|491.91|494.91|492.11|494.91|492.11|494.7|491.9|0
1650951700000|2022-04-26 05:41:40|494.7|491.9|495.01|492.21|495.01|492.21|494.7|491.9|0
1650951710000|2022-04-26 05:41:50|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1650951730000|2022-04-26 05:42:10|494.7|491.9|495.11|492.31|495.11|492.31|494.7|491.9|0
1650951740000|2022-04-26 05:42:20|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1650951750000|2022-04-26 05:42:30|495.11|492.31|495.11|492.31|495.21|492.41|495.11|492.31|0
1650951760000|2022-04-26 05:42:40|495.31|492.51|495.11|492.31|495.31|492.51|495.11|492.31|0
1650951770000|2022-04-26 05:42:50|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951780000|2022-04-26 05:43:00|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1650951790000|2022-04-26 05:43:10|495.01|492.21|495.31|492.51|495.31|492.51|495.01|492.21|0
1650951800000|2022-04-26 05:43:20|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1650951810000|2022-04-26 05:43:30|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1650951820000|2022-04-26 05:43:40|495.11|492.31|495.11|492.31|495.31|492.51|495.11|492.31|0
1650951840000|2022-04-26 05:44:00|495.21|492.41|495.11|492.31|495.31|492.51|495.11|492.31|0
1650951850000|2022-04-26 05:44:10|495.21|492.41|495.11|492.31|495.21|492.41|495.11|492.31|0
1650951860000|2022-04-26 05:44:20|494.91|492.11|495.11|492.31|495.11|492.31|494.91|492.11|0
1650951870000|2022-04-26 05:44:30|494.91|492.11|494.7|491.9|494.91|492.11|494.7|491.9|0
1650951890000|2022-04-26 05:44:50|494.5|491.7|494.5|491.7|494.5|491.7|494.3|491.5|0
1650951900000|2022-04-26 05:45:00|494.3|491.5|494.3|491.5|494.3|491.5|494.2|491.4|0
1650951910000|2022-04-26 05:45:10|494.2|491.4|494.1|491.3|494.2|491.4|494.1|491.3|0
1650951920000|2022-04-26 05:45:20|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1650951930000|2022-04-26 05:45:30|493.7|490.9|493.7|490.9|493.7|490.9|493.7|490.9|0
1650951960000|2022-04-26 05:46:00|493.8|491|493.9|491.1|493.9|491.1|493.8|491|0
1650951970000|2022-04-26 05:46:10|493.7|490.9|493.8|491|493.8|491|493.7|490.9|0
1650951980000|2022-04-26 05:46:20|493.7|490.9|493.7|490.9|493.8|491|493.7|490.9|0
1650951990000|2022-04-26 05:46:30|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1650952010000|2022-04-26 05:46:50|494.1|491.3|494.1|491.3|494.1|491.3|494.1|491.3|0
1650952020000|2022-04-26 05:47:00|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1650952030000|2022-04-26 05:47:10|494.1|491.3|494.3|491.5|494.3|491.5|494.1|491.3|0
1650952040000|2022-04-26 05:47:20|494.5|491.7|494.5|491.7|494.5|491.7|494.5|491.7|0
1650952060000|2022-04-26 05:47:40|494.3|491.5|494.2|491.4|494.3|491.5|494.1|491.3|0
1650952070000|2022-04-26 05:47:50|494.1|491.3|494.1|491.3|494.1|491.3|494.1|491.3|0
1650952080000|2022-04-26 05:48:00|494.3|491.5|494.1|491.3|494.3|491.5|494.1|491.3|0
1650952090000|2022-04-26 05:48:10|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1650952110000|2022-04-26 05:48:30|494.5|491.7|494.3|491.5|494.5|491.7|494.3|491.5|0
1650952130000|2022-04-26 05:48:50|494.1|491.3|494.1|491.3|494.1|491.3|494.1|491.3|0
1650952150000|2022-04-26 05:49:10|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1650952160000|2022-04-26 05:49:20|493.69|490.89|493.69|490.89|493.69|490.89|493.6|490.8|0
1650952180000|2022-04-26 05:49:40|493.9|491.1|493.69|490.89|493.9|491.1|493.69|490.89|0
1650952190000|2022-04-26 05:49:50|493.8|491|493.69|490.89|493.8|491|493.69|490.89|0
1650952200000|2022-04-26 05:50:00|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1650952220000|2022-04-26 05:50:20|493.8|491|493.69|490.89|493.8|491|493.69|490.89|0
1650952230000|2022-04-26 05:50:30|493.49|490.69|493.69|490.89|493.69|490.89|493.49|490.69|0
1650952250000|2022-04-26 05:50:50|493.8|491|493.69|490.89|493.8|491|493.69|490.89|0
1650952270000|2022-04-26 05:51:10|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1650952290000|2022-04-26 05:51:30|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1650952300000|2022-04-26 05:51:40|493.49|490.69|493.4|490.6|493.49|490.69|493.29|490.49|0
1650952310000|2022-04-26 05:51:50|493.29|490.49|493.09|490.29|493.29|490.49|493.09|490.29|0
1650952320000|2022-04-26 05:52:00|492.99|490.19|492.89|490.09|493.09|490.29|492.89|490.09|0
1650952330000|2022-04-26 05:52:10|492.79|489.99|492.69|489.89|492.79|489.99|492.69|489.89|0
1650952340000|2022-04-26 05:52:20|492.89|490.09|493.09|490.29|493.09|490.29|492.89|490.09|0
1650952350000|2022-04-26 05:52:30|492.89|490.09|492.69|489.89|492.89|490.09|492.69|489.89|0
1650952360000|2022-04-26 05:52:40|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1650952370000|2022-04-26 05:52:50|492.79|489.99|492.49|489.69|492.79|489.99|492.49|489.69|0
1650952380000|2022-04-26 05:53:00|492.28|489.48|492.08|489.28|492.28|489.48|492.08|489.28|0
1650952410000|2022-04-26 05:53:30|491.88|489.08|491.78|488.98|491.88|489.08|491.78|488.98|0
1650952420000|2022-04-26 05:53:40|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1650952430000|2022-04-26 05:53:50|491.88|489.08|491.99|489.19|491.99|489.19|491.88|489.08|0
1650952440000|2022-04-26 05:54:00|492.08|489.28|492.28|489.48|492.28|489.48|492.08|489.28|0
1650952470000|2022-04-26 05:54:30|492.08|489.28|491.88|489.08|492.08|489.28|491.88|489.08|0
1650952480000|2022-04-26 05:54:40|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1650952500000|2022-04-26 05:55:00|491.88|489.08|491.88|489.08|491.88|489.08|491.88|489.08|0
1650952520000|2022-04-26 05:55:20|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1650952530000|2022-04-26 05:55:30|491.88|489.08|491.88|489.08|491.88|489.08|491.88|489.08|0
1650952540000|2022-04-26 05:55:40|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1650952550000|2022-04-26 05:55:50|491.88|489.08|492.08|489.28|492.08|489.28|491.88|489.08|0
1650952560000|2022-04-26 05:56:00|492.28|489.48|492.48|489.68|492.48|489.68|492.28|489.48|0
1650952570000|2022-04-26 05:56:10|492.69|489.89|492.89|490.09|492.99|490.19|492.69|489.89|0
1650952590000|2022-04-26 05:56:30|493.09|490.29|493.49|490.69|493.49|490.69|493.09|490.29|0
1650952600000|2022-04-26 05:56:40|493.6|490.8|493.69|490.89|493.69|490.89|493.6|490.8|0
1650952610000|2022-04-26 05:56:50|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1650952620000|2022-04-26 05:57:00|493.69|490.89|493.69|490.89|493.69|490.89|493.49|490.69|0
1650952630000|2022-04-26 05:57:10|493.89|491.09|494.1|491.3|494.1|491.3|493.89|491.09|0
1650952640000|2022-04-26 05:57:20|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1650952650000|2022-04-26 05:57:30|494.1|491.3|494.1|491.3|494.1|491.3|494.1|491.3|0
1650952670000|2022-04-26 05:57:50|493.89|491.09|493.89|491.09|493.89|491.09|493.89|491.09|0
1650952680000|2022-04-26 05:58:00|493.69|490.89|493.89|491.09|493.89|491.09|493.69|490.89|0
1650952700000|2022-04-26 05:58:20|494.09|491.29|493.89|491.09|494.09|491.29|493.89|491.09|0
1650952710000|2022-04-26 05:58:30|494.09|491.29|494.2|491.4|494.3|491.5|494.09|491.29|0
1650952720000|2022-04-26 05:58:40|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1650952730000|2022-04-26 05:58:50|494.09|491.29|494.09|491.29|494.09|491.29|494.09|491.29|0
1650952740000|2022-04-26 05:59:00|494.4|491.6|494.09|491.29|494.4|491.6|494.09|491.29|0
1650952750000|2022-04-26 05:59:10|493.89|491.09|493.69|490.89|493.89|491.09|493.69|490.89|0
1650952760000|2022-04-26 05:59:20|494.09|491.29|493.69|490.89|494.09|491.29|493.69|490.89|0
1650952770000|2022-04-26 05:59:30|493.89|491.09|494.09|491.29|494.3|491.5|493.89|491.09|0
1650952780000|2022-04-26 05:59:40|493.89|491.09|493.89|491.09|494.09|491.29|493.89|491.09|0
1650952790000|2022-04-26 05:59:50|494.09|491.29|494.4|491.6|494.4|491.6|494.09|491.29|0
1650952800000|2022-04-26 06:00:00|494.9|492.1|494.9|492.1|495.1|492.3|494.9|492.1|0
1650952810000|2022-04-26 06:00:10|495.01|492.21|495.3|492.5|495.3|492.5|494.9|492.1|0
1650952820000|2022-04-26 06:00:20|495.21|492.41|493.89|491.09|495.21|492.41|493.89|491.09|0
1650952830000|2022-04-26 06:00:30|493.8|491|493.49|490.69|493.8|491|493.49|490.69|0
1650952840000|2022-04-26 06:00:40|493.59|490.79|493.69|490.89|493.69|490.89|493.49|490.69|0
1650952850000|2022-04-26 06:00:50|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1650952860000|2022-04-26 06:01:00|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1650952870000|2022-04-26 06:01:10|493.09|490.29|493.49|490.69|493.49|490.69|493.09|490.29|0
1650952880000|2022-04-26 06:01:20|493.59|490.79|493.89|491.09|493.89|491.09|493.59|490.79|0
1650952890000|2022-04-26 06:01:30|494.09|491.29|494.3|491.5|494.3|491.5|494.09|491.29|0
1650952900000|2022-04-26 06:01:40|494.4|491.6|494.09|491.29|494.4|491.6|494.09|491.29|0
1650952910000|2022-04-26 06:01:50|494.3|491.5|494.5|491.7|494.5|491.7|494.3|491.5|0
1650952920000|2022-04-26 06:02:00|494.7|491.9|494.9|492.1|494.9|492.1|494.7|491.9|0
1650952930000|2022-04-26 06:02:10|495.1|492.3|495.3|492.5|495.3|492.5|495.1|492.3|0
1650952940000|2022-04-26 06:02:20|495.61|492.81|496.11|493.31|496.11|493.31|495.61|492.81|0
1650952950000|2022-04-26 06:02:30|496.01|493.21|496.52|493.72|496.52|493.72|496.01|493.21|0
1650952960000|2022-04-26 06:02:40|496.82|494.02|496.72|493.92|496.92|494.12|496.72|493.92|0
1650952970000|2022-04-26 06:02:50|496.62|493.82|495.91|493.11|496.72|493.92|495.91|493.11|0
1650952980000|2022-04-26 06:03:00|496.11|493.31|495.91|493.11|496.11|493.31|495.91|493.11|0
1650952990000|2022-04-26 06:03:10|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1650953000000|2022-04-26 06:03:20|496.31|493.51|495.91|493.11|496.31|493.51|495.91|493.11|0
1650953010000|2022-04-26 06:03:30|496.11|493.31|496.31|493.51|496.31|493.51|495.91|493.11|0
1650953020000|2022-04-26 06:03:40|496.52|493.72|496.62|493.82|496.62|493.82|496.52|493.72|0
1650953030000|2022-04-26 06:03:50|496.72|493.92|496.92|494.12|497.12|494.32|496.72|493.92|0
1650953040000|2022-04-26 06:04:00|497.12|494.32|497.53|494.73|497.53|494.73|497.12|494.32|0
1650953050000|2022-04-26 06:04:10|497.63|494.83|497.73|494.93|497.73|494.93|497.53|494.73|0
1650953060000|2022-04-26 06:04:20|497.93|495.13|497.73|494.93|497.93|495.13|497.73|494.93|0
1650953070000|2022-04-26 06:04:30|497.93|495.13|498.13|495.33|498.13|495.33|497.93|495.13|0
1650953080000|2022-04-26 06:04:40|497.93|495.13|497.93|495.13|497.93|495.13|497.73|494.93|0
1650953090000|2022-04-26 06:04:50|497.73|494.93|496.72|493.92|497.73|494.93|496.72|493.92|0
1650953100000|2022-04-26 06:05:00|496.92|494.12|497.23|494.43|497.23|494.43|496.92|494.12|0
1650953110000|2022-04-26 06:05:10|497.32|494.52|497.63|494.83|497.63|494.83|497.32|494.52|0
1650953120000|2022-04-26 06:05:20|497.73|494.93|497.73|494.93|497.73|494.93|497.73|494.93|0
1650953130000|2022-04-26 06:05:30|498.33|495.53|498.94|496.14|498.94|496.14|498.33|495.53|0
1650953140000|2022-04-26 06:05:40|499.14|496.34|498.74|495.94|499.14|496.34|498.74|495.94|0
1650953150000|2022-04-26 06:05:50|498.94|496.14|499.05|496.25|499.05|496.25|498.94|496.14|0
1650953160000|2022-04-26 06:06:00|499.14|496.34|500.16|497.36|500.16|497.36|499.14|496.34|0
1650953170000|2022-04-26 06:06:10|499.95|497.15|499.45|496.65|499.95|497.15|499.45|496.65|0
1650953180000|2022-04-26 06:06:20|499.55|496.75|499.35|496.55|499.55|496.75|499.35|496.55|0
1650953190000|2022-04-26 06:06:30|499.25|496.45|499.35|496.55|499.55|496.75|499.25|496.45|0
1650953210000|2022-04-26 06:06:50|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1650953220000|2022-04-26 06:07:00|499.65|496.85|499.55|496.75|499.65|496.85|499.55|496.75|0
1650953230000|2022-04-26 06:07:10|499.35|496.55|498.74|495.94|499.35|496.55|498.74|495.94|0
1650953250000|2022-04-26 06:07:30|498.54|495.74|498.33|495.53|498.54|495.74|498.33|495.53|0
1650953260000|2022-04-26 06:07:40|498.54|495.74|498.64|495.84|498.64|495.84|498.33|495.53|0
1650953270000|2022-04-26 06:07:50|499.14|496.34|498.94|496.14|499.14|496.34|498.94|496.14|0
1650953280000|2022-04-26 06:08:00|498.84|496.04|498.94|496.14|498.94|496.14|498.84|496.04|0
1650953290000|2022-04-26 06:08:10|499.14|496.34|499.75|496.95|499.75|496.95|499.14|496.34|0
1650953300000|2022-04-26 06:08:20|499.95|497.15|499.75|496.95|499.95|497.15|499.55|496.75|0
1650953310000|2022-04-26 06:08:30|499.95|497.15|499.86|497.06|499.95|497.15|499.75|496.95|0
1650953320000|2022-04-26 06:08:40|499.95|497.15|500.16|497.36|500.16|497.36|499.95|497.15|0
1650953330000|2022-04-26 06:08:50|500.06|497.26|499.75|496.95|500.06|497.26|499.75|496.95|0
1650953340000|2022-04-26 06:09:00|500.36|497.56|499.95|497.15|500.36|497.56|499.95|497.15|0
1650953350000|2022-04-26 06:09:10|499.75|496.95|499.14|496.34|499.75|496.95|499.14|496.34|0
1650953360000|2022-04-26 06:09:20|499.35|496.55|499.65|496.85|499.65|496.85|499.35|496.55|0
1650953370000|2022-04-26 06:09:30|499.55|496.75|499.35|496.55|499.55|496.75|499.35|496.55|0
1650953380000|2022-04-26 06:09:40|499.25|496.45|499.14|496.34|499.25|496.45|499.14|496.34|0
1650953390000|2022-04-26 06:09:50|498.94|496.14|499.14|496.34|499.14|496.34|498.74|495.94|0
1650953400000|2022-04-26 06:10:00|498.94|496.14|498.94|496.14|499.14|496.34|498.94|496.14|0
1650953410000|2022-04-26 06:10:10|498.74|495.94|498.54|495.74|498.74|495.94|498.54|495.74|0
1650953420000|2022-04-26 06:10:20|498.33|495.53|498.44|495.64|498.44|495.64|498.33|495.53|0
1650953430000|2022-04-26 06:10:30|498.33|495.53|498.33|495.53|498.33|495.53|498.24|495.44|0
1650953440000|2022-04-26 06:10:40|498.24|495.44|498.03|495.23|498.24|495.44|498.03|495.23|0
1650953450000|2022-04-26 06:10:50|497.93|495.13|497.73|494.93|497.93|495.13|497.52|494.72|0
1650953460000|2022-04-26 06:11:00|497.93|495.13|498.13|495.33|498.13|495.33|497.93|495.13|0
1650953470000|2022-04-26 06:11:10|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1650953480000|2022-04-26 06:11:20|498.33|495.53|498.53|495.73|498.53|495.73|498.33|495.53|0
1650953490000|2022-04-26 06:11:30|498.74|495.94|499.14|496.34|499.14|496.34|498.74|495.94|0
1650953500000|2022-04-26 06:11:40|499.25|496.45|499.34|496.54|499.55|496.75|499.25|496.45|0
1650953510000|2022-04-26 06:11:50|499.14|496.34|499.34|496.54|499.34|496.54|499.14|496.34|0
1650953520000|2022-04-26 06:12:00|499.14|496.34|498.94|496.14|499.14|496.34|498.94|496.14|0
1650953530000|2022-04-26 06:12:10|499.14|496.34|499.25|496.45|499.25|496.45|499.14|496.34|0
1650953540000|2022-04-26 06:12:20|499.14|496.34|499.65|496.85|499.65|496.85|499.14|496.34|0
1650953550000|2022-04-26 06:12:30|499.75|496.95|499.75|496.95|499.95|497.15|499.75|496.95|0
1650953560000|2022-04-26 06:12:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1650953570000|2022-04-26 06:12:50|499.34|496.54|499.75|496.95|499.75|496.95|499.34|496.54|0
1650953580000|2022-04-26 06:13:00|500.15|497.35|500.26|497.46|500.36|497.56|500.15|497.35|0
1650953590000|2022-04-26 06:13:10|500.36|497.56|500.15|497.35|500.36|497.56|499.95|497.15|0
1650953600000|2022-04-26 06:13:20|500.36|497.56|500.36|497.56|500.56|497.76|500.36|497.56|0
1650953610000|2022-04-26 06:13:30|500.97|498.17|500.97|498.17|500.97|498.17|500.56|497.76|0
1650953620000|2022-04-26 06:13:40|500.76|497.96|500.67|497.87|500.76|497.96|500.67|497.87|0
1650953630000|2022-04-26 06:13:50|500.76|497.96|500.56|497.76|500.76|497.96|500.56|497.76|0
1650953640000|2022-04-26 06:14:00|500.76|497.96|500.76|497.96|500.76|497.96|500.56|497.76|0
1650953650000|2022-04-26 06:14:10|500.97|498.17|500.36|497.56|500.97|498.17|500.36|497.56|0
1650953660000|2022-04-26 06:14:20|500.26|497.46|500.15|497.35|500.36|497.56|500.15|497.35|0
1650953670000|2022-04-26 06:14:30|499.95|497.15|499.75|496.95|499.95|497.15|499.75|496.95|0
1650953680000|2022-04-26 06:14:40|499.95|497.15|500.15|497.35|500.15|497.35|499.95|497.15|0
1650953690000|2022-04-26 06:14:50|500.36|497.56|500.15|497.35|500.36|497.56|500.15|497.35|0
1650953700000|2022-04-26 06:15:00|500.36|497.56|500.56|497.76|500.56|497.76|500.36|497.56|0
1650953710000|2022-04-26 06:15:10|500.46|497.66|500.56|497.76|500.56|497.76|500.46|497.66|0
1650953720000|2022-04-26 06:15:20|500.46|497.66|500.76|497.96|500.76|497.96|500.46|497.66|0
1650953730000|2022-04-26 06:15:30|500.87|498.07|501.37|498.57|501.37|498.57|500.76|497.96|0
1650953740000|2022-04-26 06:15:40|501.57|498.77|503|500.2|503|500.2|501.57|498.77|0
1650953750000|2022-04-26 06:15:50|503.2|500.4|502.59|499.79|503.2|500.4|502.59|499.79|0
1650953760000|2022-04-26 06:16:00|501.98|499.18|501.98|499.18|502.18|499.38|501.98|499.18|0
1650953770000|2022-04-26 06:16:10|502.18|499.38|501.98|499.18|502.18|499.38|501.98|499.18|0
1650953780000|2022-04-26 06:16:20|502.09|499.29|502.59|499.79|502.59|499.79|502.09|499.29|0
1650953790000|2022-04-26 06:16:30|502.79|499.99|503.2|500.4|503.2|500.4|502.79|499.99|0
1650953800000|2022-04-26 06:16:40|503.51|500.71|503.6|500.8|503.6|500.8|503.51|500.71|0
1650953810000|2022-04-26 06:16:50|503.51|500.71|503.6|500.8|503.71|500.91|503.51|500.71|0
1650953820000|2022-04-26 06:17:00|503.2|500.4|502.79|499.99|503.2|500.4|502.69|499.89|0
1650953830000|2022-04-26 06:17:10|502.99|500.19|502.18|499.38|502.99|500.19|502.18|499.38|0
1650953840000|2022-04-26 06:17:20|502.39|499.59|502.59|499.79|502.59|499.79|502.39|499.59|0
1650953850000|2022-04-26 06:17:30|502.49|499.69|502.39|499.59|502.49|499.69|502.39|499.59|0
1650953860000|2022-04-26 06:17:40|502.59|499.79|502.18|499.38|502.59|499.79|502.18|499.38|0
1650953880000|2022-04-26 06:18:00|502.39|499.59|502.59|499.79|502.59|499.79|502.39|499.59|0
1650953890000|2022-04-26 06:18:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650953900000|2022-04-26 06:18:20|502.18|499.38|501.78|498.98|502.18|499.38|501.37|498.57|0
1650953920000|2022-04-26 06:18:40|501.98|499.18|501.68|498.88|501.98|499.18|501.68|498.88|0
1650953930000|2022-04-26 06:18:50|501.57|498.77|501.78|498.98|501.78|498.98|501.57|498.77|0
1650953940000|2022-04-26 06:19:00|501.98|499.18|501.78|498.98|502.18|499.38|501.78|498.98|0
1650953950000|2022-04-26 06:19:10|501.57|498.77|501.37|498.57|501.57|498.77|501.37|498.57|0
1650953960000|2022-04-26 06:19:20|501.57|498.77|501.17|498.37|501.57|498.77|501.17|498.37|0
1650953970000|2022-04-26 06:19:30|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1650953980000|2022-04-26 06:19:40|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650953990000|2022-04-26 06:19:50|501.57|498.77|501.57|498.77|501.57|498.77|501.57|498.77|0
1650954000000|2022-04-26 06:20:00|501.78|498.98|501.78|498.98|501.78|498.98|501.78|498.98|0
1650954010000|2022-04-26 06:20:10|501.98|499.18|502.38|499.58|502.38|499.58|501.98|499.18|0
1650954020000|2022-04-26 06:20:20|502.59|499.79|502.59|499.79|502.59|499.79|502.38|499.58|0
1650954030000|2022-04-26 06:20:30|502.79|499.99|502.59|499.79|502.79|499.99|502.38|499.58|0
1650954040000|2022-04-26 06:20:40|502.38|499.58|502.38|499.58|502.38|499.58|502.38|499.58|0
1650954050000|2022-04-26 06:20:50|502.79|499.99|502.79|499.99|502.79|499.99|502.79|499.99|0
1650954060000|2022-04-26 06:21:00|502.99|500.19|502.99|500.19|502.99|500.19|502.99|500.19|0
1650954070000|2022-04-26 06:21:10|502.79|499.99|502.59|499.79|502.79|499.99|502.59|499.79|0
1650954080000|2022-04-26 06:21:20|502.38|499.58|502.38|499.58|502.38|499.58|502.18|499.38|0
1650954090000|2022-04-26 06:21:30|502.29|499.49|501.78|498.98|502.29|499.49|501.78|498.98|0
1650954100000|2022-04-26 06:21:40|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1650954110000|2022-04-26 06:21:50|502.18|499.38|501.98|499.18|502.18|499.38|501.98|499.18|0
1650954120000|2022-04-26 06:22:00|502.18|499.38|502.18|499.38|502.18|499.38|501.98|499.18|0
1650954130000|2022-04-26 06:22:10|502.38|499.58|502.59|499.79|502.59|499.79|502.38|499.58|0
1650954140000|2022-04-26 06:22:20|502.38|499.58|502.38|499.58|502.59|499.79|502.38|499.58|0
1650954150000|2022-04-26 06:22:30|502.18|499.38|502.38|499.58|502.38|499.58|502.18|499.38|0
1650954160000|2022-04-26 06:22:40|502.18|499.38|502.18|499.38|502.18|499.38|501.98|499.18|0
1650954170000|2022-04-26 06:22:50|501.98|499.18|502.38|499.58|502.38|499.58|501.98|499.18|0
1650954180000|2022-04-26 06:23:00|502.18|499.38|502.38|499.58|502.38|499.58|502.18|499.38|0
1650954190000|2022-04-26 06:23:10|502.29|499.49|502.38|499.58|502.38|499.58|502.18|499.38|0
1650954200000|2022-04-26 06:23:20|502.59|499.79|502.99|500.19|502.99|500.19|502.59|499.79|0
1650954210000|2022-04-26 06:23:30|502.9|500.1|502.99|500.19|502.99|500.19|502.79|499.99|0
1650954220000|2022-04-26 06:23:40|502.9|500.1|502.79|499.99|502.9|500.1|502.79|499.99|0
1650954230000|2022-04-26 06:23:50|502.59|499.79|502.79|499.99|502.79|499.99|502.38|499.58|0
1650954240000|2022-04-26 06:24:00|502.59|499.79|502.59|499.79|502.79|499.99|502.59|499.79|0
1650954250000|2022-04-26 06:24:10|502.79|499.99|502.79|499.99|502.99|500.19|502.79|499.99|0
1650954260000|2022-04-26 06:24:20|502.99|500.19|502.9|500.1|502.99|500.19|502.9|500.1|0
1650954270000|2022-04-26 06:24:30|502.79|499.99|502.99|500.19|502.99|500.19|502.79|499.99|0
1650954280000|2022-04-26 06:24:40|502.79|499.99|502.69|499.89|502.79|499.99|502.69|499.89|0
1650954290000|2022-04-26 06:24:50|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650954300000|2022-04-26 06:25:00|502.38|499.58|502.29|499.49|502.38|499.58|502.18|499.38|0
1650954310000|2022-04-26 06:25:10|502.18|499.38|502.99|500.19|502.99|500.19|502.18|499.38|0
1650954320000|2022-04-26 06:25:20|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1650954330000|2022-04-26 06:25:30|502.35|499.55|503.07|500.27|503.07|500.27|502.35|499.55|0
1650954340000|2022-04-26 06:25:40|503.28|500.48|503.28|500.48|503.38|500.58|503.28|500.48|0
1650954350000|2022-04-26 06:25:50|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1650954360000|2022-04-26 06:26:00|502.87|500.07|502.77|499.97|502.87|500.07|502.26|499.46|0
1650954370000|2022-04-26 06:26:10|502.87|500.07|503.07|500.27|503.28|500.48|502.87|500.07|0
1650954380000|2022-04-26 06:26:20|502.67|499.87|501.94|499.14|502.67|499.87|501.74|498.94|0
1650954390000|2022-04-26 06:26:30|502.15|499.35|502.72|499.92|502.72|499.92|502.15|499.35|0
1650954400000|2022-04-26 06:26:40|502.93|500.13|503.89|501.09|504.09|501.29|502.93|500.13|0
1650954410000|2022-04-26 06:26:50|504|501.2|504|501.2|504|501.2|504|501.2|0
1650954420000|2022-04-26 06:27:00|503.89|501.09|503.89|501.09|504.09|501.29|503.89|501.09|0
1650954430000|2022-04-26 06:27:10|503.69|500.89|503.89|501.09|503.89|501.09|503.69|500.89|0
1650954440000|2022-04-26 06:27:20|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1650954460000|2022-04-26 06:27:40|503.89|501.09|503.69|500.89|503.89|501.09|503.69|500.89|0
1650954470000|2022-04-26 06:27:50|503.89|501.09|503.69|500.89|503.89|501.09|503.69|500.89|0
1650954480000|2022-04-26 06:28:00|503.89|501.09|503.79|500.99|503.89|501.09|503.79|500.99|0
1650954490000|2022-04-26 06:28:10|503.69|500.89|503.28|500.48|503.69|500.89|503.28|500.48|0
1650954500000|2022-04-26 06:28:20|503.59|500.79|503.49|500.69|503.69|500.89|503.49|500.69|0
1650954510000|2022-04-26 06:28:30|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650954520000|2022-04-26 06:28:40|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1650954530000|2022-04-26 06:28:50|504.3|501.5|504.6|501.8|504.6|501.8|504.3|501.5|0
1650954540000|2022-04-26 06:29:00|504.09|501.29|504.09|501.29|504.09|501.29|503.89|501.09|0
1650954550000|2022-04-26 06:29:10|504.2|501.4|504.09|501.29|504.3|501.5|504.09|501.29|0
1650954560000|2022-04-26 06:29:20|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650954570000|2022-04-26 06:29:30|503.89|501.09|503.49|500.69|503.89|501.09|503.49|500.69|0
1650954580000|2022-04-26 06:29:40|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1650954590000|2022-04-26 06:29:50|503.49|500.69|503.08|500.28|503.49|500.69|503.08|500.28|0
1650954600000|2022-04-26 06:30:00|503.28|500.48|502.88|500.08|503.28|500.48|502.68|499.88|0
1650954610000|2022-04-26 06:30:10|502.68|499.88|502.78|499.98|502.88|500.08|502.68|499.88|0
1650954620000|2022-04-26 06:30:20|502.68|499.88|502.88|500.08|503.08|500.28|502.68|499.88|0
1650954630000|2022-04-26 06:30:30|502.98|500.18|503.08|500.28|503.08|500.28|502.88|500.08|0
1650954640000|2022-04-26 06:30:40|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1650954650000|2022-04-26 06:30:50|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1650954660000|2022-04-26 06:31:00|502.47|499.67|502.07|499.27|502.47|499.67|502.07|499.27|0
1650954670000|2022-04-26 06:31:10|501.47|498.67|501.26|498.46|501.67|498.87|501.26|498.46|0
1650954680000|2022-04-26 06:31:20|501.37|498.57|501.26|498.46|501.37|498.57|501.17|498.37|0
1650954690000|2022-04-26 06:31:30|501.47|498.67|501.06|498.26|501.47|498.67|501.06|498.26|0
1650954700000|2022-04-26 06:31:40|501.26|498.46|501.46|498.66|501.46|498.66|501.26|498.46|0
1650954710000|2022-04-26 06:31:50|501.37|498.57|501.97|499.17|501.97|499.17|501.37|498.57|0
1650954720000|2022-04-26 06:32:00|501.87|499.07|502.07|499.27|502.07|499.27|501.87|499.07|0
1650954730000|2022-04-26 06:32:10|501.87|499.07|502.07|499.27|502.07|499.27|501.87|499.07|0
1650954740000|2022-04-26 06:32:20|502.27|499.47|502.47|499.67|502.47|499.67|502.27|499.47|0
1650954750000|2022-04-26 06:32:30|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1650954760000|2022-04-26 06:32:40|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1650954770000|2022-04-26 06:32:50|502.07|499.27|502.27|499.47|502.27|499.47|502.07|499.27|0
1650954780000|2022-04-26 06:33:00|502.47|499.67|502.68|499.88|502.68|499.88|502.47|499.67|0
1650954790000|2022-04-26 06:33:10|502.88|500.08|503.08|500.28|503.08|500.28|502.88|500.08|0
1650954800000|2022-04-26 06:33:20|502.88|500.08|502.78|499.98|503.08|500.28|502.78|499.98|0
1650954810000|2022-04-26 06:33:30|502.68|499.88|502.88|500.08|502.88|500.08|502.68|499.88|0
1650954820000|2022-04-26 06:33:40|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1650954830000|2022-04-26 06:33:50|502.47|499.67|502.58|499.78|502.58|499.78|502.47|499.67|0
1650954840000|2022-04-26 06:34:00|502.78|499.98|502.68|499.88|502.78|499.98|502.68|499.88|0
1650954850000|2022-04-26 06:34:10|502.47|499.67|502.27|499.47|502.47|499.67|502.27|499.47|0
1650954860000|2022-04-26 06:34:20|502.47|499.67|502.88|500.08|502.88|500.08|502.47|499.67|0
1650954870000|2022-04-26 06:34:30|503.08|500.28|503.48|500.68|503.48|500.68|503.08|500.28|0
1650954880000|2022-04-26 06:34:40|503.69|500.89|503.89|501.09|503.89|501.09|503.69|500.89|0
1650954890000|2022-04-26 06:34:50|504.2|501.4|504.7|501.9|504.7|501.9|504.2|501.4|0
1650954900000|2022-04-26 06:35:00|504.5|501.7|505.1|502.3|505.1|502.3|504.5|501.7|0
1650954910000|2022-04-26 06:35:10|504.9|502.1|504.7|501.9|504.9|502.1|504.6|501.8|0
1650954920000|2022-04-26 06:35:20|504.29|501.49|504.29|501.49|504.29|501.49|504.2|501.4|0
1650954930000|2022-04-26 06:35:30|504.5|501.7|504.8|502|504.8|502|504.5|501.7|0
1650954940000|2022-04-26 06:35:40|505.31|502.51|504.9|502.1|505.31|502.51|504.9|502.1|0
1650954950000|2022-04-26 06:35:50|504.8|502|504.7|501.9|504.8|502|504.7|501.9|0
1650954960000|2022-04-26 06:36:00|504.5|501.7|504.09|501.29|504.5|501.7|504.09|501.29|0
1650954970000|2022-04-26 06:36:10|503.89|501.09|503.79|500.99|503.89|501.09|503.69|500.89|0
1650954980000|2022-04-26 06:36:20|504.09|501.29|503.79|500.99|504.09|501.29|503.69|500.89|0
1650954990000|2022-04-26 06:36:30|503.69|500.89|503.59|500.79|503.69|500.89|503.59|500.79|0
1650955000000|2022-04-26 06:36:40|503.69|500.89|503.48|500.68|503.69|500.89|503.48|500.68|0
1650955010000|2022-04-26 06:36:50|503.59|500.79|503.59|500.79|503.59|500.79|503.48|500.68|0
1650955020000|2022-04-26 06:37:00|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650955030000|2022-04-26 06:37:10|503.48|500.68|503.28|500.48|503.48|500.68|503.28|500.48|0
1650955040000|2022-04-26 06:37:20|503.18|500.38|503.28|500.48|503.28|500.48|503.08|500.28|0
1650955050000|2022-04-26 06:37:30|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1650955060000|2022-04-26 06:37:40|503.18|500.38|503.28|500.48|503.48|500.68|503.18|500.38|0
1650955070000|2022-04-26 06:37:50|503.48|500.68|504.5|501.7|504.5|501.7|503.48|500.68|0
1650955080000|2022-04-26 06:38:00|504.4|501.6|504.4|501.6|504.9|502.1|504.4|501.6|0
1650955090000|2022-04-26 06:38:10|504.29|501.49|504.09|501.29|504.29|501.49|504.09|501.29|0
1650955100000|2022-04-26 06:38:20|503.69|500.89|503.89|501.09|503.89|501.09|503.69|500.89|0
1650955110000|2022-04-26 06:38:30|503.99|501.19|503.89|501.09|503.99|501.19|503.89|501.09|0
1650955120000|2022-04-26 06:38:40|503.99|501.19|503.89|501.09|504.09|501.29|503.89|501.09|0
1650955130000|2022-04-26 06:38:50|503.79|500.99|503.79|500.99|503.89|501.09|503.79|500.99|0
1650955140000|2022-04-26 06:39:00|503.59|500.79|503.69|500.89|503.69|500.89|503.59|500.79|0
1650955150000|2022-04-26 06:39:10|503.89|501.09|503.89|501.09|503.89|501.09|503.79|500.99|0
1650955160000|2022-04-26 06:39:20|503.69|500.89|504.09|501.29|504.09|501.29|503.69|500.89|0
1650955170000|2022-04-26 06:39:30|504.29|501.49|504.4|501.6|504.4|501.6|504.2|501.4|0
1650955180000|2022-04-26 06:39:40|504.49|501.69|504.29|501.49|504.49|501.69|504.29|501.49|0
1650955190000|2022-04-26 06:39:50|504.49|501.69|503.89|501.09|504.49|501.69|503.89|501.09|0
1650955200000|2022-04-26 06:40:00|503.48|500.68|503.39|500.59|503.48|500.68|503.39|500.59|0
1650955210000|2022-04-26 06:40:10|503.48|500.68|502.78|499.98|503.48|500.68|502.78|499.98|0
1650955220000|2022-04-26 06:40:20|502.47|499.67|502.47|499.67|502.47|499.67|502.27|499.47|0
1650955230000|2022-04-26 06:40:30|502.27|499.47|502.07|499.27|502.27|499.47|502.07|499.27|0
1650955240000|2022-04-26 06:40:40|502.27|499.47|502.67|499.87|502.67|499.87|502.27|499.47|0
1650955250000|2022-04-26 06:40:50|502.58|499.78|502.67|499.87|502.78|499.98|502.47|499.67|0
1650955260000|2022-04-26 06:41:00|503.08|500.28|503.28|500.48|503.28|500.48|503.08|500.28|0
1650955270000|2022-04-26 06:41:10|503.68|500.88|503.48|500.68|503.89|501.09|503.48|500.68|0
1650955280000|2022-04-26 06:41:20|503.68|500.88|504.09|501.29|504.09|501.29|503.68|500.88|0
1650955290000|2022-04-26 06:41:30|504.29|501.49|504.4|501.6|504.49|501.69|504.29|501.49|0
1650955300000|2022-04-26 06:41:40|504.29|501.49|503.99|501.19|504.29|501.49|503.99|501.19|0
1650955310000|2022-04-26 06:41:50|504.4|501.6|504.29|501.49|504.4|501.6|504.09|501.29|0
1650955320000|2022-04-26 06:42:00|504.49|501.69|504.9|502.1|504.9|502.1|504.49|501.69|0
1650955330000|2022-04-26 06:42:10|505.1|502.3|504.9|502.1|505.1|502.3|504.9|502.1|0
1650955350000|2022-04-26 06:42:30|504.7|501.9|504.7|501.9|504.8|502|504.7|501.9|0
1650955360000|2022-04-26 06:42:40|504.9|502.1|504.7|501.9|504.9|502.1|504.7|501.9|0
1650955370000|2022-04-26 06:42:50|504.8|502|504.8|502|504.9|502.1|504.8|502|0
1650955380000|2022-04-26 06:43:00|504.7|501.9|504.49|501.69|504.7|501.9|504.49|501.69|0
1650955390000|2022-04-26 06:43:10|504.7|501.9|504.29|501.49|504.7|501.9|504.29|501.49|0
1650955400000|2022-04-26 06:43:20|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1650955410000|2022-04-26 06:43:30|504.29|501.49|504.09|501.29|504.49|501.69|504.09|501.29|0
1650955420000|2022-04-26 06:43:40|504.29|501.49|504.19|501.39|504.49|501.69|504.19|501.39|0
1650955430000|2022-04-26 06:43:50|504.4|501.6|504.49|501.69|504.49|501.69|504.4|501.6|0
1650955440000|2022-04-26 06:44:00|504.6|501.8|504.49|501.69|504.6|501.8|504.49|501.69|0
1650955450000|2022-04-26 06:44:10|504.4|501.6|504.4|501.6|504.49|501.69|504.4|501.6|0
1650955460000|2022-04-26 06:44:20|504.29|501.49|504.29|501.49|504.29|501.49|504.29|501.49|0
1650955470000|2022-04-26 06:44:30|504.49|501.69|504.4|501.6|504.49|501.69|504.4|501.6|0
1650955480000|2022-04-26 06:44:40|504.49|501.69|505|502.2|505|502.2|504.49|501.69|0
1650955490000|2022-04-26 06:44:50|505.1|502.3|504.9|502.1|505.1|502.3|504.9|502.1|0
1650955500000|2022-04-26 06:45:00|505.1|502.3|505.51|502.71|505.51|502.71|505.1|502.3|0
1650955520000|2022-04-26 06:45:20|505.41|502.61|505.21|502.41|505.41|502.61|505.21|502.41|0
1650955530000|2022-04-26 06:45:30|505.3|502.5|505.71|502.91|505.71|502.91|505.3|502.5|0
1650955540000|2022-04-26 06:45:40|507.53|504.73|507.13|504.33|507.53|504.73|506.92|504.12|0
1650955550000|2022-04-26 06:45:50|507.33|504.53|507.23|504.43|507.33|504.53|507.13|504.33|0
1650955560000|2022-04-26 06:46:00|507.33|504.53|506.72|503.92|507.33|504.53|506.72|503.92|0
1650955570000|2022-04-26 06:46:10|506.92|504.12|506.72|503.92|506.92|504.12|506.72|503.92|0
1650955580000|2022-04-26 06:46:20|506.92|504.12|506.72|503.92|506.92|504.12|506.72|503.92|0
1650955590000|2022-04-26 06:46:30|506.52|503.72|506.62|503.82|506.72|503.92|506.52|503.72|0
1650955600000|2022-04-26 06:46:40|506.92|504.12|506.92|504.12|506.92|504.12|506.72|503.92|0
1650955620000|2022-04-26 06:47:00|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650955630000|2022-04-26 06:47:10|505.91|503.11|505.81|503.01|505.91|503.11|505.71|502.91|0
1650955640000|2022-04-26 06:47:20|505.91|503.11|505.91|503.11|505.91|503.11|505.81|503.01|0
1650955650000|2022-04-26 06:47:30|505.71|502.91|505.91|503.11|505.91|503.11|505.71|502.91|0
1650955660000|2022-04-26 06:47:40|505.71|502.91|505.3|502.5|505.91|503.11|505.3|502.5|0
1650955670000|2022-04-26 06:47:50|505.1|502.3|504.69|501.89|505.1|502.3|504.69|501.89|0
1650955680000|2022-04-26 06:48:00|504.49|501.69|504.49|501.69|504.69|501.89|504.49|501.69|0
1650955690000|2022-04-26 06:48:10|504.19|501.39|504.09|501.29|504.29|501.49|504.09|501.29|0
1650955700000|2022-04-26 06:48:20|504.29|501.49|504.29|501.49|504.29|501.49|504.29|501.49|0
1650955710000|2022-04-26 06:48:30|504.39|501.59|504.6|501.8|504.69|501.89|504.39|501.59|0
1650955720000|2022-04-26 06:48:40|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1650955740000|2022-04-26 06:49:00|504.29|501.49|504.09|501.29|504.29|501.49|504.09|501.29|0
1650955750000|2022-04-26 06:49:10|503.99|501.19|503.68|500.88|503.99|501.19|503.68|500.88|0
1650955760000|2022-04-26 06:49:20|503.88|501.08|504.09|501.29|504.09|501.29|503.88|501.08|0
1650955770000|2022-04-26 06:49:30|503.88|501.08|503.59|500.79|503.88|501.08|503.48|500.68|0
1650955780000|2022-04-26 06:49:40|503.48|500.68|503.28|500.48|503.48|500.68|503.28|500.48|0
1650955790000|2022-04-26 06:49:50|503.08|500.28|503.48|500.68|503.48|500.68|503.08|500.28|0
1650955800000|2022-04-26 06:50:00|502.98|500.18|503.08|500.28|503.28|500.48|502.98|500.18|0
1650955810000|2022-04-26 06:50:10|502.87|500.07|502.78|499.98|502.87|500.07|502.67|499.87|0
1650955820000|2022-04-26 06:50:20|502.47|499.67|502.27|499.47|502.47|499.67|502.27|499.47|0
1650955840000|2022-04-26 06:50:40|502.47|499.67|502.06|499.26|502.47|499.67|502.06|499.26|0
1650955850000|2022-04-26 06:50:50|502.27|499.47|502.47|499.67|502.47|499.67|502.27|499.47|0
1650955860000|2022-04-26 06:51:00|502.27|499.47|502.27|499.47|502.27|499.47|502.06|499.26|0
1650955870000|2022-04-26 06:51:10|502.17|499.37|502.27|499.47|502.37|499.57|502.17|499.37|0
1650955880000|2022-04-26 06:51:20|502.17|499.37|502.06|499.26|502.17|499.37|502.06|499.26|0
1650955890000|2022-04-26 06:51:30|502.27|499.47|502.37|499.57|502.37|499.57|502.27|499.47|0
1650955900000|2022-04-26 06:51:40|502.47|499.67|502.37|499.57|502.47|499.67|502.37|499.57|0
1650955910000|2022-04-26 06:51:50|502.47|499.67|502.98|500.18|503.07|500.27|502.47|499.67|0
1650955920000|2022-04-26 06:52:00|503.07|500.27|503.07|500.27|503.28|500.48|503.07|500.27|0
1650955930000|2022-04-26 06:52:10|503.28|500.48|503.58|500.78|503.58|500.78|503.28|500.48|0
1650955940000|2022-04-26 06:52:20|503.48|500.68|503.28|500.48|503.48|500.68|503.28|500.48|0
1650955950000|2022-04-26 06:52:30|503.38|500.58|503.28|500.48|503.48|500.68|503.28|500.48|0
1650955960000|2022-04-26 06:52:40|503.07|500.27|502.87|500.07|503.07|500.27|502.67|499.87|0
1650955970000|2022-04-26 06:52:50|503.07|500.27|503.28|500.48|503.28|500.48|503.07|500.27|0
1650955980000|2022-04-26 06:53:00|503.18|500.38|503.07|500.27|503.48|500.68|503.07|500.27|0
1650955990000|2022-04-26 06:53:10|503.28|500.48|503.18|500.38|503.28|500.48|503.18|500.38|0
1650956000000|2022-04-26 06:53:20|503.28|500.48|503.48|500.68|503.68|500.88|503.28|500.48|0
1650956010000|2022-04-26 06:53:30|503.68|500.88|503.48|500.68|504.29|501.49|503.48|500.68|0
1650956020000|2022-04-26 06:53:40|503.68|500.88|503.88|501.08|503.88|501.08|503.68|500.88|0
1650956030000|2022-04-26 06:53:50|503.68|500.88|503.68|500.88|503.88|501.08|503.68|500.88|0
1650956040000|2022-04-26 06:54:00|503.48|500.68|503.07|500.27|503.48|500.68|503.07|500.27|0
1650956050000|2022-04-26 06:54:10|503.28|500.48|503.07|500.27|503.28|500.48|503.07|500.27|0
1650956060000|2022-04-26 06:54:20|502.87|500.07|502.67|499.87|502.87|500.07|502.67|499.87|0
1650956070000|2022-04-26 06:54:30|502.47|499.67|502.47|499.67|502.47|499.67|502.47|499.67|0
1650956080000|2022-04-26 06:54:40|502.37|499.57|502.47|499.67|502.47|499.67|502.37|499.57|0
1650956090000|2022-04-26 06:54:50|502.27|499.47|502.27|499.47|502.27|499.47|502.06|499.26|0
1650956100000|2022-04-26 06:55:00|502.37|499.57|502.87|500.07|502.87|500.07|502.37|499.57|0
1650956110000|2022-04-26 06:55:10|502.67|499.87|502.27|499.47|502.67|499.87|502.27|499.47|0
1650956120000|2022-04-26 06:55:20|502.06|499.26|502.67|499.87|502.87|500.07|502.06|499.26|0
1650956140000|2022-04-26 06:55:40|503.28|500.48|502.87|500.07|503.28|500.48|502.87|500.07|0
1650956150000|2022-04-26 06:55:50|503.07|500.27|503.88|501.08|503.88|501.08|503.07|500.27|0
1650956160000|2022-04-26 06:56:00|503.68|500.88|504.08|501.28|504.08|501.28|503.68|500.88|0
1650956170000|2022-04-26 06:56:10|503.28|500.48|502.87|500.07|503.28|500.48|502.87|500.07|0
1650956180000|2022-04-26 06:56:20|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1650956190000|2022-04-26 06:56:30|502.77|499.97|502.87|500.07|502.87|500.07|502.77|499.97|0
1650956200000|2022-04-26 06:56:40|503.07|500.27|502.67|499.87|503.07|500.27|502.47|499.67|0
1650956210000|2022-04-26 06:56:50|502.47|499.67|502.47|499.67|502.47|499.67|502.47|499.67|0
1650956220000|2022-04-26 06:57:00|502.57|499.77|502.37|499.57|502.57|499.77|502.37|499.57|0
1650956230000|2022-04-26 06:57:10|502.47|499.67|502.47|499.67|502.47|499.67|502.47|499.67|0
1650956240000|2022-04-26 06:57:20|502.67|499.87|502.67|499.87|502.67|499.87|502.57|499.77|0
1650956250000|2022-04-26 06:57:30|503.07|500.27|503.18|500.38|503.18|500.38|503.07|500.27|0
1650956260000|2022-04-26 06:57:40|503.28|500.48|503.18|500.38|503.28|500.48|503.07|500.27|0
1650956270000|2022-04-26 06:57:50|503.07|500.27|503.48|500.68|503.48|500.68|503.07|500.27|0
1650956280000|2022-04-26 06:58:00|503.28|500.48|503.28|500.48|503.48|500.68|503.28|500.48|0
1650956290000|2022-04-26 06:58:10|503.48|500.68|503.68|500.88|503.68|500.88|503.48|500.68|0
1650956300000|2022-04-26 06:58:20|503.48|500.68|502.87|500.07|503.48|500.68|502.87|500.07|0
1650956310000|2022-04-26 06:58:30|503.07|500.27|502.98|500.18|503.07|500.27|502.67|499.87|0
1650956320000|2022-04-26 06:58:40|503.07|500.27|503.07|500.27|503.07|500.27|502.98|500.18|0
1650956330000|2022-04-26 06:58:50|502.98|500.18|502.67|499.87|503.07|500.27|502.67|499.87|0
1650956340000|2022-04-26 06:59:00|502.87|500.07|502.87|500.07|503.18|500.38|502.87|500.07|0
1650956350000|2022-04-26 06:59:10|502.67|499.87|503.27|500.47|503.27|500.47|502.67|499.87|0
1650956360000|2022-04-26 06:59:20|503.48|500.68|503.38|500.58|503.48|500.68|503.27|500.47|0
1650956370000|2022-04-26 06:59:30|503.27|500.47|503.27|500.47|503.58|500.78|503.27|500.47|0
1650956380000|2022-04-26 06:59:40|503.07|500.27|502.67|499.87|503.07|500.27|502.67|499.87|0
1650956390000|2022-04-26 06:59:50|502.47|499.67|501.86|499.06|502.47|499.67|501.86|499.06|0
1650956400000|2022-04-26 07:00:00|502.06|499.26|504.19|501.39|504.19|501.39|502.06|499.26|0
1650956410000|2022-04-26 07:00:10|503.68|500.88|504.69|501.89|504.69|501.89|503.68|500.88|0
1650956420000|2022-04-26 07:00:20|503.99|501.19|502.47|499.67|503.99|501.19|502.47|499.67|0
1650956430000|2022-04-26 07:00:30|502.77|499.97|503.58|500.78|503.58|500.78|502.77|499.97|0
1650956440000|2022-04-26 07:00:40|504.89|502.09|505.5|502.7|505.5|502.7|504.89|502.09|0
1650956450000|2022-04-26 07:00:50|506.21|503.41|506.82|504.02|506.82|504.02|506.11|503.31|0
1650956460000|2022-04-26 07:01:00|507.12|504.32|506.92|504.12|507.33|504.53|506.92|504.12|0
1650956470000|2022-04-26 07:01:10|506.11|503.31|505.81|503.01|506.51|503.71|505.81|503.01|0
1650956480000|2022-04-26 07:01:20|505.5|502.7|504.69|501.89|505.5|502.7|504.69|501.89|0
1650956490000|2022-04-26 07:01:30|504.89|502.09|505.91|503.11|506.11|503.31|504.89|502.09|0
1650956500000|2022-04-26 07:01:40|506.72|503.92|506.11|503.31|506.72|503.92|506.11|503.31|0
1650956510000|2022-04-26 07:01:50|506.31|503.51|506.01|503.21|506.51|503.71|506.01|503.21|0
1650956520000|2022-04-26 07:02:00|506.82|504.02|506.92|504.12|506.92|504.12|506.72|503.92|0
1650956530000|2022-04-26 07:02:10|506.51|503.71|506.92|504.12|506.92|504.12|506.51|503.71|0
1650956540000|2022-04-26 07:02:20|506.11|503.31|506.31|503.51|506.31|503.51|506.11|503.31|0
1650956550000|2022-04-26 07:02:30|506.11|503.31|505.7|502.9|506.21|503.41|505.7|502.9|0
1650956560000|2022-04-26 07:02:40|505.4|502.6|505.91|503.11|505.91|503.11|505.3|502.5|0
1650956570000|2022-04-26 07:02:50|505.81|503.01|506.11|503.31|506.11|503.31|505.81|503.01|0
1650956580000|2022-04-26 07:03:00|506.72|503.92|507.32|504.52|507.32|504.52|506.72|503.92|0
1650956590000|2022-04-26 07:03:10|506.31|503.51|506.51|503.71|506.82|504.02|506.31|503.51|0
1650956600000|2022-04-26 07:03:20|506.72|503.92|506.51|503.71|506.82|504.02|506.51|503.71|0
1650956610000|2022-04-26 07:03:30|506.72|503.92|506.72|503.92|507.32|504.52|506.72|503.92|0
1650956620000|2022-04-26 07:03:40|506.82|504.02|506.72|503.92|506.82|504.02|506.51|503.71|0
1650956630000|2022-04-26 07:03:50|506.51|503.71|506.21|503.41|506.51|503.71|506.21|503.41|0
1650956640000|2022-04-26 07:04:00|506.11|503.31|505.9|503.1|506.21|503.41|505.9|503.1|0
1650956650000|2022-04-26 07:04:10|505.7|502.9|505.3|502.5|505.7|502.9|505.09|502.29|0
1650956660000|2022-04-26 07:04:20|505.09|502.29|505.09|502.29|505.09|502.29|505.09|502.29|0
1650956670000|2022-04-26 07:04:30|505|502.2|505.09|502.29|505.09|502.29|505|502.2|0
1650956680000|2022-04-26 07:04:40|505|502.2|504.89|502.09|505.09|502.29|504.89|502.09|0
1650956690000|2022-04-26 07:04:50|504.49|501.69|504.49|501.69|504.59|501.79|504.49|501.69|0
1650956700000|2022-04-26 07:05:00|504.29|501.89|504.08|501.68|504.29|501.89|503.78|501.38|0
1650956710000|2022-04-26 07:05:10|504.49|502.09|505.5|503.1|505.5|503.1|504.49|502.09|0
1650956720000|2022-04-26 07:05:20|505.3|502.9|504.89|502.49|505.3|502.9|504.89|502.49|0
1650956730000|2022-04-26 07:05:30|505.3|502.9|506.52|504.12|506.52|504.12|505.3|502.9|0
1650956740000|2022-04-26 07:05:40|506.01|503.61|506.62|504.22|506.62|504.22|506.01|503.61|0
1650956750000|2022-04-26 07:05:50|506.92|504.52|506.72|504.32|507.33|504.93|506.72|504.32|0
1650956760000|2022-04-26 07:06:00|506.31|503.91|506.72|504.32|506.72|504.32|506.31|503.91|0
1650956770000|2022-04-26 07:06:10|506.62|504.22|507.94|505.54|507.94|505.54|506.62|504.22|0
1650956780000|2022-04-26 07:06:20|508.14|505.74|509.15|506.75|509.15|506.75|508.14|505.74|0
1650956790000|2022-04-26 07:06:30|510.17|507.77|509.56|507.16|510.17|507.77|509.56|507.16|0
1650956800000|2022-04-26 07:06:40|510.17|507.77|509.76|507.36|510.17|507.77|509.76|507.36|0
1650956810000|2022-04-26 07:06:50|510.17|507.77|509.87|507.47|510.17|507.77|509.36|506.96|0
1650956820000|2022-04-26 07:07:00|509.76|507.36|509.15|506.75|509.76|507.36|508.95|506.55|0
1650956830000|2022-04-26 07:07:10|508.85|506.45|508.14|505.74|508.85|506.45|508.14|505.74|0
1650956840000|2022-04-26 07:07:20|507.94|505.54|507.33|504.93|507.94|505.54|507.33|504.93|0
1650956850000|2022-04-26 07:07:30|508.14|505.74|508.24|505.84|508.24|505.84|507.94|505.54|0
1650956860000|2022-04-26 07:07:40|508.85|506.45|508.75|506.35|508.85|506.45|508.65|506.25|0
1650956870000|2022-04-26 07:07:50|508.95|506.55|508.95|506.55|508.95|506.55|508.45|506.05|0
1650956880000|2022-04-26 07:08:00|509.56|507.16|509.87|507.47|510.17|507.77|509.56|507.16|0
1650956890000|2022-04-26 07:08:10|510.17|507.77|510.58|508.18|510.58|508.18|510.17|507.77|0
1650956900000|2022-04-26 07:08:20|510.48|508.08|509.76|507.36|510.48|508.08|509.76|507.36|0
1650956910000|2022-04-26 07:08:30|509.56|507.16|509.76|507.36|509.76|507.36|509.56|507.16|0
1650956920000|2022-04-26 07:08:40|509.67|507.27|508.95|506.55|509.67|507.27|508.95|506.55|0
1650956930000|2022-04-26 07:08:50|508.75|506.35|508.75|506.35|509.06|506.66|508.75|506.35|0
1650956940000|2022-04-26 07:09:00|507.93|505.53|508.75|506.35|508.75|506.35|507.93|505.53|0
1650956950000|2022-04-26 07:09:10|508.95|506.55|509.56|507.16|509.56|507.16|508.95|506.55|0
1650956960000|2022-04-26 07:09:20|509.76|507.36|509.87|507.47|509.87|507.47|509.56|507.16|0
1650956970000|2022-04-26 07:09:30|510.17|507.77|510.17|507.77|510.37|507.97|509.97|507.57|0
1650956980000|2022-04-26 07:09:40|510.58|508.18|510.58|508.18|510.58|508.18|510.37|507.97|0
1650956990000|2022-04-26 07:09:50|510.68|508.28|510.58|508.18|510.68|508.28|510.37|507.97|0
1650957000000|2022-04-26 07:10:00|510.78|508.38|510.89|508.49|510.98|508.58|510.58|508.18|0
1650957010000|2022-04-26 07:10:10|510.78|508.38|511.09|508.69|511.09|508.69|510.78|508.38|0
1650957020000|2022-04-26 07:10:20|510.98|508.58|511.39|508.99|511.39|508.99|510.98|508.58|0
1650957030000|2022-04-26 07:10:30|511.09|508.69|511.19|508.79|511.19|508.79|510.89|508.49|0
1650957040000|2022-04-26 07:10:40|511.29|508.89|511.09|508.69|511.5|509.1|511.09|508.69|0
1650957050000|2022-04-26 07:10:50|511.19|508.79|511.6|509.2|511.6|509.2|511.19|508.79|0
1650957060000|2022-04-26 07:11:00|512.61|510.21|512.82|510.42|513.02|510.62|512.41|510.01|0
1650957070000|2022-04-26 07:11:10|512.61|510.21|512|509.6|512.61|510.21|512|509.6|0
1650957080000|2022-04-26 07:11:20|511.8|509.4|512|509.6|512|509.6|511.8|509.4|0
1650957090000|2022-04-26 07:11:30|511.6|509.2|511.39|508.99|511.8|509.4|511.39|508.99|0
1650957100000|2022-04-26 07:11:40|511.8|509.4|511.39|508.99|511.8|509.4|511.39|508.99|0
1650957110000|2022-04-26 07:11:50|510.78|508.38|510.68|508.28|510.78|508.38|510.58|508.18|0
1650957120000|2022-04-26 07:12:00|510.98|508.58|509.97|507.57|510.98|508.58|509.97|507.57|0
1650957130000|2022-04-26 07:12:10|510.07|507.67|509.76|507.36|510.37|507.97|509.76|507.36|0
1650957140000|2022-04-26 07:12:20|509.15|506.75|510.07|507.67|510.28|507.88|509.15|506.75|0
1650957150000|2022-04-26 07:12:30|510.17|507.77|510.37|507.97|510.58|508.18|510.17|507.77|0
1650957160000|2022-04-26 07:12:40|510.17|507.77|510.37|507.97|510.37|507.97|510.17|507.77|0
1650957170000|2022-04-26 07:12:50|510.28|507.88|511.39|508.99|511.39|508.99|510.28|507.88|0
1650957180000|2022-04-26 07:13:00|510.98|508.58|510.28|507.88|510.98|508.58|510.17|507.77|0
1650957190000|2022-04-26 07:13:10|510.37|507.97|510.78|508.38|510.89|508.49|510.28|507.88|0
1650957200000|2022-04-26 07:13:20|511.09|508.69|511.39|508.99|511.59|509.19|511.09|508.69|0
1650957210000|2022-04-26 07:13:30|511.59|509.19|512|509.6|512.21|509.81|511.59|509.19|0
1650957220000|2022-04-26 07:13:40|511.8|509.4|512|509.6|512|509.6|511.8|509.4|0
1650957230000|2022-04-26 07:13:50|512.72|510.32|513.43|511.03|513.43|511.03|512.72|510.32|0
1650957240000|2022-04-26 07:14:00|513.02|510.62|511.8|509.4|513.02|510.62|511.8|509.4|0
1650957250000|2022-04-26 07:14:10|511.7|509.3|512|509.6|512|509.6|511.59|509.19|0
1650957260000|2022-04-26 07:14:20|511.8|509.4|512.31|509.91|512.31|509.91|511.8|509.4|0
1650957270000|2022-04-26 07:14:30|512.61|510.21|513.02|510.62|513.02|510.62|512.41|510.01|0
1650957280000|2022-04-26 07:14:40|513.23|510.83|513.43|511.03|513.43|511.03|513.23|510.83|0
1650957290000|2022-04-26 07:14:50|513.63|511.23|513.23|510.83|513.63|511.23|513.23|510.83|0
1650957300000|2022-04-26 07:15:00|514.25|511.85|513.33|510.93|514.25|511.85|513.33|510.93|0
1650957310000|2022-04-26 07:15:10|513.23|510.83|514.04|511.64|514.04|511.64|513.23|510.83|0
1650957320000|2022-04-26 07:15:20|513.94|511.54|514.45|512.05|514.45|512.05|513.94|511.54|0
1650957330000|2022-04-26 07:15:30|514.86|512.46|514.45|512.05|514.86|512.46|514.45|512.05|0
1650957340000|2022-04-26 07:15:40|514.65|512.25|515.27|512.87|515.47|513.07|514.65|512.25|0
1650957350000|2022-04-26 07:15:50|515.06|512.66|514.65|512.25|515.06|512.66|514.65|512.25|0
1650957360000|2022-04-26 07:16:00|515.27|512.87|515.06|512.66|515.27|512.87|514.86|512.46|0
1650957370000|2022-04-26 07:16:10|514.96|512.56|515.37|512.97|516.08|513.68|514.96|512.56|0
1650957380000|2022-04-26 07:16:20|515.68|513.28|515.17|512.77|515.68|513.28|515.17|512.77|0
1650957390000|2022-04-26 07:16:30|515.06|512.66|515.06|512.66|515.06|512.66|514.65|512.25|0
1650957400000|2022-04-26 07:16:40|515.27|512.87|515.68|513.28|515.88|513.48|515.27|512.87|0
1650957410000|2022-04-26 07:16:50|516.29|513.89|516.29|513.89|516.29|513.89|515.99|513.59|0
1650957420000|2022-04-26 07:17:00|515.47|513.07|515.68|513.28|515.78|513.38|515.27|512.87|0
1650957430000|2022-04-26 07:17:10|515.88|513.48|516.08|513.68|516.29|513.89|515.88|513.48|0
1650957440000|2022-04-26 07:17:20|515.88|513.48|515.88|513.48|515.88|513.48|515.47|513.07|0
1650957450000|2022-04-26 07:17:30|515.78|513.38|515.88|513.48|515.88|513.48|515.58|513.18|0
1650957460000|2022-04-26 07:17:40|516.29|513.89|516.29|513.89|516.29|513.89|516.19|513.79|0
1650957480000|2022-04-26 07:18:00|516.39|513.99|516.19|513.79|516.49|514.09|516.08|513.68|0
1650957490000|2022-04-26 07:18:10|516.6|514.2|516.7|514.3|516.7|514.3|516.6|514.2|0
1650957500000|2022-04-26 07:18:20|516.49|514.09|516.08|513.68|516.49|514.09|516.08|513.68|0
1650957510000|2022-04-26 07:18:30|515.47|513.07|514.86|512.46|515.47|513.07|514.86|512.46|0
1650957520000|2022-04-26 07:18:40|514.96|512.56|514.96|512.56|515.06|512.66|514.96|512.56|0
1650957530000|2022-04-26 07:18:50|515.06|512.66|514.86|512.46|515.17|512.77|514.86|512.46|0
1650957540000|2022-04-26 07:19:00|514.65|512.25|514.24|511.84|514.65|512.25|514.24|511.84|0
1650957550000|2022-04-26 07:19:10|514.45|512.05|514.86|512.46|514.86|512.46|514.45|512.05|0
1650957560000|2022-04-26 07:19:20|515.17|512.77|515.27|512.87|515.27|512.87|515.17|512.77|0
1650957570000|2022-04-26 07:19:30|515.88|513.48|515.88|513.48|515.99|513.59|515.67|513.27|0
1650957580000|2022-04-26 07:19:40|515.99|513.59|516.39|513.99|516.39|513.99|515.78|513.38|0
1650957590000|2022-04-26 07:19:50|516.29|513.89|516.39|513.99|516.39|513.99|516.19|513.79|0
1650957600000|2022-04-26 07:20:00|516.49|514.09|516.7|514.3|516.9|514.5|516.49|514.09|0
1650957610000|2022-04-26 07:20:10|516.9|514.5|516.7|514.3|517.11|514.71|516.7|514.3|0
1650957620000|2022-04-26 07:20:20|516.9|514.5|517.01|514.61|517.11|514.71|516.9|514.5|0
1650957630000|2022-04-26 07:20:30|517.11|514.71|517.21|514.81|517.52|515.12|517.11|514.71|0
1650957640000|2022-04-26 07:20:40|517.11|514.71|517.11|514.71|517.52|515.12|516.9|514.5|0
1650957650000|2022-04-26 07:20:50|517.31|514.91|517.11|514.71|517.31|514.91|516.8|514.4|0
1650957660000|2022-04-26 07:21:00|517.31|514.91|517.01|514.61|517.31|514.91|517.01|514.61|0
1650957670000|2022-04-26 07:21:10|517.52|515.12|517.52|515.12|517.52|515.12|517.31|514.91|0
1650957680000|2022-04-26 07:21:20|517.72|515.32|517.92|515.52|517.92|515.52|517.52|515.12|0
1650957690000|2022-04-26 07:21:30|517.31|514.91|516.7|514.3|517.31|514.91|516.7|514.3|0
1650957700000|2022-04-26 07:21:40|516.49|514.09|515.88|513.48|516.49|514.09|515.88|513.48|0
1650957710000|2022-04-26 07:21:50|515.98|513.58|516.29|513.89|516.29|513.89|515.67|513.27|0
1650957720000|2022-04-26 07:22:00|516.49|514.09|515.98|513.58|516.49|514.09|515.98|513.58|0
1650957730000|2022-04-26 07:22:10|516.08|513.68|516.19|513.79|516.49|514.09|516.08|513.68|0
1650957740000|2022-04-26 07:22:20|515.88|513.48|515.67|513.27|516.08|513.68|515.58|513.18|0
1650957750000|2022-04-26 07:22:30|516.08|513.68|516.08|513.68|516.08|513.68|515.88|513.48|0
1650957760000|2022-04-26 07:22:40|516.49|514.09|516.29|513.89|516.49|514.09|516.08|513.68|0
1650957770000|2022-04-26 07:22:50|516.39|513.99|516.29|513.89|516.39|513.99|516.29|513.89|0
1650957780000|2022-04-26 07:23:00|515.98|513.58|515.67|513.27|515.98|513.58|515.67|513.27|0
1650957790000|2022-04-26 07:23:10|515.58|513.18|515.47|513.07|515.67|513.27|515.47|513.07|0
1650957800000|2022-04-26 07:23:20|515.67|513.27|516.08|513.68|516.29|513.89|515.67|513.27|0
1650957810000|2022-04-26 07:23:30|515.58|513.18|515.98|513.58|515.98|513.58|515.58|513.18|0
1650957820000|2022-04-26 07:23:40|515.78|513.38|515.37|512.97|515.78|513.38|515.37|512.97|0
1650957830000|2022-04-26 07:23:50|515.47|513.07|515.58|513.18|515.58|513.18|515.47|513.07|0
1650957840000|2022-04-26 07:24:00|515.67|513.27|516.29|513.89|516.29|513.89|515.67|513.27|0
1650957850000|2022-04-26 07:24:10|516.9|514.5|516.6|514.2|516.9|514.5|516.49|514.09|0
1650957860000|2022-04-26 07:24:20|516.49|514.09|515.47|513.07|516.49|514.09|515.47|513.07|0
1650957870000|2022-04-26 07:24:30|515.88|513.48|516.08|513.68|516.29|513.89|515.88|513.48|0
1650957880000|2022-04-26 07:24:40|516.29|513.89|516.29|513.89|516.7|514.3|516.29|513.89|0
1650957890000|2022-04-26 07:24:50|515.98|513.58|515.78|513.38|515.98|513.58|515.67|513.27|0
1650957900000|2022-04-26 07:25:00|515.98|513.58|515.67|513.27|515.98|513.58|515.67|513.27|0
1650957910000|2022-04-26 07:25:10|515.47|513.07|514.86|512.46|515.47|513.07|514.86|512.46|0
1650957920000|2022-04-26 07:25:20|514.45|512.05|513.63|511.23|514.45|512.05|513.63|511.23|0
1650957930000|2022-04-26 07:25:30|513.83|511.43|514.35|511.95|514.35|511.95|513.63|511.23|0
1650957940000|2022-04-26 07:25:40|514.86|512.46|514.86|512.46|515.06|512.66|514.86|512.46|0
1650957950000|2022-04-26 07:25:50|515.06|512.66|515.88|513.48|515.88|513.48|515.06|512.66|0
1650957960000|2022-04-26 07:26:00|516.08|513.68|515.88|513.48|516.29|513.89|515.88|513.48|0
1650957970000|2022-04-26 07:26:10|515.67|513.27|516.29|513.89|516.29|513.89|515.47|513.07|0
1650957980000|2022-04-26 07:26:20|516.9|514.5|517.51|515.11|517.51|515.11|516.9|514.5|0
1650957990000|2022-04-26 07:26:30|517.72|515.32|517.72|515.32|517.92|515.52|517.72|515.32|0
1650958000000|2022-04-26 07:26:40|518.13|515.73|518.74|516.34|518.74|516.34|518.13|515.73|0
1650958010000|2022-04-26 07:26:50|518.33|515.93|518.13|515.73|518.33|515.93|517.92|515.52|0
1650958020000|2022-04-26 07:27:00|517.72|515.32|517.92|515.52|518.13|515.73|517.72|515.32|0
1650958030000|2022-04-26 07:27:10|518.13|515.73|518.33|515.93|518.54|516.14|518.13|515.73|0
1650958040000|2022-04-26 07:27:20|518.23|515.83|518.74|516.34|518.74|516.34|518.23|515.83|0
1650958050000|2022-04-26 07:27:30|518.44|516.04|518.95|516.55|518.95|516.55|518.44|516.04|0
1650958060000|2022-04-26 07:27:40|518.74|516.34|518.74|516.34|518.95|516.55|518.64|516.24|0
1650958070000|2022-04-26 07:27:50|518.54|516.14|518.54|516.14|518.74|516.34|518.54|516.14|0
1650958080000|2022-04-26 07:28:00|518.13|515.73|518.13|515.73|518.33|515.93|518.13|515.73|0
1650958090000|2022-04-26 07:28:10|518.23|515.83|518.54|516.14|518.54|516.14|518.23|515.83|0
1650958100000|2022-04-26 07:28:20|519.05|516.65|520.18|517.78|520.18|517.78|519.05|516.65|0
1650958110000|2022-04-26 07:28:30|520.38|517.98|519.97|517.57|520.79|518.39|519.97|517.57|0
1650958120000|2022-04-26 07:28:40|519.67|517.27|519.77|517.37|519.97|517.57|519.56|517.16|0
1650958130000|2022-04-26 07:28:50|520.18|517.78|519.77|517.37|520.18|517.78|519.77|517.37|0
1650958140000|2022-04-26 07:29:00|519.56|517.16|519.36|516.96|519.56|517.16|519.36|516.96|0
1650958150000|2022-04-26 07:29:10|518.95|516.55|519.97|517.57|520.08|517.68|518.95|516.55|0
1650958160000|2022-04-26 07:29:20|520.18|517.78|519.97|517.57|520.18|517.78|519.97|517.57|0
1650958170000|2022-04-26 07:29:30|520.18|517.78|520.18|517.78|520.18|517.78|519.77|517.37|0
1650958180000|2022-04-26 07:29:40|519.97|517.57|519.77|517.37|519.97|517.57|519.77|517.37|0
1650958190000|2022-04-26 07:29:50|519.46|517.06|519.67|517.27|519.97|517.57|519.46|517.06|0
1650958200000|2022-04-26 07:30:00|519.97|517.57|520.59|518.19|520.79|518.39|519.97|517.57|0
1650958210000|2022-04-26 07:30:10|520.38|517.98|520.79|518.39|521|518.6|520.38|517.98|0
1650958220000|2022-04-26 07:30:20|520.38|517.98|520.59|518.19|520.59|518.19|520.38|517.98|0
1650958230000|2022-04-26 07:30:30|519.44|517.04|518.62|516.22|519.44|517.04|518.62|516.22|0
1650958240000|2022-04-26 07:30:40|518.51|516.11|518.2|515.8|518.51|516.11|518.1|515.7|0
1650958250000|2022-04-26 07:30:50|517.89|515.49|518.3|515.9|518.3|515.9|517.89|515.49|0
1650958260000|2022-04-26 07:31:00|518.2|515.8|517.89|515.49|518.2|515.8|517.89|515.49|0
1650958270000|2022-04-26 07:31:10|517.48|515.08|517.27|514.87|517.48|515.08|517.27|514.87|0
1650958280000|2022-04-26 07:31:20|516.86|514.46|517.27|514.87|517.27|514.87|516.66|514.26|0
1650958290000|2022-04-26 07:31:30|517.59|515.19|517.59|515.19|517.59|515.19|517.48|515.08|0
1650958300000|2022-04-26 07:31:40|518|515.6|518.51|516.11|518.82|516.42|518|515.6|0
1650958310000|2022-04-26 07:31:50|518.2|515.8|517.89|515.49|518.3|515.9|517.89|515.49|0
1650958320000|2022-04-26 07:32:00|517.68|515.28|517.27|514.87|517.68|515.28|517.27|514.87|0
1650958330000|2022-04-26 07:32:10|517.17|514.77|516.97|514.57|517.17|514.77|516.86|514.46|0
1650958340000|2022-04-26 07:32:20|516.86|514.46|516.25|513.85|516.86|514.46|516.15|513.75|0
1650958350000|2022-04-26 07:32:30|516.35|513.95|515.63|513.23|516.35|513.95|515.63|513.23|0
1650958360000|2022-04-26 07:32:40|515.01|512.61|514.91|512.51|515.01|512.61|514.6|512.2|0
1650958370000|2022-04-26 07:32:50|514.81|512.41|514.81|512.41|514.81|512.41|514.81|512.41|0
1650958380000|2022-04-26 07:33:00|514.6|512.2|513.99|511.59|514.6|512.2|513.99|511.59|0
1650958390000|2022-04-26 07:33:10|514.19|511.79|514.19|511.79|514.3|511.9|514.19|511.79|0
1650958400000|2022-04-26 07:33:20|513.78|511.38|513.99|511.59|513.99|511.59|513.78|511.38|0
1650958410000|2022-04-26 07:33:30|513.58|511.18|513.27|510.87|513.58|511.18|513.07|510.67|0
1650958420000|2022-04-26 07:33:40|513.17|510.77|512.45|510.05|513.17|510.77|512.45|510.05|0
1650958430000|2022-04-26 07:33:50|512.96|510.56|513.37|510.97|513.37|510.97|512.96|510.56|0
1650958440000|2022-04-26 07:34:00|513.17|510.77|512.76|510.36|513.37|510.97|512.76|510.36|0
1650958450000|2022-04-26 07:34:10|513.27|510.87|513.37|510.97|513.78|511.38|513.27|510.87|0
1650958460000|2022-04-26 07:34:20|513.78|511.38|513.37|510.97|513.99|511.59|513.37|510.97|0
1650958470000|2022-04-26 07:34:30|513.88|511.48|514.39|511.99|514.39|511.99|513.88|511.48|0
1650958480000|2022-04-26 07:34:40|514.8|512.4|513.98|511.58|514.8|512.4|513.98|511.58|0
1650958490000|2022-04-26 07:34:50|514.69|512.29|515.1|512.7|515.1|512.7|514.69|512.29|0
1650958500000|2022-04-26 07:35:00|514.89|512.49|515.51|513.11|515.51|513.11|514.89|512.49|0
1650958510000|2022-04-26 07:35:10|515.3|512.9|515.3|512.9|515.4|513|515.3|512.9|0
1650958520000|2022-04-26 07:35:20|515.51|513.11|515.2|512.8|515.51|513.11|515.2|512.8|0
1650958530000|2022-04-26 07:35:30|514.99|512.59|515.55|513.15|515.55|513.15|514.99|512.59|0
1650958540000|2022-04-26 07:35:40|515.35|512.95|516.07|513.67|516.07|513.67|515.35|512.95|0
1650958550000|2022-04-26 07:35:50|516.17|513.77|515.76|513.36|516.17|513.77|515.76|513.36|0
1650958560000|2022-04-26 07:36:00|516.17|513.77|516.37|513.97|516.37|513.97|515.96|513.56|0
1650958570000|2022-04-26 07:36:10|516.78|514.38|517.39|514.99|517.39|514.99|516.78|514.38|0
1650958580000|2022-04-26 07:36:20|517.18|514.78|517.59|515.19|517.7|515.3|517.18|514.78|0
1650958590000|2022-04-26 07:36:30|517.49|515.09|517.49|515.09|517.59|515.19|517.49|515.09|0
1650958600000|2022-04-26 07:36:40|517.59|515.19|516.68|514.28|517.59|515.19|516.57|514.17|0
1650958610000|2022-04-26 07:36:50|516.88|514.48|516.57|514.17|517.18|514.78|516.37|513.97|0
1650958620000|2022-04-26 07:37:00|516.37|513.97|516.47|514.07|516.47|514.07|516.16|513.76|0
1650958630000|2022-04-26 07:37:10|516.27|513.87|517.7|515.3|517.7|515.3|516.27|513.87|0
1650958640000|2022-04-26 07:37:20|517.8|515.4|517.18|514.78|517.8|515.4|517.18|514.78|0
1650958650000|2022-04-26 07:37:30|517.39|514.99|518|515.6|518.21|515.81|517.39|514.99|0
1650958660000|2022-04-26 07:37:40|517.8|515.4|518.21|515.81|518.21|515.81|517.8|515.4|0
1650958670000|2022-04-26 07:37:50|518|515.6|518.11|515.71|518.11|515.71|518|515.6|0
1650958680000|2022-04-26 07:38:00|518.21|515.81|518.61|516.21|518.82|516.42|518.21|515.81|0
1650958690000|2022-04-26 07:38:10|518.41|516.01|518.52|516.12|518.61|516.21|518.2|515.8|0
1650958700000|2022-04-26 07:38:20|518.61|516.21|518.82|516.42|519.02|516.62|518.61|516.21|0
1650958710000|2022-04-26 07:38:30|519.02|516.62|519.23|516.83|519.43|517.03|519.02|516.62|0
1650958720000|2022-04-26 07:38:40|519.13|516.73|519.23|516.83|519.23|516.83|519.02|516.62|0
1650958730000|2022-04-26 07:38:50|519.43|517.03|519.23|516.83|519.43|517.03|519.23|516.83|0
1650958740000|2022-04-26 07:39:00|519.02|516.62|518.61|516.21|519.43|517.03|518.61|516.21|0
1650958750000|2022-04-26 07:39:10|518.82|516.42|518.41|516.01|518.92|516.52|518.41|516.01|0
1650958760000|2022-04-26 07:39:20|518.52|516.12|518.11|515.71|518.52|516.12|518.11|515.71|0
1650958770000|2022-04-26 07:39:30|517.39|514.99|517.59|515.19|517.8|515.4|517.39|514.99|0
1650958780000|2022-04-26 07:39:40|517.49|515.09|517.18|514.78|517.59|515.19|517.18|514.78|0
1650958790000|2022-04-26 07:39:50|517.49|515.09|517.59|515.19|517.59|515.19|517.39|514.99|0
1650958800000|2022-04-26 07:40:00|517.39|514.99|517.39|514.99|517.39|514.99|517.29|514.89|0
1650958810000|2022-04-26 07:40:10|516.98|514.58|517.18|514.78|517.18|514.78|516.98|514.58|0
1650958820000|2022-04-26 07:40:20|517.29|514.89|516.98|514.58|517.39|514.99|516.98|514.58|0
1650958830000|2022-04-26 07:40:30|517.18|514.78|517.18|514.78|517.18|514.78|517.09|514.69|0
1650958840000|2022-04-26 07:40:40|517.49|515.09|517.49|515.09|517.59|515.19|517.49|515.09|0
1650958850000|2022-04-26 07:40:50|517.8|515.4|518.2|515.8|518.41|516.01|517.8|515.4|0
1650958860000|2022-04-26 07:41:00|518.31|515.91|518.2|515.8|518.31|515.91|518.2|515.8|0
1650958870000|2022-04-26 07:41:10|518.11|515.71|516.98|514.58|518.11|515.71|516.98|514.58|0
1650958880000|2022-04-26 07:41:20|516.37|513.97|515.96|513.56|516.37|513.97|515.96|513.56|0
1650958890000|2022-04-26 07:41:30|515.55|513.15|515.76|513.36|515.96|513.56|515.55|513.15|0
1650958900000|2022-04-26 07:41:40|515.96|513.56|516.57|514.17|516.57|514.17|515.96|513.56|0
1650958910000|2022-04-26 07:41:50|516.68|514.28|517.18|514.78|517.18|514.78|516.68|514.28|0
1650958920000|2022-04-26 07:42:00|517.09|514.69|517.7|515.3|517.8|515.4|517.09|514.69|0
1650958930000|2022-04-26 07:42:10|517.59|515.19|517.49|515.09|517.59|515.19|517.49|515.09|0
1650958940000|2022-04-26 07:42:20|517.7|515.3|518.2|515.8|518.2|515.8|517.7|515.3|0
1650958950000|2022-04-26 07:42:30|517.8|515.4|517.39|514.99|517.8|515.4|517.39|514.99|0
1650958960000|2022-04-26 07:42:40|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1650958970000|2022-04-26 07:42:50|517.7|515.3|517.59|515.19|517.7|515.3|517.59|515.19|0
1650958980000|2022-04-26 07:43:00|517.8|515.4|517.39|514.99|517.8|515.4|517.39|514.99|0
1650958990000|2022-04-26 07:43:10|516.77|514.37|517.7|515.3|517.7|515.3|516.77|514.37|0
1650959000000|2022-04-26 07:43:20|517.9|515.5|517.9|515.5|518|515.6|517.9|515.5|0
1650959010000|2022-04-26 07:43:30|518.2|515.8|518|515.6|518.2|515.8|518|515.6|0
1650959020000|2022-04-26 07:43:40|518.2|515.8|517.9|515.5|518.2|515.8|517.9|515.5|0
1650959030000|2022-04-26 07:43:50|518|515.6|517.79|515.39|518|515.6|517.79|515.39|0
1650959040000|2022-04-26 07:44:00|517.9|515.5|517.79|515.39|518|515.6|517.79|515.39|0
1650959050000|2022-04-26 07:44:10|517.7|515.3|517.79|515.39|517.79|515.39|517.7|515.3|0
1650959060000|2022-04-26 07:44:20|518.11|515.71|518.2|515.8|518.2|515.8|518|515.6|0
1650959070000|2022-04-26 07:44:30|518.41|516.01|518.61|516.21|518.61|516.21|518.41|516.01|0
1650959080000|2022-04-26 07:44:40|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1650959090000|2022-04-26 07:44:50|519.02|516.62|519.22|516.82|519.43|517.03|519.02|516.62|0
1650959100000|2022-04-26 07:45:00|519.02|516.62|518.82|516.42|519.22|516.82|518.82|516.42|0
1650959110000|2022-04-26 07:45:10|518.92|516.52|519.74|517.34|519.74|517.34|518.92|516.52|0
1650959120000|2022-04-26 07:45:20|519.84|517.44|520.45|518.05|520.45|518.05|519.74|517.34|0
1650959130000|2022-04-26 07:45:30|520.35|517.95|519.63|517.23|520.45|518.05|519.63|517.23|0
1650959140000|2022-04-26 07:45:40|519.43|517.03|519.02|516.62|519.43|517.03|519.02|516.62|0
1650959150000|2022-04-26 07:45:50|518.82|516.42|518.2|515.8|518.82|516.42|518.2|515.8|0
1650959160000|2022-04-26 07:46:00|518.61|516.21|518.72|516.32|518.82|516.42|518.51|516.11|0
1650959170000|2022-04-26 07:46:10|518.61|516.21|518|515.6|518.61|516.21|518|515.6|0
1650959180000|2022-04-26 07:46:20|518.1|515.7|517.79|515.39|518.1|515.7|517.59|515.19|0
1650959190000|2022-04-26 07:46:30|517.7|515.3|516.98|514.58|517.7|515.3|516.98|514.58|0
1650959200000|2022-04-26 07:46:40|517.18|514.78|516.77|514.37|517.18|514.78|516.77|514.37|0
1650959210000|2022-04-26 07:46:50|516.37|513.97|516.77|514.37|516.77|514.37|516.37|513.97|0
1650959220000|2022-04-26 07:47:00|516.88|514.48|516.98|514.58|517.18|514.78|516.88|514.48|0
1650959230000|2022-04-26 07:47:10|516.57|514.17|516.16|513.76|516.57|514.17|516.16|513.76|0
1650959240000|2022-04-26 07:47:20|515.96|513.56|515.75|513.35|516.16|513.76|515.75|513.35|0
1650959250000|2022-04-26 07:47:30|515.86|513.46|516.06|513.66|516.06|513.66|515.86|513.46|0
1650959260000|2022-04-26 07:47:40|515.75|513.35|515.96|513.56|515.96|513.56|515.75|513.35|0
1650959270000|2022-04-26 07:47:50|516.37|513.97|516.98|514.58|516.98|514.58|516.37|513.97|0
1650959280000|2022-04-26 07:48:00|516.88|514.48|517.18|514.78|517.18|514.78|516.88|514.48|0
1650959290000|2022-04-26 07:48:10|516.98|514.58|516.98|514.58|517.29|514.89|516.98|514.58|0
1650959300000|2022-04-26 07:48:20|516.57|514.17|516.37|513.97|516.57|514.17|516.27|513.87|0
1650959310000|2022-04-26 07:48:30|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1650959320000|2022-04-26 07:48:40|516.77|514.37|516.16|513.76|516.77|514.37|516.16|513.76|0
1650959330000|2022-04-26 07:48:50|515.96|513.56|516.16|513.76|516.27|513.87|515.96|513.56|0
1650959340000|2022-04-26 07:49:00|516.27|513.87|515.96|513.56|516.27|513.87|515.96|513.56|0
1650959350000|2022-04-26 07:49:10|515.75|513.35|515.75|513.35|515.86|513.46|515.75|513.35|0
1650959360000|2022-04-26 07:49:20|515.86|513.46|516.06|513.66|516.16|513.76|515.86|513.46|0
1650959370000|2022-04-26 07:49:30|516.16|513.76|516.06|513.66|516.16|513.76|516.06|513.66|0
1650959380000|2022-04-26 07:49:40|515.96|513.56|516.27|513.87|516.27|513.87|515.96|513.56|0
1650959390000|2022-04-26 07:49:50|516.16|513.76|516.77|514.37|516.77|514.37|516.16|513.76|0
1650959400000|2022-04-26 07:50:00|516.57|514.17|516.36|513.96|516.57|514.17|516.36|513.96|0
1650959410000|2022-04-26 07:50:10|516.16|513.76|515.96|513.56|516.16|513.76|515.86|513.46|0
1650959420000|2022-04-26 07:50:20|515.75|513.35|515.55|513.15|515.75|513.35|515.55|513.15|0
1650959430000|2022-04-26 07:50:30|515.35|512.95|514.43|512.03|515.35|512.95|514.43|512.03|0
1650959440000|2022-04-26 07:50:40|514.12|511.72|514.33|511.93|514.73|512.33|514.12|511.72|0
1650959450000|2022-04-26 07:50:50|514.53|512.13|514.53|512.13|514.53|512.13|514.33|511.93|0
1650959460000|2022-04-26 07:51:00|514.84|512.44|514.73|512.33|514.84|512.44|514.73|512.33|0
1650959470000|2022-04-26 07:51:10|514.64|512.24|515.14|512.74|515.14|512.74|514.64|512.24|0
1650959480000|2022-04-26 07:51:20|515.04|512.64|514.53|512.13|515.04|512.64|514.53|512.13|0
1650959490000|2022-04-26 07:51:30|514.73|512.33|514.64|512.24|514.73|512.33|514.64|512.24|0
1650959500000|2022-04-26 07:51:40|514.53|512.13|514.33|511.93|514.53|512.13|514.33|511.93|0
1650959510000|2022-04-26 07:51:50|514.84|512.44|515.14|512.74|515.45|513.05|514.84|512.44|0
1650959520000|2022-04-26 07:52:00|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1650959530000|2022-04-26 07:52:10|514.84|512.44|514.73|512.33|514.84|512.44|514.53|512.13|0
1650959540000|2022-04-26 07:52:20|514.64|512.24|514.53|512.13|514.64|512.24|514.33|511.93|0
1650959550000|2022-04-26 07:52:30|514.23|511.83|514.53|512.13|514.53|512.13|514.23|511.83|0
1650959560000|2022-04-26 07:52:40|514.73|512.33|514.53|512.13|514.84|512.44|514.53|512.13|0
1650959570000|2022-04-26 07:52:50|514.94|512.54|514.53|512.13|514.94|512.54|514.53|512.13|0
1650959580000|2022-04-26 07:53:00|514.33|511.93|514.03|511.63|514.33|511.93|514.03|511.63|0
1650959590000|2022-04-26 07:53:10|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1650959600000|2022-04-26 07:53:20|514.03|511.63|514.73|512.33|514.73|512.33|514.03|511.63|0
1650959610000|2022-04-26 07:53:30|514.84|512.44|514.73|512.33|515.45|513.05|514.73|512.33|0
1650959620000|2022-04-26 07:53:40|514.84|512.44|514.73|512.33|514.84|512.44|514.64|512.24|0
1650959630000|2022-04-26 07:53:50|514.33|511.93|514.73|512.33|514.84|512.44|514.33|511.93|0
1650959640000|2022-04-26 07:54:00|514.53|512.13|514.43|512.03|514.53|512.13|514.33|511.93|0
1650959650000|2022-04-26 07:54:10|514.33|511.93|514.53|512.13|514.53|512.13|514.33|511.93|0
1650959660000|2022-04-26 07:54:20|514.33|511.93|514.84|512.44|514.84|512.44|514.33|511.93|0
1650959670000|2022-04-26 07:54:30|514.73|512.33|515.14|512.74|515.14|512.74|514.73|512.33|0
1650959680000|2022-04-26 07:54:40|514.94|512.54|515.55|513.15|515.55|513.15|514.94|512.54|0
1650959690000|2022-04-26 07:54:50|515.75|513.35|515.55|513.15|515.75|513.35|515.55|513.15|0
1650959700000|2022-04-26 07:55:00|515.14|512.74|515.04|512.64|515.45|513.05|515.04|512.64|0
1650959710000|2022-04-26 07:55:10|514.94|512.54|514.12|511.72|514.94|512.54|514.12|511.72|0
1650959720000|2022-04-26 07:55:20|514.02|511.62|514.73|512.33|514.73|512.33|514.02|511.62|0
1650959730000|2022-04-26 07:55:30|514.53|512.13|514.33|511.93|514.53|512.13|514.33|511.93|0
1650959740000|2022-04-26 07:55:40|514.43|512.03|515.14|512.74|515.14|512.74|514.43|512.03|0
1650959750000|2022-04-26 07:55:50|514.94|512.54|515.04|512.64|515.04|512.64|514.73|512.33|0
1650959760000|2022-04-26 07:56:00|515.25|512.85|515.04|512.64|515.25|512.85|514.94|512.54|0
1650959770000|2022-04-26 07:56:10|515.14|512.74|515.45|513.05|515.45|513.05|515.14|512.74|0
1650959780000|2022-04-26 07:56:20|515.34|512.94|515.55|513.15|515.55|513.15|515.25|512.85|0
1650959790000|2022-04-26 07:56:30|515.34|512.94|515.86|513.46|515.86|513.46|515.34|512.94|0
1650959800000|2022-04-26 07:56:40|515.75|513.35|515.95|513.55|515.95|513.55|515.75|513.35|0
1650959810000|2022-04-26 07:56:50|516.16|513.76|516.57|514.17|516.57|514.17|516.16|513.76|0
1650959820000|2022-04-26 07:57:00|516.36|513.96|516.77|514.37|516.77|514.37|516.26|513.86|0
1650959830000|2022-04-26 07:57:10|517.38|514.98|517.59|515.19|517.59|515.19|517.38|514.98|0
1650959840000|2022-04-26 07:57:20|517.69|515.29|517.79|515.39|517.79|515.39|517.59|515.19|0
1650959850000|2022-04-26 07:57:30|517.59|515.19|517.59|515.19|517.69|515.29|517.49|515.09|0
1650959860000|2022-04-26 07:57:40|517.49|515.09|517.59|515.19|517.59|515.19|517.38|514.98|0
1650959880000|2022-04-26 07:58:00|517.69|515.29|516.88|514.48|517.69|515.29|516.88|514.48|0
1650959890000|2022-04-26 07:58:10|517.18|514.78|517.18|514.78|517.38|514.98|517.18|514.78|0
1650959900000|2022-04-26 07:58:20|517.69|515.29|517.99|515.59|517.99|515.59|517.69|515.29|0
1650959910000|2022-04-26 07:58:30|518.2|515.8|517.99|515.59|518.2|515.8|517.99|515.59|0
1650959920000|2022-04-26 07:58:40|518.1|515.7|518.2|515.8|518.2|515.8|518.1|515.7|0
1650959930000|2022-04-26 07:58:50|518.4|516|517.99|515.59|518.61|516.21|517.99|515.59|0
1650959940000|2022-04-26 07:59:00|517.79|515.39|517.38|514.98|517.79|515.39|517.38|514.98|0
1650959950000|2022-04-26 07:59:10|517.59|515.19|517.79|515.39|517.79|515.39|517.59|515.19|0
1650959960000|2022-04-26 07:59:20|517.59|515.19|517.38|514.98|517.59|515.19|517.28|514.88|0
1650959970000|2022-04-26 07:59:30|517.28|514.88|517.49|515.09|517.59|515.19|517.28|514.88|0
1650959980000|2022-04-26 07:59:40|517.59|515.19|517.59|515.19|517.69|515.29|517.59|515.19|0
1650959990000|2022-04-26 07:59:50|517.49|515.09|517.69|515.29|517.69|515.29|517.38|514.98|0
1650960000000|2022-04-26 08:00:00|518.2|515.8|517.99|515.59|518.2|515.8|517.99|515.59|0
1650960010000|2022-04-26 08:00:10|518.2|515.8|518.51|516.11|518.51|516.11|518.2|515.8|0
1650960020000|2022-04-26 08:00:20|518.4|516|518.61|516.21|518.61|516.21|518.4|516|0
1650960030000|2022-04-26 08:00:30|518.4|516|518.2|515.8|518.4|516|518.2|515.8|0
1650960040000|2022-04-26 08:00:40|518.1|515.7|517.99|515.59|518.1|515.7|517.99|515.59|0
1650960050000|2022-04-26 08:00:50|517.9|515.5|517.28|514.88|517.9|515.5|517.28|514.88|0
1650960060000|2022-04-26 08:01:00|516.88|514.48|516.57|514.17|516.88|514.48|516.57|514.17|0
1650960070000|2022-04-26 08:01:10|516.77|514.37|516.36|513.96|516.77|514.37|516.36|513.96|0
1650960080000|2022-04-26 08:01:20|516.26|513.86|516.77|514.37|516.77|514.37|516.26|513.86|0
1650960090000|2022-04-26 08:01:30|517.18|514.78|517.08|514.68|517.38|514.98|517.08|514.68|0
1650960100000|2022-04-26 08:01:40|517.28|514.88|517.59|515.19|517.59|515.19|517.28|514.88|0
1650960110000|2022-04-26 08:01:50|517.38|514.98|517.18|514.78|517.38|514.98|517.18|514.78|0
1650960120000|2022-04-26 08:02:00|516.97|514.57|516.16|513.76|516.97|514.57|516.16|513.76|0
1650960130000|2022-04-26 08:02:10|515.95|513.55|515.55|513.15|515.95|513.55|515.55|513.15|0
1650960140000|2022-04-26 08:02:20|514.53|512.13|514.93|512.53|514.93|512.53|514.53|512.13|0
1650960150000|2022-04-26 08:02:30|515.34|512.94|515.04|512.64|515.55|513.15|515.04|512.64|0
1650960160000|2022-04-26 08:02:40|514.93|512.53|515.14|512.74|515.14|512.74|514.93|512.53|0
1650960170000|2022-04-26 08:02:50|515.34|512.94|515.55|513.15|515.55|513.15|515.34|512.94|0
1650960180000|2022-04-26 08:03:00|515.34|512.94|515.34|512.94|515.34|512.94|514.93|512.53|0
1650960190000|2022-04-26 08:03:10|515.14|512.74|515.34|512.94|515.34|512.94|515.14|512.74|0
1650960200000|2022-04-26 08:03:20|515.55|513.15|515.95|513.55|516.16|513.76|515.34|512.94|0
1650960210000|2022-04-26 08:03:30|515.75|513.35|516.47|514.07|516.47|514.07|515.75|513.35|0
1650960220000|2022-04-26 08:03:40|516.56|514.16|517.18|514.78|517.18|514.78|516.56|514.16|0
1650960230000|2022-04-26 08:03:50|517.38|514.98|517.49|515.09|517.58|515.18|517.38|514.98|0
1650960240000|2022-04-26 08:04:00|517.58|515.18|518.4|516|518.4|516|517.58|515.18|0
1650960250000|2022-04-26 08:04:10|518.81|516.41|519.01|516.61|519.01|516.61|518.81|516.41|0
1650960260000|2022-04-26 08:04:20|518.71|516.31|518.61|516.21|518.81|516.41|518.61|516.21|0
1650960270000|2022-04-26 08:04:30|518.51|516.11|518.1|515.7|518.51|516.11|518.1|515.7|0
1650960280000|2022-04-26 08:04:40|517.79|515.39|518.2|515.8|518.2|515.8|517.79|515.39|0
1650960290000|2022-04-26 08:04:50|518.61|516.21|517.79|515.39|518.61|516.21|517.79|515.39|0
1650960300000|2022-04-26 08:05:00|517.89|515.49|517.79|515.39|517.89|515.49|517.79|515.39|0
1650960310000|2022-04-26 08:05:10|517.99|515.59|517.99|515.59|518.2|515.8|517.99|515.59|0
1650960320000|2022-04-26 08:05:20|518.1|515.7|518.1|515.7|518.4|516|518.1|515.7|0
1650960330000|2022-04-26 08:05:30|517.79|515.39|517.38|514.98|517.79|515.39|517.38|514.98|0
1650960340000|2022-04-26 08:05:40|517.49|515.09|517.49|515.09|517.49|515.09|517.38|514.98|0
1650960350000|2022-04-26 08:05:50|517.38|514.98|516.97|514.57|517.38|514.98|516.97|514.57|0
1650960360000|2022-04-26 08:06:00|517.18|514.78|516.77|514.37|517.18|514.78|516.56|514.16|0
1650960370000|2022-04-26 08:06:10|516.97|514.57|516.56|514.16|516.97|514.57|515.95|513.55|0
1650960380000|2022-04-26 08:06:20|516.77|514.37|516.67|514.27|516.77|514.37|516.56|514.16|0
1650960390000|2022-04-26 08:06:30|516.77|514.37|516.77|514.37|516.87|514.47|516.77|514.37|0
1650960400000|2022-04-26 08:06:40|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1650960410000|2022-04-26 08:06:50|517.38|514.98|517.38|514.98|517.38|514.98|517.38|514.98|0
1650960420000|2022-04-26 08:07:00|517.28|514.88|517.58|515.18|517.58|515.18|517.28|514.88|0
1650960430000|2022-04-26 08:07:10|517.79|515.39|516.97|514.57|517.79|515.39|516.97|514.57|0
1650960440000|2022-04-26 08:07:20|516.77|514.37|516.77|514.37|516.77|514.37|516.56|514.16|0
1650960450000|2022-04-26 08:07:30|516.16|513.76|516.16|513.76|516.26|513.86|516.16|513.76|0
1650960460000|2022-04-26 08:07:40|515.95|513.55|516.26|513.86|516.26|513.86|515.95|513.55|0
1650960470000|2022-04-26 08:07:50|516.06|513.66|515.54|513.14|516.06|513.66|515.54|513.14|0
1650960480000|2022-04-26 08:08:00|515.34|512.94|515.54|513.14|515.54|513.14|515.34|512.94|0
1650960490000|2022-04-26 08:08:10|515.34|512.94|515.54|513.14|515.54|513.14|515.14|512.74|0
1650960500000|2022-04-26 08:08:20|515.65|513.25|515.54|513.14|515.65|513.25|515.34|512.94|0
1650960510000|2022-04-26 08:08:30|515.75|513.35|515.75|513.35|516.36|513.96|515.75|513.35|0
1650960520000|2022-04-26 08:08:40|515.45|513.05|515.34|512.94|515.45|513.05|515.34|512.94|0
1650960530000|2022-04-26 08:08:50|515.24|512.84|515.34|512.94|515.34|512.94|515.24|512.84|0
1650960540000|2022-04-26 08:09:00|515.45|513.05|515.75|513.35|515.95|513.55|515.34|512.94|0
1650960550000|2022-04-26 08:09:10|515.65|513.25|516.36|513.96|516.97|514.57|515.65|513.25|0
1650960560000|2022-04-26 08:09:20|516.16|513.76|515.95|513.55|516.36|513.96|515.95|513.55|0
1650960570000|2022-04-26 08:09:30|516.36|513.96|516.26|513.86|516.36|513.96|515.95|513.55|0
1650960580000|2022-04-26 08:09:40|516.06|513.66|515.95|513.55|516.15|513.75|515.95|513.55|0
1650960590000|2022-04-26 08:09:50|516.15|513.75|516.36|513.96|516.36|513.96|516.15|513.75|0
1650960600000|2022-04-26 08:10:00|515.95|513.55|516.06|513.66|516.56|514.16|515.95|513.55|0
1650960610000|2022-04-26 08:10:10|515.45|513.05|514.93|512.53|515.45|513.05|514.52|512.12|0
1650960620000|2022-04-26 08:10:20|514.83|512.43|514.83|512.43|514.83|512.43|514.83|512.43|0
1650960630000|2022-04-26 08:10:30|514.63|512.23|514.32|511.92|514.63|512.23|514.12|511.72|0
1650960640000|2022-04-26 08:10:40|514.12|511.72|514.02|511.62|514.22|511.82|514.02|511.62|0
1650960650000|2022-04-26 08:10:50|513.82|511.42|513.71|511.31|513.82|511.42|513.51|511.11|0
1650960660000|2022-04-26 08:11:00|513.61|511.21|513.51|511.11|513.61|511.21|513.3|510.9|0
1650960670000|2022-04-26 08:11:10|513.3|510.9|513.1|510.7|513.3|510.9|512.9|510.5|0
1650960680000|2022-04-26 08:11:20|513.21|510.81|513.3|510.9|513.3|510.9|513.21|510.81|0
1650960690000|2022-04-26 08:11:30|513.51|511.11|513.51|511.11|513.51|511.11|513.51|511.11|0
1650960700000|2022-04-26 08:11:40|513.3|510.9|513.91|511.51|513.91|511.51|513.3|510.9|0
1650960710000|2022-04-26 08:11:50|513.61|511.21|513.1|510.7|513.61|511.21|513.1|510.7|0
1650960720000|2022-04-26 08:12:00|513.3|510.9|513.51|511.11|513.71|511.31|513.3|510.9|0
1650960730000|2022-04-26 08:12:10|514.02|511.62|514.12|511.72|514.12|511.72|513.91|511.51|0
1650960740000|2022-04-26 08:12:20|514.52|512.12|514.12|511.72|514.52|512.12|513.91|511.51|0
1650960750000|2022-04-26 08:12:30|513.91|511.51|514.32|511.92|514.32|511.92|513.91|511.51|0
1650960760000|2022-04-26 08:12:40|514.43|512.03|514.32|511.92|514.52|512.12|514.32|511.92|0
1650960770000|2022-04-26 08:12:50|514.43|512.03|514.22|511.82|514.43|512.03|514.22|511.82|0
1650960780000|2022-04-26 08:13:00|514.43|512.03|515.04|512.64|515.24|512.84|514.43|512.03|0
1650960790000|2022-04-26 08:13:10|514.93|512.53|514.63|512.23|514.93|512.53|514.63|512.23|0
1650960800000|2022-04-26 08:13:20|514.43|512.03|514.32|511.92|514.52|512.12|514.32|511.92|0
1650960810000|2022-04-26 08:13:30|514.43|512.03|514.73|512.33|514.93|512.53|514.43|512.03|0
1650960820000|2022-04-26 08:13:40|514.52|512.12|514.32|511.92|514.52|512.12|514.32|511.92|0
1650960830000|2022-04-26 08:13:50|514.02|511.62|513.91|511.51|514.02|511.62|513.71|511.31|0
1650960840000|2022-04-26 08:14:00|514.02|511.62|514.12|511.72|514.32|511.92|513.91|511.51|0
1650960850000|2022-04-26 08:14:10|514.22|511.82|514.32|511.92|514.32|511.92|514.12|511.72|0
1650960860000|2022-04-26 08:14:20|514.52|512.12|514.32|511.92|514.73|512.33|514.32|511.92|0
1650960870000|2022-04-26 08:14:30|514.02|511.62|513.71|511.31|514.02|511.62|513.71|511.31|0
1650960880000|2022-04-26 08:14:40|513.61|511.21|512.69|510.29|513.61|511.21|512.69|510.29|0
1650960890000|2022-04-26 08:14:50|512.49|510.09|512.9|510.5|512.9|510.5|512.49|510.09|0
1650960900000|2022-04-26 08:15:00|512.8|510.4|512.59|510.19|512.8|510.4|512.59|510.19|0
1650960910000|2022-04-26 08:15:10|512.69|510.29|512.49|510.09|512.69|510.29|512.49|510.09|0
1650960920000|2022-04-26 08:15:20|512.29|509.89|512.19|509.79|512.29|509.89|512.19|509.79|0
1650960930000|2022-04-26 08:15:30|512.29|509.89|512.39|509.99|512.39|509.99|512.29|509.89|0
1650960940000|2022-04-26 08:15:40|512.59|510.19|511.68|509.28|512.59|510.19|511.68|509.28|0
1650960950000|2022-04-26 08:15:50|511.88|509.48|511.68|509.28|511.88|509.48|511.68|509.28|0
1650960960000|2022-04-26 08:16:00|511.47|509.07|511.27|508.87|511.47|509.07|511.07|508.67|0
1650960970000|2022-04-26 08:16:10|511.07|508.67|511.27|508.87|511.27|508.87|511.07|508.67|0
1650960980000|2022-04-26 08:16:20|511.17|508.77|511.17|508.77|511.27|508.87|511.07|508.67|0
1650960990000|2022-04-26 08:16:30|511.27|508.87|511.07|508.67|511.27|508.87|511.07|508.67|0
1650961000000|2022-04-26 08:16:40|511.47|509.07|511.27|508.87|511.47|509.07|511.27|508.87|0
1650961010000|2022-04-26 08:16:50|511.47|509.07|511.27|508.87|511.47|509.07|511.27|508.87|0
1650961020000|2022-04-26 08:17:00|511.88|509.48|511.27|508.87|511.88|509.48|511.27|508.87|0
1650961030000|2022-04-26 08:17:10|511.07|508.67|511.38|508.98|511.38|508.98|511.07|508.67|0
1650961040000|2022-04-26 08:17:20|511.47|509.07|511.88|509.48|511.88|509.48|511.47|509.07|0
1650961050000|2022-04-26 08:17:30|512.49|510.09|512.08|509.68|512.49|510.09|512.08|509.68|0
1650961060000|2022-04-26 08:17:40|512.19|509.79|511.68|509.28|512.19|509.79|511.68|509.28|0
1650961070000|2022-04-26 08:17:50|511.58|509.18|511.68|509.28|511.68|509.28|511.58|509.18|0
1650961080000|2022-04-26 08:18:00|511.47|509.07|511.27|508.87|511.47|509.07|511.27|508.87|0
1650961090000|2022-04-26 08:18:10|511.38|508.98|510.86|508.46|511.47|509.07|510.86|508.46|0
1650961100000|2022-04-26 08:18:20|511.07|508.67|511.07|508.67|511.07|508.67|510.86|508.46|0
1650961110000|2022-04-26 08:18:30|510.97|508.57|510.46|508.06|510.97|508.57|510.46|508.06|0
1650961120000|2022-04-26 08:18:40|510.56|508.16|510.66|508.26|510.66|508.26|510.46|508.06|0
1650961130000|2022-04-26 08:18:50|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1650961140000|2022-04-26 08:19:00|510.36|507.96|510.05|507.65|510.36|507.96|510.05|507.65|0
1650961150000|2022-04-26 08:19:10|509.85|507.45|509.95|507.55|510.05|507.65|509.85|507.45|0
1650961160000|2022-04-26 08:19:20|510.56|508.16|510.25|507.85|510.56|508.16|510.25|507.85|0
1650961170000|2022-04-26 08:19:30|510.05|507.65|510.05|507.65|510.05|507.65|509.85|507.45|0
1650961180000|2022-04-26 08:19:40|509.85|507.45|510.86|508.46|510.86|508.46|509.85|507.45|0
1650961190000|2022-04-26 08:19:50|510.97|508.57|511.07|508.67|511.27|508.87|510.97|508.57|0
1650961200000|2022-04-26 08:20:00|511.27|508.87|510.77|508.37|511.27|508.87|510.77|508.37|0
1650961210000|2022-04-26 08:20:10|510.46|508.06|510.16|507.76|510.46|508.06|510.16|507.76|0
1650961220000|2022-04-26 08:20:20|509.65|507.25|510.25|507.85|510.36|507.96|509.65|507.25|0
1650961230000|2022-04-26 08:20:30|510.46|508.06|510.36|507.96|510.46|508.06|510.36|507.96|0
1650961240000|2022-04-26 08:20:40|510.25|507.85|509.65|507.25|510.25|507.85|509.65|507.25|0
1650961250000|2022-04-26 08:20:50|509.75|507.35|509.85|507.45|509.85|507.45|509.75|507.35|0
1650961260000|2022-04-26 08:21:00|509.65|507.25|509.85|507.45|509.85|507.45|509.65|507.25|0
1650961270000|2022-04-26 08:21:10|509.65|507.25|509.55|507.15|509.75|507.35|509.55|507.15|0
1650961280000|2022-04-26 08:21:20|509.44|507.04|509.65|507.25|509.65|507.25|509.44|507.04|0
1650961290000|2022-04-26 08:21:30|509.44|507.04|509.65|507.25|509.65|507.25|509.44|507.04|0
1650961300000|2022-04-26 08:21:40|509.75|507.35|509.65|507.25|509.85|507.45|509.65|507.25|0
1650961320000|2022-04-26 08:22:00|509.44|507.04|509.44|507.04|509.85|507.45|509.44|507.04|0
1650961330000|2022-04-26 08:22:10|509.24|506.84|509.24|506.84|509.24|506.84|509.14|506.74|0
1650961340000|2022-04-26 08:22:20|509.14|506.74|509.14|506.74|509.14|506.74|509.04|506.64|0
1650961350000|2022-04-26 08:22:30|509.04|506.64|508.63|506.23|509.04|506.64|508.63|506.23|0
1650961360000|2022-04-26 08:22:40|508.74|506.34|508.53|506.13|508.83|506.43|508.43|506.03|0
1650961370000|2022-04-26 08:22:50|508.43|506.03|508.63|506.23|508.74|506.34|508.43|506.03|0
1650961380000|2022-04-26 08:23:00|508.83|506.43|508.43|506.03|508.83|506.43|508.43|506.03|0
1650961390000|2022-04-26 08:23:10|508.23|505.83|508.43|506.03|508.43|506.03|508.23|505.83|0
1650961400000|2022-04-26 08:23:20|508.53|506.13|508.23|505.83|508.53|506.13|508.23|505.83|0
1650961410000|2022-04-26 08:23:30|508.43|506.03|508.02|505.62|508.43|506.03|507.72|505.32|0
1650961420000|2022-04-26 08:23:40|508.23|505.83|508.13|505.73|508.43|506.03|508.13|505.73|0
1650961430000|2022-04-26 08:23:50|507.82|505.42|508.02|505.62|508.33|505.93|507.82|505.42|0
1650961440000|2022-04-26 08:24:00|507.82|505.42|507.62|505.22|508.02|505.62|507.62|505.22|0
1650961450000|2022-04-26 08:24:10|507.82|505.42|508.63|506.23|508.63|506.23|507.82|505.42|0
1650961460000|2022-04-26 08:24:20|508.43|506.03|508.94|506.54|508.94|506.54|508.43|506.03|0
1650961470000|2022-04-26 08:24:30|508.63|506.23|508.63|506.23|508.83|506.43|508.63|506.23|0
1650961480000|2022-04-26 08:24:40|508.53|506.13|508.02|505.62|508.53|506.13|507.82|505.42|0
1650961490000|2022-04-26 08:24:50|507.93|505.53|507.82|505.42|508.02|505.62|507.82|505.42|0
1650961500000|2022-04-26 08:25:00|507.72|505.32|507.21|504.81|507.82|505.42|507.21|504.81|0
1650961510000|2022-04-26 08:25:10|507.42|505.02|507.32|504.92|507.42|505.02|507.32|504.92|0
1650961520000|2022-04-26 08:25:20|507.21|504.81|507.62|505.22|507.62|505.22|507.21|504.81|0
1650961530000|2022-04-26 08:25:30|508.02|505.62|508.23|505.83|508.23|505.83|508.02|505.62|0
1650961540000|2022-04-26 08:25:40|508.43|506.03|508.43|506.03|508.43|506.03|508.43|506.03|0
1650961550000|2022-04-26 08:25:50|508.33|505.93|508.33|505.93|508.43|506.03|508.33|505.93|0
1650961560000|2022-04-26 08:26:00|508.43|506.03|508.63|506.23|508.63|506.23|508.43|506.03|0
1650961570000|2022-04-26 08:26:10|508.53|506.13|508.63|506.23|508.74|506.34|508.53|506.13|0
1650961580000|2022-04-26 08:26:20|509.04|506.64|508.63|506.23|509.04|506.64|508.53|506.13|0
1650961590000|2022-04-26 08:26:30|508.74|506.34|509.04|506.64|509.04|506.64|508.74|506.34|0
1650961600000|2022-04-26 08:26:40|508.94|506.54|509.55|507.15|509.55|507.15|508.94|506.54|0
1650961610000|2022-04-26 08:26:50|509.44|507.04|509.24|506.84|509.44|507.04|509.24|506.84|0
1650961620000|2022-04-26 08:27:00|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1650961630000|2022-04-26 08:27:10|509.64|507.24|509.04|506.64|509.64|507.24|509.04|506.64|0
1650961640000|2022-04-26 08:27:20|508.94|506.54|508.63|506.23|508.94|506.54|508.63|506.23|0
1650961650000|2022-04-26 08:27:30|508.53|506.13|508.74|506.34|508.74|506.34|508.53|506.13|0
1650961660000|2022-04-26 08:27:40|508.83|506.43|508.63|506.23|508.83|506.43|508.43|506.03|0
1650961670000|2022-04-26 08:27:50|509.04|506.64|508.94|506.54|509.04|506.64|508.94|506.54|0
1650961680000|2022-04-26 08:28:00|508.83|506.43|508.43|506.03|508.83|506.43|508.33|505.93|0
1650961690000|2022-04-26 08:28:10|508.63|506.23|508.23|505.83|508.63|506.23|508.23|505.83|0
1650961700000|2022-04-26 08:28:20|508.43|506.03|508.63|506.23|508.63|506.23|508.43|506.03|0
1650961720000|2022-04-26 08:28:40|508.53|506.13|508.74|506.34|508.74|506.34|508.53|506.13|0
1650961730000|2022-04-26 08:28:50|508.63|506.23|508.63|506.23|508.63|506.23|508.53|506.13|0
1650961740000|2022-04-26 08:29:00|508.53|506.13|508.74|506.34|508.74|506.34|508.53|506.13|0
1650961750000|2022-04-26 08:29:10|508.63|506.23|508.43|506.03|508.63|506.23|508.33|505.93|0
1650961770000|2022-04-26 08:29:30|508.53|506.13|508.53|506.13|508.74|506.34|508.53|506.13|0
1650961780000|2022-04-26 08:29:40|508.43|506.03|508.33|505.93|508.43|506.03|508.33|505.93|0
1650961790000|2022-04-26 08:29:50|508.63|506.23|508.53|506.13|508.63|506.23|508.53|506.13|0
1650961800000|2022-04-26 08:30:00|508.22|505.82|508.02|505.62|508.22|505.82|508.02|505.62|0
1650961810000|2022-04-26 08:30:10|507.82|505.42|508.53|506.13|508.53|506.13|507.82|505.42|0
1650961820000|2022-04-26 08:30:20|508.63|506.23|508.53|506.13|508.63|506.23|508.53|506.13|0
1650961830000|2022-04-26 08:30:30|509.03|506.63|509.24|506.84|509.24|506.84|509.03|506.63|0
1650961840000|2022-04-26 08:30:40|509.64|507.24|509.95|507.55|509.95|507.55|509.64|507.24|0
1650961850000|2022-04-26 08:30:50|510.05|507.65|510.25|507.85|510.25|507.85|509.85|507.45|0
1650961860000|2022-04-26 08:31:00|510.15|507.75|510.15|507.75|510.15|507.75|510.05|507.65|0
1650961870000|2022-04-26 08:31:10|510.05|507.65|510.15|507.75|510.15|507.75|509.64|507.24|0
1650961880000|2022-04-26 08:31:20|510.25|507.85|511.56|509.16|511.56|509.16|510.25|507.85|0
1650961890000|2022-04-26 08:31:30|511.77|509.37|511.77|509.37|511.87|509.47|511.77|509.37|0
1650961900000|2022-04-26 08:31:40|511.67|509.27|511.77|509.37|511.87|509.47|511.67|509.27|0
1650961910000|2022-04-26 08:31:50|511.56|509.16|511.51|509.11|511.56|509.16|511.4|509|0
1650961920000|2022-04-26 08:32:00|511.81|509.41|511.4|509|511.81|509.41|511.4|509|0
1650961930000|2022-04-26 08:32:10|511.51|509.11|512.01|509.61|512.01|509.61|511.4|509|0
1650961940000|2022-04-26 08:32:20|511.92|509.52|512.01|509.61|512.22|509.82|511.92|509.52|0
1650961950000|2022-04-26 08:32:30|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1650961960000|2022-04-26 08:32:40|512.01|509.61|511.81|509.41|512.01|509.61|511.81|509.41|0
1650961970000|2022-04-26 08:32:50|512.01|509.61|511.81|509.41|512.01|509.61|511.61|509.21|0
1650961980000|2022-04-26 08:33:00|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1650961990000|2022-04-26 08:33:10|512.22|509.82|512.32|509.92|512.32|509.92|512.22|509.82|0
1650962000000|2022-04-26 08:33:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1650962010000|2022-04-26 08:33:30|512.01|509.61|511.61|509.21|512.01|509.61|511.61|509.21|0
1650962020000|2022-04-26 08:33:40|511.4|509|511.4|509|511.4|509|511.4|509|0
1650962030000|2022-04-26 08:33:50|511.31|508.91|511.4|509|511.4|509|511.31|508.91|0
1650962040000|2022-04-26 08:34:00|511.61|509.21|511.91|509.51|511.91|509.51|511.61|509.21|0
1650962050000|2022-04-26 08:34:10|512.01|509.61|511.61|509.21|512.01|509.61|511.61|509.21|0
1650962060000|2022-04-26 08:34:20|511.51|509.11|511.4|509|511.51|509.11|511.4|509|0
1650962080000|2022-04-26 08:34:40|511.3|508.9|510.9|508.5|511.3|508.9|510.9|508.5|0
1650962090000|2022-04-26 08:34:50|510.79|508.39|510.49|508.09|510.79|508.39|510.49|508.09|0
1650962100000|2022-04-26 08:35:00|510.59|508.19|510.7|508.3|510.79|508.39|510.59|508.19|0
1650962110000|2022-04-26 08:35:10|510.59|508.19|510.9|508.5|511|508.6|510.59|508.19|0
1650962120000|2022-04-26 08:35:20|511|508.6|511.2|508.8|511.2|508.8|511|508.6|0
1650962130000|2022-04-26 08:35:30|511.4|509|511.3|508.9|511.4|509|511.2|508.8|0
1650962140000|2022-04-26 08:35:40|511.2|508.8|511.2|508.8|511.2|508.8|511.1|508.7|0
1650962150000|2022-04-26 08:35:50|511.1|508.7|511.2|508.8|511.2|508.8|511|508.6|0
1650962160000|2022-04-26 08:36:00|511.4|509|511.71|509.31|511.81|509.41|511.4|509|0
1650962170000|2022-04-26 08:36:10|512.01|509.61|512.21|509.81|512.21|509.81|512.01|509.61|0
1650962180000|2022-04-26 08:36:20|512.32|509.92|512.21|509.81|512.32|509.92|512.21|509.81|0
1650962190000|2022-04-26 08:36:30|512.62|510.22|512.52|510.12|512.62|510.22|512.52|510.12|0
1650962200000|2022-04-26 08:36:40|512.62|510.22|512.73|510.33|512.82|510.42|512.62|510.22|0
1650962210000|2022-04-26 08:36:50|512.32|509.92|512.42|510.02|512.42|510.02|512.21|509.81|0
1650962220000|2022-04-26 08:37:00|512.62|510.22|512.82|510.42|512.82|510.42|512.62|510.22|0
1650962230000|2022-04-26 08:37:10|513.03|510.63|512.93|510.53|513.03|510.63|512.82|510.42|0
1650962240000|2022-04-26 08:37:20|513.03|510.63|512.82|510.42|513.03|510.63|512.82|510.42|0
1650962250000|2022-04-26 08:37:30|513.03|510.63|513.03|510.63|513.23|510.83|513.03|510.63|0
1650962260000|2022-04-26 08:37:40|513.13|510.73|512.82|510.42|513.13|510.73|512.82|510.42|0
1650962270000|2022-04-26 08:37:50|512.52|510.12|512.62|510.22|512.62|510.22|512.52|510.12|0
1650962280000|2022-04-26 08:38:00|512.42|510.02|512.62|510.22|512.62|510.22|512.42|510.02|0
1650962290000|2022-04-26 08:38:10|512.73|510.33|512.82|510.42|512.82|510.42|512.73|510.33|0
1650962300000|2022-04-26 08:38:20|512.73|510.33|512.52|510.12|512.73|510.33|512.52|510.12|0
1650962310000|2022-04-26 08:38:30|512.42|510.02|512.32|509.92|512.42|510.02|512.32|509.92|0
1650962320000|2022-04-26 08:38:40|512.12|509.72|512.32|509.92|512.32|509.92|512.12|509.72|0
1650962330000|2022-04-26 08:38:50|512.12|509.72|512.12|509.72|512.21|509.81|512.12|509.72|0
1650962340000|2022-04-26 08:39:00|512.21|509.81|512.42|510.02|512.42|510.02|512.21|509.81|0
1650962350000|2022-04-26 08:39:10|512.62|510.22|512.42|510.02|512.62|510.22|512.42|510.02|0
1650962360000|2022-04-26 08:39:20|512.62|510.22|512.52|510.12|512.62|510.22|512.42|510.02|0
1650962370000|2022-04-26 08:39:30|512.82|510.42|513.03|510.63|513.13|510.73|512.82|510.42|0
1650962380000|2022-04-26 08:39:40|512.82|510.42|512.73|510.33|512.82|510.42|512.73|510.33|0
1650962390000|2022-04-26 08:39:50|512.62|510.22|512.62|510.22|512.73|510.33|512.62|510.22|0
1650962400000|2022-04-26 08:40:00|512.42|510.02|512.32|509.92|512.52|510.12|512.32|509.92|0
1650962410000|2022-04-26 08:40:10|512.42|510.02|512.42|510.02|512.62|510.22|512.42|510.02|0
1650962420000|2022-04-26 08:40:20|512.52|510.12|512.52|510.12|512.52|510.12|512.42|510.02|0
1650962430000|2022-04-26 08:40:30|512.42|510.02|512.32|509.92|512.42|510.02|512.32|509.92|0
1650962440000|2022-04-26 08:40:40|512.21|509.81|512.32|509.92|512.32|509.92|512.21|509.81|0
1650962450000|2022-04-26 08:40:50|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1650962460000|2022-04-26 08:41:00|512.32|509.92|512.42|510.02|512.42|510.02|512.01|509.61|0
1650962480000|2022-04-26 08:41:20|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1650962490000|2022-04-26 08:41:30|512.12|509.72|512.12|509.72|512.12|509.72|512.01|509.61|0
1650962500000|2022-04-26 08:41:40|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1650962510000|2022-04-26 08:41:50|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1650962520000|2022-04-26 08:42:00|511.81|509.41|511.81|509.41|511.81|509.41|511.71|509.31|0
1650962530000|2022-04-26 08:42:10|511.6|509.2|511.81|509.41|511.81|509.41|511.6|509.2|0
1650962540000|2022-04-26 08:42:20|512.01|509.61|512.42|510.02|512.42|510.02|512.01|509.61|0
1650962550000|2022-04-26 08:42:30|512.21|509.81|511.81|509.41|512.21|509.81|511.81|509.41|0
1650962560000|2022-04-26 08:42:40|511.71|509.31|511.6|509.2|511.81|509.41|511.6|509.2|0
1650962570000|2022-04-26 08:42:50|511.4|509|511.6|509.2|511.6|509.2|511.4|509|0
1650962580000|2022-04-26 08:43:00|511.3|508.9|511.2|508.8|511.51|509.11|511.2|508.8|0
1650962590000|2022-04-26 08:43:10|511.1|508.7|510.59|508.19|511.1|508.7|510.59|508.19|0
1650962600000|2022-04-26 08:43:20|510.49|508.09|510.38|507.98|510.49|508.09|510.38|507.98|0
1650962610000|2022-04-26 08:43:30|510.49|508.09|510.79|508.39|510.79|508.39|510.49|508.09|0
1650962620000|2022-04-26 08:43:40|511.4|509|511.6|509.2|511.6|509.2|511.4|509|0
1650962630000|2022-04-26 08:43:50|511.91|509.51|511.81|509.41|512.21|509.81|511.81|509.41|0
1650962640000|2022-04-26 08:44:00|512.01|509.61|512.42|510.02|512.42|510.02|512.01|509.61|0
1650962650000|2022-04-26 08:44:10|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1650962660000|2022-04-26 08:44:20|512.42|510.02|512.11|509.71|512.42|510.02|512.11|509.71|0
1650962670000|2022-04-26 08:44:30|512.01|509.61|511.6|509.2|512.01|509.61|511.6|509.2|0
1650962680000|2022-04-26 08:44:40|511.71|509.31|511.81|509.41|511.81|509.41|511.71|509.31|0
1650962690000|2022-04-26 08:44:50|511.71|509.31|511.6|509.2|511.71|509.31|511.6|509.2|0
1650962700000|2022-04-26 08:45:00|511.71|509.31|511.71|509.31|511.81|509.41|511.6|509.2|0
1650962710000|2022-04-26 08:45:10|511.6|509.2|510.99|508.59|511.6|509.2|510.99|508.59|0
1650962720000|2022-04-26 08:45:20|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1650962730000|2022-04-26 08:45:30|510.99|508.59|510.99|508.59|510.99|508.59|510.79|508.39|0
1650962740000|2022-04-26 08:45:40|510.79|508.39|510.9|508.5|510.9|508.5|510.79|508.39|0
1650962750000|2022-04-26 08:45:50|510.79|508.39|510.9|508.5|510.9|508.5|510.79|508.39|0
1650962760000|2022-04-26 08:46:00|510.79|508.39|511.4|509|511.4|509|510.79|508.39|0
1650962770000|2022-04-26 08:46:10|511.81|509.41|511.81|509.41|512.11|509.71|511.81|509.41|0
1650962780000|2022-04-26 08:46:20|511.71|509.31|511.71|509.31|511.81|509.41|511.71|509.31|0
1650962790000|2022-04-26 08:46:30|511.81|509.41|511.91|509.51|511.91|509.51|511.81|509.41|0
1650962800000|2022-04-26 08:46:40|512.01|509.61|512.11|509.71|512.21|509.81|512.01|509.61|0
1650962810000|2022-04-26 08:46:50|512.01|509.61|511.91|509.51|512.01|509.61|511.8|509.4|0
1650962820000|2022-04-26 08:47:00|511.8|509.4|512.21|509.81|512.21|509.81|511.8|509.4|0
1650962840000|2022-04-26 08:47:20|512.11|509.71|512.21|509.81|512.21|509.81|512.01|509.61|0
1650962850000|2022-04-26 08:47:30|512.11|509.71|512.01|509.61|512.11|509.71|511.91|509.51|0
1650962860000|2022-04-26 08:47:40|511.6|509.2|511.5|509.1|511.6|509.2|511.5|509.1|0
1650962870000|2022-04-26 08:47:50|511.3|508.9|510.99|508.59|511.3|508.9|510.99|508.59|0
1650962880000|2022-04-26 08:48:00|510.89|508.49|510.38|507.98|510.89|508.49|510.38|507.98|0
1650962890000|2022-04-26 08:48:10|510.79|508.39|511.2|508.8|511.3|508.9|510.69|508.29|0
1650962900000|2022-04-26 08:48:20|511.1|508.7|510.79|508.39|511.1|508.7|510.79|508.39|0
1650962910000|2022-04-26 08:48:30|510.99|508.59|511.4|509|511.4|509|510.99|508.59|0
1650962920000|2022-04-26 08:48:40|511.2|508.8|511.6|509.2|511.6|509.2|511.2|508.8|0
1650962930000|2022-04-26 08:48:50|511.4|509|511.6|509.2|511.6|509.2|511.4|509|0
1650962940000|2022-04-26 08:49:00|511.91|509.51|511.91|509.51|512.01|509.61|511.91|509.51|0
1650962950000|2022-04-26 08:49:10|511.8|509.4|511.6|509.2|511.8|509.4|511.5|509.1|0
1650962960000|2022-04-26 08:49:20|511.4|509|511.6|509.2|511.6|509.2|511.4|509|0
1650962970000|2022-04-26 08:49:30|511.8|509.4|511.6|509.2|511.8|509.4|511.4|509|0
1650962980000|2022-04-26 08:49:40|511.71|509.31|511.8|509.4|511.8|509.4|511.71|509.31|0
1650962990000|2022-04-26 08:49:50|512.11|509.71|512.11|509.71|512.11|509.71|512.01|509.61|0
1650963000000|2022-04-26 08:50:00|512.01|509.61|512.01|509.61|512.01|509.61|511.8|509.4|0
1650963010000|2022-04-26 08:50:10|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1650963020000|2022-04-26 08:50:20|512.01|509.61|512.01|509.61|512.01|509.61|511.91|509.51|0
1650963030000|2022-04-26 08:50:30|511.8|509.4|511.5|509.1|511.8|509.4|511.5|509.1|0
1650963040000|2022-04-26 08:50:40|511.4|509|511.5|509.1|511.5|509.1|511.4|509|0
1650963050000|2022-04-26 08:50:50|511.91|509.51|511.8|509.4|512.01|509.61|511.8|509.4|0
1650963060000|2022-04-26 08:51:00|512.11|509.71|512.32|509.92|512.41|510.01|512.11|509.71|0
1650963070000|2022-04-26 08:51:10|512.21|509.81|512.11|509.71|512.32|509.92|512.11|509.71|0
1650963080000|2022-04-26 08:51:20|511.8|509.4|512.21|509.81|512.21|509.81|511.8|509.4|0
1650963090000|2022-04-26 08:51:30|512.62|510.22|512.72|510.32|512.72|510.32|512.62|510.22|0
1650963100000|2022-04-26 08:51:40|512.62|510.22|512.52|510.12|512.62|510.22|512.52|510.12|0
1650963110000|2022-04-26 08:51:50|512.62|510.22|512.32|509.92|512.62|510.22|512.21|509.81|0
1650963120000|2022-04-26 08:52:00|512.21|509.81|511.6|509.2|512.21|509.81|511.6|509.2|0
1650963130000|2022-04-26 08:52:10|511.19|508.79|510.79|508.39|511.19|508.79|510.79|508.39|0
1650963140000|2022-04-26 08:52:20|510.99|508.59|510.79|508.39|510.99|508.59|510.79|508.39|0
1650963150000|2022-04-26 08:52:30|510.99|508.59|510.79|508.39|510.99|508.59|510.79|508.39|0
1650963160000|2022-04-26 08:52:40|510.99|508.59|510.99|508.59|510.99|508.59|510.79|508.39|0
1650963170000|2022-04-26 08:52:50|511.1|508.7|511.19|508.79|511.3|508.9|511.1|508.7|0
1650963180000|2022-04-26 08:53:00|511.4|509|511.3|508.9|511.4|509|511.19|508.79|0
1650963190000|2022-04-26 08:53:10|511.6|509.2|511.8|509.4|511.8|509.4|511.4|509|0
1650963200000|2022-04-26 08:53:20|511.71|509.31|511.6|509.2|511.71|509.31|511.6|509.2|0
1650963210000|2022-04-26 08:53:30|511.19|508.79|510.79|508.39|511.19|508.79|510.79|508.39|0
1650963220000|2022-04-26 08:53:40|510.58|508.18|510.18|507.78|510.58|508.18|510.18|507.78|0
1650963230000|2022-04-26 08:53:50|510.08|507.68|510.18|507.78|510.28|507.88|510.08|507.68|0
1650963240000|2022-04-26 08:54:00|510.08|507.68|509.57|507.17|510.08|507.68|509.57|507.17|0
1650963250000|2022-04-26 08:54:10|509.77|507.37|509.88|507.48|509.98|507.58|509.77|507.37|0
1650963260000|2022-04-26 08:54:20|509.77|507.37|509.98|507.58|509.98|507.58|509.68|507.28|0
1650963270000|2022-04-26 08:54:30|510.08|507.68|510.18|507.78|510.18|507.78|510.08|507.68|0
1650963280000|2022-04-26 08:54:40|510.08|507.68|510.99|508.59|510.99|508.59|510.08|507.68|0
1650963290000|2022-04-26 08:54:50|511.19|508.79|511.5|509.1|511.5|509.1|511.19|508.79|0
1650963300000|2022-04-26 08:55:00|511.19|508.79|511.19|508.79|511.19|508.79|511.1|508.7|0
1650963310000|2022-04-26 08:55:10|510.69|508.29|510.79|508.39|510.79|508.39|510.49|508.09|0
1650963320000|2022-04-26 08:55:20|510.69|508.29|510.58|508.18|510.69|508.29|510.58|508.18|0
1650963330000|2022-04-26 08:55:30|510.79|508.39|510.99|508.59|510.99|508.59|510.79|508.39|0
1650963340000|2022-04-26 08:55:40|511.1|508.7|511.4|509|511.4|509|511.1|508.7|0
1650963350000|2022-04-26 08:55:50|511.7|509.3|511.8|509.4|511.8|509.4|511.6|509.2|0
1650963360000|2022-04-26 08:56:00|511.6|509.2|511.19|508.79|511.6|509.2|511.19|508.79|0
1650963370000|2022-04-26 08:56:10|510.89|508.49|511.19|508.79|511.19|508.79|510.89|508.49|0
1650963380000|2022-04-26 08:56:20|510.99|508.59|511.1|508.7|511.1|508.7|510.99|508.59|0
1650963390000|2022-04-26 08:56:30|510.99|508.59|510.99|508.59|510.99|508.59|510.79|508.39|0
1650963400000|2022-04-26 08:56:40|510.89|508.49|510.79|508.39|510.89|508.49|510.79|508.39|0
1650963410000|2022-04-26 08:56:50|510.58|508.18|510.38|507.98|510.58|508.18|510.38|507.98|0
1650963420000|2022-04-26 08:57:00|510.58|508.18|510.58|508.18|510.79|508.39|510.58|508.18|0
1650963430000|2022-04-26 08:57:10|510.28|507.88|510.08|507.68|510.28|507.88|509.97|507.57|0
1650963440000|2022-04-26 08:57:20|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1650963450000|2022-04-26 08:57:30|509.88|507.48|509.77|507.37|509.88|507.48|509.77|507.37|0
1650963460000|2022-04-26 08:57:40|509.57|507.17|509.57|507.17|509.67|507.27|509.57|507.17|0
1650963470000|2022-04-26 08:57:50|509.37|506.97|509.07|506.67|509.47|507.07|509.07|506.67|0
1650963480000|2022-04-26 08:58:00|508.26|505.86|508.15|505.75|508.76|506.36|508.15|505.75|0
1650963490000|2022-04-26 08:58:10|508.35|505.95|508.15|505.75|508.35|505.95|508.15|505.75|0
1650963500000|2022-04-26 08:58:20|507.95|505.55|508.76|506.36|508.76|506.36|507.95|505.55|0
1650963510000|2022-04-26 08:58:30|508.66|506.26|508.66|506.26|508.66|506.26|508.66|506.26|0
1650963520000|2022-04-26 08:58:40|509.16|506.76|508.96|506.56|509.16|506.76|508.96|506.56|0
1650963530000|2022-04-26 08:58:50|509.07|506.67|509.16|506.76|509.16|506.76|509.07|506.67|0
1650963540000|2022-04-26 08:59:00|509.37|506.97|509.16|506.76|509.37|506.97|509.16|506.76|0
1650963550000|2022-04-26 08:59:10|508.86|506.46|508.15|505.75|508.86|506.46|508.15|505.75|0
1650963560000|2022-04-26 08:59:20|507.95|505.55|507.95|505.55|508.05|505.65|507.95|505.55|0
1650963570000|2022-04-26 08:59:30|507.34|504.94|507.24|504.84|507.34|504.94|507.14|504.74|0
1650963580000|2022-04-26 08:59:40|507.14|504.74|506.73|504.33|507.14|504.74|506.73|504.33|0
1650963590000|2022-04-26 08:59:50|506.94|504.54|506.64|504.24|506.94|504.54|506.64|504.24|0
1650963600000|2022-04-26 09:00:00|506.13|503.73|506.94|504.54|507.04|504.64|506.13|503.73|0
1650963610000|2022-04-26 09:00:10|506.64|504.24|507.34|504.94|507.34|504.94|506.64|504.24|0
1650963620000|2022-04-26 09:00:20|507.54|505.14|507.54|505.14|507.54|505.14|507.44|505.04|0
1650963630000|2022-04-26 09:00:30|507.34|504.94|507.34|504.94|507.44|505.04|507.14|504.74|0
1650963640000|2022-04-26 09:00:40|507.14|504.74|507.34|504.94|507.34|504.94|507.14|504.74|0
1650963650000|2022-04-26 09:00:50|507.54|505.14|507.65|505.25|507.65|505.25|507.54|505.14|0
1650963660000|2022-04-26 09:01:00|507.54|505.14|507.34|504.94|507.54|505.14|507.24|504.84|0
1650963670000|2022-04-26 09:01:10|506.84|504.44|506.73|504.33|506.84|504.44|506.73|504.33|0
1650963680000|2022-04-26 09:01:20|506.53|504.13|506.84|504.44|506.93|504.53|506.53|504.13|0
1650963690000|2022-04-26 09:01:30|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1650963700000|2022-04-26 09:01:40|506.84|504.44|506.93|504.53|506.93|504.53|506.73|504.33|0
1650963710000|2022-04-26 09:01:50|506.84|504.44|506.73|504.33|506.84|504.44|506.53|504.13|0
1650963720000|2022-04-26 09:02:00|506.93|504.53|506.93|504.53|507.04|504.64|506.93|504.53|0
1650963730000|2022-04-26 09:02:10|506.84|504.44|507.34|504.94|507.34|504.94|506.84|504.44|0
1650963740000|2022-04-26 09:02:20|507.54|505.14|507.34|504.94|507.54|505.14|507.34|504.94|0
1650963750000|2022-04-26 09:02:30|507.24|504.84|507.24|504.84|507.34|504.94|507.14|504.74|0
1650963760000|2022-04-26 09:02:40|507.14|504.74|507.24|504.84|507.34|504.94|507.14|504.74|0
1650963770000|2022-04-26 09:02:50|507.34|504.94|507.95|505.55|507.95|505.55|507.34|504.94|0
1650963780000|2022-04-26 09:03:00|507.54|505.14|507.95|505.55|507.95|505.55|507.54|505.14|0
1650963790000|2022-04-26 09:03:10|507.85|505.45|507.44|505.04|507.85|505.45|507.44|505.04|0
1650963800000|2022-04-26 09:03:20|507.14|504.74|506.93|504.53|507.34|504.94|506.93|504.53|0
1650963810000|2022-04-26 09:03:30|507.14|504.74|507.34|504.94|507.34|504.94|507.14|504.74|0
1650963820000|2022-04-26 09:03:40|507.44|505.04|507.14|504.74|507.44|505.04|507.14|504.74|0
1650963830000|2022-04-26 09:03:50|506.93|504.53|506.73|504.33|506.93|504.53|506.73|504.33|0
1650963840000|2022-04-26 09:04:00|506.53|504.13|506.33|503.93|506.53|504.13|506.33|503.93|0
1650963850000|2022-04-26 09:04:10|506.53|504.13|506.53|504.13|506.53|504.13|506.53|504.13|0
1650963860000|2022-04-26 09:04:20|506.73|504.33|507.14|504.74|507.14|504.74|506.73|504.33|0
1650963870000|2022-04-26 09:04:30|507.34|504.94|507.54|505.14|507.54|505.14|507.34|504.94|0
1650963880000|2022-04-26 09:04:40|507.65|505.25|508.35|505.95|508.35|505.95|507.65|505.25|0
1650963890000|2022-04-26 09:04:50|508.25|505.85|508.35|505.95|508.35|505.95|508.25|505.85|0
1650963900000|2022-04-26 09:05:00|508.55|506.15|508.35|505.95|508.55|506.15|508.35|505.95|0
1650963910000|2022-04-26 09:05:10|508.55|506.15|509.16|506.76|509.16|506.76|508.55|506.15|0
1650963920000|2022-04-26 09:05:20|508.96|506.56|508.96|506.56|508.96|506.56|508.76|506.36|0
1650963930000|2022-04-26 09:05:30|509.16|506.76|509.36|506.96|509.36|506.96|509.16|506.76|0
1650963940000|2022-04-26 09:05:40|509.16|506.76|509.36|506.96|509.36|506.96|509.16|506.76|0
1650963960000|2022-04-26 09:06:00|509.57|507.17|509.47|507.07|509.67|507.27|509.47|507.07|0
1650963970000|2022-04-26 09:06:10|509.67|507.27|509.57|507.17|509.67|507.27|509.57|507.17|0
1650963980000|2022-04-26 09:06:20|508.96|506.56|508.76|506.36|508.96|506.56|508.76|506.36|0
1650963990000|2022-04-26 09:06:30|508.86|506.46|508.76|506.36|508.96|506.56|508.76|506.36|0
1650964000000|2022-04-26 09:06:40|508.46|506.06|508.66|506.26|508.66|506.26|508.35|505.95|0
1650964010000|2022-04-26 09:06:50|508.76|506.36|508.86|506.46|508.86|506.46|508.76|506.36|0
1650964020000|2022-04-26 09:07:00|508.76|506.36|508.76|506.36|508.76|506.36|508.55|506.15|0
1650964030000|2022-04-26 09:07:10|508.55|506.15|508.05|505.65|508.55|506.15|507.85|505.45|0
1650964040000|2022-04-26 09:07:20|507.94|505.54|507.94|505.54|507.94|505.54|507.94|505.54|0
1650964050000|2022-04-26 09:07:30|507.54|505.14|507.34|504.94|507.54|505.14|507.34|504.94|0
1650964060000|2022-04-26 09:07:40|507.44|505.04|506.73|504.33|507.44|505.04|506.73|504.33|0
1650964070000|2022-04-26 09:07:50|506.84|504.44|506.33|503.93|506.84|504.44|506.33|503.93|0
1650964080000|2022-04-26 09:08:00|506.53|504.13|506.43|504.03|506.53|504.13|506.43|504.03|0
1650964090000|2022-04-26 09:08:10|506.12|503.72|505.32|502.92|506.12|503.72|505.32|502.92|0
1650964100000|2022-04-26 09:08:20|505.62|503.22|505.72|503.32|505.72|503.32|505.62|503.22|0
1650964110000|2022-04-26 09:08:30|505.52|503.12|505.32|502.92|505.52|503.12|505.32|502.92|0
1650964120000|2022-04-26 09:08:40|505.72|503.32|505.52|503.12|505.72|503.32|505.52|503.12|0
1650964130000|2022-04-26 09:08:50|505.72|503.32|506.23|503.83|506.23|503.83|505.72|503.32|0
1650964140000|2022-04-26 09:09:00|506.33|503.93|506.73|504.33|506.73|504.33|506.33|503.93|0
1650964150000|2022-04-26 09:09:10|506.53|504.13|506.73|504.33|506.73|504.33|506.53|504.13|0
1650964160000|2022-04-26 09:09:20|506.93|504.53|506.73|504.33|506.93|504.53|506.43|504.03|0
1650964170000|2022-04-26 09:09:30|506.53|504.13|506.33|503.93|506.53|504.13|506.33|503.93|0
1650964180000|2022-04-26 09:09:40|506.53|504.13|506.53|504.13|506.53|504.13|506.43|504.03|0
1650964190000|2022-04-26 09:09:50|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1650964200000|2022-04-26 09:10:00|506.53|504.13|506.53|504.13|506.53|504.13|506.53|504.13|0
1650964210000|2022-04-26 09:10:10|506.12|503.72|506.12|503.72|506.12|503.72|506.12|503.72|0
1650964220000|2022-04-26 09:10:20|505.82|503.42|505.52|503.12|505.82|503.42|505.52|503.12|0
1650964230000|2022-04-26 09:10:30|505.62|503.22|505.72|503.32|505.72|503.32|505.62|503.22|0
1650964240000|2022-04-26 09:10:40|506.03|503.63|506.12|503.72|506.12|503.72|506.03|503.63|0
1650964250000|2022-04-26 09:10:50|506.33|503.93|506.12|503.72|506.43|504.03|506.12|503.72|0
1650964260000|2022-04-26 09:11:00|506.53|504.13|506.53|504.13|506.53|504.13|506.53|504.13|0
1650964270000|2022-04-26 09:11:10|506.32|503.92|506.53|504.13|506.53|504.13|505.92|503.52|0
1650964280000|2022-04-26 09:11:20|506.43|504.03|506.32|503.92|506.43|504.03|506.32|503.92|0
1650964290000|2022-04-26 09:11:30|506.53|504.13|506.23|503.83|506.53|504.13|506.12|503.72|0
1650964300000|2022-04-26 09:11:40|506.12|503.72|506.32|503.92|506.32|503.92|506.12|503.72|0
1650964310000|2022-04-26 09:11:50|506.83|504.43|506.63|504.23|506.83|504.43|506.43|504.03|0
1650964320000|2022-04-26 09:12:00|506.73|504.33|507.34|504.94|507.34|504.94|506.53|504.13|0
1650964330000|2022-04-26 09:12:10|507.24|504.84|507.13|504.73|507.24|504.84|507.13|504.73|0
1650964340000|2022-04-26 09:12:20|507.34|504.94|507.85|505.45|507.85|505.45|507.34|504.94|0
1650964350000|2022-04-26 09:12:30|507.94|505.54|508.05|505.65|508.05|505.65|507.85|505.45|0
1650964360000|2022-04-26 09:12:40|507.85|505.45|507.94|505.54|508.15|505.75|507.85|505.45|0
1650964370000|2022-04-26 09:12:50|508.05|505.65|507.94|505.54|508.05|505.65|507.94|505.54|0
1650964380000|2022-04-26 09:13:00|507.85|505.45|508.15|505.75|508.15|505.75|507.85|505.45|0
1650964390000|2022-04-26 09:13:10|507.94|505.54|507.34|504.94|508.05|505.65|507.34|504.94|0
1650964400000|2022-04-26 09:13:20|507.13|504.73|507.13|504.73|507.13|504.73|506.93|504.53|0
1650964410000|2022-04-26 09:13:30|507.24|504.84|507.04|504.64|507.24|504.84|507.04|504.64|0
1650964420000|2022-04-26 09:13:40|507.13|504.73|506.53|504.13|507.13|504.73|506.53|504.13|0
1650964430000|2022-04-26 09:13:50|506.32|503.92|506.53|504.13|506.53|504.13|506.32|503.92|0
1650964440000|2022-04-26 09:14:00|507.44|505.04|507.94|505.54|508.05|505.65|507.44|505.04|0
1650964450000|2022-04-26 09:14:10|507.74|505.34|507.34|504.94|507.85|505.45|507.24|504.84|0
1650964460000|2022-04-26 09:14:20|507.44|505.04|507.34|504.94|507.44|505.04|507.34|504.94|0
1650964470000|2022-04-26 09:14:30|507.13|504.73|507.34|504.94|507.34|504.94|507.13|504.73|0
1650964480000|2022-04-26 09:14:40|507.13|504.73|507.34|504.94|507.34|504.94|507.13|504.73|0
1650964490000|2022-04-26 09:14:50|507.44|505.04|507.44|505.04|507.44|505.04|507.34|504.94|0
1650964500000|2022-04-26 09:15:00|507.34|504.94|507.54|505.14|507.54|505.14|507.34|504.94|0
1650964510000|2022-04-26 09:15:10|507.74|505.34|507.74|505.34|507.74|505.34|507.74|505.34|0
1650964520000|2022-04-26 09:15:20|507.64|505.24|507.74|505.34|507.74|505.34|507.54|505.14|0
1650964530000|2022-04-26 09:15:30|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1650964540000|2022-04-26 09:15:40|507.94|505.54|508.25|505.85|508.35|505.95|507.94|505.54|0
1650964550000|2022-04-26 09:15:50|508.35|505.95|508.75|506.35|508.75|506.35|508.35|505.95|0
1650964560000|2022-04-26 09:16:00|508.86|506.46|508.45|506.05|508.86|506.46|508.45|506.05|0
1650964570000|2022-04-26 09:16:10|508.66|506.26|508.75|506.35|508.75|506.35|508.66|506.26|0
1650964580000|2022-04-26 09:16:20|508.95|506.55|508.35|505.95|508.95|506.55|508.35|505.95|0
1650964590000|2022-04-26 09:16:30|508.45|506.05|507.94|505.54|508.45|506.05|507.94|505.54|0
1650964600000|2022-04-26 09:16:40|507.74|505.34|507.84|505.44|507.94|505.54|507.74|505.34|0
1650964610000|2022-04-26 09:16:50|507.74|505.34|507.64|505.24|507.74|505.34|507.64|505.24|0
1650964620000|2022-04-26 09:17:00|507.74|505.34|507.54|505.14|507.74|505.34|507.33|504.93|0
1650964630000|2022-04-26 09:17:10|507.44|505.04|507.44|505.04|507.44|505.04|507.33|504.93|0
1650964640000|2022-04-26 09:17:20|507.33|504.93|507.54|505.14|507.54|505.14|507.33|504.93|0
1650964650000|2022-04-26 09:17:30|507.64|505.24|507.74|505.34|507.74|505.34|507.64|505.24|0
1650964660000|2022-04-26 09:17:40|507.54|505.14|507.33|504.93|507.54|505.14|507.33|504.93|0
1650964670000|2022-04-26 09:17:50|507.24|504.84|507.33|504.93|507.33|504.93|507.24|504.84|0
1650964680000|2022-04-26 09:18:00|507.13|504.73|506.93|504.53|507.24|504.84|506.93|504.53|0
1650964690000|2022-04-26 09:18:10|507.13|504.73|506.93|504.53|507.13|504.73|506.93|504.53|0
1650964700000|2022-04-26 09:18:20|507.24|504.84|507.44|505.04|507.74|505.34|507.24|504.84|0
1650964710000|2022-04-26 09:18:30|507.54|505.14|507.74|505.34|507.74|505.34|507.54|505.14|0
1650964720000|2022-04-26 09:18:40|507.64|505.24|507.64|505.24|507.74|505.34|507.64|505.24|0
1650964730000|2022-04-26 09:18:50|507.54|505.14|507.74|505.34|507.84|505.44|507.54|505.14|0
1650964740000|2022-04-26 09:19:00|507.94|505.54|507.94|505.54|507.94|505.54|507.94|505.54|0
1650964750000|2022-04-26 09:19:10|508.05|505.65|507.74|505.34|508.05|505.65|507.74|505.34|0
1650964760000|2022-04-26 09:19:20|507.54|505.14|507.33|504.93|507.54|505.14|507.33|504.93|0
1650964770000|2022-04-26 09:19:30|507.13|504.73|507.54|505.14|507.54|505.14|507.13|504.73|0
1650964780000|2022-04-26 09:19:40|507.44|505.04|507.13|504.73|507.54|505.14|507.13|504.73|0
1650964790000|2022-04-26 09:19:50|507.24|504.84|507.13|504.73|507.24|504.84|507.13|504.73|0
1650964800000|2022-04-26 09:20:00|507.24|504.84|507.33|504.93|507.33|504.93|507.24|504.84|0
1650964810000|2022-04-26 09:20:10|507.54|505.14|507.74|505.34|507.74|505.34|507.54|505.14|0
1650964820000|2022-04-26 09:20:20|507.64|505.24|507.74|505.34|507.74|505.34|507.64|505.24|0
1650964830000|2022-04-26 09:20:30|507.84|505.44|507.94|505.54|507.94|505.54|507.84|505.44|0
1650964840000|2022-04-26 09:20:40|508.05|505.65|508.35|505.95|508.35|505.95|508.05|505.65|0
1650964850000|2022-04-26 09:20:50|508.45|506.05|508.86|506.46|508.86|506.46|508.45|506.05|0
1650964860000|2022-04-26 09:21:00|508.95|506.55|509.06|506.66|509.16|506.76|508.95|506.55|0
1650964870000|2022-04-26 09:21:10|509.16|506.76|509.36|506.96|509.36|506.96|509.16|506.76|0
1650964880000|2022-04-26 09:21:20|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1650964890000|2022-04-26 09:21:30|509.56|507.16|509.56|507.16|509.56|507.16|509.36|506.96|0
1650964910000|2022-04-26 09:21:50|509.36|506.96|509.56|507.16|509.56|507.16|509.36|506.96|0
1650964920000|2022-04-26 09:22:00|509.36|506.96|509.36|506.96|509.36|506.96|509.36|506.96|0
1650964930000|2022-04-26 09:22:10|509.56|507.16|509.26|506.86|509.56|507.16|508.95|506.55|0
1650964940000|2022-04-26 09:22:20|509.56|507.16|509.36|506.96|509.56|507.16|509.36|506.96|0
1650964950000|2022-04-26 09:22:30|509.56|507.16|509.56|507.16|509.67|507.27|509.56|507.16|0
1650964960000|2022-04-26 09:22:40|509.46|507.06|509.16|506.76|509.46|507.06|509.16|506.76|0
1650964970000|2022-04-26 09:22:50|509.36|506.96|509.26|506.86|509.36|506.96|509.26|506.86|0
1650964980000|2022-04-26 09:23:00|509.36|506.96|509.36|506.96|509.36|506.96|509.36|506.96|0
1650964990000|2022-04-26 09:23:10|509.16|506.76|509.16|506.76|509.26|506.86|509.16|506.76|0
1650965000000|2022-04-26 09:23:20|509.26|506.86|509.36|506.96|509.36|506.96|509.26|506.86|0
1650965010000|2022-04-26 09:23:30|509.46|507.06|509.76|507.36|509.76|507.36|509.46|507.06|0
1650965020000|2022-04-26 09:23:40|509.36|506.96|509.36|506.96|509.46|507.06|509.36|506.96|0
1650965030000|2022-04-26 09:23:50|509.46|507.06|509.46|507.06|509.46|507.06|509.36|506.96|0
1650965040000|2022-04-26 09:24:00|509.36|506.96|509.06|506.66|509.36|506.96|509.06|506.66|0
1650965050000|2022-04-26 09:24:10|508.95|506.55|509.06|506.66|509.06|506.66|508.95|506.55|0
1650965060000|2022-04-26 09:24:20|509.16|506.76|508.95|506.55|509.16|506.76|508.95|506.55|0
1650965070000|2022-04-26 09:24:30|509.16|506.76|509.97|507.57|509.97|507.57|509.16|506.76|0
1650965080000|2022-04-26 09:24:40|509.87|507.47|509.97|507.57|509.97|507.57|509.87|507.47|0
1650965090000|2022-04-26 09:24:50|510.17|507.77|510.57|508.17|510.78|508.38|510.17|507.77|0
1650965100000|2022-04-26 09:25:00|510.37|507.97|509.36|506.96|510.37|507.97|509.36|506.96|0
1650965110000|2022-04-26 09:25:10|509.56|507.16|510.27|507.87|510.27|507.87|509.56|507.16|0
1650965120000|2022-04-26 09:25:20|509.97|507.57|509.97|507.57|509.97|507.57|509.87|507.47|0
1650965130000|2022-04-26 09:25:30|510.78|508.38|510.37|507.97|510.78|508.38|510.37|507.97|0
1650965140000|2022-04-26 09:25:40|510.78|508.38|510.98|508.58|510.98|508.58|510.78|508.38|0
1650965150000|2022-04-26 09:25:50|510.78|508.38|510.88|508.48|510.88|508.48|510.78|508.38|0
1650965160000|2022-04-26 09:26:00|511.39|508.99|511.09|508.69|511.39|508.99|511.09|508.69|0
1650965170000|2022-04-26 09:26:10|511.18|508.78|510.37|507.97|511.18|508.78|510.37|507.97|0
1650965180000|2022-04-26 09:26:20|510.17|507.77|510.17|507.77|510.17|507.77|509.97|507.57|0
1650965190000|2022-04-26 09:26:30|509.97|507.57|509.36|506.96|509.97|507.57|509.36|506.96|0
1650965210000|2022-04-26 09:26:50|509.67|507.27|509.56|507.16|509.67|507.27|509.56|507.16|0
1650965220000|2022-04-26 09:27:00|509.67|507.27|509.56|507.16|509.67|507.27|509.56|507.16|0
1650965230000|2022-04-26 09:27:10|509.76|507.36|509.76|507.36|509.76|507.36|509.67|507.27|0
1650965240000|2022-04-26 09:27:20|509.56|507.16|509.36|506.96|509.56|507.16|509.36|506.96|0
1650965250000|2022-04-26 09:27:30|509.56|507.16|509.67|507.27|509.67|507.27|509.56|507.16|0
1650965260000|2022-04-26 09:27:40|509.46|507.06|509.87|507.47|509.97|507.57|509.46|507.06|0
1650965270000|2022-04-26 09:27:50|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1650965280000|2022-04-26 09:28:00|509.76|507.36|509.87|507.47|509.97|507.57|509.76|507.36|0
1650965290000|2022-04-26 09:28:10|509.97|507.57|509.87|507.47|509.97|507.57|509.87|507.47|0
1650965300000|2022-04-26 09:28:20|509.97|507.57|510.17|507.77|510.27|507.87|509.97|507.57|0
1650965310000|2022-04-26 09:28:30|510.57|508.17|510.78|508.38|510.78|508.38|510.57|508.17|0
1650965320000|2022-04-26 09:28:40|510.98|508.58|511.39|508.99|511.59|509.19|510.98|508.58|0
1650965330000|2022-04-26 09:28:50|511.18|508.78|511.39|508.99|511.39|508.99|511.18|508.78|0
1650965340000|2022-04-26 09:29:00|511.29|508.89|510.78|508.38|511.29|508.89|510.78|508.38|0
1650965350000|2022-04-26 09:29:10|510.98|508.58|511.18|508.78|511.18|508.78|510.98|508.58|0
1650965360000|2022-04-26 09:29:20|511.39|508.99|510.98|508.58|511.39|508.99|510.98|508.58|0
1650965370000|2022-04-26 09:29:30|510.88|508.48|510.37|507.97|510.88|508.48|510.37|507.97|0
1650965380000|2022-04-26 09:29:40|510.17|507.77|510.37|507.97|510.37|507.97|510.17|507.77|0
1650965390000|2022-04-26 09:29:50|510.17|507.77|510.27|507.87|510.27|507.87|510.17|507.77|0
1650965400000|2022-04-26 09:30:00|510.17|507.77|510.17|507.77|510.17|507.77|510.17|507.77|0
1650965410000|2022-04-26 09:30:10|510.37|507.97|510.78|508.38|510.78|508.38|510.37|507.97|0
1650965420000|2022-04-26 09:30:20|510.57|508.17|510.27|507.87|510.57|508.17|510.17|507.77|0
1650965430000|2022-04-26 09:30:30|510.37|507.97|510.27|507.87|510.37|507.97|510.27|507.87|0
1650965440000|2022-04-26 09:30:40|510.37|507.97|510.57|508.17|510.57|508.17|510.27|507.87|0
1650965450000|2022-04-26 09:30:50|510.48|508.08|510.48|508.08|510.48|508.08|510.37|507.97|0
1650965460000|2022-04-26 09:31:00|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1650965470000|2022-04-26 09:31:10|510.17|507.77|509.76|507.36|510.17|507.77|509.76|507.36|0
1650965480000|2022-04-26 09:31:20|509.96|507.56|509.76|507.36|509.96|507.56|509.76|507.36|0
1650965490000|2022-04-26 09:31:30|509.56|507.16|509.36|506.96|509.56|507.16|509.36|506.96|0
1650965500000|2022-04-26 09:31:40|509.76|507.36|509.76|507.36|509.76|507.36|509.56|507.16|0
1650965510000|2022-04-26 09:31:50|509.87|507.47|509.66|507.26|509.87|507.47|509.66|507.26|0
1650965520000|2022-04-26 09:32:00|509.56|507.16|509.46|507.06|509.56|507.16|509.46|507.06|0
1650965540000|2022-04-26 09:32:20|509.56|507.16|509.96|507.56|509.96|507.56|509.56|507.16|0
1650965550000|2022-04-26 09:32:30|509.66|507.26|509.26|506.86|509.66|507.26|509.26|506.86|0
1650965560000|2022-04-26 09:32:40|509.15|506.75|509.15|506.75|509.15|506.75|509.15|506.75|0
1650965570000|2022-04-26 09:32:50|508.54|506.14|508.65|506.25|508.65|506.25|508.54|506.14|0
1650965580000|2022-04-26 09:33:00|508.75|506.35|508.54|506.14|508.75|506.35|508.54|506.14|0
1650965590000|2022-04-26 09:33:10|508.45|506.05|508.14|505.74|508.45|506.05|508.14|505.74|0
1650965600000|2022-04-26 09:33:20|508.24|505.84|508.14|505.74|508.24|505.84|508.14|505.74|0
1650965610000|2022-04-26 09:33:30|508.24|505.84|507.33|504.93|508.24|505.84|507.33|504.93|0
1650965620000|2022-04-26 09:33:40|507.64|505.24|507.64|505.24|507.64|505.24|507.53|505.13|0
1650965630000|2022-04-26 09:33:50|507.53|505.13|507.64|505.24|507.64|505.24|507.53|505.13|0
1650965640000|2022-04-26 09:34:00|507.33|504.93|507.73|505.33|507.73|505.33|507.33|504.93|0
1650965650000|2022-04-26 09:34:10|508.14|505.74|507.73|505.33|508.14|505.74|507.73|505.33|0
1650965660000|2022-04-26 09:34:20|507.84|505.44|507.73|505.33|507.84|505.44|507.73|505.33|0
1650965670000|2022-04-26 09:34:30|507.84|505.44|508.75|506.35|508.75|506.35|507.84|505.44|0
1650965680000|2022-04-26 09:34:40|508.65|506.25|508.95|506.55|508.95|506.55|508.65|506.25|0
1650965690000|2022-04-26 09:34:50|508.85|506.45|508.54|506.14|508.85|506.45|508.54|506.14|0
1650965700000|2022-04-26 09:35:00|508.75|506.35|508.54|506.14|508.95|506.55|508.54|506.14|0
1650965710000|2022-04-26 09:35:10|508.34|505.94|508.54|506.14|508.54|506.14|508.34|505.94|0
1650965720000|2022-04-26 09:35:20|508.45|506.05|508.34|505.94|508.45|506.05|508.34|505.94|0
1650965730000|2022-04-26 09:35:30|508.14|505.74|508.14|505.74|508.14|505.74|508.14|505.74|0
1650965740000|2022-04-26 09:35:40|507.94|505.54|507.94|505.54|507.94|505.54|507.84|505.44|0
1650965750000|2022-04-26 09:35:50|507.84|505.44|507.94|505.54|507.94|505.54|507.73|505.33|0
1650965760000|2022-04-26 09:36:00|507.84|505.44|507.73|505.33|507.84|505.44|507.73|505.33|0
1650965770000|2022-04-26 09:36:10|507.53|505.13|507.13|504.73|507.53|505.13|507.13|504.73|0
1650965780000|2022-04-26 09:36:20|507.33|504.93|507.33|504.93|507.33|504.93|507.33|504.93|0
1650965790000|2022-04-26 09:36:30|507.13|504.73|506.92|504.52|507.13|504.73|506.92|504.52|0
1650965800000|2022-04-26 09:36:40|506.72|504.32|506.72|504.32|506.72|504.32|506.72|504.32|0
1650965810000|2022-04-26 09:36:50|506.83|504.43|506.92|504.52|506.92|504.52|506.72|504.32|0
1650965820000|2022-04-26 09:37:00|507.03|504.63|507.23|504.83|507.23|504.83|507.03|504.63|0
1650965830000|2022-04-26 09:37:10|507.43|505.03|507.64|505.24|507.73|505.33|507.43|505.03|0
1650965840000|2022-04-26 09:37:20|507.53|505.13|507.84|505.44|507.84|505.44|507.53|505.13|0
1650965850000|2022-04-26 09:37:30|508.14|505.74|508.34|505.94|508.34|505.94|508.14|505.74|0
1650965860000|2022-04-26 09:37:40|508.14|505.74|508.45|506.05|508.45|506.05|508.14|505.74|0
1650965870000|2022-04-26 09:37:50|508.34|505.94|508.14|505.74|508.34|505.94|508.14|505.74|0
1650965880000|2022-04-26 09:38:00|508.24|505.84|508.24|505.84|508.34|505.94|508.24|505.84|0
1650965890000|2022-04-26 09:38:10|508.04|505.64|507.64|505.24|508.04|505.64|507.64|505.24|0
1650965900000|2022-04-26 09:38:20|507.43|505.03|507.64|505.24|507.73|505.33|507.43|505.03|0
1650965910000|2022-04-26 09:38:30|508.14|505.74|507.94|505.54|508.14|505.74|507.94|505.54|0
1650965920000|2022-04-26 09:38:40|507.84|505.44|507.73|505.33|507.84|505.44|507.73|505.33|0
1650965930000|2022-04-26 09:38:50|507.84|505.44|507.84|505.44|507.84|505.44|507.73|505.33|0
1650965940000|2022-04-26 09:39:00|507.73|505.33|508.14|505.74|508.14|505.74|507.73|505.33|0
1650965950000|2022-04-26 09:39:10|508.04|505.64|508.34|505.94|508.34|505.94|508.04|505.64|0
1650965960000|2022-04-26 09:39:20|508.14|505.74|508.54|506.14|508.54|506.14|508.14|505.74|0
1650965980000|2022-04-26 09:39:40|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1650965990000|2022-04-26 09:39:50|508.14|505.74|508.34|505.94|508.34|505.94|508.14|505.74|0
1650966000000|2022-04-26 09:40:00|508.45|506.05|508.45|506.05|508.54|506.14|508.34|505.94|0
1650966010000|2022-04-26 09:40:10|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1650966020000|2022-04-26 09:40:20|508.65|506.25|508.74|506.34|508.74|506.34|508.65|506.25|0
1650966030000|2022-04-26 09:40:30|508.85|506.45|509.56|507.16|509.56|507.16|508.85|506.45|0
1650966040000|2022-04-26 09:40:40|509.96|507.56|509.76|507.36|509.96|507.56|509.76|507.36|0
1650966050000|2022-04-26 09:40:50|509.96|507.56|510.07|507.67|510.07|507.67|509.96|507.56|0
1650966060000|2022-04-26 09:41:00|510.37|507.97|510.47|508.07|510.57|508.17|510.37|507.97|0
1650966070000|2022-04-26 09:41:10|509.76|507.36|509.76|507.36|509.96|507.56|509.76|507.36|0
1650966080000|2022-04-26 09:41:20|509.96|507.56|509.76|507.36|509.96|507.56|509.76|507.36|0
1650966090000|2022-04-26 09:41:30|509.56|507.16|509.15|506.75|509.56|507.16|509.15|506.75|0
1650966110000|2022-04-26 09:41:50|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1650966120000|2022-04-26 09:42:00|508.74|506.34|508.65|506.25|508.74|506.34|508.34|505.94|0
1650966140000|2022-04-26 09:42:20|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1650966150000|2022-04-26 09:42:30|508.74|506.34|508.95|506.55|508.95|506.55|508.65|506.25|0
1650966160000|2022-04-26 09:42:40|508.85|506.45|508.95|506.55|508.95|506.55|508.85|506.45|0
1650966170000|2022-04-26 09:42:50|509.05|506.65|509.15|506.75|509.15|506.75|508.95|506.55|0
1650966190000|2022-04-26 09:43:10|508.95|506.55|508.85|506.45|508.95|506.55|508.74|506.34|0
1650966200000|2022-04-26 09:43:20|508.95|506.55|509.05|506.65|509.15|506.75|508.95|506.55|0
1650966210000|2022-04-26 09:43:30|509.15|506.75|509.15|506.75|509.15|506.75|509.15|506.75|0
1650966250000|2022-04-26 09:44:10|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1650966260000|2022-04-26 09:44:20|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1650966270000|2022-04-26 09:44:30|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1650966280000|2022-04-26 09:44:40|509.15|506.75|509.15|506.75|509.15|506.75|509.15|506.75|0
1650966290000|2022-04-26 09:44:50|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1650966300000|2022-04-26 09:45:00|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1650966310000|2022-04-26 09:45:10|508.95|506.55|508.54|506.14|508.95|506.55|508.54|506.14|0
1650966320000|2022-04-26 09:45:20|508.65|506.25|508.74|506.34|508.74|506.34|508.54|506.14|0
1650966330000|2022-04-26 09:45:30|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1650966340000|2022-04-26 09:45:40|508.74|506.34|508.85|506.45|508.85|506.45|508.74|506.34|0
1650966350000|2022-04-26 09:45:50|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1650966360000|2022-04-26 09:46:00|508.85|506.45|508.95|506.55|508.95|506.55|508.74|506.34|0
1650966380000|2022-04-26 09:46:20|508.74|506.34|508.65|506.25|508.74|506.34|508.54|506.14|0
1650966390000|2022-04-26 09:46:30|508.74|506.34|508.85|506.45|508.85|506.45|508.74|506.34|0
1650966400000|2022-04-26 09:46:40|508.95|506.55|508.95|506.55|508.95|506.55|508.74|506.34|0
1650966410000|2022-04-26 09:46:50|508.74|506.34|508.54|506.14|508.95|506.55|508.54|506.14|0
1650966420000|2022-04-26 09:47:00|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1650966430000|2022-04-26 09:47:10|510.16|507.76|510.16|507.76|510.16|507.76|510.16|507.76|0
1650966440000|2022-04-26 09:47:20|509.96|507.56|510.16|507.76|510.16|507.76|509.96|507.56|0
1650966450000|2022-04-26 09:47:30|509.96|507.56|509.76|507.36|509.96|507.56|509.76|507.36|0
1650966460000|2022-04-26 09:47:40|509.66|507.26|509.66|507.26|509.66|507.26|509.66|507.26|0
1650966470000|2022-04-26 09:47:50|509.96|507.56|509.96|507.56|509.96|507.56|509.96|507.56|0
1650966480000|2022-04-26 09:48:00|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1650966500000|2022-04-26 09:48:20|509.55|507.15|509.96|507.56|509.96|507.56|509.55|507.15|0
1650966510000|2022-04-26 09:48:30|510.16|507.76|510.06|507.66|510.27|507.87|510.06|507.66|0
1650966520000|2022-04-26 09:48:40|509.96|507.56|509.96|507.56|509.96|507.56|509.96|507.56|0
1650966530000|2022-04-26 09:48:50|510.16|507.76|509.96|507.56|510.16|507.76|509.96|507.56|0
1650966540000|2022-04-26 09:49:00|510.16|507.76|510.16|507.76|510.16|507.76|510.16|507.76|0
1650966550000|2022-04-26 09:49:10|510.36|507.96|510.57|508.17|510.57|508.17|510.36|507.96|0
1650966560000|2022-04-26 09:49:20|510.77|508.37|510.97|508.57|510.97|508.57|510.77|508.37|0
1650966570000|2022-04-26 09:49:30|511.58|509.18|511.99|509.59|511.99|509.59|511.58|509.18|0
1650966580000|2022-04-26 09:49:40|512.09|509.69|512.09|509.69|512.09|509.69|511.89|509.49|0
1650966590000|2022-04-26 09:49:50|512.4|510|512.6|510.2|512.6|510.2|512.19|509.79|0
1650966600000|2022-04-26 09:50:00|512.5|510.1|512.6|510.2|512.6|510.2|512.5|510.1|0
1650966610000|2022-04-26 09:50:10|512.4|510|512.8|510.4|512.8|510.4|512.19|509.79|0
1650966620000|2022-04-26 09:50:20|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1650966630000|2022-04-26 09:50:30|512.8|510.4|512.8|510.4|513.01|510.61|512.8|510.4|0
1650966640000|2022-04-26 09:50:40|512.6|510.2|512.7|510.3|512.7|510.3|512.4|510|0
1650966650000|2022-04-26 09:50:50|512.6|510.2|512.91|510.51|513.01|510.61|512.6|510.2|0
1650966660000|2022-04-26 09:51:00|512.8|510.4|512.6|510.2|512.8|510.4|512.6|510.2|0
1650966670000|2022-04-26 09:51:10|512.4|510|512.6|510.2|512.6|510.2|512.39|509.99|0
1650966680000|2022-04-26 09:51:20|512.39|509.99|511.99|509.59|512.39|509.99|511.99|509.59|0
1650966690000|2022-04-26 09:51:30|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1650966700000|2022-04-26 09:51:40|511.99|509.59|511.42|509.02|511.99|509.59|511.42|509.02|0
1650966710000|2022-04-26 09:51:50|511.63|509.23|511.63|509.23|511.63|509.23|511.63|509.23|0
1650966720000|2022-04-26 09:52:00|511.94|509.54|511.83|509.43|512.03|509.63|511.83|509.43|0
1650966730000|2022-04-26 09:52:10|511.73|509.33|511.42|509.02|511.73|509.33|511.42|509.02|0
1650966740000|2022-04-26 09:52:20|511.22|508.82|511.22|508.82|511.22|508.82|511.22|508.82|0
1650966750000|2022-04-26 09:52:30|510.81|508.41|510.61|508.21|510.81|508.41|510.61|508.21|0
1650966760000|2022-04-26 09:52:40|510.41|508.01|510.2|507.8|510.41|508.01|510.2|507.8|0
1650966770000|2022-04-26 09:52:50|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1650966780000|2022-04-26 09:53:00|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1650966790000|2022-04-26 09:53:10|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1650966800000|2022-04-26 09:53:20|510.51|508.11|510.61|508.21|510.61|508.21|510.51|508.11|0
1650966810000|2022-04-26 09:53:30|510.51|508.11|510.61|508.21|510.61|508.21|510.51|508.11|0
1650966820000|2022-04-26 09:53:40|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1650966840000|2022-04-26 09:54:00|510.51|508.11|510.81|508.41|510.81|508.41|510.51|508.11|0
1650966850000|2022-04-26 09:54:10|510.61|508.21|510.41|508.01|510.61|508.21|510.41|508.01|0
1650966860000|2022-04-26 09:54:20|510.61|508.21|510.51|508.11|510.61|508.21|510.51|508.11|0
1650966870000|2022-04-26 09:54:30|510.41|508.01|510.51|508.11|510.61|508.21|510.2|507.8|0
1650966880000|2022-04-26 09:54:40|510.61|508.21|510.61|508.21|510.81|508.41|510.61|508.21|0
1650966890000|2022-04-26 09:54:50|510.81|508.41|510.81|508.41|511.02|508.62|510.81|508.41|0
1650966900000|2022-04-26 09:55:00|510.92|508.52|511.42|509.02|511.42|509.02|510.92|508.52|0
1650966910000|2022-04-26 09:55:10|511.63|509.23|511.42|509.02|511.63|509.23|511.42|509.02|0
1650966920000|2022-04-26 09:55:20|511.63|509.23|511.22|508.82|511.63|509.23|511.22|508.82|0
1650966930000|2022-04-26 09:55:30|511.02|508.62|511.02|508.62|511.02|508.62|511.02|508.62|0
1650966940000|2022-04-26 09:55:40|510.81|508.41|510.61|508.21|510.81|508.41|510.61|508.21|0
1650966960000|2022-04-26 09:56:00|510.41|508.01|510.81|508.41|510.81|508.41|510.41|508.01|0
1650966980000|2022-04-26 09:56:20|510.61|508.21|510.2|507.8|510.61|508.21|510.2|507.8|0
1650966990000|2022-04-26 09:56:30|510|507.6|510.11|507.71|510.11|507.71|510|507.6|0
1650967000000|2022-04-26 09:56:40|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1650967010000|2022-04-26 09:56:50|510.11|507.71|510|507.6|510.11|507.71|510|507.6|0
1650967020000|2022-04-26 09:57:00|509.59|507.19|508.89|506.49|509.59|507.19|508.89|506.49|0
1650967030000|2022-04-26 09:57:10|508.78|506.38|508.58|506.18|508.78|506.38|508.58|506.18|0
1650967040000|2022-04-26 09:57:20|508.38|505.98|508.38|505.98|508.68|506.28|508.38|505.98|0
1650967050000|2022-04-26 09:57:30|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1650967060000|2022-04-26 09:57:40|508.38|505.98|508.38|505.98|508.48|506.08|508.38|505.98|0
1650967070000|2022-04-26 09:57:50|508.58|506.18|508.98|506.58|508.98|506.58|508.58|506.18|0
1650967080000|2022-04-26 09:58:00|508.78|506.38|508.98|506.58|508.98|506.58|508.78|506.38|0
1650967090000|2022-04-26 09:58:10|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1650967100000|2022-04-26 09:58:20|508.68|506.28|509.5|507.1|509.5|507.1|508.68|506.28|0
1650967110000|2022-04-26 09:58:30|509.59|507.19|509.9|507.5|510|507.6|509.59|507.19|0
1650967120000|2022-04-26 09:58:40|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1650967130000|2022-04-26 09:58:50|509.5|507.1|509.59|507.19|509.59|507.19|509.5|507.1|0
1650967140000|2022-04-26 09:59:00|509.7|507.3|509.59|507.19|509.8|507.4|509.59|507.19|0
1650967150000|2022-04-26 09:59:10|509.39|506.99|508.98|506.58|509.39|506.99|508.98|506.58|0
1650967160000|2022-04-26 09:59:20|508.78|506.38|508.58|506.18|508.78|506.38|508.58|506.18|0
1650967170000|2022-04-26 09:59:30|508.78|506.38|508.68|506.28|508.89|506.49|508.68|506.28|0
1650967180000|2022-04-26 09:59:40|508.78|506.38|508.98|506.58|508.98|506.58|508.78|506.38|0
1650967200000|2022-04-26 10:00:00|509.19|506.79|509.39|506.99|509.5|507.1|509.19|506.79|0
1650967210000|2022-04-26 10:00:10|509.09|506.69|508.98|506.58|509.19|506.79|508.98|506.58|0
1650967220000|2022-04-26 10:00:20|509.09|506.69|509.39|506.99|509.39|506.99|509.09|506.69|0
1650967230000|2022-04-26 10:00:30|509.19|506.79|509.39|506.99|509.39|506.99|509.19|506.79|0
1650967250000|2022-04-26 10:00:50|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1650967260000|2022-04-26 10:01:00|508.98|506.58|508.78|506.38|508.98|506.58|508.58|506.18|0
1650967270000|2022-04-26 10:01:10|508.28|505.88|508.58|506.18|508.58|506.18|508.17|505.77|0
1650967280000|2022-04-26 10:01:20|508.38|505.98|508.17|505.77|508.38|505.98|507.97|505.57|0
1650967290000|2022-04-26 10:01:30|507.77|505.37|507.36|504.96|507.77|505.37|507.16|504.76|0
1650967300000|2022-04-26 10:01:40|507.26|504.86|507.56|505.16|507.56|505.16|507.26|504.86|0
1650967310000|2022-04-26 10:01:50|507.16|504.76|507.36|504.96|507.36|504.96|507.16|504.76|0
1650967320000|2022-04-26 10:02:00|507.97|505.57|507.97|505.57|507.97|505.57|507.87|505.47|0
1650967330000|2022-04-26 10:02:10|508.07|505.67|508.17|505.77|508.17|505.77|508.07|505.67|0
1650967340000|2022-04-26 10:02:20|508.07|505.67|508.07|505.67|508.17|505.77|508.07|505.67|0
1650967350000|2022-04-26 10:02:30|508.17|505.77|508.17|505.77|508.17|505.77|508.07|505.67|0
1650967360000|2022-04-26 10:02:40|507.77|505.37|507.67|505.27|507.77|505.37|507.67|505.27|0
1650967370000|2022-04-26 10:02:50|507.56|505.16|507.16|504.76|507.56|505.16|507.16|504.76|0
1650967380000|2022-04-26 10:03:00|507.36|504.96|507.06|504.66|507.36|504.96|507.06|504.66|0
1650967390000|2022-04-26 10:03:10|506.96|504.56|506.75|504.35|506.96|504.56|506.55|504.15|0
1650967400000|2022-04-26 10:03:20|506.55|504.15|506.55|504.15|506.75|504.35|506.55|504.15|0
1650967410000|2022-04-26 10:03:30|506.35|503.95|506.55|504.15|506.55|504.15|506.35|503.95|0
1650967420000|2022-04-26 10:03:40|506.75|504.35|506.96|504.56|506.96|504.56|506.75|504.35|0
1650967430000|2022-04-26 10:03:50|506.75|504.35|507.47|505.07|507.56|505.16|506.75|504.35|0
1650967440000|2022-04-26 10:04:00|507.56|505.16|507.77|505.37|507.77|505.37|507.47|505.07|0
1650967450000|2022-04-26 10:04:10|508.17|505.77|508.28|505.88|508.37|505.97|508.07|505.67|0
1650967460000|2022-04-26 10:04:20|507.56|505.16|507.36|504.96|507.56|505.16|507.36|504.96|0
1650967470000|2022-04-26 10:04:30|507.56|505.16|507.36|504.96|507.67|505.27|507.36|504.96|0
1650967480000|2022-04-26 10:04:40|507.56|505.16|507.36|504.96|507.56|505.16|507.36|504.96|0
1650967490000|2022-04-26 10:04:50|507.47|505.07|506.86|504.46|507.47|505.07|506.86|504.46|0
1650967500000|2022-04-26 10:05:00|506.66|504.26|506.75|504.35|506.96|504.56|506.66|504.26|0
1650967510000|2022-04-26 10:05:10|507.26|504.86|507.56|505.16|507.56|505.16|507.26|504.86|0
1650967520000|2022-04-26 10:05:20|507.67|505.27|507.97|505.57|507.97|505.57|507.56|505.16|0
1650967530000|2022-04-26 10:05:30|507.77|505.37|508.58|506.18|508.58|506.18|507.77|505.37|0
1650967550000|2022-04-26 10:05:50|508.48|506.08|508.78|506.38|508.78|506.38|508.48|506.08|0
1650967560000|2022-04-26 10:06:00|508.98|506.58|508.98|506.58|508.98|506.58|508.78|506.38|0
1650967570000|2022-04-26 10:06:10|508.78|506.38|508.28|505.88|508.78|506.38|508.28|505.88|0
1650967580000|2022-04-26 10:06:20|508.58|506.18|508.37|505.97|508.58|506.18|508.37|505.97|0
1650967590000|2022-04-26 10:06:30|508.17|505.77|508.48|506.08|508.48|506.08|508.17|505.77|0
1650967600000|2022-04-26 10:06:40|508.37|505.97|508.58|506.18|508.58|506.18|508.37|505.97|0
1650967610000|2022-04-26 10:06:50|508.78|506.38|508.58|506.18|508.98|506.58|508.58|506.18|0
1650967620000|2022-04-26 10:07:00|508.68|506.28|508.58|506.18|508.68|506.28|508.37|505.97|0
1650967630000|2022-04-26 10:07:10|508.48|506.08|507.97|505.57|508.48|506.08|507.97|505.57|0
1650967640000|2022-04-26 10:07:20|507.76|505.36|507.76|505.36|507.76|505.36|507.76|505.36|0
1650967660000|2022-04-26 10:07:40|507.56|505.16|507.56|505.16|507.56|505.16|507.36|504.96|0
1650967670000|2022-04-26 10:07:50|507.46|505.06|507.56|505.16|507.56|505.16|507.46|505.06|0
1650967680000|2022-04-26 10:08:00|507.67|505.27|508.37|505.97|508.37|505.97|507.67|505.27|0
1650967690000|2022-04-26 10:08:10|508.48|506.08|508.37|505.97|508.48|506.08|508.37|505.97|0
1650967700000|2022-04-26 10:08:20|508.58|506.18|508.37|505.97|508.68|506.28|508.37|505.97|0
1650967710000|2022-04-26 10:08:30|508.17|505.77|508.17|505.77|508.17|505.77|508.17|505.77|0
1650967730000|2022-04-26 10:08:50|508.48|506.08|508.58|506.18|508.58|506.18|508.37|505.97|0
1650967740000|2022-04-26 10:09:00|508.48|506.08|508.48|506.08|508.58|506.18|508.37|505.97|0
1650967750000|2022-04-26 10:09:10|508.58|506.18|508.48|506.08|508.58|506.18|508.48|506.08|0
1650967760000|2022-04-26 10:09:20|508.28|505.88|508.17|505.77|508.28|505.88|508.17|505.77|0
1650967770000|2022-04-26 10:09:30|508.28|505.88|508.37|505.97|508.37|505.97|508.17|505.77|0
1650967780000|2022-04-26 10:09:40|508.58|506.18|508.58|506.18|508.78|506.38|508.58|506.18|0
1650967790000|2022-04-26 10:09:50|508.78|506.38|508.98|506.58|508.98|506.58|508.78|506.38|0
1650967800000|2022-04-26 10:10:00|508.88|506.48|508.68|506.28|508.88|506.48|508.68|506.28|0
1650967810000|2022-04-26 10:10:10|508.58|506.18|508.78|506.38|508.78|506.38|508.58|506.18|0
1650967820000|2022-04-26 10:10:20|508.98|506.58|509.49|507.09|509.49|507.09|508.98|506.58|0
1650967830000|2022-04-26 10:10:30|509.59|507.19|509.59|507.19|509.59|507.19|509.39|506.99|0
1650967840000|2022-04-26 10:10:40|509.79|507.39|510|507.6|510|507.6|509.79|507.39|0
1650967860000|2022-04-26 10:11:00|510.71|508.31|510.91|508.51|510.91|508.51|510.61|508.21|0
1650967870000|2022-04-26 10:11:10|511.01|508.61|511.22|508.82|511.22|508.82|511.01|508.61|0
1650967880000|2022-04-26 10:11:20|511.01|508.61|510.91|508.51|511.01|508.61|510.81|508.41|0
1650967890000|2022-04-26 10:11:30|510.61|508.21|510.61|508.21|510.71|508.31|510.61|508.21|0
1650967900000|2022-04-26 10:11:40|510.51|508.11|510.81|508.41|510.81|508.41|510.51|508.11|0
1650967910000|2022-04-26 10:11:50|510.51|508.11|510.71|508.31|510.71|508.31|510.51|508.11|0
1650967920000|2022-04-26 10:12:00|510.81|508.41|510.81|508.41|510.81|508.41|510.71|508.31|0
1650967930000|2022-04-26 10:12:10|510.71|508.31|510.4|508|510.71|508.31|510.4|508|0
1650967940000|2022-04-26 10:12:20|510.61|508.21|510.2|507.8|510.61|508.21|510.1|507.7|0
1650967950000|2022-04-26 10:12:30|510.1|507.7|510|507.6|510.1|507.7|510|507.6|0
1650967960000|2022-04-26 10:12:40|510.1|507.7|510.2|507.8|510.2|507.8|510|507.6|0
1650967970000|2022-04-26 10:12:50|510.3|507.9|510.2|507.8|510.3|507.9|510.2|507.8|0
1650967980000|2022-04-26 10:13:00|510|507.6|510.3|507.9|510.3|507.9|510|507.6|0
1650967990000|2022-04-26 10:13:10|510.4|508|510.3|507.9|510.51|508.11|510.3|507.9|0
1650968000000|2022-04-26 10:13:20|510.2|507.8|509.79|507.39|510.2|507.8|509.79|507.39|0
1650968010000|2022-04-26 10:13:30|509.69|507.29|509.79|507.39|509.79|507.39|509.59|507.19|0
1650968020000|2022-04-26 10:13:40|509.69|507.29|509.79|507.39|509.79|507.39|509.69|507.29|0
1650968030000|2022-04-26 10:13:50|510|507.6|509.9|507.5|510|507.6|509.79|507.39|0
1650968040000|2022-04-26 10:14:00|510.4|508|510.4|508|510.4|508|510.3|507.9|0
1650968050000|2022-04-26 10:14:10|510.51|508.11|510.4|508|510.51|508.11|510.4|508|0
1650968060000|2022-04-26 10:14:20|510.2|507.8|510.4|508|510.4|508|510|507.6|0
1650968070000|2022-04-26 10:14:30|510.1|507.7|510.1|507.7|510.2|507.8|510.1|507.7|0
1650968080000|2022-04-26 10:14:40|509.99|507.59|509.9|507.5|509.99|507.59|509.9|507.5|0
1650968090000|2022-04-26 10:14:50|510.1|507.7|510.3|507.9|510.3|507.9|509.99|507.59|0
1650968100000|2022-04-26 10:15:00|510.4|508|510.4|508|510.4|508|510.4|508|0
1650968110000|2022-04-26 10:15:10|510.81|508.41|511.01|508.61|511.01|508.61|510.81|508.41|0
1650968130000|2022-04-26 10:15:30|511.21|508.81|511.32|508.92|511.42|509.02|511.21|508.81|0
1650968140000|2022-04-26 10:15:40|511.21|508.81|511.62|509.22|511.62|509.22|511.21|508.81|0
1650968150000|2022-04-26 10:15:50|512.03|509.63|511.82|509.42|512.03|509.63|511.82|509.42|0
1650968160000|2022-04-26 10:16:00|512.43|510.03|512.23|509.83|512.43|510.03|512.23|509.83|0
1650968170000|2022-04-26 10:16:10|512.34|509.94|512.23|509.83|512.34|509.94|512.23|509.83|0
1650968180000|2022-04-26 10:16:20|512.34|509.94|512.43|510.03|512.43|510.03|512.23|509.83|0
1650968190000|2022-04-26 10:16:30|512.84|510.44|512.84|510.44|513.05|510.65|512.84|510.44|0
1650968200000|2022-04-26 10:16:40|512.95|510.55|512.23|509.83|513.05|510.65|512.23|509.83|0
1650968210000|2022-04-26 10:16:50|512.43|510.03|512.43|510.03|512.43|510.03|512.34|509.94|0
1650968220000|2022-04-26 10:17:00|512.34|509.94|513.05|510.65|513.05|510.65|512.34|509.94|0
1650968230000|2022-04-26 10:17:10|512.95|510.55|512.54|510.14|512.95|510.55|512.54|510.14|0
1650968240000|2022-04-26 10:17:20|512.43|510.03|512.64|510.24|512.64|510.24|512.43|510.03|0
1650968250000|2022-04-26 10:17:30|512.84|510.44|512.64|510.24|512.84|510.44|512.64|510.24|0
1650968260000|2022-04-26 10:17:40|512.74|510.34|512.84|510.44|512.84|510.44|512.74|510.34|0
1650968270000|2022-04-26 10:17:50|512.74|510.34|512.43|510.03|512.74|510.34|512.43|510.03|0
1650968280000|2022-04-26 10:18:00|512.64|510.24|512.43|510.03|512.64|510.24|512.43|510.03|0
1650968290000|2022-04-26 10:18:10|512.54|510.14|512.23|509.83|512.54|510.14|512.23|509.83|0
1650968300000|2022-04-26 10:18:20|512.43|510.03|512.64|510.24|512.64|510.24|512.23|509.83|0
1650968310000|2022-04-26 10:18:30|512.43|510.03|513.04|510.64|513.25|510.85|512.43|510.03|0
1650968320000|2022-04-26 10:18:40|513.15|510.75|512.84|510.44|513.15|510.75|512.84|510.44|0
1650968330000|2022-04-26 10:18:50|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1650968340000|2022-04-26 10:19:00|512.95|510.55|513.15|510.75|513.15|510.75|512.95|510.55|0
1650968350000|2022-04-26 10:19:10|513.25|510.85|513.04|510.64|513.25|510.85|513.04|510.64|0
1650968360000|2022-04-26 10:19:20|512.95|510.55|512.43|510.03|512.95|510.55|512.43|510.03|0
1650968380000|2022-04-26 10:19:40|511.82|509.42|512.64|510.24|512.64|510.24|511.82|509.42|0
1650968390000|2022-04-26 10:19:50|512.34|509.94|512.13|509.73|512.34|509.94|512.13|509.73|0
1650968400000|2022-04-26 10:20:00|511.82|509.42|511.93|509.53|512.34|509.94|511.82|509.42|0
1650968410000|2022-04-26 10:20:10|511.62|509.22|511.52|509.12|511.62|509.22|511.42|509.02|0
1650968420000|2022-04-26 10:20:20|511.42|509.02|511.52|509.12|511.52|509.12|511.42|509.02|0
1650968430000|2022-04-26 10:20:30|511.42|509.02|511.62|509.22|511.62|509.22|511.42|509.02|0
1650968440000|2022-04-26 10:20:40|512.13|509.73|512.23|509.83|512.23|509.83|512.03|509.63|0
1650968450000|2022-04-26 10:20:50|511.82|509.42|511.82|509.42|512.03|509.63|511.82|509.42|0
1650968460000|2022-04-26 10:21:00|511.62|509.22|511.32|508.92|511.62|509.22|511.01|508.61|0
1650968470000|2022-04-26 10:21:10|511.42|509.02|511.42|509.02|511.62|509.22|511.42|509.02|0
1650968480000|2022-04-26 10:21:20|511.62|509.22|511.82|509.42|511.82|509.42|511.62|509.22|0
1650968500000|2022-04-26 10:21:40|511.62|509.22|512.03|509.63|512.03|509.63|511.62|509.22|0
1650968510000|2022-04-26 10:21:50|512.43|510.03|512.84|510.44|513.04|510.64|512.43|510.03|0
1650968520000|2022-04-26 10:22:00|512.64|510.24|512.23|509.83|512.64|510.24|512.23|509.83|0
1650968530000|2022-04-26 10:22:10|511.82|509.42|511.82|509.42|512.03|509.63|511.82|509.42|0
1650968540000|2022-04-26 10:22:20|512.03|509.63|511.82|509.42|512.03|509.63|511.82|509.42|0
1650968550000|2022-04-26 10:22:30|511.62|509.22|511.82|509.42|511.82|509.42|511.62|509.22|0
1650968560000|2022-04-26 10:22:40|512.03|509.63|511.82|509.42|512.03|509.63|511.82|509.42|0
1650968570000|2022-04-26 10:22:50|512.03|509.63|512.13|509.73|512.13|509.73|512.03|509.63|0
1650968580000|2022-04-26 10:23:00|512.33|509.93|512.64|510.24|512.64|510.24|512.33|509.93|0
1650968590000|2022-04-26 10:23:10|512.43|510.03|512.43|510.03|512.43|510.03|512.43|510.03|0
1650968600000|2022-04-26 10:23:20|512.23|509.83|512.03|509.63|512.23|509.83|511.93|509.53|0
1650968610000|2022-04-26 10:23:30|511.93|509.53|511.82|509.42|511.93|509.53|511.82|509.42|0
1650968620000|2022-04-26 10:23:40|511.41|509.01|511.62|509.22|511.62|509.22|511.41|509.01|0
1650968630000|2022-04-26 10:23:50|511.82|509.42|512.23|509.83|512.33|509.93|511.82|509.42|0
1650968640000|2022-04-26 10:24:00|512.33|509.93|511.93|509.53|512.43|510.03|511.93|509.53|0
1650968650000|2022-04-26 10:24:10|512.03|509.63|511.93|509.53|512.03|509.63|511.82|509.42|0
1650968660000|2022-04-26 10:24:20|511.82|509.42|512.03|509.63|512.03|509.63|511.82|509.42|0
1650968670000|2022-04-26 10:24:30|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1650968680000|2022-04-26 10:24:40|511.93|509.53|511.82|509.42|512.02|509.62|511.82|509.42|0
1650968690000|2022-04-26 10:24:50|512.13|509.73|512.23|509.83|512.23|509.83|512.13|509.73|0
1650968700000|2022-04-26 10:25:00|512.13|509.73|512.02|509.62|512.13|509.73|512.02|509.62|0
1650968710000|2022-04-26 10:25:10|511.82|509.42|512.13|509.73|512.13|509.73|511.82|509.42|0
1650968720000|2022-04-26 10:25:20|512.23|509.83|511.82|509.42|512.23|509.83|511.82|509.42|0
1650968730000|2022-04-26 10:25:30|512.02|509.62|512.84|510.44|512.84|510.44|512.02|509.62|0
1650968740000|2022-04-26 10:25:40|512.74|510.34|512.84|510.44|512.84|510.44|512.74|510.34|0
1650968750000|2022-04-26 10:25:50|512.64|510.24|512.84|510.44|513.04|510.64|512.64|510.24|0
1650968760000|2022-04-26 10:26:00|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1650968770000|2022-04-26 10:26:10|513.04|510.64|513.04|510.64|513.25|510.85|512.94|510.54|0
1650968780000|2022-04-26 10:26:20|513.65|511.25|513.86|511.46|513.86|511.46|513.65|511.25|0
1650968790000|2022-04-26 10:26:30|513.45|511.05|513.65|511.25|513.65|511.25|513.45|511.05|0
1650968800000|2022-04-26 10:26:40|513.45|511.05|513.15|510.75|513.45|511.05|513.04|510.64|0
1650968810000|2022-04-26 10:26:50|513.04|510.64|513.65|511.25|513.65|511.25|513.04|510.64|0
1650968820000|2022-04-26 10:27:00|513.86|511.46|513.76|511.36|514.06|511.66|513.76|511.36|0
1650968830000|2022-04-26 10:27:10|513.96|511.56|514.17|511.77|514.26|511.86|513.86|511.46|0
1650968840000|2022-04-26 10:27:20|513.65|511.25|513.04|510.64|513.65|511.25|513.04|510.64|0
1650968850000|2022-04-26 10:27:30|512.84|510.44|512.84|510.44|513.04|510.64|512.84|510.44|0
1650968860000|2022-04-26 10:27:40|512.94|510.54|513.04|510.64|513.04|510.64|512.84|510.44|0
1650968870000|2022-04-26 10:27:50|513.65|511.25|513.45|511.05|513.65|511.25|513.45|511.05|0
1650968880000|2022-04-26 10:28:00|513.65|511.25|513.56|511.16|513.65|511.25|513.45|511.05|0
1650968890000|2022-04-26 10:28:10|513.65|511.25|513.25|510.85|513.65|511.25|513.25|510.85|0
1650968900000|2022-04-26 10:28:20|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1650968910000|2022-04-26 10:28:30|513.25|510.85|513.25|510.85|513.25|510.85|513.15|510.75|0
1650968920000|2022-04-26 10:28:40|513.45|511.05|513.15|510.75|513.45|511.05|513.15|510.75|0
1650968930000|2022-04-26 10:28:50|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1650968940000|2022-04-26 10:29:00|513.15|510.75|513.04|510.64|513.15|510.75|513.04|510.64|0
1650968950000|2022-04-26 10:29:10|512.84|510.44|512.63|510.23|512.84|510.44|512.43|510.03|0
1650968970000|2022-04-26 10:29:30|512.43|510.03|512.54|510.14|512.54|510.14|512.33|509.93|0
1650968980000|2022-04-26 10:29:40|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1650968990000|2022-04-26 10:29:50|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1650969000000|2022-04-26 10:30:00|513.04|510.64|513.04|510.64|513.04|510.64|512.84|510.44|0
1650969010000|2022-04-26 10:30:10|513.24|510.84|512.84|510.44|513.24|510.84|512.84|510.44|0
1650969020000|2022-04-26 10:30:20|512.63|510.23|511.82|509.42|512.63|510.23|511.82|509.42|0
1650969030000|2022-04-26 10:30:30|512.02|509.62|511.41|509.01|512.02|509.62|511.41|509.01|0
1650969040000|2022-04-26 10:30:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1650969050000|2022-04-26 10:30:50|511.62|509.22|511.62|509.22|511.62|509.22|511.62|509.22|0
1650969060000|2022-04-26 10:31:00|511.82|509.42|511.21|508.81|511.82|509.42|511.21|508.81|0
1650969070000|2022-04-26 10:31:10|510.91|508.51|511.01|508.61|511.01|508.61|510.8|508.4|0
1650969080000|2022-04-26 10:31:20|511.21|508.81|510.6|508.2|511.21|508.81|510.6|508.2|0
1650969090000|2022-04-26 10:31:30|510.1|507.7|510.19|507.79|510.19|507.79|509.99|507.59|0
1650969100000|2022-04-26 10:31:40|510.6|508.2|510.6|508.2|510.6|508.2|510.4|508|0
1650969110000|2022-04-26 10:31:50|510.4|508|510.4|508|510.4|508|510.4|508|0
1650969120000|2022-04-26 10:32:00|510.3|507.9|510.4|508|510.7|508.3|510.3|507.9|0
1650969130000|2022-04-26 10:32:10|510.5|508.1|511.11|508.71|511.11|508.71|510.4|508|0
1650969140000|2022-04-26 10:32:20|511.01|508.61|511.21|508.81|511.21|508.81|511.01|508.61|0
1650969150000|2022-04-26 10:32:30|511.11|508.71|511.11|508.71|511.21|508.81|511.11|508.71|0
1650969160000|2022-04-26 10:32:40|511.21|508.81|511.01|508.61|511.21|508.81|511.01|508.61|0
1650969170000|2022-04-26 10:32:50|510.8|508.4|510.6|508.2|510.8|508.4|510.6|508.2|0
1650969180000|2022-04-26 10:33:00|510.8|508.4|510.7|508.3|510.8|508.4|510.6|508.2|0
1650969190000|2022-04-26 10:33:10|510.6|508.2|510.6|508.2|510.8|508.4|510.6|508.2|0
1650969200000|2022-04-26 10:33:20|510.4|508|510.91|508.51|510.91|508.51|510.09|507.69|0
1650969210000|2022-04-26 10:33:30|511.01|508.61|511.41|509.01|511.62|509.22|511.01|508.61|0
1650969220000|2022-04-26 10:33:40|511.31|508.91|511.41|509.01|511.41|509.01|511.31|508.91|0
1650969230000|2022-04-26 10:33:50|511.21|508.81|511.41|509.01|511.41|509.01|511.21|508.81|0
1650969240000|2022-04-26 10:34:00|511.62|509.22|511.52|509.12|511.62|509.22|511.52|509.12|0
1650969250000|2022-04-26 10:34:10|511.62|509.22|511.82|509.42|511.82|509.42|511.62|509.22|0
1650969260000|2022-04-26 10:34:20|512.23|509.83|512.13|509.73|512.23|509.83|512.13|509.73|0
1650969270000|2022-04-26 10:34:30|511.72|509.32|511.82|509.42|511.82|509.42|511.72|509.32|0
1650969280000|2022-04-26 10:34:40|511.72|509.32|511.82|509.42|511.82|509.42|511.72|509.32|0
1650969290000|2022-04-26 10:34:50|511.92|509.52|512.23|509.83|512.23|509.83|511.92|509.52|0
1650969300000|2022-04-26 10:35:00|512.13|509.73|512.23|509.83|512.63|510.23|512.13|509.73|0
1650969310000|2022-04-26 10:35:10|512.43|510.03|512.43|510.03|512.43|510.03|512.33|509.93|0
1650969320000|2022-04-26 10:35:20|512.53|510.13|512.23|509.83|512.53|510.13|512.23|509.83|0
1650969330000|2022-04-26 10:35:30|512.63|510.23|512.84|510.44|512.84|510.44|512.63|510.23|0
1650969340000|2022-04-26 10:35:40|512.63|510.23|512.63|510.23|512.84|510.44|512.63|510.23|0
1650969350000|2022-04-26 10:35:50|512.53|510.13|512.23|509.83|512.53|510.13|512.23|509.83|0
1650969360000|2022-04-26 10:36:00|512.13|509.73|511.82|509.42|512.33|509.93|511.82|509.42|0
1650969370000|2022-04-26 10:36:10|511.72|509.32|511.82|509.42|511.82|509.42|511.72|509.32|0
1650969380000|2022-04-26 10:36:20|511.72|509.32|511.61|509.21|511.92|509.52|511.61|509.21|0
1650969390000|2022-04-26 10:36:30|511.21|508.81|511.21|508.81|511.41|509.01|511.21|508.81|0
1650969400000|2022-04-26 10:36:40|511.11|508.71|511|508.6|511.11|508.71|511|508.6|0
1650969410000|2022-04-26 10:36:50|511.11|508.71|511|508.6|511.21|508.81|511|508.6|0
1650969420000|2022-04-26 10:37:00|511.11|508.71|511.21|508.81|511.21|508.81|511.11|508.71|0
1650969430000|2022-04-26 10:37:10|511.41|509.01|511.41|509.01|511.41|509.01|511.41|509.01|0
1650969440000|2022-04-26 10:37:20|511.72|509.32|511.61|509.21|511.72|509.32|511.61|509.21|0
1650969450000|2022-04-26 10:37:30|511.41|509.01|511.61|509.21|511.61|509.21|511.41|509.01|0
1650969460000|2022-04-26 10:37:40|511.41|509.01|511|508.6|511.41|509.01|511|508.6|0
1650969470000|2022-04-26 10:37:50|511.21|508.81|510.8|508.4|511.41|509.01|510.8|508.4|0
1650969480000|2022-04-26 10:38:00|510.7|508.3|510.6|508.2|510.8|508.4|510.6|508.2|0
1650969490000|2022-04-26 10:38:10|510.8|508.4|511.21|508.81|511.41|509.01|510.8|508.4|0
1650969500000|2022-04-26 10:38:20|510.8|508.4|510.6|508.2|510.8|508.4|510.6|508.2|0
1650969510000|2022-04-26 10:38:30|510.5|508.1|510.5|508.1|510.5|508.1|510.5|508.1|0
1650969520000|2022-04-26 10:38:40|510.6|508.2|510.39|507.99|510.6|508.2|510.39|507.99|0
1650969530000|2022-04-26 10:38:50|510.5|508.1|510.6|508.2|510.6|508.2|510.5|508.1|0
1650969540000|2022-04-26 10:39:00|510.7|508.3|510.09|507.69|510.7|508.3|510.09|507.69|0
1650969550000|2022-04-26 10:39:10|510.19|507.79|510.39|507.99|510.39|507.99|510.19|507.79|0
1650969560000|2022-04-26 10:39:20|510.5|508.1|510.39|507.99|510.5|508.1|510.39|507.99|0
1650969570000|2022-04-26 10:39:30|510.91|508.51|510.91|508.51|511|508.6|510.91|508.51|0
1650969580000|2022-04-26 10:39:40|510.8|508.4|511|508.6|511|508.6|510.8|508.4|0
1650969590000|2022-04-26 10:39:50|510.8|508.4|510.91|508.51|511|508.6|510.8|508.4|0
1650969600000|2022-04-26 10:40:00|510.8|508.4|511|508.6|511|508.6|510.8|508.4|0
1650969610000|2022-04-26 10:40:10|510.91|508.51|511.72|509.32|511.72|509.32|510.91|508.51|0
1650969620000|2022-04-26 10:40:20|511.82|509.42|511.52|509.12|511.82|509.42|511.52|509.12|0
1650969630000|2022-04-26 10:40:30|511.82|509.42|512.43|510.03|512.83|510.43|511.82|509.42|0
1650969640000|2022-04-26 10:40:40|512.74|510.34|512.53|510.13|512.74|510.34|512.53|510.13|0
1650969650000|2022-04-26 10:40:50|512.33|509.93|513.04|510.64|513.04|510.64|512.33|509.93|0
1650969660000|2022-04-26 10:41:00|512.83|510.43|512.83|510.43|512.83|510.43|512.63|510.23|0
1650969670000|2022-04-26 10:41:10|512.63|510.23|512.63|510.23|512.63|510.23|512.43|510.03|0
1650969680000|2022-04-26 10:41:20|512.33|509.93|512.22|509.82|512.33|509.93|512.22|509.82|0
1650969690000|2022-04-26 10:41:30|512.02|509.62|511.61|509.21|512.02|509.62|511.61|509.21|0
1650969700000|2022-04-26 10:41:40|511|508.6|511|508.6|511|508.6|511|508.6|0
1650969710000|2022-04-26 10:41:50|511.21|508.81|511|508.6|511.21|508.81|511|508.6|0
1650969720000|2022-04-26 10:42:00|510.6|508.2|509.99|507.59|510.6|508.2|509.99|507.59|0
1650969730000|2022-04-26 10:42:10|509.78|507.38|509.99|507.59|510.09|507.69|509.78|507.38|0
1650969740000|2022-04-26 10:42:20|509.38|506.98|509.69|507.29|509.78|507.38|509.38|506.98|0
1650969750000|2022-04-26 10:42:30|509.99|507.59|509.58|507.18|509.99|507.59|509.58|507.18|0
1650969760000|2022-04-26 10:42:40|509.69|507.29|509.78|507.38|509.99|507.59|509.58|507.18|0
1650969770000|2022-04-26 10:42:50|509.99|507.59|509.89|507.49|509.99|507.59|509.89|507.49|0
1650969780000|2022-04-26 10:43:00|509.99|507.59|510.39|507.99|510.39|507.99|509.78|507.38|0
1650969790000|2022-04-26 10:43:10|510.3|507.9|510.39|507.99|510.6|508.2|510.19|507.79|0
1650969800000|2022-04-26 10:43:20|509.99|507.59|509.99|507.59|509.99|507.59|509.99|507.59|0
1650969810000|2022-04-26 10:43:30|510.19|507.79|510.19|507.79|510.19|507.79|510.19|507.79|0
1650969820000|2022-04-26 10:43:40|509.99|507.59|509.99|507.59|509.99|507.59|509.99|507.59|0
1650969830000|2022-04-26 10:43:50|510.09|507.69|510.39|507.99|510.39|507.99|510.09|507.69|0
1650969840000|2022-04-26 10:44:00|510.5|508.1|510.5|508.1|510.5|508.1|510.5|508.1|0
1650969850000|2022-04-26 10:44:10|510.8|508.4|510.8|508.4|511|508.6|510.8|508.4|0
1650969860000|2022-04-26 10:44:20|510.9|508.5|510.8|508.4|510.9|508.5|510.8|508.4|0
1650969870000|2022-04-26 10:44:30|511|508.6|512.22|509.82|512.22|509.82|511|508.6|0
1650969880000|2022-04-26 10:44:40|512.43|510.03|512.83|510.43|512.83|510.43|512.22|509.82|0
1650969890000|2022-04-26 10:44:50|512.43|510.03|512.63|510.23|512.63|510.23|512.43|510.03|0
1650969900000|2022-04-26 10:45:00|512.43|510.03|512.02|509.62|512.43|510.03|511.82|509.42|0
1650969910000|2022-04-26 10:45:10|512.12|509.72|511.82|509.42|512.12|509.72|511.82|509.42|0
1650969920000|2022-04-26 10:45:20|511.61|509.21|511|508.6|511.61|509.21|511|508.6|0
1650969930000|2022-04-26 10:45:30|511.31|508.91|511.41|509.01|511.41|509.01|511.31|508.91|0
1650969940000|2022-04-26 10:45:40|511.2|508.8|511.41|509.01|511.41|509.01|511.2|508.8|0
1650969950000|2022-04-26 10:45:50|511.51|509.11|511.41|509.01|511.51|509.11|511.41|509.01|0
1650969960000|2022-04-26 10:46:00|511.51|509.11|511.31|508.91|511.51|509.11|511.31|508.91|0
1650969970000|2022-04-26 10:46:10|511.41|509.01|511|508.6|511.41|509.01|510.8|508.4|0
1650969980000|2022-04-26 10:46:20|511.11|508.71|511.2|508.8|511.2|508.8|511.11|508.71|0
1650969990000|2022-04-26 10:46:30|511.51|509.11|511.61|509.21|511.61|509.21|511.51|509.11|0
1650970000000|2022-04-26 10:46:40|511|508.6|511.31|508.91|511.31|508.91|511|508.6|0
1650970010000|2022-04-26 10:46:50|511.2|508.8|511.51|509.11|511.51|509.11|511.2|508.8|0
1650970020000|2022-04-26 10:47:00|511.61|509.21|511.31|508.91|511.61|509.21|511.2|508.8|0
1650970030000|2022-04-26 10:47:10|511.2|508.8|511.2|508.8|511.31|508.91|511.2|508.8|0
1650970040000|2022-04-26 10:47:20|511.41|509.01|511|508.6|511.41|509.01|510.8|508.4|0
1650970050000|2022-04-26 10:47:30|511.11|508.71|511.31|508.91|511.41|509.01|511.11|508.71|0
1650970060000|2022-04-26 10:47:40|511.2|508.8|512.12|509.72|512.12|509.72|511.2|508.8|0
1650970070000|2022-04-26 10:47:50|512.22|509.82|511.92|509.52|512.22|509.82|511.92|509.52|0
1650970080000|2022-04-26 10:48:00|511.81|509.41|511.41|509.01|511.81|509.41|511.41|509.01|0
1650970090000|2022-04-26 10:48:10|511.2|508.8|511.2|508.8|511.31|508.91|511.2|508.8|0
1650970100000|2022-04-26 10:48:20|511.72|509.32|511.31|508.91|511.81|509.41|511.31|508.91|0
1650970110000|2022-04-26 10:48:30|511.51|509.11|511.61|509.21|511.61|509.21|511.41|509.01|0
1650970120000|2022-04-26 10:48:40|511.41|509.01|511.41|509.01|511.61|509.21|511.41|509.01|0
1650970130000|2022-04-26 10:48:50|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1650970140000|2022-04-26 10:49:00|511.31|508.91|511.2|508.8|511.41|509.01|511.2|508.8|0
1650970150000|2022-04-26 10:49:10|511.41|509.01|511.41|509.01|511.51|509.11|511.41|509.01|0
1650970160000|2022-04-26 10:49:20|511.2|508.8|511.61|509.21|511.61|509.21|511.2|508.8|0
1650970170000|2022-04-26 10:49:30|511.41|509.01|511.31|508.91|511.41|509.01|511.31|508.91|0
1650970180000|2022-04-26 10:49:40|511.41|509.01|511.2|508.8|511.51|509.11|511.2|508.8|0
1650970190000|2022-04-26 10:49:50|511.31|508.91|511.61|509.21|511.81|509.41|511.31|508.91|0
1650970200000|2022-04-26 10:50:00|511.72|509.32|511.41|509.01|511.72|509.32|511.41|509.01|0
1650970210000|2022-04-26 10:50:10|511.51|509.11|511.61|509.21|511.61|509.21|511.51|509.11|0
1650970220000|2022-04-26 10:50:20|511.41|509.01|511.2|508.8|511.61|509.21|511.2|508.8|0
1650970230000|2022-04-26 10:50:30|511.31|508.91|511.41|509.01|511.41|509.01|511.31|508.91|0
1650970240000|2022-04-26 10:50:40|511.51|509.11|511.72|509.32|511.72|509.32|511.51|509.11|0
1650970250000|2022-04-26 10:50:50|512.02|509.62|511.72|509.32|512.02|509.62|511.72|509.32|0
1650970260000|2022-04-26 10:51:00|511.61|509.21|512.02|509.62|512.02|509.62|511.61|509.21|0
1650970270000|2022-04-26 10:51:10|511.92|509.52|511.81|509.41|512.02|509.62|511.81|509.41|0
1650970290000|2022-04-26 10:51:30|511.92|509.52|512.02|509.62|512.02|509.62|511.92|509.52|0
1650970300000|2022-04-26 10:51:40|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1650970310000|2022-04-26 10:51:50|512.02|509.62|512.02|509.62|512.12|509.72|511.92|509.52|0
1650970320000|2022-04-26 10:52:00|511.81|509.41|512.02|509.62|512.02|509.62|511.81|509.41|0
1650970330000|2022-04-26 10:52:10|511.92|509.52|511.81|509.41|511.92|509.52|511.81|509.41|0
1650970350000|2022-04-26 10:52:30|511.61|509.21|511.81|509.41|511.81|509.41|511.61|509.21|0
1650970360000|2022-04-26 10:52:40|512.02|509.62|511.72|509.32|512.02|509.62|511.72|509.32|0
1650970370000|2022-04-26 10:52:50|511.61|509.21|511.51|509.11|511.61|509.21|511.51|509.11|0
1650970380000|2022-04-26 10:53:00|511.41|509.01|511.61|509.21|511.61|509.21|511.41|509.01|0
1650970390000|2022-04-26 10:53:10|511.72|509.32|511.61|509.21|511.72|509.32|511.61|509.21|0
1650970400000|2022-04-26 10:53:20|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1650970410000|2022-04-26 10:53:30|511.31|508.91|511.31|508.91|511.31|508.91|511.2|508.8|0
1650970420000|2022-04-26 10:53:40|511.41|509.01|511.2|508.8|511.41|509.01|511.2|508.8|0
1650970430000|2022-04-26 10:53:50|511.41|509.01|511.41|509.01|511.61|509.21|511.41|509.01|0
1650970440000|2022-04-26 10:54:00|511.51|509.11|511.51|509.11|511.51|509.11|511.51|509.11|0
1650970460000|2022-04-26 10:54:20|511.41|509.01|511.41|509.01|511.41|509.01|511.41|509.01|0
1650970470000|2022-04-26 10:54:30|511.2|508.8|512.02|509.62|512.02|509.62|511.2|508.8|0
1650970480000|2022-04-26 10:54:40|512.22|509.82|512.02|509.62|512.22|509.82|512.02|509.62|0
1650970490000|2022-04-26 10:54:50|512.42|510.02|512.53|510.13|512.53|510.13|512.42|510.02|0
1650970500000|2022-04-26 10:55:00|512.63|510.23|512.83|510.43|512.83|510.43|512.63|510.23|0
1650970510000|2022-04-26 10:55:10|512.73|510.33|512.53|510.13|512.73|510.33|512.53|510.13|0
1650970520000|2022-04-26 10:55:20|512.42|510.02|511.61|509.21|512.42|510.02|511.61|509.21|0
1650970530000|2022-04-26 10:55:30|511.71|509.31|511.61|509.21|511.71|509.31|511.61|509.21|0
1650970540000|2022-04-26 10:55:40|511.41|509.01|511.2|508.8|511.41|509.01|511.2|508.8|0
1650970550000|2022-04-26 10:55:50|511.41|509.01|511.31|508.91|511.41|509.01|511.31|508.91|0
1650970560000|2022-04-26 10:56:00|511.41|509.01|511.71|509.31|511.71|509.31|511.41|509.01|0
1650970570000|2022-04-26 10:56:10|511.81|509.41|511.81|509.41|511.81|509.41|511.81|509.41|0
1650970580000|2022-04-26 10:56:20|511.92|509.52|512.42|510.02|512.42|510.02|511.92|509.52|0
1650970600000|2022-04-26 10:56:40|512.63|510.23|512.22|509.82|512.63|510.23|512.22|509.82|0
1650970610000|2022-04-26 10:56:50|512.42|510.02|512.63|510.23|512.63|510.23|512.42|510.02|0
1650970620000|2022-04-26 10:57:00|512.32|509.92|512.22|509.82|512.32|509.92|512.22|509.82|0
1650970630000|2022-04-26 10:57:10|512.02|509.62|512.42|510.02|512.42|510.02|512.02|509.62|0
1650970640000|2022-04-26 10:57:20|512.22|509.82|512.32|509.92|512.32|509.92|512.12|509.72|0
1650970650000|2022-04-26 10:57:30|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1650970660000|2022-04-26 10:57:40|512.01|509.61|512.42|510.02|512.42|510.02|512.01|509.61|0
1650970670000|2022-04-26 10:57:50|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1650970680000|2022-04-26 10:58:00|512.22|509.82|512.42|510.02|512.42|510.02|512.22|509.82|0
1650970690000|2022-04-26 10:58:10|512.22|509.82|512.42|510.02|512.63|510.23|512.22|509.82|0
1650970700000|2022-04-26 10:58:20|512.83|510.43|513.44|511.04|513.44|511.04|512.83|510.43|0
1650970710000|2022-04-26 10:58:30|513.24|510.84|513.64|511.24|513.64|511.24|513.24|510.84|0
1650970720000|2022-04-26 10:58:40|513.85|511.45|513.64|511.24|514.05|511.65|513.64|511.24|0
1650970730000|2022-04-26 10:58:50|513.85|511.45|513.64|511.24|513.85|511.45|513.64|511.24|0
1650970740000|2022-04-26 10:59:00|513.55|511.15|513.24|510.84|513.64|511.24|513.24|510.84|0
1650970750000|2022-04-26 10:59:10|513.44|511.04|513.64|511.24|513.64|511.24|513.44|511.04|0
1650970760000|2022-04-26 10:59:20|513.85|511.45|514.26|511.86|514.26|511.86|513.85|511.45|0
1650970770000|2022-04-26 10:59:30|514.46|512.06|514.46|512.06|514.46|512.06|514.36|511.96|0
1650970780000|2022-04-26 10:59:40|514.56|512.16|513.85|511.45|514.56|512.16|513.85|511.45|0
1650970790000|2022-04-26 10:59:50|514.16|511.76|514.46|512.06|514.46|512.06|514.05|511.65|0
1650970800000|2022-04-26 11:00:00|514.25|511.85|514.46|512.06|514.87|512.47|514.25|511.85|0
1650970810000|2022-04-26 11:00:10|514.66|512.26|514.87|512.47|514.87|512.47|514.46|512.06|0
1650970820000|2022-04-26 11:00:20|515.07|512.67|514.87|512.47|515.07|512.67|514.87|512.47|0
1650970830000|2022-04-26 11:00:30|514.66|512.26|515.07|512.67|515.07|512.67|514.46|512.06|0
1650970840000|2022-04-26 11:00:40|514.87|512.47|514.66|512.26|514.87|512.47|514.46|512.06|0
1650970850000|2022-04-26 11:00:50|514.87|512.47|514.87|512.47|514.87|512.47|514.87|512.47|0
1650970860000|2022-04-26 11:01:00|515.07|512.67|514.87|512.47|515.07|512.67|514.77|512.37|0
1650970870000|2022-04-26 11:01:10|515.18|512.78|515.27|512.87|515.27|512.87|515.18|512.78|0
1650970880000|2022-04-26 11:01:20|515.07|512.67|514.87|512.47|515.07|512.67|514.87|512.47|0
1650970890000|2022-04-26 11:01:30|515.27|512.87|515.07|512.67|515.38|512.98|515.07|512.67|0
1650970900000|2022-04-26 11:01:40|514.87|512.47|514.97|512.57|515.07|512.67|514.87|512.47|0
1650970910000|2022-04-26 11:01:50|515.07|512.67|514.66|512.26|515.07|512.67|514.66|512.26|0
1650970920000|2022-04-26 11:02:00|514.87|512.47|515.89|513.49|515.89|513.49|514.87|512.47|0
1650970930000|2022-04-26 11:02:10|515.58|513.18|515.68|513.28|515.68|513.28|515.58|513.18|0
1650970940000|2022-04-26 11:02:20|516.09|513.69|516.09|513.69|516.09|513.69|515.89|513.49|0
1650970950000|2022-04-26 11:02:30|516.5|514.1|515.68|513.28|516.5|514.1|515.68|513.28|0
1650970960000|2022-04-26 11:02:40|515.79|513.39|515.27|512.87|515.79|513.39|515.27|512.87|0
1650970970000|2022-04-26 11:02:50|515.89|513.49|515.89|513.49|516.09|513.69|515.68|513.28|0
1650970980000|2022-04-26 11:03:00|516.09|513.69|515.89|513.49|516.09|513.69|515.89|513.49|0
1650970990000|2022-04-26 11:03:10|515.68|513.28|516.5|514.1|516.5|514.1|515.68|513.28|0
1650971000000|2022-04-26 11:03:20|516.7|514.3|516.91|514.51|516.91|514.51|516.7|514.3|0
1650971010000|2022-04-26 11:03:30|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1650971020000|2022-04-26 11:03:40|517.32|514.92|517.32|514.92|517.52|515.12|517.32|514.92|0
1650971030000|2022-04-26 11:03:50|517.11|514.71|516.91|514.51|517.11|514.71|516.91|514.51|0
1650971040000|2022-04-26 11:04:00|516.5|514.1|516.29|513.89|516.5|514.1|516.29|513.89|0
1650971050000|2022-04-26 11:04:10|516.5|514.1|516.7|514.3|516.91|514.51|516.5|514.1|0
1650971060000|2022-04-26 11:04:20|516.5|514.1|516.29|513.89|516.5|514.1|516.29|513.89|0
1650971070000|2022-04-26 11:04:30|516.5|514.1|516.91|514.51|516.91|514.51|516.5|514.1|0
1650971080000|2022-04-26 11:04:40|516.7|514.3|516.5|514.1|516.91|514.51|516.5|514.1|0
1650971090000|2022-04-26 11:04:50|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1650971100000|2022-04-26 11:05:00|516.91|514.51|517.11|514.71|517.11|514.71|516.91|514.51|0
1650971110000|2022-04-26 11:05:10|517.32|514.92|517.22|514.82|517.32|514.92|517.22|514.82|0
1650971120000|2022-04-26 11:05:20|517.32|514.92|517.52|515.12|517.72|515.32|517.32|514.92|0
1650971130000|2022-04-26 11:05:30|517.72|515.32|518.34|515.94|518.34|515.94|517.72|515.32|0
1650971140000|2022-04-26 11:05:40|518.13|515.73|517.52|515.12|518.13|515.73|517.52|515.12|0
1650971150000|2022-04-26 11:05:50|517.72|515.32|517.42|515.02|517.72|515.32|517.42|515.02|0
1650971160000|2022-04-26 11:06:00|517.11|514.71|516.91|514.51|517.11|514.71|516.91|514.51|0
1650971170000|2022-04-26 11:06:10|517.11|514.71|516.7|514.3|517.22|514.82|516.7|514.3|0
1650971180000|2022-04-26 11:06:20|517.11|514.71|517.11|514.71|517.11|514.71|517.01|514.61|0
1650971190000|2022-04-26 11:06:30|516.91|514.51|517.11|514.71|517.11|514.71|516.91|514.51|0
1650971200000|2022-04-26 11:06:40|516.91|514.51|517.22|514.82|517.32|514.92|516.91|514.51|0
1650971210000|2022-04-26 11:06:50|516.91|514.51|517.11|514.71|517.11|514.71|516.91|514.51|0
1650971220000|2022-04-26 11:07:00|516.91|514.51|517.11|514.71|517.22|514.82|516.91|514.51|0
1650971230000|2022-04-26 11:07:10|517.22|514.82|517.52|515.12|517.52|515.12|517.22|514.82|0
1650971240000|2022-04-26 11:07:20|517.72|515.32|517.72|515.32|517.72|515.32|517.72|515.32|0
1650971250000|2022-04-26 11:07:30|517.52|515.12|517.93|515.53|517.93|515.53|517.52|515.12|0
1650971260000|2022-04-26 11:07:40|517.72|515.32|517.72|515.32|517.72|515.32|517.72|515.32|0
1650971270000|2022-04-26 11:07:50|518.13|515.73|518.13|515.73|518.13|515.73|517.93|515.53|0
1650971280000|2022-04-26 11:08:00|517.93|515.53|518.13|515.73|518.13|515.73|517.93|515.53|0
1650971290000|2022-04-26 11:08:10|517.93|515.53|517.42|515.02|517.93|515.53|517.42|515.02|0
1650971300000|2022-04-26 11:08:20|517.52|515.12|517.31|514.91|517.52|515.12|517.31|514.91|0
1650971310000|2022-04-26 11:08:30|517.11|514.71|517.11|514.71|517.11|514.71|516.91|514.51|0
1650971320000|2022-04-26 11:08:40|517.22|514.82|517.42|515.02|517.42|515.02|517.22|514.82|0
1650971330000|2022-04-26 11:08:50|517.22|514.82|517.22|514.82|517.22|514.82|517.11|514.71|0
1650971340000|2022-04-26 11:09:00|517.31|514.91|517.22|514.82|517.31|514.91|517.22|514.82|0
1650971350000|2022-04-26 11:09:10|517.11|514.71|517.52|515.12|517.52|515.12|517.11|514.71|0
1650971360000|2022-04-26 11:09:20|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1650971370000|2022-04-26 11:09:30|517.22|514.82|517.31|514.91|517.31|514.91|517.11|514.71|0
1650971380000|2022-04-26 11:09:40|517.22|514.82|517.01|514.61|517.22|514.82|516.91|514.51|0
1650971390000|2022-04-26 11:09:50|516.91|514.51|516.7|514.3|517.01|514.61|516.7|514.3|0
1650971400000|2022-04-26 11:10:00|516.81|514.41|517.11|514.71|517.11|514.71|516.81|514.41|0
1650971410000|2022-04-26 11:10:10|516.91|514.51|516.91|514.51|517.01|514.61|516.91|514.51|0
1650971420000|2022-04-26 11:10:20|517.01|514.61|517.01|514.61|517.11|514.71|517.01|514.61|0
1650971430000|2022-04-26 11:10:30|516.91|514.51|516.91|514.51|516.91|514.51|516.91|514.51|0
1650971450000|2022-04-26 11:10:50|516.81|514.41|516.91|514.51|516.91|514.51|516.7|514.3|0
1650971460000|2022-04-26 11:11:00|516.81|514.41|516.91|514.51|516.91|514.51|516.81|514.41|0
1650971470000|2022-04-26 11:11:10|517.22|514.82|517.31|514.91|517.31|514.91|517.22|514.82|0
1650971480000|2022-04-26 11:11:20|517.42|515.02|517.42|515.02|517.42|515.02|517.31|514.91|0
1650971490000|2022-04-26 11:11:30|517.52|515.12|517.83|515.43|517.83|515.43|517.52|515.12|0
1650971500000|2022-04-26 11:11:40|517.72|515.32|517.62|515.22|517.72|515.32|517.31|514.91|0
1650971510000|2022-04-26 11:11:50|517.72|515.32|517.22|514.82|517.72|515.32|517.11|514.71|0
1650971520000|2022-04-26 11:12:00|517.11|514.71|516.9|514.5|517.11|514.71|516.9|514.5|0
1650971560000|2022-04-26 11:12:40|516.7|514.3|516.7|514.3|516.81|514.41|516.7|514.3|0
1650971580000|2022-04-26 11:13:00|516.5|514.1|516.5|514.1|516.6|514.2|516.5|514.1|0
1650971590000|2022-04-26 11:13:10|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1650971600000|2022-04-26 11:13:20|516.5|514.1|515.68|513.28|516.5|514.1|515.68|513.28|0
1650971610000|2022-04-26 11:13:30|515.47|513.07|515.07|512.67|515.47|513.07|515.07|512.67|0
1650971620000|2022-04-26 11:13:40|515.27|512.87|515.17|512.77|515.27|512.87|515.17|512.77|0
1650971630000|2022-04-26 11:13:50|515.27|512.87|515.07|512.67|515.27|512.87|514.66|512.26|0
1650971640000|2022-04-26 11:14:00|514.66|512.26|514.97|512.57|514.97|512.57|514.66|512.26|0
1650971650000|2022-04-26 11:14:10|515.07|512.67|515.07|512.67|515.07|512.67|514.86|512.46|0
1650971660000|2022-04-26 11:14:20|515.27|512.87|515.27|512.87|515.27|512.87|515.27|512.87|0
1650971670000|2022-04-26 11:14:30|515.17|512.77|515.47|513.07|515.47|513.07|515.17|512.77|0
1650971680000|2022-04-26 11:14:40|515.68|513.28|515.58|513.18|515.68|513.28|515.47|513.07|0
1650971690000|2022-04-26 11:14:50|515.68|513.28|515.88|513.48|515.88|513.48|515.68|513.28|0
1650971700000|2022-04-26 11:15:00|516.09|513.69|516.29|513.89|516.29|513.89|516.09|513.69|0
1650971710000|2022-04-26 11:15:10|516.5|514.1|516.29|513.89|516.5|514.1|516.29|513.89|0
1650971720000|2022-04-26 11:15:20|516.19|513.79|516.19|513.79|516.29|513.89|516.19|513.79|0
1650971730000|2022-04-26 11:15:30|516.09|513.69|516.09|513.69|516.09|513.69|516.09|513.69|0
1650971740000|2022-04-26 11:15:40|516.29|513.89|516.09|513.69|516.29|513.89|516.09|513.69|0
1650971750000|2022-04-26 11:15:50|515.88|513.48|515.99|513.59|515.99|513.59|515.88|513.48|0
1650971760000|2022-04-26 11:16:00|516.09|513.69|515.68|513.28|516.09|513.69|515.47|513.07|0
1650971770000|2022-04-26 11:16:10|515.78|513.38|515.07|512.67|515.78|513.38|515.07|512.67|0
1650971780000|2022-04-26 11:16:20|514.97|512.57|515.27|512.87|515.27|512.87|514.97|512.57|0
1650971790000|2022-04-26 11:16:30|515.47|513.07|515.88|513.48|515.88|513.48|515.47|513.07|0
1650971800000|2022-04-26 11:16:40|515.68|513.28|515.88|513.48|515.88|513.48|515.68|513.28|0
1650971810000|2022-04-26 11:16:50|515.68|513.28|515.68|513.28|515.68|513.28|515.68|513.28|0
1650971820000|2022-04-26 11:17:00|515.47|513.07|515.68|513.28|515.68|513.28|515.47|513.07|0
1650971850000|2022-04-26 11:17:30|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1650971860000|2022-04-26 11:17:40|516.19|513.79|516.49|514.09|516.49|514.09|516.19|513.79|0
1650971870000|2022-04-26 11:17:50|516.7|514.3|516.29|513.89|516.7|514.3|516.29|513.89|0
1650971880000|2022-04-26 11:18:00|516.09|513.69|516.09|513.69|516.09|513.69|516.09|513.69|0
1650971890000|2022-04-26 11:18:10|516.29|513.89|515.68|513.28|516.29|513.89|515.68|513.28|0
1650971900000|2022-04-26 11:18:20|515.88|513.48|516.09|513.69|516.09|513.69|515.88|513.48|0
1650971910000|2022-04-26 11:18:30|515.88|513.48|515.68|513.28|515.88|513.48|515.68|513.28|0
1650971930000|2022-04-26 11:18:50|515.58|513.18|515.47|513.07|515.58|513.18|515.47|513.07|0
1650971940000|2022-04-26 11:19:00|515.68|513.28|515.68|513.28|515.68|513.28|515.68|513.28|0
1650971950000|2022-04-26 11:19:10|515.78|513.38|515.78|513.38|515.78|513.38|515.78|513.38|0
1650971960000|2022-04-26 11:19:20|515.68|513.28|515.99|513.59|515.99|513.59|515.68|513.28|0
1650971970000|2022-04-26 11:19:30|515.88|513.48|515.99|513.59|515.99|513.59|515.88|513.48|0
1650971980000|2022-04-26 11:19:40|515.88|513.48|515.47|513.07|515.88|513.48|515.47|513.07|0
1650971990000|2022-04-26 11:19:50|515.78|513.38|515.68|513.28|515.78|513.38|515.68|513.28|0
1650972000000|2022-04-26 11:20:00|515.58|513.18|515.27|512.87|515.58|513.18|515.27|512.87|0
1650972010000|2022-04-26 11:20:10|515.37|512.97|515.37|512.97|515.37|512.97|515.27|512.87|0
1650972020000|2022-04-26 11:20:20|515.47|513.07|515.68|513.28|515.68|513.28|515.27|512.87|0
1650972030000|2022-04-26 11:20:30|515.78|513.38|515.78|513.38|515.88|513.48|515.78|513.38|0
1650972040000|2022-04-26 11:20:40|515.37|512.97|515.27|512.87|515.37|512.97|515.27|512.87|0
1650972050000|2022-04-26 11:20:50|514.66|512.26|514.45|512.05|514.66|512.26|514.45|512.05|0
1650972060000|2022-04-26 11:21:00|514.66|512.26|514.66|512.26|514.86|512.46|514.66|512.26|0
1650972070000|2022-04-26 11:21:10|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1650972080000|2022-04-26 11:21:20|514.66|512.26|514.45|512.05|514.66|512.26|514.45|512.05|0
1650972090000|2022-04-26 11:21:30|514.35|511.95|514.04|511.64|514.35|511.95|514.04|511.64|0
1650972100000|2022-04-26 11:21:40|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1650972110000|2022-04-26 11:21:50|513.95|511.55|513.84|511.44|514.15|511.75|513.84|511.44|0
1650972120000|2022-04-26 11:22:00|513.64|511.24|513.84|511.44|513.84|511.44|513.64|511.24|0
1650972130000|2022-04-26 11:22:10|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1650972140000|2022-04-26 11:22:20|513.54|511.14|513.23|510.83|513.54|511.14|513.23|510.83|0
1650972150000|2022-04-26 11:22:30|513.34|510.94|513.43|511.03|513.43|511.03|513.33|510.93|0
1650972160000|2022-04-26 11:22:40|513.54|511.14|513.43|511.03|513.54|511.14|513.43|511.03|0
1650972170000|2022-04-26 11:22:50|513.54|511.14|513.33|510.93|513.54|511.14|513.23|510.83|0
1650972180000|2022-04-26 11:23:00|513.23|510.83|513.23|510.83|513.33|510.93|513.23|510.83|0
1650972190000|2022-04-26 11:23:10|513.43|511.03|513.33|510.93|513.43|511.03|513.33|510.93|0
1650972200000|2022-04-26 11:23:20|513.43|511.03|513.54|511.14|513.54|511.14|513.43|511.03|0
1650972210000|2022-04-26 11:23:30|513.43|511.03|513.64|511.24|513.64|511.24|513.43|511.03|0
1650972220000|2022-04-26 11:23:40|513.84|511.44|513.64|511.24|513.84|511.44|513.64|511.24|0
1650972230000|2022-04-26 11:23:50|513.43|511.03|513.64|511.24|513.64|511.24|513.43|511.03|0
1650972240000|2022-04-26 11:24:00|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1650972260000|2022-04-26 11:24:20|513.23|510.83|513.13|510.73|513.23|510.83|513.02|510.62|0
1650972270000|2022-04-26 11:24:30|513.23|510.83|512.82|510.42|513.23|510.83|512.82|510.42|0
1650972280000|2022-04-26 11:24:40|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1650972300000|2022-04-26 11:25:00|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1650972320000|2022-04-26 11:25:20|512.72|510.32|512.72|510.32|512.72|510.32|512.62|510.22|0
1650972330000|2022-04-26 11:25:30|512.82|510.42|513.02|510.62|513.02|510.62|512.82|510.42|0
1650972340000|2022-04-26 11:25:40|512.82|510.42|513.02|510.62|513.02|510.62|512.82|510.42|0
1650972360000|2022-04-26 11:26:00|513.23|510.83|513.23|510.83|513.23|510.83|513.23|510.83|0
1650972370000|2022-04-26 11:26:10|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1650972400000|2022-04-26 11:26:40|513.64|511.24|513.84|511.44|514.04|511.64|513.64|511.24|0
1650972420000|2022-04-26 11:27:00|513.64|511.24|513.43|511.03|513.64|511.24|513.43|511.03|0
1650972430000|2022-04-26 11:27:10|513.33|510.93|513.23|510.83|513.33|510.93|513.23|510.83|0
1650972440000|2022-04-26 11:27:20|513.33|510.93|513.33|510.93|513.33|510.93|513.33|510.93|0
1650972450000|2022-04-26 11:27:30|513.43|511.03|513.33|510.93|513.43|511.03|513.33|510.93|0
1650972460000|2022-04-26 11:27:40|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1650972480000|2022-04-26 11:28:00|513.02|510.62|512.62|510.22|513.02|510.62|512.62|510.22|0
1650972490000|2022-04-26 11:28:10|512.52|510.12|512.62|510.22|512.62|510.22|512.41|510.01|0
1650972500000|2022-04-26 11:28:20|512.41|510.01|512.62|510.22|512.62|510.22|512.41|510.01|0
1650972510000|2022-04-26 11:28:30|512.52|510.12|512.62|510.22|512.62|510.22|512.41|510.01|0
1650972540000|2022-04-26 11:29:00|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1650972550000|2022-04-26 11:29:10|512.93|510.53|512.82|510.42|513.02|510.62|512.82|510.42|0
1650972580000|2022-04-26 11:29:40|512.72|510.32|512.62|510.22|512.72|510.32|512.62|510.22|0
1650972590000|2022-04-26 11:29:50|512.52|510.12|512.82|510.42|512.82|510.42|512.52|510.12|0
1650972600000|2022-04-26 11:30:00|513.02|510.62|512.82|510.42|513.02|510.62|512.82|510.42|0
1650972610000|2022-04-26 11:30:10|512.93|510.53|513.02|510.62|513.02|510.62|512.93|510.53|0
1650972620000|2022-04-26 11:30:20|513.23|510.83|513.43|511.03|513.43|511.03|513.23|510.83|0
1650972630000|2022-04-26 11:30:30|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1650972640000|2022-04-26 11:30:40|513.84|511.44|513.84|511.44|513.84|511.44|513.84|511.44|0
1650972650000|2022-04-26 11:30:50|514.04|511.64|514.45|512.05|514.45|512.05|514.04|511.64|0
1650972660000|2022-04-26 11:31:00|514.25|511.85|514.45|512.05|514.45|512.05|514.25|511.85|0
1650972670000|2022-04-26 11:31:10|514.25|511.85|514.56|512.16|514.56|512.16|514.25|511.85|0
1650972680000|2022-04-26 11:31:20|514.45|512.05|514.04|511.64|514.56|512.16|514.04|511.64|0
1650972690000|2022-04-26 11:31:30|514.25|511.85|514.25|511.85|514.45|512.05|514.25|511.85|0
1650972700000|2022-04-26 11:31:40|514.86|512.46|514.86|512.46|515.06|512.66|514.86|512.46|0
1650972710000|2022-04-26 11:31:50|515.06|512.66|515.27|512.87|515.27|512.87|515.06|512.66|0
1650972720000|2022-04-26 11:32:00|515.06|512.66|514.86|512.46|515.06|512.66|514.86|512.46|0
1650972730000|2022-04-26 11:32:10|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1650972740000|2022-04-26 11:32:20|514.45|512.05|514.25|511.85|514.45|512.05|514.25|511.85|0
1650972750000|2022-04-26 11:32:30|515.06|512.66|515.06|512.66|515.06|512.66|515.06|512.66|0
1650972760000|2022-04-26 11:32:40|515.26|512.86|515.37|512.97|515.47|513.07|515.26|512.86|0
1650972770000|2022-04-26 11:32:50|515.26|512.86|515.47|513.07|515.47|513.07|515.26|512.86|0
1650972780000|2022-04-26 11:33:00|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1650972790000|2022-04-26 11:33:10|514.86|512.46|515.26|512.86|515.37|512.97|514.86|512.46|0
1650972810000|2022-04-26 11:33:30|515.06|512.66|515.06|512.66|515.06|512.66|515.06|512.66|0
1650972820000|2022-04-26 11:33:40|514.96|512.56|514.96|512.56|514.96|512.56|514.86|512.46|0
1650972830000|2022-04-26 11:33:50|514.86|512.46|514.86|512.46|514.96|512.56|514.86|512.46|0
1650972840000|2022-04-26 11:34:00|514.65|512.25|514.45|512.05|514.65|512.25|514.45|512.05|0
1650972850000|2022-04-26 11:34:10|514.65|512.25|515.06|512.66|515.06|512.66|514.65|512.25|0
1650972860000|2022-04-26 11:34:20|514.86|512.46|515.26|512.86|515.26|512.86|514.86|512.46|0
1650972870000|2022-04-26 11:34:30|515.06|512.66|515.26|512.86|515.26|512.86|515.06|512.66|0
1650972880000|2022-04-26 11:34:40|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1650972900000|2022-04-26 11:35:00|515.57|513.17|515.06|512.66|515.57|513.17|515.06|512.66|0
1650972910000|2022-04-26 11:35:10|514.96|512.56|515.47|513.07|515.47|513.07|514.96|512.56|0
1650972920000|2022-04-26 11:35:20|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1650972930000|2022-04-26 11:35:30|515.17|512.77|515.47|513.07|515.47|513.07|515.17|512.77|0
1650972940000|2022-04-26 11:35:40|515.37|512.97|516.08|513.68|516.08|513.68|515.37|512.97|0
1650972950000|2022-04-26 11:35:50|516.19|513.79|516.19|513.79|516.19|513.79|516.08|513.68|0
1650972960000|2022-04-26 11:36:00|516.08|513.68|516.08|513.68|516.08|513.68|515.88|513.48|0
1650972970000|2022-04-26 11:36:10|516.28|513.88|516.08|513.68|516.28|513.88|516.08|513.68|0
1650972990000|2022-04-26 11:36:30|516.19|513.79|516.28|513.88|516.28|513.88|516.19|513.79|0
1650973000000|2022-04-26 11:36:40|516.49|514.09|516.28|513.88|516.49|514.09|516.28|513.88|0
1650973010000|2022-04-26 11:36:50|516.49|514.09|516.28|513.88|516.49|514.09|516.28|513.88|0
1650973020000|2022-04-26 11:37:00|515.88|513.48|515.88|513.48|515.88|513.48|515.78|513.38|0
1650973030000|2022-04-26 11:37:10|516.08|513.68|516.39|513.99|516.39|513.99|516.08|513.68|0
1650973040000|2022-04-26 11:37:20|516.49|514.09|516.69|514.29|516.9|514.5|516.49|514.09|0
1650973050000|2022-04-26 11:37:30|516.8|514.4|517.1|514.7|517.1|514.7|516.8|514.4|0
1650973060000|2022-04-26 11:37:40|517.51|515.11|517.71|515.31|517.71|515.31|517.51|515.11|0
1650973070000|2022-04-26 11:37:50|517.51|515.11|517.71|515.31|517.71|515.31|517.51|515.11|0
1650973080000|2022-04-26 11:38:00|518.33|515.93|518.74|516.34|518.74|516.34|518.33|515.93|0
1650973090000|2022-04-26 11:38:10|518.33|515.93|518.12|515.72|518.33|515.93|518.12|515.72|0
1650973100000|2022-04-26 11:38:20|518.33|515.93|518.74|516.34|518.74|516.34|518.33|515.93|0
1650973110000|2022-04-26 11:38:30|518.64|516.24|518.12|515.72|518.64|516.24|518.12|515.72|0
1650973120000|2022-04-26 11:38:40|517.71|515.31|517.51|515.11|517.92|515.52|517.51|515.11|0
1650973130000|2022-04-26 11:38:50|517.71|515.31|517.31|514.91|517.71|515.31|517.31|514.91|0
1650973140000|2022-04-26 11:39:00|516.9|514.5|517.51|515.11|517.51|515.11|516.9|514.5|0
1650973150000|2022-04-26 11:39:10|517.31|514.91|517.1|514.7|517.31|514.91|516.9|514.5|0
1650973160000|2022-04-26 11:39:20|517.31|514.91|517.1|514.7|517.31|514.91|517.1|514.7|0
1650973170000|2022-04-26 11:39:30|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1650973180000|2022-04-26 11:39:40|517.1|514.7|517|514.6|517.1|514.7|516.9|514.5|0
1650973190000|2022-04-26 11:39:50|516.9|514.5|517.1|514.7|517.1|514.7|516.9|514.5|0
1650973200000|2022-04-26 11:40:00|517.21|514.81|517.92|515.52|517.92|515.52|517.21|514.81|0
1650973210000|2022-04-26 11:40:10|517.71|515.31|517.51|515.11|517.71|515.31|517.51|515.11|0
1650973220000|2022-04-26 11:40:20|517.41|515.01|516.9|514.5|517.41|515.01|516.9|514.5|0
1650973230000|2022-04-26 11:40:30|517.1|514.7|516.69|514.29|517.1|514.7|516.69|514.29|0
1650973240000|2022-04-26 11:40:40|516.8|514.4|516.9|514.5|517.1|514.7|516.8|514.4|0
1650973260000|2022-04-26 11:41:00|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1650973270000|2022-04-26 11:41:10|516.9|514.5|517.1|514.7|517.1|514.7|516.9|514.5|0
1650973280000|2022-04-26 11:41:20|517|514.6|517|514.6|517|514.6|517|514.6|0
1650973290000|2022-04-26 11:41:30|516.9|514.5|516.69|514.29|516.9|514.5|516.49|514.09|0
1650973300000|2022-04-26 11:41:40|516.9|514.5|516.9|514.5|516.9|514.5|516.9|514.5|0
1650973320000|2022-04-26 11:42:00|516.69|514.29|517.3|514.9|517.3|514.9|516.69|514.29|0
1650973330000|2022-04-26 11:42:10|517.1|514.7|517.1|514.7|517.3|514.9|517.1|514.7|0
1650973340000|2022-04-26 11:42:20|517.21|514.81|517.1|514.7|517.21|514.81|517.1|514.7|0
1650973350000|2022-04-26 11:42:30|517.3|514.9|517.3|514.9|517.3|514.9|517.1|514.7|0
1650973360000|2022-04-26 11:42:40|517.41|515.01|517.41|515.01|517.41|515.01|517.3|514.9|0
1650973370000|2022-04-26 11:42:50|517.1|514.7|517.3|514.9|517.3|514.9|517.1|514.7|0
1650973380000|2022-04-26 11:43:00|517.1|514.7|517.51|515.11|517.51|515.11|517.1|514.7|0
1650973390000|2022-04-26 11:43:10|517.41|515.01|517.92|515.52|517.92|515.52|517.41|515.01|0
1650973400000|2022-04-26 11:43:20|517.71|515.31|517.51|515.11|517.71|515.31|517.51|515.11|0
1650973410000|2022-04-26 11:43:30|517.41|515.01|517.51|515.11|517.51|515.11|517.3|514.9|0
1650973420000|2022-04-26 11:43:40|517.3|514.9|517.51|515.11|517.51|515.11|517.3|514.9|0
1650973440000|2022-04-26 11:44:00|517.3|514.9|517.51|515.11|517.51|515.11|517.3|514.9|0
1650973450000|2022-04-26 11:44:10|517.1|514.7|517.3|514.9|517.3|514.9|516.9|514.5|0
1650973460000|2022-04-26 11:44:20|517.1|514.7|517.3|514.9|517.3|514.9|517.1|514.7|0
1650973470000|2022-04-26 11:44:30|517.1|514.7|517.51|515.11|517.51|515.11|517.1|514.7|0
1650973480000|2022-04-26 11:44:40|517.41|515.01|517.3|514.9|517.41|515.01|517.3|514.9|0
1650973500000|2022-04-26 11:45:00|517.1|514.7|517.21|514.81|517.21|514.81|517.1|514.7|0
1650973510000|2022-04-26 11:45:10|517.3|514.9|517.51|515.11|517.51|515.11|517.3|514.9|0
1650973520000|2022-04-26 11:45:20|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1650973530000|2022-04-26 11:45:30|517.1|514.7|516.69|514.29|517.1|514.7|516.69|514.29|0
1650973540000|2022-04-26 11:45:40|516.28|513.88|516.28|513.88|516.28|513.88|516.08|513.68|0
1650973560000|2022-04-26 11:46:00|516.18|513.78|516.08|513.68|516.28|513.88|516.08|513.68|0
1650973580000|2022-04-26 11:46:20|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1650973590000|2022-04-26 11:46:30|515.87|513.47|515.46|513.06|515.87|513.47|515.46|513.06|0
1650973600000|2022-04-26 11:46:40|515.67|513.27|515.57|513.17|515.67|513.27|515.57|513.17|0
1650973610000|2022-04-26 11:46:50|515.46|513.06|515.06|512.66|515.46|513.06|515.06|512.66|0
1650973620000|2022-04-26 11:47:00|515.16|512.76|514.85|512.45|515.16|512.76|514.85|512.45|0
1650973630000|2022-04-26 11:47:10|514.65|512.25|515.06|512.66|515.06|512.66|514.65|512.25|0
1650973640000|2022-04-26 11:47:20|514.85|512.45|515.06|512.66|515.06|512.66|514.85|512.45|0
1650973650000|2022-04-26 11:47:30|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1650973660000|2022-04-26 11:47:40|515.37|512.97|515.26|512.86|515.46|513.06|515.26|512.86|0
1650973670000|2022-04-26 11:47:50|515.37|512.97|515.26|512.86|515.46|513.06|515.26|512.86|0
1650973680000|2022-04-26 11:48:00|515.06|512.66|515.26|512.86|515.26|512.86|515.06|512.66|0
1650973690000|2022-04-26 11:48:10|515.06|512.66|514.85|512.45|515.06|512.66|514.85|512.45|0
1650973700000|2022-04-26 11:48:20|515.06|512.66|514.96|512.56|515.06|512.66|514.96|512.56|0
1650973710000|2022-04-26 11:48:30|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1650973720000|2022-04-26 11:48:40|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1650973730000|2022-04-26 11:48:50|514.44|512.04|514.44|512.04|514.55|512.15|514.44|512.04|0
1650973740000|2022-04-26 11:49:00|514.24|511.84|514.55|512.15|514.55|512.15|514.24|511.84|0
1650973750000|2022-04-26 11:49:10|514.65|512.25|514.55|512.15|514.65|512.25|514.55|512.15|0
1650973760000|2022-04-26 11:49:20|514.44|512.04|514.55|512.15|514.55|512.15|514.44|512.04|0
1650973770000|2022-04-26 11:49:30|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1650973780000|2022-04-26 11:49:40|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1650973790000|2022-04-26 11:49:50|514.44|512.04|514.24|511.84|514.44|512.04|514.24|511.84|0
1650973810000|2022-04-26 11:50:10|513.83|511.43|513.63|511.23|513.83|511.43|513.63|511.23|0
1650973820000|2022-04-26 11:50:20|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650973830000|2022-04-26 11:50:30|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1650973840000|2022-04-26 11:50:40|513.83|511.43|513.53|511.13|513.83|511.43|513.53|511.13|0
1650973850000|2022-04-26 11:50:50|513.42|511.02|513.42|511.02|513.42|511.02|513.42|511.02|0
1650973860000|2022-04-26 11:51:00|513.33|510.93|513.02|510.62|513.33|510.93|513.02|510.62|0
1650973880000|2022-04-26 11:51:20|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1650973890000|2022-04-26 11:51:30|512.61|510.21|512.61|510.21|512.61|510.21|512.61|510.21|0
1650973900000|2022-04-26 11:51:40|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1650973910000|2022-04-26 11:51:50|513.02|510.62|513.02|510.62|513.02|510.62|512.92|510.52|0
1650973920000|2022-04-26 11:52:00|513.22|510.82|513.02|510.62|513.22|510.82|513.02|510.62|0
1650973930000|2022-04-26 11:52:10|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1650973950000|2022-04-26 11:52:30|513.42|511.02|513.63|511.23|513.63|511.23|513.42|511.02|0
1650973960000|2022-04-26 11:52:40|513.42|511.02|513.22|510.82|513.42|511.02|513.22|510.82|0
1650973970000|2022-04-26 11:52:50|513.33|510.93|513.02|510.62|513.33|510.93|513.02|510.62|0
1650973980000|2022-04-26 11:53:00|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1650973990000|2022-04-26 11:53:10|513.02|510.62|513.42|511.02|513.63|511.23|513.02|510.62|0
1650974010000|2022-04-26 11:53:30|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1650974020000|2022-04-26 11:53:40|513.83|511.43|513.63|511.23|513.83|511.43|513.63|511.23|0
1650974030000|2022-04-26 11:53:50|513.42|511.02|513.63|511.23|513.63|511.23|513.42|511.02|0
1650974040000|2022-04-26 11:54:00|513.42|511.02|513.42|511.02|513.42|511.02|513.42|511.02|0
1650974050000|2022-04-26 11:54:10|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1650974060000|2022-04-26 11:54:20|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650974070000|2022-04-26 11:54:30|514.03|511.63|513.83|511.43|514.03|511.63|513.83|511.43|0
1650974080000|2022-04-26 11:54:40|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650974090000|2022-04-26 11:54:50|514.14|511.74|514.14|511.74|514.14|511.74|514.14|511.74|0
1650974100000|2022-04-26 11:55:00|514.24|511.84|514.03|511.63|514.24|511.84|513.83|511.43|0
1650974110000|2022-04-26 11:55:10|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650974120000|2022-04-26 11:55:20|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650974130000|2022-04-26 11:55:30|514.24|511.84|514.24|511.84|514.44|512.04|514.24|511.84|0
1650974140000|2022-04-26 11:55:40|514.03|511.63|513.83|511.43|514.24|511.84|513.83|511.43|0
1650974150000|2022-04-26 11:55:50|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650974160000|2022-04-26 11:56:00|513.94|511.54|513.83|511.43|514.03|511.63|513.83|511.43|0
1650974170000|2022-04-26 11:56:10|513.63|511.23|513.42|511.02|513.63|511.23|513.42|511.02|0
1650974180000|2022-04-26 11:56:20|513.32|510.92|513.02|510.62|513.32|510.92|513.02|510.62|0
1650974190000|2022-04-26 11:56:30|513.22|510.82|513.42|511.02|513.42|511.02|513.22|510.82|0
1650974200000|2022-04-26 11:56:40|513.63|511.23|513.63|511.23|513.63|511.23|513.42|511.02|0
1650974210000|2022-04-26 11:56:50|513.42|511.02|513.63|511.23|513.63|511.23|513.42|511.02|0
1650974220000|2022-04-26 11:57:00|513.83|511.43|514.03|511.63|514.14|511.74|513.83|511.43|0
1650974230000|2022-04-26 11:57:10|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650974240000|2022-04-26 11:57:20|513.63|511.23|514.03|511.63|514.03|511.63|513.63|511.23|0
1650974260000|2022-04-26 11:57:40|513.83|511.43|514.03|511.63|514.03|511.63|513.83|511.43|0
1650974280000|2022-04-26 11:58:00|513.94|511.54|513.83|511.43|514.24|511.84|513.83|511.43|0
1650974300000|2022-04-26 11:58:20|514.03|511.63|514.14|511.74|514.14|511.74|514.03|511.63|0
1650974310000|2022-04-26 11:58:30|514.03|511.63|514.65|512.25|514.65|512.25|514.03|511.63|0
1650974320000|2022-04-26 11:58:40|514.44|512.04|514.44|512.04|514.65|512.25|514.44|512.04|0
1650974330000|2022-04-26 11:58:50|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1650974340000|2022-04-26 11:59:00|514.03|511.63|513.94|511.54|514.24|511.84|513.94|511.54|0
1650974350000|2022-04-26 11:59:10|514.03|511.63|513.63|511.23|514.03|511.63|513.63|511.23|0
1650974360000|2022-04-26 11:59:20|513.42|511.02|512.81|510.41|513.42|511.02|512.81|510.41|0
1650974370000|2022-04-26 11:59:30|512.61|510.21|512.4|510|512.61|510.21|512.4|510|0
1650974380000|2022-04-26 11:59:40|512.61|510.21|512.61|510.21|512.61|510.21|512.4|510|0
1650974390000|2022-04-26 11:59:50|513.01|510.61|512.61|510.21|513.01|510.61|512.61|510.21|0
1650974400000|2022-04-26 12:00:00|512.4|510|512.4|510|512.61|510.21|512.4|510|0
1650974410000|2022-04-26 12:00:10|512.61|510.21|512.31|509.91|512.61|510.21|512.31|509.91|0
1650974420000|2022-04-26 12:00:20|512|509.6|512|509.6|512|509.6|512|509.6|0
1650974430000|2022-04-26 12:00:30|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1650974440000|2022-04-26 12:00:40|512.4|510|512.61|510.21|512.61|510.21|512.2|509.8|0
1650974450000|2022-04-26 12:00:50|512.71|510.31|512.71|510.31|512.71|510.31|512.71|510.31|0
1650974460000|2022-04-26 12:01:00|512.61|510.21|512.4|510|512.81|510.41|512.4|510|0
1650974470000|2022-04-26 12:01:10|512.61|510.21|512.81|510.41|512.81|510.41|512.61|510.21|0
1650974480000|2022-04-26 12:01:20|512.61|510.21|512.81|510.41|512.81|510.41|512.61|510.21|0
1650974490000|2022-04-26 12:01:30|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1650974500000|2022-04-26 12:01:40|513.22|510.82|513.42|511.02|513.42|511.02|513.22|510.82|0
1650974510000|2022-04-26 12:01:50|513.22|510.82|513.12|510.72|513.22|510.82|513.01|510.61|0
1650974520000|2022-04-26 12:02:00|513.01|510.61|513.01|510.61|513.12|510.72|513.01|510.61|0
1650974530000|2022-04-26 12:02:10|513.22|510.82|513.22|510.82|513.42|511.02|513.22|510.82|0
1650974540000|2022-04-26 12:02:20|513.42|511.02|513.42|511.02|513.42|511.02|513.42|511.02|0
1650974550000|2022-04-26 12:02:30|513.22|510.82|513.22|510.82|513.42|511.02|513.22|510.82|0
1650974560000|2022-04-26 12:02:40|513.42|511.02|513.01|510.61|513.42|511.02|513.01|510.61|0
1650974580000|2022-04-26 12:03:00|512.81|510.41|513.12|510.72|513.12|510.72|512.71|510.31|0
1650974590000|2022-04-26 12:03:10|513.01|510.61|513.01|510.61|513.01|510.61|512.81|510.41|0
1650974600000|2022-04-26 12:03:20|513.22|510.82|513.22|510.82|513.22|510.82|513.01|510.61|0
1650974610000|2022-04-26 12:03:30|513.01|510.61|512.2|509.8|513.01|510.61|512.2|509.8|0
1650974620000|2022-04-26 12:03:40|511.79|509.39|511.79|509.39|511.99|509.59|511.79|509.39|0
1650974630000|2022-04-26 12:03:50|511.99|509.59|511.9|509.5|511.99|509.59|511.9|509.5|0
1650974640000|2022-04-26 12:04:00|512.2|509.8|512.4|510|512.61|510.21|512.2|509.8|0
1650974650000|2022-04-26 12:04:10|512.2|509.8|512.4|510|512.4|510|512.2|509.8|0
1650974660000|2022-04-26 12:04:20|513.12|510.72|513.22|510.82|513.22|510.82|513.01|510.61|0
1650974670000|2022-04-26 12:04:30|513.62|511.22|513.83|511.43|513.83|511.43|513.62|511.22|0
1650974680000|2022-04-26 12:04:40|513.62|511.22|514.03|511.63|514.03|511.63|513.62|511.22|0
1650974690000|2022-04-26 12:04:50|514.24|511.84|514.24|511.84|514.24|511.84|514.14|511.74|0
1650974700000|2022-04-26 12:05:00|514.44|512.04|514.14|511.74|514.44|512.04|513.83|511.43|0
1650974710000|2022-04-26 12:05:10|514.03|511.63|513.42|511.02|514.03|511.63|513.42|511.02|0
1650974720000|2022-04-26 12:05:20|513.62|511.22|513.22|510.82|513.62|511.22|513.22|510.82|0
1650974730000|2022-04-26 12:05:30|513.42|511.02|513.62|511.22|513.62|511.22|513.22|510.82|0
1650974740000|2022-04-26 12:05:40|513.73|511.33|513.83|511.43|513.83|511.43|513.73|511.33|0
1650974750000|2022-04-26 12:05:50|513.73|511.33|513.62|511.22|513.83|511.43|513.62|511.22|0
1650974760000|2022-04-26 12:06:00|513.42|511.02|513.83|511.43|513.83|511.43|513.42|511.02|0
1650974770000|2022-04-26 12:06:10|513.73|511.33|513.83|511.43|513.83|511.43|513.73|511.33|0
1650974780000|2022-04-26 12:06:20|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1650974790000|2022-04-26 12:06:30|513.83|511.43|513.53|511.13|514.03|511.63|513.53|511.13|0
1650974800000|2022-04-26 12:06:40|513.42|511.02|513.01|510.61|513.42|511.02|513.01|510.61|0
1650974820000|2022-04-26 12:07:00|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1650974830000|2022-04-26 12:07:10|513.42|511.02|513.62|511.22|513.62|511.22|513.42|511.02|0
1650974840000|2022-04-26 12:07:20|513.83|511.43|513.62|511.22|513.83|511.43|513.62|511.22|0
1650974850000|2022-04-26 12:07:30|513.83|511.43|514.23|511.83|514.23|511.83|513.83|511.43|0
1650974860000|2022-04-26 12:07:40|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1650974870000|2022-04-26 12:07:50|514.54|512.14|514.64|512.24|514.64|512.24|514.54|512.14|0
1650974890000|2022-04-26 12:08:10|514.23|511.83|513.62|511.22|514.23|511.83|513.62|511.22|0
1650974900000|2022-04-26 12:08:20|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1650974910000|2022-04-26 12:08:30|513.01|510.61|513.42|511.02|513.42|511.02|513.01|510.61|0
1650974920000|2022-04-26 12:08:40|513.22|510.82|513.42|511.02|513.62|511.22|513.22|510.82|0
1650974930000|2022-04-26 12:08:50|513.73|511.33|513.73|511.33|513.73|511.33|513.73|511.33|0
1650974940000|2022-04-26 12:09:00|513.83|511.43|513.62|511.22|513.83|511.43|513.62|511.22|0
1650974950000|2022-04-26 12:09:10|513.42|511.02|513.42|511.02|513.52|511.12|513.42|511.02|0
1650974960000|2022-04-26 12:09:20|513.62|511.22|513.62|511.22|513.83|511.43|513.62|511.22|0
1650974990000|2022-04-26 12:09:50|513.73|511.33|513.62|511.22|513.73|511.33|513.62|511.22|0
1650975000000|2022-04-26 12:10:00|513.42|511.02|513.62|511.22|513.62|511.22|513.42|511.02|0
1650975010000|2022-04-26 12:10:10|514.03|511.63|513.42|511.02|514.03|511.63|513.42|511.02|0
1650975020000|2022-04-26 12:10:20|513.21|510.81|513.21|510.81|513.42|511.02|513.21|510.81|0
1650975030000|2022-04-26 12:10:30|513.62|511.22|513.62|511.22|513.62|511.22|513.52|511.12|0
1650975040000|2022-04-26 12:10:40|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650975050000|2022-04-26 12:10:50|513.62|511.22|513.83|511.43|513.83|511.43|513.62|511.22|0
1650975060000|2022-04-26 12:11:00|513.73|511.33|513.42|511.02|513.73|511.33|513.42|511.02|0
1650975070000|2022-04-26 12:11:10|513.62|511.22|513.52|511.12|513.62|511.22|513.42|511.02|0
1650975080000|2022-04-26 12:11:20|513.83|511.43|513.42|511.02|513.83|511.43|513.42|511.02|0
1650975090000|2022-04-26 12:11:30|513.73|511.33|513.73|511.33|513.73|511.33|513.73|511.33|0
1650975100000|2022-04-26 12:11:40|513.83|511.43|513.73|511.33|513.83|511.43|513.62|511.22|0
1650975110000|2022-04-26 12:11:50|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650975120000|2022-04-26 12:12:00|513.62|511.22|513.52|511.12|513.62|511.22|513.52|511.12|0
1650975130000|2022-04-26 12:12:10|513.62|511.22|513.62|511.22|513.83|511.43|513.62|511.22|0
1650975140000|2022-04-26 12:12:20|513.83|511.43|513.62|511.22|513.83|511.43|513.42|511.02|0
1650975150000|2022-04-26 12:12:30|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1650975170000|2022-04-26 12:12:50|514.03|511.63|513.62|511.22|514.03|511.63|513.62|511.22|0
1650975180000|2022-04-26 12:13:00|513.73|511.33|513.83|511.43|514.03|511.63|513.73|511.33|0
1650975190000|2022-04-26 12:13:10|514.03|511.63|513.83|511.43|514.03|511.63|513.83|511.43|0
1650975200000|2022-04-26 12:13:20|513.93|511.53|513.73|511.33|513.93|511.53|513.73|511.33|0
1650975210000|2022-04-26 12:13:30|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1650975220000|2022-04-26 12:13:40|513.73|511.33|513.82|511.42|513.82|511.42|513.73|511.33|0
1650975230000|2022-04-26 12:13:50|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650975240000|2022-04-26 12:14:00|513.62|511.22|513.52|511.12|513.62|511.22|513.42|511.02|0
1650975250000|2022-04-26 12:14:10|513.42|511.02|513.62|511.22|513.62|511.22|513.42|511.02|0
1650975260000|2022-04-26 12:14:20|513.42|511.02|512.6|510.2|513.42|511.02|512.6|510.2|0
1650975270000|2022-04-26 12:14:30|512.81|510.41|512.3|509.9|512.81|510.41|512.3|509.9|0
1650975280000|2022-04-26 12:14:40|512.2|509.8|511.99|509.59|512.2|509.8|511.79|509.39|0
1650975290000|2022-04-26 12:14:50|512.2|509.8|513.01|510.61|513.01|510.61|512.2|509.8|0
1650975300000|2022-04-26 12:15:00|512.81|510.41|512.81|510.41|512.81|510.41|512.6|510.2|0
1650975310000|2022-04-26 12:15:10|512.6|510.2|512.19|509.79|512.6|510.2|512.19|509.79|0
1650975320000|2022-04-26 12:15:20|512.4|510|512.6|510.2|512.6|510.2|512.4|510|0
1650975330000|2022-04-26 12:15:30|512.4|510|513.21|510.81|513.21|510.81|512.4|510|0
1650975340000|2022-04-26 12:15:40|513.42|511.02|513.42|511.02|513.42|511.02|513.21|510.81|0
1650975350000|2022-04-26 12:15:50|513.32|510.92|512.81|510.41|513.32|510.92|512.81|510.41|0
1650975360000|2022-04-26 12:16:00|513.21|510.81|513.42|511.02|513.42|511.02|513.21|510.81|0
1650975370000|2022-04-26 12:16:10|513.82|511.42|514.44|512.04|514.44|512.04|513.82|511.42|0
1650975380000|2022-04-26 12:16:20|514.64|512.24|514.44|512.04|514.64|512.24|514.44|512.04|0
1650975400000|2022-04-26 12:16:40|514.64|512.24|514.23|511.83|514.64|512.24|514.23|511.83|0
1650975410000|2022-04-26 12:16:50|514.44|512.04|514.84|512.44|514.84|512.44|514.44|512.04|0
1650975420000|2022-04-26 12:17:00|515.05|512.65|514.44|512.04|515.05|512.65|514.44|512.04|0
1650975430000|2022-04-26 12:17:10|514.23|511.83|514.44|512.04|514.44|512.04|514.23|511.83|0
1650975440000|2022-04-26 12:17:20|514.64|512.24|514.75|512.35|514.84|512.44|514.64|512.24|0
1650975450000|2022-04-26 12:17:30|514.44|512.04|514.64|512.24|514.84|512.44|514.44|512.04|0
1650975460000|2022-04-26 12:17:40|514.54|512.14|515.05|512.65|515.05|512.65|514.54|512.14|0
1650975480000|2022-04-26 12:18:00|515.15|512.75|515.77|513.37|515.77|513.37|515.15|512.75|0
1650975490000|2022-04-26 12:18:10|515.25|512.85|515.46|513.06|515.66|513.26|515.25|512.85|0
1650975500000|2022-04-26 12:18:20|515.25|512.85|515.46|513.06|515.46|513.06|515.25|512.85|0
1650975510000|2022-04-26 12:18:30|515.25|512.85|515.05|512.65|515.25|512.85|515.05|512.65|0
1650975520000|2022-04-26 12:18:40|514.84|512.44|515.05|512.65|515.15|512.75|514.84|512.44|0
1650975530000|2022-04-26 12:18:50|514.84|512.44|514.84|512.44|514.84|512.44|514.75|512.35|0
1650975540000|2022-04-26 12:19:00|514.64|512.24|515.05|512.65|515.25|512.85|514.64|512.24|0
1650975550000|2022-04-26 12:19:10|514.84|512.44|514.64|512.24|514.84|512.44|514.64|512.24|0
1650975560000|2022-04-26 12:19:20|514.43|512.03|514.43|512.03|514.43|512.03|514.43|512.03|0
1650975570000|2022-04-26 12:19:30|514.34|511.94|514.43|512.03|514.43|512.03|514.23|511.83|0
1650975590000|2022-04-26 12:19:50|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1650975600000|2022-04-26 12:20:00|514.54|512.14|514.64|512.24|515.05|512.65|514.43|512.03|0
1650975610000|2022-04-26 12:20:10|514.74|512.34|514.64|512.24|514.74|512.34|514.64|512.24|0
1650975620000|2022-04-26 12:20:20|514.84|512.44|514.84|512.44|514.84|512.44|514.84|512.44|0
1650975630000|2022-04-26 12:20:30|515.45|513.05|515.36|512.96|515.45|513.05|515.25|512.85|0
1650975640000|2022-04-26 12:20:40|515.45|513.05|515.45|513.05|515.45|513.05|515.36|512.96|0
1650975650000|2022-04-26 12:20:50|515.66|513.26|515.45|513.05|515.66|513.26|515.45|513.05|0
1650975660000|2022-04-26 12:21:00|515.25|512.85|514.64|512.24|515.25|512.85|514.64|512.24|0
1650975670000|2022-04-26 12:21:10|514.84|512.44|514.84|512.44|515.05|512.65|514.84|512.44|0
1650975680000|2022-04-26 12:21:20|515.05|512.65|514.64|512.24|515.05|512.65|514.64|512.24|0
1650975700000|2022-04-26 12:21:40|514.74|512.34|514.84|512.44|514.84|512.44|514.64|512.24|0
1650975710000|2022-04-26 12:21:50|514.64|512.24|514.43|512.03|514.64|512.24|514.43|512.03|0
1650975720000|2022-04-26 12:22:00|514.64|512.24|514.54|512.14|514.64|512.24|514.43|512.03|0
1650975730000|2022-04-26 12:22:10|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1650975740000|2022-04-26 12:22:20|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650975750000|2022-04-26 12:22:30|513.82|511.42|514.13|511.73|514.23|511.83|513.82|511.42|0
1650975760000|2022-04-26 12:22:40|514.03|511.63|513.93|511.53|514.03|511.63|513.93|511.53|0
1650975770000|2022-04-26 12:22:50|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650975780000|2022-04-26 12:23:00|513.93|511.53|514.03|511.63|514.03|511.63|513.93|511.53|0
1650975790000|2022-04-26 12:23:10|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1650975800000|2022-04-26 12:23:20|514.43|512.03|514.23|511.83|514.43|512.03|514.23|511.83|0
1650975810000|2022-04-26 12:23:30|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650975820000|2022-04-26 12:23:40|514.23|511.83|514.03|511.63|514.23|511.83|514.03|511.63|0
1650975830000|2022-04-26 12:23:50|513.82|511.42|514.03|511.63|514.03|511.63|513.82|511.42|0
1650975840000|2022-04-26 12:24:00|513.93|511.53|513.93|511.53|513.93|511.53|513.82|511.42|0
1650975850000|2022-04-26 12:24:10|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650975860000|2022-04-26 12:24:20|513.93|511.53|514.03|511.63|514.03|511.63|513.82|511.42|0
1650975880000|2022-04-26 12:24:40|513.82|511.42|513.41|511.01|513.82|511.42|513.21|510.81|0
1650975890000|2022-04-26 12:24:50|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1650975900000|2022-04-26 12:25:00|514.23|511.83|514.03|511.63|514.23|511.83|514.03|511.63|0
1650975910000|2022-04-26 12:25:10|514.64|512.24|514.84|512.44|515.05|512.65|514.64|512.24|0
1650975920000|2022-04-26 12:25:20|514.64|512.24|514.54|512.14|514.64|512.24|514.43|512.03|0
1650975930000|2022-04-26 12:25:30|514.64|512.24|514.23|511.83|514.64|512.24|514.23|511.83|0
1650975940000|2022-04-26 12:25:40|514.03|511.63|514.13|511.73|514.13|511.73|514.03|511.63|0
1650975950000|2022-04-26 12:25:50|514.23|511.83|514.03|511.63|514.23|511.83|514.03|511.63|0
1650975960000|2022-04-26 12:26:00|514.13|511.73|513.82|511.42|514.23|511.83|513.82|511.42|0
1650975970000|2022-04-26 12:26:10|513.62|511.22|513.72|511.32|513.72|511.32|513.62|511.22|0
1650975980000|2022-04-26 12:26:20|513.62|511.22|513.62|511.22|513.72|511.32|513.62|511.22|0
1650975990000|2022-04-26 12:26:30|513.52|511.12|512.5|510.1|513.52|511.12|512.5|510.1|0
1650976000000|2022-04-26 12:26:40|512.6|510.2|511.99|509.59|512.6|510.2|511.99|509.59|0
1650976010000|2022-04-26 12:26:50|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1650976020000|2022-04-26 12:27:00|512.39|509.99|512.19|509.79|512.39|509.99|512.19|509.79|0
1650976030000|2022-04-26 12:27:10|512.3|509.9|512.19|509.79|512.39|509.99|512.19|509.79|0
1650976040000|2022-04-26 12:27:20|512.3|509.9|512.7|510.3|512.7|510.3|512.19|509.79|0
1650976050000|2022-04-26 12:27:30|512.8|510.4|512.6|510.2|512.8|510.4|512.6|510.2|0
1650976060000|2022-04-26 12:27:40|512.39|509.99|512.6|510.2|512.6|510.2|512.39|509.99|0
1650976070000|2022-04-26 12:27:50|512.39|509.99|512.39|509.99|512.6|510.2|512.39|509.99|0
1650976090000|2022-04-26 12:28:10|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1650976100000|2022-04-26 12:28:20|512.8|510.4|512.8|510.4|513.01|510.61|512.8|510.4|0
1650976110000|2022-04-26 12:28:30|512.91|510.51|513.21|510.81|513.21|510.81|512.91|510.51|0
1650976120000|2022-04-26 12:28:40|513.41|511.01|513.21|510.81|513.41|511.01|513.21|510.81|0
1650976140000|2022-04-26 12:29:00|513.41|511.01|513.62|511.22|513.62|511.22|513.41|511.01|0
1650976150000|2022-04-26 12:29:10|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1650976160000|2022-04-26 12:29:20|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1650976170000|2022-04-26 12:29:30|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1650976180000|2022-04-26 12:29:40|513.93|511.53|514.02|511.62|514.02|511.62|513.82|511.42|0
1650976190000|2022-04-26 12:29:50|513.82|511.42|513.41|511.01|513.82|511.42|513.41|511.01|0
1650976200000|2022-04-26 12:30:00|513.31|510.91|513.31|510.91|513.31|510.91|513.11|510.71|0
1650976210000|2022-04-26 12:30:10|513.82|511.42|513.82|511.42|513.82|511.42|513.82|511.42|0
1650976220000|2022-04-26 12:30:20|514.02|511.62|514.84|512.44|514.84|512.44|514.02|511.62|0
1650976230000|2022-04-26 12:30:30|514.33|511.93|513.82|511.42|514.43|512.03|513.82|511.42|0
1650976240000|2022-04-26 12:30:40|514.02|511.62|514.23|511.83|514.23|511.83|514.02|511.62|0
1650976250000|2022-04-26 12:30:50|514.02|511.62|514.64|512.24|514.64|512.24|514.02|511.62|0
1650976260000|2022-04-26 12:31:00|514.43|512.03|513.62|511.22|514.43|512.03|513.41|511.01|0
1650976270000|2022-04-26 12:31:10|513.82|511.42|513.82|511.42|514.02|511.62|513.62|511.22|0
1650976280000|2022-04-26 12:31:20|513.31|510.91|512.91|510.51|513.41|511.01|512.91|510.51|0
1650976290000|2022-04-26 12:31:30|513.21|510.81|512.8|510.4|513.21|510.81|512.8|510.4|0
1650976300000|2022-04-26 12:31:40|512.91|510.51|512.6|510.2|512.91|510.51|512.39|509.99|0
1650976310000|2022-04-26 12:31:50|512.39|509.99|512.39|509.99|512.39|509.99|512.39|509.99|0
1650976320000|2022-04-26 12:32:00|512.5|510.1|513.21|510.81|513.21|510.81|512.5|510.1|0
1650976330000|2022-04-26 12:32:10|513.41|511.01|513|510.6|513.41|511.01|513|510.6|0
1650976340000|2022-04-26 12:32:20|513.21|510.81|513.41|511.01|513.41|511.01|513.21|510.81|0
1650976350000|2022-04-26 12:32:30|513.21|510.81|513.41|511.01|513.41|511.01|513.21|510.81|0
1650976360000|2022-04-26 12:32:40|513.62|511.22|513.82|511.42|513.82|511.42|513.62|511.22|0
1650976370000|2022-04-26 12:32:50|513.62|511.22|513.62|511.22|513.82|511.42|513.62|511.22|0
1650976380000|2022-04-26 12:33:00|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1650976390000|2022-04-26 12:33:10|513.82|511.42|513|510.6|513.82|511.42|513|510.6|0
1650976400000|2022-04-26 12:33:20|513.21|510.81|513.21|510.81|513.21|510.81|513.21|510.81|0
1650976410000|2022-04-26 12:33:30|513.41|511.01|513.62|511.22|513.62|511.22|513.21|510.81|0
1650976420000|2022-04-26 12:33:40|513.82|511.42|513.41|511.01|513.82|511.42|513.41|511.01|0
1650976430000|2022-04-26 12:33:50|513.62|511.22|513.61|511.21|513.62|511.22|513.61|511.21|0
1650976440000|2022-04-26 12:34:00|514.02|511.62|514.43|512.03|514.43|512.03|514.02|511.62|0
1650976450000|2022-04-26 12:34:10|514.02|511.62|514.02|511.62|514.23|511.83|514.02|511.62|0
1650976460000|2022-04-26 12:34:20|513.82|511.42|513.61|511.21|513.82|511.42|513.61|511.21|0
1650976470000|2022-04-26 12:34:30|513.82|511.42|513.61|511.21|513.82|511.42|513.61|511.21|0
1650976480000|2022-04-26 12:34:40|513.82|511.42|513.72|511.32|513.82|511.42|513.41|511.01|0
1650976490000|2022-04-26 12:34:50|513.61|511.21|513.82|511.42|513.82|511.42|513.61|511.21|0
1650976500000|2022-04-26 12:35:00|513.72|511.32|513.82|511.42|513.82|511.42|513.72|511.32|0
1650976510000|2022-04-26 12:35:10|515.25|512.85|515.04|512.64|515.25|512.85|515.04|512.64|0
1650976520000|2022-04-26 12:35:20|515.25|512.85|515.25|512.85|515.25|512.85|515.04|512.64|0
1650976530000|2022-04-26 12:35:30|515.45|513.05|515.45|513.05|515.45|513.05|515.25|512.85|0
1650976540000|2022-04-26 12:35:40|515.65|513.25|515.86|513.46|516.06|513.66|515.65|513.25|0
1650976550000|2022-04-26 12:35:50|515.96|513.56|515.65|513.25|515.96|513.56|515.65|513.25|0
1650976560000|2022-04-26 12:36:00|515.25|512.85|515.25|512.85|515.45|513.05|515.25|512.85|0
1650976570000|2022-04-26 12:36:10|515.65|513.25|515.65|513.25|515.96|513.56|515.65|513.25|0
1650976580000|2022-04-26 12:36:20|515.86|513.46|515.65|513.25|515.86|513.46|515.65|513.25|0
1650976590000|2022-04-26 12:36:30|515.45|513.05|515.65|513.25|515.86|513.46|515.45|513.05|0
1650976600000|2022-04-26 12:36:40|515.86|513.46|516.88|514.48|516.88|514.48|515.86|513.46|0
1650976610000|2022-04-26 12:36:50|516.68|514.28|517.08|514.68|517.08|514.68|516.68|514.28|0
1650976620000|2022-04-26 12:37:00|517.29|514.89|517.49|515.09|517.49|515.09|517.29|514.89|0
1650976630000|2022-04-26 12:37:10|517.39|514.99|517.29|514.89|517.39|514.99|517.08|514.68|0
1650976640000|2022-04-26 12:37:20|517.7|515.3|518.11|515.71|518.11|515.71|517.7|515.3|0
1650976650000|2022-04-26 12:37:30|518.31|515.91|518.52|516.12|518.52|516.12|518.31|515.91|0
1650976660000|2022-04-26 12:37:40|518.31|515.91|520.56|518.16|520.56|518.16|518.31|515.91|0
1650976670000|2022-04-26 12:37:50|520.77|518.37|520.36|517.96|520.77|518.37|520.15|517.75|0
1650976680000|2022-04-26 12:38:00|520.15|517.75|520.97|518.57|520.97|518.57|520.15|517.75|0
1650976690000|2022-04-26 12:38:10|521.18|518.78|520.36|517.96|521.18|518.78|520.36|517.96|0
1650976700000|2022-04-26 12:38:20|520.15|517.75|520.56|518.16|520.56|518.16|520.15|517.75|0
1650976710000|2022-04-26 12:38:30|520.36|517.96|519.95|517.55|520.36|517.96|519.95|517.55|0
1650976720000|2022-04-26 12:38:40|519.74|517.34|519.13|516.73|519.74|517.34|519.13|516.73|0
1650976730000|2022-04-26 12:38:50|519.33|516.93|519.74|517.34|520.15|517.75|519.33|516.93|0
1650976740000|2022-04-26 12:39:00|519.54|517.14|519.74|517.34|519.74|517.34|519.54|517.14|0
1650976750000|2022-04-26 12:39:10|519.54|517.14|519.54|517.14|519.74|517.34|519.44|517.04|0
1650976760000|2022-04-26 12:39:20|519.13|516.73|519.33|516.93|519.33|516.93|519.13|516.73|0
1650976770000|2022-04-26 12:39:30|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1650976780000|2022-04-26 12:39:40|518.92|516.52|519.33|516.93|519.33|516.93|518.92|516.52|0
1650976790000|2022-04-26 12:39:50|519.13|516.73|518.72|516.32|519.13|516.73|518.72|516.32|0
1650976800000|2022-04-26 12:40:00|519.03|516.63|519.74|517.34|519.74|517.34|519.03|516.63|0
1650976810000|2022-04-26 12:40:10|519.54|517.14|519.74|517.34|519.74|517.34|519.54|517.14|0
1650976820000|2022-04-26 12:40:20|519.95|517.55|519.74|517.34|519.95|517.55|519.74|517.34|0
1650976830000|2022-04-26 12:40:30|519.54|517.14|519.13|516.73|519.54|517.14|519.13|516.73|0
1650976840000|2022-04-26 12:40:40|519.33|516.93|519.33|516.93|519.33|516.93|519.13|516.73|0
1650976850000|2022-04-26 12:40:50|519.74|517.34|520.56|518.16|520.77|518.37|519.74|517.34|0
1650976860000|2022-04-26 12:41:00|520.36|517.96|520.36|517.96|520.77|518.37|520.36|517.96|0
1650976870000|2022-04-26 12:41:10|520.56|518.16|520.77|518.37|520.77|518.37|520.56|518.16|0
1650976880000|2022-04-26 12:41:20|520.97|518.57|520.77|518.37|520.97|518.57|520.56|518.16|0
1650976890000|2022-04-26 12:41:30|520.36|517.96|520.56|518.16|520.56|518.16|520.36|517.96|0
1650976900000|2022-04-26 12:41:40|520.77|518.37|520.97|518.57|520.97|518.57|520.77|518.37|0
1650976910000|2022-04-26 12:41:50|521.38|518.98|521.18|518.78|521.38|518.98|520.97|518.57|0
1650976920000|2022-04-26 12:42:00|520.97|518.57|521.59|519.19|521.59|519.19|520.97|518.57|0
1650976930000|2022-04-26 12:42:10|521.18|518.78|520.36|517.96|521.18|518.78|520.36|517.96|0
1650976940000|2022-04-26 12:42:20|520.97|518.57|521.38|518.98|521.38|518.98|520.97|518.57|0
1650976950000|2022-04-26 12:42:30|521.49|519.09|521.38|518.98|521.59|519.19|521.38|518.98|0
1650976960000|2022-04-26 12:42:40|521.18|518.78|520.56|518.16|521.18|518.78|520.56|518.16|0
1650976970000|2022-04-26 12:42:50|520.77|518.37|520.56|518.16|520.77|518.37|520.56|518.16|0
1650976980000|2022-04-26 12:43:00|520.36|517.96|520.15|517.75|520.56|518.16|520.15|517.75|0
1650976990000|2022-04-26 12:43:10|520.36|517.96|520.36|517.96|520.36|517.96|520.15|517.75|0
1650977000000|2022-04-26 12:43:20|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1650977010000|2022-04-26 12:43:30|520.15|517.75|520.56|518.16|520.56|518.16|520.15|517.75|0
1650977020000|2022-04-26 12:43:40|520.97|518.57|520.97|518.57|521.18|518.78|520.97|518.57|0
1650977030000|2022-04-26 12:43:50|520.77|518.37|520.97|518.57|520.97|518.57|520.56|518.16|0
1650977040000|2022-04-26 12:44:00|520.77|518.37|520.36|517.96|520.77|518.37|520.36|517.96|0
1650977050000|2022-04-26 12:44:10|520.56|518.16|520.36|517.96|520.56|518.16|520.15|517.75|0
1650977060000|2022-04-26 12:44:20|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650977070000|2022-04-26 12:44:30|520.36|517.96|520.56|518.16|520.56|518.16|520.36|517.96|0
1650977080000|2022-04-26 12:44:40|520.77|518.37|521.18|518.78|521.18|518.78|520.77|518.37|0
1650977090000|2022-04-26 12:44:50|521.38|518.98|520.77|518.37|521.38|518.98|520.77|518.37|0
1650977100000|2022-04-26 12:45:00|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1650977110000|2022-04-26 12:45:10|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650977120000|2022-04-26 12:45:20|521.38|518.98|521.18|518.78|521.38|518.98|521.18|518.78|0
1650977130000|2022-04-26 12:45:30|521.59|519.19|521.79|519.39|521.79|519.39|521.59|519.19|0
1650977140000|2022-04-26 12:45:40|521.59|519.19|521.38|518.98|521.59|519.19|521.38|518.98|0
1650977150000|2022-04-26 12:45:50|521.18|518.78|522|519.6|522|519.6|521.18|518.78|0
1650977160000|2022-04-26 12:46:00|521.38|518.98|521.59|519.19|521.59|519.19|521.18|518.78|0
1650977170000|2022-04-26 12:46:10|521.38|518.98|521.18|518.78|521.38|518.98|521.18|518.78|0
1650977180000|2022-04-26 12:46:20|521.59|519.19|522|519.6|522.2|519.8|521.59|519.19|0
1650977190000|2022-04-26 12:46:30|521.79|519.39|522|519.6|522|519.6|521.79|519.39|0
1650977200000|2022-04-26 12:46:40|521.59|519.19|521.79|519.39|521.79|519.39|521.59|519.19|0
1650977210000|2022-04-26 12:46:50|522|519.6|521.59|519.19|522|519.6|521.59|519.19|0
1650977220000|2022-04-26 12:47:00|521.38|518.98|521.79|519.39|521.79|519.39|521.18|518.78|0
1650977230000|2022-04-26 12:47:10|521.59|519.19|521.38|518.98|521.59|519.19|521.38|518.98|0
1650977240000|2022-04-26 12:47:20|521.59|519.19|521.18|518.78|521.59|519.19|521.18|518.78|0
1650977250000|2022-04-26 12:47:30|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1650977260000|2022-04-26 12:47:40|520.36|517.96|520.36|517.96|520.36|517.96|520.36|517.96|0
1650977270000|2022-04-26 12:47:50|520.56|518.16|520.36|517.96|520.56|518.16|520.36|517.96|0
1650977280000|2022-04-26 12:48:00|520.56|518.16|520.77|518.37|520.77|518.37|520.56|518.16|0
1650977290000|2022-04-26 12:48:10|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1650977300000|2022-04-26 12:48:20|521.18|518.78|521.08|518.68|521.18|518.78|520.97|518.57|0
1650977310000|2022-04-26 12:48:30|521.18|518.78|521.18|518.78|521.28|518.88|521.18|518.78|0
1650977320000|2022-04-26 12:48:40|521.38|518.98|521.38|518.98|521.59|519.19|521.38|518.98|0
1650977330000|2022-04-26 12:48:50|521.28|518.88|521.08|518.68|521.28|518.88|520.97|518.57|0
1650977340000|2022-04-26 12:49:00|520.36|517.96|520.15|517.75|520.36|517.96|520.15|517.75|0
1650977350000|2022-04-26 12:49:10|519.95|517.55|520.15|517.75|520.36|517.96|519.95|517.55|0
1650977360000|2022-04-26 12:49:20|520.36|517.96|520.36|517.96|520.36|517.96|520.36|517.96|0
1650977370000|2022-04-26 12:49:30|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1650977390000|2022-04-26 12:49:50|520.15|517.75|520.35|517.95|520.35|517.95|520.15|517.75|0
1650977400000|2022-04-26 12:50:00|520.15|517.75|520.26|517.86|520.26|517.86|520.15|517.75|0
1650977410000|2022-04-26 12:50:10|520.35|517.95|520.56|518.16|520.56|518.16|520.35|517.95|0
1650977420000|2022-04-26 12:50:20|520.35|517.95|520.15|517.75|520.35|517.95|520.15|517.75|0
1650977430000|2022-04-26 12:50:30|520.05|517.65|519.94|517.54|520.15|517.75|519.94|517.54|0
1650977440000|2022-04-26 12:50:40|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1650977450000|2022-04-26 12:50:50|520.26|517.86|520.35|517.95|520.35|517.95|520.26|517.86|0
1650977460000|2022-04-26 12:51:00|520.15|517.75|519.74|517.34|520.15|517.75|519.74|517.34|0
1650977470000|2022-04-26 12:51:10|519.94|517.54|519.74|517.34|519.94|517.54|519.74|517.34|0
1650977480000|2022-04-26 12:51:20|519.94|517.54|519.74|517.34|519.94|517.54|519.74|517.34|0
1650977490000|2022-04-26 12:51:30|519.94|517.54|520.15|517.75|520.15|517.75|519.94|517.54|0
1650977500000|2022-04-26 12:51:40|519.94|517.54|520.35|517.95|520.35|517.95|519.94|517.54|0
1650977510000|2022-04-26 12:51:50|520.56|518.16|520.35|517.95|520.67|518.27|520.35|517.95|0
1650977520000|2022-04-26 12:52:00|520.15|517.75|519.94|517.54|520.15|517.75|519.94|517.54|0
1650977530000|2022-04-26 12:52:10|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650977540000|2022-04-26 12:52:20|519.94|517.54|520.35|517.95|520.35|517.95|519.94|517.54|0
1650977550000|2022-04-26 12:52:30|520.15|517.75|519.74|517.34|520.15|517.75|519.74|517.34|0
1650977560000|2022-04-26 12:52:40|519.85|517.45|519.74|517.34|519.85|517.45|519.74|517.34|0
1650977570000|2022-04-26 12:52:50|519.94|517.54|520.35|517.95|520.35|517.95|519.94|517.54|0
1650977580000|2022-04-26 12:53:00|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1650977590000|2022-04-26 12:53:10|520.97|518.57|520.56|518.16|520.97|518.57|520.56|518.16|0
1650977600000|2022-04-26 12:53:20|520.15|517.75|520.15|517.75|520.35|517.95|520.15|517.75|0
1650977610000|2022-04-26 12:53:30|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1650977620000|2022-04-26 12:53:40|520.15|517.75|519.12|516.72|520.15|517.75|519.12|516.72|0
1650977630000|2022-04-26 12:53:50|519.33|516.93|519.33|516.93|519.33|516.93|519.12|516.72|0
1650977640000|2022-04-26 12:54:00|518.82|516.42|518.51|516.11|518.82|516.42|518.51|516.11|0
1650977650000|2022-04-26 12:54:10|518.31|515.91|518.51|516.11|518.71|516.31|518.31|515.91|0
1650977660000|2022-04-26 12:54:20|517.69|515.29|517.69|515.29|517.69|515.29|517.69|515.29|0
1650977670000|2022-04-26 12:54:30|517.49|515.09|517.69|515.29|517.69|515.29|517.49|515.09|0
1650977680000|2022-04-26 12:54:40|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1650977690000|2022-04-26 12:54:50|517.49|515.09|517.69|515.29|517.69|515.29|517.49|515.09|0
1650977700000|2022-04-26 12:55:00|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1650977710000|2022-04-26 12:55:10|517.69|515.29|517.49|515.09|517.69|515.29|517.49|515.09|0
1650977720000|2022-04-26 12:55:20|517.69|515.29|517.69|515.29|517.69|515.29|517.69|515.29|0
1650977730000|2022-04-26 12:55:30|517.9|515.5|518.1|515.7|518.1|515.7|517.9|515.5|0
1650977740000|2022-04-26 12:55:40|518.31|515.91|518.31|515.91|518.51|516.11|518.31|515.91|0
1650977750000|2022-04-26 12:55:50|518.1|515.7|517.9|515.5|518.1|515.7|517.9|515.5|0
1650977760000|2022-04-26 12:56:00|517.69|515.29|517.69|515.29|517.69|515.29|517.49|515.09|0
1650977770000|2022-04-26 12:56:10|517.8|515.4|517.69|515.29|517.8|515.4|517.69|515.29|0
1650977780000|2022-04-26 12:56:20|517.9|515.5|517.69|515.29|517.9|515.5|517.49|515.09|0
1650977790000|2022-04-26 12:56:30|517.9|515.5|517.69|515.29|517.9|515.5|517.69|515.29|0
1650977800000|2022-04-26 12:56:40|517.9|515.5|517.69|515.29|517.9|515.5|517.69|515.29|0
1650977810000|2022-04-26 12:56:50|517.49|515.09|517.59|515.19|517.69|515.29|517.49|515.09|0
1650977820000|2022-04-26 12:57:00|517.28|514.88|516.67|514.27|517.49|515.09|516.67|514.27|0
1650977830000|2022-04-26 12:57:10|517.28|514.88|516.87|514.47|517.28|514.88|516.67|514.27|0
1650977840000|2022-04-26 12:57:20|516.98|514.58|517.28|514.88|517.28|514.88|516.98|514.58|0
1650977850000|2022-04-26 12:57:30|517.49|515.09|517.49|515.09|517.49|515.09|517.28|514.88|0
1650977860000|2022-04-26 12:57:40|517.69|515.29|517.69|515.29|517.69|515.29|517.69|515.29|0
1650977870000|2022-04-26 12:57:50|517.9|515.5|517.9|515.5|517.9|515.5|517.69|515.29|0
1650977890000|2022-04-26 12:58:10|517.69|515.29|517.49|515.09|517.69|515.29|517.49|515.09|0
1650977900000|2022-04-26 12:58:20|517.28|514.88|517.28|514.88|517.28|514.88|517.28|514.88|0
1650977910000|2022-04-26 12:58:30|517.39|514.99|517.28|514.88|517.39|514.99|517.28|514.88|0
1650977920000|2022-04-26 12:58:40|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1650977930000|2022-04-26 12:58:50|517.4|515|516.99|514.59|517.4|515|516.99|514.59|0
1650977940000|2022-04-26 12:59:00|517.85|515.45|517.85|515.45|518.06|515.66|517.85|515.45|0
1650977950000|2022-04-26 12:59:10|517.65|515.25|516.72|514.32|517.65|515.25|516.72|514.32|0
1650977960000|2022-04-26 12:59:20|516.92|514.52|517.13|514.73|517.33|514.93|516.92|514.52|0
1650977970000|2022-04-26 12:59:30|516.92|514.52|516.82|514.42|516.92|514.52|516.72|514.32|0
1650977980000|2022-04-26 12:59:40|516.92|514.52|517.33|514.93|517.33|514.93|516.72|514.32|0
1650977990000|2022-04-26 12:59:50|516.72|514.32|516.92|514.52|517.13|514.73|516.72|514.32|0
1650978000000|2022-04-26 13:00:00|517.13|514.73|517.33|514.93|517.33|514.93|517.13|514.73|0
1650978010000|2022-04-26 13:00:10|517.23|514.83|517.33|514.93|517.33|514.93|517.23|514.83|0
1650978020000|2022-04-26 13:00:20|517.23|514.83|517.13|514.73|517.23|514.83|517.13|514.73|0
1650978030000|2022-04-26 13:00:30|517.33|514.93|517.53|515.13|517.53|515.13|517.33|514.93|0
1650978040000|2022-04-26 13:00:40|517.44|515.04|517.33|514.93|517.44|515.04|517.33|514.93|0
1650978050000|2022-04-26 13:00:50|517.53|515.13|517.33|514.93|517.53|515.13|517.33|514.93|0
1650978060000|2022-04-26 13:01:00|517.44|515.04|517.74|515.34|517.74|515.34|517.44|515.04|0
1650978070000|2022-04-26 13:01:10|517.94|515.54|518.76|516.36|518.76|516.36|517.94|515.54|0
1650978080000|2022-04-26 13:01:20|518.97|516.57|518.97|516.57|518.97|516.57|518.97|516.57|0
1650978090000|2022-04-26 13:01:30|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1650978100000|2022-04-26 13:01:40|518.97|516.57|519.17|516.77|519.17|516.77|518.76|516.36|0
1650978110000|2022-04-26 13:01:50|519.38|516.98|519.99|517.59|520.2|517.8|519.38|516.98|0
1650978120000|2022-04-26 13:02:00|520.2|517.8|520.4|518|520.4|518|520.2|517.8|0
1650978130000|2022-04-26 13:02:10|520.81|518.41|521.64|519.24|521.64|519.24|520.81|518.41|0
1650978140000|2022-04-26 13:02:20|521.43|519.03|520.72|518.32|521.43|519.03|520.72|518.32|0
1650978150000|2022-04-26 13:02:30|520.61|518.21|520.4|518|521.02|518.62|520.4|518|0
1650978160000|2022-04-26 13:02:40|520.61|518.21|520.81|518.41|520.81|518.41|520.61|518.21|0
1650978170000|2022-04-26 13:02:50|520.61|518.21|520.1|517.7|520.61|518.21|520.1|517.7|0
1650978180000|2022-04-26 13:03:00|519.99|517.59|519.79|517.39|519.99|517.59|519.58|517.18|0
1650978190000|2022-04-26 13:03:10|519.58|517.18|519.58|517.18|519.79|517.39|519.58|517.18|0
1650978200000|2022-04-26 13:03:20|519.79|517.39|519.38|516.98|519.79|517.39|519.38|516.98|0
1650978210000|2022-04-26 13:03:30|519.28|516.88|519.38|516.98|519.38|516.98|519.17|516.77|0
1650978220000|2022-04-26 13:03:40|519.58|517.18|519.99|517.59|519.99|517.59|519.58|517.18|0
1650978230000|2022-04-26 13:03:50|520.4|518|520.61|518.21|520.61|518.21|520.4|518|0
1650978240000|2022-04-26 13:04:00|520.4|518|520.3|517.9|520.61|518.21|520.3|517.9|0
1650978250000|2022-04-26 13:04:10|520.4|518|520.61|518.21|520.61|518.21|520.4|518|0
1650978260000|2022-04-26 13:04:20|520.81|518.41|519.79|517.39|520.81|518.41|519.79|517.39|0
1650978270000|2022-04-26 13:04:30|519.58|517.18|519.58|517.18|519.58|517.18|519.58|517.18|0
1650978280000|2022-04-26 13:04:40|519.79|517.39|519.79|517.39|519.99|517.59|519.79|517.39|0
1650978300000|2022-04-26 13:05:00|519.99|517.59|520.2|517.8|520.2|517.8|519.79|517.39|0
1650978310000|2022-04-26 13:05:10|520.4|518|520.4|518|520.4|518|520.2|517.8|0
1650978320000|2022-04-26 13:05:20|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1650978330000|2022-04-26 13:05:30|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1650978340000|2022-04-26 13:05:40|519.69|517.29|519.79|517.39|519.79|517.39|519.58|517.18|0
1650978350000|2022-04-26 13:05:50|519.58|517.18|519.79|517.39|519.79|517.39|519.58|517.18|0
1650978360000|2022-04-26 13:06:00|519.58|517.18|519.79|517.39|519.79|517.39|519.58|517.18|0
1650978370000|2022-04-26 13:06:10|519.99|517.59|519.99|517.59|519.99|517.59|519.79|517.39|0
1650978380000|2022-04-26 13:06:20|520.2|517.8|519.99|517.59|520.2|517.8|519.99|517.59|0
1650978390000|2022-04-26 13:06:30|519.58|517.18|519.58|517.18|519.58|517.18|519.48|517.08|0
1650978400000|2022-04-26 13:06:40|519.89|517.49|519.99|517.59|519.99|517.59|519.89|517.49|0
1650978410000|2022-04-26 13:06:50|519.89|517.49|519.89|517.49|519.99|517.59|519.79|517.39|0
1650978420000|2022-04-26 13:07:00|519.79|517.39|519.58|517.18|519.79|517.39|519.58|517.18|0
1650978430000|2022-04-26 13:07:10|519.48|517.08|519.38|516.98|519.48|517.08|519.38|516.98|0
1650978440000|2022-04-26 13:07:20|519.79|517.39|519.58|517.18|519.79|517.39|519.58|517.18|0
1650978450000|2022-04-26 13:07:30|519.79|517.39|519.99|517.59|519.99|517.59|519.79|517.39|0
1650978460000|2022-04-26 13:07:40|519.89|517.49|519.99|517.59|519.99|517.59|519.79|517.39|0
1650978470000|2022-04-26 13:07:50|520.2|517.8|520.3|517.9|520.3|517.9|520.2|517.8|0
1650978480000|2022-04-26 13:08:00|520.2|517.8|520.4|518|520.4|518|520.2|517.8|0
1650978490000|2022-04-26 13:08:10|520.2|517.8|519.99|517.59|520.2|517.8|519.79|517.39|0
1650978500000|2022-04-26 13:08:20|519.79|517.39|519.99|517.59|519.99|517.59|519.79|517.39|0
1650978510000|2022-04-26 13:08:30|520.2|517.8|519.99|517.59|520.2|517.8|519.99|517.59|0
1650978520000|2022-04-26 13:08:40|520.2|517.8|520.61|518.21|520.61|518.21|520.2|517.8|0
1650978530000|2022-04-26 13:08:50|520.71|518.31|520.61|518.21|520.71|518.31|520.4|518|0
1650978540000|2022-04-26 13:09:00|520.2|517.8|519.79|517.39|520.2|517.8|519.79|517.39|0
1650978550000|2022-04-26 13:09:10|519.58|517.18|519.58|517.18|519.58|517.18|519.58|517.18|0
1650978560000|2022-04-26 13:09:20|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1650978570000|2022-04-26 13:09:30|519.69|517.29|519.79|517.39|519.79|517.39|519.58|517.18|0
1650978580000|2022-04-26 13:09:40|519.99|517.59|519.99|517.59|519.99|517.59|519.99|517.59|0
1650978600000|2022-04-26 13:10:00|520.2|517.8|519.99|517.59|520.2|517.8|519.99|517.59|0
1650978610000|2022-04-26 13:10:10|519.79|517.39|519.99|517.59|519.99|517.59|519.79|517.39|0
1650978620000|2022-04-26 13:10:20|520.2|517.8|520.4|518|520.4|518|520.2|517.8|0
1650978630000|2022-04-26 13:10:30|520.61|518.21|520.61|518.21|520.61|518.21|520.4|518|0
1650978640000|2022-04-26 13:10:40|521.02|518.62|521.43|519.03|521.43|519.03|521.02|518.62|0
1650978650000|2022-04-26 13:10:50|521.84|519.44|522.46|520.06|522.46|520.06|521.84|519.44|0
1650978660000|2022-04-26 13:11:00|522.66|520.26|522.87|520.47|522.87|520.47|522.46|520.06|0
1650978670000|2022-04-26 13:11:10|522.66|520.26|523.07|520.67|523.48|521.08|522.66|520.26|0
1650978680000|2022-04-26 13:11:20|523.28|520.88|522.87|520.47|523.28|520.88|522.87|520.47|0
1650978690000|2022-04-26 13:11:30|522.66|520.26|522.46|520.06|522.66|520.26|522.46|520.06|0
1650978700000|2022-04-26 13:11:40|522.56|520.16|522.87|520.47|522.87|520.47|522.46|520.06|0
1650978710000|2022-04-26 13:11:50|522.66|520.26|523.07|520.67|523.07|520.67|522.66|520.26|0
1650978720000|2022-04-26 13:12:00|522.87|520.47|523.28|520.88|523.28|520.88|522.87|520.47|0
1650978730000|2022-04-26 13:12:10|523.69|521.29|522.87|520.47|523.69|521.29|522.87|520.47|0
1650978740000|2022-04-26 13:12:20|523.07|520.67|522.66|520.26|523.07|520.67|522.66|520.26|0
1650978750000|2022-04-26 13:12:30|522.87|520.47|522.87|520.47|522.87|520.47|522.66|520.26|0
1650978760000|2022-04-26 13:12:40|522.66|520.26|522.87|520.47|523.07|520.67|522.66|520.26|0
1650978770000|2022-04-26 13:12:50|522.66|520.26|522.77|520.37|522.77|520.37|522.66|520.26|0
1650978780000|2022-04-26 13:13:00|523.28|520.88|522.87|520.47|523.28|520.88|522.87|520.47|0
1650978790000|2022-04-26 13:13:10|522.66|520.26|523.07|520.67|523.07|520.67|522.66|520.26|0
1650978800000|2022-04-26 13:13:20|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1650978810000|2022-04-26 13:13:30|523.48|521.08|523.48|521.08|523.69|521.29|523.48|521.08|0
1650978820000|2022-04-26 13:13:40|523.28|520.88|523.07|520.67|523.28|520.88|523.07|520.67|0
1650978830000|2022-04-26 13:13:50|523.28|520.88|523.28|520.88|523.28|520.88|523.07|520.67|0
1650978840000|2022-04-26 13:14:00|523.48|521.08|523.07|520.67|523.48|521.08|523.07|520.67|0
1650978850000|2022-04-26 13:14:10|522.87|520.47|522.56|520.16|522.87|520.47|522.56|520.16|0
1650978860000|2022-04-26 13:14:20|523.07|520.67|522.66|520.26|523.07|520.67|522.66|520.26|0
1650978870000|2022-04-26 13:14:30|522.45|520.05|522.87|520.47|522.87|520.47|522.45|520.05|0
1650978880000|2022-04-26 13:14:40|522.66|520.26|522.45|520.05|522.66|520.26|522.45|520.05|0
1650978890000|2022-04-26 13:14:50|522.66|520.26|522.66|520.26|522.66|520.26|522.56|520.16|0
1650978900000|2022-04-26 13:15:00|522.87|520.47|523.07|520.67|523.07|520.67|522.87|520.47|0
1650978910000|2022-04-26 13:15:10|522.87|520.47|523.07|520.67|523.07|520.67|522.87|520.47|0
1650978920000|2022-04-26 13:15:20|522.87|520.47|522.87|520.47|523.07|520.67|522.87|520.47|0
1650978930000|2022-04-26 13:15:30|522.56|520.16|522.25|519.85|522.56|520.16|522.25|519.85|0
1650978940000|2022-04-26 13:15:40|522.45|520.05|522.66|520.26|522.66|520.26|522.45|520.05|0
1650978950000|2022-04-26 13:15:50|522.45|520.05|522.04|519.64|522.45|520.05|522.04|519.64|0
1650978960000|2022-04-26 13:16:00|522.25|519.85|521.84|519.44|522.25|519.85|521.84|519.44|0
1650978970000|2022-04-26 13:16:10|521.63|519.23|522.04|519.64|522.04|519.64|521.63|519.23|0
1650978980000|2022-04-26 13:16:20|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1650978990000|2022-04-26 13:16:30|522.45|520.05|522.25|519.85|522.45|520.05|522.25|519.85|0
1650979000000|2022-04-26 13:16:40|522.04|519.64|522.66|520.26|522.66|520.26|522.04|519.64|0
1650979010000|2022-04-26 13:16:50|522.87|520.47|522.66|520.26|522.87|520.47|522.66|520.26|0
1650979020000|2022-04-26 13:17:00|522.86|520.46|523.28|520.88|523.28|520.88|522.86|520.46|0
1650979030000|2022-04-26 13:17:10|522.86|520.46|522.45|520.05|522.86|520.46|522.45|520.05|0
1650979040000|2022-04-26 13:17:20|522.25|519.85|522.66|520.26|522.66|520.26|522.25|519.85|0
1650979050000|2022-04-26 13:17:30|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1650979060000|2022-04-26 13:17:40|522.56|520.16|522.66|520.26|522.86|520.46|522.56|520.16|0
1650979070000|2022-04-26 13:17:50|522.45|520.05|522.86|520.46|522.86|520.46|522.45|520.05|0
1650979080000|2022-04-26 13:18:00|523.07|520.67|522.45|520.05|523.07|520.67|522.45|520.05|0
1650979090000|2022-04-26 13:18:10|522.35|519.95|522.25|519.85|522.45|520.05|522.25|519.85|0
1650979100000|2022-04-26 13:18:20|522.45|520.05|522.45|520.05|522.45|520.05|522.25|519.85|0
1650979110000|2022-04-26 13:18:30|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1650979120000|2022-04-26 13:18:40|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1650979130000|2022-04-26 13:18:50|522.77|520.37|522.25|519.85|522.77|520.37|522.25|519.85|0
1650979140000|2022-04-26 13:19:00|522.35|519.95|522.04|519.64|522.35|519.95|522.04|519.64|0
1650979150000|2022-04-26 13:19:10|522.15|519.75|522.04|519.64|522.15|519.75|522.04|519.64|0
1650979160000|2022-04-26 13:19:20|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1650979170000|2022-04-26 13:19:30|522.04|519.64|522.45|520.05|522.45|520.05|522.04|519.64|0
1650979180000|2022-04-26 13:19:40|522.56|520.16|522.45|520.05|522.66|520.26|522.45|520.05|0
1650979190000|2022-04-26 13:19:50|522.25|519.85|522.15|519.75|522.25|519.85|522.04|519.64|0
1650979200000|2022-04-26 13:20:00|522.04|519.64|522.25|519.85|522.25|519.85|521.84|519.44|0
1650979210000|2022-04-26 13:20:10|522.35|519.95|522.25|519.85|522.35|519.95|522.25|519.85|0
1650979220000|2022-04-26 13:20:20|522.45|520.05|522.66|520.26|522.66|520.26|522.25|519.85|0
1650979230000|2022-04-26 13:20:30|523.07|520.67|523.48|521.08|523.48|521.08|522.86|520.46|0
1650979240000|2022-04-26 13:20:40|523.69|521.29|523.69|521.29|523.89|521.49|523.69|521.29|0
1650979250000|2022-04-26 13:20:50|523.59|521.19|524.1|521.7|524.1|521.7|523.59|521.19|0
1650979260000|2022-04-26 13:21:00|524.3|521.9|524.72|522.32|524.72|522.32|524.3|521.9|0
1650979270000|2022-04-26 13:21:10|525.13|522.73|524.72|522.32|525.13|522.73|524.72|522.32|0
1650979280000|2022-04-26 13:21:20|524.92|522.52|524.51|522.11|524.92|522.52|524.51|522.11|0
1650979290000|2022-04-26 13:21:30|523.89|521.49|524.1|521.7|524.1|521.7|523.89|521.49|0
1650979300000|2022-04-26 13:21:40|524.3|521.9|524.92|522.52|524.92|522.52|524.1|521.7|0
1650979310000|2022-04-26 13:21:50|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1650979320000|2022-04-26 13:22:00|524.72|522.32|524.51|522.11|524.72|522.32|524.51|522.11|0
1650979330000|2022-04-26 13:22:10|524.72|522.32|525.13|522.73|525.13|522.73|524.72|522.32|0
1650979340000|2022-04-26 13:22:20|524.92|522.52|524.72|522.32|524.92|522.52|524.72|522.32|0
1650979350000|2022-04-26 13:22:30|524.51|522.11|524.72|522.32|524.72|522.32|524.3|521.9|0
1650979360000|2022-04-26 13:22:40|525.13|522.73|525.13|522.73|525.13|522.73|524.92|522.52|0
1650979370000|2022-04-26 13:22:50|524.92|522.52|524.72|522.32|524.92|522.52|524.72|522.32|0
1650979380000|2022-04-26 13:23:00|524.51|522.11|524.51|522.11|524.72|522.32|524.51|522.11|0
1650979390000|2022-04-26 13:23:10|524.72|522.32|524.3|521.9|524.72|522.32|524.3|521.9|0
1650979400000|2022-04-26 13:23:20|523.89|521.49|524.3|521.9|524.3|521.9|523.89|521.49|0
1650979410000|2022-04-26 13:23:30|524.1|521.7|524.3|521.9|524.3|521.9|524.1|521.7|0
1650979420000|2022-04-26 13:23:40|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1650979430000|2022-04-26 13:23:50|524.62|522.22|524.51|522.11|524.72|522.32|524.51|522.11|0
1650979440000|2022-04-26 13:24:00|524.3|521.9|524.51|522.11|524.51|522.11|524.3|521.9|0
1650979450000|2022-04-26 13:24:10|524.72|522.32|524.51|522.11|524.72|522.32|524.51|522.11|0
1650979460000|2022-04-26 13:24:20|524.41|522.01|524.51|522.11|524.51|522.11|524.1|521.7|0
1650979470000|2022-04-26 13:24:30|524.72|522.32|524.72|522.32|524.72|522.32|524.51|522.11|0
1650979480000|2022-04-26 13:24:40|524.92|522.52|524.72|522.32|525.13|522.73|524.72|522.32|0
1650979490000|2022-04-26 13:24:50|524.51|522.11|524.1|521.7|524.51|522.11|524.1|521.7|0
1650979500000|2022-04-26 13:25:00|524.3|521.9|524.1|521.7|524.3|521.9|524.1|521.7|0
1650979510000|2022-04-26 13:25:10|524.3|521.9|523.89|521.49|524.3|521.9|523.89|521.49|0
1650979530000|2022-04-26 13:25:30|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1650979540000|2022-04-26 13:25:40|523.48|521.08|522.86|520.46|523.48|521.08|522.86|520.46|0
1650979550000|2022-04-26 13:25:50|523.27|520.87|523.07|520.67|523.27|520.87|523.07|520.67|0
1650979560000|2022-04-26 13:26:00|523.27|520.87|523.07|520.67|523.27|520.87|523.07|520.67|0
1650979570000|2022-04-26 13:26:10|522.86|520.46|522.66|520.26|522.86|520.46|522.66|520.26|0
1650979580000|2022-04-26 13:26:20|522.86|520.46|523.27|520.87|523.27|520.87|522.86|520.46|0
1650979590000|2022-04-26 13:26:30|523.07|520.67|523.48|521.08|523.48|521.08|523.07|520.67|0
1650979600000|2022-04-26 13:26:40|523.69|521.29|523.89|521.49|523.89|521.49|523.69|521.29|0
1650979610000|2022-04-26 13:26:50|524.1|521.7|524.1|521.7|524.1|521.7|524|521.6|0
1650979620000|2022-04-26 13:27:00|523.89|521.49|523.27|520.87|523.89|521.49|523.27|520.87|0
1650979630000|2022-04-26 13:27:10|523.07|520.67|522.86|520.46|523.07|520.67|522.86|520.46|0
1650979640000|2022-04-26 13:27:20|523.07|520.67|523.89|521.49|523.89|521.49|523.07|520.67|0
1650979650000|2022-04-26 13:27:30|524.1|521.7|523.89|521.49|524.1|521.7|523.89|521.49|0
1650979660000|2022-04-26 13:27:40|524.1|521.7|524.71|522.31|524.71|522.31|523.68|521.28|0
1650979670000|2022-04-26 13:27:50|525.13|522.73|525.13|522.73|525.13|522.73|524.92|522.52|0
1650979680000|2022-04-26 13:28:00|524.92|522.52|524.92|522.52|524.92|522.52|524.71|522.31|0
1650979690000|2022-04-26 13:28:10|525.03|522.63|525.13|522.73|525.13|522.73|524.92|522.52|0
1650979700000|2022-04-26 13:28:20|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1650979710000|2022-04-26 13:28:30|524.51|522.11|524.3|521.9|524.51|522.11|524.3|521.9|0
1650979720000|2022-04-26 13:28:40|523.89|521.49|523.89|521.49|524.1|521.7|523.89|521.49|0
1650979730000|2022-04-26 13:28:50|523.68|521.28|523.89|521.49|523.89|521.49|523.68|521.28|0
1650979740000|2022-04-26 13:29:00|523.68|521.28|522.86|520.46|523.68|521.28|522.86|520.46|0
1650979750000|2022-04-26 13:29:10|523.07|520.67|522.86|520.46|523.07|520.67|522.76|520.36|0
1650979760000|2022-04-26 13:29:20|522.45|520.05|522.24|519.84|522.45|520.05|522.24|519.84|0
1650979770000|2022-04-26 13:29:30|522.45|520.05|521.63|519.23|522.45|520.05|521.63|519.23|0
1650979780000|2022-04-26 13:29:40|521.83|519.43|522.45|520.05|522.45|520.05|521.83|519.43|0
1650979790000|2022-04-26 13:29:50|522.24|519.84|522.66|520.26|522.66|520.26|522.24|519.84|0
1650979800000|2022-04-26 13:30:00|523.07|520.67|523.68|521.28|523.89|521.49|523.07|520.67|0
1650979810000|2022-04-26 13:30:10|523.27|520.87|522.04|519.64|523.27|520.87|521.63|519.23|0
1650979820000|2022-04-26 13:30:20|523.48|521.08|524.65|522.25|524.71|522.31|523.48|521.08|0
1650979830000|2022-04-26 13:30:30|524.24|521.84|525.27|522.87|525.27|522.87|524.24|521.84|0
1650979840000|2022-04-26 13:30:40|523.21|520.81|525.21|522.81|525.21|522.81|523.21|520.81|0
1650979850000|2022-04-26 13:30:50|525.83|523.43|524.7|522.3|525.83|523.43|524.7|522.3|0
1650979860000|2022-04-26 13:31:00|524.8|522.4|525.21|522.81|526.03|523.63|524.8|522.4|0
1650979870000|2022-04-26 13:31:10|525.42|523.02|525.62|523.22|525.62|523.22|525.42|523.02|0
1650979880000|2022-04-26 13:31:20|526.45|524.05|526.55|524.15|526.55|524.15|526.03|523.63|0
1650979890000|2022-04-26 13:31:30|527.06|524.66|527.89|525.49|528.3|525.9|527.06|524.66|0
1650979900000|2022-04-26 13:31:40|528.3|525.9|528.51|526.11|528.92|526.52|528.09|525.69|0
1650979910000|2022-04-26 13:31:50|528.71|526.31|528.51|526.11|529.33|526.93|528.51|526.11|0
1650979920000|2022-04-26 13:32:00|529.33|526.93|528.92|526.52|529.33|526.93|528.92|526.52|0
1650979930000|2022-04-26 13:32:10|527.68|525.28|527.27|524.87|528.09|525.69|527.27|524.87|0
1650979940000|2022-04-26 13:32:20|528.09|525.69|527.27|524.87|528.09|525.69|527.27|524.87|0
1650979950000|2022-04-26 13:32:30|526.65|524.25|526.03|523.63|526.65|524.25|526.03|523.63|0
1650979960000|2022-04-26 13:32:40|526.24|523.84|525.62|523.22|526.45|524.05|525.42|523.02|0
1650979970000|2022-04-26 13:32:50|526.03|523.63|525.83|523.43|526.03|523.63|525.83|523.43|0
1650979980000|2022-04-26 13:33:00|527.47|525.07|527.68|525.28|527.89|525.49|527.47|525.07|0
1650979990000|2022-04-26 13:33:10|528.2|525.8|528.5|526.1|528.5|526.1|527.68|525.28|0
1650980000000|2022-04-26 13:33:20|528.71|526.31|528.09|525.69|528.71|526.31|528.09|525.69|0
1650980010000|2022-04-26 13:33:30|528.3|525.9|528.5|526.1|528.5|526.1|527.89|525.49|0
1650980020000|2022-04-26 13:33:40|527.27|524.87|526.24|523.84|527.27|524.87|526.24|523.84|0
1650980030000|2022-04-26 13:33:50|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1650980040000|2022-04-26 13:34:00|526.24|523.84|526.86|524.46|526.86|524.46|525.62|523.22|0
1650980050000|2022-04-26 13:34:10|526.65|524.25|526.45|524.05|526.86|524.46|526.45|524.05|0
1650980060000|2022-04-26 13:34:20|527.06|524.66|528.3|525.9|528.3|525.9|527.06|524.66|0
1650980070000|2022-04-26 13:34:30|528.09|525.69|528.5|526.1|528.5|526.1|528.09|525.69|0
1650980080000|2022-04-26 13:34:40|529.12|526.72|528.71|526.31|530.15|527.75|528.71|526.31|0
1650980090000|2022-04-26 13:34:50|528.5|526.1|529.95|527.55|529.95|527.55|528.5|526.1|0
1650980100000|2022-04-26 13:35:00|530.57|528.17|529.54|527.14|530.77|528.37|529.54|527.14|0
1650980110000|2022-04-26 13:35:10|529.95|527.55|529.33|526.93|529.95|527.55|528.92|526.52|0
1650980120000|2022-04-26 13:35:20|529.95|527.55|529.64|527.24|529.95|527.55|529.64|527.24|0
1650980130000|2022-04-26 13:35:30|529.12|526.72|527.68|525.28|529.12|526.72|527.27|524.87|0
1650980140000|2022-04-26 13:35:40|527.89|525.49|528.09|525.69|528.09|525.69|527.89|525.49|0
1650980150000|2022-04-26 13:35:50|527.47|525.07|527.89|525.49|527.89|525.49|527.47|525.07|0
1650980160000|2022-04-26 13:36:00|529.12|526.72|529.53|527.13|530.15|527.75|529.12|526.72|0
1650980170000|2022-04-26 13:36:10|530.15|527.75|529.33|526.93|530.15|527.75|529.33|526.93|0
1650980180000|2022-04-26 13:36:20|528.92|526.52|528.09|525.69|528.92|526.52|528.09|525.69|0
1650980190000|2022-04-26 13:36:30|527.68|525.28|527.89|525.49|527.89|525.49|527.27|524.87|0
1650980200000|2022-04-26 13:36:40|528.71|526.31|529.12|526.72|529.12|526.72|528.4|526|0
1650980210000|2022-04-26 13:36:50|529.95|527.55|529.74|527.34|529.95|527.55|529.23|526.83|0
1650980220000|2022-04-26 13:37:00|529.33|526.93|528.3|525.9|529.33|526.93|527.89|525.49|0
1650980230000|2022-04-26 13:37:10|528.09|525.69|527.89|525.49|528.09|525.69|527.06|524.66|0
1650980240000|2022-04-26 13:37:20|528.09|525.69|528.3|525.9|528.3|525.9|527.68|525.28|0
1650980250000|2022-04-26 13:37:30|528.4|526|529.74|527.34|529.74|527.34|528.4|526|0
1650980260000|2022-04-26 13:37:40|529.95|527.55|530.15|527.75|530.36|527.96|529.95|527.55|0
1650980270000|2022-04-26 13:37:50|529.74|527.34|530.15|527.75|530.36|527.96|529.74|527.34|0
1650980280000|2022-04-26 13:38:00|529.95|527.55|529.33|526.93|529.95|527.55|529.33|526.93|0
1650980290000|2022-04-26 13:38:10|528.5|526.1|529.53|527.13|529.53|527.13|528.3|525.9|0
1650980300000|2022-04-26 13:38:20|530.15|527.75|530.15|527.75|530.36|527.96|530.15|527.75|0
1650980310000|2022-04-26 13:38:30|529.95|527.55|530.36|527.96|530.77|528.37|529.95|527.55|0
1650980320000|2022-04-26 13:38:40|530.15|527.75|527.89|525.49|530.15|527.75|527.89|525.49|0
1650980330000|2022-04-26 13:38:50|527.47|525.07|526.03|523.63|527.47|525.07|525.62|523.22|0
1650980340000|2022-04-26 13:39:00|526.24|523.84|526.03|523.63|526.76|524.36|526.03|523.63|0
1650980350000|2022-04-26 13:39:10|525.83|523.43|525.21|522.81|525.83|523.43|525.21|522.81|0
1650980360000|2022-04-26 13:39:20|527.06|524.66|527.68|525.28|528.09|525.69|527.06|524.66|0
1650980370000|2022-04-26 13:39:30|528.3|525.9|529.02|526.62|529.12|526.72|528.3|525.9|0
1650980380000|2022-04-26 13:39:40|528.71|526.31|528.92|526.52|528.92|526.52|528.5|526.1|0
1650980390000|2022-04-26 13:39:50|528.71|526.31|528.92|526.52|528.92|526.52|528.5|526.1|0
1650980400000|2022-04-26 13:40:00|530.36|527.96|530.36|527.96|530.36|527.96|530.15|527.75|0
1650980410000|2022-04-26 13:40:10|531.29|528.89|530.98|528.58|531.29|528.89|530.98|528.58|0
1650980420000|2022-04-26 13:40:20|530.36|527.96|529.74|527.34|530.36|527.96|529.74|527.34|0
1650980430000|2022-04-26 13:40:30|528.09|525.69|530.77|528.37|530.77|528.37|528.09|525.69|0
1650980440000|2022-04-26 13:40:40|530.67|528.27|531.39|528.99|531.39|528.99|530.67|528.27|0
1650980450000|2022-04-26 13:40:50|531.5|529.1|533.05|530.65|533.05|530.65|531.5|529.1|0
1650980460000|2022-04-26 13:41:00|532.42|530.02|532.01|529.61|532.63|530.23|532.01|529.61|0
1650980470000|2022-04-26 13:41:10|532.22|529.82|532.42|530.02|532.42|530.02|532.01|529.61|0
1650980480000|2022-04-26 13:41:20|532.22|529.82|532.42|530.02|532.95|530.55|532.01|529.61|0
1650980490000|2022-04-26 13:41:30|532.63|530.23|532.63|530.23|532.63|530.23|532.42|530.02|0
1650980500000|2022-04-26 13:41:40|532.84|530.44|532.53|530.13|532.84|530.44|532.22|529.82|0
1650980510000|2022-04-26 13:41:50|532.63|530.23|532.84|530.44|532.84|530.44|532.33|529.93|0
1650980520000|2022-04-26 13:42:00|532.63|530.23|534.91|532.51|534.91|532.51|532.63|530.23|0
1650980530000|2022-04-26 13:42:10|534.49|532.09|535.53|533.13|535.74|533.34|534.49|532.09|0
1650980540000|2022-04-26 13:42:20|535.94|533.54|536.15|533.75|536.15|533.75|535.12|532.72|0
1650980550000|2022-04-26 13:42:30|535.53|533.13|535.74|533.34|535.74|533.34|535.12|532.72|0
1650980560000|2022-04-26 13:42:40|535.12|532.72|534.7|532.3|535.12|532.72|534.49|532.09|0
1650980570000|2022-04-26 13:42:50|534.81|532.41|535.32|532.92|535.32|532.92|534.7|532.3|0
1650980580000|2022-04-26 13:43:00|535.74|533.34|535.74|533.34|536.15|533.75|535.53|533.13|0
1650980590000|2022-04-26 13:43:10|535.32|532.92|535.74|533.34|535.74|533.34|535.12|532.72|0
1650980600000|2022-04-26 13:43:20|536.36|533.96|536.77|534.37|536.98|534.58|536.36|533.96|0
1650980610000|2022-04-26 13:43:30|536.36|533.96|536.77|534.37|536.77|534.37|535.94|533.54|0
1650980620000|2022-04-26 13:43:40|535.94|533.54|535.74|533.34|535.94|533.54|535.53|533.13|0
1650980630000|2022-04-26 13:43:50|536.57|534.17|536.15|533.75|536.57|534.17|536.15|533.75|0
1650980640000|2022-04-26 13:44:00|536.36|533.96|536.15|533.75|536.36|533.96|535.74|533.34|0
1650980650000|2022-04-26 13:44:10|535.94|533.54|536.15|533.75|536.36|533.96|535.94|533.54|0
1650980660000|2022-04-26 13:44:20|536.57|534.17|536.15|533.75|536.57|534.17|536.15|533.75|0
1650980670000|2022-04-26 13:44:30|536.36|533.96|536.77|534.37|536.98|534.58|536.36|533.96|0
1650980680000|2022-04-26 13:44:40|536.98|534.58|536.57|534.17|536.98|534.58|536.57|534.17|0
1650980690000|2022-04-26 13:44:50|536.77|534.37|536.57|534.17|536.77|534.37|536.36|533.96|0
1650980700000|2022-04-26 13:45:00|536.98|534.58|536.77|534.37|536.98|534.58|536.57|534.17|0
1650980710000|2022-04-26 13:45:10|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1650980720000|2022-04-26 13:45:20|536.77|534.37|536.98|534.58|537.09|534.69|536.77|534.37|0
1650980730000|2022-04-26 13:45:30|536.77|534.37|536.15|533.75|536.77|534.37|536.15|533.75|0
1650980740000|2022-04-26 13:45:40|536.36|533.96|536.15|533.75|536.67|534.27|536.15|533.75|0
1650980750000|2022-04-26 13:45:50|536.98|534.58|536.36|533.96|536.98|534.58|536.36|533.96|0
1650980760000|2022-04-26 13:46:00|536.15|533.75|535.94|533.54|536.15|533.75|535.32|532.92|0
1650980770000|2022-04-26 13:46:10|535.74|533.34|536.77|534.37|536.77|534.37|535.74|533.34|0
1650980780000|2022-04-26 13:46:20|536.98|534.58|537.81|535.41|538.85|536.45|536.98|534.58|0
1650980790000|2022-04-26 13:46:30|537.19|534.79|536.36|533.96|537.19|534.79|536.36|533.96|0
1650980800000|2022-04-26 13:46:40|536.98|534.58|535.11|532.71|536.98|534.58|535.11|532.71|0
1650980810000|2022-04-26 13:46:50|535.01|532.61|536.77|534.37|536.77|534.37|535.01|532.61|0
1650980820000|2022-04-26 13:47:00|537.19|534.79|538.02|535.62|538.02|535.62|537.19|534.79|0
1650980830000|2022-04-26 13:47:10|537.81|535.41|537.6|535.2|537.81|535.41|537.3|534.9|0
1650980840000|2022-04-26 13:47:20|537.81|535.41|538.43|536.03|538.43|536.03|537.81|535.41|0
1650980850000|2022-04-26 13:47:30|538.02|535.62|538.43|536.03|538.43|536.03|537.81|535.41|0
1650980860000|2022-04-26 13:47:40|538.02|535.62|538.02|535.62|538.43|536.03|538.02|535.62|0
1650980870000|2022-04-26 13:47:50|536.98|534.58|535.32|532.92|536.98|534.58|535.32|532.92|0
1650980880000|2022-04-26 13:48:00|534.91|532.51|534.49|532.09|535.32|532.92|534.49|532.09|0
1650980890000|2022-04-26 13:48:10|533.04|530.64|534.08|531.68|534.08|531.68|533.04|530.64|0
1650980900000|2022-04-26 13:48:20|534.39|531.99|532.94|530.54|534.39|531.99|532.94|530.54|0
1650980910000|2022-04-26 13:48:30|531.98|529.58|533.96|531.56|533.96|531.56|531.98|529.58|0
1650980920000|2022-04-26 13:48:40|533.34|530.94|533.14|530.74|533.55|531.15|533.14|530.74|0
1650980930000|2022-04-26 13:48:50|533.34|530.94|532.72|530.32|533.34|530.94|532.72|530.32|0
1650980940000|2022-04-26 13:49:00|532.52|530.12|532.11|529.71|532.72|530.32|532.11|529.71|0
1650980950000|2022-04-26 13:49:10|531.28|528.88|530.87|528.47|531.69|529.29|530.87|528.47|0
1650980960000|2022-04-26 13:49:20|531.08|528.68|531.9|529.5|531.9|529.5|531.08|528.68|0
1650980970000|2022-04-26 13:49:30|532.11|529.71|533.55|531.15|533.55|531.15|532.11|529.71|0
1650980980000|2022-04-26 13:49:40|533.76|531.36|535.82|533.42|535.82|533.42|533.76|531.36|0
1650980990000|2022-04-26 13:49:50|536.44|534.04|537.89|535.49|537.89|535.49|536.44|534.04|0
1650981000000|2022-04-26 13:50:00|538.72|536.32|538.92|536.52|538.92|536.52|538.51|536.11|0
1650981010000|2022-04-26 13:50:10|539.13|536.73|539.13|536.73|539.34|536.94|539.13|536.73|0
1650981020000|2022-04-26 13:50:20|539.34|536.94|538.72|536.32|539.34|536.94|538.1|535.7|0
1650981030000|2022-04-26 13:50:30|538.92|536.52|540.58|538.18|540.58|538.18|538.92|536.52|0
1650981040000|2022-04-26 13:50:40|541|538.6|542.03|539.63|542.03|539.63|541|538.6|0
1650981050000|2022-04-26 13:50:50|541.83|539.43|541.41|539.01|542.03|539.63|541.41|539.01|0
1650981060000|2022-04-26 13:51:00|541.2|538.8|540.17|537.77|541.2|538.8|540.17|537.77|0
1650981070000|2022-04-26 13:51:10|539.75|537.35|539.13|536.73|539.75|537.35|539.13|536.73|0
1650981080000|2022-04-26 13:51:20|536.85|534.45|537.06|534.66|537.17|534.77|536.85|534.45|0
1650981090000|2022-04-26 13:51:30|537.47|535.07|537.06|534.66|537.58|535.18|537.06|534.66|0
1650981100000|2022-04-26 13:51:40|537.47|535.07|537.79|535.39|537.79|535.39|536.65|534.25|0
1650981110000|2022-04-26 13:51:50|538.09|535.69|537.27|534.87|538.09|535.69|537.27|534.87|0
1650981120000|2022-04-26 13:52:00|537.06|534.66|536.44|534.04|537.06|534.66|536.44|534.04|0
1650981130000|2022-04-26 13:52:10|536.85|534.45|537.27|534.87|537.27|534.87|536.85|534.45|0
1650981140000|2022-04-26 13:52:20|537.79|535.39|537.89|535.49|538.09|535.69|537.79|535.39|0
1650981150000|2022-04-26 13:52:30|538.3|535.9|538.92|536.52|538.92|536.52|538.3|535.9|0
1650981160000|2022-04-26 13:52:40|538.72|536.32|538.72|536.32|538.72|536.32|538.51|536.11|0
1650981170000|2022-04-26 13:52:50|537.68|535.28|538.3|535.9|538.3|535.9|537.68|535.28|0
1650981180000|2022-04-26 13:53:00|538.51|536.11|539.13|536.73|539.13|536.73|538.51|536.11|0
1650981190000|2022-04-26 13:53:10|539.34|536.94|539.34|536.94|539.34|536.94|538.92|536.52|0
1650981200000|2022-04-26 13:53:20|539.54|537.14|539.96|537.56|539.96|537.56|539.54|537.14|0
1650981210000|2022-04-26 13:53:30|541.2|538.8|540.17|537.77|541.2|538.8|540.17|537.77|0
1650981220000|2022-04-26 13:53:40|540.37|537.97|541.41|539.01|541.41|539.01|540.37|537.97|0
1650981230000|2022-04-26 13:53:50|541.62|539.22|541.41|539.01|542.03|539.63|541.41|539.01|0
1650981240000|2022-04-26 13:54:00|541.83|539.43|542.24|539.84|542.24|539.84|541.41|539.01|0
1650981250000|2022-04-26 13:54:10|541.62|539.22|542.03|539.63|542.03|539.63|541.62|539.22|0
1650981260000|2022-04-26 13:54:20|542.45|540.05|542.86|540.46|542.86|540.46|542.24|539.84|0
1650981270000|2022-04-26 13:54:30|542.66|540.26|542.45|540.05|542.66|540.26|541.83|539.43|0
1650981280000|2022-04-26 13:54:40|542.66|540.26|542.45|540.05|542.66|540.26|542.45|540.05|0
1650981290000|2022-04-26 13:54:50|542.86|540.46|543.49|541.09|543.49|541.09|542.86|540.46|0
1650981300000|2022-04-26 13:55:00|542.86|540.46|541.62|539.22|542.86|540.46|541.62|539.22|0
1650981310000|2022-04-26 13:55:10|542.03|539.63|541.83|539.43|542.03|539.63|541.41|539.01|0
1650981320000|2022-04-26 13:55:20|541.62|539.22|542.24|539.84|542.24|539.84|541.41|539.01|0
1650981330000|2022-04-26 13:55:30|542.45|540.05|542.24|539.84|542.45|540.05|541.83|539.43|0
1650981340000|2022-04-26 13:55:40|542.66|540.26|542.03|539.63|542.66|540.26|542.03|539.63|0
1650981350000|2022-04-26 13:55:50|542.24|539.84|542.76|540.36|542.86|540.46|542.24|539.84|0
1650981360000|2022-04-26 13:56:00|542.03|539.63|541.2|538.8|542.03|539.63|541.1|538.7|0
1650981370000|2022-04-26 13:56:10|541.62|539.22|541.62|539.22|541.62|539.22|541.41|539.01|0
1650981380000|2022-04-26 13:56:20|541|538.6|541.62|539.22|541.62|539.22|541|538.6|0
1650981390000|2022-04-26 13:56:30|542.03|539.63|541.93|539.53|542.03|539.63|541.62|539.22|0
1650981400000|2022-04-26 13:56:40|542.66|540.26|543.7|541.3|543.7|541.3|542.66|540.26|0
1650981410000|2022-04-26 13:56:50|543.28|540.88|542.86|540.46|543.28|540.88|542.66|540.26|0
1650981420000|2022-04-26 13:57:00|542.45|540.05|542.45|540.05|542.66|540.26|542.45|540.05|0
1650981430000|2022-04-26 13:57:10|542.86|540.46|543.28|540.88|543.28|540.88|542.45|540.05|0
1650981440000|2022-04-26 13:57:20|543.07|540.67|543.28|540.88|543.28|540.88|542.86|540.46|0
1650981450000|2022-04-26 13:57:30|543.49|541.09|543.9|541.5|543.9|541.5|543.28|540.88|0
1650981460000|2022-04-26 13:57:40|544.11|541.71|543.9|541.5|544.11|541.71|543.9|541.5|0
1650981470000|2022-04-26 13:57:50|544.11|541.71|543.8|541.4|544.32|541.92|543.8|541.4|0
1650981480000|2022-04-26 13:58:00|543.9|541.5|543.9|541.5|544.53|542.13|543.9|541.5|0
1650981490000|2022-04-26 13:58:10|543.8|541.4|543.49|541.09|544.32|541.92|543.49|541.09|0
1650981500000|2022-04-26 13:58:20|542.86|540.46|542.45|540.05|543.07|540.67|542.45|540.05|0
1650981510000|2022-04-26 13:58:30|542.66|540.26|542.66|540.26|542.66|540.26|542.45|540.05|0
1650981520000|2022-04-26 13:58:40|542.86|540.46|542.66|540.26|542.86|540.46|542.24|539.84|0
1650981530000|2022-04-26 13:58:50|543.07|540.67|543.07|540.67|543.07|540.67|542.66|540.26|0
1650981540000|2022-04-26 13:59:00|542.97|540.57|542.86|540.46|543.07|540.67|542.86|540.46|0
1650981550000|2022-04-26 13:59:10|542.03|539.63|541.2|538.8|542.24|539.84|541.2|538.8|0
1650981560000|2022-04-26 13:59:20|541.41|539.01|540.99|538.59|541.41|539.01|540.99|538.59|0
1650981570000|2022-04-26 13:59:30|540.79|538.39|540.79|538.39|540.99|538.59|540.79|538.39|0
1650981580000|2022-04-26 13:59:40|540.89|538.49|541.41|539.01|541.41|539.01|540.79|538.39|0
1650981590000|2022-04-26 13:59:50|541.82|539.42|541.52|539.12|541.82|539.42|541.52|539.12|0
1650981600000|2022-04-26 14:00:00|542.03|539.63|541.82|539.42|542.45|540.05|541.41|539.01|0
1650981610000|2022-04-26 14:00:10|542.14|539.74|542.24|539.84|542.24|539.84|542.14|539.74|0
1650981620000|2022-04-26 14:00:20|540.79|538.39|541.93|539.53|541.93|539.53|540.79|538.39|0
1650981630000|2022-04-26 14:00:30|542.86|540.46|543.28|540.88|543.49|541.09|542.86|540.46|0
1650981640000|2022-04-26 14:00:40|541.62|539.22|540.37|537.97|541.62|539.22|540.37|537.97|0
1650981650000|2022-04-26 14:00:50|540.99|538.59|540.99|538.59|541.82|539.42|540.79|538.39|0
1650981660000|2022-04-26 14:01:00|541.41|539.01|541.52|539.12|541.82|539.42|541.41|539.01|0
1650981670000|2022-04-26 14:01:10|541.82|539.42|542.86|540.46|543.07|540.67|541.82|539.42|0
1650981680000|2022-04-26 14:01:20|543.49|541.09|543.28|540.88|543.69|541.29|543.28|540.88|0
1650981690000|2022-04-26 14:01:30|544.11|541.71|543.69|541.29|544.32|541.92|543.69|541.29|0
1650981700000|2022-04-26 14:01:40|543.07|540.67|542.66|540.26|543.69|541.29|542.66|540.26|0
1650981710000|2022-04-26 14:01:50|543.49|541.09|543.07|540.67|543.49|541.09|542.86|540.46|0
1650981720000|2022-04-26 14:02:00|543.9|541.5|544.43|542.03|544.73|542.33|543.9|541.5|0
1650981730000|2022-04-26 14:02:10|544.53|542.13|544.32|541.92|544.53|542.13|544.32|541.92|0
1650981740000|2022-04-26 14:02:20|544.11|541.71|544.32|541.92|544.53|542.13|544.11|541.71|0
1650981750000|2022-04-26 14:02:30|544.53|542.13|543.9|541.5|544.53|542.13|543.9|541.5|0
1650981760000|2022-04-26 14:02:40|543.49|541.09|543.69|541.29|544.11|541.71|543.49|541.09|0
1650981770000|2022-04-26 14:02:50|544.53|542.13|544.32|541.92|544.73|542.33|544.32|541.92|0
1650981780000|2022-04-26 14:03:00|544.73|542.33|544.11|541.71|544.73|542.33|544.11|541.71|0
1650981790000|2022-04-26 14:03:10|544.32|541.92|544.73|542.33|544.73|542.33|544.32|541.92|0
1650981800000|2022-04-26 14:03:20|543.49|541.09|544.11|541.71|544.11|541.71|543.49|541.09|0
1650981810000|2022-04-26 14:03:30|544.32|541.92|543.9|541.5|544.32|541.92|543.69|541.29|0
1650981820000|2022-04-26 14:03:40|544.01|541.61|543.69|541.29|544.01|541.61|543.69|541.29|0
1650981830000|2022-04-26 14:03:50|543.07|540.67|542.24|539.84|543.07|540.67|542.24|539.84|0
1650981840000|2022-04-26 14:04:00|542.03|539.63|542.65|540.25|542.65|540.25|542.03|539.63|0
1650981850000|2022-04-26 14:04:10|542.03|539.63|542.86|540.46|542.86|540.46|542.03|539.63|0
1650981860000|2022-04-26 14:04:20|543.07|540.67|543.9|541.5|543.9|541.5|543.07|540.67|0
1650981870000|2022-04-26 14:04:30|543.28|540.88|544.11|541.71|544.11|541.71|543.28|540.88|0
1650981880000|2022-04-26 14:04:40|543.49|541.09|544.32|541.92|544.32|541.92|543.49|541.09|0
1650981890000|2022-04-26 14:04:50|543.69|541.29|542.03|539.63|543.69|541.29|542.03|539.63|0
1650981900000|2022-04-26 14:05:00|541.82|539.42|541.62|539.22|542.24|539.84|541.62|539.22|0
1650981910000|2022-04-26 14:05:10|540.79|538.39|539.96|537.56|540.99|538.59|539.96|537.56|0
1650981920000|2022-04-26 14:05:20|539.75|537.35|538.92|536.52|539.75|537.35|538.92|536.52|0
1650981930000|2022-04-26 14:05:30|538.09|535.69|537.88|535.48|538.71|536.31|537.88|535.48|0
1650981940000|2022-04-26 14:05:40|538.3|535.9|538.5|536.1|538.71|536.31|538.3|535.9|0
1650981950000|2022-04-26 14:05:50|537.47|535.07|538.3|535.9|538.3|535.9|537.47|535.07|0
1650981960000|2022-04-26 14:06:00|538.09|535.69|537.68|535.28|538.09|535.69|537.47|535.07|0
1650981970000|2022-04-26 14:06:10|538.3|535.9|537.88|535.48|538.3|535.9|537.68|535.28|0
1650981980000|2022-04-26 14:06:20|538.09|535.69|537.47|535.07|538.09|535.69|537.47|535.07|0
1650981990000|2022-04-26 14:06:30|537.88|535.48|537.47|535.07|537.88|535.48|537.47|535.07|0
1650982000000|2022-04-26 14:06:40|537.68|535.28|537.47|535.07|537.68|535.28|537.47|535.07|0
1650982010000|2022-04-26 14:06:50|537.68|535.28|536.44|534.04|537.88|535.48|536.44|534.04|0
1650982020000|2022-04-26 14:07:00|536.64|534.24|535.61|533.21|536.64|534.24|535.4|533|0
1650982030000|2022-04-26 14:07:10|536.02|533.62|537.06|534.66|537.06|534.66|536.02|533.62|0
1650982040000|2022-04-26 14:07:20|537.16|534.76|537.47|535.07|537.47|535.07|537.16|534.76|0
1650982050000|2022-04-26 14:07:30|537.68|535.28|536.85|534.45|537.88|535.48|536.85|534.45|0
1650982060000|2022-04-26 14:07:40|536.23|533.83|535.3|532.9|536.23|533.83|535.3|532.9|0
1650982070000|2022-04-26 14:07:50|535.51|533.11|534.99|532.59|536.23|533.83|534.99|532.59|0
1650982080000|2022-04-26 14:08:00|535.4|533|535.4|533|535.61|533.21|535.4|533|0
1650982090000|2022-04-26 14:08:10|536.23|533.83|537.26|534.86|537.26|534.86|536.23|533.83|0
1650982100000|2022-04-26 14:08:20|537.47|535.07|537.88|535.48|537.88|535.48|537.47|535.07|0
1650982110000|2022-04-26 14:08:30|537.68|535.28|538.09|535.69|538.09|535.69|537.68|535.28|0
1650982120000|2022-04-26 14:08:40|538.3|535.9|538.92|536.52|538.92|536.52|538.3|535.9|0
1650982130000|2022-04-26 14:08:50|538.71|536.31|537.88|535.48|538.71|536.31|537.88|535.48|0
1650982140000|2022-04-26 14:09:00|537.47|535.07|538.5|536.1|538.5|536.1|537.47|535.07|0
1650982150000|2022-04-26 14:09:10|538.71|536.31|538.92|536.52|538.92|536.52|538.4|536|0
1650982160000|2022-04-26 14:09:20|538.5|536.1|538.2|535.8|538.5|536.1|538.2|535.8|0
1650982170000|2022-04-26 14:09:30|537.26|534.86|536.43|534.03|537.26|534.86|536.43|534.03|0
1650982180000|2022-04-26 14:09:40|535.81|533.41|534.99|532.59|535.81|533.41|534.99|532.59|0
1650982190000|2022-04-26 14:09:50|535.61|533.21|535.81|533.41|536.02|533.62|535.61|533.21|0
1650982200000|2022-04-26 14:10:00|536.64|534.24|536.23|533.83|536.85|534.45|536.23|533.83|0
1650982210000|2022-04-26 14:10:10|535.81|533.41|534.99|532.59|535.81|533.41|534.99|532.59|0
1650982220000|2022-04-26 14:10:20|535.19|532.79|536.43|534.03|536.43|534.03|534.99|532.59|0
1650982230000|2022-04-26 14:10:30|536.02|533.62|535.19|532.79|536.02|533.62|534.99|532.59|0
1650982240000|2022-04-26 14:10:40|535.61|533.21|535.19|532.79|535.61|533.21|535.19|532.79|0
1650982250000|2022-04-26 14:10:50|536.23|533.83|536.64|534.24|536.64|534.24|536.23|533.83|0
1650982260000|2022-04-26 14:11:00|536.85|534.45|536.64|534.24|536.85|534.45|536.43|534.03|0
1650982270000|2022-04-26 14:11:10|536.85|534.45|537.26|534.86|537.26|534.86|536.43|534.03|0
1650982280000|2022-04-26 14:11:20|537.05|534.65|536.85|534.45|537.26|534.86|536.85|534.45|0
1650982290000|2022-04-26 14:11:30|538.92|536.52|539.12|536.72|539.33|536.93|538.92|536.52|0
1650982300000|2022-04-26 14:11:40|539.54|537.14|540.16|537.76|540.16|537.76|539.54|537.14|0
1650982310000|2022-04-26 14:11:50|540.99|538.59|541.41|539.01|541.41|539.01|540.99|538.59|0
1650982320000|2022-04-26 14:12:00|541.93|539.53|542.14|539.74|542.14|539.74|541.61|539.21|0
1650982330000|2022-04-26 14:12:10|542.03|539.63|542.24|539.84|542.24|539.84|541.82|539.42|0
1650982340000|2022-04-26 14:12:20|542.44|540.04|542.65|540.25|542.65|540.25|542.44|540.04|0
1650982350000|2022-04-26 14:12:30|542.86|540.46|542.44|540.04|542.86|540.46|542.03|539.63|0
1650982360000|2022-04-26 14:12:40|542.86|540.46|542.44|540.04|542.86|540.46|542.44|540.04|0
1650982370000|2022-04-26 14:12:50|542.65|540.25|543.28|540.88|543.48|541.08|542.65|540.25|0
1650982380000|2022-04-26 14:13:00|543.48|541.08|544.94|542.54|544.94|542.54|543.48|541.08|0
1650982390000|2022-04-26 14:13:10|544.42|542.02|544.11|541.71|544.42|542.02|544.11|541.71|0
1650982400000|2022-04-26 14:13:20|544.32|541.92|544.73|542.33|545.15|542.75|544.32|541.92|0
1650982410000|2022-04-26 14:13:30|544.32|541.92|544.11|541.71|544.32|541.92|543.48|541.08|0
1650982420000|2022-04-26 14:13:40|544.01|541.61|544.94|542.54|544.94|542.54|543.69|541.29|0
1650982430000|2022-04-26 14:13:50|544.73|542.33|544.94|542.54|545.15|542.75|544.52|542.12|0
1650982440000|2022-04-26 14:14:00|544.73|542.33|544.94|542.54|545.15|542.75|544.73|542.33|0
1650982450000|2022-04-26 14:14:10|544.52|542.12|543.9|541.5|544.52|542.12|543.48|541.08|0
1650982460000|2022-04-26 14:14:20|544.31|541.91|543.9|541.5|544.52|542.12|543.9|541.5|0
1650982470000|2022-04-26 14:14:30|544.52|542.12|543.9|541.5|544.52|542.12|543.9|541.5|0
1650982480000|2022-04-26 14:14:40|544.31|541.91|544.73|542.33|544.73|542.33|544.31|541.91|0
1650982490000|2022-04-26 14:14:50|544.94|542.54|544.73|542.33|545.15|542.75|544.73|542.33|0
1650982500000|2022-04-26 14:15:00|545.36|542.96|545.77|543.37|545.77|543.37|545.36|542.96|0
1650982510000|2022-04-26 14:15:10|546.4|544|547.65|545.25|547.65|545.25|546.4|544|0
1650982520000|2022-04-26 14:15:20|547.23|544.83|548.48|546.08|548.48|546.08|547.23|544.83|0
1650982530000|2022-04-26 14:15:30|548.69|546.29|549.11|546.71|549.11|546.71|548.69|546.29|0
1650982540000|2022-04-26 14:15:40|548.69|546.29|548.9|546.5|548.9|546.5|547.86|545.46|0
1650982550000|2022-04-26 14:15:50|549.11|546.71|549.74|547.34|549.74|547.34|549.11|546.71|0
1650982560000|2022-04-26 14:16:00|549.94|547.54|550.57|548.17|550.57|548.17|549.94|547.54|0
1650982570000|2022-04-26 14:16:10|551.2|548.8|550.57|548.17|551.2|548.8|550.57|548.17|0
1650982580000|2022-04-26 14:16:20|550.78|548.38|552.04|549.64|552.04|549.64|550.78|548.38|0
1650982590000|2022-04-26 14:16:30|551.83|549.43|552.45|550.05|552.87|550.47|551.83|549.43|0
1650982600000|2022-04-26 14:16:40|553.08|550.68|552.87|550.47|553.08|550.68|552.66|550.26|0
1650982610000|2022-04-26 14:16:50|553.08|550.68|553.92|551.52|553.92|551.52|553.08|550.68|0
1650982620000|2022-04-26 14:17:00|553.29|550.89|552.87|550.47|554.13|551.73|552.87|550.47|0
1650982630000|2022-04-26 14:17:10|553.29|550.89|554.13|551.73|554.13|551.73|552.87|550.47|0
1650982640000|2022-04-26 14:17:20|553.02|550.62|553.89|551.49|553.89|551.49|552.81|550.41|0
1650982650000|2022-04-26 14:17:30|553.68|551.28|552.42|550.02|553.68|551.28|552.21|549.81|0
1650982660000|2022-04-26 14:17:40|553.05|550.65|553.94|551.54|554.57|552.17|553.05|550.65|0
1650982670000|2022-04-26 14:17:50|553.84|551.44|553.73|551.33|554.15|551.75|553.73|551.33|0
1650982680000|2022-04-26 14:18:00|554.36|551.96|554.98|552.58|555.19|552.79|554.36|551.96|0
1650982690000|2022-04-26 14:18:10|555.4|553|555.4|553|555.4|553|555.19|552.79|0
1650982700000|2022-04-26 14:18:20|555.61|553.21|556.24|553.84|556.45|554.05|555.61|553.21|0
1650982710000|2022-04-26 14:18:30|556.45|554.05|556.24|553.84|556.86|554.46|556.24|553.84|0
1650982720000|2022-04-26 14:18:40|555.61|553.21|557.07|554.67|557.07|554.67|555.61|553.21|0
1650982730000|2022-04-26 14:18:50|557.28|554.88|558.54|556.14|558.54|556.14|557.07|554.67|0
1650982740000|2022-04-26 14:19:00|558.12|555.72|558.12|555.72|558.12|555.72|557.91|555.51|0
1650982750000|2022-04-26 14:19:10|557.7|555.3|558.12|555.72|558.12|555.72|557.7|555.3|0
1650982760000|2022-04-26 14:19:20|558.33|555.93|558.33|555.93|558.33|555.93|557.91|555.51|0
1650982770000|2022-04-26 14:19:30|558.12|555.72|557.07|554.67|558.12|555.72|557.07|554.67|0
1650982780000|2022-04-26 14:19:40|555.82|553.42|556.03|553.63|556.03|553.63|555.19|552.79|0
1650982790000|2022-04-26 14:19:50|556.24|553.84|556.45|554.05|556.45|554.05|556.24|553.84|0
1650982800000|2022-04-26 14:20:00|557.07|554.67|557.91|555.51|558.12|555.72|557.07|554.67|0
1650982810000|2022-04-26 14:20:10|558.12|555.72|558.33|555.93|558.54|556.14|558.12|555.72|0
1650982820000|2022-04-26 14:20:20|556.24|553.84|556.03|553.63|556.24|553.84|556.03|553.63|0
1650982830000|2022-04-26 14:20:30|555.82|553.42|554.57|552.17|555.82|553.42|554.57|552.17|0
1650982840000|2022-04-26 14:20:40|556.24|553.84|556.03|553.63|556.24|553.84|555.61|553.21|0
1650982850000|2022-04-26 14:20:50|555.4|553|555.4|553|555.4|553|555.3|552.9|0
1650982860000|2022-04-26 14:21:00|556.03|553.63|556.66|554.26|556.66|554.26|555.82|553.42|0
1650982870000|2022-04-26 14:21:10|556.24|553.84|556.86|554.46|557.07|554.67|556.24|553.84|0
1650982880000|2022-04-26 14:21:20|557.49|555.09|558.12|555.72|558.33|555.93|557.49|555.09|0
1650982890000|2022-04-26 14:21:30|558.75|556.35|559.59|557.19|559.79|557.39|558.75|556.35|0
1650982900000|2022-04-26 14:21:40|559.38|556.98|560.21|557.81|560.21|557.81|559.38|556.98|0
1650982910000|2022-04-26 14:21:50|562.52|560.12|561.47|559.07|562.52|560.12|561.47|559.07|0
1650982920000|2022-04-26 14:22:00|561.68|559.28|559.79|557.39|561.68|559.28|559.79|557.39|0
1650982930000|2022-04-26 14:22:10|559.58|557.18|558.54|556.14|559.58|557.18|558.54|556.14|0
1650982940000|2022-04-26 14:22:20|558.75|556.35|560.21|557.81|560.21|557.81|558.75|556.35|0
1650982950000|2022-04-26 14:22:30|560.42|558.02|559.58|557.18|560.42|558.02|559.17|556.77|0
1650982960000|2022-04-26 14:22:40|559.38|556.98|558.54|556.14|559.79|557.39|558.54|556.14|0
1650982970000|2022-04-26 14:22:50|557.91|555.51|557.91|555.51|557.91|555.51|557.39|554.99|0
1650982980000|2022-04-26 14:23:00|558.12|555.72|558.12|555.72|558.33|555.93|557.91|555.51|0
1650982990000|2022-04-26 14:23:10|557.49|555.09|556.65|554.25|557.49|555.09|556.65|554.25|0
1650983000000|2022-04-26 14:23:20|556.86|554.46|556.45|554.05|556.86|554.46|556.24|553.84|0
1650983010000|2022-04-26 14:23:30|556.34|553.94|556.45|554.05|556.45|554.05|556.34|553.94|0
1650983020000|2022-04-26 14:23:40|556.86|554.46|557.07|554.67|557.28|554.88|556.86|554.46|0
1650983030000|2022-04-26 14:23:50|556.03|553.63|557.28|554.88|557.28|554.88|556.03|553.63|0
1650983040000|2022-04-26 14:24:00|557.49|555.09|557.07|554.67|557.6|555.2|557.07|554.67|0
1650983050000|2022-04-26 14:24:10|557.28|554.88|557.7|555.3|557.7|555.3|557.28|554.88|0
1650983060000|2022-04-26 14:24:20|557.91|555.51|559.37|556.97|559.37|556.97|557.91|555.51|0
1650983070000|2022-04-26 14:24:30|559.17|556.77|559.17|556.77|559.58|557.18|559.17|556.77|0
1650983080000|2022-04-26 14:24:40|558.54|556.14|558.54|556.14|558.96|556.56|558.54|556.14|0
1650983090000|2022-04-26 14:24:50|559.17|556.77|559.27|556.87|559.27|556.87|558.65|556.25|0
1650983100000|2022-04-26 14:25:00|559.58|557.18|558.96|556.56|559.58|557.18|558.96|556.56|0
1650983110000|2022-04-26 14:25:10|558.54|556.14|558.12|555.72|558.54|556.14|558.12|555.72|0
1650983120000|2022-04-26 14:25:20|557.91|555.51|557.91|555.51|557.91|555.51|557.07|554.67|0
1650983130000|2022-04-26 14:25:30|557.7|555.3|558.12|555.72|558.12|555.72|557.7|555.3|0
1650983140000|2022-04-26 14:25:40|558.02|555.62|557.91|555.51|558.02|555.62|557.91|555.51|0
1650983150000|2022-04-26 14:25:50|557.7|555.3|558.12|555.72|558.33|555.93|557.7|555.3|0
1650983160000|2022-04-26 14:26:00|557.91|555.51|559.37|556.97|559.58|557.18|557.91|555.51|0
1650983170000|2022-04-26 14:26:10|559.79|557.39|560.21|557.81|560.21|557.81|559.58|557.18|0
1650983180000|2022-04-26 14:26:20|560|557.6|559.79|557.39|560|557.6|559.58|557.18|0
1650983190000|2022-04-26 14:26:30|559.58|557.18|560.21|557.81|560.21|557.81|559.58|557.18|0
1650983200000|2022-04-26 14:26:40|560.42|558.02|560.42|558.02|560.84|558.44|560.42|558.02|0
1650983210000|2022-04-26 14:26:50|560.21|557.81|559.69|557.29|560.21|557.81|559.37|556.97|0
1650983220000|2022-04-26 14:27:00|560.21|557.81|561.05|558.65|561.05|558.65|560.21|557.81|0
1650983230000|2022-04-26 14:27:10|561.68|559.28|561.68|559.28|562.31|559.91|561.68|559.28|0
1650983240000|2022-04-26 14:27:20|561.47|559.07|560.63|558.23|561.89|559.49|560.63|558.23|0
1650983250000|2022-04-26 14:27:30|560.21|557.81|558.12|555.72|560.21|557.81|558.12|555.72|0
1650983260000|2022-04-26 14:27:40|558.75|556.35|559.06|556.66|559.06|556.66|558.75|556.35|0
1650983270000|2022-04-26 14:27:50|559.16|556.76|559.37|556.97|559.37|556.97|558.75|556.35|0
1650983280000|2022-04-26 14:28:00|559.06|556.66|558.95|556.55|559.16|556.76|558.75|556.35|0
1650983290000|2022-04-26 14:28:10|558.85|556.45|557.28|554.88|558.85|556.45|557.28|554.88|0
1650983300000|2022-04-26 14:28:20|557.49|555.09|557.07|554.67|557.49|555.09|556.86|554.46|0
1650983310000|2022-04-26 14:28:30|557.49|555.09|557.7|555.3|558.33|555.93|556.86|554.46|0
1650983320000|2022-04-26 14:28:40|557.91|555.51|558.12|555.72|558.12|555.72|557.91|555.51|0
1650983330000|2022-04-26 14:28:50|558.33|555.93|557.49|555.09|558.33|555.93|557.07|554.67|0
1650983340000|2022-04-26 14:29:00|558.12|555.72|559.37|556.97|559.37|556.97|558.12|555.72|0
1650983350000|2022-04-26 14:29:10|558.95|556.55|558.75|556.35|558.95|556.55|558.75|556.35|0
1650983360000|2022-04-26 14:29:20|558.95|556.55|558.95|556.55|559.16|556.76|558.75|556.35|0
1650983370000|2022-04-26 14:29:30|557.91|555.51|556.23|553.83|557.91|555.51|556.23|553.83|0
1650983380000|2022-04-26 14:29:40|556.03|553.63|555.61|553.21|556.03|553.63|555.4|553|0
1650983390000|2022-04-26 14:29:50|555.72|553.32|555.4|553|555.72|553.32|555.4|553|0
1650983400000|2022-04-26 14:30:00|553.94|551.54|555.61|553.21|555.61|553.21|553.73|551.33|0
1650983410000|2022-04-26 14:30:10|556.03|553.63|557.07|554.67|557.07|554.67|556.03|553.63|0
1650983420000|2022-04-26 14:30:20|557.28|554.88|556.65|554.25|557.28|554.88|556.65|554.25|0
1650983430000|2022-04-26 14:30:30|556.44|554.04|554.98|552.58|556.44|554.04|554.98|552.58|0
1650983440000|2022-04-26 14:30:40|554.77|552.37|554.77|552.37|554.98|552.58|554.77|552.37|0
1650983450000|2022-04-26 14:30:50|555.4|553|554.98|552.58|555.61|553.21|554.98|552.58|0
1650983460000|2022-04-26 14:31:00|554.88|552.48|556.86|554.46|556.86|554.46|554.88|552.48|0
1650983470000|2022-04-26 14:31:10|557.07|554.67|557.07|554.67|557.28|554.88|556.65|554.25|0
1650983480000|2022-04-26 14:31:20|556.34|553.94|556.03|553.63|556.44|554.04|556.03|553.63|0
1650983490000|2022-04-26 14:31:30|554.88|552.48|553.52|551.12|554.98|552.58|553.52|551.12|0
1650983500000|2022-04-26 14:31:40|553.73|551.33|554.15|551.75|554.15|551.75|553.31|550.91|0
1650983510000|2022-04-26 14:31:50|554.35|551.95|553.94|551.54|554.35|551.95|553.94|551.54|0
1650983520000|2022-04-26 14:32:00|554.15|551.75|555.61|553.21|555.61|553.21|554.15|551.75|0
1650983530000|2022-04-26 14:32:10|555.4|553|555.4|553|555.82|553.42|555.4|553|0
1650983540000|2022-04-26 14:32:20|556.02|553.62|556.23|553.83|556.23|553.83|555.61|553.21|0
1650983550000|2022-04-26 14:32:30|555.4|553|555.72|553.32|555.72|553.32|554.88|552.48|0
1650983560000|2022-04-26 14:32:40|555.82|553.42|557.28|554.88|557.28|554.88|555.61|553.21|0
1650983570000|2022-04-26 14:32:50|557.39|554.99|557.28|554.88|557.39|554.99|556.86|554.46|0
1650983580000|2022-04-26 14:33:00|557.7|555.3|557.28|554.88|558.12|555.72|557.28|554.88|0
1650983590000|2022-04-26 14:33:10|557.18|554.78|557.49|555.09|557.49|555.09|557.18|554.78|0
1650983600000|2022-04-26 14:33:20|557.7|555.3|558.12|555.72|558.12|555.72|557.49|555.09|0
1650983610000|2022-04-26 14:33:30|558.53|556.13|558.74|556.34|558.74|556.34|558.12|555.72|0
1650983620000|2022-04-26 14:33:40|558.53|556.13|558.53|556.13|558.53|556.13|557.91|555.51|0
1650983630000|2022-04-26 14:33:50|558.95|556.55|559.69|557.29|559.79|557.39|558.95|556.55|0
1650983640000|2022-04-26 14:34:00|559.37|556.97|560.42|558.02|560.42|558.02|559.37|556.97|0
1650983650000|2022-04-26 14:34:10|559.79|557.39|561.47|559.07|561.47|559.07|559.79|557.39|0
1650983660000|2022-04-26 14:34:20|561.26|558.86|561.47|559.07|561.47|559.07|561.26|558.86|0
1650983670000|2022-04-26 14:34:30|561.26|558.86|561.05|558.65|561.26|558.86|560.63|558.23|0
1650983680000|2022-04-26 14:34:40|561.47|559.07|561.26|558.86|561.47|559.07|560.84|558.44|0
1650983690000|2022-04-26 14:34:50|561.47|559.07|561.16|558.76|561.68|559.28|561.05|558.65|0
1650983700000|2022-04-26 14:35:00|561.68|559.28|561.47|559.07|561.68|559.28|561.26|558.86|0
1650983710000|2022-04-26 14:35:10|561.26|558.86|560|557.6|561.26|558.86|560|557.6|0
1650983720000|2022-04-26 14:35:20|559.58|557.18|559.58|557.18|559.58|557.18|558.85|556.45|0
1650983730000|2022-04-26 14:35:30|559.37|556.97|560|557.6|560|557.6|559.37|556.97|0
1650983740000|2022-04-26 14:35:40|560.21|557.81|560.42|558.02|560.42|558.02|560.21|557.81|0
1650983750000|2022-04-26 14:35:50|560.53|558.13|561.26|558.86|561.47|559.07|560.53|558.13|0
1650983760000|2022-04-26 14:36:00|561.05|558.65|561.37|558.97|561.37|558.97|561.05|558.65|0
1650983770000|2022-04-26 14:36:10|561.68|559.28|559.58|557.18|561.68|559.28|559.58|557.18|0
1650983780000|2022-04-26 14:36:20|558.95|556.55|559.79|557.39|559.79|557.39|558.95|556.55|0
1650983790000|2022-04-26 14:36:30|559.58|557.18|558.95|556.55|559.58|557.18|558.74|556.34|0
1650983800000|2022-04-26 14:36:40|559.37|556.97|560.42|558.02|560.42|558.02|559.37|556.97|0
1650983810000|2022-04-26 14:36:50|560|557.6|560.21|557.81|560.42|558.02|559.79|557.39|0
1650983820000|2022-04-26 14:37:00|560.63|558.23|560.63|558.23|561.05|558.65|560.42|558.02|0
1650983830000|2022-04-26 14:37:10|560.21|557.81|559.58|557.18|560.21|557.81|559.58|557.18|0
1650983840000|2022-04-26 14:37:20|560.21|557.81|560|557.6|560.63|558.23|560|557.6|0
1650983850000|2022-04-26 14:37:30|559.58|557.18|559.58|557.18|559.58|557.18|559.37|556.97|0
1650983860000|2022-04-26 14:37:40|560|557.6|559.79|557.39|560.21|557.81|559.79|557.39|0
1650983870000|2022-04-26 14:37:50|559.58|557.18|557.7|555.3|559.58|557.18|557.7|555.3|0
1650983880000|2022-04-26 14:38:00|558.11|555.71|557.91|555.51|558.32|555.92|557.91|555.51|0
1650983890000|2022-04-26 14:38:10|558.01|555.61|556.86|554.46|558.01|555.61|556.86|554.46|0
1650983900000|2022-04-26 14:38:20|556.44|554.04|557.18|554.78|557.18|554.78|556.44|554.04|0
1650983910000|2022-04-26 14:38:30|557.49|555.09|560.63|558.23|560.63|558.23|557.49|555.09|0
1650983920000|2022-04-26 14:38:40|561.68|559.28|565.25|562.85|565.25|562.85|561.68|559.28|0
1650983930000|2022-04-26 14:38:50|564.62|562.22|565.67|563.27|566.09|563.69|564.62|562.22|0
1650983940000|2022-04-26 14:39:00|565.25|562.85|563.57|561.17|565.25|562.85|563.57|561.17|0
1650983950000|2022-04-26 14:39:10|563.99|561.59|563.89|561.49|564.41|562.01|563.89|561.49|0
1650983960000|2022-04-26 14:39:20|563.15|560.75|560.42|558.02|563.15|560.75|560.42|558.02|0
1650983970000|2022-04-26 14:39:30|559.9|557.5|560.42|558.02|560.42|558.02|559.79|557.39|0
1650983980000|2022-04-26 14:39:40|560.63|558.23|562.31|559.91|562.31|559.91|560.63|558.23|0
1650983990000|2022-04-26 14:39:50|561.89|559.49|562.73|560.33|562.73|560.33|561.89|559.49|0
1650984000000|2022-04-26 14:40:00|562.31|559.91|562.42|560.02|562.94|560.54|562.31|559.91|0
1650984010000|2022-04-26 14:40:10|562.73|560.33|563.15|560.75|563.36|560.96|562.73|560.33|0
1650984020000|2022-04-26 14:40:20|563.57|561.17|563.57|561.17|563.78|561.38|563.57|561.17|0
1650984030000|2022-04-26 14:40:30|562.1|559.7|562.73|560.33|562.73|560.33|561.89|559.49|0
1650984040000|2022-04-26 14:40:40|563.36|560.96|563.36|560.96|563.89|561.49|563.36|560.96|0
1650984050000|2022-04-26 14:40:50|563.99|561.59|563.78|561.38|564.2|561.8|563.78|561.38|0
1650984060000|2022-04-26 14:41:00|564.2|561.8|563.36|560.96|564.41|562.01|563.36|560.96|0
1650984070000|2022-04-26 14:41:10|564.41|562.01|565.25|562.85|565.25|562.85|564.41|562.01|0
1650984080000|2022-04-26 14:41:20|566.09|563.69|566.09|563.69|566.3|563.9|566.09|563.69|0
1650984090000|2022-04-26 14:41:30|566.51|564.11|566.93|564.53|566.93|564.53|566.3|563.9|0
1650984100000|2022-04-26 14:41:40|567.78|565.38|568.83|566.43|569.25|566.85|567.78|565.38|0
1650984110000|2022-04-26 14:41:50|569.04|566.64|569.25|566.85|569.25|566.85|568.83|566.43|0
1650984120000|2022-04-26 14:42:00|570.1|567.7|570.31|567.91|570.31|567.91|569.04|566.64|0
1650984130000|2022-04-26 14:42:10|569.67|567.27|570.1|567.7|570.52|568.12|569.67|567.27|0
1650984140000|2022-04-26 14:42:20|569.25|566.85|568.62|566.22|569.46|567.06|568.62|566.22|0
1650984150000|2022-04-26 14:42:30|569.25|566.85|569.25|566.85|569.25|566.85|568.62|566.22|0
1650984160000|2022-04-26 14:42:40|569.46|567.06|567.67|565.27|569.46|567.06|567.35|564.95|0
1650984170000|2022-04-26 14:42:50|567.56|565.16|565.46|563.06|567.56|565.16|565.46|563.06|0
1650984180000|2022-04-26 14:43:00|565.25|562.85|565.88|563.48|565.88|563.48|565.04|562.64|0
1650984190000|2022-04-26 14:43:10|566.51|564.11|567.56|565.16|567.56|565.16|566.41|564.01|0
1650984200000|2022-04-26 14:43:20|568.2|565.8|566.93|564.53|568.2|565.8|566.93|564.53|0
1650984210000|2022-04-26 14:43:30|566.51|564.11|566.51|564.11|567.35|564.95|566.51|564.11|0
1650984220000|2022-04-26 14:43:40|566.09|563.69|566.51|564.11|566.72|564.32|566.09|563.69|0
1650984230000|2022-04-26 14:43:50|566.3|563.9|565.99|563.59|566.3|563.9|565.46|563.06|0
1650984240000|2022-04-26 14:44:00|564.89|562.49|567.63|565.23|568.05|565.65|564.89|562.49|0
1650984250000|2022-04-26 14:44:10|567.84|565.44|566.59|564.19|568.9|566.5|566.59|564.19|0
1650984260000|2022-04-26 14:44:20|567.01|564.61|568.69|566.29|568.69|566.29|567.01|564.61|0
1650984270000|2022-04-26 14:44:30|569.32|566.92|569.74|567.34|569.95|567.55|569.32|566.92|0
1650984280000|2022-04-26 14:44:40|569.11|566.71|569.01|566.61|569.11|566.71|569.01|566.61|0
1650984290000|2022-04-26 14:44:50|568.27|565.87|568.69|566.29|568.69|566.29|567.85|565.45|0
1650984300000|2022-04-26 14:45:00|569.11|566.71|568.9|566.5|569.11|566.71|568.69|566.29|0
1650984310000|2022-04-26 14:45:10|568.69|566.29|567.01|564.61|568.69|566.29|567.01|564.61|0
1650984320000|2022-04-26 14:45:20|565.13|562.73|566.59|564.19|566.59|564.19|565.13|562.73|0
1650984330000|2022-04-26 14:45:30|566.38|563.98|565.55|563.15|566.38|563.98|565.55|563.15|0
1650984340000|2022-04-26 14:45:40|564.92|562.52|565.96|563.56|565.96|563.56|564.92|562.52|0
1650984350000|2022-04-26 14:45:50|566.38|563.98|564.92|562.52|566.38|563.98|564.92|562.52|0
1650984360000|2022-04-26 14:46:00|564.71|562.31|564.29|561.89|564.71|562.31|564.08|561.68|0
1650984370000|2022-04-26 14:46:10|564.71|562.31|564.71|562.31|564.92|562.52|564.29|561.89|0
1650984380000|2022-04-26 14:46:20|564.5|562.1|564.08|561.68|564.5|562.1|563.66|561.26|0
1650984390000|2022-04-26 14:46:30|564.5|562.1|564.29|561.89|564.92|562.52|564.29|561.89|0
1650984400000|2022-04-26 14:46:40|564.71|562.31|565.13|562.73|565.13|562.73|564.5|562.1|0
1650984410000|2022-04-26 14:46:50|564.08|561.68|563.45|561.05|564.08|561.68|563.45|561.05|0
1650984420000|2022-04-26 14:47:00|564.5|562.1|565.96|563.56|565.96|563.56|564.5|562.1|0
1650984430000|2022-04-26 14:47:10|566.59|564.19|566.38|563.98|566.8|564.4|566.28|563.88|0
1650984440000|2022-04-26 14:47:20|565.75|563.35|565.34|562.94|565.96|563.56|565.34|562.94|0
1650984450000|2022-04-26 14:47:30|566.28|563.88|566.59|564.19|566.8|564.4|566.28|563.88|0
1650984460000|2022-04-26 14:47:40|567.01|564.61|567.01|564.61|567.22|564.82|567.01|564.61|0
1650984470000|2022-04-26 14:47:50|567.43|565.03|567.01|564.61|567.64|565.24|567.01|564.61|0
1650984480000|2022-04-26 14:48:00|567.22|564.82|566.38|563.98|567.22|564.82|566.38|563.98|0
1650984490000|2022-04-26 14:48:10|566.59|564.19|566.59|564.19|567.01|564.61|566.38|563.98|0
1650984500000|2022-04-26 14:48:20|565.75|563.35|566.17|563.77|566.59|564.19|565.75|563.35|0
1650984510000|2022-04-26 14:48:30|564.92|562.52|564.5|562.1|564.92|562.52|564.29|561.89|0
1650984520000|2022-04-26 14:48:40|565.34|562.94|563.24|560.84|566.38|563.98|563.24|560.84|0
1650984530000|2022-04-26 14:48:50|562.82|560.42|563.03|560.63|563.03|560.63|562.61|560.21|0
1650984540000|2022-04-26 14:49:00|563.35|560.95|563.03|560.63|563.45|561.05|563.03|560.63|0
1650984550000|2022-04-26 14:49:10|562.4|560|563.03|560.63|563.03|560.63|562.4|560|0
1650984560000|2022-04-26 14:49:20|564.29|561.89|562.82|560.42|564.29|561.89|562.82|560.42|0
1650984570000|2022-04-26 14:49:30|562.61|560.21|563.66|561.26|563.66|561.26|562.61|560.21|0
1650984580000|2022-04-26 14:49:40|563.45|561.05|562.82|560.42|563.45|561.05|562.82|560.42|0
1650984590000|2022-04-26 14:49:50|562.61|560.21|562.19|559.79|562.82|560.42|562.19|559.79|0
1650984600000|2022-04-26 14:50:00|561.99|559.59|563.24|560.84|563.24|560.84|561.99|559.59|0
1650984610000|2022-04-26 14:50:10|563.45|561.05|564.5|562.1|564.5|562.1|563.45|561.05|0
1650984620000|2022-04-26 14:50:20|564.29|561.89|564.71|562.31|564.71|562.31|564.29|561.89|0
1650984630000|2022-04-26 14:50:30|564.5|562.1|563.66|561.26|564.92|562.52|563.66|561.26|0
1650984640000|2022-04-26 14:50:40|563.35|560.95|563.87|561.47|563.87|561.47|563.03|560.63|0
1650984650000|2022-04-26 14:50:50|564.29|561.89|564.29|561.89|564.29|561.89|564.08|561.68|0
1650984660000|2022-04-26 14:51:00|565.13|562.73|565.13|562.73|565.13|562.73|564.81|562.41|0
1650984670000|2022-04-26 14:51:10|564.92|562.52|565.12|562.72|565.54|563.14|564.92|562.52|0
1650984680000|2022-04-26 14:51:20|565.54|563.14|565.75|563.35|565.75|563.35|565.33|562.93|0
1650984690000|2022-04-26 14:51:30|565.96|563.56|565.33|562.93|565.96|563.56|565.33|562.93|0
1650984700000|2022-04-26 14:51:40|565.12|562.72|565.33|562.93|565.33|562.93|565.12|562.72|0
1650984710000|2022-04-26 14:51:50|565.54|563.14|565.33|562.93|565.54|563.14|565.12|562.72|0
1650984720000|2022-04-26 14:52:00|564.5|562.1|564.08|561.68|564.92|562.52|564.08|561.68|0
1650984730000|2022-04-26 14:52:10|564.5|562.1|563.87|561.47|564.5|562.1|563.87|561.47|0
1650984740000|2022-04-26 14:52:20|563.45|561.05|563.24|560.84|563.45|561.05|563.14|560.74|0
1650984750000|2022-04-26 14:52:30|563.45|561.05|564.29|561.89|564.29|561.89|563.45|561.05|0
1650984760000|2022-04-26 14:52:40|563.87|561.47|563.24|560.84|563.87|561.47|563.24|560.84|0
1650984770000|2022-04-26 14:52:50|563.03|560.63|561.98|559.58|563.45|561.05|561.78|559.38|0
1650984780000|2022-04-26 14:53:00|562.19|559.79|561.36|558.96|562.19|559.79|561.36|558.96|0
1650984790000|2022-04-26 14:53:10|560.94|558.54|560.31|557.91|560.94|558.54|560.31|557.91|0
1650984800000|2022-04-26 14:53:20|559.69|557.29|560.73|558.33|560.73|558.33|559.69|557.29|0
1650984810000|2022-04-26 14:53:30|561.36|558.96|562.4|560|562.4|560|561.36|558.96|0
1650984820000|2022-04-26 14:53:40|563.87|561.47|564.71|562.31|564.71|562.31|563.66|561.26|0
1650984830000|2022-04-26 14:53:50|564.91|562.51|565.54|563.14|565.54|563.14|564.91|562.51|0
1650984840000|2022-04-26 14:54:00|565.75|563.35|566.38|563.98|566.38|563.98|565.54|563.14|0
1650984850000|2022-04-26 14:54:10|566.8|564.4|566.38|563.98|566.91|564.51|566.17|563.77|0
1650984860000|2022-04-26 14:54:20|566.59|564.19|566.38|563.98|566.59|564.19|565.96|563.56|0
1650984870000|2022-04-26 14:54:30|566.59|564.19|565.54|563.14|566.59|564.19|565.54|563.14|0
1650984880000|2022-04-26 14:54:40|565.33|562.93|565.75|563.35|565.75|563.35|564.08|561.68|0
1650984890000|2022-04-26 14:54:50|565.33|562.93|565.96|563.56|565.96|563.56|565.33|562.93|0
1650984900000|2022-04-26 14:55:00|565.75|563.35|565.12|562.72|565.75|563.35|565.12|562.72|0
1650984910000|2022-04-26 14:55:10|565.96|563.56|565.75|563.35|565.96|563.56|565.75|563.35|0
1650984920000|2022-04-26 14:55:20|565.54|563.14|564.7|562.3|565.54|563.14|564.7|562.3|0
1650984930000|2022-04-26 14:55:30|565.33|562.93|564.91|562.51|565.54|563.14|564.91|562.51|0
1650984940000|2022-04-26 14:55:40|565.12|562.72|564.91|562.51|565.12|562.72|564.7|562.3|0
1650984950000|2022-04-26 14:55:50|564.5|562.1|565.75|563.35|565.75|563.35|564.5|562.1|0
1650984960000|2022-04-26 14:56:00|565.33|562.93|564.5|562.1|565.33|562.93|564.5|562.1|0
1650984970000|2022-04-26 14:56:10|564.29|561.89|563.66|561.26|564.29|561.89|563.66|561.26|0
1650984980000|2022-04-26 14:56:20|564.7|562.3|564.7|562.3|565.12|562.72|564.7|562.3|0
1650984990000|2022-04-26 14:56:30|564.5|562.1|565.44|563.04|565.54|563.14|564.5|562.1|0
1650985000000|2022-04-26 14:56:40|565.12|562.72|565.12|562.72|565.12|562.72|564.49|562.09|0
1650985010000|2022-04-26 14:56:50|565.44|563.04|565.96|563.56|565.96|563.56|565.12|562.72|0
1650985020000|2022-04-26 14:57:00|565.75|563.35|565.75|563.35|566.17|563.77|565.75|563.35|0
1650985030000|2022-04-26 14:57:10|566.07|563.67|565.33|562.93|566.07|563.67|565.33|562.93|0
1650985040000|2022-04-26 14:57:20|564.29|561.89|565.33|562.93|565.33|562.93|564.29|561.89|0
1650985050000|2022-04-26 14:57:30|565.75|563.35|564.91|562.51|565.75|563.35|564.49|562.09|0
1650985060000|2022-04-26 14:57:40|565.33|562.93|565.96|563.56|565.96|563.56|565.33|562.93|0
1650985070000|2022-04-26 14:57:50|565.54|563.14|566.17|563.77|566.17|563.77|565.54|563.14|0
1650985080000|2022-04-26 14:58:00|566.07|563.67|566.8|564.4|566.8|564.4|566.07|563.67|0
1650985090000|2022-04-26 14:58:10|566.59|564.19|566.8|564.4|567.01|564.61|566.59|564.19|0
1650985100000|2022-04-26 14:58:20|566.28|563.88|566.8|564.4|566.8|564.4|565.96|563.56|0
1650985110000|2022-04-26 14:58:30|567.01|564.61|567.01|564.61|567.01|564.61|566.8|564.4|0
1650985120000|2022-04-26 14:58:40|567.43|565.03|567.22|564.82|567.43|565.03|567.01|564.61|0
1650985130000|2022-04-26 14:58:50|567.64|565.24|566.59|564.19|567.64|565.24|565.75|563.35|0
1650985140000|2022-04-26 14:59:00|566.8|564.4|566.59|564.19|566.8|564.4|566.38|563.98|0
1650985150000|2022-04-26 14:59:10|566.38|563.98|566.59|564.19|566.59|564.19|565.75|563.35|0
1650985160000|2022-04-26 14:59:20|567.01|564.61|567.01|564.61|567.22|564.82|567.01|564.61|0
1650985170000|2022-04-26 14:59:30|566.8|564.4|565.75|563.35|566.8|564.4|565.75|563.35|0
1650985180000|2022-04-26 14:59:40|565.54|563.14|566.59|564.19|566.59|564.19|565.54|563.14|0
1650985190000|2022-04-26 14:59:50|566.8|564.4|566.38|563.98|566.8|564.4|566.17|563.77|0
1650985200000|2022-04-26 15:00:00|566.59|564.19|567.43|565.03|568.06|565.66|566.59|564.19|0
1650985210000|2022-04-26 15:00:10|567.85|565.45|567.64|565.24|567.85|565.45|567.43|565.03|0
1650985220000|2022-04-26 15:00:20|568.9|566.5|569.74|567.34|569.95|567.55|568.69|566.29|0
1650985230000|2022-04-26 15:00:30|569.95|567.55|569.11|566.71|569.95|567.55|569.11|566.71|0
1650985240000|2022-04-26 15:00:40|569.32|566.92|569.11|566.71|569.32|566.92|569.11|566.71|0
1650985250000|2022-04-26 15:00:50|569.32|566.92|569.95|567.55|570.16|567.76|569.32|566.92|0
1650985260000|2022-04-26 15:01:00|570.37|567.97|571|568.6|571|568.6|570.37|567.97|0
1650985270000|2022-04-26 15:01:10|570.79|568.39|571|568.6|571.21|568.81|570.79|568.39|0
1650985280000|2022-04-26 15:01:20|570.9|568.5|570.16|567.76|570.9|568.5|570.16|567.76|0
1650985290000|2022-04-26 15:01:30|569.74|567.34|571|568.6|571|568.6|569.74|567.34|0
1650985300000|2022-04-26 15:01:40|571.21|568.81|571|568.6|571.21|568.81|570.79|568.39|0
1650985310000|2022-04-26 15:01:50|571.42|569.02|571.21|568.81|571.42|569.02|571.21|568.81|0
1650985320000|2022-04-26 15:02:00|572.05|569.65|571.84|569.44|572.05|569.65|571.84|569.44|0
1650985330000|2022-04-26 15:02:10|571.63|569.23|571.84|569.44|571.84|569.44|571.63|569.23|0
1650985340000|2022-04-26 15:02:20|571|568.6|571.42|569.02|571.42|569.02|571|568.6|0
1650985350000|2022-04-26 15:02:30|571.21|568.81|570.58|568.18|571.42|569.02|570.58|568.18|0
1650985360000|2022-04-26 15:02:40|571.11|568.71|571.42|569.02|571.42|569.02|571|568.6|0
1650985370000|2022-04-26 15:02:50|571.21|568.81|571.21|568.81|571.21|568.81|571|568.6|0
1650985380000|2022-04-26 15:03:00|571|568.6|571|568.6|571.42|569.02|571|568.6|0
1650985390000|2022-04-26 15:03:10|571.21|568.81|569.32|566.92|571.21|568.81|569.32|566.92|0
1650985400000|2022-04-26 15:03:20|569.53|567.13|569.32|566.92|569.53|567.13|569.32|566.92|0
1650985410000|2022-04-26 15:03:30|569.11|566.71|571|568.6|571|568.6|569.11|566.71|0
1650985420000|2022-04-26 15:03:40|570.79|568.39|571.21|568.81|571.42|569.02|570.79|568.39|0
1650985430000|2022-04-26 15:03:50|571.42|569.02|570.58|568.18|571.42|569.02|570.58|568.18|0
1650985440000|2022-04-26 15:04:00|571.21|568.81|569.53|567.13|571.42|569.02|569.53|567.13|0
1650985450000|2022-04-26 15:04:10|569.74|567.34|570.16|567.76|570.16|567.76|569.43|567.03|0
1650985460000|2022-04-26 15:04:20|569.74|567.34|570.16|567.76|570.16|567.76|569.74|567.34|0
1650985470000|2022-04-26 15:04:30|570.79|568.39|570.79|568.39|570.79|568.39|570.58|568.18|0
1650985480000|2022-04-26 15:04:40|571.42|569.02|571.63|569.23|571.63|569.23|571.42|569.02|0
1650985490000|2022-04-26 15:04:50|571.42|569.02|571.63|569.23|572.05|569.65|571.42|569.02|0
1650985500000|2022-04-26 15:05:00|572.05|569.65|572.26|569.86|572.26|569.86|572.05|569.65|0
1650985510000|2022-04-26 15:05:10|572.05|569.65|572.05|569.65|572.26|569.86|571.63|569.23|0
1650985520000|2022-04-26 15:05:20|572.26|569.86|572.9|570.5|572.9|570.5|572.26|569.86|0
1650985530000|2022-04-26 15:05:30|573.11|570.71|572.9|570.5|573.11|570.71|572.9|570.5|0
1650985540000|2022-04-26 15:05:40|572.69|570.29|572.26|569.86|572.69|570.29|572.26|569.86|0
1650985550000|2022-04-26 15:05:50|572.47|570.07|572.47|570.07|572.47|570.07|572.05|569.65|0
1650985560000|2022-04-26 15:06:00|572.05|569.65|572.79|570.39|573.32|570.92|572.05|569.65|0
1650985570000|2022-04-26 15:06:10|572.26|569.86|572.47|570.07|573.74|571.34|572.26|569.86|0
1650985580000|2022-04-26 15:06:20|571.63|569.23|571.42|569.02|571.84|569.44|571.42|569.02|0
1650985590000|2022-04-26 15:06:30|571.21|568.81|572.05|569.65|572.05|569.65|571.21|568.81|0
1650985600000|2022-04-26 15:06:40|572.26|569.86|571.21|568.81|572.47|570.07|571.21|568.81|0
1650985610000|2022-04-26 15:06:50|571.42|569.02|571|568.6|571.63|569.23|571|568.6|0
1650985620000|2022-04-26 15:07:00|571.21|568.81|572.05|569.65|572.26|569.86|571.21|568.81|0
1650985630000|2022-04-26 15:07:10|572.26|569.86|572.69|570.29|572.9|570.5|572.26|569.86|0
1650985640000|2022-04-26 15:07:20|572.47|570.07|572.69|570.29|572.69|570.29|572.26|569.86|0
1650985650000|2022-04-26 15:07:30|572.47|570.07|571.63|569.23|572.47|570.07|571.63|569.23|0
1650985660000|2022-04-26 15:07:40|571.84|569.44|572.26|569.86|572.47|570.07|571.84|569.44|0
1650985670000|2022-04-26 15:07:50|572.47|570.07|572.58|570.18|572.68|570.28|572.47|570.07|0
1650985680000|2022-04-26 15:08:00|572.68|570.28|572.05|569.65|572.68|570.28|572.05|569.65|0
1650985690000|2022-04-26 15:08:10|571.63|569.23|571.63|569.23|571.63|569.23|571.21|568.81|0
1650985700000|2022-04-26 15:08:20|571.84|569.44|571.42|569.02|572.05|569.65|571.42|569.02|0
1650985710000|2022-04-26 15:08:30|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1650985720000|2022-04-26 15:08:40|570.58|568.18|570.79|568.39|571|568.6|570.58|568.18|0
1650985730000|2022-04-26 15:08:50|571|568.6|570.58|568.18|571|568.6|570.37|567.97|0
1650985740000|2022-04-26 15:09:00|571.63|569.23|571.63|569.23|572.05|569.65|571.63|569.23|0
1650985750000|2022-04-26 15:09:10|571.42|569.02|572.26|569.86|572.26|569.86|571.42|569.02|0
1650985760000|2022-04-26 15:09:20|571.42|569.02|571|568.6|571.42|569.02|571|568.6|0
1650985770000|2022-04-26 15:09:30|571.21|568.81|570.58|568.18|571.21|568.81|570.58|568.18|0
1650985780000|2022-04-26 15:09:40|570.16|567.76|570.37|567.97|570.37|567.97|569.95|567.55|0
1650985790000|2022-04-26 15:09:50|570.16|567.76|569.95|567.55|570.16|567.76|569.95|567.55|0
1650985800000|2022-04-26 15:10:00|570.58|568.18|571.21|568.81|571.21|568.81|570.37|567.97|0
1650985810000|2022-04-26 15:10:10|571.42|569.02|571.42|569.02|571.63|569.23|571.21|568.81|0
1650985820000|2022-04-26 15:10:20|570.79|568.39|569.74|567.34|570.79|568.39|569.53|567.13|0
1650985830000|2022-04-26 15:10:30|569.95|567.55|569.74|567.34|569.95|567.55|569.53|567.13|0
1650985840000|2022-04-26 15:10:40|569.53|567.13|569.32|566.92|569.53|567.13|569.11|566.71|0
1650985850000|2022-04-26 15:10:50|569.53|567.13|571.21|568.81|571.21|568.81|569.53|567.13|0
1650985860000|2022-04-26 15:11:00|571|568.6|570.58|568.18|571|568.6|570.37|567.97|0
1650985870000|2022-04-26 15:11:10|571|568.6|571.42|569.02|571.42|569.02|571|568.6|0
1650985880000|2022-04-26 15:11:20|571.84|569.44|570.58|568.18|571.84|569.44|570.58|568.18|0
1650985890000|2022-04-26 15:11:30|570.79|568.39|570.79|568.39|571|568.6|570.58|568.18|0
1650985900000|2022-04-26 15:11:40|570.27|567.87|569.74|567.34|570.27|567.87|569.74|567.34|0
1650985910000|2022-04-26 15:11:50|570.16|567.76|569.11|566.71|570.16|567.76|568.9|566.5|0
1650985920000|2022-04-26 15:12:00|568.9|566.5|568.69|566.29|568.9|566.5|568.48|566.08|0
1650985930000|2022-04-26 15:12:10|568.27|565.87|569.32|566.92|569.32|566.92|568.27|565.87|0
1650985940000|2022-04-26 15:12:20|568.9|566.5|568.69|566.29|569.11|566.71|568.48|566.08|0
1650985950000|2022-04-26 15:12:30|569.32|566.92|569.95|567.55|569.95|567.55|569.32|566.92|0
1650985960000|2022-04-26 15:12:40|570.37|567.97|570.37|567.97|570.58|568.18|570.37|567.97|0
1650985970000|2022-04-26 15:12:50|570.79|568.39|571|568.6|571|568.6|570.58|568.18|0
1650985980000|2022-04-26 15:13:00|570.58|568.18|571.21|568.81|571.42|569.02|570.58|568.18|0
1650985990000|2022-04-26 15:13:10|570.58|568.18|569.95|567.55|570.58|568.18|569.74|567.34|0
1650986000000|2022-04-26 15:13:20|570.37|567.97|570.16|567.76|570.37|567.97|570.16|567.76|0
1650986010000|2022-04-26 15:13:30|569.74|567.34|568.9|566.5|569.74|567.34|568.9|566.5|0
1650986020000|2022-04-26 15:13:40|568.69|566.29|568.48|566.08|568.69|566.29|568.48|566.08|0
1650986030000|2022-04-26 15:13:50|568.27|565.87|567.32|564.92|568.27|565.87|567.01|564.61|0
1650986040000|2022-04-26 15:14:00|567.22|564.82|568.27|565.87|568.27|565.87|567.01|564.61|0
1650986050000|2022-04-26 15:14:10|568.48|566.08|567.22|564.82|568.48|566.08|567.22|564.82|0
1650986060000|2022-04-26 15:14:20|567.01|564.61|565.75|563.35|567.01|564.61|565.75|563.35|0
1650986070000|2022-04-26 15:14:30|565.96|563.56|566.59|564.19|566.8|564.4|565.96|563.56|0
1650986080000|2022-04-26 15:14:40|565.75|563.35|566.17|563.77|566.38|563.98|565.75|563.35|0
1650986090000|2022-04-26 15:14:50|565.96|563.56|565.96|563.56|566.17|563.77|565.96|563.56|0
1650986100000|2022-04-26 15:15:00|566.17|563.77|567.22|564.82|567.22|564.82|566.17|563.77|0
1650986110000|2022-04-26 15:15:10|566.38|563.98|566.59|564.19|566.59|564.19|565.96|563.56|0
1650986120000|2022-04-26 15:15:20|567.22|564.82|568.9|566.5|568.9|566.5|567.22|564.82|0
1650986130000|2022-04-26 15:15:30|569.32|566.92|568.69|566.29|569.32|566.92|568.69|566.29|0
1650986140000|2022-04-26 15:15:40|569.11|566.71|569.74|567.34|569.74|567.34|568.9|566.5|0
1650986150000|2022-04-26 15:15:50|569.53|567.13|570.16|567.76|570.16|567.76|569.53|567.13|0
1650986160000|2022-04-26 15:16:00|570.79|568.39|571|568.6|571|568.6|570.58|568.18|0
1650986170000|2022-04-26 15:16:10|571.63|569.23|571.21|568.81|571.63|569.23|571.21|568.81|0
1650986180000|2022-04-26 15:16:20|571.11|568.71|570.79|568.39|571.11|568.71|570.58|568.18|0
1650986190000|2022-04-26 15:16:30|570.16|567.76|570.16|567.76|570.79|568.39|570.16|567.76|0
1650986200000|2022-04-26 15:16:40|569.85|567.45|570.37|567.97|570.58|568.18|569.85|567.45|0
1650986210000|2022-04-26 15:16:50|569.95|567.55|569.95|567.55|570.16|567.76|569.95|567.55|0
1650986220000|2022-04-26 15:17:00|570.58|568.18|570.79|568.39|571|568.6|570.37|567.97|0
1650986230000|2022-04-26 15:17:10|571|568.6|570.79|568.39|571|568.6|570.79|568.39|0
1650986240000|2022-04-26 15:17:20|571|568.6|570.79|568.39|571|568.6|570.37|567.97|0
1650986250000|2022-04-26 15:17:30|570.58|568.18|570.79|568.39|570.79|568.39|570.58|568.18|0
1650986260000|2022-04-26 15:17:40|570.58|568.18|571.74|569.34|571.74|569.34|570.58|568.18|0
1650986270000|2022-04-26 15:17:50|571.21|568.81|569.95|567.55|571.21|568.81|569.95|567.55|0
1650986280000|2022-04-26 15:18:00|570.16|567.76|570.05|567.65|570.58|568.18|570.05|567.65|0
1650986290000|2022-04-26 15:18:10|569.95|567.55|569.53|567.13|569.95|567.55|569.53|567.13|0
1650986300000|2022-04-26 15:18:20|569.31|566.91|569.95|567.55|569.95|567.55|569.31|566.91|0
1650986310000|2022-04-26 15:18:30|570.37|567.97|570.16|567.76|570.58|568.18|570.16|567.76|0
1650986320000|2022-04-26 15:18:40|570.79|568.39|570.58|568.18|571|568.6|570.58|568.18|0
1650986330000|2022-04-26 15:18:50|571.21|568.81|570.58|568.18|571.21|568.81|570.58|568.18|0
1650986340000|2022-04-26 15:19:00|570.79|568.39|571.84|569.44|571.84|569.44|570.79|568.39|0
1650986350000|2022-04-26 15:19:10|572.68|570.28|572.89|570.49|572.89|570.49|572.68|570.28|0
1650986360000|2022-04-26 15:19:20|572.47|570.07|572.89|570.49|572.89|570.49|572.47|570.07|0
1650986370000|2022-04-26 15:19:30|573.1|570.7|573.31|570.91|573.52|571.12|573.1|570.7|0
1650986380000|2022-04-26 15:19:40|573.1|570.7|573.1|570.7|573.31|570.91|573.1|570.7|0
1650986390000|2022-04-26 15:19:50|573.31|570.91|573.1|570.7|573.52|571.12|573.1|570.7|0
1650986400000|2022-04-26 15:20:00|573.31|570.91|573.74|571.34|573.95|571.55|572.89|570.49|0
1650986410000|2022-04-26 15:20:10|573.31|570.91|572.47|570.07|573.31|570.91|572.47|570.07|0
1650986420000|2022-04-26 15:20:20|572.58|570.18|573.1|570.7|573.1|570.7|572.47|570.07|0
1650986430000|2022-04-26 15:20:30|572.26|569.86|570.16|567.76|572.26|569.86|570.16|567.76|0
1650986440000|2022-04-26 15:20:40|570.79|568.39|572.68|570.28|572.68|570.28|570.79|568.39|0
1650986450000|2022-04-26 15:20:50|572.47|570.07|571|568.6|572.47|570.07|571|568.6|0
1650986460000|2022-04-26 15:21:00|570.16|567.76|571.42|569.02|571.42|569.02|570.16|567.76|0
1650986470000|2022-04-26 15:21:10|571.63|569.23|569.94|567.54|571.63|569.23|569.94|567.54|0
1650986480000|2022-04-26 15:21:20|570.58|568.18|570.79|568.39|570.79|568.39|570.58|568.18|0
1650986490000|2022-04-26 15:21:30|570.15|567.75|570.15|567.75|570.37|567.97|569.94|567.54|0
1650986500000|2022-04-26 15:21:40|570.58|568.18|570.15|567.75|571|568.6|570.15|567.75|0
1650986510000|2022-04-26 15:21:50|570.37|567.97|568.05|565.65|570.37|567.97|568.05|565.65|0
1650986520000|2022-04-26 15:22:00|568.26|565.86|568.89|566.49|568.89|566.49|568.26|565.86|0
1650986530000|2022-04-26 15:22:10|568.47|566.07|567|564.6|568.47|566.07|567|564.6|0
1650986540000|2022-04-26 15:22:20|566.37|563.97|564.91|562.51|566.58|564.18|564.91|562.51|0
1650986550000|2022-04-26 15:22:30|565.12|562.72|565.12|562.72|565.12|562.72|564.91|562.51|0
1650986560000|2022-04-26 15:22:40|564.91|562.51|565.33|562.93|565.33|562.93|564.91|562.51|0
1650986570000|2022-04-26 15:22:50|565.12|562.72|564.49|562.09|565.33|562.93|564.49|562.09|0
1650986580000|2022-04-26 15:23:00|564.07|561.67|563.65|561.25|564.07|561.67|563.44|561.04|0
1650986590000|2022-04-26 15:23:10|563.23|560.83|563.02|560.62|563.44|561.04|563.02|560.62|0
1650986600000|2022-04-26 15:23:20|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1650986610000|2022-04-26 15:23:30|563.65|561.25|564.28|561.88|564.28|561.88|563.65|561.25|0
1650986620000|2022-04-26 15:23:40|563.86|561.46|564.7|562.3|564.7|562.3|563.86|561.46|0
1650986630000|2022-04-26 15:23:50|564.91|562.51|565.33|562.93|565.33|562.93|564.91|562.51|0
1650986640000|2022-04-26 15:24:00|565.74|563.34|565.95|563.55|565.95|563.55|565.53|563.13|0
1650986650000|2022-04-26 15:24:10|566.16|563.76|565.74|563.34|566.37|563.97|565.74|563.34|0
1650986660000|2022-04-26 15:24:20|566.16|563.76|565.74|563.34|566.16|563.76|565.74|563.34|0
1650986670000|2022-04-26 15:24:30|565.95|563.55|566.79|564.39|566.79|564.39|565.95|563.55|0
1650986680000|2022-04-26 15:24:40|567|564.6|567.42|565.02|567.84|565.44|567|564.6|0
1650986690000|2022-04-26 15:24:50|567|564.6|567.21|564.81|567.21|564.81|567|564.6|0
1650986700000|2022-04-26 15:25:00|567.84|565.44|568.47|566.07|568.47|566.07|567.63|565.23|0
1650986710000|2022-04-26 15:25:10|568.26|565.86|567.42|565.02|568.26|565.86|567.42|565.02|0
1650986720000|2022-04-26 15:25:20|567.21|564.81|567.63|565.23|567.63|565.23|567.21|564.81|0
1650986730000|2022-04-26 15:25:30|567.42|565.02|567.21|564.81|567.42|565.02|566.79|564.39|0
1650986740000|2022-04-26 15:25:40|566.58|564.18|566.16|563.76|566.58|564.18|566.16|563.76|0
1650986750000|2022-04-26 15:25:50|565.95|563.55|565.53|563.13|565.95|563.55|565.53|563.13|0
1650986760000|2022-04-26 15:26:00|565.74|563.34|565.74|563.34|565.74|563.34|565.12|562.72|0
1650986770000|2022-04-26 15:26:10|565.95|563.55|566.37|563.97|566.37|563.97|565.95|563.55|0
1650986780000|2022-04-26 15:26:20|566.79|564.39|566.16|563.76|567|564.6|566.16|563.76|0
1650986790000|2022-04-26 15:26:30|565.74|563.34|566.37|563.97|566.37|563.97|565.74|563.34|0
1650986800000|2022-04-26 15:26:40|566.58|564.18|568.05|565.65|568.05|565.65|566.58|564.18|0
1650986810000|2022-04-26 15:26:50|568.26|565.86|568.05|565.65|568.26|565.86|568.05|565.65|0
1650986820000|2022-04-26 15:27:00|568.26|565.86|567.95|565.55|568.26|565.86|567.95|565.55|0
1650986830000|2022-04-26 15:27:10|567.84|565.44|567.42|565.02|567.84|565.44|567.21|564.81|0
1650986840000|2022-04-26 15:27:20|567|564.6|565.74|563.34|567|564.6|565.74|563.34|0
1650986850000|2022-04-26 15:27:30|566.37|563.97|566.37|563.97|566.48|564.08|566.37|563.97|0
1650986860000|2022-04-26 15:27:40|566.79|564.39|566.16|563.76|566.79|564.39|566.16|563.76|0
1650986870000|2022-04-26 15:27:50|565.95|563.55|565.74|563.34|565.95|563.55|565.53|563.13|0
1650986880000|2022-04-26 15:28:00|565.95|563.55|566.79|564.39|566.79|564.39|565.95|563.55|0
1650986890000|2022-04-26 15:28:10|567.21|564.81|567.21|564.81|567.42|565.02|567|564.6|0
1650986900000|2022-04-26 15:28:20|566.58|564.18|567.84|565.44|567.84|565.44|566.58|564.18|0
1650986910000|2022-04-26 15:28:30|568.05|565.65|568.47|566.07|568.47|566.07|568.05|565.65|0
1650986920000|2022-04-26 15:28:40|569.31|566.91|567.42|565.02|569.31|566.91|567.42|565.02|0
1650986930000|2022-04-26 15:28:50|566.79|564.39|568.05|565.65|568.05|565.65|566.79|564.39|0
1650986940000|2022-04-26 15:29:00|568.26|565.86|567.21|564.81|568.37|565.97|567.21|564.81|0
1650986950000|2022-04-26 15:29:10|567.63|565.23|567.84|565.44|567.84|565.44|567.63|565.23|0
1650986960000|2022-04-26 15:29:20|567.63|565.23|567.63|565.23|567.63|565.23|567.21|564.81|0
1650986970000|2022-04-26 15:29:30|567.95|565.55|567.84|565.44|568.05|565.65|567.63|565.23|0
1650986980000|2022-04-26 15:29:40|568.47|566.07|567.74|565.34|568.68|566.28|567.74|565.34|0
1650986990000|2022-04-26 15:29:50|568.26|565.86|568.47|566.07|568.89|566.49|568.26|565.86|0
1650987000000|2022-04-26 15:30:00|568.89|566.49|569.31|566.91|569.31|566.91|568.47|566.07|0
1650987010000|2022-04-26 15:30:10|569.1|566.7|569.73|567.33|569.73|567.33|569.1|566.7|0
1650987020000|2022-04-26 15:30:20|570.15|567.75|569.73|567.33|570.15|567.75|569.73|567.33|0
1650987030000|2022-04-26 15:30:30|569.94|567.54|570.15|567.75|570.15|567.75|569.94|567.54|0
1650987040000|2022-04-26 15:30:40|570.57|568.17|570.57|568.17|570.99|568.59|570.57|568.17|0
1650987050000|2022-04-26 15:30:50|570.15|567.75|570.99|568.59|570.99|568.59|570.15|567.75|0
1650987060000|2022-04-26 15:31:00|571.1|568.7|572.58|570.18|572.58|570.18|571.1|568.7|0
1650987070000|2022-04-26 15:31:10|572.26|569.86|571.84|569.44|572.68|570.28|571.84|569.44|0
1650987080000|2022-04-26 15:31:20|571.63|569.23|570.99|568.59|571.63|569.23|570.99|568.59|0
1650987090000|2022-04-26 15:31:30|571.41|569.01|571.41|569.01|571.41|569.01|570.99|568.59|0
1650987100000|2022-04-26 15:31:40|570.99|568.59|570.15|567.75|570.99|568.59|570.15|567.75|0
1650987110000|2022-04-26 15:31:50|569.94|567.54|570.26|567.86|570.78|568.38|569.94|567.54|0
1650987120000|2022-04-26 15:32:00|570.89|568.49|571.53|569.13|571.53|569.13|570.89|568.49|0
1650987130000|2022-04-26 15:32:10|571.32|568.92|572.58|570.18|572.58|570.18|571.32|568.92|0
1650987140000|2022-04-26 15:32:20|572.79|570.39|573|570.6|573|570.6|572.79|570.39|0
1650987150000|2022-04-26 15:32:30|573.21|570.81|572.79|570.39|573.21|570.81|572.79|570.39|0
1650987160000|2022-04-26 15:32:40|572.16|569.76|572.16|569.76|572.58|570.18|572.16|569.76|0
1650987170000|2022-04-26 15:32:50|573.21|570.81|573.21|570.81|573.21|570.81|572.58|570.18|0
1650987180000|2022-04-26 15:33:00|572.37|569.97|572.16|569.76|572.37|569.97|572.16|569.76|0
1650987190000|2022-04-26 15:33:10|571.95|569.55|571.53|569.13|571.95|569.55|571.32|568.92|0
1650987200000|2022-04-26 15:33:20|571.32|568.92|571.74|569.34|571.74|569.34|571.11|568.71|0
1650987210000|2022-04-26 15:33:30|571.95|569.55|570.48|568.08|572.16|569.76|570.48|568.08|0
1650987220000|2022-04-26 15:33:40|570.69|568.29|569.33|566.93|570.69|568.29|569.33|566.93|0
1650987230000|2022-04-26 15:33:50|569.43|567.03|567.54|565.14|569.43|567.03|567.54|565.14|0
1650987240000|2022-04-26 15:34:00|566.91|564.51|566.7|564.3|567.02|564.62|566.49|564.09|0
1650987250000|2022-04-26 15:34:10|566.07|563.67|566.6|564.2|566.91|564.51|566.07|563.67|0
1650987260000|2022-04-26 15:34:20|567.12|564.72|568.8|566.4|568.8|566.4|567.12|564.72|0
1650987270000|2022-04-26 15:34:30|569.01|566.61|568.59|566.19|569.64|567.24|568.59|566.19|0
1650987280000|2022-04-26 15:34:40|568.8|566.4|569.22|566.82|569.22|566.82|568.59|566.19|0
1650987290000|2022-04-26 15:34:50|569.43|567.03|570.27|567.87|570.27|567.87|569.43|567.03|0
1650987300000|2022-04-26 15:35:00|570.69|568.29|570.48|568.08|570.69|568.29|570.06|567.66|0
1650987310000|2022-04-26 15:35:10|570.27|567.87|572.79|570.39|572.79|570.39|570.06|567.66|0
1650987320000|2022-04-26 15:35:20|571.95|569.55|572.37|569.97|572.37|569.97|571.53|569.13|0
1650987330000|2022-04-26 15:35:30|571.95|569.55|573.11|570.71|573.11|570.71|571.95|569.55|0
1650987340000|2022-04-26 15:35:40|573.21|570.81|575.74|573.34|575.74|573.34|573.21|570.81|0
1650987350000|2022-04-26 15:35:50|575.1|572.7|575.95|573.55|575.95|573.55|575.1|572.7|0
1650987360000|2022-04-26 15:36:00|576.06|573.66|575.31|572.91|576.06|573.66|575.31|572.91|0
1650987370000|2022-04-26 15:36:10|574.26|571.86|576.16|573.76|576.16|573.76|574.05|571.65|0
1650987380000|2022-04-26 15:36:20|575.95|573.55|576.37|573.97|576.79|574.39|575.95|573.55|0
1650987390000|2022-04-26 15:36:30|575.95|573.55|575.74|573.34|576.16|573.76|575.74|573.34|0
1650987400000|2022-04-26 15:36:40|576.37|573.97|577.63|575.23|577.63|575.23|576.37|573.97|0
1650987410000|2022-04-26 15:36:50|577.84|575.44|578.05|575.65|578.05|575.65|577.63|575.23|0
1650987420000|2022-04-26 15:37:00|577.42|575.02|576.79|574.39|577.42|575.02|576.79|574.39|0
1650987430000|2022-04-26 15:37:10|577|574.6|577.21|574.81|577.42|575.02|577|574.6|0
1650987440000|2022-04-26 15:37:20|577.63|575.23|578.05|575.65|578.05|575.65|577.63|575.23|0
1650987450000|2022-04-26 15:37:30|578.27|575.87|578.48|576.08|578.48|576.08|578.27|575.87|0
1650987460000|2022-04-26 15:37:40|578.27|575.87|578.27|575.87|578.48|576.08|578.27|575.87|0
1650987470000|2022-04-26 15:37:50|578.69|576.29|577.84|575.44|578.69|576.29|577.84|575.44|0
1650987480000|2022-04-26 15:38:00|578.05|575.65|577.84|575.44|578.27|575.87|577.63|575.23|0
1650987490000|2022-04-26 15:38:10|578.05|575.65|577.42|575.02|578.05|575.65|577.42|575.02|0
1650987500000|2022-04-26 15:38:20|576.58|574.18|577|574.6|577|574.6|576.58|574.18|0
1650987510000|2022-04-26 15:38:30|576.79|574.39|576.79|574.39|576.79|574.39|576.37|573.97|0
1650987520000|2022-04-26 15:38:40|575.32|572.92|574.27|571.87|575.32|572.92|574.27|571.87|0
1650987530000|2022-04-26 15:38:50|574.48|572.08|574.69|572.29|574.69|572.29|574.48|572.08|0
1650987540000|2022-04-26 15:39:00|575.11|572.71|575.53|573.13|575.53|573.13|574.9|572.5|0
1650987550000|2022-04-26 15:39:10|575.74|573.34|574.9|572.5|575.74|573.34|574.9|572.5|0
1650987560000|2022-04-26 15:39:20|574.27|571.87|574.48|572.08|574.9|572.5|574.27|571.87|0
1650987570000|2022-04-26 15:39:30|574.06|571.66|573.64|571.24|574.06|571.66|573.64|571.24|0
1650987580000|2022-04-26 15:39:40|573.85|571.45|574.06|571.66|574.06|571.66|573.85|571.45|0
1650987590000|2022-04-26 15:39:50|573.85|571.45|574.06|571.66|574.06|571.66|573.64|571.24|0
1650987600000|2022-04-26 15:40:00|574.48|572.08|575.53|573.13|575.74|573.34|574.48|572.08|0
1650987610000|2022-04-26 15:40:10|576.58|574.18|576.16|573.76|576.58|574.18|576.16|573.76|0
1650987620000|2022-04-26 15:40:20|575.95|573.55|576.79|574.39|576.79|574.39|575.95|573.55|0
1650987630000|2022-04-26 15:40:30|577.21|574.81|577|574.6|577.21|574.81|577|574.6|0
1650987640000|2022-04-26 15:40:40|576.58|574.18|577|574.6|577|574.6|576.37|573.97|0
1650987650000|2022-04-26 15:40:50|576.79|574.39|577.42|575.02|577.42|575.02|576.79|574.39|0
1650987660000|2022-04-26 15:41:00|577.21|574.81|577.42|575.02|577.42|575.02|577.21|574.81|0
1650987670000|2022-04-26 15:41:10|578.26|575.86|578.48|576.08|578.48|576.08|577.84|575.44|0
1650987680000|2022-04-26 15:41:20|579.53|577.13|579.32|576.92|579.53|577.13|579.32|576.92|0
1650987690000|2022-04-26 15:41:30|579.53|577.13|579.74|577.34|579.74|577.34|579.53|577.13|0
1650987700000|2022-04-26 15:41:40|579.95|577.55|579.95|577.55|579.95|577.55|579.74|577.34|0
1650987710000|2022-04-26 15:41:50|579.11|576.71|579.53|577.13|579.53|577.13|579.11|576.71|0
1650987720000|2022-04-26 15:42:00|579.95|577.55|578.47|576.07|579.95|577.55|578.47|576.07|0
1650987730000|2022-04-26 15:42:10|578.26|575.86|577.63|575.23|578.26|575.86|577.63|575.23|0
1650987740000|2022-04-26 15:42:20|577.42|575.02|577.42|575.02|577.84|575.44|577.42|575.02|0
1650987750000|2022-04-26 15:42:30|578.05|575.65|576.16|573.76|578.05|575.65|574.9|572.5|0
1650987760000|2022-04-26 15:42:40|576.37|573.97|575.74|573.34|576.58|574.18|575.74|573.34|0
1650987770000|2022-04-26 15:42:50|575.53|573.13|575.53|573.13|575.74|573.34|575.53|573.13|0
1650987780000|2022-04-26 15:43:00|575.74|573.34|576.37|573.97|576.37|573.97|575.74|573.34|0
1650987790000|2022-04-26 15:43:10|576.58|574.18|575.74|573.34|576.58|574.18|575.74|573.34|0
1650987800000|2022-04-26 15:43:20|575.53|573.13|575.11|572.71|575.53|573.13|575.11|572.71|0
1650987810000|2022-04-26 15:43:30|575.32|572.92|575.95|573.55|575.95|573.55|575.32|572.92|0
1650987820000|2022-04-26 15:43:40|576.37|573.97|576.37|573.97|576.58|574.18|576.37|573.97|0
1650987830000|2022-04-26 15:43:50|576.58|574.18|575.74|573.34|576.58|574.18|575.74|573.34|0
1650987840000|2022-04-26 15:44:00|575.95|573.55|576.37|573.97|577|574.6|575.95|573.55|0
1650987850000|2022-04-26 15:44:10|575.95|573.55|575.11|572.71|575.95|573.55|575.11|572.71|0
1650987860000|2022-04-26 15:44:20|574.48|572.08|573.64|571.24|574.48|572.08|573.64|571.24|0
1650987870000|2022-04-26 15:44:30|573.85|571.45|572.8|570.4|573.85|571.45|572.8|570.4|0
1650987880000|2022-04-26 15:44:40|573.01|570.61|573.22|570.82|573.22|570.82|573.01|570.61|0
1650987890000|2022-04-26 15:44:50|573.01|570.61|572.8|570.4|573.43|571.03|572.8|570.4|0
1650987900000|2022-04-26 15:45:00|573.01|570.61|573.64|571.24|573.64|571.24|573.01|570.61|0
1650987910000|2022-04-26 15:45:10|573.85|571.45|574.27|571.87|574.48|572.08|573.85|571.45|0
1650987920000|2022-04-26 15:45:20|573.43|571.03|573.22|570.82|573.43|571.03|572.8|570.4|0
1650987930000|2022-04-26 15:45:30|573.43|571.03|573.43|571.03|573.53|571.13|573.43|571.03|0
1650987940000|2022-04-26 15:45:40|573.01|570.61|573.01|570.61|573.01|570.61|572.59|570.19|0
1650987950000|2022-04-26 15:45:50|573.22|570.82|573.85|571.45|573.85|571.45|573.22|570.82|0
1650987960000|2022-04-26 15:46:00|573.64|571.24|573.43|571.03|573.64|571.24|572.38|569.98|0
1650987970000|2022-04-26 15:46:10|574.37|571.97|575.32|572.92|575.32|572.92|574.37|571.97|0
1650987980000|2022-04-26 15:46:20|575.53|573.13|575.43|573.03|575.74|573.34|575.43|573.03|0
1650987990000|2022-04-26 15:46:30|575.32|572.92|574.27|571.87|575.32|572.92|574.27|571.87|0
1650988000000|2022-04-26 15:46:40|574.06|571.66|574.48|572.08|574.48|572.08|574.06|571.66|0
1650988010000|2022-04-26 15:46:50|574.69|572.29|574.69|572.29|574.69|572.29|574.27|571.87|0
1650988020000|2022-04-26 15:47:00|574.27|571.87|573.64|571.24|574.27|571.87|573.64|571.24|0
1650988030000|2022-04-26 15:47:10|573.48|571.08|573.91|571.51|573.91|571.51|573.48|571.08|0
1650988040000|2022-04-26 15:47:20|573.7|571.3|574.12|571.72|574.12|571.72|573.7|571.3|0
1650988050000|2022-04-26 15:47:30|573.7|571.3|573.49|571.09|573.91|571.51|573.49|571.09|0
1650988060000|2022-04-26 15:47:40|573.28|570.88|573.28|570.88|573.49|571.09|573.07|570.67|0
1650988070000|2022-04-26 15:47:50|572.44|570.04|572.65|570.25|572.86|570.46|572.44|570.04|0
1650988080000|2022-04-26 15:48:00|573.07|570.67|572.76|570.36|573.39|570.99|572.76|570.36|0
1650988090000|2022-04-26 15:48:10|572.86|570.46|573.3|570.9|573.3|570.9|572.65|570.25|0
1650988100000|2022-04-26 15:48:20|573.09|570.69|572.67|570.27|573.09|570.69|572.67|570.27|0
1650988110000|2022-04-26 15:48:30|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1650988120000|2022-04-26 15:48:40|572.47|570.07|572.47|570.07|572.47|570.07|572.47|570.07|0
1650988130000|2022-04-26 15:48:50|573.3|570.9|573.72|571.32|573.72|571.32|573.2|570.8|0
1650988140000|2022-04-26 15:49:00|574.35|571.95|574.56|572.16|574.77|572.37|574.35|571.95|0
1650988150000|2022-04-26 15:49:10|574.46|572.06|574.56|572.16|574.56|572.16|574.46|572.06|0
1650988160000|2022-04-26 15:49:20|574.35|571.95|574.35|571.95|574.56|572.16|574.35|571.95|0
1650988170000|2022-04-26 15:49:30|574.77|572.37|575.39|572.99|575.5|573.1|574.77|572.37|0
1650988180000|2022-04-26 15:49:40|575.19|572.79|574.56|572.16|575.19|572.79|574.56|572.16|0
1650988190000|2022-04-26 15:49:50|574.35|571.95|574.14|571.74|574.35|571.95|574.14|571.74|0
1650988200000|2022-04-26 15:50:00|574.77|572.37|573.72|571.32|574.77|572.37|573.72|571.32|0
1650988210000|2022-04-26 15:50:10|573.93|571.53|575.19|572.79|575.19|572.79|573.93|571.53|0
1650988220000|2022-04-26 15:50:20|575.08|572.68|574.98|572.58|575.08|572.68|574.98|572.58|0
1650988230000|2022-04-26 15:50:30|575.18|572.78|575.39|572.99|575.39|572.99|574.98|572.58|0
1650988240000|2022-04-26 15:50:40|574.98|572.58|574.98|572.58|574.98|572.58|574.77|572.37|0
1650988250000|2022-04-26 15:50:50|575.39|572.99|575.39|572.99|575.6|573.2|575.39|572.99|0
1650988260000|2022-04-26 15:51:00|575.6|573.2|575.6|573.2|575.6|573.2|575.39|572.99|0
1650988270000|2022-04-26 15:51:10|576.02|573.62|575.39|572.99|576.02|573.62|575.39|572.99|0
1650988280000|2022-04-26 15:51:20|575.18|572.78|574.98|572.58|575.18|572.78|574.98|572.58|0
1650988290000|2022-04-26 15:51:30|574.77|572.37|573.72|571.32|574.77|572.37|573.72|571.32|0
1650988300000|2022-04-26 15:51:40|573.3|570.9|572.88|570.48|573.62|571.22|572.88|570.48|0
1650988310000|2022-04-26 15:51:50|572.26|569.86|572.88|570.48|572.88|570.48|572.26|569.86|0
1650988320000|2022-04-26 15:52:00|573.09|570.69|572.88|570.48|573.09|570.69|572.78|570.38|0
1650988330000|2022-04-26 15:52:10|572.67|570.27|572.88|570.48|573.09|570.69|572.67|570.27|0
1650988340000|2022-04-26 15:52:20|573.09|570.69|572.88|570.48|573.09|570.69|572.88|570.48|0
1650988350000|2022-04-26 15:52:30|572.67|570.27|572.46|570.06|572.67|570.27|572.46|570.06|0
1650988360000|2022-04-26 15:52:40|572.26|569.86|573.09|570.69|573.09|570.69|572.26|569.86|0
1650988370000|2022-04-26 15:52:50|573.2|570.8|573.93|571.53|574.35|571.95|573.2|570.8|0
1650988380000|2022-04-26 15:53:00|574.35|571.95|575.18|572.78|575.18|572.78|574.35|571.95|0
1650988390000|2022-04-26 15:53:10|575.39|572.99|575.6|573.2|575.6|573.2|575.18|572.78|0
1650988400000|2022-04-26 15:53:20|575.81|573.41|575.39|572.99|575.81|573.41|575.39|572.99|0
1650988410000|2022-04-26 15:53:30|574.77|572.37|575.6|573.2|575.6|573.2|574.77|572.37|0
1650988420000|2022-04-26 15:53:40|574.97|572.57|575.18|572.78|575.18|572.78|574.56|572.16|0
1650988430000|2022-04-26 15:53:50|575.39|572.99|575.39|572.99|575.39|572.99|574.97|572.57|0
1650988440000|2022-04-26 15:54:00|574.97|572.57|575.39|572.99|575.39|572.99|574.97|572.57|0
1650988450000|2022-04-26 15:54:10|575.6|573.2|575.18|572.78|575.81|573.41|575.18|572.78|0
1650988460000|2022-04-26 15:54:20|574.77|572.37|574.97|572.57|574.97|572.57|574.56|572.16|0
1650988470000|2022-04-26 15:54:30|575.18|572.78|575.6|573.2|575.6|573.2|575.18|572.78|0
1650988480000|2022-04-26 15:54:40|575.81|573.41|575.6|573.2|575.81|573.41|575.6|573.2|0
1650988490000|2022-04-26 15:54:50|575.81|573.41|576.23|573.83|576.23|573.83|575.81|573.41|0
1650988500000|2022-04-26 15:55:00|576.34|573.94|577.7|575.3|577.7|575.3|576.34|573.94|0
1650988510000|2022-04-26 15:55:10|577.91|575.51|577.7|575.3|577.91|575.51|577.7|575.3|0
1650988520000|2022-04-26 15:55:20|577.91|575.51|578.12|575.72|578.12|575.72|577.91|575.51|0
1650988530000|2022-04-26 15:55:30|577.7|575.3|578.12|575.72|578.33|575.93|577.7|575.3|0
1650988540000|2022-04-26 15:55:40|578.75|576.35|578.75|576.35|578.75|576.35|578.33|575.93|0
1650988550000|2022-04-26 15:55:50|579.59|577.19|580.01|577.61|580.01|577.61|579.59|577.19|0
1650988560000|2022-04-26 15:56:00|579.8|577.4|580.01|577.61|580.01|577.61|579.17|576.77|0
1650988570000|2022-04-26 15:56:10|579.38|576.98|579.59|577.19|579.59|577.19|579.17|576.77|0
1650988580000|2022-04-26 15:56:20|579.38|576.98|580.01|577.61|580.01|577.61|579.38|576.98|0
1650988590000|2022-04-26 15:56:30|579.91|577.51|580.22|577.82|580.22|577.82|579.91|577.51|0
1650988600000|2022-04-26 15:56:40|580.12|577.72|579.59|577.19|580.12|577.72|579.17|576.77|0
1650988610000|2022-04-26 15:56:50|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1650988630000|2022-04-26 15:57:10|580.01|577.61|580.64|578.24|580.85|578.45|580.01|577.61|0
1650988640000|2022-04-26 15:57:20|580.85|578.45|581.69|579.29|581.69|579.29|580.85|578.45|0
1650988650000|2022-04-26 15:57:30|581.48|579.08|582.32|579.92|582.32|579.92|581.48|579.08|0
1650988660000|2022-04-26 15:57:40|582.53|580.13|582.11|579.71|582.53|580.13|582.11|579.71|0
1650988670000|2022-04-26 15:57:50|581.69|579.29|582.32|579.92|582.32|579.92|581.69|579.29|0
1650988680000|2022-04-26 15:58:00|581.9|579.5|581.69|579.29|581.9|579.5|581.69|579.29|0
1650988690000|2022-04-26 15:58:10|581.9|579.5|581.06|578.66|581.9|579.5|581.06|578.66|0
1650988700000|2022-04-26 15:58:20|581.27|578.87|581.9|579.5|582.53|580.13|581.27|578.87|0
1650988710000|2022-04-26 15:58:30|582.11|579.71|582.11|579.71|582.11|579.71|582.11|579.71|0
1650988720000|2022-04-26 15:58:40|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1650988730000|2022-04-26 15:58:50|582.32|579.92|582.53|580.13|582.53|580.13|582.32|579.92|0
1650988740000|2022-04-26 15:59:00|582.74|580.34|582.32|579.92|582.74|580.34|582.32|579.92|0
1650988750000|2022-04-26 15:59:10|582.22|579.82|582.53|580.13|582.53|580.13|581.9|579.5|0
1650988760000|2022-04-26 15:59:20|582.32|579.92|582.74|580.34|582.74|580.34|582.32|579.92|0
1650988770000|2022-04-26 15:59:30|582.53|580.13|582.32|579.92|582.53|580.13|582.11|579.71|0
1650988780000|2022-04-26 15:59:40|582.53|580.13|582.11|579.71|582.74|580.34|582.11|579.71|0
1650988790000|2022-04-26 15:59:50|582.22|579.82|582.53|580.13|582.53|580.13|582.22|579.82|0
1650988800000|2022-04-26 16:00:00|582.74|580.34|581.69|579.29|582.74|580.34|581.69|579.29|0
1650988810000|2022-04-26 16:00:10|582.11|579.71|582.53|580.13|582.53|580.13|582.11|579.71|0
1650988820000|2022-04-26 16:00:20|581.9|579.5|581.9|579.5|582.11|579.71|581.9|579.5|0
1650988830000|2022-04-26 16:00:30|581.06|578.66|580.43|578.03|581.06|578.66|580.43|578.03|0
1650988840000|2022-04-26 16:00:40|580.85|578.45|580.96|578.56|581.27|578.87|580.85|578.45|0
1650988850000|2022-04-26 16:00:50|580.85|578.45|580.43|578.03|580.85|578.45|580.43|578.03|0
1650988860000|2022-04-26 16:01:00|580.85|578.45|580.85|578.45|580.85|578.45|580.64|578.24|0
1650988870000|2022-04-26 16:01:10|581.9|579.5|581.69|579.29|582.32|579.92|581.69|579.29|0
1650988880000|2022-04-26 16:01:20|581.27|578.87|579.8|577.4|581.27|578.87|579.8|577.4|0
1650988890000|2022-04-26 16:01:30|580.43|578.03|580.01|577.61|580.43|578.03|579.59|577.19|0
1650988900000|2022-04-26 16:01:40|579.91|577.51|579.8|577.4|580.01|577.61|579.8|577.4|0
1650988910000|2022-04-26 16:01:50|580.22|577.82|580.22|577.82|580.22|577.82|580.01|577.61|0
1650988920000|2022-04-26 16:02:00|580.64|578.24|580.22|577.82|580.64|578.24|579.8|577.4|0
1650988930000|2022-04-26 16:02:10|580.43|578.03|580.43|578.03|580.54|578.14|580.43|578.03|0
1650988940000|2022-04-26 16:02:20|580.64|578.24|581.27|578.87|581.27|578.87|579.8|577.4|0
1650988950000|2022-04-26 16:02:30|581.48|579.08|581.48|579.08|581.48|579.08|581.06|578.66|0
1650988960000|2022-04-26 16:02:40|582.01|579.61|581.8|579.4|582.22|579.82|581.8|579.4|0
1650988970000|2022-04-26 16:02:50|581.9|579.5|581.48|579.08|581.9|579.5|581.48|579.08|0
1650988980000|2022-04-26 16:03:00|581.06|578.66|581.69|579.29|581.69|579.29|581.06|578.66|0
1650988990000|2022-04-26 16:03:10|581.9|579.5|581.27|578.87|582.74|580.34|581.27|578.87|0
1650989000000|2022-04-26 16:03:20|581.48|579.08|581.06|578.66|581.48|579.08|580.85|578.45|0
1650989010000|2022-04-26 16:03:30|581.27|578.87|581.27|578.87|581.27|578.87|580.85|578.45|0
1650989020000|2022-04-26 16:03:40|581.06|578.66|579.8|577.4|581.27|578.87|579.8|577.4|0
1650989030000|2022-04-26 16:03:50|579.59|577.19|578.96|576.56|579.59|577.19|578.96|576.56|0
1650989040000|2022-04-26 16:04:00|579.17|576.77|580.22|577.82|580.43|578.03|579.17|576.77|0
1650989050000|2022-04-26 16:04:10|580.43|578.03|580.22|577.82|580.85|578.45|580.22|577.82|0
1650989060000|2022-04-26 16:04:20|580.43|578.03|579.8|577.4|580.43|578.03|579.59|577.19|0
1650989070000|2022-04-26 16:04:30|578.75|576.35|579.59|577.19|579.59|577.19|578.75|576.35|0
1650989080000|2022-04-26 16:04:40|580.01|577.61|579.38|576.98|580.01|577.61|579.38|576.98|0
1650989090000|2022-04-26 16:04:50|579.59|577.19|579.59|577.19|579.59|577.19|579.59|577.19|0
1650989100000|2022-04-26 16:05:00|579.38|576.98|579.59|577.19|579.59|577.19|579.17|576.77|0
1650989110000|2022-04-26 16:05:10|579.38|576.98|578.75|576.35|579.59|577.19|578.75|576.35|0
1650989120000|2022-04-26 16:05:20|578.54|576.14|577.7|575.3|578.75|576.35|577.7|575.3|0
1650989130000|2022-04-26 16:05:30|577.49|575.09|578.12|575.72|578.54|576.14|577.49|575.09|0
1650989140000|2022-04-26 16:05:40|578.54|576.14|578.54|576.14|578.96|576.56|578.54|576.14|0
1650989150000|2022-04-26 16:05:50|578.96|576.56|578.75|576.35|578.96|576.56|578.75|576.35|0
1650989160000|2022-04-26 16:06:00|578.96|576.56|579.69|577.29|579.8|577.4|578.96|576.56|0
1650989170000|2022-04-26 16:06:10|579.8|577.4|579.69|577.29|579.8|577.4|579.59|577.19|0
1650989180000|2022-04-26 16:06:20|580.43|578.03|580.01|577.61|580.43|578.03|580.01|577.61|0
1650989190000|2022-04-26 16:06:30|579.8|577.4|579.58|577.18|579.8|577.4|579.37|576.97|0
1650989200000|2022-04-26 16:06:40|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1650989210000|2022-04-26 16:06:50|578.64|576.24|578.95|576.55|578.95|576.55|578.53|576.13|0
1650989220000|2022-04-26 16:07:00|579.37|576.97|579.58|577.18|579.79|577.39|579.37|576.97|0
1650989230000|2022-04-26 16:07:10|580|577.6|579.37|576.97|580|577.6|579.37|576.97|0
1650989240000|2022-04-26 16:07:20|579.58|577.18|578.53|576.13|579.58|577.18|578.53|576.13|0
1650989250000|2022-04-26 16:07:30|578.22|575.82|578.32|575.92|578.32|575.92|578.11|575.71|0
1650989260000|2022-04-26 16:07:40|578.53|576.13|579.16|576.76|579.37|576.97|578.53|576.13|0
1650989270000|2022-04-26 16:07:50|578.74|576.34|578.53|576.13|578.95|576.55|578.53|576.13|0
1650989280000|2022-04-26 16:08:00|578.11|575.71|577.49|575.09|578.11|575.71|577.49|575.09|0
1650989290000|2022-04-26 16:08:10|577.9|575.5|577.9|575.5|577.9|575.5|577.49|575.09|0
1650989300000|2022-04-26 16:08:20|577.7|575.3|578.53|576.13|578.53|576.13|577.7|575.3|0
1650989310000|2022-04-26 16:08:30|578.32|575.92|578.53|576.13|578.53|576.13|578.32|575.92|0
1650989320000|2022-04-26 16:08:40|578.11|575.71|577.69|575.29|578.32|575.92|577.69|575.29|0
1650989330000|2022-04-26 16:08:50|577.9|575.5|578.11|575.71|578.11|575.71|577.9|575.5|0
1650989340000|2022-04-26 16:09:00|578.95|576.55|578.32|575.92|578.95|576.55|578.32|575.92|0
1650989350000|2022-04-26 16:09:10|579.16|576.76|578.32|575.92|579.37|576.97|578.32|575.92|0
1650989360000|2022-04-26 16:09:20|577.07|574.67|576.02|573.62|577.07|574.67|576.02|573.62|0
1650989370000|2022-04-26 16:09:30|575.39|572.99|574.97|572.57|575.39|572.99|574.76|572.36|0
1650989380000|2022-04-26 16:09:40|574.76|572.36|574.34|571.94|574.76|572.36|574.34|571.94|0
1650989390000|2022-04-26 16:09:50|574.55|572.15|573.71|571.31|574.97|572.57|573.71|571.31|0
1650989400000|2022-04-26 16:10:00|574.13|571.73|573.92|571.52|574.13|571.73|573.51|571.11|0
1650989410000|2022-04-26 16:10:10|574.34|571.94|575.39|572.99|575.39|572.99|574.34|571.94|0
1650989420000|2022-04-26 16:10:20|575.6|573.2|576.02|573.62|576.02|573.62|575.6|573.2|0
1650989430000|2022-04-26 16:10:30|575.6|573.2|576.02|573.62|576.02|573.62|575.6|573.2|0
1650989440000|2022-04-26 16:10:40|575.81|573.41|575.81|573.41|576.02|573.62|575.81|573.41|0
1650989450000|2022-04-26 16:10:50|576.23|573.83|576.65|574.25|576.65|574.25|576.23|573.83|0
1650989460000|2022-04-26 16:11:00|576.86|574.46|576.44|574.04|576.86|574.46|576.44|574.04|0
1650989470000|2022-04-26 16:11:10|576.65|574.25|575.81|573.41|576.65|574.25|575.81|573.41|0
1650989480000|2022-04-26 16:11:20|575.18|572.78|573.92|571.52|575.18|572.78|573.92|571.52|0
1650989490000|2022-04-26 16:11:30|574.13|571.73|574.13|571.73|574.24|571.84|574.13|571.73|0
1650989500000|2022-04-26 16:11:40|574.34|571.94|574.55|572.15|574.55|572.15|574.13|571.73|0
1650989510000|2022-04-26 16:11:50|574.13|571.73|574.34|571.94|574.55|572.15|574.13|571.73|0
1650989520000|2022-04-26 16:12:00|574.55|572.15|575.39|572.99|575.39|572.99|574.55|572.15|0
1650989530000|2022-04-26 16:12:10|575.6|573.2|575.6|573.2|575.81|573.41|575.6|573.2|0
1650989540000|2022-04-26 16:12:20|575.81|573.41|576.23|573.83|576.23|573.83|575.81|573.41|0
1650989550000|2022-04-26 16:12:30|576.44|574.04|575.81|573.41|576.44|574.04|575.81|573.41|0
1650989560000|2022-04-26 16:12:40|575.39|572.99|575.6|573.2|575.81|573.41|575.39|572.99|0
1650989570000|2022-04-26 16:12:50|575.81|573.41|576.44|574.04|576.44|574.04|575.81|573.41|0
1650989580000|2022-04-26 16:13:00|575.81|573.41|575.39|572.99|575.81|573.41|575.39|572.99|0
1650989590000|2022-04-26 16:13:10|575.29|572.89|576.02|573.62|576.02|573.62|575.18|572.78|0
1650989600000|2022-04-26 16:13:20|575.92|573.52|575.6|573.2|575.92|573.52|575.6|573.2|0
1650989610000|2022-04-26 16:13:30|575.39|572.99|574.97|572.57|575.39|572.99|574.97|572.57|0
1650989620000|2022-04-26 16:13:40|574.76|572.36|575.81|573.41|575.81|573.41|574.76|572.36|0
1650989630000|2022-04-26 16:13:50|575.5|573.1|575.18|572.78|575.5|573.1|574.97|572.57|0
1650989640000|2022-04-26 16:14:00|575.6|573.2|576.02|573.62|576.02|573.62|575.6|573.2|0
1650989650000|2022-04-26 16:14:10|575.6|573.2|574.55|572.15|575.6|573.2|574.55|572.15|0
1650989660000|2022-04-26 16:14:20|574.34|571.94|573.09|570.69|574.34|571.94|573.09|570.69|0
1650989670000|2022-04-26 16:14:30|573.5|571.1|573.29|570.89|573.71|571.31|573.09|570.69|0
1650989680000|2022-04-26 16:14:40|573.09|570.69|573.5|571.1|573.5|571.1|572.99|570.59|0
1650989690000|2022-04-26 16:14:50|573.71|571.31|573.61|571.21|573.71|571.31|573.5|571.1|0
1650989700000|2022-04-26 16:15:00|573.29|570.89|573.5|571.1|573.5|571.1|573.09|570.69|0
1650989710000|2022-04-26 16:15:10|573.29|570.89|572.67|570.27|573.29|570.89|572.67|570.27|0
1650989720000|2022-04-26 16:15:20|572.25|569.85|572.04|569.64|572.46|570.06|572.04|569.64|0
1650989730000|2022-04-26 16:15:30|572.25|569.85|572.04|569.64|572.25|569.85|571.83|569.43|0
1650989740000|2022-04-26 16:15:40|571.83|569.43|571.83|569.43|572.15|569.75|571.83|569.43|0
1650989750000|2022-04-26 16:15:50|572.04|569.64|572.15|569.75|572.25|569.85|572.04|569.64|0
1650989760000|2022-04-26 16:16:00|572.25|569.85|571.94|569.54|572.25|569.85|571.94|569.54|0
1650989770000|2022-04-26 16:16:10|571.83|569.43|570.37|567.97|571.83|569.43|570.37|567.97|0
1650989780000|2022-04-26 16:16:20|570.58|568.18|570.37|567.97|570.58|568.18|570.37|567.97|0
1650989800000|2022-04-26 16:16:40|570.58|568.18|570.37|567.97|570.79|568.39|570.37|567.97|0
1650989810000|2022-04-26 16:16:50|570.79|568.39|571.2|568.8|571.41|569.01|570.79|568.39|0
1650989820000|2022-04-26 16:17:00|571.41|569.01|571.62|569.22|571.62|569.22|571.41|569.01|0
1650989830000|2022-04-26 16:17:10|571.41|569.01|571.62|569.22|571.62|569.22|571.41|569.01|0
1650989840000|2022-04-26 16:17:20|571.2|568.8|571.2|568.8|571.41|569.01|571.2|568.8|0
1650989850000|2022-04-26 16:17:30|571.31|568.91|571.2|568.8|571.41|569.01|571|568.6|0
1650989860000|2022-04-26 16:17:40|571.41|569.01|571.2|568.8|571.41|569.01|571.2|568.8|0
1650989870000|2022-04-26 16:17:50|571|568.6|569.74|567.34|571|568.6|569.74|567.34|0
1650989880000|2022-04-26 16:18:00|570.06|567.66|570.16|567.76|570.16|567.76|569.95|567.55|0
1650989890000|2022-04-26 16:18:10|569.95|567.55|569.74|567.34|569.95|567.55|569.74|567.34|0
1650989900000|2022-04-26 16:18:20|569.33|566.93|570.58|568.18|570.58|568.18|569.33|566.93|0
1650989910000|2022-04-26 16:18:30|570.79|568.39|571|568.6|571|568.6|570.79|568.39|0
1650989920000|2022-04-26 16:18:40|570.79|568.39|571.41|569.01|571.41|569.01|570.79|568.39|0
1650989930000|2022-04-26 16:18:50|571.2|568.8|571.1|568.7|571.41|569.01|571.1|568.7|0
1650989940000|2022-04-26 16:19:00|570.79|568.39|571.62|569.22|571.62|569.22|570.79|568.39|0
1650989950000|2022-04-26 16:19:10|572.04|569.64|571.62|569.22|572.04|569.64|571.62|569.22|0
1650989960000|2022-04-26 16:19:20|570.99|568.59|570.79|568.39|571.2|568.8|570.79|568.39|0
1650989970000|2022-04-26 16:19:30|570.58|568.18|570.79|568.39|570.79|568.39|569.95|567.55|0
1650989980000|2022-04-26 16:19:40|570.69|568.29|569.95|567.55|570.69|568.29|569.95|567.55|0
1650989990000|2022-04-26 16:19:50|570.16|567.76|569.27|566.87|570.58|568.18|569.06|566.66|0
1650990000000|2022-04-26 16:20:00|569.06|566.66|568.44|566.04|569.06|566.66|568.44|566.04|0
1650990010000|2022-04-26 16:20:10|568.02|565.62|568.23|565.83|568.23|565.83|568.02|565.62|0
1650990020000|2022-04-26 16:20:20|567.81|565.41|567.39|564.99|567.81|565.41|567.39|564.99|0
1650990030000|2022-04-26 16:20:30|567.18|564.78|567.39|564.99|567.6|565.2|567.18|564.78|0
1650990040000|2022-04-26 16:20:40|567.18|564.78|567.18|564.78|567.29|564.89|566.76|564.36|0
1650990050000|2022-04-26 16:20:50|566.97|564.57|566.97|564.57|566.97|564.57|566.76|564.36|0
1650990060000|2022-04-26 16:21:00|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1650990070000|2022-04-26 16:21:10|567.6|565.2|567.81|565.41|567.81|565.41|567.39|564.99|0
1650990080000|2022-04-26 16:21:20|567.6|565.2|566.97|564.57|567.6|565.2|566.97|564.57|0
1650990090000|2022-04-26 16:21:30|566.76|564.36|566.76|564.36|566.97|564.57|566.76|564.36|0
1650990100000|2022-04-26 16:21:40|567.18|564.78|567.18|564.78|567.39|564.99|567.18|564.78|0
1650990110000|2022-04-26 16:21:50|567.39|564.99|567.6|565.2|567.6|565.2|567.18|564.78|0
1650990120000|2022-04-26 16:22:00|568.02|565.62|567.18|564.78|568.02|565.62|567.18|564.78|0
1650990130000|2022-04-26 16:22:10|567.6|565.2|567.08|564.68|567.6|565.2|567.08|564.68|0
1650990140000|2022-04-26 16:22:20|567.5|565.1|566.97|564.57|567.5|565.1|566.97|564.57|0
1650990150000|2022-04-26 16:22:30|567.18|564.78|566.55|564.15|567.18|564.78|566.34|563.94|0
1650990160000|2022-04-26 16:22:40|566.34|563.94|565.92|563.52|566.34|563.94|565.72|563.32|0
1650990170000|2022-04-26 16:22:50|565.72|563.32|565.92|563.52|565.92|563.52|565.72|563.32|0
1650990180000|2022-04-26 16:23:00|565.72|563.32|565.72|563.32|565.72|563.32|565.51|563.11|0
1650990190000|2022-04-26 16:23:10|565.92|563.52|565.51|563.11|565.92|563.52|565.51|563.11|0
1650990200000|2022-04-26 16:23:20|564.46|562.06|564.25|561.85|564.46|562.06|564.05|561.65|0
1650990210000|2022-04-26 16:23:30|564.05|561.65|564.05|561.65|564.25|561.85|564.05|561.65|0
1650990220000|2022-04-26 16:23:40|563.42|561.02|564.88|562.48|564.88|562.48|563.42|561.02|0
1650990230000|2022-04-26 16:23:50|564.67|562.27|564.25|561.85|565.09|562.69|564.25|561.85|0
1650990240000|2022-04-26 16:24:00|564.05|561.65|564.67|562.27|564.67|562.27|564.05|561.65|0
1650990250000|2022-04-26 16:24:10|565.09|562.69|565.3|562.9|565.51|563.11|565.09|562.69|0
1650990260000|2022-04-26 16:24:20|564.88|562.48|565.3|562.9|565.3|562.9|564.88|562.48|0
1650990270000|2022-04-26 16:24:30|565.09|562.69|565.72|563.32|565.72|563.32|565.09|562.69|0
1650990280000|2022-04-26 16:24:40|565.92|563.52|565.92|563.52|565.92|563.52|565.72|563.32|0
1650990290000|2022-04-26 16:24:50|565.51|563.11|565.72|563.32|565.92|563.52|565.51|563.11|0
1650990300000|2022-04-26 16:25:00|566.13|563.73|564.88|562.48|566.13|563.73|564.88|562.48|0
1650990310000|2022-04-26 16:25:10|564.67|562.27|564.67|562.27|564.67|562.27|564.46|562.06|0
1650990320000|2022-04-26 16:25:20|564.88|562.48|564.25|561.85|564.88|562.48|564.25|561.85|0
1650990330000|2022-04-26 16:25:30|563.84|561.44|563.42|561.02|563.84|561.44|563.42|561.02|0
1650990340000|2022-04-26 16:25:40|563.21|560.81|563.42|561.02|563.42|561.02|563.21|560.81|0
1650990350000|2022-04-26 16:25:50|563.21|560.81|563.84|561.44|563.84|561.44|563.21|560.81|0
1650990360000|2022-04-26 16:26:00|564.04|561.64|564.67|562.27|564.67|562.27|564.04|561.64|0
1650990370000|2022-04-26 16:26:10|564.88|562.48|564.46|562.06|564.88|562.48|564.46|562.06|0
1650990380000|2022-04-26 16:26:20|564.67|562.27|564.67|562.27|564.67|562.27|564.46|562.06|0
1650990390000|2022-04-26 16:26:30|564.99|562.59|564.78|562.38|565.2|562.8|564.78|562.38|0
1650990400000|2022-04-26 16:26:40|564.46|562.06|563.84|561.44|564.46|562.06|563.84|561.44|0
1650990410000|2022-04-26 16:26:50|563.42|561.02|562.58|560.18|563.42|561.02|562.58|560.18|0
1650990420000|2022-04-26 16:27:00|561.33|558.93|561.54|559.14|561.75|559.35|561.33|558.93|0
1650990430000|2022-04-26 16:27:10|561.13|558.73|559.67|557.27|561.13|558.73|559.67|557.27|0
1650990440000|2022-04-26 16:27:20|560.09|557.69|559.67|557.27|560.09|557.69|559.25|556.85|0
1650990450000|2022-04-26 16:27:30|559.88|557.48|560.29|557.89|560.29|557.89|559.88|557.48|0
1650990460000|2022-04-26 16:27:40|559.88|557.48|559.25|556.85|559.88|557.48|559.25|556.85|0
1650990470000|2022-04-26 16:27:50|558.84|556.44|558.84|556.44|558.84|556.44|558.63|556.23|0
1650990480000|2022-04-26 16:28:00|559.46|557.06|559.05|556.65|559.67|557.27|559.05|556.65|0
1650990490000|2022-04-26 16:28:10|559.25|556.85|559.25|556.85|559.25|556.85|559.05|556.65|0
1650990500000|2022-04-26 16:28:20|559.15|556.75|558.63|556.23|559.15|556.75|558.63|556.23|0
1650990510000|2022-04-26 16:28:30|559.05|556.65|559.05|556.65|559.05|556.65|558.84|556.44|0
1650990520000|2022-04-26 16:28:40|558.63|556.23|558.42|556.02|558.63|556.23|558.01|555.61|0
1650990530000|2022-04-26 16:28:50|558.01|555.61|558.01|555.61|558.01|555.61|557.8|555.4|0
1650990540000|2022-04-26 16:29:00|558.21|555.81|558.42|556.02|558.63|556.23|558.21|555.81|0
1650990550000|2022-04-26 16:29:10|558.01|555.61|557.8|555.4|558.21|555.81|557.8|555.4|0
1650990560000|2022-04-26 16:29:20|558.42|556.02|558.42|556.02|558.63|556.23|558.42|556.02|0
1650990570000|2022-04-26 16:29:30|558.63|556.23|558.42|556.02|558.63|556.23|558.42|556.02|0
1650990580000|2022-04-26 16:29:40|558.63|556.23|558.42|556.02|558.63|556.23|558.42|556.02|0
1650990590000|2022-04-26 16:29:50|558.63|556.23|559.67|557.27|559.67|557.27|558.63|556.23|0
1650990600000|2022-04-26 16:30:00|560.09|557.69|559.99|557.59|560.5|558.1|559.99|557.59|0
1650990610000|2022-04-26 16:30:10|559.67|557.27|558.84|556.44|559.67|557.27|558.42|556.02|0
1650990620000|2022-04-26 16:30:20|558.63|556.23|559.05|556.65|559.05|556.65|558.63|556.23|0
1650990630000|2022-04-26 16:30:30|559.25|556.85|559.46|557.06|559.46|557.06|558.84|556.44|0
1650990640000|2022-04-26 16:30:40|560.09|557.69|561.75|559.35|561.75|559.35|560.09|557.69|0
1650990650000|2022-04-26 16:30:50|561.54|559.14|561.96|559.56|561.96|559.56|561.54|559.14|0
1650990660000|2022-04-26 16:31:00|562.38|559.98|562.38|559.98|562.79|560.39|562.17|559.77|0
1650990670000|2022-04-26 16:31:10|562.58|560.18|561.96|559.56|562.58|560.18|561.96|559.56|0
1650990680000|2022-04-26 16:31:20|561.13|558.73|561.33|558.93|561.33|558.93|560.71|558.31|0
1650990690000|2022-04-26 16:31:30|561.54|559.14|561.96|559.56|561.96|559.56|561.54|559.14|0
1650990700000|2022-04-26 16:31:40|562.07|559.67|562.17|559.77|562.17|559.77|562.07|559.67|0
1650990710000|2022-04-26 16:31:50|562.48|560.08|563.83|561.43|563.83|561.43|562.48|560.08|0
1650990720000|2022-04-26 16:32:00|563.63|561.23|564.25|561.85|564.46|562.06|563.63|561.23|0
1650990730000|2022-04-26 16:32:10|564.67|562.27|564.25|561.85|564.67|562.27|564.25|561.85|0
1650990740000|2022-04-26 16:32:20|564.04|561.64|563.63|561.23|564.25|561.85|563.63|561.23|0
1650990750000|2022-04-26 16:32:30|563.42|561.02|563.63|561.23|563.63|561.23|563.21|560.81|0
1650990760000|2022-04-26 16:32:40|563.42|561.02|563.63|561.23|563.83|561.43|563.42|561.02|0
1650990770000|2022-04-26 16:32:50|563.42|561.02|563.21|560.81|563.42|561.02|563|560.6|0
1650990780000|2022-04-26 16:33:00|562.79|560.39|562.17|559.77|563.32|560.92|562.17|559.77|0
1650990790000|2022-04-26 16:33:10|561.96|559.56|561.96|559.56|562.37|559.97|561.75|559.35|0
1650990800000|2022-04-26 16:33:20|562.37|559.97|563|560.6|563|560.6|562.37|559.97|0
1650990810000|2022-04-26 16:33:30|563.21|560.81|563.42|561.02|563.42|561.02|563|560.6|0
1650990820000|2022-04-26 16:33:40|563.21|560.81|562.37|559.97|563.21|560.81|562.37|559.97|0
1650990830000|2022-04-26 16:33:50|562.17|559.77|562.37|559.97|562.37|559.97|561.96|559.56|0
1650990840000|2022-04-26 16:34:00|561.96|559.56|561.75|559.35|561.96|559.56|561.75|559.35|0
1650990850000|2022-04-26 16:34:10|562.17|559.77|562.37|559.97|562.79|560.39|562.17|559.77|0
1650990860000|2022-04-26 16:34:20|562.58|560.18|562.58|560.18|562.69|560.29|562.58|560.18|0
1650990870000|2022-04-26 16:34:30|563|560.6|562.69|560.29|563|560.6|562.69|560.29|0
1650990880000|2022-04-26 16:34:40|563|560.6|563|560.6|563.21|560.81|563|560.6|0
1650990890000|2022-04-26 16:34:50|563.21|560.81|563.42|561.02|564.04|561.64|563.21|560.81|0
1650990900000|2022-04-26 16:35:00|563.32|560.92|562.9|560.5|563.63|561.23|562.9|560.5|0
1650990910000|2022-04-26 16:35:10|562.27|559.87|562.79|560.39|563|560.6|562.27|559.87|0
1650990920000|2022-04-26 16:35:20|562.58|560.18|562.17|559.77|562.58|560.18|561.96|559.56|0
1650990930000|2022-04-26 16:35:30|562.37|559.97|561.96|559.56|562.37|559.97|561.96|559.56|0
1650990940000|2022-04-26 16:35:40|562.17|559.77|561.86|559.46|562.17|559.77|561.86|559.46|0
1650990950000|2022-04-26 16:35:50|562.37|559.97|562.37|559.97|562.37|559.97|562.17|559.77|0
1650990960000|2022-04-26 16:36:00|561.96|559.56|562.17|559.77|562.17|559.77|561.96|559.56|0
1650990970000|2022-04-26 16:36:10|561.96|559.56|562.79|560.39|562.79|560.39|561.96|559.56|0
1650990980000|2022-04-26 16:36:20|562.58|560.18|562.17|559.77|562.58|560.18|562.17|559.77|0
1650990990000|2022-04-26 16:36:30|562.37|559.97|562.58|560.18|562.58|560.18|562.17|559.77|0
1650991000000|2022-04-26 16:36:40|562.79|560.39|563|560.6|563|560.6|562.79|560.39|0
1650991010000|2022-04-26 16:36:50|563.21|560.81|563.21|560.81|563.21|560.81|562.79|560.39|0
1650991020000|2022-04-26 16:37:00|563.32|560.92|563.42|561.02|563.62|561.22|563.32|560.92|0
1650991030000|2022-04-26 16:37:10|564.04|561.64|564.46|562.06|564.46|562.06|564.04|561.64|0
1650991040000|2022-04-26 16:37:20|564.25|561.85|565.09|562.69|565.09|562.69|564.25|561.85|0
1650991050000|2022-04-26 16:37:30|565.29|562.89|566.13|563.73|566.76|564.36|565.29|562.89|0
1650991060000|2022-04-26 16:37:40|566.55|564.15|566.76|564.36|566.76|564.36|566.55|564.15|0
1650991070000|2022-04-26 16:37:50|566.55|564.15|567.28|564.88|567.59|565.19|566.55|564.15|0
1650991080000|2022-04-26 16:38:00|567.38|564.98|567.8|565.4|567.8|565.4|567.38|564.98|0
1650991090000|2022-04-26 16:38:10|568.01|565.61|568.01|565.61|568.01|565.61|567.8|565.4|0
1650991100000|2022-04-26 16:38:20|568.22|565.82|568.64|566.24|568.64|566.24|568.22|565.82|0
1650991110000|2022-04-26 16:38:30|568.01|565.61|568.22|565.82|568.22|565.82|568.01|565.61|0
1650991120000|2022-04-26 16:38:40|568.33|565.93|568.75|566.35|568.75|566.35|568.22|565.82|0
1650991130000|2022-04-26 16:38:50|568.64|566.24|568.85|566.45|568.85|566.45|568.64|566.24|0
1650991140000|2022-04-26 16:39:00|569.06|566.66|567.8|565.4|569.06|566.66|567.8|565.4|0
1650991150000|2022-04-26 16:39:10|568.43|566.03|568.22|565.82|568.85|566.45|568.22|565.82|0
1650991160000|2022-04-26 16:39:20|568.01|565.61|568.64|566.24|569.06|566.66|568.01|565.61|0
1650991170000|2022-04-26 16:39:30|569.06|566.66|568.85|566.45|569.06|566.66|568.85|566.45|0
1650991180000|2022-04-26 16:39:40|568.64|566.24|568.43|566.03|568.85|566.45|568.43|566.03|0
1650991190000|2022-04-26 16:39:50|568.64|566.24|568.43|566.03|568.85|566.45|568.43|566.03|0
1650991200000|2022-04-26 16:40:00|568.22|565.82|568.64|566.24|568.64|566.24|568.22|565.82|0
1650991210000|2022-04-26 16:40:10|569.27|566.87|568.64|566.24|569.27|566.87|568.64|566.24|0
1650991220000|2022-04-26 16:40:20|568.85|566.45|568.22|565.82|568.85|566.45|568.22|565.82|0
1650991230000|2022-04-26 16:40:30|568.33|565.93|568.43|566.03|568.64|566.24|568.33|565.93|0
1650991240000|2022-04-26 16:40:40|568.22|565.82|568.85|566.45|569.06|566.66|568.22|565.82|0
1650991250000|2022-04-26 16:40:50|568.64|566.24|568.22|565.82|568.64|566.24|568.22|565.82|0
1650991260000|2022-04-26 16:41:00|567.38|564.98|567.59|565.19|567.59|565.19|567.38|564.98|0
1650991270000|2022-04-26 16:41:10|567.8|565.4|569.48|567.08|569.48|567.08|567.8|565.4|0
1650991280000|2022-04-26 16:41:20|569.27|566.87|568.64|566.24|569.27|566.87|568.64|566.24|0
1650991290000|2022-04-26 16:41:30|568.43|566.03|567.8|565.4|568.43|566.03|567.8|565.4|0
1650991300000|2022-04-26 16:41:40|567.59|565.19|567.59|565.19|567.59|565.19|567.38|564.98|0
1650991310000|2022-04-26 16:41:50|567.17|564.77|566.55|564.15|567.17|564.77|566.34|563.94|0
1650991320000|2022-04-26 16:42:00|567.38|564.98|566.34|563.94|567.59|565.19|566.34|563.94|0
1650991330000|2022-04-26 16:42:10|566.13|563.73|566.13|563.73|566.13|563.73|565.29|562.89|0
1650991340000|2022-04-26 16:42:20|565.92|563.52|566.13|563.73|566.13|563.73|565.71|563.31|0
1650991350000|2022-04-26 16:42:30|566.34|563.94|566.34|563.94|566.55|564.15|566.34|563.94|0
1650991360000|2022-04-26 16:42:40|566.76|564.36|566.34|563.94|566.76|564.36|565.92|563.52|0
1650991370000|2022-04-26 16:42:50|566.55|564.15|567.38|564.98|567.59|565.19|566.55|564.15|0
1650991380000|2022-04-26 16:43:00|567.49|565.09|567.38|564.98|567.59|565.19|567.38|564.98|0
1650991390000|2022-04-26 16:43:10|567.8|565.4|568.01|565.61|568.22|565.82|567.8|565.4|0
1650991400000|2022-04-26 16:43:20|567.8|565.4|566.96|564.56|567.8|565.4|566.96|564.56|0
1650991410000|2022-04-26 16:43:30|566.75|564.35|567.7|565.3|567.8|565.4|566.75|564.35|0
1650991420000|2022-04-26 16:43:40|567.59|565.19|566.75|564.35|567.59|565.19|566.75|564.35|0
1650991430000|2022-04-26 16:43:50|566.96|564.56|566.13|563.73|566.96|564.56|566.13|563.73|0
1650991440000|2022-04-26 16:44:00|566.34|563.94|566.75|564.35|566.75|564.35|566.13|563.73|0
1650991450000|2022-04-26 16:44:10|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1650991460000|2022-04-26 16:44:20|567.38|564.98|566.96|564.56|567.38|564.98|566.96|564.56|0
1650991470000|2022-04-26 16:44:30|567.17|564.77|567.38|564.98|567.59|565.19|567.17|564.77|0
1650991480000|2022-04-26 16:44:40|567.59|565.19|566.75|564.35|567.8|565.4|566.75|564.35|0
1650991490000|2022-04-26 16:44:50|566.96|564.56|567.59|565.19|567.59|565.19|566.96|564.56|0
1650991500000|2022-04-26 16:45:00|567.8|565.4|567.59|565.19|568.01|565.61|567.59|565.19|0
1650991510000|2022-04-26 16:45:10|568.22|565.82|568.85|566.45|568.85|566.45|568.22|565.82|0
1650991520000|2022-04-26 16:45:20|568.64|566.24|569.68|567.28|569.68|567.28|568.64|566.24|0
1650991530000|2022-04-26 16:45:30|569.89|567.49|569.89|567.49|569.89|567.49|569.68|567.28|0
1650991540000|2022-04-26 16:45:40|569.47|567.07|569.47|567.07|569.68|567.28|569.27|566.87|0
1650991550000|2022-04-26 16:45:50|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1650991560000|2022-04-26 16:46:00|569.37|566.97|569.47|567.07|569.68|567.28|569.37|566.97|0
1650991570000|2022-04-26 16:46:10|570.1|567.7|570.73|568.33|570.73|568.33|570.1|567.7|0
1650991580000|2022-04-26 16:46:20|570.31|567.91|570.31|567.91|570.52|568.12|570.31|567.91|0
1650991590000|2022-04-26 16:46:30|569.68|567.28|569.89|567.49|569.89|567.49|569.47|567.07|0
1650991600000|2022-04-26 16:46:40|570.21|567.81|570.31|567.91|570.31|567.91|570.1|567.7|0
1650991610000|2022-04-26 16:46:50|569.89|567.49|570.1|567.7|570.21|567.81|569.89|567.49|0
1650991620000|2022-04-26 16:47:00|570.31|567.91|571.36|568.96|571.36|568.96|570.31|567.91|0
1650991630000|2022-04-26 16:47:10|571.57|569.17|571.57|569.17|571.99|569.59|571.36|568.96|0
1650991640000|2022-04-26 16:47:20|571.36|568.96|571.15|568.75|571.36|568.96|571.15|568.75|0
1650991650000|2022-04-26 16:47:30|570.94|568.54|570.94|568.54|571.36|568.96|570.94|568.54|0
1650991660000|2022-04-26 16:47:40|571.05|568.65|571.15|568.75|571.15|568.75|570.94|568.54|0
1650991670000|2022-04-26 16:47:50|571.57|569.17|571.15|568.75|571.57|569.17|571.15|568.75|0
1650991680000|2022-04-26 16:48:00|570.94|568.54|570.94|568.54|571.15|568.75|570.94|568.54|0
1650991690000|2022-04-26 16:48:10|570.73|568.33|569.89|567.49|570.73|568.33|569.89|567.49|0
1650991700000|2022-04-26 16:48:20|569.68|567.28|569.47|567.07|569.89|567.49|569.47|567.07|0
1650991710000|2022-04-26 16:48:30|569.26|566.86|570.31|567.91|570.31|567.91|569.26|566.86|0
1650991720000|2022-04-26 16:48:40|570.1|567.7|570.1|567.7|570.73|568.33|570.1|567.7|0
1650991730000|2022-04-26 16:48:50|570.73|568.33|570.94|568.54|571.15|568.75|570.73|568.33|0
1650991740000|2022-04-26 16:49:00|570.84|568.44|570.1|567.7|570.84|568.44|570.1|567.7|0
1650991750000|2022-04-26 16:49:10|569.68|567.28|570.31|567.91|570.31|567.91|569.68|567.28|0
1650991760000|2022-04-26 16:49:20|570.94|568.54|571.36|568.96|571.36|568.96|570.73|568.33|0
1650991770000|2022-04-26 16:49:30|571.57|569.17|570.73|568.33|571.57|569.17|570.73|568.33|0
1650991780000|2022-04-26 16:49:40|570.31|567.91|570.31|567.91|570.52|568.12|570.31|567.91|0
1650991790000|2022-04-26 16:49:50|571.15|568.75|571.15|568.75|571.36|568.96|571.15|568.75|0
1650991800000|2022-04-26 16:50:00|570.94|568.54|570.94|568.54|570.94|568.54|570.31|567.91|0
1650991810000|2022-04-26 16:50:10|571.15|568.75|570.94|568.54|571.36|568.96|570.94|568.54|0
1650991820000|2022-04-26 16:50:20|570.73|568.33|570.63|568.23|570.73|568.33|570.52|568.12|0
1650991830000|2022-04-26 16:50:30|570.31|567.91|570.1|567.7|570.31|567.91|570.1|567.7|0
1650991840000|2022-04-26 16:50:40|570.21|567.81|570.1|567.7|570.21|567.81|570.1|567.7|0
1650991850000|2022-04-26 16:50:50|570.31|567.91|569.68|567.28|570.31|567.91|569.68|567.28|0
1650991860000|2022-04-26 16:51:00|569.89|567.49|569.26|566.86|569.89|567.49|569.16|566.76|0
1650991870000|2022-04-26 16:51:10|569.89|567.49|569.05|566.65|569.89|567.49|569.05|566.65|0
1650991880000|2022-04-26 16:51:20|568.85|566.45|567.59|565.19|569.05|566.65|567.59|565.19|0
1650991890000|2022-04-26 16:51:30|567.8|565.4|567.38|564.98|567.8|565.4|567.38|564.98|0
1650991900000|2022-04-26 16:51:40|567.28|564.88|567.59|565.19|567.59|565.19|566.96|564.56|0
1650991910000|2022-04-26 16:51:50|568.01|565.61|566.96|564.56|568.01|565.61|566.96|564.56|0
1650991920000|2022-04-26 16:52:00|566.33|563.93|567.38|564.98|567.38|564.98|566.33|563.93|0
1650991930000|2022-04-26 16:52:10|567.8|565.4|566.96|564.56|567.8|565.4|566.96|564.56|0
1650991940000|2022-04-26 16:52:20|566.75|564.35|565.71|563.31|566.75|564.35|565.29|562.89|0
1650991950000|2022-04-26 16:52:30|565.92|563.52|566.54|564.14|566.75|564.35|565.92|563.52|0
1650991960000|2022-04-26 16:52:40|566.33|563.93|566.13|563.73|566.54|564.14|566.13|563.73|0
1650991970000|2022-04-26 16:52:50|566.33|563.93|566.54|564.14|566.54|564.14|566.33|563.93|0
1650991980000|2022-04-26 16:53:00|566.44|564.04|566.13|563.73|566.44|564.04|566.13|563.73|0
1650991990000|2022-04-26 16:53:10|566.54|564.14|568.64|566.24|568.64|566.24|566.13|563.73|0
1650992000000|2022-04-26 16:53:20|568.22|565.82|569.05|566.65|569.05|566.65|568.22|565.82|0
1650992010000|2022-04-26 16:53:30|568.84|566.44|569.47|567.07|569.47|567.07|568.84|566.44|0
1650992020000|2022-04-26 16:53:40|569.68|567.28|569.68|567.28|569.68|567.28|569.26|566.86|0
1650992030000|2022-04-26 16:53:50|569.47|567.07|569.05|566.65|569.68|567.28|569.05|566.65|0
1650992040000|2022-04-26 16:54:00|569.47|567.07|569.47|567.07|569.89|567.49|569.47|567.07|0
1650992050000|2022-04-26 16:54:10|569.26|566.86|568.63|566.23|569.37|566.97|568.63|566.23|0
1650992060000|2022-04-26 16:54:20|568.84|566.44|569.68|567.28|569.68|567.28|568.84|566.44|0
1650992070000|2022-04-26 16:54:30|569.47|567.07|569.47|567.07|569.47|567.07|568.95|566.55|0
1650992080000|2022-04-26 16:54:40|569.26|566.86|568.63|566.23|569.47|567.07|568.63|566.23|0
1650992090000|2022-04-26 16:54:50|568.22|565.82|568.01|565.61|568.22|565.82|568.01|565.61|0
1650992100000|2022-04-26 16:55:00|568.63|566.23|568.22|565.82|568.63|566.23|568.22|565.82|0
1650992110000|2022-04-26 16:55:10|568.43|566.03|568.63|566.23|568.84|566.44|568.43|566.03|0
1650992120000|2022-04-26 16:55:20|568.01|565.61|568.43|566.03|568.43|566.03|568.01|565.61|0
1650992130000|2022-04-26 16:55:30|568.63|566.23|568.95|566.55|568.95|566.55|568.63|566.23|0
1650992140000|2022-04-26 16:55:40|568.84|566.44|569.05|566.65|569.05|566.65|568.53|566.13|0
1650992150000|2022-04-26 16:55:50|568.84|566.44|567.8|565.4|568.84|566.44|567.8|565.4|0
1650992160000|2022-04-26 16:56:00|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1650992170000|2022-04-26 16:56:10|568.22|565.82|568.63|566.23|568.63|566.23|567.8|565.4|0
1650992180000|2022-04-26 16:56:20|569.26|566.86|568.84|566.44|569.26|566.86|568.84|566.44|0
1650992190000|2022-04-26 16:56:30|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1650992200000|2022-04-26 16:56:40|567.8|565.4|567.7|565.3|567.8|565.4|567.59|565.19|0
1650992210000|2022-04-26 16:56:50|567.59|565.19|567.7|565.3|567.7|565.3|567.38|564.98|0
1650992220000|2022-04-26 16:57:00|568.01|565.61|567.8|565.4|568.01|565.61|567.8|565.4|0
1650992230000|2022-04-26 16:57:10|567.38|564.98|566.75|564.35|567.38|564.98|566.54|564.14|0
1650992240000|2022-04-26 16:57:20|566.96|564.56|566.54|564.14|567.17|564.77|566.54|564.14|0
1650992250000|2022-04-26 16:57:30|566.75|564.35|565.91|563.51|566.75|564.35|565.91|563.51|0
1650992260000|2022-04-26 16:57:40|565.29|562.89|561.33|558.93|565.29|562.89|561.33|558.93|0
1650992270000|2022-04-26 16:57:50|560.91|558.51|558.21|555.81|560.91|558.51|558.21|555.81|0
1650992280000|2022-04-26 16:58:00|558|555.6|558|555.6|558.21|555.81|558|555.6|0
1650992290000|2022-04-26 16:58:10|558.21|555.81|560.08|557.68|560.08|557.68|558.21|555.81|0
1650992300000|2022-04-26 16:58:20|561.12|558.72|561.74|559.34|561.74|559.34|561.12|558.72|0
1650992310000|2022-04-26 16:58:30|561.95|559.55|561.33|558.93|561.95|559.55|561.12|558.72|0
1650992320000|2022-04-26 16:58:40|560.08|557.68|561.74|559.34|561.74|559.34|560.08|557.68|0
1650992330000|2022-04-26 16:58:50|561.95|559.55|561.74|559.34|562.16|559.76|561.74|559.34|0
1650992340000|2022-04-26 16:59:00|561.95|559.55|561.95|559.55|562.58|560.18|561.95|559.55|0
1650992350000|2022-04-26 16:59:10|561.53|559.13|562.16|559.76|562.16|559.76|561.33|558.93|0
1650992360000|2022-04-26 16:59:20|561.33|558.93|560.7|558.3|561.33|558.93|560.7|558.3|0
1650992370000|2022-04-26 16:59:30|559.87|557.47|559.24|556.84|560.08|557.68|559.24|556.84|0
1650992380000|2022-04-26 16:59:40|559.04|556.64|559.04|556.64|559.24|556.84|558.83|556.43|0
1650992390000|2022-04-26 16:59:50|558.62|556.22|558|555.6|558.62|556.22|558|555.6|0
1650992400000|2022-04-26 17:00:00|557.79|555.39|559.24|556.84|559.24|556.84|557.79|555.39|0
1650992410000|2022-04-26 17:00:10|559.87|557.47|560.08|557.68|560.08|557.68|559.66|557.26|0
1650992420000|2022-04-26 17:00:20|560.49|558.09|560.08|557.68|560.7|558.3|560.08|557.68|0
1650992430000|2022-04-26 17:00:30|560.49|558.09|560.49|558.09|560.7|558.3|560.49|558.09|0
1650992440000|2022-04-26 17:00:40|560.91|558.51|561.33|558.93|561.33|558.93|560.7|558.3|0
1650992450000|2022-04-26 17:00:50|561.12|558.72|561.53|559.13|561.53|559.13|561.12|558.72|0
1650992460000|2022-04-26 17:01:00|561.74|559.34|562.16|559.76|562.16|559.76|561.53|559.13|0
1650992470000|2022-04-26 17:01:10|562.57|560.17|562.57|560.17|562.78|560.38|562.57|560.17|0
1650992480000|2022-04-26 17:01:20|562.99|560.59|563.2|560.8|563.2|560.8|562.99|560.59|0
1650992490000|2022-04-26 17:01:30|563.41|561.01|563.83|561.43|563.83|561.43|563.2|560.8|0
1650992500000|2022-04-26 17:01:40|563.62|561.22|564.45|562.05|564.45|562.05|563.62|561.22|0
1650992510000|2022-04-26 17:01:50|563.62|561.22|565.2|562.8|565.2|562.8|563.62|561.22|0
1650992520000|2022-04-26 17:02:00|564.99|562.59|564.52|562.12|564.99|562.59|563.89|561.49|0
1650992530000|2022-04-26 17:02:10|565.56|563.16|565.77|563.37|565.77|563.37|565.35|562.95|0
1650992540000|2022-04-26 17:02:20|565.35|562.95|567.24|564.84|567.24|564.84|565.35|562.95|0
1650992550000|2022-04-26 17:02:30|567.66|565.26|568.29|565.89|568.29|565.89|567.66|565.26|0
1650992560000|2022-04-26 17:02:40|568.5|566.1|568.83|566.43|568.92|566.52|568.5|566.1|0
1650992570000|2022-04-26 17:02:50|568.62|566.22|569.53|567.13|570.06|567.66|568.62|566.22|0
1650992580000|2022-04-26 17:03:00|570.58|568.18|569.43|567.03|570.58|568.18|569.32|566.92|0
1650992590000|2022-04-26 17:03:10|569.11|566.71|570.16|567.76|570.16|567.76|569.11|566.71|0
1650992600000|2022-04-26 17:03:20|570.37|567.97|570.06|567.66|570.37|567.97|569.74|567.34|0
1650992610000|2022-04-26 17:03:30|569.32|566.92|569.53|567.13|569.95|567.55|569.32|566.92|0
1650992620000|2022-04-26 17:03:40|569.95|567.55|569.95|567.55|570.16|567.76|569.95|567.55|0
1650992630000|2022-04-26 17:03:50|570.79|568.39|570.37|567.97|571.21|568.81|570.37|567.97|0
1650992640000|2022-04-26 17:04:00|570.79|568.39|572.05|569.65|572.05|569.65|570.79|568.39|0
1650992650000|2022-04-26 17:04:10|571.63|569.23|571.84|569.44|572.16|569.76|571.63|569.23|0
1650992660000|2022-04-26 17:04:20|571.63|569.23|572.68|570.28|572.68|570.28|571.42|569.02|0
1650992670000|2022-04-26 17:04:30|572.26|569.86|571.42|569.02|572.26|569.86|571.42|569.02|0
1650992680000|2022-04-26 17:04:40|570.79|568.39|571|568.6|571.11|568.71|570.79|568.39|0
1650992690000|2022-04-26 17:04:50|571.42|569.02|571.63|569.23|571.63|569.23|571.42|569.02|0
1650992700000|2022-04-26 17:05:00|571.21|568.81|571|568.6|571.21|568.81|571|568.6|0
1650992710000|2022-04-26 17:05:10|570.58|568.18|570.37|567.97|570.58|568.18|569.74|567.34|0
1650992720000|2022-04-26 17:05:20|570.16|567.76|570.58|568.18|570.58|568.18|569.74|567.34|0
1650992730000|2022-04-26 17:05:30|571.21|568.81|571|568.6|571.42|569.02|571|568.6|0
1650992740000|2022-04-26 17:05:40|570.48|568.08|570.58|568.18|570.58|568.18|570.37|567.97|0
1650992750000|2022-04-26 17:05:50|571|568.6|571.63|569.23|571.84|569.44|571|568.6|0
1650992760000|2022-04-26 17:06:00|571.84|569.44|570.79|568.39|571.84|569.44|570.58|568.18|0
1650992770000|2022-04-26 17:06:10|570.37|567.97|570.48|568.08|570.79|568.39|569.95|567.55|0
1650992780000|2022-04-26 17:06:20|570.37|567.97|570.58|568.18|570.79|568.39|570.37|567.97|0
1650992790000|2022-04-26 17:06:30|569.95|567.55|569.95|567.55|570.16|567.76|569.95|567.55|0
1650992800000|2022-04-26 17:06:40|569.64|567.24|570.37|567.97|570.37|567.97|569.64|567.24|0
1650992810000|2022-04-26 17:06:50|570.79|568.39|571.21|568.81|571.21|568.81|570.79|568.39|0
1650992820000|2022-04-26 17:07:00|571|568.6|571|568.6|571.21|568.81|571|568.6|0
1650992830000|2022-04-26 17:07:10|571.21|568.81|571|568.6|571.21|568.81|570.69|568.29|0
1650992840000|2022-04-26 17:07:20|571.21|568.81|570.37|567.97|571.21|568.81|570.37|567.97|0
1650992850000|2022-04-26 17:07:30|569.95|567.55|569.64|567.24|569.95|567.55|569.32|566.92|0
1650992860000|2022-04-26 17:07:40|569.95|567.55|569.32|566.92|570.58|568.18|569.32|566.92|0
1650992870000|2022-04-26 17:07:50|569.74|567.34|570.58|568.18|570.69|568.29|569.74|567.34|0
1650992880000|2022-04-26 17:08:00|570.37|567.97|568.69|566.29|570.37|567.97|568.69|566.29|0
1650992890000|2022-04-26 17:08:10|569.11|566.71|569.11|566.71|569.32|566.92|568.9|566.5|0
1650992900000|2022-04-26 17:08:20|569.22|566.82|569.95|567.55|569.95|567.55|569.22|566.82|0
1650992910000|2022-04-26 17:08:30|570.16|567.76|570.16|567.76|570.16|567.76|569.95|567.55|0
1650992920000|2022-04-26 17:08:40|569.74|567.34|569.11|566.71|569.74|567.34|569.11|566.71|0
1650992930000|2022-04-26 17:08:50|569.32|566.92|569.53|567.13|569.53|567.13|569.32|566.92|0
1650992940000|2022-04-26 17:09:00|570.16|567.76|570.58|568.18|570.79|568.39|570.16|567.76|0
1650992950000|2022-04-26 17:09:10|570.79|568.39|571.21|568.81|571.21|568.81|570.58|568.18|0
1650992960000|2022-04-26 17:09:20|571|568.6|570.37|567.97|571|568.6|570.16|567.76|0
1650992970000|2022-04-26 17:09:30|570.79|568.39|571|568.6|571|568.6|570.79|568.39|0
1650992980000|2022-04-26 17:09:40|570.79|568.39|570.37|567.97|570.79|568.39|570.37|567.97|0
1650992990000|2022-04-26 17:09:50|571|568.6|570.79|568.39|571|568.6|570.79|568.39|0
1650993000000|2022-04-26 17:10:00|571|568.6|571.42|569.02|571.63|569.23|571|568.6|0
1650993010000|2022-04-26 17:10:10|571.21|568.81|570.37|567.97|571.63|569.23|570.37|567.97|0
1650993020000|2022-04-26 17:10:20|571|568.6|571.63|569.23|571.63|569.23|571|568.6|0
1650993030000|2022-04-26 17:10:30|572.05|569.65|571.84|569.44|572.05|569.65|571.84|569.44|0
1650993040000|2022-04-26 17:10:40|572.05|569.65|572.47|570.07|572.47|570.07|572.05|569.65|0
1650993050000|2022-04-26 17:10:50|572.26|569.86|571.63|569.23|572.26|569.86|571.63|569.23|0
1650993060000|2022-04-26 17:11:00|571.84|569.44|571|568.6|571.84|569.44|571|568.6|0
1650993070000|2022-04-26 17:11:10|571.21|568.81|571.32|568.92|571.84|569.44|571.21|568.81|0
1650993080000|2022-04-26 17:11:20|571.21|568.81|571.42|569.02|571.63|569.23|571.21|568.81|0
1650993090000|2022-04-26 17:11:30|570.79|568.39|570.58|568.18|570.79|568.39|570.58|568.18|0
1650993100000|2022-04-26 17:11:40|570.37|567.97|569.95|567.55|570.37|567.97|569.95|567.55|0
1650993110000|2022-04-26 17:11:50|570.06|567.66|571.21|568.81|571.21|568.81|570.06|567.66|0
1650993120000|2022-04-26 17:12:00|571.42|569.02|571.42|569.02|571.42|569.02|571.32|568.92|0
1650993130000|2022-04-26 17:12:10|571.63|569.23|570.79|568.39|571.84|569.44|570.79|568.39|0
1650993140000|2022-04-26 17:12:20|570.58|568.18|570.58|568.18|570.79|568.39|570.58|568.18|0
1650993150000|2022-04-26 17:12:30|570.37|567.97|571|568.6|571|568.6|570.16|567.76|0
1650993160000|2022-04-26 17:12:40|570.79|568.39|570.37|567.97|570.79|568.39|570.37|567.97|0
1650993170000|2022-04-26 17:12:50|570.27|567.87|570.37|567.97|570.37|567.97|570.16|567.76|0
1650993180000|2022-04-26 17:13:00|570.06|567.66|569.74|567.34|570.06|567.66|569.53|567.13|0
1650993190000|2022-04-26 17:13:10|570.16|567.76|571|568.6|571|568.6|570.16|567.76|0
1650993200000|2022-04-26 17:13:20|571.21|568.81|571.21|568.81|571.21|568.81|571|568.6|0
1650993210000|2022-04-26 17:13:30|571.63|569.23|571.63|569.23|571.84|569.44|571.63|569.23|0
1650993220000|2022-04-26 17:13:40|571.84|569.44|571.74|569.34|571.84|569.44|571.74|569.34|0
1650993230000|2022-04-26 17:13:50|571.84|569.44|572.47|570.07|572.47|570.07|571.84|569.44|0
1650993240000|2022-04-26 17:14:00|572.05|569.65|572.68|570.28|572.68|570.28|572.05|569.65|0
1650993250000|2022-04-26 17:14:10|573.94|571.54|573.52|571.12|573.94|571.54|573.52|571.12|0
1650993260000|2022-04-26 17:14:20|573.31|570.91|573.94|571.54|573.94|571.54|573.31|570.91|0
1650993270000|2022-04-26 17:14:30|574.15|571.75|574.36|571.96|574.79|572.39|574.15|571.75|0
1650993280000|2022-04-26 17:14:40|574.15|571.75|574.36|571.96|574.36|571.96|573.94|571.54|0
1650993290000|2022-04-26 17:14:50|574.57|572.17|575.42|573.02|575.42|573.02|574.57|572.17|0
1650993300000|2022-04-26 17:15:00|575.63|573.23|576.05|573.65|576.05|573.65|575.21|572.81|0
1650993310000|2022-04-26 17:15:10|575.84|573.44|575.42|573.02|576.05|573.65|575.21|572.81|0
1650993320000|2022-04-26 17:15:20|575.63|573.23|575.21|572.81|575.84|573.44|575.21|572.81|0
1650993330000|2022-04-26 17:15:30|574.57|572.17|573.94|571.54|574.57|572.17|573.94|571.54|0
1650993340000|2022-04-26 17:15:40|573.52|571.12|574.15|571.75|574.15|571.75|573.52|571.12|0
1650993350000|2022-04-26 17:15:50|574.36|571.96|574.79|572.39|574.79|572.39|574.36|571.96|0
1650993360000|2022-04-26 17:16:00|574.36|571.96|575.21|572.81|575.42|573.02|574.36|571.96|0
1650993370000|2022-04-26 17:16:10|575|572.6|575.21|572.81|575.21|572.81|575|572.6|0
1650993380000|2022-04-26 17:16:20|575.42|573.02|575.63|573.23|575.63|573.23|575.21|572.81|0
1650993390000|2022-04-26 17:16:30|575.84|573.44|575.84|573.44|576.05|573.65|575.84|573.44|0
1650993400000|2022-04-26 17:16:40|576.05|573.65|575.63|573.23|576.05|573.65|575.63|573.23|0
1650993410000|2022-04-26 17:16:50|575.42|573.02|575.42|573.02|575.63|573.23|575.21|572.81|0
1650993420000|2022-04-26 17:17:00|575.84|573.44|576.26|573.86|576.26|573.86|575.84|573.44|0
1650993430000|2022-04-26 17:17:10|576.05|573.65|575.63|573.23|576.05|573.65|575.42|573.02|0
1650993440000|2022-04-26 17:17:20|576.05|573.65|576.16|573.76|576.47|574.07|576.05|573.65|0
1650993450000|2022-04-26 17:17:30|575.84|573.44|576.05|573.65|576.26|573.86|575.84|573.44|0
1650993460000|2022-04-26 17:17:40|575.63|573.23|576.05|573.65|576.05|573.65|575.63|573.23|0
1650993470000|2022-04-26 17:17:50|576.26|573.86|576.05|573.65|576.89|574.49|576.05|573.65|0
1650993480000|2022-04-26 17:18:00|576.47|574.07|576.89|574.49|576.89|574.49|576.47|574.07|0
1650993490000|2022-04-26 17:18:10|576.68|574.28|577.1|574.7|577.1|574.7|576.68|574.28|0
1650993500000|2022-04-26 17:18:20|576.89|574.49|576.89|574.49|576.89|574.49|576.47|574.07|0
1650993510000|2022-04-26 17:18:30|576.68|574.28|576.68|574.28|576.89|574.49|576.68|574.28|0
1650993520000|2022-04-26 17:18:40|576.47|574.07|576.68|574.28|576.89|574.49|576.47|574.07|0
1650993530000|2022-04-26 17:18:50|576.89|574.49|577.1|574.7|577.32|574.92|576.89|574.49|0
1650993540000|2022-04-26 17:19:00|577.32|574.92|577.32|574.92|577.74|575.34|577.32|574.92|0
1650993550000|2022-04-26 17:19:10|577.74|575.34|577.74|575.34|578.16|575.76|577.74|575.34|0
1650993560000|2022-04-26 17:19:20|578.37|575.97|579|576.6|579|576.6|578.37|575.97|0
1650993570000|2022-04-26 17:19:30|578.79|576.39|578.37|575.97|578.9|576.5|578.37|575.97|0
1650993580000|2022-04-26 17:19:40|578.16|575.76|578.16|575.76|578.16|575.76|577.95|575.55|0
1650993590000|2022-04-26 17:19:50|578.37|575.97|579|576.6|579.22|576.82|578.37|575.97|0
1650993600000|2022-04-26 17:20:00|579.43|577.03|578.79|576.39|579.43|577.03|578.79|576.39|0
1650993610000|2022-04-26 17:20:10|579.22|576.82|578.79|576.39|579.22|576.82|578.58|576.18|0
1650993620000|2022-04-26 17:20:20|578.16|575.76|578.37|575.97|578.37|575.97|578.16|575.76|0
1650993630000|2022-04-26 17:20:30|578.79|576.39|579.22|576.82|579.22|576.82|578.79|576.39|0
1650993640000|2022-04-26 17:20:40|578.58|576.18|578.79|576.39|578.79|576.39|578.16|575.76|0
1650993650000|2022-04-26 17:20:50|579.22|576.82|579.43|577.03|579.43|577.03|579.22|576.82|0
1650993660000|2022-04-26 17:21:00|579.22|576.82|579|576.6|579.22|576.82|578.79|576.39|0
1650993670000|2022-04-26 17:21:10|578.79|576.39|578.58|576.18|578.79|576.39|578.37|575.97|0
1650993680000|2022-04-26 17:21:20|579.11|576.71|579.85|577.45|579.85|577.45|579.11|576.71|0
1650993690000|2022-04-26 17:21:30|579.43|577.03|578.79|576.39|579.43|577.03|578.79|576.39|0
1650993700000|2022-04-26 17:21:40|578.58|576.18|577.95|575.55|578.58|576.18|577.95|575.55|0
1650993710000|2022-04-26 17:21:50|578.16|575.76|578.58|576.18|578.58|576.18|578.16|575.76|0
1650993720000|2022-04-26 17:22:00|578.37|575.97|579.22|576.82|579.22|576.82|578.37|575.97|0
1650993730000|2022-04-26 17:22:10|579.43|577.03|579.85|577.45|579.85|577.45|579.43|577.03|0
1650993740000|2022-04-26 17:22:20|579.43|577.03|580.06|577.66|580.06|577.66|579.43|577.03|0
1650993750000|2022-04-26 17:22:30|579.85|577.45|579.64|577.24|579.85|577.45|579.64|577.24|0
1650993760000|2022-04-26 17:22:40|580.06|577.66|579.64|577.24|580.27|577.87|579.64|577.24|0
1650993770000|2022-04-26 17:22:50|579.85|577.45|580.7|578.3|580.7|578.3|579.85|577.45|0
1650993780000|2022-04-26 17:23:00|580.27|577.87|580.48|578.08|580.48|578.08|580.06|577.66|0
1650993790000|2022-04-26 17:23:10|580.7|578.3|581.33|578.93|581.54|579.14|580.7|578.3|0
1650993800000|2022-04-26 17:23:20|581.54|579.14|581.54|579.14|581.65|579.25|581.54|579.14|0
1650993810000|2022-04-26 17:23:30|581.75|579.35|581.75|579.35|581.97|579.57|581.75|579.35|0
1650993820000|2022-04-26 17:23:40|581.65|579.25|581.12|578.72|581.65|579.25|581.12|578.72|0
1650993830000|2022-04-26 17:23:50|581.33|578.93|581.75|579.35|581.75|579.35|581.33|578.93|0
1650993840000|2022-04-26 17:24:00|581.54|579.14|581.33|578.93|581.54|579.14|581.33|578.93|0
1650993850000|2022-04-26 17:24:10|581.54|579.14|581.12|578.72|581.54|579.14|581.12|578.72|0
1650993860000|2022-04-26 17:24:20|580.91|578.51|580.91|578.51|581.12|578.72|580.91|578.51|0
1650993870000|2022-04-26 17:24:30|581.12|578.72|581.33|578.93|581.54|579.14|581.12|578.72|0
1650993880000|2022-04-26 17:24:40|581.12|578.72|581.54|579.14|581.54|579.14|581.12|578.72|0
1650993890000|2022-04-26 17:24:50|581.75|579.35|581.75|579.35|581.75|579.35|581.54|579.14|0
1650993900000|2022-04-26 17:25:00|581.54|579.14|581.33|578.93|581.54|579.14|581.33|578.93|0
1650993910000|2022-04-26 17:25:10|581.75|579.35|581.12|578.72|581.75|579.35|581.12|578.72|0
1650993920000|2022-04-26 17:25:20|581.54|579.14|581.54|579.14|581.54|579.14|581.54|579.14|0
1650993930000|2022-04-26 17:25:30|580.91|578.51|581.12|578.72|581.33|578.93|580.91|578.51|0
1650993940000|2022-04-26 17:25:40|580.91|578.51|580.48|578.08|580.91|578.51|580.48|578.08|0
1650993950000|2022-04-26 17:25:50|580.91|578.51|581.12|578.72|581.12|578.72|580.91|578.51|0
1650993960000|2022-04-26 17:26:00|581.33|578.93|580.69|578.29|581.33|578.93|580.69|578.29|0
1650993970000|2022-04-26 17:26:10|580.91|578.51|580.69|578.29|580.91|578.51|580.69|578.29|0
1650993980000|2022-04-26 17:26:20|580.48|578.08|580.27|577.87|580.48|578.08|580.27|577.87|0
1650993990000|2022-04-26 17:26:30|580.06|577.66|580.48|578.08|580.48|578.08|580.06|577.66|0
1650994000000|2022-04-26 17:26:40|580.8|578.4|580.48|578.08|580.91|578.51|580.48|578.08|0
1650994010000|2022-04-26 17:26:50|581.33|578.93|581.75|579.35|581.75|579.35|581.33|578.93|0
1650994020000|2022-04-26 17:27:00|581.96|579.56|581.54|579.14|581.96|579.56|581.54|579.14|0
1650994030000|2022-04-26 17:27:10|581.75|579.35|580.91|578.51|581.75|579.35|580.91|578.51|0
1650994040000|2022-04-26 17:27:20|581.12|578.72|581.54|579.14|581.54|579.14|581.12|578.72|0
1650994050000|2022-04-26 17:27:30|581.12|578.72|580.91|578.51|581.12|578.72|580.91|578.51|0
1650994060000|2022-04-26 17:27:40|581.12|578.72|581.12|578.72|581.33|578.93|581.12|578.72|0
1650994070000|2022-04-26 17:27:50|581.33|578.93|580.91|578.51|581.33|578.93|580.91|578.51|0
1650994080000|2022-04-26 17:28:00|581.33|578.93|581.33|578.93|581.54|579.14|581.33|578.93|0
1650994090000|2022-04-26 17:28:10|581.12|578.72|580.69|578.29|581.12|578.72|580.69|578.29|0
1650994100000|2022-04-26 17:28:20|580.91|578.51|581.33|578.93|581.54|579.14|580.91|578.51|0
1650994110000|2022-04-26 17:28:30|581.54|579.14|581.54|579.14|581.54|579.14|581.33|578.93|0
1650994120000|2022-04-26 17:28:40|581.75|579.35|582.81|580.41|584.3|581.9|581.75|579.35|0
1650994130000|2022-04-26 17:28:50|581.96|579.56|583.3|580.9|583.3|580.9|581.96|579.56|0
1650994140000|2022-04-26 17:29:00|582.76|580.36|582.76|580.36|582.76|580.36|582.55|580.15|0
1650994150000|2022-04-26 17:29:10|583.19|580.79|584.24|581.84|584.35|581.95|583.19|580.79|0
1650994160000|2022-04-26 17:29:20|584.67|582.27|584.24|581.84|584.67|582.27|584.03|581.63|0
1650994170000|2022-04-26 17:29:30|584.03|581.63|583.61|581.21|584.03|581.63|583.61|581.21|0
1650994180000|2022-04-26 17:29:40|583.82|581.42|583.61|581.21|583.82|581.42|583.61|581.21|0
1650994190000|2022-04-26 17:29:50|583.4|581|583.82|581.42|583.82|581.42|583.4|581|0
1650994200000|2022-04-26 17:30:00|584.03|581.63|584.03|581.63|584.24|581.84|584.03|581.63|0
1650994210000|2022-04-26 17:30:10|584.24|581.84|584.45|582.05|584.88|582.48|584.24|581.84|0
1650994220000|2022-04-26 17:30:20|584.67|582.27|583.61|581.21|584.67|582.27|583.61|581.21|0
1650994230000|2022-04-26 17:30:30|583.82|581.42|584.88|582.48|584.88|582.48|583.82|581.42|0
1650994240000|2022-04-26 17:30:40|585.09|582.69|584.88|582.48|585.09|582.69|584.88|582.48|0
1650994250000|2022-04-26 17:30:50|584.77|582.37|584.45|582.05|584.77|582.37|584.45|582.05|0
1650994260000|2022-04-26 17:31:00|584.88|582.48|584.24|581.84|584.88|582.48|584.24|581.84|0
1650994270000|2022-04-26 17:31:10|584.45|582.05|584.24|581.84|584.45|582.05|584.24|581.84|0
1650994280000|2022-04-26 17:31:20|584.45|582.05|583.82|581.42|584.45|582.05|583.82|581.42|0
1650994290000|2022-04-26 17:31:30|583.4|581|584.45|582.05|584.45|582.05|583.4|581|0
1650994300000|2022-04-26 17:31:40|584.66|582.26|584.88|582.48|584.88|582.48|584.66|582.26|0
1650994310000|2022-04-26 17:31:50|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1650994320000|2022-04-26 17:32:00|584.88|582.48|585.72|583.32|585.72|583.32|584.88|582.48|0
1650994330000|2022-04-26 17:32:10|585.93|583.53|587.63|585.23|587.63|585.23|585.93|583.53|0
1650994340000|2022-04-26 17:32:20|586.99|584.59|586.36|583.96|586.99|584.59|586.36|583.96|0
1650994350000|2022-04-26 17:32:30|586.57|584.17|586.77|584.37|587.19|584.79|586.57|584.17|0
1650994360000|2022-04-26 17:32:40|587.19|584.79|586.56|584.16|587.19|584.79|586.56|584.16|0
1650994370000|2022-04-26 17:32:50|585.71|583.31|585.08|582.68|585.71|583.31|585.08|582.68|0
1650994380000|2022-04-26 17:33:00|584.87|582.47|584.44|582.04|585.08|582.68|584.44|582.04|0
1650994390000|2022-04-26 17:33:10|583.6|581.2|582.97|580.57|583.81|581.41|582.97|580.57|0
1650994400000|2022-04-26 17:33:20|582.34|579.94|582.34|579.94|582.55|580.15|582.34|579.94|0
1650994410000|2022-04-26 17:33:30|581.91|579.51|582.12|579.72|582.34|579.94|581.91|579.51|0
1650994420000|2022-04-26 17:33:40|582.55|580.15|583.6|581.2|583.6|581.2|582.55|580.15|0
1650994430000|2022-04-26 17:33:50|583.81|581.41|584.66|582.26|584.66|582.26|583.81|581.41|0
1650994440000|2022-04-26 17:34:00|584.98|582.58|584.23|581.83|584.98|582.58|584.02|581.62|0
1650994450000|2022-04-26 17:34:10|584.02|581.62|583.6|581.2|584.44|582.04|583.39|580.99|0
1650994460000|2022-04-26 17:34:20|583.81|581.41|583.81|581.41|583.81|581.41|583.81|581.41|0
1650994470000|2022-04-26 17:34:30|583.39|580.99|583.81|581.41|584.02|581.62|583.39|580.99|0
1650994480000|2022-04-26 17:34:40|583.6|581.2|583.81|581.41|583.81|581.41|583.6|581.2|0
1650994490000|2022-04-26 17:34:50|583.18|580.78|583.81|581.41|583.81|581.41|583.18|580.78|0
1650994500000|2022-04-26 17:35:00|584.66|582.26|584.87|582.47|584.87|582.47|584.44|582.04|0
1650994510000|2022-04-26 17:35:10|585.19|582.79|584.23|581.83|585.19|582.79|584.23|581.83|0
1650994520000|2022-04-26 17:35:20|584.66|582.26|584.66|582.26|584.66|582.26|584.44|582.04|0
1650994530000|2022-04-26 17:35:30|584.44|582.04|585.29|582.89|585.5|583.1|584.44|582.04|0
1650994540000|2022-04-26 17:35:40|585.08|582.68|585.5|583.1|585.5|583.1|585.08|582.68|0
1650994550000|2022-04-26 17:35:50|585.71|583.31|586.34|583.94|586.34|583.94|585.71|583.31|0
1650994560000|2022-04-26 17:36:00|586.13|583.73|585.5|583.1|586.13|583.73|585.5|583.1|0
1650994570000|2022-04-26 17:36:10|585.71|583.31|586.34|583.94|586.34|583.94|585.71|583.31|0
1650994580000|2022-04-26 17:36:20|586.56|584.16|585.92|583.52|586.56|584.16|585.92|583.52|0
1650994590000|2022-04-26 17:36:30|586.03|583.63|585.71|583.31|586.03|583.63|585.71|583.31|0
1650994600000|2022-04-26 17:36:40|584.87|582.47|585.5|583.1|585.5|583.1|584.87|582.47|0
1650994610000|2022-04-26 17:36:50|585.71|583.31|585.71|583.31|585.71|583.31|585.5|583.1|0
1650994620000|2022-04-26 17:37:00|586.13|583.73|586.34|583.94|586.34|583.94|586.13|583.73|0
1650994630000|2022-04-26 17:37:10|585.71|583.31|586.13|583.73|586.13|583.73|585.71|583.31|0
1650994640000|2022-04-26 17:37:20|586.34|583.94|585.92|583.52|586.34|583.94|585.92|583.52|0
1650994650000|2022-04-26 17:37:30|585.5|583.1|586.34|583.94|586.34|583.94|585.5|583.1|0
1650994660000|2022-04-26 17:37:40|586.56|584.16|586.13|583.73|586.56|584.16|586.13|583.73|0
1650994670000|2022-04-26 17:37:50|585.71|583.31|585.29|582.89|585.92|583.52|585.29|582.89|0
1650994680000|2022-04-26 17:38:00|585.92|583.52|586.56|584.16|586.56|584.16|585.92|583.52|0
1650994690000|2022-04-26 17:38:10|586.34|583.94|586.34|583.94|586.56|584.16|586.34|583.94|0
1650994700000|2022-04-26 17:38:20|586.24|583.84|585.92|583.52|586.24|583.84|585.92|583.52|0
1650994710000|2022-04-26 17:38:30|585.71|583.31|586.98|584.58|586.98|584.58|585.71|583.31|0
1650994720000|2022-04-26 17:38:40|586.77|584.37|586.34|583.94|586.77|584.37|586.34|583.94|0
1650994730000|2022-04-26 17:38:50|586.13|583.73|585.92|583.52|586.13|583.73|585.92|583.52|0
1650994740000|2022-04-26 17:39:00|585.29|582.89|585.08|582.68|585.71|583.31|585.08|582.68|0
1650994750000|2022-04-26 17:39:10|583.81|581.41|583.6|581.2|583.81|581.41|583.6|581.2|0
1650994760000|2022-04-26 17:39:20|582.97|580.57|582.86|580.46|582.97|580.57|582.76|580.36|0
1650994770000|2022-04-26 17:39:30|582.54|580.14|581.7|579.3|582.76|580.36|581.7|579.3|0
1650994780000|2022-04-26 17:39:40|581.6|579.2|581.07|578.67|581.6|579.2|581.07|578.67|0
1650994790000|2022-04-26 17:39:50|581.49|579.09|581.91|579.51|582.54|580.14|581.49|579.09|0
1650994800000|2022-04-26 17:40:00|582.97|580.57|582.33|579.93|582.97|580.57|582.33|579.93|0
1650994810000|2022-04-26 17:40:10|581.7|579.3|581.28|578.88|581.7|579.3|581.18|578.78|0
1650994820000|2022-04-26 17:40:20|581.7|579.3|581.7|579.3|581.91|579.51|581.7|579.3|0
1650994830000|2022-04-26 17:40:30|581.91|579.51|581.7|579.3|581.91|579.51|581.7|579.3|0
1650994840000|2022-04-26 17:40:40|581.28|578.88|581.28|578.88|581.49|579.09|581.28|578.88|0
1650994850000|2022-04-26 17:40:50|581.49|579.09|581.49|579.09|581.49|579.09|581.28|578.88|0
1650994860000|2022-04-26 17:41:00|582.12|579.72|582.33|579.93|582.54|580.14|582.12|579.72|0
1650994870000|2022-04-26 17:41:10|582.12|579.72|581.91|579.51|582.12|579.72|581.91|579.51|0
1650994880000|2022-04-26 17:41:20|581.7|579.3|581.7|579.3|581.91|579.51|581.7|579.3|0
1650994890000|2022-04-26 17:41:30|581.49|579.09|581.49|579.09|581.7|579.3|581.49|579.09|0
1650994900000|2022-04-26 17:41:40|580.23|577.83|578.96|576.56|580.23|577.83|578.96|576.56|0
1650994910000|2022-04-26 17:41:50|578.54|576.14|578.75|576.35|578.75|576.35|578.54|576.14|0
1650994920000|2022-04-26 17:42:00|578.33|575.93|577.49|575.09|578.33|575.93|577.49|575.09|0
1650994930000|2022-04-26 17:42:10|577.7|575.3|578.75|576.35|578.75|576.35|577.7|575.3|0
1650994940000|2022-04-26 17:42:20|578.54|576.14|577.91|575.51|578.96|576.56|577.91|575.51|0
1650994950000|2022-04-26 17:42:30|577.49|575.09|577.49|575.09|577.49|575.09|577.28|574.88|0
1650994960000|2022-04-26 17:42:40|577.7|575.3|576.65|574.25|577.7|575.3|576.65|574.25|0
1650994970000|2022-04-26 17:42:50|576.44|574.04|576.86|574.46|577.07|574.67|576.44|574.04|0
1650994980000|2022-04-26 17:43:00|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1650994990000|2022-04-26 17:43:10|574.87|572.47|573.09|570.69|574.87|572.47|573.09|570.69|0
1650995000000|2022-04-26 17:43:20|573.3|570.9|574.35|571.95|574.35|571.95|573.3|570.9|0
1650995010000|2022-04-26 17:43:30|574.76|572.36|574.35|571.95|574.76|572.36|574.35|571.95|0
1650995020000|2022-04-26 17:43:40|574.55|572.15|574.97|572.57|574.97|572.57|574.35|571.95|0
1650995030000|2022-04-26 17:43:50|574.76|572.36|574.76|572.36|574.97|572.57|574.76|572.36|0
1650995040000|2022-04-26 17:44:00|575.39|572.99|575.81|573.41|575.81|573.41|575.39|572.99|0
1650995050000|2022-04-26 17:44:10|576.02|573.62|575.81|573.41|576.65|574.25|575.81|573.41|0
1650995060000|2022-04-26 17:44:20|576.02|573.62|576.23|573.83|576.23|573.83|576.02|573.62|0
1650995070000|2022-04-26 17:44:30|576.02|573.62|576.02|573.62|576.02|573.62|575.39|572.99|0
1650995080000|2022-04-26 17:44:40|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1650995090000|2022-04-26 17:44:50|576.02|573.62|575.6|573.2|576.02|573.62|575.6|573.2|0
1650995100000|2022-04-26 17:45:00|574.76|572.36|574.34|571.94|575.18|572.78|574.34|571.94|0
1650995110000|2022-04-26 17:45:10|574.55|572.15|575.18|572.78|575.18|572.78|574.55|572.15|0
1650995120000|2022-04-26 17:45:20|574.55|572.15|574.14|571.74|574.55|572.15|574.14|571.74|0
1650995130000|2022-04-26 17:45:30|574.34|571.94|574.55|572.15|574.55|572.15|574.34|571.94|0
1650995140000|2022-04-26 17:45:40|574.76|572.36|575.18|572.78|575.6|573.2|574.76|572.36|0
1650995150000|2022-04-26 17:45:50|575.39|572.99|575.81|573.41|575.81|573.41|575.39|572.99|0
1650995160000|2022-04-26 17:46:00|575.6|573.2|575.18|572.78|576.02|573.62|575.18|572.78|0
1650995170000|2022-04-26 17:46:10|575.39|572.99|575.81|573.41|575.81|573.41|575.18|572.78|0
1650995180000|2022-04-26 17:46:20|576.86|574.46|577.7|575.3|577.7|575.3|576.86|574.46|0
1650995190000|2022-04-26 17:46:30|577.91|575.51|577.49|575.09|577.91|575.51|577.49|575.09|0
1650995200000|2022-04-26 17:46:40|577.91|575.51|578.75|576.35|578.75|576.35|577.91|575.51|0
1650995210000|2022-04-26 17:46:50|578.96|576.56|580.44|578.04|580.44|578.04|578.96|576.56|0
1650995220000|2022-04-26 17:47:00|580.23|577.83|580.86|578.46|580.86|578.46|580.23|577.83|0
1650995230000|2022-04-26 17:47:10|580.44|578.04|578.96|576.56|580.86|578.46|578.96|576.56|0
1650995240000|2022-04-26 17:47:20|578.54|576.14|578.12|575.72|578.54|576.14|577.7|575.3|0
1650995250000|2022-04-26 17:47:30|577.81|575.41|577.7|575.3|577.91|575.51|577.7|575.3|0
1650995260000|2022-04-26 17:47:40|576.86|574.46|576.44|574.04|577.07|574.67|576.44|574.04|0
1650995270000|2022-04-26 17:47:50|576.76|574.36|576.44|574.04|576.76|574.36|576.44|574.04|0
1650995280000|2022-04-26 17:48:00|576.02|573.62|575.81|573.41|576.02|573.62|575.39|572.99|0
1650995290000|2022-04-26 17:48:10|576.23|573.83|576.13|573.73|576.23|573.83|576.02|573.62|0
1650995300000|2022-04-26 17:48:20|576.44|574.04|577.07|574.67|577.07|574.67|576.44|574.04|0
1650995310000|2022-04-26 17:48:30|577.7|575.3|577.49|575.09|577.91|575.51|577.49|575.09|0
1650995320000|2022-04-26 17:48:40|577.28|574.88|577.7|575.3|577.7|575.3|577.28|574.88|0
1650995330000|2022-04-26 17:48:50|577.91|575.51|578.12|575.72|578.12|575.72|577.49|575.09|0
1650995340000|2022-04-26 17:49:00|578.33|575.93|578.86|576.46|578.86|576.46|578.33|575.93|0
1650995350000|2022-04-26 17:49:10|579.59|577.19|579.17|576.77|579.59|577.19|579.17|576.77|0
1650995360000|2022-04-26 17:49:20|579.38|576.98|578.75|576.35|579.38|576.98|578.75|576.35|0
1650995370000|2022-04-26 17:49:30|579.17|576.77|578.96|576.56|579.38|576.98|578.96|576.56|0
1650995380000|2022-04-26 17:49:40|579.17|576.77|579.38|576.98|579.38|576.98|579.17|576.77|0
1650995390000|2022-04-26 17:49:50|579.17|576.77|577.91|575.51|579.17|576.77|577.91|575.51|0
1650995400000|2022-04-26 17:50:00|577.49|575.09|578.96|576.56|578.96|576.56|577.49|575.09|0
1650995410000|2022-04-26 17:50:10|579.38|576.98|579.59|577.19|579.7|577.3|579.38|576.98|0
1650995420000|2022-04-26 17:50:20|580.01|577.61|580.22|577.82|580.22|577.82|580.01|577.61|0
1650995430000|2022-04-26 17:50:30|580.01|577.61|580.43|578.03|580.43|578.03|580.01|577.61|0
1650995440000|2022-04-26 17:50:40|580.22|577.82|579.38|576.98|580.43|578.03|579.38|576.98|0
1650995450000|2022-04-26 17:50:50|579.8|577.4|580.01|577.61|580.01|577.61|579.8|577.4|0
1650995460000|2022-04-26 17:51:00|580.22|577.82|580.64|578.24|580.64|578.24|580.01|577.61|0
1650995470000|2022-04-26 17:51:10|580.43|578.03|580.01|577.61|580.43|578.03|579.8|577.4|0
1650995480000|2022-04-26 17:51:20|580.43|578.03|579.8|577.4|580.43|578.03|579.8|577.4|0
1650995490000|2022-04-26 17:51:30|579.59|577.19|579.17|576.77|579.59|577.19|579.17|576.77|0
1650995500000|2022-04-26 17:51:40|579.91|577.51|580.43|578.03|580.43|578.03|579.91|577.51|0
1650995510000|2022-04-26 17:51:50|580.64|578.24|580.64|578.24|581.07|578.67|580.64|578.24|0
1650995520000|2022-04-26 17:52:00|580.22|577.82|580.43|578.03|580.86|578.46|580.22|577.82|0
1650995530000|2022-04-26 17:52:10|580.64|578.24|581.28|578.88|581.28|578.88|580.64|578.24|0
1650995540000|2022-04-26 17:52:20|581.07|578.67|581.28|578.88|581.28|578.88|581.07|578.67|0
1650995550000|2022-04-26 17:52:30|581.07|578.67|580.86|578.46|581.07|578.67|580.64|578.24|0
1650995560000|2022-04-26 17:52:40|580.01|577.61|580.85|578.45|580.85|578.45|580.01|577.61|0
1650995570000|2022-04-26 17:52:50|580.43|578.03|580.01|577.61|580.43|578.03|580.01|577.61|0
1650995580000|2022-04-26 17:53:00|579.59|577.19|580.64|578.24|580.64|578.24|579.59|577.19|0
1650995590000|2022-04-26 17:53:10|581.07|578.67|580.64|578.24|581.07|578.67|580.64|578.24|0
1650995600000|2022-04-26 17:53:20|580.85|578.45|580.85|578.45|581.07|578.67|580.85|578.45|0
1650995610000|2022-04-26 17:53:30|581.07|578.67|581.28|578.88|581.28|578.88|581.07|578.67|0
1650995620000|2022-04-26 17:53:40|581.49|579.09|582.33|579.93|582.33|579.93|581.28|578.88|0
1650995630000|2022-04-26 17:53:50|582.54|580.14|582.33|579.93|582.54|580.14|582.12|579.72|0
1650995640000|2022-04-26 17:54:00|582.12|579.72|582.12|579.72|582.12|579.72|582.12|579.72|0
1650995650000|2022-04-26 17:54:10|581.91|579.51|582.54|580.14|582.54|580.14|581.91|579.51|0
1650995660000|2022-04-26 17:54:20|582.75|580.35|583.38|580.98|584.02|581.62|582.75|580.35|0
1650995670000|2022-04-26 17:54:30|583.59|581.19|583.81|581.41|583.81|581.41|583.59|581.19|0
1650995680000|2022-04-26 17:54:40|583.59|581.19|583.38|580.98|583.59|581.19|583.38|580.98|0
1650995690000|2022-04-26 17:54:50|583.59|581.19|584.02|581.62|584.02|581.62|583.59|581.19|0
1650995700000|2022-04-26 17:55:00|583.59|581.19|583.81|581.41|583.81|581.41|583.59|581.19|0
1650995710000|2022-04-26 17:55:10|583.7|581.3|583.38|580.98|583.7|581.3|583.38|580.98|0
1650995720000|2022-04-26 17:55:20|582.75|580.35|582.12|579.72|582.96|580.56|582.12|579.72|0
1650995730000|2022-04-26 17:55:30|582.33|579.93|582.54|580.14|582.54|580.14|581.91|579.51|0
1650995740000|2022-04-26 17:55:40|582.75|580.35|582.12|579.72|582.75|580.35|582.12|579.72|0
1650995750000|2022-04-26 17:55:50|581.7|579.3|580.01|577.61|581.7|579.3|580.01|577.61|0
1650995760000|2022-04-26 17:56:00|580.43|578.03|580.64|578.24|580.64|578.24|580.43|578.03|0
1650995770000|2022-04-26 17:56:10|581.28|578.88|582.12|579.72|582.12|579.72|581.06|578.66|0
1650995780000|2022-04-26 17:56:20|581.91|579.51|581.7|579.3|581.91|579.51|581.49|579.09|0
1650995790000|2022-04-26 17:56:30|582.23|579.83|581.91|579.51|582.23|579.83|581.7|579.3|0
1650995800000|2022-04-26 17:56:40|581.49|579.09|581.7|579.3|581.7|579.3|581.28|578.88|0
1650995810000|2022-04-26 17:56:50|581.91|579.51|582.02|579.62|582.02|579.62|581.7|579.3|0
1650995820000|2022-04-26 17:57:00|581.27|578.87|580.85|578.45|581.49|579.09|580.85|578.45|0
1650995830000|2022-04-26 17:57:10|580.22|577.82|580.85|578.45|580.85|578.45|580.22|577.82|0
1650995840000|2022-04-26 17:57:20|581.06|578.66|582.12|579.72|582.12|579.72|581.06|578.66|0
1650995850000|2022-04-26 17:57:30|581.91|579.51|582.54|580.14|582.54|580.14|581.91|579.51|0
1650995860000|2022-04-26 17:57:40|581.91|579.51|582.54|580.14|582.54|580.14|581.91|579.51|0
1650995870000|2022-04-26 17:57:50|582.75|580.35|582.33|579.93|582.96|580.56|582.33|579.93|0
1650995880000|2022-04-26 17:58:00|582.12|579.72|582.54|580.14|582.54|580.14|582.12|579.72|0
1650995890000|2022-04-26 17:58:10|582.96|580.56|583.38|580.98|583.38|580.98|582.96|580.56|0
1650995900000|2022-04-26 17:58:20|583.59|581.19|583.17|580.77|583.59|581.19|582.75|580.35|0
1650995910000|2022-04-26 17:58:30|583.38|580.98|583.38|580.98|583.59|581.19|583.38|580.98|0
1650995920000|2022-04-26 17:58:40|583.59|581.19|584.23|581.83|584.23|581.83|583.59|581.19|0
1650995930000|2022-04-26 17:58:50|584.44|582.04|584.02|581.62|584.44|582.04|584.02|581.62|0
1650995940000|2022-04-26 17:59:00|583.59|581.19|584.23|581.83|584.44|582.04|583.59|581.19|0
1650995950000|2022-04-26 17:59:10|584.44|582.04|584.23|581.83|584.44|582.04|584.23|581.83|0
1650995960000|2022-04-26 17:59:20|583.8|581.4|584.23|581.83|584.23|581.83|583.8|581.4|0
1650995970000|2022-04-26 17:59:30|583.59|581.19|584.02|581.62|584.02|581.62|583.59|581.19|0
1650995980000|2022-04-26 17:59:40|583.8|581.4|583.8|581.4|584.23|581.83|583.8|581.4|0
1650995990000|2022-04-26 17:59:50|582.96|580.56|582.75|580.35|582.96|580.56|582.75|580.35|0
1650996000000|2022-04-26 18:00:00|582.54|580.14|582.12|579.72|583.17|580.77|582.12|579.72|0
1650996010000|2022-04-26 18:00:10|581.91|579.51|581.7|579.3|582.12|579.72|581.7|579.3|0
1650996020000|2022-04-26 18:00:20|581.48|579.08|581.48|579.08|581.48|579.08|581.27|578.87|0
1650996030000|2022-04-26 18:00:30|581.7|579.3|583.59|581.19|583.59|581.19|581.7|579.3|0
1650996040000|2022-04-26 18:00:40|584.01|581.61|582.54|580.14|584.01|581.61|582.54|580.14|0
1650996050000|2022-04-26 18:00:50|582.33|579.93|581.06|578.66|582.33|579.93|581.06|578.66|0
1650996060000|2022-04-26 18:01:00|581.7|579.3|582.75|580.35|582.75|580.35|581.7|579.3|0
1650996070000|2022-04-26 18:01:10|583.38|580.98|583.8|581.4|583.8|581.4|583.38|580.98|0
1650996080000|2022-04-26 18:01:20|584.01|581.61|584.44|582.04|584.44|582.04|584.01|581.61|0
1650996090000|2022-04-26 18:01:30|584.23|581.83|585.28|582.88|585.28|582.88|584.23|581.83|0
1650996100000|2022-04-26 18:01:40|585.07|582.67|585.92|583.52|585.92|583.52|585.07|582.67|0
1650996110000|2022-04-26 18:01:50|585.7|583.3|585.28|582.88|585.7|583.3|585.28|582.88|0
1650996120000|2022-04-26 18:02:00|585.7|583.3|585.49|583.09|585.7|583.3|585.28|582.88|0
1650996130000|2022-04-26 18:02:10|585.7|583.3|585.28|582.88|585.7|583.3|585.28|582.88|0
1650996140000|2022-04-26 18:02:20|584.86|582.46|584.01|581.61|585.28|582.88|584.01|581.61|0
1650996150000|2022-04-26 18:02:30|584.23|581.83|584.44|582.04|584.44|582.04|584.23|581.83|0
1650996160000|2022-04-26 18:02:40|584.65|582.25|585.28|582.88|585.28|582.88|584.65|582.25|0
1650996170000|2022-04-26 18:02:50|585.07|582.67|585.28|582.88|585.28|582.88|585.07|582.67|0
1650996180000|2022-04-26 18:03:00|585.07|582.67|584.23|581.83|585.07|582.67|584.23|581.83|0
1650996190000|2022-04-26 18:03:10|583.8|581.4|583.38|580.98|583.8|581.4|583.17|580.77|0
1650996200000|2022-04-26 18:03:20|582.75|580.35|583.38|580.98|583.38|580.98|582.75|580.35|0
1650996210000|2022-04-26 18:03:30|583.59|581.19|584.01|581.61|584.23|581.83|583.59|581.19|0
1650996220000|2022-04-26 18:03:40|583.8|581.4|583.8|581.4|584.22|581.82|583.8|581.4|0
1650996230000|2022-04-26 18:03:50|584.01|581.61|583.8|581.4|584.22|581.82|583.8|581.4|0
1650996240000|2022-04-26 18:04:00|584.01|581.61|584.86|582.46|584.86|582.46|584.01|581.61|0
1650996250000|2022-04-26 18:04:10|584.65|582.25|584.22|581.82|584.65|582.25|584.22|581.82|0
1650996260000|2022-04-26 18:04:20|583.59|581.19|583.17|580.77|583.59|581.19|583.17|580.77|0
1650996270000|2022-04-26 18:04:30|582.96|580.56|582.33|579.93|582.96|580.56|582.33|579.93|0
1650996280000|2022-04-26 18:04:40|582.75|580.35|582.54|580.14|582.75|580.35|582.54|580.14|0
1650996290000|2022-04-26 18:04:50|582.65|580.25|582.75|580.35|582.96|580.56|582.65|580.25|0
1650996300000|2022-04-26 18:05:00|582.96|580.56|582.12|579.72|583.59|581.19|582.12|579.72|0
1650996310000|2022-04-26 18:05:10|581.9|579.5|582.75|580.35|582.75|580.35|581.9|579.5|0
1650996320000|2022-04-26 18:05:20|582.54|580.14|582.33|579.93|582.54|580.14|582.12|579.72|0
1650996330000|2022-04-26 18:05:30|581.9|579.5|582.12|579.72|582.12|579.72|581.69|579.29|0
1650996340000|2022-04-26 18:05:40|582.44|580.04|583.8|581.4|583.8|581.4|582.44|580.04|0
1650996350000|2022-04-26 18:05:50|584.22|581.82|584.01|581.61|584.22|581.82|584.01|581.61|0
1650996360000|2022-04-26 18:06:00|584.44|582.04|584.22|581.82|584.44|582.04|583.8|581.4|0
1650996370000|2022-04-26 18:06:10|584.01|581.61|584.22|581.82|584.22|581.82|584.01|581.61|0
1650996380000|2022-04-26 18:06:20|584.01|581.61|584.01|581.61|584.22|581.82|584.01|581.61|0
1650996390000|2022-04-26 18:06:30|583.8|581.4|583.8|581.4|583.8|581.4|583.59|581.19|0
1650996400000|2022-04-26 18:06:40|583.59|581.19|584.12|581.72|584.22|581.82|583.59|581.19|0
1650996410000|2022-04-26 18:06:50|584.44|582.04|584.01|581.61|584.44|582.04|584.01|581.61|0
1650996420000|2022-04-26 18:07:00|583.8|581.4|583.59|581.19|583.8|581.4|583.59|581.19|0
1650996430000|2022-04-26 18:07:10|583.8|581.4|583.59|581.19|583.8|581.4|583.59|581.19|0
1650996440000|2022-04-26 18:07:20|583.38|580.98|583.8|581.4|583.8|581.4|583.38|580.98|0
1650996450000|2022-04-26 18:07:30|584.01|581.61|584.22|581.82|584.43|582.03|584.01|581.61|0
1650996460000|2022-04-26 18:07:40|583.59|581.19|583.38|580.98|583.8|581.4|583.38|580.98|0
1650996470000|2022-04-26 18:07:50|583.17|580.77|582.54|580.14|583.17|580.77|582.54|580.14|0
1650996480000|2022-04-26 18:08:00|582.33|579.93|582.96|580.56|582.96|580.56|581.9|579.5|0
1650996490000|2022-04-26 18:08:10|582.75|580.35|582.11|579.71|582.75|580.35|581.9|579.5|0
1650996500000|2022-04-26 18:08:20|582.54|580.14|581.48|579.08|582.54|580.14|581.48|579.08|0
1650996510000|2022-04-26 18:08:30|580.85|578.45|580.64|578.24|580.85|578.45|580.64|578.24|0
1650996520000|2022-04-26 18:08:40|580.43|578.03|580.22|577.82|580.43|578.03|580.22|577.82|0
1650996530000|2022-04-26 18:08:50|580.01|577.61|580.85|578.45|580.85|578.45|580.01|577.61|0
1650996540000|2022-04-26 18:09:00|581.06|578.66|581.27|578.87|581.27|578.87|581.06|578.66|0
1650996550000|2022-04-26 18:09:10|580.85|578.45|580.22|577.82|580.85|578.45|580.22|577.82|0
1650996560000|2022-04-26 18:09:20|580.64|578.24|581.48|579.08|581.48|579.08|580.64|578.24|0
1650996570000|2022-04-26 18:09:30|582.33|579.93|582.75|580.35|582.75|580.35|582.33|579.93|0
1650996580000|2022-04-26 18:09:40|583.8|581.4|583.8|581.4|583.8|581.4|583.59|581.19|0
1650996590000|2022-04-26 18:09:50|584.01|581.61|583.38|580.98|584.01|581.61|583.38|580.98|0
1650996600000|2022-04-26 18:10:00|583.8|581.4|582.54|580.14|583.8|581.4|582.54|580.14|0
1650996610000|2022-04-26 18:10:10|581.69|579.29|582.54|580.14|582.54|580.14|581.48|579.08|0
1650996620000|2022-04-26 18:10:20|582.96|580.56|582.43|580.03|583.38|580.98|582.43|580.03|0
1650996630000|2022-04-26 18:10:30|581.48|579.08|581.9|579.5|581.9|579.5|581.27|578.87|0
1650996640000|2022-04-26 18:10:40|581.69|579.29|582.11|579.71|582.32|579.92|581.48|579.08|0
1650996650000|2022-04-26 18:10:50|581.69|579.29|582.11|579.71|582.11|579.71|581.38|578.98|0
1650996660000|2022-04-26 18:11:00|581.69|579.29|581.69|579.29|581.69|579.29|581.48|579.08|0
1650996670000|2022-04-26 18:11:10|581.48|579.08|581.48|579.08|581.69|579.29|581.48|579.08|0
1650996680000|2022-04-26 18:11:20|581.27|578.87|579.8|577.4|581.27|578.87|579.8|577.4|0
1650996690000|2022-04-26 18:11:30|579.38|576.98|578.11|575.71|579.38|576.98|577.69|575.29|0
1650996700000|2022-04-26 18:11:40|578.33|575.93|578.11|575.71|578.33|575.93|577.8|575.4|0
1650996710000|2022-04-26 18:11:50|579.17|576.77|579.8|577.4|579.8|577.4|579.17|576.77|0
1650996720000|2022-04-26 18:12:00|580.22|577.82|580.64|578.24|580.64|578.24|580.22|577.82|0
1650996730000|2022-04-26 18:12:10|581.69|579.29|581.48|579.08|581.9|579.5|581.48|579.08|0
1650996740000|2022-04-26 18:12:20|581.06|578.66|580.85|578.45|581.27|578.87|580.85|578.45|0
1650996750000|2022-04-26 18:12:30|581.06|578.66|581.06|578.66|581.27|578.87|581.06|578.66|0
1650996760000|2022-04-26 18:12:40|580.85|578.45|582.11|579.71|582.11|579.71|580.85|578.45|0
1650996770000|2022-04-26 18:12:50|582.32|579.92|581.27|578.87|582.32|579.92|581.27|578.87|0
1650996780000|2022-04-26 18:13:00|581.06|578.66|581.27|578.87|581.27|578.87|581.06|578.66|0
1650996790000|2022-04-26 18:13:10|580.64|578.24|580.22|577.82|581.17|578.77|580.22|577.82|0
1650996800000|2022-04-26 18:13:20|580.43|578.03|580.43|578.03|580.43|578.03|580.43|578.03|0
1650996810000|2022-04-26 18:13:30|580.85|578.45|580.12|577.72|580.85|578.45|580.12|577.72|0
1650996820000|2022-04-26 18:13:40|580.01|577.61|580.22|577.82|580.22|577.82|580.01|577.61|0
1650996830000|2022-04-26 18:13:50|580.43|578.03|580.22|577.82|580.43|578.03|580.01|577.61|0
1650996840000|2022-04-26 18:14:00|580.85|578.45|580.85|578.45|581.06|578.66|580.85|578.45|0
1650996850000|2022-04-26 18:14:10|580.75|578.35|578.74|576.34|580.75|578.35|578.74|576.34|0
1650996860000|2022-04-26 18:14:20|578.96|576.56|577.9|575.5|578.96|576.56|577.9|575.5|0
1650996870000|2022-04-26 18:14:30|578.32|575.92|578.96|576.56|579.38|576.98|578.32|575.92|0
1650996880000|2022-04-26 18:14:40|578.53|576.13|578.32|575.92|578.53|576.13|578.11|575.71|0
1650996890000|2022-04-26 18:14:50|578.53|576.13|578.11|575.71|578.53|576.13|577.69|575.29|0
1650996900000|2022-04-26 18:15:00|577.9|575.5|578.53|576.13|579.48|577.08|577.9|575.5|0
1650996910000|2022-04-26 18:15:10|578.74|576.34|577.48|575.08|578.74|576.34|577.48|575.08|0
1650996920000|2022-04-26 18:15:20|577.69|575.29|576.22|573.82|577.69|575.29|576.22|573.82|0
1650996930000|2022-04-26 18:15:30|576.01|573.61|573.5|571.1|576.01|573.61|573.5|571.1|0
1650996940000|2022-04-26 18:15:40|574.13|571.73|574.13|571.73|574.13|571.73|573.92|571.52|0
1650996950000|2022-04-26 18:15:50|574.55|572.15|574.76|572.36|574.76|572.36|574.55|572.15|0
1650996960000|2022-04-26 18:16:00|575.38|572.98|574.76|572.36|575.38|572.98|574.76|572.36|0
1650996970000|2022-04-26 18:16:10|574.96|572.56|575.59|573.19|575.59|573.19|574.96|572.56|0
1650996980000|2022-04-26 18:16:20|576.22|573.82|576.43|574.03|576.43|574.03|576.22|573.82|0
1650996990000|2022-04-26 18:16:30|576.64|574.24|575.8|573.4|576.64|574.24|575.8|573.4|0
1650997000000|2022-04-26 18:16:40|575.17|572.77|574.96|572.56|575.17|572.77|574.76|572.36|0
1650997010000|2022-04-26 18:16:50|574.75|572.35|576.01|573.61|576.01|573.61|574.75|572.35|0
1650997020000|2022-04-26 18:17:00|576.22|573.82|576.54|574.14|576.64|574.24|576.22|573.82|0
1650997030000|2022-04-26 18:17:10|576.64|574.24|578.53|576.13|578.53|576.13|576.64|574.24|0
1650997040000|2022-04-26 18:17:20|579.16|576.76|580.01|577.61|580.01|577.61|579.16|576.76|0
1650997050000|2022-04-26 18:17:30|579.59|577.19|580.01|577.61|580.01|577.61|579.59|577.19|0
1650997060000|2022-04-26 18:17:40|579.59|577.19|580.22|577.82|580.22|577.82|579.37|576.97|0
1650997070000|2022-04-26 18:17:50|580.43|578.03|580.64|578.24|580.64|578.24|580.43|578.03|0
1650997080000|2022-04-26 18:18:00|580.85|578.45|581.9|579.5|581.9|579.5|580.75|578.35|0
1650997090000|2022-04-26 18:18:10|582.11|579.71|581.9|579.5|582.11|579.71|581.9|579.5|0
1650997100000|2022-04-26 18:18:20|581.69|579.29|581.69|579.29|581.9|579.5|581.69|579.29|0
1650997110000|2022-04-26 18:18:30|581.27|578.87|580.64|578.24|581.27|578.87|580.64|578.24|0
1650997120000|2022-04-26 18:18:40|580.43|578.03|580.22|577.82|580.43|578.03|580.22|577.82|0
1650997130000|2022-04-26 18:18:50|580.01|577.61|579.16|576.76|580.01|577.61|579.06|576.66|0
1650997140000|2022-04-26 18:19:00|579.58|577.18|578.32|575.92|579.58|577.18|578.32|575.92|0
1650997150000|2022-04-26 18:19:10|578.11|575.71|576.85|574.45|578.32|575.92|576.85|574.45|0
1650997160000|2022-04-26 18:19:20|577.27|574.87|578.11|575.71|578.32|575.92|577.27|574.87|0
1650997170000|2022-04-26 18:19:30|577.9|575.5|577.27|574.87|577.9|575.5|577.27|574.87|0
1650997180000|2022-04-26 18:19:40|577.69|575.29|578.11|575.71|578.11|575.71|577.69|575.29|0
1650997190000|2022-04-26 18:19:50|578.43|576.03|578.53|576.13|578.74|576.34|578.43|576.03|0
1650997200000|2022-04-26 18:20:00|577.9|575.5|578.74|576.34|578.74|576.34|577.9|575.5|0
1650997210000|2022-04-26 18:20:10|579.37|576.97|579.16|576.76|579.37|576.97|579.16|576.76|0
1650997220000|2022-04-26 18:20:20|578.74|576.34|577.9|575.5|578.74|576.34|577.9|575.5|0
1650997230000|2022-04-26 18:20:30|578.11|575.71|577.48|575.08|578.11|575.71|577.48|575.08|0
1650997240000|2022-04-26 18:20:40|577.69|575.29|577.48|575.08|577.69|575.29|577.27|574.87|0
1650997250000|2022-04-26 18:20:50|577.27|574.87|577.27|574.87|577.48|575.08|577.27|574.87|0
1650997260000|2022-04-26 18:21:00|577.69|575.29|576.22|573.82|577.69|575.29|576.22|573.82|0
1650997270000|2022-04-26 18:21:10|576.01|573.61|574.54|572.14|576.01|573.61|574.54|572.14|0
1650997280000|2022-04-26 18:21:20|574.33|571.93|572.87|570.47|574.33|571.93|572.87|570.47|0
1650997290000|2022-04-26 18:21:30|572.45|570.05|571.19|568.79|572.45|570.05|570.99|568.59|0
1650997300000|2022-04-26 18:21:40|571.4|569|571.19|568.79|571.4|569|570.98|568.58|0
1650997310000|2022-04-26 18:21:50|569.94|567.54|571.4|569|571.4|569|569.94|567.54|0
1650997320000|2022-04-26 18:22:00|572.24|569.84|573.29|570.89|573.29|570.89|572.24|569.84|0
1650997330000|2022-04-26 18:22:10|573.71|571.31|573.71|571.31|573.71|571.31|573.08|570.68|0
1650997340000|2022-04-26 18:22:20|573.5|571.1|572.87|570.47|573.5|571.1|572.66|570.26|0
1650997350000|2022-04-26 18:22:30|572.66|570.26|573.5|571.1|573.5|571.1|572.66|570.26|0
1650997360000|2022-04-26 18:22:40|574.12|571.72|574.54|572.14|574.75|572.35|573.91|571.51|0
1650997370000|2022-04-26 18:22:50|574.12|571.72|574.75|572.35|574.75|572.35|573.91|571.51|0
1650997380000|2022-04-26 18:23:00|573.5|571.1|573.71|571.31|573.71|571.31|573.5|571.1|0
1650997390000|2022-04-26 18:23:10|573.91|571.51|573.08|570.68|573.91|571.51|573.08|570.68|0
1650997400000|2022-04-26 18:23:20|571.61|569.21|572.24|569.84|572.24|569.84|571.61|569.21|0
1650997410000|2022-04-26 18:23:30|572.45|570.05|572.24|569.84|572.45|570.05|572.24|569.84|0
1650997420000|2022-04-26 18:23:40|572.45|570.05|572.45|570.05|573.08|570.68|572.03|569.63|0
1650997430000|2022-04-26 18:23:50|572.03|569.63|570.98|568.58|572.03|569.63|570.98|568.58|0
1650997440000|2022-04-26 18:24:00|571.61|569.21|572.24|569.84|572.24|569.84|571.4|569|0
1650997450000|2022-04-26 18:24:10|572.45|570.05|572.45|570.05|572.66|570.26|572.45|570.05|0
1650997460000|2022-04-26 18:24:20|572.87|570.47|572.03|569.63|572.87|570.47|572.03|569.63|0
1650997470000|2022-04-26 18:24:30|572.24|569.84|572.24|569.84|572.24|569.84|571.93|569.53|0
1650997480000|2022-04-26 18:24:40|572.45|570.05|573.08|570.68|573.08|570.68|572.45|570.05|0
1650997490000|2022-04-26 18:24:50|572.87|570.47|572.45|570.05|572.87|570.47|572.45|570.05|0
1650997500000|2022-04-26 18:25:00|572.03|569.63|572.66|570.26|573.08|570.68|572.03|569.63|0
1650997510000|2022-04-26 18:25:10|572.77|570.37|572.66|570.26|572.87|570.47|572.35|569.95|0
1650997520000|2022-04-26 18:25:20|572.24|569.84|572.03|569.63|572.24|569.84|572.03|569.63|0
1650997530000|2022-04-26 18:25:30|571.4|569|571.61|569.21|571.82|569.42|571.4|569|0
1650997540000|2022-04-26 18:25:40|572.45|570.05|571.61|569.21|572.45|570.05|571.61|569.21|0
1650997550000|2022-04-26 18:25:50|572.03|569.63|572.66|570.26|572.66|570.26|571.82|569.42|0
1650997560000|2022-04-26 18:26:00|572.87|570.47|573.49|571.09|573.49|571.09|572.87|570.47|0
1650997570000|2022-04-26 18:26:10|573.7|571.3|573.81|571.41|574.12|571.72|573.7|571.3|0
1650997580000|2022-04-26 18:26:20|573.7|571.3|572.66|570.26|573.7|571.3|572.66|570.26|0
1650997590000|2022-04-26 18:26:30|573.29|570.89|572.87|570.47|573.29|570.89|572.87|570.47|0
1650997600000|2022-04-26 18:26:40|573.7|571.3|573.29|570.89|573.7|571.3|573.29|570.89|0
1650997610000|2022-04-26 18:26:50|573.91|571.51|573.7|571.3|574.12|571.72|573.7|571.3|0
1650997620000|2022-04-26 18:27:00|574.12|571.72|574.44|572.04|574.44|572.04|574.12|571.72|0
1650997630000|2022-04-26 18:27:10|574.75|572.35|574.75|572.35|574.75|572.35|574.54|572.14|0
1650997640000|2022-04-26 18:27:20|574.96|572.56|576.43|574.03|576.43|574.03|574.96|572.56|0
1650997650000|2022-04-26 18:27:30|576.22|573.82|576.22|573.82|576.43|574.03|576.22|573.82|0
1650997660000|2022-04-26 18:27:40|576.43|574.03|576.43|574.03|576.64|574.24|576.43|574.03|0
1650997670000|2022-04-26 18:27:50|576.12|573.72|575.59|573.19|576.12|573.72|575.59|573.19|0
1650997680000|2022-04-26 18:28:00|576.01|573.61|576.22|573.82|576.22|573.82|576.01|573.61|0
1650997690000|2022-04-26 18:28:10|576.01|573.61|575.38|572.98|576.01|573.61|575.38|572.98|0
1650997700000|2022-04-26 18:28:20|574.75|572.35|575.17|572.77|575.17|572.77|574.33|571.93|0
1650997710000|2022-04-26 18:28:30|574.96|572.56|574.54|572.14|574.96|572.56|574.54|572.14|0
1650997720000|2022-04-26 18:28:40|574.12|571.72|574.54|572.14|574.54|572.14|573.91|571.51|0
1650997730000|2022-04-26 18:28:50|574.12|571.72|573.08|570.68|574.12|571.72|573.08|570.68|0
1650997740000|2022-04-26 18:29:00|572.66|570.26|572.87|570.47|573.08|570.68|572.24|569.84|0
1650997750000|2022-04-26 18:29:10|572.66|570.26|570.98|568.58|572.66|570.26|570.98|568.58|0
1650997760000|2022-04-26 18:29:20|571.61|569.21|571.19|568.79|571.61|569.21|571.19|568.79|0
1650997770000|2022-04-26 18:29:30|571.4|569|570.98|568.58|571.4|569|570.98|568.58|0
1650997780000|2022-04-26 18:29:40|572.24|569.84|572.24|569.84|572.24|569.84|572.24|569.84|0
1650997790000|2022-04-26 18:29:50|572.45|570.05|572.45|570.05|572.45|570.05|572.24|569.84|0
1650997800000|2022-04-26 18:30:00|573.28|570.88|572.66|570.26|573.49|571.09|572.66|570.26|0
1650997810000|2022-04-26 18:30:10|572.45|570.05|572.87|570.47|572.87|570.47|572.45|570.05|0
1650997820000|2022-04-26 18:30:20|572.66|570.26|572.77|570.37|572.77|570.37|572.24|569.84|0
1650997830000|2022-04-26 18:30:30|572.66|570.26|572.45|570.05|572.66|570.26|572.24|569.84|0
1650997840000|2022-04-26 18:30:40|573.28|570.88|573.49|571.09|573.7|571.3|573.28|570.88|0
1650997850000|2022-04-26 18:30:50|573.18|570.78|572.87|570.47|573.28|570.88|572.87|570.47|0
1650997860000|2022-04-26 18:31:00|573.07|570.67|573.7|571.3|573.91|571.51|573.07|570.67|0
1650997870000|2022-04-26 18:31:10|574.54|572.14|572.87|570.47|574.54|572.14|572.87|570.47|0
1650997880000|2022-04-26 18:31:20|573.07|570.67|574.96|572.56|574.96|572.56|573.07|570.67|0
1650997890000|2022-04-26 18:31:30|575.38|572.98|575.59|573.19|576.01|573.61|575.17|572.77|0
1650997900000|2022-04-26 18:31:40|575.38|572.98|575.8|573.4|575.8|573.4|575.17|572.77|0
1650997910000|2022-04-26 18:31:50|576.01|573.61|575.8|573.4|576.01|573.61|575.59|573.19|0
1650997920000|2022-04-26 18:32:00|576.01|573.61|575.38|572.98|576.01|573.61|575.28|572.88|0
1650997930000|2022-04-26 18:32:10|576.01|573.61|576.85|574.45|576.85|574.45|576.01|573.61|0
1650997940000|2022-04-26 18:32:20|577.06|574.66|577.06|574.66|577.48|575.08|577.06|574.66|0
1650997950000|2022-04-26 18:32:30|577.27|574.87|576.96|574.56|577.27|574.87|576.96|574.56|0
1650997960000|2022-04-26 18:32:40|576.85|574.45|576.43|574.03|576.85|574.45|576.22|573.82|0
1650997970000|2022-04-26 18:32:50|576.54|574.14|576.22|573.82|576.64|574.24|576.22|573.82|0
1650997980000|2022-04-26 18:33:00|575.38|572.98|574.54|572.14|575.38|572.98|574.54|572.14|0
1650997990000|2022-04-26 18:33:10|575.38|572.98|575.38|572.98|575.38|572.98|574.54|572.14|0
1650998000000|2022-04-26 18:33:20|576.01|573.61|577.27|574.87|577.27|574.87|575.8|573.4|0
1650998010000|2022-04-26 18:33:30|577.48|575.08|577.9|575.5|577.9|575.5|577.27|574.87|0
1650998020000|2022-04-26 18:33:40|578.32|575.92|578.11|575.71|578.32|575.92|578.11|575.71|0
1650998030000|2022-04-26 18:33:50|577.69|575.29|577.9|575.5|577.9|575.5|577.48|575.08|0
1650998040000|2022-04-26 18:34:00|577.69|575.29|577.48|575.08|577.69|575.29|577.06|574.66|0
1650998050000|2022-04-26 18:34:10|577.69|575.29|578.32|575.92|578.32|575.92|577.69|575.29|0
1650998060000|2022-04-26 18:34:20|578.11|575.71|577.48|575.08|578.32|575.92|577.48|575.08|0
1650998070000|2022-04-26 18:34:30|577.69|575.29|576.64|574.24|577.69|575.29|576.64|574.24|0
1650998080000|2022-04-26 18:34:40|576.22|573.82|575.17|572.77|576.22|573.82|575.17|572.77|0
1650998090000|2022-04-26 18:34:50|574.54|572.14|574.65|572.25|574.96|572.56|574.33|571.93|0
1650998100000|2022-04-26 18:35:00|574.12|571.72|574.75|572.35|574.75|572.35|574.02|571.62|0
1650998110000|2022-04-26 18:35:10|574.54|572.14|572.86|570.46|574.54|572.14|572.86|570.46|0
1650998120000|2022-04-26 18:35:20|572.45|570.05|572.24|569.84|572.45|570.05|571.82|569.42|0
1650998130000|2022-04-26 18:35:30|572.03|569.63|571.3|568.9|572.03|569.63|571.3|568.9|0
1650998140000|2022-04-26 18:35:40|570.98|568.58|571.4|569|571.4|569|570.98|568.58|0
1650998150000|2022-04-26 18:35:50|571.82|569.42|571.61|569.21|571.82|569.42|571.19|568.79|0
1650998160000|2022-04-26 18:36:00|572.03|569.63|573.39|570.99|573.39|570.99|572.03|569.63|0
1650998170000|2022-04-26 18:36:10|573.28|570.88|573.07|570.67|573.6|571.2|573.07|570.67|0
1650998180000|2022-04-26 18:36:20|572.86|570.46|573.28|570.88|573.28|570.88|572.24|569.84|0
1650998190000|2022-04-26 18:36:30|572.86|570.46|572.65|570.25|572.86|570.46|572.03|569.63|0
1650998200000|2022-04-26 18:36:40|572.86|570.46|572.24|569.84|572.86|570.46|572.24|569.84|0
1650998210000|2022-04-26 18:36:50|571.19|568.79|571.19|568.79|571.19|568.79|570.77|568.37|0
1650998220000|2022-04-26 18:37:00|570.56|568.16|570.56|568.16|570.98|568.58|570.56|568.16|0
1650998230000|2022-04-26 18:37:10|570.14|567.74|570.56|568.16|570.56|568.16|570.14|567.74|0
1650998240000|2022-04-26 18:37:20|570.14|567.74|569.94|567.54|570.14|567.74|569.94|567.54|0
1650998250000|2022-04-26 18:37:30|570.14|567.74|569.94|567.54|570.14|567.74|569.73|567.33|0
1650998260000|2022-04-26 18:37:40|570.14|567.74|570.98|568.58|570.98|568.58|570.14|567.74|0
1650998270000|2022-04-26 18:37:50|570.14|567.74|570.14|567.74|570.77|568.37|570.14|567.74|0
1650998280000|2022-04-26 18:38:00|570.56|568.16|570.98|568.58|570.98|568.58|570.35|567.95|0
1650998290000|2022-04-26 18:38:10|571.4|569|572.34|569.94|572.44|570.04|571.4|569|0
1650998300000|2022-04-26 18:38:20|572.86|570.46|571.4|569|572.86|570.46|571.4|569|0
1650998310000|2022-04-26 18:38:30|572.03|569.63|572.44|570.04|572.44|570.04|572.03|569.63|0
1650998320000|2022-04-26 18:38:40|572.03|569.63|573.28|570.88|573.28|570.88|571.82|569.42|0
1650998330000|2022-04-26 18:38:50|573.07|570.67|571.82|569.42|573.07|570.67|571.82|569.42|0
1650998340000|2022-04-26 18:39:00|572.44|570.04|572.03|569.63|572.86|570.46|572.03|569.63|0
1650998350000|2022-04-26 18:39:10|571.4|569|571.4|569|571.61|569.21|571.4|569|0
1650998360000|2022-04-26 18:39:20|571.51|569.11|571.61|569.21|571.61|569.21|571.4|569|0
1650998370000|2022-04-26 18:39:30|572.23|569.83|572.23|569.83|572.65|570.25|571.82|569.42|0
1650998380000|2022-04-26 18:39:40|571.82|569.42|571.61|569.21|571.82|569.42|570.98|568.58|0
1650998390000|2022-04-26 18:39:50|572.44|570.04|572.44|570.04|572.44|570.04|572.23|569.83|0
1650998400000|2022-04-26 18:40:00|572.86|570.46|573.91|571.51|573.91|571.51|572.86|570.46|0
1650998410000|2022-04-26 18:40:10|573.49|571.09|573.7|571.3|573.7|571.3|572.86|570.46|0
1650998420000|2022-04-26 18:40:20|573.49|571.09|573.7|571.3|573.91|571.51|573.49|571.09|0
1650998430000|2022-04-26 18:40:30|574.23|571.83|573.91|571.51|574.33|571.93|573.91|571.51|0
1650998440000|2022-04-26 18:40:40|574.33|571.93|572.86|570.46|574.33|571.93|572.86|570.46|0
1650998450000|2022-04-26 18:40:50|573.28|570.88|574.54|572.14|574.54|572.14|573.28|570.88|0
1650998460000|2022-04-26 18:41:00|575.17|572.77|574.75|572.35|575.17|572.77|574.75|572.35|0
1650998470000|2022-04-26 18:41:10|575.17|572.77|576.64|574.24|576.64|574.24|575.17|572.77|0
1650998480000|2022-04-26 18:41:20|577.06|574.66|578.11|575.71|578.11|575.71|577.06|574.66|0
1650998490000|2022-04-26 18:41:30|578.32|575.92|578.95|576.55|578.95|576.55|578.32|575.92|0
1650998500000|2022-04-26 18:41:40|578.32|575.92|578.11|575.71|578.32|575.92|577.9|575.5|0
1650998510000|2022-04-26 18:41:50|578.32|575.92|577.69|575.29|578.32|575.92|577.69|575.29|0
1650998520000|2022-04-26 18:42:00|577.9|575.5|579.16|576.76|579.79|577.39|577.9|575.5|0
1650998530000|2022-04-26 18:42:10|579.58|577.18|579.58|577.18|580.32|577.92|579.58|577.18|0
1650998540000|2022-04-26 18:42:20|579.79|577.39|580|577.6|580.21|577.81|579.79|577.39|0
1650998550000|2022-04-26 18:42:30|579.79|577.39|579.58|577.18|579.79|577.39|579.37|576.97|0
1650998560000|2022-04-26 18:42:40|579.37|576.97|580|577.6|580|577.6|579.37|576.97|0
1650998570000|2022-04-26 18:42:50|579.37|576.97|579.37|576.97|579.79|577.39|579.37|576.97|0
1650998580000|2022-04-26 18:43:00|580|577.6|580.21|577.81|580.21|577.81|579.79|577.39|0
1650998590000|2022-04-26 18:43:10|580.84|578.44|580.63|578.23|580.95|578.55|580.63|578.23|0
1650998600000|2022-04-26 18:43:20|580.84|578.44|580.84|578.44|581.05|578.65|580.84|578.44|0
1650998610000|2022-04-26 18:43:30|580.63|578.23|580.63|578.23|581.26|578.86|580.63|578.23|0
1650998620000|2022-04-26 18:43:40|581.05|578.65|580.84|578.44|581.05|578.65|580.63|578.23|0
1650998630000|2022-04-26 18:43:50|580.63|578.23|580|577.6|580.63|578.23|580|577.6|0
1650998640000|2022-04-26 18:44:00|579.79|577.39|579.79|577.39|580.21|577.81|579.58|577.18|0
1650998650000|2022-04-26 18:44:10|580|577.6|581.05|578.65|581.26|578.86|580|577.6|0
1650998660000|2022-04-26 18:44:20|580.84|578.44|581.05|578.65|581.26|578.86|580.84|578.44|0
1650998670000|2022-04-26 18:44:30|581.26|578.86|580.84|578.44|581.26|578.86|580.84|578.44|0
1650998680000|2022-04-26 18:44:40|581.26|578.86|581.47|579.07|581.47|579.07|581.26|578.86|0
1650998690000|2022-04-26 18:44:50|581.26|578.86|582.42|580.02|582.53|580.13|581.26|578.86|0
1650998700000|2022-04-26 18:45:00|582.53|580.13|582.74|580.34|582.74|580.34|582.32|579.92|0
1650998710000|2022-04-26 18:45:10|582.95|580.55|583.79|581.39|583.79|581.39|582.95|580.55|0
1650998720000|2022-04-26 18:45:20|583.37|580.97|583.69|581.29|583.69|581.29|583.37|580.97|0
1650998730000|2022-04-26 18:45:30|583.79|581.39|582.95|580.55|583.79|581.39|582.95|580.55|0
1650998740000|2022-04-26 18:45:40|582.53|580.13|582.95|580.55|582.95|580.55|582.53|580.13|0
1650998750000|2022-04-26 18:45:50|583.37|580.97|582.95|580.55|583.79|581.39|582.95|580.55|0
1650998760000|2022-04-26 18:46:00|583.37|580.97|582.74|580.34|583.37|580.97|582.74|580.34|0
1650998770000|2022-04-26 18:46:10|582.64|580.24|583.58|581.18|583.58|581.18|582.64|580.24|0
1650998780000|2022-04-26 18:46:20|583.37|580.97|583.79|581.39|583.79|581.39|583.37|580.97|0
1650998790000|2022-04-26 18:46:30|584|581.6|582.31|579.91|584|581.6|582.31|579.91|0
1650998800000|2022-04-26 18:46:40|582.53|580.13|583.16|580.76|583.16|580.76|582.53|580.13|0
1650998810000|2022-04-26 18:46:50|583.58|581.18|583.37|580.97|583.58|581.18|583.37|580.97|0
1650998820000|2022-04-26 18:47:00|583.48|581.08|582.95|580.55|583.48|581.08|582.95|580.55|0
1650998830000|2022-04-26 18:47:10|583.79|581.39|583.37|580.97|583.79|581.39|583.37|580.97|0
1650998840000|2022-04-26 18:47:20|583.58|581.18|583.16|580.76|583.79|581.39|583.16|580.76|0
1650998850000|2022-04-26 18:47:30|582.95|580.55|582.31|579.91|582.95|580.55|582.31|579.91|0
1650998860000|2022-04-26 18:47:40|582.74|580.34|582.74|580.34|582.74|580.34|582.53|580.13|0
1650998870000|2022-04-26 18:47:50|582.95|580.55|583.16|580.76|583.16|580.76|582.95|580.55|0
1650998880000|2022-04-26 18:48:00|582.74|580.34|580.74|578.34|582.74|580.34|580.74|578.34|0
1650998890000|2022-04-26 18:48:10|581.47|579.07|582.31|579.91|582.31|579.91|581.47|579.07|0
1650998900000|2022-04-26 18:48:20|581.68|579.28|581.47|579.07|581.68|579.28|581.26|578.86|0
1650998910000|2022-04-26 18:48:30|580.84|578.44|580|577.6|580.84|578.44|580|577.6|0
1650998920000|2022-04-26 18:48:40|579.37|576.97|579.79|577.39|579.79|577.39|579.37|576.97|0
1650998930000|2022-04-26 18:48:50|580|577.6|580.63|578.23|580.63|578.23|580|577.6|0
1650998940000|2022-04-26 18:49:00|580.84|578.44|579.58|577.18|580.84|578.44|579.16|576.76|0
1650998950000|2022-04-26 18:49:10|580.42|578.02|581.26|578.86|581.26|578.86|579.79|577.39|0
1650998960000|2022-04-26 18:49:20|581.47|579.07|581.47|579.07|581.89|579.49|581.47|579.07|0
1650998970000|2022-04-26 18:49:30|581.05|578.65|581.89|579.49|581.89|579.49|581.05|578.65|0
1650998980000|2022-04-26 18:49:40|581.68|579.28|581.47|579.07|581.89|579.49|581.47|579.07|0
1650998990000|2022-04-26 18:49:50|581.68|579.28|581.47|579.07|581.68|579.28|581.47|579.07|0
1650999000000|2022-04-26 18:50:00|581.58|579.18|581.26|578.86|581.89|579.49|581.26|578.86|0
1650999010000|2022-04-26 18:50:10|581.05|578.65|581.68|579.28|581.68|579.28|581.05|578.65|0
1650999020000|2022-04-26 18:50:20|581.26|578.86|580.42|578.02|581.47|579.07|580.42|578.02|0
1650999030000|2022-04-26 18:50:30|580.21|577.81|579.16|576.76|580.21|577.81|578.94|576.54|0
1650999040000|2022-04-26 18:50:40|579.58|577.18|580.21|577.81|580.21|577.81|579.58|577.18|0
1650999050000|2022-04-26 18:50:50|579.79|577.39|579.16|576.76|580|577.6|579.16|576.76|0
1650999060000|2022-04-26 18:51:00|578.31|575.91|577.89|575.49|578.31|575.91|577.68|575.28|0
1650999070000|2022-04-26 18:51:10|578.73|576.33|579.37|576.97|579.37|576.97|578.73|576.33|0
1650999080000|2022-04-26 18:51:20|578.94|576.54|577.26|574.86|578.94|576.54|577.26|574.86|0
1650999090000|2022-04-26 18:51:30|576.63|574.23|577.89|575.49|577.89|575.49|576.63|574.23|0
1650999100000|2022-04-26 18:51:40|578.31|575.91|578.73|576.33|578.94|576.54|578.31|575.91|0
1650999110000|2022-04-26 18:51:50|578.52|576.12|577.05|574.65|578.73|576.33|577.05|574.65|0
1650999120000|2022-04-26 18:52:00|577.26|574.86|577.05|574.65|577.89|575.49|576.63|574.23|0
1650999130000|2022-04-26 18:52:10|576.84|574.44|577.26|574.86|577.47|575.07|576.63|574.23|0
1650999140000|2022-04-26 18:52:20|577.05|574.65|576.53|574.13|577.89|575.49|576.53|574.13|0
1650999150000|2022-04-26 18:52:30|576.84|574.44|577.47|575.07|577.47|575.07|576.84|574.44|0
1650999160000|2022-04-26 18:52:40|578.1|575.7|577.47|575.07|578.1|575.7|577.47|575.07|0
1650999170000|2022-04-26 18:52:50|577.68|575.28|577.89|575.49|577.89|575.49|577.68|575.28|0
1650999180000|2022-04-26 18:53:00|577.68|575.28|577.05|574.65|577.68|575.28|576.63|574.23|0
1650999190000|2022-04-26 18:53:10|577.26|574.86|577.47|575.07|577.68|575.28|577.26|574.86|0
1650999200000|2022-04-26 18:53:20|577.26|574.86|576.84|574.44|577.26|574.86|576.84|574.44|0
1650999210000|2022-04-26 18:53:30|576.63|574.23|576.84|574.44|577.05|574.65|576.63|574.23|0
1650999220000|2022-04-26 18:53:40|576.95|574.55|576.42|574.02|576.95|574.55|576.21|573.81|0
1650999230000|2022-04-26 18:53:50|575.79|573.39|575.58|573.18|575.79|573.39|575.58|573.18|0
1650999240000|2022-04-26 18:54:00|574.53|572.13|575.79|573.39|575.79|573.39|574.53|572.13|0
1650999250000|2022-04-26 18:54:10|576.42|574.02|576.42|574.02|576.53|574.13|576.42|574.02|0
1650999260000|2022-04-26 18:54:20|576.21|573.81|575.79|573.39|576.21|573.81|575.37|572.97|0
1650999270000|2022-04-26 18:54:30|576|573.6|576.21|573.81|576.21|573.81|576|573.6|0
1650999280000|2022-04-26 18:54:40|576|573.6|576.63|574.23|577.05|574.65|576|573.6|0
1650999290000|2022-04-26 18:54:50|576.42|574.02|575.58|573.18|576.42|574.02|575.58|573.18|0
1650999300000|2022-04-26 18:55:00|574.53|572.13|576.11|573.71|576.11|573.71|574.53|572.13|0
1650999310000|2022-04-26 18:55:10|576|573.6|575.37|572.97|576|573.6|575.37|572.97|0
1650999320000|2022-04-26 18:55:20|574.32|571.92|573.7|571.3|574.32|571.92|573.7|571.3|0
1650999330000|2022-04-26 18:55:30|573.49|571.09|573.18|570.78|573.49|571.09|572.86|570.46|0
1650999340000|2022-04-26 18:55:40|572.44|570.04|571.29|568.89|572.44|570.04|571.29|568.89|0
1650999350000|2022-04-26 18:55:50|570.77|568.37|570.77|568.37|570.77|568.37|570.14|567.74|0
1650999360000|2022-04-26 18:56:00|570.98|568.58|572.13|569.73|572.13|569.73|570.98|568.58|0
1650999370000|2022-04-26 18:56:10|571.81|569.41|571.18|568.78|571.81|569.41|571.18|568.78|0
1650999380000|2022-04-26 18:56:20|570.97|568.57|570.77|568.37|570.97|568.57|570.14|567.74|0
1650999390000|2022-04-26 18:56:30|570.56|568.16|570.56|568.16|571.18|568.78|570.56|568.16|0
1650999400000|2022-04-26 18:56:40|570.35|567.95|570.14|567.74|570.56|568.16|570.14|567.74|0
1650999410000|2022-04-26 18:56:50|570.56|568.16|570.46|568.06|570.56|568.16|570.04|567.64|0
1650999420000|2022-04-26 18:57:00|570.14|567.74|570.97|568.57|571.18|568.78|570.14|567.74|0
1650999430000|2022-04-26 18:57:10|571.39|568.99|572.02|569.62|572.23|569.83|571.39|568.99|0
1650999440000|2022-04-26 18:57:20|571.6|569.2|572.23|569.83|572.23|569.83|571.6|569.2|0
1650999450000|2022-04-26 18:57:30|572.65|570.25|573.28|570.88|573.49|571.09|572.65|570.25|0
1650999460000|2022-04-26 18:57:40|573.18|570.78|573.49|571.09|573.49|571.09|573.18|570.78|0
1650999470000|2022-04-26 18:57:50|573.7|571.3|572.44|570.04|573.7|571.3|572.44|570.04|0
1650999480000|2022-04-26 18:58:00|572.34|569.94|572.23|569.83|572.34|569.94|572.02|569.62|0
1650999490000|2022-04-26 18:58:10|571.18|568.78|571.5|569.1|571.6|569.2|571.18|568.78|0
1650999500000|2022-04-26 18:58:20|572.02|569.62|572.44|570.04|572.86|570.46|572.02|569.62|0
1650999510000|2022-04-26 18:58:30|572.65|570.25|572.44|570.04|572.65|570.25|572.02|569.62|0
1650999520000|2022-04-26 18:58:40|572.02|569.62|572.44|570.04|572.44|570.04|572.02|569.62|0
1650999530000|2022-04-26 18:58:50|573.07|570.67|573.7|571.3|573.7|571.3|573.07|570.67|0
1650999540000|2022-04-26 18:59:00|573.8|571.4|573.49|571.09|573.8|571.4|573.07|570.67|0
1650999550000|2022-04-26 18:59:10|574.11|571.71|572.86|570.46|574.11|571.71|572.86|570.46|0
1650999560000|2022-04-26 18:59:20|572.23|569.83|572.23|569.83|572.86|570.46|572.23|569.83|0
1650999570000|2022-04-26 18:59:30|571.81|569.41|570.76|568.36|571.81|569.41|570.76|568.36|0
1650999580000|2022-04-26 18:59:40|570.97|568.57|570.56|568.16|570.97|568.57|569.93|567.53|0
1650999590000|2022-04-26 18:59:50|569.93|567.53|570.97|568.57|570.97|568.57|569.93|567.53|0
1650999600000|2022-04-26 19:00:00|571.39|568.99|568.88|566.48|571.39|568.99|568.88|566.48|0
1650999610000|2022-04-26 19:00:10|569.3|566.9|568.26|565.86|569.3|566.9|568.26|565.86|0
1650999620000|2022-04-26 19:00:20|568.88|566.48|568.47|566.07|568.88|566.48|568.05|565.65|0
1650999630000|2022-04-26 19:00:30|569.84|567.44|566.91|564.51|569.84|567.44|566.91|564.51|0
1650999640000|2022-04-26 19:00:40|565.86|563.46|565.65|563.25|566.49|564.09|565.65|563.25|0
1650999650000|2022-04-26 19:00:50|566.28|563.88|567.54|565.14|567.54|565.14|566.07|563.67|0
1650999660000|2022-04-26 19:01:00|566.91|564.51|567.54|565.14|567.75|565.35|566.91|564.51|0
1650999670000|2022-04-26 19:01:10|567.75|565.35|567.96|565.56|568.17|565.77|567.75|565.35|0
1650999680000|2022-04-26 19:01:20|568.17|565.77|568.59|566.19|568.8|566.4|568.17|565.77|0
1650999690000|2022-04-26 19:01:30|570.06|567.66|570.06|567.66|570.27|567.87|569.43|567.03|0
1650999700000|2022-04-26 19:01:40|570.8|568.4|570.9|568.5|571.32|568.92|570.8|568.4|0
1650999710000|2022-04-26 19:01:50|571.74|569.34|571.53|569.13|572.17|569.77|571.53|569.13|0
1650999720000|2022-04-26 19:02:00|572.59|570.19|572.59|570.19|572.59|570.19|571.96|569.56|0
1650999730000|2022-04-26 19:02:10|572.17|569.77|571.53|569.13|572.17|569.77|571.53|569.13|0
1650999740000|2022-04-26 19:02:20|571.96|569.56|571.11|568.71|571.96|569.56|571.11|568.71|0
1650999750000|2022-04-26 19:02:30|571.32|568.92|571.32|568.92|571.32|568.92|571.01|568.61|0
1650999760000|2022-04-26 19:02:40|570.69|568.29|571.32|568.92|571.32|568.92|570.69|568.29|0
1650999770000|2022-04-26 19:02:50|570.69|568.29|569.64|567.24|570.69|568.29|569.64|567.24|0
1650999780000|2022-04-26 19:03:00|569.22|566.82|570.69|568.29|570.69|568.29|569.22|566.82|0
1650999790000|2022-04-26 19:03:10|571.11|568.71|571.11|568.71|571.11|568.71|570.9|568.5|0
1650999800000|2022-04-26 19:03:20|571.32|568.92|572.17|569.77|572.17|569.77|571.32|568.92|0
1650999810000|2022-04-26 19:03:30|572.28|569.88|571.11|568.71|572.28|569.88|571.11|568.71|0
1650999820000|2022-04-26 19:03:40|571.22|568.82|572.59|570.19|572.59|570.19|571.22|568.82|0
1650999830000|2022-04-26 19:03:50|572.38|569.98|572.8|570.4|572.8|570.4|571.95|569.55|0
1650999840000|2022-04-26 19:04:00|573.22|570.82|572.59|570.19|573.22|570.82|572.59|570.19|0
1650999850000|2022-04-26 19:04:10|573.01|570.61|573.85|571.45|573.85|571.45|573.01|570.61|0
1650999860000|2022-04-26 19:04:20|573.43|571.03|573.01|570.61|573.43|571.03|573.01|570.61|0
1650999870000|2022-04-26 19:04:30|572.8|570.4|573.85|571.45|573.85|571.45|572.8|570.4|0
1650999880000|2022-04-26 19:04:40|573.43|571.03|573.43|571.03|573.43|571.03|573.22|570.82|0
1650999890000|2022-04-26 19:04:50|573.85|571.45|573.43|571.03|573.85|571.45|573.22|570.82|0
1650999900000|2022-04-26 19:05:00|574.06|571.66|573.22|570.82|574.06|571.66|573.22|570.82|0
1650999910000|2022-04-26 19:05:10|573.43|571.03|573.85|571.45|573.85|571.45|573.43|571.03|0
1650999920000|2022-04-26 19:05:20|575.12|572.72|576.17|573.77|576.17|573.77|575.12|572.72|0
1650999930000|2022-04-26 19:05:30|576.8|574.4|577.23|574.83|577.23|574.83|576.8|574.4|0
1650999940000|2022-04-26 19:05:40|576.8|574.4|577.23|574.83|577.23|574.83|576.8|574.4|0
1650999950000|2022-04-26 19:05:50|576.8|574.4|576.7|574.3|576.8|574.4|575.96|573.56|0
1650999960000|2022-04-26 19:06:00|577.02|574.62|576.8|574.4|577.23|574.83|576.8|574.4|0
1650999970000|2022-04-26 19:06:10|577.23|574.83|577.44|575.04|577.44|575.04|577.02|574.62|0
1650999980000|2022-04-26 19:06:20|577.23|574.83|577.65|575.25|577.65|575.25|577.23|574.83|0
1650999990000|2022-04-26 19:06:30|578.5|576.1|578.71|576.31|578.71|576.31|578.5|576.1|0
1651000000000|2022-04-26 19:06:40|578.92|576.52|578.28|575.88|579.13|576.73|578.28|575.88|0
1651000010000|2022-04-26 19:06:50|578.07|575.67|578.07|575.67|578.07|575.67|577.86|575.46|0
1651000020000|2022-04-26 19:07:00|578.28|575.88|577.76|575.36|578.5|576.1|577.76|575.36|0
1651000030000|2022-04-26 19:07:10|577.86|575.46|578.49|576.09|578.49|576.09|577.86|575.46|0
1651000040000|2022-04-26 19:07:20|577.86|575.46|577.44|575.04|577.86|575.46|576.8|574.4|0
1651000050000|2022-04-26 19:07:30|577.65|575.25|577.23|574.83|577.86|575.46|577.23|574.83|0
1651000060000|2022-04-26 19:07:40|576.8|574.4|577.02|574.62|577.34|574.94|576.8|574.4|0
1651000070000|2022-04-26 19:07:50|576.59|574.19|577.23|574.83|577.23|574.83|576.59|574.19|0
1651000080000|2022-04-26 19:08:00|577.44|575.04|578.07|575.67|578.07|575.67|577.44|575.04|0
1651000090000|2022-04-26 19:08:10|578.92|576.52|579.76|577.36|579.76|577.36|578.92|576.52|0
1651000100000|2022-04-26 19:08:20|580.19|577.79|580.19|577.79|580.4|578|580.19|577.79|0
1651000110000|2022-04-26 19:08:30|579.98|577.58|579.98|577.58|579.98|577.58|579.76|577.36|0
1651000120000|2022-04-26 19:08:40|579.76|577.36|579.76|577.36|579.76|577.36|579.76|577.36|0
1651000130000|2022-04-26 19:08:50|579.55|577.15|579.55|577.15|579.98|577.58|579.55|577.15|0
1651000140000|2022-04-26 19:09:00|579.76|577.36|580.4|578|580.4|578|579.76|577.36|0
1651000150000|2022-04-26 19:09:10|579.98|577.58|579.55|577.15|579.98|577.58|579.55|577.15|0
1651000160000|2022-04-26 19:09:20|579.03|576.63|579.55|577.15|579.55|577.15|579.03|576.63|0
1651000170000|2022-04-26 19:09:30|580.4|578|580.19|577.79|580.4|578|580.19|577.79|0
1651000180000|2022-04-26 19:09:40|579.34|576.94|579.13|576.73|579.34|576.94|579.13|576.73|0
1651000190000|2022-04-26 19:09:50|578.49|576.09|579.13|576.73|579.13|576.73|578.49|576.09|0
1651000200000|2022-04-26 19:10:00|579.34|576.94|579.55|577.15|579.66|577.26|579.34|576.94|0
1651000210000|2022-04-26 19:10:10|579.13|576.73|578.92|576.52|579.13|576.73|578.71|576.31|0
1651000220000|2022-04-26 19:10:20|578.6|576.2|578.07|575.67|578.71|576.31|578.07|575.67|0
1651000230000|2022-04-26 19:10:30|578.28|575.88|578.28|575.88|578.71|576.31|578.28|575.88|0
1651000240000|2022-04-26 19:10:40|578.07|575.67|578.07|575.67|578.71|576.31|578.07|575.67|0
1651000250000|2022-04-26 19:10:50|577.86|575.46|577.65|575.25|578.07|575.67|577.65|575.25|0
1651000260000|2022-04-26 19:11:00|578.07|575.67|577.44|575.04|578.28|575.88|577.44|575.04|0
1651000270000|2022-04-26 19:11:10|577.65|575.25|577.44|575.04|577.65|575.25|577.44|575.04|0
1651000280000|2022-04-26 19:11:20|577.01|574.61|578.28|575.88|578.28|575.88|577.01|574.61|0
1651000290000|2022-04-26 19:11:30|577.65|575.25|576.8|574.4|577.65|575.25|576.59|574.19|0
1651000300000|2022-04-26 19:11:40|577.01|574.61|577.86|575.46|577.86|575.46|577.01|574.61|0
1651000310000|2022-04-26 19:11:50|578.28|575.88|578.49|576.09|578.49|576.09|578.28|575.88|0
1651000320000|2022-04-26 19:12:00|578.28|575.88|578.92|576.52|578.92|576.52|578.28|575.88|0
1651000330000|2022-04-26 19:12:10|579.55|577.15|579.76|577.36|579.76|577.36|579.34|576.94|0
1651000340000|2022-04-26 19:12:20|579.97|577.57|579.97|577.57|579.97|577.57|579.76|577.36|0
1651000350000|2022-04-26 19:12:30|580.19|577.79|580.82|578.42|580.82|578.42|580.19|577.79|0
1651000360000|2022-04-26 19:12:40|581.25|578.85|581.03|578.63|581.25|578.85|581.03|578.63|0
1651000370000|2022-04-26 19:12:50|580.82|578.42|581.25|578.85|581.46|579.06|580.82|578.42|0
1651000380000|2022-04-26 19:13:00|581.67|579.27|582.73|580.33|582.73|580.33|581.67|579.27|0
1651000390000|2022-04-26 19:13:10|582.94|580.54|583.58|581.18|584|581.6|582.94|580.54|0
1651000400000|2022-04-26 19:13:20|583.79|581.39|583.58|581.18|584|581.6|583.37|580.97|0
1651000410000|2022-04-26 19:13:30|583.15|580.75|583.58|581.18|583.58|581.18|583.15|580.75|0
1651000420000|2022-04-26 19:13:40|583.79|581.39|583.37|580.97|583.79|581.39|583.37|580.97|0
1651000430000|2022-04-26 19:13:50|583.15|580.75|583.37|580.97|583.37|580.97|582.94|580.54|0
1651000440000|2022-04-26 19:14:00|583.15|580.75|584|581.6|584|581.6|583.15|580.75|0
1651000450000|2022-04-26 19:14:10|583.79|581.39|583.58|581.18|583.79|581.39|583.15|580.75|0
1651000460000|2022-04-26 19:14:20|584.21|581.81|585.49|583.09|585.49|583.09|584.21|581.81|0
1651000470000|2022-04-26 19:14:30|585.28|582.88|585.39|582.99|585.49|583.09|585.28|582.88|0
1651000480000|2022-04-26 19:14:40|585.49|583.09|587.4|585|587.4|585|585.49|583.09|0
1651000490000|2022-04-26 19:14:50|587.19|584.79|586.55|584.15|587.19|584.79|586.55|584.15|0
1651000500000|2022-04-26 19:15:00|586.34|583.94|586.55|584.15|586.76|584.36|586.34|583.94|0
1651000510000|2022-04-26 19:15:10|586.34|583.94|586.76|584.36|586.76|584.36|586.34|583.94|0
1651000520000|2022-04-26 19:15:20|586.98|584.58|587.19|584.79|587.4|585|586.98|584.58|0
1651000530000|2022-04-26 19:15:30|587.62|585.22|588.68|586.28|588.68|586.28|587.62|585.22|0
1651000540000|2022-04-26 19:15:40|588.47|586.07|589.75|587.35|589.75|587.35|588.47|586.07|0
1651000550000|2022-04-26 19:15:50|590.38|587.98|590.81|588.41|591.02|588.62|590.38|587.98|0
1651000560000|2022-04-26 19:16:00|591.24|588.84|591.88|589.48|591.88|589.48|591.24|588.84|0
1651000570000|2022-04-26 19:16:10|590.56|588.16|594.2|591.8|594.2|591.8|590.56|588.16|0
1651000580000|2022-04-26 19:16:20|594.41|592.01|594.62|592.22|594.62|592.22|594.41|592.01|0
1651000590000|2022-04-26 19:16:30|594.83|592.43|595.47|593.07|595.47|593.07|594.62|592.22|0
1651000600000|2022-04-26 19:16:40|595.26|592.86|594.62|592.22|595.26|592.86|594.62|592.22|0
1651000610000|2022-04-26 19:16:50|594.41|592.01|594.19|591.79|594.41|592.01|594.09|591.69|0
1651000620000|2022-04-26 19:17:00|593.77|591.37|593.98|591.58|594.19|591.79|593.77|591.37|0
1651000630000|2022-04-26 19:17:10|593.77|591.37|594.62|592.22|594.62|592.22|593.77|591.37|0
1651000640000|2022-04-26 19:17:20|594.83|592.43|594.41|592.01|594.83|592.43|594.41|592.01|0
1651000650000|2022-04-26 19:17:30|594.19|591.79|594.62|592.22|594.62|592.22|594.19|591.79|0
1651000660000|2022-04-26 19:17:40|594.41|592.01|594.41|592.01|594.62|592.22|594.41|592.01|0
1651000670000|2022-04-26 19:17:50|593.98|591.58|593.98|591.58|594.19|591.79|593.98|591.58|0
1651000680000|2022-04-26 19:18:00|594.19|591.79|594.83|592.43|594.83|592.43|594.19|591.79|0
1651000690000|2022-04-26 19:18:10|595.05|592.65|595.26|592.86|595.26|592.86|595.05|592.65|0
1651000700000|2022-04-26 19:18:20|595.9|593.5|596.43|594.03|596.43|594.03|595.9|593.5|0
1651000710000|2022-04-26 19:18:30|596.54|594.14|596.75|594.35|596.96|594.56|596.54|594.14|0
1651000720000|2022-04-26 19:18:40|596.96|594.56|597.39|594.99|597.39|594.99|596.96|594.56|0
1651000730000|2022-04-26 19:18:50|597.17|594.77|596.75|594.35|597.17|594.77|596.75|594.35|0
1651000740000|2022-04-26 19:19:00|596.54|594.14|596.54|594.14|596.75|594.35|596.54|594.14|0
1651000750000|2022-04-26 19:19:10|597.17|594.77|596.75|594.35|597.17|594.77|596.75|594.35|0
1651000760000|2022-04-26 19:19:20|597.17|594.77|596.32|593.92|597.17|594.77|596.32|593.92|0
1651000770000|2022-04-26 19:19:30|597.17|594.77|596.54|594.14|597.17|594.77|596.54|594.14|0
1651000780000|2022-04-26 19:19:40|596.32|593.92|596.75|594.35|596.75|594.35|596.32|593.92|0
1651000790000|2022-04-26 19:19:50|596.54|594.14|596.32|593.92|596.54|594.14|596.32|593.92|0
1651000800000|2022-04-26 19:20:00|595.9|593.5|596.54|594.14|596.54|594.14|595.9|593.5|0
1651000810000|2022-04-26 19:20:10|596.11|593.71|594.83|592.43|596.54|594.14|594.83|592.43|0
1651000820000|2022-04-26 19:20:20|595.47|593.07|595.04|592.64|595.47|593.07|594.62|592.22|0
1651000830000|2022-04-26 19:20:30|595.26|592.86|592.92|590.52|595.26|592.86|592.92|590.52|0
1651000840000|2022-04-26 19:20:40|594.19|591.79|593.34|590.94|594.19|591.79|593.34|590.94|0
1651000850000|2022-04-26 19:20:50|592.92|590.52|592.92|590.52|593.34|590.94|592.92|590.52|0
1651000860000|2022-04-26 19:21:00|592.71|590.31|592.71|590.31|592.92|590.52|592.49|590.09|0
1651000870000|2022-04-26 19:21:10|591.22|588.82|591.22|588.82|591.75|589.35|591.22|588.82|0
1651000880000|2022-04-26 19:21:20|591.12|588.72|590.58|588.18|591.12|588.72|590.58|588.18|0
1651000890000|2022-04-26 19:21:30|590.37|587.97|590.79|588.39|590.8|588.4|590.37|587.97|0
1651000900000|2022-04-26 19:21:40|590.16|587.76|591.22|588.82|591.22|588.82|590.16|587.76|0
1651000910000|2022-04-26 19:21:50|591.01|588.61|590.58|588.18|591.01|588.61|590.37|587.97|0
1651000920000|2022-04-26 19:22:00|590.79|588.39|590.79|588.39|590.79|588.39|589.95|587.55|0
1651000930000|2022-04-26 19:22:10|591.86|589.46|592.28|589.88|592.71|590.31|591.86|589.46|0
1651000940000|2022-04-26 19:22:20|592.07|589.67|591.43|589.03|592.07|589.67|591.01|588.61|0
1651000950000|2022-04-26 19:22:30|591.22|588.82|592.28|589.88|592.28|589.88|591.01|588.61|0
1651000960000|2022-04-26 19:22:40|592.49|590.09|592.49|590.09|592.49|590.09|592.49|590.09|0
1651000970000|2022-04-26 19:22:50|591.86|589.46|591.22|588.82|591.86|589.46|591.22|588.82|0
1651000980000|2022-04-26 19:23:00|592.07|589.67|591.86|589.46|592.07|589.67|591.86|589.46|0
1651000990000|2022-04-26 19:23:10|591.64|589.24|592.49|590.09|592.49|590.09|591.64|589.24|0
1651001000000|2022-04-26 19:23:20|592.82|590.42|593.56|591.16|593.56|591.16|592.82|590.42|0
1651001010000|2022-04-26 19:23:30|593.13|590.73|592.71|590.31|593.13|590.73|592.28|589.88|0
1651001020000|2022-04-26 19:23:40|592.49|590.09|593.13|590.73|593.34|590.94|592.49|590.09|0
1651001030000|2022-04-26 19:23:50|592.92|590.52|592.49|590.09|592.92|590.52|592.28|589.88|0
1651001040000|2022-04-26 19:24:00|592.92|590.52|591.64|589.24|592.92|590.52|591.64|589.24|0
1651001050000|2022-04-26 19:24:10|590.16|587.76|592.49|590.09|592.49|590.09|589.52|587.12|0
1651001060000|2022-04-26 19:24:20|592.28|589.88|593.13|590.73|593.13|590.73|592.28|589.88|0
1651001070000|2022-04-26 19:24:30|593.34|590.94|591.22|588.82|593.34|590.94|591.22|588.82|0
1651001080000|2022-04-26 19:24:40|591.43|589.03|590.58|588.18|591.43|589.03|590.58|588.18|0
1651001090000|2022-04-26 19:24:50|590.37|587.97|590.79|588.39|591.01|588.61|590.37|587.97|0
1651001100000|2022-04-26 19:25:00|589.73|587.33|591.01|588.61|591.01|588.61|589.73|587.33|0
1651001110000|2022-04-26 19:25:10|590.79|588.39|590.79|588.39|591.22|588.82|590.16|587.76|0
1651001120000|2022-04-26 19:25:20|590.37|587.97|590.79|588.39|590.79|588.39|590.37|587.97|0
1651001130000|2022-04-26 19:25:30|591.22|588.82|592.49|590.09|592.49|590.09|591.22|588.82|0
1651001140000|2022-04-26 19:25:40|592.28|589.88|591.64|589.24|592.49|590.09|591.64|589.24|0
1651001150000|2022-04-26 19:25:50|591.86|589.46|592.7|590.3|592.7|590.3|591.86|589.46|0
1651001160000|2022-04-26 19:26:00|592.92|590.52|592.28|589.88|592.92|590.52|592.28|589.88|0
1651001170000|2022-04-26 19:26:10|592.7|590.3|592.7|590.3|593.13|590.73|592.7|590.3|0
1651001180000|2022-04-26 19:26:20|593.13|590.73|592.7|590.3|593.13|590.73|592.49|590.09|0
1651001190000|2022-04-26 19:26:30|592.49|590.09|591.43|589.03|592.7|590.3|591.43|589.03|0
1651001200000|2022-04-26 19:26:40|591.54|589.14|593.13|590.73|593.13|590.73|591.43|589.03|0
1651001210000|2022-04-26 19:26:50|592.92|590.52|593.34|590.94|593.34|590.94|592.92|590.52|0
1651001220000|2022-04-26 19:27:00|593.13|590.73|592.92|590.52|593.45|591.05|592.7|590.3|0
1651001230000|2022-04-26 19:27:10|592.49|590.09|592.92|590.52|592.92|590.52|592.28|589.88|0
1651001240000|2022-04-26 19:27:20|593.88|591.48|593.13|590.73|593.88|591.48|593.13|590.73|0
1651001250000|2022-04-26 19:27:30|593.77|591.37|593.77|591.37|593.98|591.58|593.77|591.37|0
1651001260000|2022-04-26 19:27:40|593.34|590.94|593.34|590.94|593.77|591.37|593.34|590.94|0
1651001270000|2022-04-26 19:27:50|593.13|590.73|592.49|590.09|593.13|590.73|592.49|590.09|0
1651001280000|2022-04-26 19:28:00|593.13|590.73|593.34|590.94|593.77|591.37|593.13|590.73|0
1651001290000|2022-04-26 19:28:10|593.77|591.37|593.98|591.58|593.98|591.58|593.77|591.37|0
1651001300000|2022-04-26 19:28:20|594.19|591.79|595.26|592.86|595.26|592.86|594.19|591.79|0
1651001310000|2022-04-26 19:28:30|595.04|592.64|595.47|593.07|595.47|593.07|594.83|592.43|0
1651001320000|2022-04-26 19:28:40|595.68|593.28|595.89|593.49|595.89|593.49|595.68|593.28|0
1651001330000|2022-04-26 19:28:50|595.15|592.75|594.62|592.22|595.47|593.07|594.62|592.22|0
1651001340000|2022-04-26 19:29:00|593.13|590.73|593.13|590.73|593.34|590.94|593.13|590.73|0
1651001350000|2022-04-26 19:29:10|592.49|590.09|593.34|590.94|593.77|591.37|592.49|590.09|0
1651001360000|2022-04-26 19:29:20|592.28|589.88|593.55|591.15|593.98|591.58|592.28|589.88|0
1651001370000|2022-04-26 19:29:30|593.77|591.37|593.98|591.58|593.98|591.58|593.77|591.37|0
1651001380000|2022-04-26 19:29:40|594.3|591.9|594.19|591.79|594.3|591.9|593.98|591.58|0
1651001390000|2022-04-26 19:29:50|594.4|592|594.62|592.22|594.62|592.22|594.4|592|0
1651001400000|2022-04-26 19:30:00|594.83|592.43|593.98|591.58|594.83|592.43|593.77|591.37|0
1651001410000|2022-04-26 19:30:10|592.92|590.52|592.49|590.09|592.92|590.52|592.49|590.09|0
1651001420000|2022-04-26 19:30:20|593.13|590.73|594.4|592|594.4|592|593.13|590.73|0
1651001430000|2022-04-26 19:30:30|594.19|591.79|593.55|591.15|594.19|591.79|593.13|590.73|0
1651001440000|2022-04-26 19:30:40|593.13|590.73|594.19|591.79|594.19|591.79|593.13|590.73|0
1651001450000|2022-04-26 19:30:50|594.4|592|595.47|593.07|595.68|593.28|594.4|592|0
1651001460000|2022-04-26 19:31:00|595.25|592.85|595.47|593.07|595.47|593.07|595.25|592.85|0
1651001470000|2022-04-26 19:31:10|595.68|593.28|595.89|593.49|595.89|593.49|595.68|593.28|0
1651001480000|2022-04-26 19:31:20|596.32|593.92|595.89|593.49|596.53|594.13|595.89|593.49|0
1651001490000|2022-04-26 19:31:30|596.11|593.71|596.32|593.92|596.32|593.92|595.89|593.49|0
1651001500000|2022-04-26 19:31:40|596.75|594.35|597.17|594.77|597.17|594.77|596.75|594.35|0
1651001510000|2022-04-26 19:31:50|597.38|594.98|597.6|595.2|598.02|595.62|597.38|594.98|0
1651001520000|2022-04-26 19:32:00|597.81|595.41|597.81|595.41|598.02|595.62|597.81|595.41|0
1651001530000|2022-04-26 19:32:10|598.24|595.84|598.45|596.05|598.45|596.05|598.24|595.84|0
1651001540000|2022-04-26 19:32:20|598.24|595.84|598.24|595.84|598.45|596.05|598.24|595.84|0
1651001550000|2022-04-26 19:32:30|597.6|595.2|598.45|596.05|598.45|596.05|597.6|595.2|0
1651001560000|2022-04-26 19:32:40|598.66|596.26|598.66|596.26|598.66|596.26|598.24|595.84|0
1651001570000|2022-04-26 19:32:50|598.45|596.05|599.09|596.69|599.2|596.8|598.45|596.05|0
1651001580000|2022-04-26 19:33:00|599.3|596.9|598.66|596.26|599.3|596.9|597.81|595.41|0
1651001590000|2022-04-26 19:33:10|597.81|595.41|598.02|595.62|598.02|595.62|597.81|595.41|0
1651001600000|2022-04-26 19:33:20|597.38|594.98|597.6|595.2|597.6|595.2|597.38|594.98|0
1651001610000|2022-04-26 19:33:30|597.38|594.98|598.45|596.05|598.45|596.05|597.17|594.77|0
1651001620000|2022-04-26 19:33:40|598.66|596.26|599.3|596.9|599.3|596.9|598.66|596.26|0
1651001630000|2022-04-26 19:33:50|598.88|596.48|598.66|596.26|598.88|596.48|598.24|595.84|0
1651001640000|2022-04-26 19:34:00|599.3|596.9|598.88|596.48|599.3|596.9|598.66|596.26|0
1651001650000|2022-04-26 19:34:10|599.09|596.69|599.52|597.12|599.73|597.33|599.09|596.69|0
1651001660000|2022-04-26 19:34:20|599.3|596.9|599.73|597.33|599.73|597.33|599.3|596.9|0
1651001670000|2022-04-26 19:34:30|600.16|597.76|599.3|596.9|600.16|597.76|599.3|596.9|0
1651001680000|2022-04-26 19:34:40|599.09|596.69|598.88|596.48|599.09|596.69|598.88|596.48|0
1651001690000|2022-04-26 19:34:50|598.66|596.26|598.45|596.05|598.88|596.48|598.02|595.62|0
1651001700000|2022-04-26 19:35:00|598.24|595.84|599.94|597.54|599.94|597.54|598.24|595.84|0
1651001710000|2022-04-26 19:35:10|599.52|597.12|599.09|596.69|599.73|597.33|599.09|596.69|0
1651001720000|2022-04-26 19:35:20|599.3|596.9|599.73|597.33|599.94|597.54|599.3|596.9|0
1651001730000|2022-04-26 19:35:30|599.94|597.54|600.16|597.76|600.16|597.76|599.94|597.54|0
1651001740000|2022-04-26 19:35:40|600.37|597.97|600.37|597.97|600.37|597.97|600.16|597.76|0
1651001750000|2022-04-26 19:35:50|600.16|597.76|600.16|597.76|600.37|597.97|600.16|597.76|0
1651001760000|2022-04-26 19:36:00|601.01|598.61|601.22|598.82|601.22|598.82|601.01|598.61|0
1651001770000|2022-04-26 19:36:10|601.01|598.61|600.58|598.18|601.44|599.04|600.58|598.18|0
1651001780000|2022-04-26 19:36:20|599.94|597.54|600.37|597.97|600.37|597.97|599.94|597.54|0
1651001790000|2022-04-26 19:36:30|599.94|597.54|601.22|598.82|601.22|598.82|599.94|597.54|0
1651001800000|2022-04-26 19:36:40|600.37|597.97|599.94|597.54|600.37|597.97|599.94|597.54|0
1651001810000|2022-04-26 19:36:50|600.16|597.76|600.16|597.76|600.16|597.76|599.73|597.33|0
1651001820000|2022-04-26 19:37:00|600.8|598.4|600.37|597.97|600.8|598.4|599.73|597.33|0
1651001830000|2022-04-26 19:37:10|599.94|597.54|599.73|597.33|600.16|597.76|599.73|597.33|0
1651001840000|2022-04-26 19:37:20|600.16|597.76|599.63|597.23|600.16|597.76|599.63|597.23|0
1651001850000|2022-04-26 19:37:30|599.3|596.9|597.17|594.77|599.3|596.9|597.17|594.77|0
1651001860000|2022-04-26 19:37:40|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1651001870000|2022-04-26 19:37:50|596.53|594.13|598.02|595.62|598.02|595.62|596.53|594.13|0
1651001880000|2022-04-26 19:38:00|597.6|595.2|597.17|594.77|598.02|595.62|597.17|594.77|0
1651001890000|2022-04-26 19:38:10|597.38|594.98|596.96|594.56|597.38|594.98|596.96|594.56|0
1651001900000|2022-04-26 19:38:20|597.17|594.77|596.32|593.92|597.17|594.77|596.32|593.92|0
1651001910000|2022-04-26 19:38:30|596.1|593.7|595.47|593.07|596.1|593.7|595.47|593.07|0
1651001920000|2022-04-26 19:38:40|595.89|593.49|596.1|593.7|596.1|593.7|595.47|593.07|0
1651001930000|2022-04-26 19:38:50|596.32|593.92|594.83|592.43|596.32|593.92|594.83|592.43|0
1651001940000|2022-04-26 19:39:00|595.04|592.64|595.68|593.28|595.68|593.28|595.04|592.64|0
1651001950000|2022-04-26 19:39:10|595.89|593.49|595.47|593.07|595.89|593.49|595.47|593.07|0
1651001960000|2022-04-26 19:39:20|594.83|592.43|594.83|592.43|595.04|592.64|594.83|592.43|0
1651001970000|2022-04-26 19:39:30|593.76|591.36|594.4|592|594.4|592|593.76|591.36|0
1651001980000|2022-04-26 19:39:40|593.98|591.58|594.61|592.21|594.83|592.43|593.98|591.58|0
1651001990000|2022-04-26 19:39:50|594.19|591.79|593.34|590.94|594.19|591.79|593.34|590.94|0
1651002000000|2022-04-26 19:40:00|592.91|590.51|591.32|588.92|592.91|590.51|591|588.6|0
1651002010000|2022-04-26 19:40:10|590.79|588.39|591.85|589.45|591.85|589.45|590.79|588.39|0
1651002020000|2022-04-26 19:40:20|592.28|589.88|593.55|591.15|593.55|591.15|592.28|589.88|0
1651002030000|2022-04-26 19:40:30|593.98|591.58|593.34|590.94|594.4|592|593.34|590.94|0
1651002040000|2022-04-26 19:40:40|592.81|590.41|594.4|592|594.4|592|592.81|590.41|0
1651002050000|2022-04-26 19:40:50|594.3|591.9|593.76|591.36|594.4|592|593.76|591.36|0
1651002060000|2022-04-26 19:41:00|594.4|592|593.76|591.36|594.83|592.43|593.76|591.36|0
1651002070000|2022-04-26 19:41:10|594.61|592.21|596.53|594.13|596.53|594.13|594.61|592.21|0
1651002080000|2022-04-26 19:41:20|596.43|594.03|596.74|594.34|596.74|594.34|596.32|593.92|0
1651002090000|2022-04-26 19:41:30|596.96|594.56|596.53|594.13|596.96|594.56|596.53|594.13|0
1651002100000|2022-04-26 19:41:40|595.68|593.28|597.81|595.41|597.81|595.41|595.68|593.28|0
1651002110000|2022-04-26 19:41:50|596.74|594.34|597.38|594.98|597.38|594.98|596.74|594.34|0
1651002120000|2022-04-26 19:42:00|596.96|594.56|597.81|595.41|597.81|595.41|596.74|594.34|0
1651002130000|2022-04-26 19:42:10|597.59|595.19|598.23|595.83|598.23|595.83|597.17|594.77|0
1651002140000|2022-04-26 19:42:20|599.09|596.69|598.77|596.37|599.09|596.69|598.77|596.37|0
1651002150000|2022-04-26 19:42:30|598.66|596.26|598.45|596.05|598.66|596.26|598.45|596.05|0
1651002160000|2022-04-26 19:42:40|598.23|595.83|597.92|595.52|598.23|595.83|597.59|595.19|0
1651002170000|2022-04-26 19:42:50|598.45|596.05|597.81|595.41|598.45|596.05|597.81|595.41|0
1651002180000|2022-04-26 19:43:00|598.02|595.62|597.59|595.19|598.02|595.62|597.59|595.19|0
1651002190000|2022-04-26 19:43:10|598.23|595.83|598.02|595.62|598.23|595.83|597.59|595.19|0
1651002200000|2022-04-26 19:43:20|597.81|595.41|596.53|594.13|597.81|595.41|596.53|594.13|0
1651002210000|2022-04-26 19:43:30|596.32|593.92|596.1|593.7|596.32|593.92|596.1|593.7|0
1651002220000|2022-04-26 19:43:40|596.53|594.13|595.68|593.28|596.74|594.34|595.68|593.28|0
1651002230000|2022-04-26 19:43:50|594.83|592.43|595.46|593.06|595.68|593.28|594.83|592.43|0
1651002240000|2022-04-26 19:44:00|595.68|593.28|595.04|592.64|596.53|594.13|595.04|592.64|0
1651002250000|2022-04-26 19:44:10|593.76|591.36|595.04|592.64|595.04|592.64|593.76|591.36|0
1651002260000|2022-04-26 19:44:20|594.19|591.79|592.49|590.09|594.19|591.79|592.49|590.09|0
1651002270000|2022-04-26 19:44:30|592.27|589.87|593.12|590.72|593.12|590.72|591.75|589.35|0
1651002280000|2022-04-26 19:44:40|592.91|590.51|593.55|591.15|593.55|591.15|592.7|590.3|0
1651002290000|2022-04-26 19:44:50|593.23|590.83|593.55|591.15|593.55|591.15|593.23|590.83|0
1651002300000|2022-04-26 19:45:00|593.12|590.72|591.43|589.03|593.12|590.72|590.58|588.18|0
1651002310000|2022-04-26 19:45:10|591.64|589.24|591.64|589.24|591.85|589.45|591.64|589.24|0
1651002320000|2022-04-26 19:45:20|591.21|588.81|591.21|588.81|591.21|588.81|591.21|588.81|0
1651002330000|2022-04-26 19:45:30|591.85|589.45|592.06|589.66|592.06|589.66|591.43|589.03|0
1651002340000|2022-04-26 19:45:40|592.7|590.3|592.6|590.2|593.34|590.94|592.6|590.2|0
1651002350000|2022-04-26 19:45:50|593.12|590.72|594.4|592|594.4|592|593.12|590.72|0
1651002360000|2022-04-26 19:46:00|594.19|591.79|595.89|593.49|595.89|593.49|594.19|591.79|0
1651002370000|2022-04-26 19:46:10|595.68|593.28|596.74|594.34|596.74|594.34|595.68|593.28|0
1651002380000|2022-04-26 19:46:20|596.32|593.92|597.59|595.19|597.59|595.19|596.32|593.92|0
1651002390000|2022-04-26 19:46:30|598.45|596.05|598.87|596.47|599.09|596.69|598.45|596.05|0
1651002400000|2022-04-26 19:46:40|599.51|597.11|599.51|597.11|599.51|597.11|598.66|596.26|0
1651002410000|2022-04-26 19:46:50|599.09|596.69|598.02|595.62|599.09|596.69|598.02|595.62|0
1651002420000|2022-04-26 19:47:00|599.09|596.69|598.45|596.05|599.09|596.69|598.45|596.05|0
1651002430000|2022-04-26 19:47:10|598.87|596.47|599.3|596.9|599.3|596.9|598.87|596.47|0
1651002440000|2022-04-26 19:47:20|599.09|596.69|598.23|595.83|599.09|596.69|598.23|595.83|0
1651002450000|2022-04-26 19:47:30|599.73|597.33|599.94|597.54|599.94|597.54|599.51|597.11|0
1651002460000|2022-04-26 19:47:40|599.3|596.9|599.94|597.54|599.94|597.54|599.3|596.9|0
1651002470000|2022-04-26 19:47:50|599.73|597.33|599.51|597.11|599.73|597.33|599.3|596.9|0
1651002480000|2022-04-26 19:48:00|599.94|597.54|600.15|597.75|600.79|598.39|599.94|597.54|0
1651002490000|2022-04-26 19:48:10|599.51|597.11|599.51|597.11|599.51|597.11|599.09|596.69|0
1651002500000|2022-04-26 19:48:20|599.3|596.9|599.09|596.69|599.3|596.9|599.09|596.69|0
1651002510000|2022-04-26 19:48:30|598.02|595.62|597.81|595.41|598.66|596.26|597.59|595.19|0
1651002520000|2022-04-26 19:48:40|598.02|595.62|596.74|594.34|598.02|595.62|596.74|594.34|0
1651002530000|2022-04-26 19:48:50|597.59|595.19|596.95|594.55|597.59|595.19|596.95|594.55|0
1651002540000|2022-04-26 19:49:00|596.53|594.13|598.45|596.05|598.45|596.05|596.53|594.13|0
1651002550000|2022-04-26 19:49:10|597.59|595.19|598.45|596.05|598.45|596.05|597.59|595.19|0
1651002560000|2022-04-26 19:49:20|598.02|595.62|597.17|594.77|598.02|595.62|596.95|594.55|0
1651002570000|2022-04-26 19:49:30|598.45|596.05|599.09|596.69|599.09|596.69|598.45|596.05|0
1651002580000|2022-04-26 19:49:40|598.87|596.47|598.77|596.37|598.87|596.47|598.45|596.05|0
1651002590000|2022-04-26 19:49:50|598.87|596.47|598.23|595.83|598.87|596.47|598.02|595.62|0
1651002600000|2022-04-26 19:50:00|600.58|598.18|599.09|596.69|600.58|598.18|599.09|596.69|0
1651002610000|2022-04-26 19:50:10|599.3|596.9|600.79|598.39|600.79|598.39|599.3|596.9|0
1651002620000|2022-04-26 19:50:20|600.37|597.97|598.66|596.26|600.58|598.18|598.66|596.26|0
1651002630000|2022-04-26 19:50:30|598.87|596.47|597.59|595.19|598.87|596.47|597.59|595.19|0
1651002640000|2022-04-26 19:50:40|598.13|595.73|596.74|594.34|598.13|595.73|596.31|593.91|0
1651002650000|2022-04-26 19:50:50|596.1|593.7|594.4|592|596.1|593.7|594.4|592|0
1651002660000|2022-04-26 19:51:00|592.91|590.51|592.49|590.09|592.91|590.51|592.49|590.09|0
1651002670000|2022-04-26 19:51:10|591.85|589.45|592.91|590.51|593.97|591.57|591.85|589.45|0
1651002680000|2022-04-26 19:51:20|593.97|591.57|595.68|593.28|595.68|593.28|593.97|591.57|0
1651002690000|2022-04-26 19:51:30|595.89|593.49|597.59|595.19|597.81|595.41|595.89|593.49|0
1651002700000|2022-04-26 19:51:40|597.81|595.41|598.02|595.62|598.66|596.26|597.81|595.41|0
1651002710000|2022-04-26 19:51:50|597.59|595.19|597.17|594.77|597.59|595.19|597.17|594.77|0
1651002720000|2022-04-26 19:52:00|595.67|593.27|596.1|593.7|596.1|593.7|595.25|592.85|0
1651002730000|2022-04-26 19:52:10|597.17|594.77|597.28|594.88|597.28|594.88|596.95|594.55|0
1651002740000|2022-04-26 19:52:20|597.38|594.98|598.02|595.62|598.02|595.62|597.38|594.98|0
1651002750000|2022-04-26 19:52:30|596.53|594.13|595.67|593.27|596.53|594.13|595.67|593.27|0
1651002760000|2022-04-26 19:52:40|593.97|591.57|593.76|591.36|594.61|592.21|593.76|591.36|0
1651002770000|2022-04-26 19:52:50|594.19|591.79|595.04|592.64|595.04|592.64|594.19|591.79|0
1651002780000|2022-04-26 19:53:00|595.25|592.85|594.4|592|595.89|593.49|594.4|592|0
1651002790000|2022-04-26 19:53:10|594.61|592.21|596.64|594.24|596.64|594.24|594.61|592.21|0
1651002800000|2022-04-26 19:53:20|596.74|594.34|596.1|593.7|596.95|594.55|596.1|593.7|0
1651002810000|2022-04-26 19:53:30|596.74|594.34|598.02|595.62|598.02|595.62|596.74|594.34|0
1651002820000|2022-04-26 19:53:40|597.8|595.4|598.44|596.04|598.44|596.04|597.8|595.4|0
1651002830000|2022-04-26 19:53:50|598.23|595.83|598.87|596.47|598.87|596.47|598.13|595.73|0
1651002840000|2022-04-26 19:54:00|599.3|596.9|598.66|596.26|599.51|597.11|598.66|596.26|0
1651002850000|2022-04-26 19:54:10|598.23|595.83|598.66|596.26|599.51|597.11|598.23|595.83|0
1651002860000|2022-04-26 19:54:20|598.87|596.47|598.44|596.04|598.87|596.47|597.8|595.4|0
1651002870000|2022-04-26 19:54:30|599.08|596.68|598.23|595.83|599.08|596.68|597.8|595.4|0
1651002880000|2022-04-26 19:54:40|601.65|599.25|600.9|598.5|601.65|599.25|600.9|598.5|0
1651002890000|2022-04-26 19:54:50|601.43|599.03|601.43|599.03|601.65|599.25|601.43|599.03|0
1651002900000|2022-04-26 19:55:00|601.65|599.25|600.69|598.29|601.65|599.25|600.69|598.29|0
1651002910000|2022-04-26 19:55:10|598.02|595.62|599.72|597.32|599.72|597.32|596.95|594.55|0
1651002920000|2022-04-26 19:55:20|600.15|597.75|598.87|596.47|600.15|597.75|598.44|596.04|0
1651002930000|2022-04-26 19:55:30|599.94|597.54|600.15|597.75|600.36|597.96|599.94|597.54|0
1651002940000|2022-04-26 19:55:40|601.01|598.61|599.3|596.9|601.01|598.61|599.3|596.9|0
1651002950000|2022-04-26 19:55:50|599.51|597.11|600.58|598.18|600.58|598.18|599.51|597.11|0
1651002960000|2022-04-26 19:56:00|601.22|598.82|601.65|599.25|601.65|599.25|601.22|598.82|0
1651002970000|2022-04-26 19:56:10|601.86|599.46|602.5|600.1|602.5|600.1|601.22|598.82|0
1651002980000|2022-04-26 19:56:20|602.72|600.32|601.43|599.03|602.72|600.32|601.43|599.03|0
1651002990000|2022-04-26 19:56:30|601.86|599.46|602.93|600.53|602.93|600.53|601.86|599.46|0
1651003000000|2022-04-26 19:56:40|602.72|600.32|603.14|600.74|603.36|600.96|602.72|600.32|0
1651003010000|2022-04-26 19:56:50|604|601.6|605.18|602.78|605.18|602.78|603.25|600.85|0
1651003020000|2022-04-26 19:57:00|604|601.6|604.43|602.03|604.43|602.03|602.93|600.53|0
1651003030000|2022-04-26 19:57:10|604|601.6|605.07|602.67|605.07|602.67|604|601.6|0
1651003040000|2022-04-26 19:57:20|604.64|602.24|604.21|601.81|604.64|602.24|603.57|601.17|0
1651003050000|2022-04-26 19:57:30|601.43|599.03|601.54|599.14|601.54|599.14|601|598.6|0
1651003060000|2022-04-26 19:57:40|602.5|600.1|603.47|601.07|603.47|601.07|602.5|600.1|0
1651003070000|2022-04-26 19:57:50|603.78|601.38|603.78|601.38|604.64|602.24|603.78|601.38|0
1651003080000|2022-04-26 19:58:00|603.36|600.96|604.43|602.03|604.43|602.03|603.14|600.74|0
1651003090000|2022-04-26 19:58:10|604.85|602.45|604.21|601.81|604.85|602.45|604.21|601.81|0
1651003100000|2022-04-26 19:58:20|603.57|601.17|602.71|600.31|603.57|601.17|602.71|600.31|0
1651003110000|2022-04-26 19:58:30|602.07|599.67|601.22|598.82|602.5|600.1|601.22|598.82|0
1651003120000|2022-04-26 19:58:40|602.07|599.67|602.29|599.89|603.14|600.74|602.07|599.67|0
1651003130000|2022-04-26 19:58:50|603.36|600.96|602.5|600.1|603.36|600.96|602.07|599.67|0
1651003140000|2022-04-26 19:59:00|604.21|601.81|604.21|601.81|604.64|602.24|604.21|601.81|0
1651003150000|2022-04-26 19:59:10|603.92|601.52|605.32|602.92|605.53|603.13|603.92|601.52|0
1651003160000|2022-04-26 19:59:20|606.6|604.2|607.03|604.63|607.24|604.84|606.6|604.2|0
1651003170000|2022-04-26 19:59:30|606.6|604.2|606.81|604.41|606.81|604.41|605.53|603.13|0
1651003180000|2022-04-26 19:59:40|607.46|605.06|608.53|606.13|608.53|606.13|607.46|605.06|0
1651003190000|2022-04-26 19:59:50|609.6|607.2|609.38|606.98|609.6|607.2|608.31|605.91|0
1651003200000|2022-04-26 20:00:00|609.81|607.41|607.88|605.48|609.81|607.41|607.67|605.27|0
1651003210000|2022-04-26 20:00:10|608.1|605.7|610.67|608.27|610.88|608.48|608.1|605.7|0
1651003220000|2022-04-26 20:00:20|612.39|609.99|614.1|611.7|614.1|611.7|612.39|609.99|0
1651003230000|2022-04-26 20:00:30|614.53|612.13|613.67|611.27|614.53|612.13|613.25|610.85|0
1651003240000|2022-04-26 20:00:40|613.46|611.06|613.36|610.96|613.89|611.49|613.24|610.84|0
1651003250000|2022-04-26 20:00:50|613.67|611.27|612.17|609.77|613.67|611.27|612.17|609.77|0
1651003260000|2022-04-26 20:01:00|613.24|610.84|612.6|610.2|613.24|610.84|612.39|609.99|0
1651003270000|2022-04-26 20:01:10|612.39|609.99|616.26|613.86|616.26|613.86|612.39|609.99|0
1651003280000|2022-04-26 20:01:20|615.39|612.99|616.47|614.07|616.47|614.07|613.46|611.06|0
1651003290000|2022-04-26 20:01:30|614.53|612.13|612.6|610.2|614.53|612.13|612.6|610.2|0
1651003300000|2022-04-26 20:01:40|611.31|608.91|608.26|605.86|613.24|610.84|608.26|605.86|0
1651003310000|2022-04-26 20:01:50|608.9|606.5|608.26|605.86|608.9|606.5|607.84|605.44|0
1651003320000|2022-04-26 20:02:00|613.73|611.33|607.74|605.34|613.73|611.33|607.74|605.34|0
1651003330000|2022-04-26 20:02:10|607.31|604.91|605.82|603.42|607.31|604.91|605.82|603.42|0
1651003340000|2022-04-26 20:02:20|605.39|602.99|607.64|605.24|607.64|605.24|605.39|602.99|0
1651003350000|2022-04-26 20:02:30|606.89|604.49|605.82|603.42|607.31|604.91|605.82|603.42|0
1651003360000|2022-04-26 20:02:40|605.17|602.77|604.96|602.56|605.17|602.77|604.75|602.35|0
1651003370000|2022-04-26 20:02:50|606.24|603.84|605.17|602.77|606.24|603.84|605.17|602.77|0
1651003380000|2022-04-26 20:03:00|604.75|602.35|608.71|606.31|608.71|606.31|604.75|602.35|0
1651003390000|2022-04-26 20:03:10|609.89|607.49|610.32|607.92|610.32|607.92|609.24|606.84|0
1651003400000|2022-04-26 20:03:20|610.75|608.35|612.68|610.28|612.68|610.28|610.75|608.35|0
1651003410000|2022-04-26 20:03:30|611.18|608.78|613.11|610.71|613.11|610.71|611.18|608.78|0
1651003420000|2022-04-26 20:03:40|611.39|608.99|612.25|609.85|612.25|609.85|611.39|608.99|0
1651003430000|2022-04-26 20:03:50|613.33|610.93|612.9|610.5|613.54|611.14|612.9|610.5|0
1651003440000|2022-04-26 20:04:00|613.11|610.71|611.61|609.21|613.11|610.71|611.18|608.78|0
1651003450000|2022-04-26 20:04:10|612.04|609.64|613.54|611.14|613.54|611.14|612.04|609.64|0
1651003460000|2022-04-26 20:04:20|613.97|611.57|612.25|609.85|613.97|611.57|612.25|609.85|0
1651003470000|2022-04-26 20:04:30|612.68|610.28|613.33|610.93|613.54|611.14|612.68|610.28|0
1651003480000|2022-04-26 20:04:40|612.47|610.07|613.54|611.14|613.76|611.36|612.47|610.07|0
1651003490000|2022-04-26 20:04:50|612.9|610.5|610.32|607.92|612.9|610.5|610.32|607.92|0
1651003500000|2022-04-26 20:05:00|610.96|608.56|610.32|607.92|610.96|608.56|610.32|607.92|0
1651003510000|2022-04-26 20:05:10|609.89|607.49|610.96|608.56|610.96|608.56|609.89|607.49|0
1651003520000|2022-04-26 20:05:20|610.53|608.13|611.5|609.1|611.5|609.1|610.53|608.13|0
1651003530000|2022-04-26 20:05:30|611.18|608.78|612.46|610.06|613.33|610.93|611.18|608.78|0
1651003540000|2022-04-26 20:05:40|613.54|611.14|613.11|610.71|613.54|611.14|612.25|609.85|0
1651003550000|2022-04-26 20:05:50|612.89|610.49|614.4|612|614.83|612.43|612.89|610.49|0
1651003560000|2022-04-26 20:06:00|615.69|613.29|615.59|613.19|615.91|613.51|615.26|612.86|0
1651003570000|2022-04-26 20:06:10|615.91|613.51|616.55|614.15|616.55|614.15|615.91|613.51|0
1651003580000|2022-04-26 20:06:20|617.2|614.8|615.91|613.51|617.63|615.23|615.91|613.51|0
1651003590000|2022-04-26 20:06:30|616.77|614.37|617.2|614.8|617.2|614.8|616.77|614.37|0
1651003600000|2022-04-26 20:06:40|617.42|615.02|618.71|616.31|619.14|616.74|617.42|615.02|0
1651003610000|2022-04-26 20:06:50|619.14|616.74|619.14|616.74|619.57|617.17|619.14|616.74|0
1651003620000|2022-04-26 20:07:00|619.79|617.39|620.44|618.04|620.65|618.25|619.79|617.39|0
1651003630000|2022-04-26 20:07:10|620.87|618.47|621.09|618.69|621.09|618.69|620.22|617.82|0
1651003640000|2022-04-26 20:07:20|621.52|619.12|623.9|621.5|623.9|621.5|621.52|619.12|0
1651003650000|2022-04-26 20:07:30|623.47|621.07|624.12|621.72|624.12|621.72|623.25|620.85|0
1651003660000|2022-04-26 20:07:40|625.85|623.45|626.5|624.1|626.5|624.1|625.09|622.69|0
1651003670000|2022-04-26 20:07:50|626.28|623.88|623.9|621.5|626.28|623.88|623.9|621.5|0
1651003680000|2022-04-26 20:08:00|624.55|622.15|623.9|621.5|625.41|623.01|623.9|621.5|0
1651003690000|2022-04-26 20:08:10|623.68|621.28|624.55|622.15|624.76|622.36|623.68|621.28|0
1651003700000|2022-04-26 20:08:20|624.66|622.26|623.79|621.39|624.66|622.26|623.79|621.39|0
1651003710000|2022-04-26 20:08:30|624.33|621.93|625.31|622.91|625.63|623.23|624.33|621.93|0
1651003720000|2022-04-26 20:08:40|624.33|621.93|624.11|621.71|625.2|622.8|624.11|621.71|0
1651003730000|2022-04-26 20:08:50|624.33|621.93|624.33|621.93|624.55|622.15|624.33|621.93|0
1651003740000|2022-04-26 20:09:00|624.76|622.36|627.7|625.3|627.7|625.3|624.76|622.36|0
1651003750000|2022-04-26 20:09:10|627.48|625.08|627.37|624.97|627.58|625.18|627.15|624.75|0
1651003760000|2022-04-26 20:09:20|626.93|624.53|628.89|626.49|629.65|627.25|626.93|624.53|0
1651003770000|2022-04-26 20:09:30|629.54|627.14|629.1|626.7|629.54|627.14|629.1|626.7|0
1651003780000|2022-04-26 20:09:40|628.67|626.27|628.89|626.49|628.89|626.49|628.45|626.05|0
1651003790000|2022-04-26 20:09:50|628.45|626.05|627.37|624.97|628.67|626.27|627.37|624.97|0
1651003800000|2022-04-26 20:10:00|627.8|625.4|627.37|624.97|628.23|625.83|627.37|624.97|0
1651003810000|2022-04-26 20:10:10|627.48|625.08|626.93|624.53|627.48|625.08|626.93|624.53|0
1651003820000|2022-04-26 20:10:20|627.37|624.97|626.93|624.53|627.91|625.51|626.5|624.1|0
1651003830000|2022-04-26 20:10:30|627.37|624.97|627.37|624.97|627.8|625.4|627.37|624.97|0
1651003840000|2022-04-26 20:10:40|626.83|624.43|626.93|624.53|627.58|625.18|626.83|624.43|0
1651003850000|2022-04-26 20:10:50|626.39|623.99|626.71|624.31|626.71|624.31|626.06|623.66|0
1651003860000|2022-04-26 20:11:00|627.8|625.4|627.58|625.18|627.8|625.4|627.58|625.18|0
1651003870000|2022-04-26 20:11:10|627.8|625.4|627.58|625.18|627.8|625.4|627.58|625.18|0
1651003880000|2022-04-26 20:11:20|627.91|625.51|626.06|623.66|627.91|625.51|625.41|623.01|0
1651003890000|2022-04-26 20:11:30|626.28|623.88|625.2|622.8|626.28|623.88|625.2|622.8|0
1651003900000|2022-04-26 20:11:40|624.98|622.58|625.41|623.01|625.41|623.01|624.98|622.58|0
1651003910000|2022-04-26 20:11:50|625.63|623.23|624.76|622.36|625.63|623.23|624.11|621.71|0
1651003920000|2022-04-26 20:12:00|624.66|622.26|624.98|622.58|625.2|622.8|624.66|622.26|0
1651003930000|2022-04-26 20:12:10|624.76|622.36|624.11|621.71|624.76|622.36|624.11|621.71|0
1651003940000|2022-04-26 20:12:20|623.9|621.5|621.41|619.01|623.9|621.5|621.09|618.69|0
1651003950000|2022-04-26 20:12:30|620.87|618.47|621.58|619.18|622.77|620.37|620.87|618.47|0
1651003960000|2022-04-26 20:12:40|621.8|619.4|621.91|619.51|622.01|619.61|621.8|619.4|0
1651003970000|2022-04-26 20:12:50|621.22|618.82|622.09|619.69|622.52|620.12|621.22|618.82|0
1651003980000|2022-04-26 20:13:00|621.22|618.82|621.01|618.61|621.22|618.82|621.01|618.61|0
1651003990000|2022-04-26 20:13:10|620.14|617.74|619.07|616.67|620.14|617.74|619.07|616.67|0
1651004000000|2022-04-26 20:13:20|619.28|616.88|619.5|617.1|619.5|617.1|618.96|616.56|0
1651004010000|2022-04-26 20:13:30|620.57|618.17|619.07|616.67|620.57|618.17|619.07|616.67|0
1651004020000|2022-04-26 20:13:40|619.5|617.1|618.58|616.18|619.5|617.1|618.58|616.18|0
1651004030000|2022-04-26 20:13:50|617.72|615.32|618.58|616.18|618.58|616.18|617.72|615.32|0
1651004040000|2022-04-26 20:14:00|617.94|615.54|618.37|615.97|618.37|615.97|617.72|615.32|0
1651004050000|2022-04-26 20:14:10|619.23|616.83|618.15|615.75|619.23|616.83|618.05|615.65|0
1651004060000|2022-04-26 20:14:20|617.72|615.32|617.72|615.32|618.15|615.75|617.72|615.32|0
1651004070000|2022-04-26 20:14:30|617.5|615.1|617.94|615.54|618.15|615.75|617.5|615.1|0
1651004080000|2022-04-26 20:14:40|618.37|615.97|620.53|618.13|620.53|618.13|618.37|615.97|0
1651004090000|2022-04-26 20:14:50|622.26|619.86|621.83|619.43|622.48|620.08|621.83|619.43|0
1651004110000|2022-04-26 20:15:10|623.33|620.53|621.16|618.36|623.33|620.53|621.16|618.36|0
1651004120000|2022-04-26 20:15:20|621.59|618.79|620.41|617.61|621.59|618.79|620.3|617.5|0
1651004130000|2022-04-26 20:15:30|620.73|617.93|621.81|619.01|621.81|619.01|620.73|617.93|0
1651004140000|2022-04-26 20:15:40|620.73|617.93|620.3|617.5|621.16|618.36|620.3|617.5|0
1651004150000|2022-04-26 20:15:50|620.73|617.93|621.16|618.36|621.16|618.36|620.73|617.93|0
1651004160000|2022-04-26 20:16:00|621.38|618.58|620.95|618.15|621.81|619.01|620.95|618.15|0
1651004170000|2022-04-26 20:16:10|620.73|617.93|620.73|617.93|620.73|617.93|620.51|617.71|0
1651004180000|2022-04-26 20:16:20|620.51|617.71|620.84|618.04|620.84|618.04|620.3|617.5|0
1651004190000|2022-04-26 20:16:30|620.95|618.15|620.3|617.5|620.95|618.15|620.3|617.5|0
1651004200000|2022-04-26 20:16:40|618.57|615.77|617.92|615.12|618.57|615.77|617.92|615.12|0
1651004210000|2022-04-26 20:16:50|617.7|614.9|618.14|615.34|618.14|615.34|617.7|614.9|0
1651004220000|2022-04-26 20:17:00|617.92|615.12|618.14|615.34|618.14|615.34|617.7|614.9|0
1651004230000|2022-04-26 20:17:10|618.78|615.98|618.14|615.34|618.78|615.98|618.14|615.34|0
1651004240000|2022-04-26 20:17:20|618.03|615.23|618.35|615.55|618.35|615.55|618.03|615.23|0
1651004250000|2022-04-26 20:17:30|618.57|615.77|617.7|614.9|618.78|615.98|617.7|614.9|0
1651004260000|2022-04-26 20:17:40|617.92|615.12|617.92|615.12|617.92|615.12|617.7|614.9|0
1651004270000|2022-04-26 20:17:50|618.13|615.33|617.7|614.9|618.13|615.33|617.49|614.69|0
1651004280000|2022-04-26 20:18:00|618.13|615.33|618.13|615.33|618.13|615.33|617.7|614.9|0
1651004290000|2022-04-26 20:18:10|618.03|615.23|618.13|615.33|618.13|615.33|618.03|615.23|0
1651004300000|2022-04-26 20:18:20|618.35|615.55|619.65|616.85|619.65|616.85|618.35|615.55|0
1651004310000|2022-04-26 20:18:30|619.33|616.53|619.21|616.41|619.76|616.96|619.21|616.41|0
1651004320000|2022-04-26 20:18:40|619.43|616.63|619.21|616.41|619.43|616.63|619|616.2|0
1651004330000|2022-04-26 20:18:50|618.78|615.98|617.49|614.69|619|616.2|617.49|614.69|0
1651004340000|2022-04-26 20:19:00|618.13|615.33|618.13|615.33|618.13|615.33|617.92|615.12|0
1651004350000|2022-04-26 20:19:10|617.92|615.12|618.13|615.33|618.13|615.33|617.92|615.12|0
1651004370000|2022-04-26 20:19:30|617.92|615.12|617.7|614.9|618.13|615.33|617.7|614.9|0
1651004380000|2022-04-26 20:19:40|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1651004390000|2022-04-26 20:19:50|617.7|614.9|618.35|615.55|618.35|615.55|617.49|614.69|0
1651004400000|2022-04-26 20:20:00|618.57|615.77|619.43|616.63|619.54|616.74|618.57|615.77|0
1651004410000|2022-04-26 20:20:10|620.51|617.71|621.16|618.36|621.16|618.36|620.51|617.71|0
1651004420000|2022-04-26 20:20:20|620.94|618.14|620.3|617.5|620.94|618.14|620.3|617.5|0
1651004430000|2022-04-26 20:20:30|620.94|618.14|622.03|619.23|622.24|619.44|620.94|618.14|0
1651004440000|2022-04-26 20:20:40|621.59|618.79|621.81|619.01|621.81|619.01|621.38|618.58|0
1651004450000|2022-04-26 20:20:50|621.16|618.36|621.59|618.79|621.59|618.79|620.94|618.14|0
1651004460000|2022-04-26 20:21:00|620.94|618.14|621.59|618.79|621.59|618.79|620.94|618.14|0
1651004470000|2022-04-26 20:21:10|620.63|617.83|620.85|618.05|620.85|618.05|620.63|617.83|0
1651004480000|2022-04-26 20:21:20|621.97|619.17|621.97|619.17|621.97|619.17|621.97|619.17|0
1651004490000|2022-04-26 20:21:30|622.83|620.03|623.7|620.9|623.7|620.9|622.83|620.03|0
1651004500000|2022-04-26 20:21:40|623.27|620.47|624.13|621.33|624.13|621.33|623.27|620.47|0
1651004510000|2022-04-26 20:21:50|624.57|621.77|625|622.2|625|622.2|624.57|621.77|0
1651004520000|2022-04-26 20:22:00|624.46|621.66|623.92|621.12|624.46|621.66|623.81|621.01|0
1651004530000|2022-04-26 20:22:10|624.78|621.98|625|622.2|625.22|622.42|624.78|621.98|0
1651004540000|2022-04-26 20:22:20|625.22|622.42|625.65|622.85|625.65|622.85|625|622.2|0
1651004550000|2022-04-26 20:22:30|625.87|623.07|626.3|623.5|626.3|623.5|625.87|623.07|0
1651004560000|2022-04-26 20:22:40|626.85|624.05|626.73|623.93|627.39|624.59|626.73|623.93|0
1651004570000|2022-04-26 20:22:50|626.95|624.15|626.52|623.72|627.38|624.58|626.52|623.72|0
1651004580000|2022-04-26 20:23:00|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651004590000|2022-04-26 20:23:10|627.17|624.37|627.17|624.37|627.28|624.48|627.17|624.37|0
1651004600000|2022-04-26 20:23:20|627.06|624.26|627.17|624.37|627.17|624.37|627.06|624.26|0
1651004610000|2022-04-26 20:23:30|627.06|624.26|627.17|624.37|627.38|624.58|627.06|624.26|0
1651004620000|2022-04-26 20:23:40|627.38|624.58|627.6|624.8|627.6|624.8|627.38|624.58|0
1651004630000|2022-04-26 20:23:50|627.5|624.7|626.95|624.15|627.5|624.7|626.95|624.15|0
1651004640000|2022-04-26 20:24:00|627.06|624.26|627.17|624.37|627.17|624.37|626.95|624.15|0
1651004650000|2022-04-26 20:24:10|627.28|624.48|627.6|624.8|627.6|624.8|627.28|624.48|0
1651004660000|2022-04-26 20:24:20|627.82|625.02|627.17|624.37|627.82|625.02|627.17|624.37|0
1651004670000|2022-04-26 20:24:30|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651004680000|2022-04-26 20:24:40|626.52|623.72|626.52|623.72|626.63|623.83|626.52|623.72|0
1651004690000|2022-04-26 20:24:50|626.73|623.93|626.95|624.15|626.95|624.15|626.52|623.72|0
1651004700000|2022-04-26 20:25:00|626.73|623.93|627.6|624.8|627.6|624.8|626.73|623.93|0
1651004710000|2022-04-26 20:25:10|627.82|625.02|628.37|625.57|628.37|625.57|627.82|625.02|0
1651004720000|2022-04-26 20:25:20|628.9|626.1|628.69|625.89|629.34|626.54|628.69|625.89|0
1651004730000|2022-04-26 20:25:30|628.9|626.1|629.12|626.32|629.12|626.32|628.8|626|0
1651004740000|2022-04-26 20:25:40|628.69|625.89|627.82|625.02|628.69|625.89|627.82|625.02|0
1651004750000|2022-04-26 20:25:50|628.25|625.45|628.47|625.67|628.47|625.67|628.25|625.45|0
1651004760000|2022-04-26 20:26:00|628.04|625.24|627.6|624.8|628.04|625.24|627.6|624.8|0
1651004770000|2022-04-26 20:26:10|627.38|624.58|627.38|624.58|627.82|625.02|627.28|624.48|0
1651004780000|2022-04-26 20:26:20|627.6|624.8|628.58|625.78|628.58|625.78|627.6|624.8|0
1651004790000|2022-04-26 20:26:30|628.69|625.89|628.58|625.78|628.69|625.89|628.47|625.67|0
1651004800000|2022-04-26 20:26:40|628.47|625.67|628.69|625.89|628.69|625.89|628.25|625.45|0
1651004810000|2022-04-26 20:26:50|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1651004820000|2022-04-26 20:27:00|628.69|625.89|628.04|625.24|628.9|626.1|628.04|625.24|0
1651004830000|2022-04-26 20:27:10|627.6|624.8|627.71|624.91|627.71|624.91|627.17|624.37|0
1651004840000|2022-04-26 20:27:20|627.6|624.8|628.15|625.35|628.15|625.35|627.6|624.8|0
1651004850000|2022-04-26 20:27:30|627.82|625.02|628.04|625.24|628.04|625.24|627.82|625.02|0
1651004860000|2022-04-26 20:27:40|628.25|625.45|628.47|625.67|628.58|625.78|628.25|625.45|0
1651004870000|2022-04-26 20:27:50|628.9|626.1|628.9|626.1|628.9|626.1|628.69|625.89|0
1651004880000|2022-04-26 20:28:00|629.12|626.32|629.02|626.22|629.12|626.32|628.9|626.1|0
1651004890000|2022-04-26 20:28:10|629.12|626.32|629.77|626.97|629.77|626.97|629.12|626.32|0
1651004900000|2022-04-26 20:28:20|629.67|626.87|629.12|626.32|629.67|626.87|628.69|625.89|0
1651004910000|2022-04-26 20:28:30|629.34|626.54|629.34|626.54|629.56|626.76|629.12|626.32|0
1651004920000|2022-04-26 20:28:40|629.56|626.76|629.45|626.65|629.56|626.76|629.23|626.43|0
1651004930000|2022-04-26 20:28:50|629.34|626.54|629.12|626.32|629.34|626.54|629.12|626.32|0
1651004940000|2022-04-26 20:29:00|629.45|626.65|628.69|625.89|629.45|626.65|628.69|625.89|0
1651004950000|2022-04-26 20:29:10|628.25|625.45|627.6|624.8|628.25|625.45|627.6|624.8|0
1651004960000|2022-04-26 20:29:20|627.38|624.58|627.5|624.7|627.6|624.8|627.38|624.58|0
1651004970000|2022-04-26 20:29:30|627.6|624.8|627.38|624.58|627.6|624.8|627.38|624.58|0
1651004980000|2022-04-26 20:29:40|626.95|624.15|626.52|623.72|626.95|624.15|626.52|623.72|0
1651005000000|2022-04-26 20:30:00|626.73|623.93|626.73|623.93|626.73|623.93|626.52|623.72|0
1651005010000|2022-04-26 20:30:10|626.95|624.15|627.17|624.37|627.17|624.37|626.95|624.15|0
1651005020000|2022-04-26 20:30:20|627.38|624.58|627.38|624.58|627.6|624.8|627.38|624.58|0
1651005030000|2022-04-26 20:30:30|627.17|624.37|627.6|624.8|627.6|624.8|627.17|624.37|0
1651005040000|2022-04-26 20:30:40|627.38|624.58|626.51|623.71|627.38|624.58|626.51|623.71|0
1651005050000|2022-04-26 20:30:50|627.17|624.37|626.95|624.15|627.17|624.37|626.95|624.15|0
1651005060000|2022-04-26 20:31:00|626.73|623.93|627.17|624.37|627.38|624.58|626.73|623.93|0
1651005070000|2022-04-26 20:31:10|627.5|624.7|627.6|624.8|627.6|624.8|627.38|624.58|0
1651005080000|2022-04-26 20:31:20|627.38|624.58|626.73|623.93|627.38|624.58|626.73|623.93|0
1651005090000|2022-04-26 20:31:30|626.51|623.71|626.95|624.15|626.95|624.15|626.51|623.71|0
1651005100000|2022-04-26 20:31:40|627.17|624.37|627.6|624.8|627.6|624.8|627.17|624.37|0
1651005120000|2022-04-26 20:32:00|627.17|624.37|628.25|625.45|628.25|625.45|627.17|624.37|0
1651005130000|2022-04-26 20:32:10|628.03|625.23|628.25|625.45|628.25|625.45|628.03|625.23|0
1651005140000|2022-04-26 20:32:20|628.47|625.67|628.58|625.78|628.69|625.89|628.47|625.67|0
1651005150000|2022-04-26 20:32:30|628.69|625.89|628.58|625.78|628.69|625.89|628.47|625.67|0
1651005160000|2022-04-26 20:32:40|628.69|625.89|629.12|626.32|629.12|626.32|628.69|625.89|0
1651005170000|2022-04-26 20:32:50|628.9|626.1|629.12|626.32|629.12|626.32|628.9|626.1|0
1651005180000|2022-04-26 20:33:00|628.9|626.1|629.12|626.32|629.34|626.54|628.9|626.1|0
1651005190000|2022-04-26 20:33:10|628.9|626.1|629.12|626.32|629.12|626.32|628.9|626.1|0
1651005200000|2022-04-26 20:33:20|629.34|626.54|629.23|626.43|629.34|626.54|629.23|626.43|0
1651005210000|2022-04-26 20:33:30|629.12|626.32|629.02|626.22|629.34|626.54|629.02|626.22|0
1651005220000|2022-04-26 20:33:40|628.9|626.1|628.69|625.89|628.9|626.1|628.47|625.67|0
1651005230000|2022-04-26 20:33:50|628.9|626.1|628.25|625.45|628.9|626.1|628.25|625.45|0
1651005240000|2022-04-26 20:34:00|628.03|625.23|628.47|625.67|628.47|625.67|628.03|625.23|0
1651005250000|2022-04-26 20:34:10|628.69|625.89|628.69|625.89|628.69|625.89|628.69|625.89|0
1651005260000|2022-04-26 20:34:20|627.93|625.13|628.03|625.23|628.03|625.23|627.82|625.02|0
1651005270000|2022-04-26 20:34:30|628.15|625.35|628.47|625.67|628.47|625.67|628.03|625.23|0
1651005280000|2022-04-26 20:34:40|628.69|625.89|628.25|625.45|628.69|625.89|628.25|625.45|0
1651005290000|2022-04-26 20:34:50|628.36|625.56|628.03|625.23|628.36|625.56|628.03|625.23|0
1651005300000|2022-04-26 20:35:00|627.6|624.8|627.06|624.26|627.6|624.8|626.95|624.15|0
1651005310000|2022-04-26 20:35:10|626.95|624.15|626.95|624.15|627.06|624.26|626.95|624.15|0
1651005320000|2022-04-26 20:35:20|627.16|624.36|626.95|624.15|627.16|624.36|626.95|624.15|0
1651005330000|2022-04-26 20:35:30|626.73|623.93|627.6|624.8|627.6|624.8|626.73|623.93|0
1651005340000|2022-04-26 20:35:40|627.28|624.48|627.38|624.58|627.38|624.58|627.16|624.36|0
1651005350000|2022-04-26 20:35:50|627.6|624.8|627.16|624.36|627.6|624.8|627.16|624.36|0
1651005360000|2022-04-26 20:36:00|627.38|624.58|627.06|624.26|627.38|624.58|627.06|624.26|0
1651005370000|2022-04-26 20:36:10|626.95|624.15|627.16|624.36|627.16|624.36|626.95|624.15|0
1651005380000|2022-04-26 20:36:20|626.73|623.93|627.28|624.48|627.38|624.58|626.73|623.93|0
1651005390000|2022-04-26 20:36:30|627.38|624.58|627.16|624.36|627.38|624.58|627.16|624.36|0
1651005400000|2022-04-26 20:36:40|627.28|624.48|627.38|624.58|627.38|624.58|627.28|624.48|0
1651005410000|2022-04-26 20:36:50|626.95|624.15|627.16|624.36|627.16|624.36|626.95|624.15|0
1651005420000|2022-04-26 20:37:00|627.06|624.26|627.38|624.58|627.49|624.69|627.06|624.26|0
1651005430000|2022-04-26 20:37:10|627.16|624.36|628.03|625.23|628.03|625.23|627.16|624.36|0
1651005440000|2022-04-26 20:37:20|627.82|625.02|626.95|624.15|627.82|625.02|626.95|624.15|0
1651005450000|2022-04-26 20:37:30|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651005460000|2022-04-26 20:37:40|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1651005470000|2022-04-26 20:37:50|627.82|625.02|628.9|626.1|628.9|626.1|627.82|625.02|0
1651005480000|2022-04-26 20:38:00|628.68|625.88|628.47|625.67|628.8|626|628.25|625.45|0
1651005490000|2022-04-26 20:38:10|628.68|625.88|628.9|626.1|628.9|626.1|628.68|625.88|0
1651005500000|2022-04-26 20:38:20|628.68|625.88|628.9|626.1|628.9|626.1|628.68|625.88|0
1651005510000|2022-04-26 20:38:30|629.12|626.32|629.34|626.54|629.34|626.54|629.12|626.32|0
1651005520000|2022-04-26 20:38:40|629.55|626.75|629.55|626.75|629.55|626.75|629.55|626.75|0
1651005530000|2022-04-26 20:38:50|629.34|626.54|630.21|627.41|630.21|627.41|629.34|626.54|0
1651005540000|2022-04-26 20:39:00|630.42|627.62|629.77|626.97|630.42|627.62|629.77|626.97|0
1651005550000|2022-04-26 20:39:10|629.88|627.08|629.77|626.97|629.99|627.19|629.67|626.87|0
1651005560000|2022-04-26 20:39:20|629.99|627.19|629.55|626.75|629.99|627.19|629.55|626.75|0
1651005570000|2022-04-26 20:39:30|629.12|626.32|628.9|626.1|629.12|626.32|628.8|626|0
1651005580000|2022-04-26 20:39:40|629.34|626.54|629.12|626.32|629.34|626.54|629.01|626.21|0
1651005590000|2022-04-26 20:39:50|628.9|626.1|629.12|626.32|629.12|626.32|628.9|626.1|0
1651005600000|2022-04-26 20:40:00|629.34|626.54|629.77|626.97|629.77|626.97|629.34|626.54|0
1651005610000|2022-04-26 20:40:10|630.1|627.3|630.42|627.62|630.64|627.84|630.1|627.3|0
1651005620000|2022-04-26 20:40:20|629.99|627.19|630.2|627.4|630.21|627.41|629.99|627.19|0
1651005630000|2022-04-26 20:40:30|629.77|626.97|630.1|627.3|630.1|627.3|629.77|626.97|0
1651005640000|2022-04-26 20:40:40|630.42|627.62|630.64|627.84|630.64|627.84|630.42|627.62|0
1651005650000|2022-04-26 20:40:50|630.42|627.62|629.99|627.19|630.64|627.84|629.99|627.19|0
1651005660000|2022-04-26 20:41:00|629.77|626.97|630.86|628.06|631.07|628.27|629.77|626.97|0
1651005670000|2022-04-26 20:41:10|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1651005680000|2022-04-26 20:41:20|631.29|628.49|631.07|628.27|631.29|628.49|630.86|628.06|0
1651005690000|2022-04-26 20:41:30|631.19|628.39|632.38|629.58|632.38|629.58|631.19|628.39|0
1651005700000|2022-04-26 20:41:40|631.95|629.15|631.95|629.15|631.95|629.15|631.95|629.15|0
1651005710000|2022-04-26 20:41:50|631.51|628.71|631.51|628.71|631.51|628.71|631.51|628.71|0
1651005720000|2022-04-26 20:42:00|631.62|628.82|632.28|629.48|632.38|629.58|631.62|628.82|0
1651005730000|2022-04-26 20:42:10|632.16|629.36|632.38|629.58|632.38|629.58|631.94|629.14|0
1651005740000|2022-04-26 20:42:20|631.94|629.14|631.94|629.14|632.38|629.58|631.94|629.14|0
1651005750000|2022-04-26 20:42:30|632.38|629.58|634.12|631.32|634.12|631.32|632.38|629.58|0
1651005760000|2022-04-26 20:42:40|633.9|631.1|634.34|631.54|634.34|631.54|633.9|631.1|0
1651005770000|2022-04-26 20:42:50|634.56|631.76|635.11|632.31|635.11|632.31|634.56|631.76|0
1651005780000|2022-04-26 20:43:00|635.43|632.63|635.33|632.53|635.43|632.63|635.21|632.41|0
1651005790000|2022-04-26 20:43:10|635.65|632.85|635.21|632.41|635.65|632.85|635.21|632.41|0
1651005800000|2022-04-26 20:43:20|635.43|632.63|635.43|632.63|635.65|632.85|635.43|632.63|0
1651005810000|2022-04-26 20:43:30|635.65|632.85|635.65|632.85|635.87|633.07|635.65|632.85|0
1651005820000|2022-04-26 20:43:40|635.21|632.41|635.76|632.96|635.76|632.96|635.21|632.41|0
1651005830000|2022-04-26 20:43:50|636.09|633.29|636.09|633.29|636.2|633.4|636.09|633.29|0
1651005840000|2022-04-26 20:44:00|635.87|633.07|636.52|633.72|636.52|633.72|635.65|632.85|0
1651005850000|2022-04-26 20:44:10|636.3|633.5|636.74|633.94|636.74|633.94|636.3|633.5|0
1651005860000|2022-04-26 20:44:20|636.3|633.5|636.09|633.29|636.3|633.5|635.87|633.07|0
1651005870000|2022-04-26 20:44:30|635.87|633.07|635.65|632.85|636.09|633.29|635.65|632.85|0
1651005880000|2022-04-26 20:44:40|636.08|633.28|636.3|633.5|636.3|633.5|635.87|633.07|0
1651005890000|2022-04-26 20:44:50|636.08|633.28|635.65|632.85|636.08|633.28|635.65|632.85|0
1651005900000|2022-04-26 20:45:00|635.54|632.74|635.43|632.63|635.65|632.85|635.21|632.41|0
1651005910000|2022-04-26 20:45:10|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1651005930000|2022-04-26 20:45:30|635.43|632.63|635.43|632.63|635.43|632.63|635.43|632.63|0
1651005940000|2022-04-26 20:45:40|635.21|632.41|635.21|632.41|635.33|632.53|635.21|632.41|0
1651005960000|2022-04-26 20:46:00|633.25|630.45|633.25|630.45|633.25|630.45|633.25|630.45|0
1651005970000|2022-04-26 20:46:10|633.69|630.89|633.25|630.45|633.9|631.1|633.25|630.45|0
1651005980000|2022-04-26 20:46:20|632.6|629.8|632.16|629.36|632.81|630.01|632.16|629.36|0
1651005990000|2022-04-26 20:46:30|632.38|629.58|632.81|630.01|632.81|630.01|631.94|629.14|0
1651006000000|2022-04-26 20:46:40|633.03|630.23|632.81|630.01|633.03|630.23|632.81|630.01|0
1651006010000|2022-04-26 20:46:50|632.6|629.8|632.81|630.01|632.81|630.01|632.6|629.8|0
1651006020000|2022-04-26 20:47:00|632.93|630.13|633.03|630.23|633.03|630.23|632.93|630.13|0
1651006030000|2022-04-26 20:47:10|633.47|630.67|633.9|631.1|633.9|631.1|632.81|630.01|0
1651006040000|2022-04-26 20:47:20|633.69|630.89|633.9|631.1|633.9|631.1|633.69|630.89|0
1651006050000|2022-04-26 20:47:30|634.12|631.32|634.45|631.65|634.45|631.65|634.12|631.32|0
1651006060000|2022-04-26 20:47:40|634.56|631.76|634.78|631.98|634.78|631.98|634.56|631.76|0
1651006070000|2022-04-26 20:47:50|634.56|631.76|634.56|631.76|634.67|631.87|634.56|631.76|0
1651006080000|2022-04-26 20:48:00|634.78|631.98|633.9|631.1|634.99|632.19|633.9|631.1|0
1651006090000|2022-04-26 20:48:10|634.12|631.32|634.78|631.98|634.78|631.98|634.12|631.32|0
1651006100000|2022-04-26 20:48:20|635.21|632.41|635.87|633.07|635.87|633.07|635.21|632.41|0
1651006110000|2022-04-26 20:48:30|636.08|633.28|635.98|633.18|636.08|633.28|635.87|633.07|0
1651006120000|2022-04-26 20:48:40|636.08|633.28|636.08|633.28|636.08|633.28|635.87|633.07|0
1651006130000|2022-04-26 20:48:50|635.87|633.07|636.3|633.5|636.3|633.5|635.87|633.07|0
1651006140000|2022-04-26 20:49:00|636.08|633.28|635.43|632.63|636.08|633.28|635.43|632.63|0
1651006150000|2022-04-26 20:49:10|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1651006160000|2022-04-26 20:49:20|635.43|632.63|635.43|632.63|635.43|632.63|635.43|632.63|0
1651006170000|2022-04-26 20:49:30|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1651006180000|2022-04-26 20:49:40|635.43|632.63|635.43|632.63|635.43|632.63|635.43|632.63|0
1651006190000|2022-04-26 20:49:50|635.32|632.52|635.21|632.41|635.32|632.52|635.21|632.41|0
1651006200000|2022-04-26 20:50:00|635.43|632.63|635.43|632.63|635.43|632.63|635.21|632.41|0
1651006210000|2022-04-26 20:50:10|635.32|632.52|635.21|632.41|635.32|632.52|635.21|632.41|0
1651006220000|2022-04-26 20:50:20|635.43|632.63|635.65|632.85|635.65|632.85|635.43|632.63|0
1651006230000|2022-04-26 20:50:30|635.43|632.63|635.65|632.85|635.76|632.96|635.43|632.63|0
1651006240000|2022-04-26 20:50:40|635.76|632.96|635.21|632.41|635.76|632.96|635.21|632.41|0
1651006250000|2022-04-26 20:50:50|635.65|632.85|635.43|632.63|635.87|633.07|635.43|632.63|0
1651006260000|2022-04-26 20:51:00|635.87|633.07|635.43|632.63|635.87|633.07|635.43|632.63|0
1651006270000|2022-04-26 20:51:10|635.65|632.85|635.87|633.07|635.87|633.07|635.43|632.63|0
1651006280000|2022-04-26 20:51:20|635.43|632.63|635.43|632.63|635.65|632.85|635.43|632.63|0
1651006290000|2022-04-26 20:51:30|635.65|632.85|635.43|632.63|635.65|632.85|635.43|632.63|0
1651006300000|2022-04-26 20:51:40|635.65|632.85|635.76|632.96|635.76|632.96|635.65|632.85|0
1651006310000|2022-04-26 20:51:50|635.87|633.07|636.08|633.28|636.08|633.28|635.87|633.07|0
1651006320000|2022-04-26 20:52:00|636.3|633.5|636.3|633.5|636.3|633.5|636.08|633.28|0
1651006330000|2022-04-26 20:52:10|636.2|633.4|636.3|633.5|636.3|633.5|636.2|633.4|0
1651006340000|2022-04-26 20:52:20|636.52|633.72|636.52|633.72|636.74|633.94|636.52|633.72|0
1651006350000|2022-04-26 20:52:30|636.63|633.83|636.52|633.72|636.63|633.83|636.52|633.72|0
1651006360000|2022-04-26 20:52:40|636.74|633.94|637.39|634.59|637.39|634.59|636.74|633.94|0
1651006370000|2022-04-26 20:52:50|637.17|634.37|637.83|635.03|637.83|635.03|637.17|634.37|0
1651006380000|2022-04-26 20:53:00|637.61|634.81|636.96|634.16|637.61|634.81|636.96|634.16|0
1651006390000|2022-04-26 20:53:10|636.74|633.94|637.17|634.37|637.17|634.37|636.74|633.94|0
1651006400000|2022-04-26 20:53:20|637.39|634.59|637.17|634.37|637.39|634.59|637.17|634.37|0
1651006410000|2022-04-26 20:53:30|637.07|634.27|637.07|634.27|637.17|634.37|636.74|633.94|0
1651006420000|2022-04-26 20:53:40|636.96|634.16|636.52|633.72|637.07|634.27|636.52|633.72|0
1651006430000|2022-04-26 20:53:50|636.74|633.94|636.63|633.83|636.85|634.05|636.63|633.83|0
1651006440000|2022-04-26 20:54:00|636.74|633.94|636.63|633.83|636.74|633.94|636.63|633.83|0
1651006450000|2022-04-26 20:54:10|636.74|633.94|637.17|634.37|637.17|634.37|636.63|633.83|0
1651006460000|2022-04-26 20:54:20|637.39|634.59|637.39|634.59|637.39|634.59|637.17|634.37|0
1651006470000|2022-04-26 20:54:30|637.17|634.37|636.52|633.72|637.17|634.37|636.52|633.72|0
1651006480000|2022-04-26 20:54:40|636.08|633.28|635.43|632.63|636.08|633.28|635.43|632.63|0
1651006490000|2022-04-26 20:54:50|635.65|632.85|635.65|632.85|635.65|632.85|635.43|632.63|0
1651006500000|2022-04-26 20:55:00|635.43|632.63|635.65|632.85|635.76|632.96|635.43|632.63|0
1651006510000|2022-04-26 20:55:10|635.76|632.96|635.21|632.41|635.76|632.96|635.21|632.41|0
1651006520000|2022-04-26 20:55:20|635.32|632.52|635.43|632.63|635.43|632.63|635.32|632.52|0
1651006530000|2022-04-26 20:55:30|635.21|632.41|635.21|632.41|635.21|632.41|635.21|632.41|0
1651006540000|2022-04-26 20:55:40|635.32|632.52|635.32|632.52|635.32|632.52|635.32|632.52|0
1651006550000|2022-04-26 20:55:50|635.21|632.41|634.56|631.76|635.21|632.41|634.56|631.76|0
1651006560000|2022-04-26 20:56:00|634.45|631.65|634.34|631.54|634.45|631.65|634.12|631.32|0
1651006570000|2022-04-26 20:56:10|634.12|631.32|634.34|631.54|634.34|631.54|634.12|631.32|0
1651006580000|2022-04-26 20:56:20|634.23|631.43|633.9|631.1|634.34|631.54|633.9|631.1|0
1651006590000|2022-04-26 20:56:30|634.34|631.54|633.9|631.1|634.34|631.54|633.9|631.1|0
1651006600000|2022-04-26 20:56:40|634.12|631.32|633.9|631.1|634.12|631.32|633.9|631.1|0
1651006610000|2022-04-26 20:56:50|634.12|631.32|633.9|631.1|634.12|631.32|633.9|631.1|0
1651006620000|2022-04-26 20:57:00|634.12|631.32|634.12|631.32|634.12|631.32|634.12|631.32|0
1651006630000|2022-04-26 20:57:10|633.9|631.1|633.9|631.1|633.9|631.1|633.9|631.1|0
1651006640000|2022-04-26 20:57:20|634.12|631.32|634.12|631.32|634.12|631.32|634.12|631.32|0
1651006650000|2022-04-26 20:57:30|634.01|631.21|634.01|631.21|634.34|631.54|634.01|631.21|0
1651006660000|2022-04-26 20:57:40|634.12|631.32|634.45|631.65|634.45|631.65|634.12|631.32|0
1651006670000|2022-04-26 20:57:50|634.34|631.54|634.34|631.54|634.34|631.54|634.23|631.43|0
1651006690000|2022-04-26 20:58:10|634.56|631.76|634.77|631.97|634.77|631.97|634.56|631.76|0
1651006700000|2022-04-26 20:58:20|634.56|631.76|634.56|631.76|634.77|631.97|634.56|631.76|0
1651006710000|2022-04-26 20:58:30|634.99|632.19|634.55|631.75|634.99|632.19|634.55|631.75|0
1651006720000|2022-04-26 20:58:40|634.45|631.65|634.77|631.97|634.77|631.97|634.45|631.65|0
1651006730000|2022-04-26 20:58:50|634.55|631.75|634.55|631.75|634.55|631.75|634.55|631.75|0
1651006740000|2022-04-26 20:59:00|634.89|632.09|634.99|632.19|634.99|632.19|634.89|632.09|0
1651006750000|2022-04-26 20:59:10|634.77|631.97|634.45|631.65|634.77|631.97|634.45|631.65|0
1651006760000|2022-04-26 20:59:20|634.55|631.75|635.54|632.74|635.54|632.74|634.55|631.75|0
1651006770000|2022-04-26 20:59:30|635.65|632.85|635.21|632.41|635.65|632.85|635.21|632.41|0
1651006790000|2022-04-26 20:59:50|634.99|632.19|634.45|631.65|635.1|632.3|634.45|631.65|0
1651006800000|2022-04-26 21:00:00|634.96|632.16|634.48|631.68|634.96|632.16|634.45|631.65|0
1651006810000|2022-04-26 21:00:10|634.45|631.65|634.45|631.65|634.45|631.65|634.45|631.65|0
1651006820000|2022-04-26 21:00:20|634.26|631.46|634.22|631.42|634.26|631.46|634.22|631.42|0
1651006830000|2022-04-26 21:00:30|634.39|631.59|634.2|631.4|634.39|631.59|634.2|631.4|0
1651006840000|2022-04-26 21:00:40|634.22|631.42|634.51|631.71|634.51|631.71|634.2|631.4|0
1651006850000|2022-04-26 21:00:50|634.6|631.8|634.51|631.71|634.6|631.8|634.51|631.71|0
1651006860000|2022-04-26 21:01:00|634.54|631.74|634.16|631.36|634.54|631.74|634.16|631.36|0
1651006920000|2022-04-26 21:02:00|634.22|631.42|634.16|631.36|634.22|631.42|634.16|631.36|0
1651006930000|2022-04-26 21:02:10|634.2|631.4|634.2|631.4|634.2|631.4|634.2|631.4|0
1651006940000|2022-04-26 21:02:20|634.32|631.52|634.32|631.52|634.32|631.52|634.32|631.52|0
1651006970000|2022-04-26 21:02:50|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1651006980000|2022-04-26 21:03:00|634.32|631.52|634.29|631.49|634.32|631.52|634.29|631.49|0
1651006990000|2022-04-26 21:03:10|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1651007000000|2022-04-26 21:03:20|634.13|631.33|634.13|631.33|634.13|631.33|634.13|631.33|0
1651007010000|2022-04-26 21:03:30|634.67|631.87|634.69|631.89|634.69|631.89|634.67|631.87|0
1651007020000|2022-04-26 21:03:40|634.51|631.71|634.22|631.42|634.51|631.71|634.22|631.42|0
1651007030000|2022-04-26 21:03:50|634.48|631.68|634.48|631.68|634.48|631.68|634.48|631.68|0
1651007040000|2022-04-26 21:04:00|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1651007050000|2022-04-26 21:04:10|634.41|631.61|634.45|631.65|634.45|631.65|634.41|631.61|0
1651007060000|2022-04-26 21:04:20|634.39|631.59|634.39|631.59|634.39|631.59|634.39|631.59|0
1651007070000|2022-04-26 21:04:30|634.35|631.55|633.97|631.17|634.35|631.55|633.97|631.17|0
1651007080000|2022-04-26 21:04:40|634.16|631.36|634.13|631.33|634.16|631.36|634.13|631.33|0
1651007090000|2022-04-26 21:04:50|634.22|631.42|634.07|631.27|634.22|631.42|634.07|631.27|0
1651007110000|2022-04-26 21:05:10|634|631.2|634|631.2|634|631.2|634|631.2|0
1651007130000|2022-04-26 21:05:30|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1651007140000|2022-04-26 21:05:40|633.87|631.07|633.87|631.07|633.87|631.07|633.87|631.07|0
1651007150000|2022-04-26 21:05:50|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1651007160000|2022-04-26 21:06:00|633.46|630.66|633.52|630.72|633.56|630.76|633.46|630.66|0
1651007170000|2022-04-26 21:06:10|633.56|630.76|633.56|630.76|633.56|630.76|633.56|630.76|0
1651007180000|2022-04-26 21:06:20|633.52|630.72|633.52|630.72|633.52|630.72|633.52|630.72|0
1651007190000|2022-04-26 21:06:30|633.27|630.47|633.56|630.76|633.56|630.76|633.27|630.47|0
1651007200000|2022-04-26 21:06:40|633.59|630.79|633.62|630.82|633.62|630.82|633.56|630.76|0
1651007210000|2022-04-26 21:06:50|633.56|630.76|633.68|630.88|633.68|630.88|633.52|630.72|0
1651007220000|2022-04-26 21:07:00|633.72|630.92|633.72|630.92|633.72|630.92|633.72|630.92|0
1651007240000|2022-04-26 21:07:20|633.75|630.95|633.72|630.92|633.75|630.95|633.72|630.92|0
1651007250000|2022-04-26 21:07:30|633.59|630.79|633.52|630.72|633.59|630.79|633.52|630.72|0
1651007260000|2022-04-26 21:07:40|633.56|630.76|633.56|630.76|633.56|630.76|633.56|630.76|0
1651007270000|2022-04-26 21:07:50|633.52|630.72|633.52|630.72|633.52|630.72|633.52|630.72|0
1651007280000|2022-04-26 21:08:00|633.59|630.79|633.56|630.76|633.59|630.79|633.56|630.76|0
1651007290000|2022-04-26 21:08:10|633.59|630.79|633.56|630.76|633.59|630.79|633.52|630.72|0
1651007300000|2022-04-26 21:08:20|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651007310000|2022-04-26 21:08:30|633.56|630.76|633.58|630.78|633.58|630.78|633.56|630.76|0
1651007320000|2022-04-26 21:08:40|633.56|630.76|633.58|630.78|633.58|630.78|633.56|630.76|0
1651007340000|2022-04-26 21:09:00|633.62|630.82|633.62|630.82|633.62|630.82|633.62|630.82|0
1651007350000|2022-04-26 21:09:10|633.65|630.85|633.65|630.85|633.65|630.85|633.65|630.85|0
1651007360000|2022-04-26 21:09:20|633.68|630.88|633.68|630.88|633.68|630.88|633.62|630.82|0
1651007370000|2022-04-26 21:09:30|633.72|630.92|633.62|630.82|633.72|630.92|633.62|630.82|0
1651007380000|2022-04-26 21:09:40|633.39|630.59|633.37|630.57|633.39|630.59|633.37|630.57|0
1651007390000|2022-04-26 21:09:50|633.33|630.53|632.85|630.05|633.33|630.53|632.85|630.05|0
1651007400000|2022-04-26 21:10:00|632.79|629.99|632.98|630.18|632.98|630.18|632.79|629.99|0
1651007410000|2022-04-26 21:10:10|633.04|630.24|632.95|630.15|633.08|630.28|632.95|630.15|0
1651007420000|2022-04-26 21:10:20|632.89|630.09|633.02|630.22|633.02|630.22|632.89|630.09|0
1651007430000|2022-04-26 21:10:30|632.26|629.46|632.26|629.46|632.26|629.46|632.26|629.46|0
1651007440000|2022-04-26 21:10:40|632.29|629.49|632.35|629.55|632.35|629.55|632.29|629.49|0
1651007450000|2022-04-26 21:10:50|632.5|629.7|632.73|629.93|632.73|629.93|632.41|629.61|0
1651007460000|2022-04-26 21:11:00|632.35|629.55|632.31|629.51|632.35|629.55|632.31|629.51|0
1651007470000|2022-04-26 21:11:10|632.14|629.34|632|629.2|632.14|629.34|632|629.2|0
1651007480000|2022-04-26 21:11:20|631.96|629.16|632|629.2|632|629.2|631.96|629.16|0
1651007490000|2022-04-26 21:11:30|632.06|629.26|632.06|629.26|632.06|629.26|632.06|629.26|0
1651007500000|2022-04-26 21:11:40|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1651007520000|2022-04-26 21:12:00|631.82|629.02|632.48|629.68|632.48|629.68|631.82|629.02|0
1651007530000|2022-04-26 21:12:10|632.44|629.64|632.35|629.55|632.44|629.64|632.35|629.55|0
1651007540000|2022-04-26 21:12:20|632.31|629.51|632.31|629.51|632.31|629.51|632.31|629.51|0
1651007550000|2022-04-26 21:12:30|632.73|629.93|632.95|630.15|632.95|630.15|632.73|629.93|0
1651007560000|2022-04-26 21:12:40|633.14|630.34|633.27|630.47|633.31|630.51|633.14|630.34|0
1651007570000|2022-04-26 21:12:50|633.33|630.53|633.4|630.6|633.43|630.63|633.33|630.53|0
1651007580000|2022-04-26 21:13:00|633.02|630.22|633.04|630.24|633.04|630.24|633.02|630.22|0
1651007590000|2022-04-26 21:13:10|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1651007600000|2022-04-26 21:13:20|633.24|630.44|633.24|630.44|633.24|630.44|633.24|630.44|0
1651007610000|2022-04-26 21:13:30|633.27|630.47|633.24|630.44|633.27|630.47|633.24|630.44|0
1651007630000|2022-04-26 21:13:50|633.04|630.24|633.21|630.41|633.21|630.41|633.04|630.24|0
1651007640000|2022-04-26 21:14:00|632.79|629.99|632.92|630.12|632.92|630.12|632.79|629.99|0
1651007650000|2022-04-26 21:14:10|632.79|629.99|632.06|629.26|632.92|630.12|632.06|629.26|0
1651007660000|2022-04-26 21:14:20|632.09|629.29|632.12|629.32|632.12|629.32|632.09|629.29|0
1651007670000|2022-04-26 21:14:30|632.09|629.29|632.35|629.55|632.35|629.55|632.09|629.29|0
1651007680000|2022-04-26 21:14:40|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1651007710000|2022-04-26 21:15:10|631.84|629.04|631.88|629.08|631.88|629.08|631.84|629.04|0
1651007720000|2022-04-26 21:15:20|631.72|628.92|631.72|628.92|631.72|628.92|631.72|628.92|0
1651007740000|2022-04-26 21:15:40|631.88|629.08|631.72|628.92|631.88|629.08|631.72|628.92|0
1651007750000|2022-04-26 21:15:50|631.75|628.95|631.75|628.95|631.75|628.95|631.75|628.95|0
1651007760000|2022-04-26 21:16:00|631.88|629.08|632.02|629.22|632.02|629.22|631.88|629.08|0
1651007790000|2022-04-26 21:16:30|631.96|629.16|632.02|629.22|632.02|629.22|631.96|629.16|0
1651007800000|2022-04-26 21:16:40|632.69|629.89|631.75|628.95|632.69|629.89|631.75|628.95|0
1651007810000|2022-04-26 21:16:50|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1651007820000|2022-04-26 21:17:00|632.69|629.89|632.19|629.39|632.69|629.89|632.19|629.39|0
1651007840000|2022-04-26 21:17:20|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1651007850000|2022-04-26 21:17:30|632.09|629.29|632.09|629.29|632.09|629.29|632.09|629.29|0
1651007870000|2022-04-26 21:17:50|632.06|629.26|632.06|629.26|632.06|629.26|632.06|629.26|0
1651007880000|2022-04-26 21:18:00|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1651007890000|2022-04-26 21:18:10|631.72|628.92|631.72|628.92|631.72|628.92|631.72|628.92|0
1651007900000|2022-04-26 21:18:20|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1651007930000|2022-04-26 21:18:50|631.78|628.98|631.78|628.98|631.78|628.98|631.78|628.98|0
1651007960000|2022-04-26 21:19:20|631.4|628.6|631.59|628.79|631.59|628.79|631.4|628.6|0
1651007970000|2022-04-26 21:19:30|631.62|628.82|631.46|628.66|631.62|628.82|631.46|628.66|0
1651007980000|2022-04-26 21:19:40|631.62|628.82|631.65|628.85|631.65|628.85|631.62|628.82|0
1651008000000|2022-04-26 21:20:00|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1651008010000|2022-04-26 21:20:10|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1651008020000|2022-04-26 21:20:20|631.78|628.98|631.96|629.16|631.96|629.16|631.78|628.98|0
1651008030000|2022-04-26 21:20:30|631.87|629.07|631.65|628.85|631.87|629.07|631.65|628.85|0
1651008050000|2022-04-26 21:20:50|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1651008090000|2022-04-26 21:21:30|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1651008100000|2022-04-26 21:21:40|631.2|628.4|631.2|628.4|631.2|628.4|631.2|628.4|0
1651008120000|2022-04-26 21:22:00|631.18|628.38|631.18|628.38|631.18|628.38|631.18|628.38|0
1651008130000|2022-04-26 21:22:10|631.14|628.34|631.18|628.38|631.18|628.38|631.14|628.34|0
1651008140000|2022-04-26 21:22:20|631.14|628.34|631.18|628.38|631.18|628.38|631.14|628.34|0
1651008150000|2022-04-26 21:22:30|631.14|628.34|631.14|628.34|631.14|628.34|631.14|628.34|0
1651008160000|2022-04-26 21:22:40|631.18|628.38|630.82|628.02|631.18|628.38|630.82|628.02|0
1651008170000|2022-04-26 21:22:50|631.05|628.25|631.05|628.25|631.05|628.25|631.05|628.25|0
1651008180000|2022-04-26 21:23:00|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1651008240000|2022-04-26 21:24:00|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1651008250000|2022-04-26 21:24:10|631.72|628.92|631.72|628.92|631.72|628.92|631.72|628.92|0
1651008260000|2022-04-26 21:24:20|631.74|628.94|631.72|628.92|631.74|628.94|631.72|628.92|0
1651008290000|2022-04-26 21:24:50|631.74|628.94|631.74|628.94|631.74|628.94|631.74|628.94|0
1651008360000|2022-04-26 21:26:00|631.91|629.11|631.91|629.11|631.91|629.11|631.91|629.11|0
1651008380000|2022-04-26 21:26:20|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1651008390000|2022-04-26 21:26:30|631.81|629.01|631.81|629.01|631.81|629.01|631.81|629.01|0
1651008400000|2022-04-26 21:26:40|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1651008420000|2022-04-26 21:27:00|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1651008430000|2022-04-26 21:27:10|631.65|628.85|631.68|628.88|631.68|628.88|631.65|628.85|0
1651008440000|2022-04-26 21:27:20|631.65|628.85|631.65|628.85|631.68|628.88|631.65|628.85|0
1651008450000|2022-04-26 21:27:30|631.3|628.5|631.3|628.5|631.3|628.5|631.3|628.5|0
1651008480000|2022-04-26 21:28:00|631.12|628.32|630.95|628.15|631.12|628.32|630.95|628.15|0
1651008490000|2022-04-26 21:28:10|630.51|627.71|630.28|627.48|630.51|627.71|630.28|627.48|0
1651008500000|2022-04-26 21:28:20|630.63|627.83|630.57|627.77|630.63|627.83|630.57|627.77|0
1651008510000|2022-04-26 21:28:30|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1651008520000|2022-04-26 21:28:40|630.25|627.45|630.05|627.25|630.25|627.45|630.05|627.25|0
1651008530000|2022-04-26 21:28:50|630.09|627.29|630.09|627.29|630.09|627.29|630.09|627.29|0
1651008540000|2022-04-26 21:29:00|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1651008550000|2022-04-26 21:29:10|630.03|627.23|629.74|626.94|630.03|627.23|629.74|626.94|0
1651008570000|2022-04-26 21:29:30|629.23|626.43|629.23|626.43|629.23|626.43|629.23|626.43|0
1651008580000|2022-04-26 21:29:40|629.42|626.62|629.42|626.62|629.42|626.62|629.42|626.62|0
1651008590000|2022-04-26 21:29:50|629.45|626.65|629.45|626.65|629.45|626.65|629.26|626.46|0
1651008600000|2022-04-26 21:30:00|629.48|626.68|629.38|626.58|629.48|626.68|629.38|626.58|0
1651008610000|2022-04-26 21:30:10|629.42|626.62|629.18|626.38|629.42|626.62|629.18|626.38|0
1651008630000|2022-04-26 21:30:30|629.28|626.48|629.28|626.48|629.28|626.48|629.28|626.48|0
1651008640000|2022-04-26 21:30:40|629.38|626.58|629.31|626.51|629.38|626.58|629.31|626.51|0
1651008650000|2022-04-26 21:30:50|629.24|626.44|629.21|626.41|629.24|626.44|629.21|626.41|0
1651008660000|2022-04-26 21:31:00|629.18|626.38|629.24|626.44|629.28|626.48|629.18|626.38|0
1651008670000|2022-04-26 21:31:10|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651008690000|2022-04-26 21:31:30|629.03|626.23|629.03|626.23|629.03|626.23|629.03|626.23|0
1651008710000|2022-04-26 21:31:50|628.74|625.94|628.74|625.94|628.74|625.94|628.74|625.94|0
1651008720000|2022-04-26 21:32:00|628.71|625.91|628.49|625.69|628.71|625.91|628.49|625.69|0
1651008730000|2022-04-26 21:32:10|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1651008740000|2022-04-26 21:32:20|628.14|625.34|628.14|625.34|628.14|625.34|628.14|625.34|0
1651008750000|2022-04-26 21:32:30|627.91|625.11|627.89|625.09|627.91|625.11|627.89|625.09|0
1651008760000|2022-04-26 21:32:40|627.73|624.93|627.57|624.77|628.24|625.44|627.57|624.77|0
1651008770000|2022-04-26 21:32:50|627.6|624.8|627.32|624.52|627.6|624.8|627.32|624.52|0
1651008780000|2022-04-26 21:33:00|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1651008790000|2022-04-26 21:33:10|627.79|624.99|627.38|624.58|627.79|624.99|627.38|624.58|0
1651008800000|2022-04-26 21:33:20|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1651008810000|2022-04-26 21:33:30|627.16|624.36|627.16|624.36|627.16|624.36|627.16|624.36|0
1651008820000|2022-04-26 21:33:40|627.03|624.23|626.87|624.07|627.03|624.23|626.56|623.76|0
1651008830000|2022-04-26 21:33:50|627.03|624.23|627.35|624.55|627.35|624.55|627.03|624.23|0
1651008840000|2022-04-26 21:34:00|627.47|624.67|627.64|624.84|627.64|624.84|627.47|624.67|0
1651008850000|2022-04-26 21:34:10|627.91|625.11|627.91|625.11|628.24|625.44|627.79|624.99|0
1651008860000|2022-04-26 21:34:20|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1651008870000|2022-04-26 21:34:30|627.95|625.15|627.95|625.15|627.95|625.15|627.95|625.15|0
1651008900000|2022-04-26 21:35:00|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1651008910000|2022-04-26 21:35:10|627.64|624.84|627.64|624.84|627.79|624.99|627.64|624.84|0
1651008920000|2022-04-26 21:35:20|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1651008940000|2022-04-26 21:35:40|628.11|625.31|628.11|625.31|628.11|625.31|628.11|625.31|0
1651008970000|2022-04-26 21:36:10|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1651008980000|2022-04-26 21:36:20|628.9|626.1|629.05|626.25|629.05|626.25|628.9|626.1|0
1651009010000|2022-04-26 21:36:50|628.83|626.03|628.58|625.78|628.83|626.03|628.58|625.78|0
1651009020000|2022-04-26 21:37:00|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1651009050000|2022-04-26 21:37:30|628.58|625.78|628.58|625.78|628.58|625.78|628.58|625.78|0
1651009090000|2022-04-26 21:38:10|628.62|625.82|628.62|625.82|628.62|625.82|628.62|625.82|0
1651009110000|2022-04-26 21:38:30|628.58|625.78|628.58|625.78|628.58|625.78|628.58|625.78|0
1651009120000|2022-04-26 21:38:40|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1651009130000|2022-04-26 21:38:50|628.62|625.82|628.58|625.78|628.62|625.82|628.58|625.78|0
1651009140000|2022-04-26 21:39:00|628.74|625.94|628.77|625.97|628.77|625.97|628.74|625.94|0
1651009160000|2022-04-26 21:39:20|628.81|626.01|628.81|626.01|628.81|626.01|628.81|626.01|0
1651009180000|2022-04-26 21:39:40|628.9|626.1|628.77|625.97|628.9|626.1|628.77|625.97|0
1651009190000|2022-04-26 21:39:50|628.89|626.09|628.49|625.69|628.89|626.09|628.49|625.69|0
1651009200000|2022-04-26 21:40:00|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1651009220000|2022-04-26 21:40:20|628.36|625.56|628.49|625.69|628.49|625.69|628.36|625.56|0
1651009230000|2022-04-26 21:40:30|628.46|625.66|628.3|625.5|628.46|625.66|628.3|625.5|0
1651009270000|2022-04-26 21:41:10|628.62|625.82|628.46|625.66|628.74|625.94|628.46|625.66|0
1651009280000|2022-04-26 21:41:20|628.74|625.94|627.79|624.99|628.74|625.94|627.79|624.99|0
1651009300000|2022-04-26 21:41:40|628.27|625.47|627.85|625.05|628.27|625.47|627.85|625.05|0
1651009310000|2022-04-26 21:41:50|628.27|625.47|628.27|625.47|628.27|625.47|628.27|625.47|0
1651009330000|2022-04-26 21:42:10|628.43|625.63|628.58|625.78|628.58|625.78|628.43|625.63|0
1651009350000|2022-04-26 21:42:30|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1651009360000|2022-04-26 21:42:40|628.27|625.47|628.27|625.47|628.27|625.47|628.27|625.47|0
1651009370000|2022-04-26 21:42:50|628.29|625.49|628.29|625.49|628.29|625.49|628.29|625.49|0
1651009380000|2022-04-26 21:43:00|628.55|625.75|628.42|625.62|628.55|625.75|628.42|625.62|0
1651009390000|2022-04-26 21:43:10|628.33|625.53|628.33|625.53|628.33|625.53|628.33|625.53|0
1651009410000|2022-04-26 21:43:30|628.64|625.84|628.27|625.47|628.64|625.84|628.27|625.47|0
1651009420000|2022-04-26 21:43:40|628.29|625.49|628.29|625.49|628.29|625.49|628.29|625.49|0
1651009430000|2022-04-26 21:43:50|628.27|625.47|628.27|625.47|628.27|625.47|628.27|625.47|0
1651009440000|2022-04-26 21:44:00|628.29|625.49|628.64|625.84|628.64|625.84|628.29|625.49|0
1651009450000|2022-04-26 21:44:10|628.36|625.56|628.36|625.56|628.36|625.56|628.36|625.56|0
1651009460000|2022-04-26 21:44:20|628.49|625.69|628.49|625.69|628.49|625.69|628.49|625.69|0
1651009470000|2022-04-26 21:44:30|628.42|625.62|628.42|625.62|628.42|625.62|628.42|625.62|0
1651009510000|2022-04-26 21:45:10|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1651009520000|2022-04-26 21:45:20|628.42|625.62|628.42|625.62|628.42|625.62|628.42|625.62|0
1651009530000|2022-04-26 21:45:30|628.27|625.47|628.1|625.3|628.27|625.47|628.1|625.3|0
1651009550000|2022-04-26 21:45:50|627.73|624.93|627.73|624.93|627.95|625.15|627.73|624.93|0
1651009560000|2022-04-26 21:46:00|627.95|625.15|627.95|625.15|628.01|625.21|627.95|625.15|0
1651009570000|2022-04-26 21:46:10|627.73|624.93|627.47|624.67|627.73|624.93|627.47|624.67|0
1651009580000|2022-04-26 21:46:20|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1651009590000|2022-04-26 21:46:30|627.69|624.89|627.82|625.02|627.82|625.02|627.69|624.89|0
1651009650000|2022-04-26 21:47:30|627.85|625.05|627.89|625.09|627.89|625.09|627.85|625.05|0
1651009660000|2022-04-26 21:47:40|627.95|625.15|627.95|625.15|627.95|625.15|627.95|625.15|0
1651009680000|2022-04-26 21:48:00|627.91|625.11|627.98|625.18|627.98|625.18|627.91|625.11|0
1651009740000|2022-04-26 21:49:00|628.01|625.21|628.01|625.21|628.01|625.21|628.01|625.21|0
1651009750000|2022-04-26 21:49:10|628.23|625.43|628.23|625.43|628.23|625.43|628.23|625.43|0
1651009760000|2022-04-26 21:49:20|628.27|625.47|628.27|625.47|628.27|625.47|628.27|625.47|0
1651009770000|2022-04-26 21:49:30|628.36|625.56|628.36|625.56|628.36|625.56|628.36|625.56|0
1651009790000|2022-04-26 21:49:50|628.52|625.72|628.52|625.72|628.52|625.72|628.52|625.72|0
1651009820000|2022-04-26 21:50:20|628.54|625.74|628.89|626.09|628.89|626.09|628.54|625.74|0
1651009830000|2022-04-26 21:50:30|629.11|626.31|629.11|626.31|629.11|626.31|629.11|626.31|0
1651009860000|2022-04-26 21:51:00|629.21|626.41|629.27|626.47|629.27|626.47|629.21|626.41|0
1651009910000|2022-04-26 21:51:50|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1651009920000|2022-04-26 21:52:00|628.81|626.01|628.81|626.01|628.81|626.01|628.81|626.01|0
1651009940000|2022-04-26 21:52:20|628.61|625.81|628.46|625.66|628.61|625.81|628.46|625.66|0
1651009950000|2022-04-26 21:52:30|628.52|625.72|628.52|625.72|628.52|625.72|628.52|625.72|0
1651009960000|2022-04-26 21:52:40|628.46|625.66|628.48|625.68|628.48|625.68|628.46|625.66|0
1651009970000|2022-04-26 21:52:50|628.46|625.66|628.58|625.78|628.58|625.78|628.46|625.66|0
1651009980000|2022-04-26 21:53:00|628.64|625.84|628.2|625.4|628.64|625.84|628.2|625.4|0
1651009990000|2022-04-26 21:53:10|627.88|625.08|627.85|625.05|627.88|625.08|627.85|625.05|0
1651010000000|2022-04-26 21:53:20|627.91|625.11|627.94|625.14|627.94|625.14|627.91|625.11|0
1651010010000|2022-04-26 21:53:30|627.88|625.08|627.88|625.08|628.1|625.3|627.88|625.08|0
1651010020000|2022-04-26 21:53:40|628.2|625.4|627.56|624.76|628.2|625.4|627.56|624.76|0
1651010030000|2022-04-26 21:53:50|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1651010070000|2022-04-26 21:54:30|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1651010080000|2022-04-26 21:54:40|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1651010090000|2022-04-26 21:54:50|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651010110000|2022-04-26 21:55:10|627.31|624.51|627.54|624.74|627.54|624.74|627.31|624.51|0
1651010120000|2022-04-26 21:55:20|627.31|624.51|627.31|624.51|627.31|624.51|627.31|624.51|0
1651010150000|2022-04-26 21:55:50|627.54|624.74|627.54|624.74|627.54|624.74|627.37|624.57|0
1651010160000|2022-04-26 21:56:00|627.37|624.57|627.31|624.51|627.37|624.57|627.28|624.48|0
1651010170000|2022-04-26 21:56:10|627.41|624.61|627.5|624.7|627.5|624.7|627.41|624.61|0
1651010180000|2022-04-26 21:56:20|627.69|624.89|627.69|624.89|627.69|624.89|627.69|624.89|0
1651010200000|2022-04-26 21:56:40|627.54|624.74|627.41|624.61|627.54|624.74|627.41|624.61|0
1651010210000|2022-04-26 21:56:50|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1651010230000|2022-04-26 21:57:10|627.41|624.61|627.5|624.7|627.5|624.7|627.41|624.61|0
1651010240000|2022-04-26 21:57:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1651010250000|2022-04-26 21:57:30|626.81|624.01|627.12|624.32|627.12|624.32|626.81|624.01|0
1651010260000|2022-04-26 21:57:40|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1651010280000|2022-04-26 21:58:00|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1651010290000|2022-04-26 21:58:10|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1651010300000|2022-04-26 21:58:20|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1651010310000|2022-04-26 21:58:30|627.21|624.41|627.18|624.38|627.21|624.41|627.18|624.38|0
1651010330000|2022-04-26 21:58:50|627.15|624.35|627.15|624.35|627.15|624.35|627.15|624.35|0
1651010340000|2022-04-26 21:59:00|626.93|624.13|627.06|624.26|627.06|624.26|626.93|624.13|0
1651010350000|2022-04-26 21:59:10|627.15|624.35|626.87|624.07|627.15|624.35|626.87|624.07|0
1651010360000|2022-04-26 21:59:20|626.9|624.1|627.06|624.26|627.06|624.26|626.77|623.97|0
1651010370000|2022-04-26 21:59:30|627.21|624.41|627.08|624.28|627.21|624.41|626.93|624.13|0
1651010380000|2022-04-26 21:59:40|626.93|624.13|627.02|624.22|627.02|624.22|626.93|624.13|0
1651010390000|2022-04-26 21:59:50|627.18|624.38|626.64|623.84|627.18|624.38|626.64|623.84|0
1651010400000|2022-04-26 22:00:00|622.92|620.12|623.79|620.99|623.79|620.99|622.49|619.69|0
1651010410000|2022-04-26 22:00:10|623.24|620.44|623.35|620.55|624.22|621.42|623.24|620.44|0
1651010420000|2022-04-26 22:00:20|622.59|619.79|622.59|619.79|623.02|620.22|622.59|619.79|0
1651010430000|2022-04-26 22:00:30|622.7|619.9|624.76|621.96|625.3|622.5|622.7|619.9|0
1651010440000|2022-04-26 22:00:40|623.46|620.66|624.44|621.64|624.44|621.64|623.46|620.66|0
1651010450000|2022-04-26 22:00:50|623.89|621.09|624.54|621.74|624.54|621.74|623.46|620.66|0
1651010460000|2022-04-26 22:01:00|626.49|623.69|625.74|622.94|626.49|623.69|625.74|622.94|0
1651010470000|2022-04-26 22:01:10|625.41|622.61|624.54|621.74|625.41|622.61|624.54|621.74|0
1651010480000|2022-04-26 22:01:20|624.32|621.52|624.11|621.31|624.32|621.52|624.11|621.31|0
1651010490000|2022-04-26 22:01:30|624.54|621.74|624.32|621.52|624.76|621.96|624.32|621.52|0
1651010500000|2022-04-26 22:01:40|624.76|621.96|624.97|622.17|624.97|622.17|624.76|621.96|0
1651010510000|2022-04-26 22:01:50|625.19|622.39|625.62|622.82|625.62|622.82|624.97|622.17|0
1651010520000|2022-04-26 22:02:00|625.84|623.04|625.41|622.61|625.84|623.04|625.41|622.61|0
1651010530000|2022-04-26 22:02:10|625.62|622.82|626.49|623.69|626.49|623.69|625.62|622.82|0
1651010540000|2022-04-26 22:02:20|626.71|623.91|626.93|624.13|626.93|624.13|626.71|623.91|0
1651010550000|2022-04-26 22:02:30|626.71|623.91|626.71|623.91|626.93|624.13|626.71|623.91|0
1651010560000|2022-04-26 22:02:40|626.93|624.13|627.14|624.34|627.14|624.34|626.71|623.91|0
1651010570000|2022-04-26 22:02:50|626.82|624.02|624.11|621.31|626.82|624.02|624.11|621.31|0
1651010580000|2022-04-26 22:03:00|624.32|621.52|624.76|621.96|624.76|621.96|624.11|621.31|0
1651010590000|2022-04-26 22:03:10|624.54|621.74|623.46|620.66|624.54|621.74|623.46|620.66|0
1651010600000|2022-04-26 22:03:20|623.57|620.77|623.46|620.66|623.67|620.87|623.46|620.66|0
1651010610000|2022-04-26 22:03:30|623.57|620.77|624.11|621.31|624.11|621.31|623.57|620.77|0
1651010620000|2022-04-26 22:03:40|624.32|621.52|624.11|621.31|624.32|621.52|624.11|621.31|0
1651010630000|2022-04-26 22:03:50|623.89|621.09|623.46|620.66|623.89|621.09|623.46|620.66|0
1651010640000|2022-04-26 22:04:00|623.89|621.09|623.46|620.66|623.89|621.09|623.46|620.66|0
1651010650000|2022-04-26 22:04:10|623.24|620.44|622.81|620.01|623.24|620.44|622.81|620.01|0
1651010660000|2022-04-26 22:04:20|622.59|619.79|621.94|619.14|622.59|619.79|621.41|618.61|0
1651010670000|2022-04-26 22:04:30|622.16|619.36|621.94|619.14|622.16|619.36|621.94|619.14|0
1651010680000|2022-04-26 22:04:40|622.59|619.79|622.16|619.36|622.59|619.79|622.16|619.36|0
1651010690000|2022-04-26 22:04:50|621.73|618.93|622.05|619.25|622.05|619.25|621.73|618.93|0
1651010700000|2022-04-26 22:05:00|621.94|619.14|621.51|618.71|621.94|619.14|621.51|618.71|0
1651010710000|2022-04-26 22:05:10|621.08|618.28|621.08|618.28|621.08|618.28|620.86|618.06|0
1651010720000|2022-04-26 22:05:20|620.86|618.06|620.86|618.06|621.08|618.28|620.86|618.06|0
1651010730000|2022-04-26 22:05:30|621.19|618.39|622.16|619.36|622.16|619.36|621.08|618.28|0
1651010740000|2022-04-26 22:05:40|621.94|619.14|621.72|618.92|621.94|619.14|621.72|618.92|0
1651010750000|2022-04-26 22:05:50|620.64|617.84|619.35|616.55|620.64|617.84|619.35|616.55|0
1651010760000|2022-04-26 22:06:00|619.78|616.98|618.91|616.11|619.78|616.98|618.91|616.11|0
1651010770000|2022-04-26 22:06:10|618.7|615.9|618.7|615.9|618.7|615.9|618.48|615.68|0
1651010780000|2022-04-26 22:06:20|618.48|615.68|616.97|614.17|618.48|615.68|616.97|614.17|0
1651010790000|2022-04-26 22:06:30|617.62|614.82|616.54|613.74|617.62|614.82|616.54|613.74|0
1651010800000|2022-04-26 22:06:40|616.76|613.96|616.54|613.74|616.76|613.96|616.54|613.74|0
1651010810000|2022-04-26 22:06:50|616.76|613.96|617.19|614.39|617.19|614.39|616.76|613.96|0
1651010820000|2022-04-26 22:07:00|616.65|613.85|616.01|613.21|616.76|613.96|615.79|612.99|0
1651010830000|2022-04-26 22:07:10|616.32|613.52|616.32|613.52|616.54|613.74|616.32|613.52|0
1651010840000|2022-04-26 22:07:20|616.54|613.74|617.19|614.39|617.19|614.39|616.54|613.74|0
1651010850000|2022-04-26 22:07:30|616.76|613.96|616.76|613.96|617.19|614.39|616.65|613.85|0
1651010860000|2022-04-26 22:07:40|616.22|613.42|616.11|613.31|616.22|613.42|616.11|613.31|0
1651010870000|2022-04-26 22:07:50|615.89|613.09|616.32|613.52|616.32|613.52|615.46|612.66|0
1651010880000|2022-04-26 22:08:00|616.22|613.42|615.89|613.09|616.32|613.52|615.89|613.09|0
1651010890000|2022-04-26 22:08:10|615.46|612.66|615.89|613.09|615.89|613.09|615.46|612.66|0
1651010900000|2022-04-26 22:08:20|615.68|612.88|615.57|612.77|615.79|612.99|615.57|612.77|0
1651010910000|2022-04-26 22:08:30|615.68|612.88|614.38|611.58|616.32|613.52|614.38|611.58|0
1651010920000|2022-04-26 22:08:40|614.17|611.37|614.17|611.37|614.6|611.8|614.17|611.37|0
1651010930000|2022-04-26 22:08:50|613.95|611.15|613.95|611.15|613.95|611.15|613.74|610.94|0
1651010940000|2022-04-26 22:09:00|613.74|610.94|613.52|610.72|613.95|611.15|613.31|610.51|0
1651010950000|2022-04-26 22:09:10|613.31|610.51|613.2|610.4|613.31|610.51|613.09|610.29|0
1651010960000|2022-04-26 22:09:20|613.09|610.29|612.45|609.65|613.09|610.29|612.23|609.43|0
1651010970000|2022-04-26 22:09:30|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1651010980000|2022-04-26 22:09:40|612.99|610.19|613.64|610.84|613.64|610.84|612.99|610.19|0
1651010990000|2022-04-26 22:09:50|613.74|610.94|614.5|611.7|614.6|611.8|613.74|610.94|0
1651011000000|2022-04-26 22:10:00|614.38|611.58|613.31|610.51|614.38|611.58|613.31|610.51|0
1651011010000|2022-04-26 22:10:10|612.66|609.86|612.02|609.22|612.66|609.86|612.02|609.22|0
1651011020000|2022-04-26 22:10:20|612.23|609.43|612.02|609.22|612.23|609.43|611.59|608.79|0
1651011030000|2022-04-26 22:10:30|612.13|609.33|612.13|609.33|612.13|609.33|611.8|609|0
1651011040000|2022-04-26 22:10:40|611.7|608.9|612.02|609.22|612.02|609.22|611.59|608.79|0
1651011050000|2022-04-26 22:10:50|612.23|609.43|612.23|609.43|612.23|609.43|611.59|608.79|0
1651011060000|2022-04-26 22:11:00|612.02|609.22|612.13|609.33|612.45|609.65|612.02|609.22|0
1651011070000|2022-04-26 22:11:10|612.02|609.22|613.09|610.29|613.09|610.29|612.02|609.22|0
1651011080000|2022-04-26 22:11:20|613.42|610.62|614.17|611.37|614.17|611.37|613.42|610.62|0
1651011090000|2022-04-26 22:11:30|613.52|610.72|613.74|610.94|613.85|611.05|613.52|610.72|0
1651011100000|2022-04-26 22:11:40|614.17|611.37|613.74|610.94|614.17|611.37|613.52|610.72|0
1651011110000|2022-04-26 22:11:50|613.52|610.72|613.95|611.15|613.95|611.15|613.52|610.72|0
1651011120000|2022-04-26 22:12:00|612.66|609.86|612.88|610.08|612.88|610.08|612.66|609.86|0
1651011130000|2022-04-26 22:12:10|613.09|610.29|614.07|611.27|614.07|611.27|613.09|610.29|0
1651011140000|2022-04-26 22:12:20|614.17|611.37|614.28|611.48|614.28|611.48|614.17|611.37|0
1651011150000|2022-04-26 22:12:30|614.6|611.8|614.6|611.8|614.81|612.01|614.6|611.8|0
1651011160000|2022-04-26 22:12:40|614.81|612.01|613.95|611.15|614.81|612.01|613.74|610.94|0
1651011170000|2022-04-26 22:12:50|613.74|610.94|611.27|608.47|613.74|610.94|611.27|608.47|0
1651011180000|2022-04-26 22:13:00|611.59|608.79|611.8|609|611.91|609.11|611.59|608.79|0
1651011190000|2022-04-26 22:13:10|611.37|608.57|611.8|609|612.34|609.54|611.37|608.57|0
1651011200000|2022-04-26 22:13:20|612.02|609.22|612.56|609.76|612.56|609.76|612.02|609.22|0
1651011210000|2022-04-26 22:13:30|612.02|609.22|612.02|609.22|612.13|609.33|612.02|609.22|0
1651011220000|2022-04-26 22:13:40|612.23|609.43|612.23|609.43|612.34|609.54|612.23|609.43|0
1651011230000|2022-04-26 22:13:50|611.8|609|611.8|609|612.02|609.22|611.8|609|0
1651011240000|2022-04-26 22:14:00|611.59|608.79|611.27|608.47|611.59|608.79|611.27|608.47|0
1651011250000|2022-04-26 22:14:10|611.59|608.79|612.66|609.86|612.66|609.86|611.59|608.79|0
1651011260000|2022-04-26 22:14:20|612.45|609.65|613.09|610.29|613.09|610.29|612.45|609.65|0
1651011270000|2022-04-26 22:14:30|613.2|610.4|612.99|610.19|613.2|610.4|612.99|610.19|0
1651011280000|2022-04-26 22:14:40|613.09|610.29|613.52|610.72|613.52|610.72|613.09|610.29|0
1651011290000|2022-04-26 22:14:50|613.63|610.83|613.52|610.72|613.63|610.83|613.31|610.51|0
1651011300000|2022-04-26 22:15:00|613.42|610.62|612.23|609.43|613.42|610.62|612.02|609.22|0
1651011310000|2022-04-26 22:15:10|612.45|609.65|612.56|609.76|612.56|609.76|612.45|609.65|0
1651011320000|2022-04-26 22:15:20|612.77|609.97|613.09|610.29|613.09|610.29|612.77|609.97|0
1651011330000|2022-04-26 22:15:30|613.2|610.4|613.42|610.62|613.42|610.62|613.2|610.4|0
1651011340000|2022-04-26 22:15:40|612.99|610.19|612.77|609.97|612.99|610.19|612.77|609.97|0
1651011350000|2022-04-26 22:15:50|612.56|609.76|612.66|609.86|612.66|609.86|612.45|609.65|0
1651011360000|2022-04-26 22:16:00|612.99|610.19|613.09|610.29|613.09|610.29|612.99|610.19|0
1651011370000|2022-04-26 22:16:10|613.31|610.51|613.09|610.29|613.31|610.51|613.09|610.29|0
1651011380000|2022-04-26 22:16:20|613.31|610.51|613.42|610.62|613.42|610.62|612.88|610.08|0
1651011390000|2022-04-26 22:16:30|613.52|610.72|612.56|609.76|613.74|610.94|612.56|609.76|0
1651011400000|2022-04-26 22:16:40|612.45|609.65|612.45|609.65|612.45|609.65|612.45|609.65|0
1651011410000|2022-04-26 22:16:50|612.66|609.86|612.56|609.76|612.66|609.86|612.45|609.65|0
1651011420000|2022-04-26 22:17:00|612.45|609.65|612.88|610.08|612.99|610.19|612.45|609.65|0
1651011430000|2022-04-26 22:17:10|612.66|609.86|612.88|610.08|612.88|610.08|612.66|609.86|0
1651011440000|2022-04-26 22:17:20|612.66|609.86|613.95|611.15|613.95|611.15|612.66|609.86|0
1651011450000|2022-04-26 22:17:30|613.52|610.72|613.85|611.05|613.85|611.05|613.52|610.72|0
1651011460000|2022-04-26 22:17:40|613.95|611.15|615.03|612.23|615.03|612.23|613.95|611.15|0
1651011470000|2022-04-26 22:17:50|615.24|612.44|614.93|612.13|615.24|612.44|614.93|612.13|0
1651011480000|2022-04-26 22:18:00|615.03|612.23|615.36|612.56|615.36|612.56|615.03|612.23|0
1651011490000|2022-04-26 22:18:10|615.24|612.44|616.22|613.42|616.22|613.42|615.24|612.44|0
1651011500000|2022-04-26 22:18:20|616.54|613.74|616.54|613.74|616.65|613.85|616.54|613.74|0
1651011510000|2022-04-26 22:18:30|616.43|613.63|616.54|613.74|616.54|613.74|616.11|613.31|0
1651011520000|2022-04-26 22:18:40|616.75|613.95|617.62|614.82|617.62|614.82|616.75|613.95|0
1651011530000|2022-04-26 22:18:50|618.26|615.46|617.83|615.03|618.26|615.46|617.83|615.03|0
1651011540000|2022-04-26 22:19:00|617.62|614.82|616.97|614.17|617.62|614.82|616.97|614.17|0
1651011550000|2022-04-26 22:19:10|616.75|613.95|615.67|612.87|616.75|613.95|615.67|612.87|0
1651011560000|2022-04-26 22:19:20|615.46|612.66|615.24|612.44|615.57|612.77|615.24|612.44|0
1651011570000|2022-04-26 22:19:30|615.03|612.23|615.03|612.23|615.03|612.23|614.6|611.8|0
1651011580000|2022-04-26 22:19:40|615.36|612.56|616.43|613.63|617.18|614.38|615.36|612.56|0
1651011590000|2022-04-26 22:19:50|616.11|613.31|615.79|612.99|616.11|613.31|615.79|612.99|0
1651011600000|2022-04-26 22:20:00|615.67|612.87|614.6|611.8|615.67|612.87|614.6|611.8|0
1651011610000|2022-04-26 22:20:10|614.71|611.91|614.81|612.01|614.81|612.01|614.71|611.91|0
1651011620000|2022-04-26 22:20:20|614.92|612.12|615.03|612.23|615.14|612.34|614.92|612.12|0
1651011630000|2022-04-26 22:20:30|614.92|612.12|614.81|612.01|614.92|612.12|614.81|612.01|0
1651011640000|2022-04-26 22:20:40|615.03|612.23|614.81|612.01|615.03|612.23|614.6|611.8|0
1651011650000|2022-04-26 22:20:50|614.38|611.58|614.81|612.01|614.81|612.01|613.95|611.15|0
1651011660000|2022-04-26 22:21:00|615.03|612.23|613.31|610.51|615.03|612.23|613.31|610.51|0
1651011670000|2022-04-26 22:21:10|613.09|610.29|614.17|611.37|614.38|611.58|613.09|610.29|0
1651011680000|2022-04-26 22:21:20|613.95|611.15|613.3|610.5|614.17|611.37|613.3|610.5|0
1651011690000|2022-04-26 22:21:30|612.87|610.07|613.52|610.72|613.52|610.72|612.87|610.07|0
1651011700000|2022-04-26 22:21:40|613.3|610.5|613.74|610.94|613.74|610.94|613.09|610.29|0
1651011710000|2022-04-26 22:21:50|614.17|611.37|613.85|611.05|614.17|611.37|613.85|611.05|0
1651011720000|2022-04-26 22:22:00|613.95|611.15|613.85|611.05|613.95|611.15|613.85|611.05|0
1651011730000|2022-04-26 22:22:10|613.74|610.94|613.2|610.4|613.74|610.94|613.2|610.4|0
1651011740000|2022-04-26 22:22:20|613.3|610.5|612.66|609.86|613.3|610.5|612.66|609.86|0
1651011750000|2022-04-26 22:22:30|612.77|609.97|612.66|609.86|612.77|609.97|612.44|609.64|0
1651011760000|2022-04-26 22:22:40|612.44|609.64|611.91|609.11|612.44|609.64|611.91|609.11|0
1651011770000|2022-04-26 22:22:50|611.8|609|612.01|609.21|612.23|609.43|611.8|609|0
1651011780000|2022-04-26 22:23:00|611.8|609|611.37|608.57|611.8|609|611.37|608.57|0
1651011790000|2022-04-26 22:23:10|611.58|608.78|611.58|608.78|611.58|608.78|611.37|608.57|0
1651011800000|2022-04-26 22:23:20|611.37|608.57|611.15|608.35|611.37|608.57|611.15|608.35|0
1651011810000|2022-04-26 22:23:30|611.05|608.25|611.05|608.25|611.05|608.25|610.94|608.14|0
1651011820000|2022-04-26 22:23:40|611.48|608.68|610.94|608.14|611.8|609|610.94|608.14|0
1651011830000|2022-04-26 22:23:50|610.84|608.04|610.84|608.04|610.84|608.04|610.72|607.92|0
1651011840000|2022-04-26 22:24:00|610.72|607.92|610.62|607.82|610.94|608.14|610.62|607.82|0
1651011850000|2022-04-26 22:24:10|610.51|607.71|610.72|607.92|610.72|607.92|610.51|607.71|0
1651011860000|2022-04-26 22:24:20|610.51|607.71|610.62|607.82|610.62|607.82|610.51|607.71|0
1651011870000|2022-04-26 22:24:30|610.72|607.92|610.72|607.92|610.72|607.92|610.72|607.92|0
1651011880000|2022-04-26 22:24:40|610.62|607.82|610.72|607.92|610.72|607.92|610.62|607.82|0
1651011890000|2022-04-26 22:24:50|610.51|607.71|610.08|607.28|610.51|607.71|610.08|607.28|0
1651011900000|2022-04-26 22:25:00|609.76|606.96|610.51|607.71|610.62|607.82|609.76|606.96|0
1651011910000|2022-04-26 22:25:10|610.29|607.49|610.51|607.71|610.51|607.71|610.29|607.49|0
1651011920000|2022-04-26 22:25:20|610.41|607.61|610.41|607.61|610.41|607.61|610.29|607.49|0
1651011930000|2022-04-26 22:25:30|610.08|607.28|610.94|608.14|610.94|608.14|610.08|607.28|0
1651011940000|2022-04-26 22:25:40|610.72|607.92|610.51|607.71|610.72|607.92|610.29|607.49|0
1651011950000|2022-04-26 22:25:50|610.72|607.92|610.72|607.92|610.72|607.92|610.62|607.82|0
1651011960000|2022-04-26 22:26:00|610.51|607.71|610.72|607.92|610.72|607.92|610.51|607.71|0
1651011970000|2022-04-26 22:26:10|610.51|607.71|610.08|607.28|610.62|607.82|610.08|607.28|0
1651011980000|2022-04-26 22:26:20|610.29|607.49|610.29|607.49|610.41|607.61|610.29|607.49|0
1651011990000|2022-04-26 22:26:30|610.08|607.28|610.08|607.28|610.19|607.39|610.08|607.28|0
1651012000000|2022-04-26 22:26:40|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1651012010000|2022-04-26 22:26:50|608.9|606.1|609.12|606.32|609.12|606.32|608.9|606.1|0
1651012020000|2022-04-26 22:27:00|609.22|606.42|608.79|605.99|609.22|606.42|608.79|605.99|0
1651012030000|2022-04-26 22:27:10|609|606.2|608.79|605.99|609.22|606.42|608.79|605.99|0
1651012040000|2022-04-26 22:27:20|608.9|606.1|607.5|604.7|608.9|606.1|607.5|604.7|0
1651012050000|2022-04-26 22:27:30|607.19|604.39|606.43|603.63|607.19|604.39|606.43|603.63|0
1651012060000|2022-04-26 22:27:40|606.65|603.85|606.65|603.85|606.65|603.85|606.43|603.63|0
1651012070000|2022-04-26 22:27:50|606.76|603.96|606.43|603.63|606.76|603.96|606.43|603.63|0
1651012080000|2022-04-26 22:28:00|606.65|603.85|606.43|603.63|606.86|604.06|606.43|603.63|0
1651012090000|2022-04-26 22:28:10|606.65|603.85|606.22|603.42|606.65|603.85|606.22|603.42|0
1651012100000|2022-04-26 22:28:20|606.43|603.63|606.33|603.53|606.43|603.63|606.33|603.53|0
1651012110000|2022-04-26 22:28:30|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1651012120000|2022-04-26 22:28:40|606.65|603.85|606.43|603.63|606.65|603.85|606.22|603.42|0
1651012130000|2022-04-26 22:28:50|607.07|604.27|606.64|603.84|607.07|604.27|606.54|603.74|0
1651012140000|2022-04-26 22:29:00|606.76|603.96|606.33|603.53|606.86|604.06|606.33|603.53|0
1651012150000|2022-04-26 22:29:10|606.64|603.84|606.64|603.84|606.86|604.06|606.64|603.84|0
1651012160000|2022-04-26 22:29:20|606.54|603.74|605.79|602.99|606.54|603.74|605.79|602.99|0
1651012170000|2022-04-26 22:29:30|605.57|602.77|604.61|601.81|605.57|602.77|604.61|601.81|0
1651012180000|2022-04-26 22:29:40|604.19|601.39|604.4|601.6|604.4|601.6|604.08|601.28|0
1651012190000|2022-04-26 22:29:50|604.61|601.81|604.72|601.92|604.72|601.92|604.5|601.7|0
1651012200000|2022-04-26 22:30:00|604.61|601.81|604.61|601.81|604.72|601.92|604.61|601.81|0
1651012210000|2022-04-26 22:30:10|604.72|601.92|603.65|600.85|604.93|602.13|603.65|600.85|0
1651012220000|2022-04-26 22:30:20|603.43|600.63|603.43|600.63|603.86|601.06|603.43|600.63|0
1651012230000|2022-04-26 22:30:30|603.01|600.21|604.07|601.27|604.07|601.27|603.01|600.21|0
1651012240000|2022-04-26 22:30:40|604.29|601.49|604.5|601.7|604.61|601.81|604.29|601.49|0
1651012250000|2022-04-26 22:30:50|604.29|601.49|603.86|601.06|604.29|601.49|603.86|601.06|0
1651012260000|2022-04-26 22:31:00|603.76|600.96|603.86|601.06|603.86|601.06|603.65|600.85|0
1651012270000|2022-04-26 22:31:10|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1651012280000|2022-04-26 22:31:20|603.65|600.85|603.86|601.06|603.86|601.06|603.65|600.85|0
1651012290000|2022-04-26 22:31:30|603.65|600.85|604.07|601.27|604.07|601.27|603.43|600.63|0
1651012300000|2022-04-26 22:31:40|604.29|601.49|604.5|601.7|604.5|601.7|604.29|601.49|0
1651012310000|2022-04-26 22:31:50|604.29|601.49|604.72|601.92|604.72|601.92|604.29|601.49|0
1651012320000|2022-04-26 22:32:00|604.93|602.13|605.04|602.24|605.57|602.77|604.93|602.13|0
1651012330000|2022-04-26 22:32:10|605.14|602.34|605.36|602.56|605.36|602.56|605.14|602.34|0
1651012340000|2022-04-26 22:32:20|605.26|602.46|605.79|602.99|605.79|602.99|605.26|602.46|0
1651012350000|2022-04-26 22:32:30|605.68|602.88|605.79|602.99|605.9|603.1|605.68|602.88|0
1651012360000|2022-04-26 22:32:40|605.68|602.88|605.57|602.77|605.79|602.99|605.57|602.77|0
1651012370000|2022-04-26 22:32:50|605.36|602.56|605.57|602.77|605.57|602.77|605.36|602.56|0
1651012380000|2022-04-26 22:33:00|605.79|602.99|606.22|603.42|606.22|603.42|605.79|602.99|0
1651012390000|2022-04-26 22:33:10|606|603.2|606.22|603.42|606.22|603.42|606|603.2|0
1651012400000|2022-04-26 22:33:20|606.43|603.63|606.76|603.96|606.76|603.96|606.43|603.63|0
1651012410000|2022-04-26 22:33:30|606.64|603.84|606.86|604.06|606.86|604.06|606.64|603.84|0
1651012420000|2022-04-26 22:33:40|606.76|603.96|606.64|603.84|606.76|603.96|606.64|603.84|0
1651012430000|2022-04-26 22:33:50|606.43|603.63|606.64|603.84|606.64|603.84|606.43|603.63|0
1651012440000|2022-04-26 22:34:00|606.76|603.96|606.76|603.96|606.76|603.96|606.76|603.96|0
1651012450000|2022-04-26 22:34:10|606.64|603.84|606.21|603.41|606.64|603.84|606.21|603.41|0
1651012460000|2022-04-26 22:34:20|605.79|602.99|606|603.2|606|603.2|605.79|602.99|0
1651012470000|2022-04-26 22:34:30|606.43|603.63|606.64|603.84|606.64|603.84|606.43|603.63|0
1651012480000|2022-04-26 22:34:40|606.43|603.63|607.07|604.27|607.07|604.27|606.43|603.63|0
1651012490000|2022-04-26 22:34:50|607.18|604.38|607.07|604.27|607.29|604.49|607.07|604.27|0
1651012500000|2022-04-26 22:35:00|606.86|604.06|606.64|603.84|606.86|604.06|606.64|603.84|0
1651012510000|2022-04-26 22:35:10|606.21|603.41|606.21|603.41|606.21|603.41|606|603.2|0
1651012520000|2022-04-26 22:35:20|606.43|603.63|606.97|604.17|606.97|604.17|606.43|603.63|0
1651012530000|2022-04-26 22:35:30|607.29|604.49|607.5|604.7|607.5|604.7|607.29|604.49|0
1651012540000|2022-04-26 22:35:40|607.61|604.81|607.5|604.7|607.61|604.81|607.5|604.7|0
1651012550000|2022-04-26 22:35:50|607.83|605.03|608.79|605.99|608.79|605.99|607.83|605.03|0
1651012560000|2022-04-26 22:36:00|608.57|605.77|608.14|605.34|608.57|605.77|608.14|605.34|0
1651012570000|2022-04-26 22:36:10|608.36|605.56|608.47|605.67|608.47|605.67|608.36|605.56|0
1651012580000|2022-04-26 22:36:20|608.36|605.56|608.79|605.99|608.79|605.99|608.36|605.56|0
1651012590000|2022-04-26 22:36:30|608.9|606.1|609|606.2|609.22|606.42|608.9|606.1|0
1651012600000|2022-04-26 22:36:40|610.08|607.28|609.86|607.06|610.29|607.49|609.86|607.06|0
1651012610000|2022-04-26 22:36:50|610.08|607.28|610.08|607.28|610.08|607.28|610.08|607.28|0
1651012620000|2022-04-26 22:37:00|609.86|607.06|608.57|605.77|609.86|607.06|608.36|605.56|0
1651012630000|2022-04-26 22:37:10|609|606.2|608.36|605.56|609|606.2|608.36|605.56|0
1651012640000|2022-04-26 22:37:20|608.14|605.34|608.26|605.46|608.26|605.46|608.14|605.34|0
1651012650000|2022-04-26 22:37:30|608.47|605.67|607.61|604.81|608.47|605.67|607.61|604.81|0
1651012660000|2022-04-26 22:37:40|607.5|604.7|607.5|604.7|607.5|604.7|607.29|604.49|0
1651012670000|2022-04-26 22:37:50|607.71|604.91|607.71|604.91|607.71|604.91|607.61|604.81|0
1651012680000|2022-04-26 22:38:00|607.5|604.7|607.29|604.49|607.5|604.7|607.29|604.49|0
1651012690000|2022-04-26 22:38:10|607.07|604.27|607.07|604.27|607.29|604.49|607.07|604.27|0
1651012700000|2022-04-26 22:38:20|607.29|604.49|607.83|605.03|607.83|605.03|607.29|604.49|0
1651012710000|2022-04-26 22:38:30|607.71|604.91|607.83|605.03|607.83|605.03|607.71|604.91|0
1651012720000|2022-04-26 22:38:40|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1651012730000|2022-04-26 22:38:50|607.83|605.03|608.14|605.34|608.14|605.34|607.83|605.03|0
1651012740000|2022-04-26 22:39:00|608.25|605.45|608.36|605.56|608.36|605.56|608.25|605.45|0
1651012750000|2022-04-26 22:39:10|608.57|605.77|608.36|605.56|608.57|605.77|608.36|605.56|0
1651012760000|2022-04-26 22:39:20|607.93|605.13|607.93|605.13|608.14|605.34|607.93|605.13|0
1651012770000|2022-04-26 22:39:30|609|606.2|609.76|606.96|609.76|606.96|609|606.2|0
1651012780000|2022-04-26 22:39:40|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651012790000|2022-04-26 22:39:50|610.08|607.28|610.29|607.49|610.5|607.7|610.08|607.28|0
1651012800000|2022-04-26 22:40:00|610.19|607.39|610.29|607.49|610.5|607.7|609.97|607.17|0
1651012810000|2022-04-26 22:40:10|610.07|607.27|610.29|607.49|610.29|607.49|609.97|607.17|0
1651012820000|2022-04-26 22:40:20|610.5|607.7|610.29|607.49|610.5|607.7|610.19|607.39|0
1651012830000|2022-04-26 22:40:30|610.5|607.7|610.5|607.7|610.5|607.7|610.5|607.7|0
1651012840000|2022-04-26 22:40:40|610.62|607.82|610.29|607.49|610.72|607.92|610.29|607.49|0
1651012850000|2022-04-26 22:40:50|610.07|607.27|609.86|607.06|610.07|607.27|609.86|607.06|0
1651012860000|2022-04-26 22:41:00|610.29|607.49|610.29|607.49|610.29|607.49|610.29|607.49|0
1651012870000|2022-04-26 22:41:10|610.19|607.39|610.19|607.39|610.19|607.39|610.07|607.27|0
1651012880000|2022-04-26 22:41:20|610.29|607.49|610.5|607.7|610.72|607.92|610.29|607.49|0
1651012890000|2022-04-26 22:41:30|610.29|607.49|610.19|607.39|610.29|607.49|610.07|607.27|0
1651012900000|2022-04-26 22:41:40|610.07|607.27|609.76|606.96|610.07|607.27|609.76|606.96|0
1651012910000|2022-04-26 22:41:50|609.43|606.63|610.07|607.27|610.07|607.27|609.43|606.63|0
1651012920000|2022-04-26 22:42:00|609.76|606.96|609.86|607.06|609.86|607.06|609.76|606.96|0
1651012930000|2022-04-26 22:42:10|609.97|607.17|609.97|607.17|609.97|607.17|609.97|607.17|0
1651012940000|2022-04-26 22:42:20|609.86|607.06|609.86|607.06|609.86|607.06|609.76|606.96|0
1651012950000|2022-04-26 22:42:30|609.76|606.96|609.54|606.74|609.76|606.96|609.54|606.74|0
1651012960000|2022-04-26 22:42:40|609.64|606.84|610.07|607.27|610.07|607.27|609.64|606.84|0
1651012970000|2022-04-26 22:42:50|610.19|607.39|610.19|607.39|610.19|607.39|610.19|607.39|0
1651012980000|2022-04-26 22:43:00|610.07|607.27|610.5|607.7|610.5|607.7|610.07|607.27|0
1651012990000|2022-04-26 22:43:10|610.62|607.82|610.72|607.92|610.72|607.92|610.62|607.82|0
1651013000000|2022-04-26 22:43:20|610.83|608.03|610.93|608.13|610.93|608.13|610.83|608.03|0
1651013010000|2022-04-26 22:43:30|610.83|608.03|611.15|608.35|611.15|608.35|610.72|607.92|0
1651013020000|2022-04-26 22:43:40|610.93|608.13|611.15|608.35|611.15|608.35|610.93|608.13|0
1651013030000|2022-04-26 22:43:50|611.05|608.25|611.15|608.35|611.15|608.35|611.05|608.25|0
1651013040000|2022-04-26 22:44:00|611.26|608.46|611.15|608.35|611.36|608.56|611.15|608.35|0
1651013060000|2022-04-26 22:44:20|612.44|609.64|612.65|609.85|612.87|610.07|612.44|609.64|0
1651013070000|2022-04-26 22:44:30|612.44|609.64|613.63|610.83|613.63|610.83|612.44|609.64|0
1651013080000|2022-04-26 22:44:40|613.94|611.14|614.16|611.36|614.16|611.36|613.94|611.14|0
1651013090000|2022-04-26 22:44:50|613.94|611.14|613.94|611.14|613.94|611.14|613.73|610.93|0
1651013100000|2022-04-26 22:45:00|613.73|610.93|613.51|610.71|613.73|610.93|613.3|610.5|0
1651013110000|2022-04-26 22:45:10|613.3|610.5|613.3|610.5|613.3|610.5|613.2|610.4|0
1651013120000|2022-04-26 22:45:20|613.2|610.4|612.98|610.18|613.2|610.4|612.98|610.18|0
1651013130000|2022-04-26 22:45:30|613.2|610.4|613.73|610.93|613.73|610.93|613.2|610.4|0
1651013140000|2022-04-26 22:45:40|613.51|610.71|613.84|611.04|613.84|611.04|613.51|610.71|0
1651013150000|2022-04-26 22:45:50|614.16|611.36|613.94|611.14|614.16|611.36|613.94|611.14|0
1651013160000|2022-04-26 22:46:00|613.73|610.93|613.51|610.71|613.73|610.93|613.51|610.71|0
1651013170000|2022-04-26 22:46:10|613.94|611.14|613.94|611.14|613.94|611.14|613.84|611.04|0
1651013180000|2022-04-26 22:46:20|613.84|611.04|613.73|610.93|613.84|611.04|613.73|610.93|0
1651013190000|2022-04-26 22:46:30|613.94|611.14|613.94|611.14|614.06|611.26|613.94|611.14|0
1651013200000|2022-04-26 22:46:40|613.84|611.04|613.94|611.14|613.94|611.14|613.84|611.04|0
1651013210000|2022-04-26 22:46:50|613.84|611.04|613.73|610.93|613.84|611.04|613.73|610.93|0
1651013220000|2022-04-26 22:47:00|613.94|611.14|614.37|611.57|614.37|611.57|613.94|611.14|0
1651013230000|2022-04-26 22:47:10|614.49|611.69|614.59|611.79|614.59|611.79|614.49|611.69|0
1651013240000|2022-04-26 22:47:20|614.49|611.69|614.59|611.79|614.59|611.79|614.49|611.69|0
1651013250000|2022-04-26 22:47:30|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1651013260000|2022-04-26 22:47:40|614.59|611.79|613.73|610.93|614.59|611.79|613.73|610.93|0
1651013270000|2022-04-26 22:47:50|612.87|610.07|612.44|609.64|613.08|610.28|612.44|609.64|0
1651013280000|2022-04-26 22:48:00|612.22|609.42|612.65|609.85|612.65|609.85|612.22|609.42|0
1651013290000|2022-04-26 22:48:10|612.76|609.96|613.08|610.28|613.08|610.28|612.76|609.96|0
1651013300000|2022-04-26 22:48:20|613.3|610.5|612.87|610.07|613.3|610.5|612.87|610.07|0
1651013310000|2022-04-26 22:48:30|612.76|609.96|612.98|610.18|613.08|610.28|612.76|609.96|0
1651013320000|2022-04-26 22:48:40|613.08|610.28|613.08|610.28|613.08|610.28|613.08|610.28|0
1651013330000|2022-04-26 22:48:50|612.87|610.07|613.08|610.28|613.08|610.28|612.87|610.07|0
1651013340000|2022-04-26 22:49:00|613.19|610.39|613.41|610.61|613.41|610.61|613.19|610.39|0
1651013350000|2022-04-26 22:49:10|614.16|611.36|613.73|610.93|614.16|611.36|613.73|610.93|0
1651013360000|2022-04-26 22:49:20|613.51|610.71|613.3|610.5|613.51|610.71|613.3|610.5|0
1651013370000|2022-04-26 22:49:30|613.08|610.28|613.08|610.28|613.08|610.28|613.08|610.28|0
1651013380000|2022-04-26 22:49:40|612.98|610.18|613.3|610.5|613.3|610.5|612.98|610.18|0
1651013390000|2022-04-26 22:49:50|613.08|610.28|613.3|610.5|613.3|610.5|613.08|610.28|0
1651013400000|2022-04-26 22:50:00|613.51|610.71|613.73|610.93|613.73|610.93|613.51|610.71|0
1651013410000|2022-04-26 22:50:10|613.3|610.5|613.08|610.28|613.3|610.5|613.08|610.28|0
1651013420000|2022-04-26 22:50:20|613.3|610.5|612.98|610.18|613.3|610.5|612.98|610.18|0
1651013430000|2022-04-26 22:50:30|612.76|609.96|612.44|609.64|612.87|610.07|612.44|609.64|0
1651013440000|2022-04-26 22:50:40|612.22|609.42|612.44|609.64|612.44|609.64|612.22|609.42|0
1651013450000|2022-04-26 22:50:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1651013460000|2022-04-26 22:51:00|612.44|609.64|611.58|608.78|612.44|609.64|611.58|608.78|0
1651013470000|2022-04-26 22:51:10|611.36|608.56|610.93|608.13|611.36|608.56|610.93|608.13|0
1651013480000|2022-04-26 22:51:20|611.15|608.35|611.26|608.46|611.26|608.46|611.15|608.35|0
1651013490000|2022-04-26 22:51:30|611.47|608.67|611.36|608.56|611.58|608.78|611.36|608.56|0
1651013500000|2022-04-26 22:51:40|611.26|608.46|611.15|608.35|611.26|608.46|611.15|608.35|0
1651013510000|2022-04-26 22:51:50|610.93|608.13|611.15|608.35|611.15|608.35|610.93|608.13|0
1651013520000|2022-04-26 22:52:00|610.72|607.92|610.5|607.7|610.72|607.92|610.4|607.6|0
1651013530000|2022-04-26 22:52:10|610.29|607.49|609.86|607.06|610.29|607.49|609.86|607.06|0
1651013540000|2022-04-26 22:52:20|609.64|606.84|609.97|607.17|609.97|607.17|609.64|606.84|0
1651013550000|2022-04-26 22:52:30|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651013560000|2022-04-26 22:52:40|609.97|607.17|610.18|607.38|610.18|607.38|609.97|607.17|0
1651013570000|2022-04-26 22:52:50|610.29|607.49|610.29|607.49|610.5|607.7|610.29|607.49|0
1651013580000|2022-04-26 22:53:00|610.07|607.27|609.75|606.95|610.07|607.27|609.75|606.95|0
1651013590000|2022-04-26 22:53:10|610.07|607.27|610.18|607.38|610.29|607.49|610.07|607.27|0
1651013600000|2022-04-26 22:53:20|610.29|607.49|610.72|607.92|610.72|607.92|610.29|607.49|0
1651013610000|2022-04-26 22:53:30|610.5|607.7|610.72|607.92|610.72|607.92|610.5|607.7|0
1651013620000|2022-04-26 22:53:40|610.29|607.49|610.4|607.6|610.4|607.6|610.29|607.49|0
1651013630000|2022-04-26 22:53:50|610.18|607.38|609.64|606.84|610.18|607.38|609.64|606.84|0
1651013640000|2022-04-26 22:54:00|609.86|607.06|609.54|606.74|609.86|607.06|609.54|606.74|0
1651013650000|2022-04-26 22:54:10|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1651013660000|2022-04-26 22:54:20|609.54|606.74|609.64|606.84|609.64|606.84|609.54|606.74|0
1651013670000|2022-04-26 22:54:30|609.75|606.95|610.07|607.27|610.07|607.27|609.75|606.95|0
1651013680000|2022-04-26 22:54:40|610.18|607.38|610.07|607.27|610.18|607.38|610.07|607.27|0
1651013690000|2022-04-26 22:54:50|610.29|607.49|610.29|607.49|610.29|607.49|610.29|607.49|0
1651013700000|2022-04-26 22:55:00|610.07|607.27|610.29|607.49|610.29|607.49|610.07|607.27|0
1651013710000|2022-04-26 22:55:10|609.86|607.06|609.97|607.17|609.97|607.17|609.75|606.95|0
1651013720000|2022-04-26 22:55:20|609.86|607.06|609.86|607.06|609.97|607.17|609.75|606.95|0
1651013730000|2022-04-26 22:55:30|610.07|607.27|610.4|607.6|610.5|607.7|610.07|607.27|0
1651013740000|2022-04-26 22:55:40|610.72|607.92|610.72|607.92|611.04|608.24|610.61|607.81|0
1651013750000|2022-04-26 22:55:50|610.93|608.13|611.58|608.78|611.79|608.99|610.93|608.13|0
1651013760000|2022-04-26 22:56:00|611.79|608.99|612.22|609.42|612.22|609.42|611.79|608.99|0
1651013770000|2022-04-26 22:56:10|612.33|609.53|612.22|609.42|612.44|609.64|612.22|609.42|0
1651013780000|2022-04-26 22:56:20|612.44|609.64|612.33|609.53|612.44|609.64|612.22|609.42|0
1651013790000|2022-04-26 22:56:30|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1651013800000|2022-04-26 22:56:40|612.33|609.53|612.33|609.53|612.44|609.64|612.01|609.21|0
1651013810000|2022-04-26 22:56:50|612.44|609.64|612.44|609.64|612.65|609.85|612.44|609.64|0
1651013820000|2022-04-26 22:57:00|613.19|610.39|612.87|610.07|613.3|610.5|612.87|610.07|0
1651013830000|2022-04-26 22:57:10|613.08|610.28|612.76|609.96|613.08|610.28|612.76|609.96|0
1651013840000|2022-04-26 22:57:20|612.87|610.07|612.87|610.07|613.08|610.28|612.76|609.96|0
1651013850000|2022-04-26 22:57:30|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1651013860000|2022-04-26 22:57:40|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1651013870000|2022-04-26 22:57:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1651013880000|2022-04-26 22:58:00|612.87|610.07|611.79|608.99|612.87|610.07|611.79|608.99|0
1651013890000|2022-04-26 22:58:10|611.57|608.77|611.57|608.77|611.79|608.99|611.57|608.77|0
1651013900000|2022-04-26 22:58:20|611.47|608.67|611.57|608.77|611.57|608.77|611.36|608.56|0
1651013910000|2022-04-26 22:58:30|611.47|608.67|611.57|608.77|611.57|608.77|611.47|608.67|0
1651013920000|2022-04-26 22:58:40|611.36|608.56|611.57|608.77|611.57|608.77|611.36|608.56|0
1651013940000|2022-04-26 22:59:00|611.69|608.89|612|609.2|612|609.2|611.69|608.89|0
1651013950000|2022-04-26 22:59:10|611.79|608.99|611.79|608.99|612|609.2|611.79|608.99|0
1651013960000|2022-04-26 22:59:20|612.12|609.32|612.98|610.18|612.98|610.18|612.12|609.32|0
1651013970000|2022-04-26 22:59:30|612.86|610.06|612.65|609.85|612.86|610.06|612.65|609.85|0
1651013980000|2022-04-26 22:59:40|612.76|609.96|612.98|610.18|612.98|610.18|612.76|609.96|0
1651013990000|2022-04-26 22:59:50|612.86|610.06|612.76|609.96|612.86|610.06|612.76|609.96|0
1651014000000|2022-04-26 23:00:00|612.65|609.85|612|609.2|612.65|609.85|612|609.2|0
1651014010000|2022-04-26 23:00:10|612.22|609.42|611.9|609.1|612.43|609.63|611.9|609.1|0
1651014020000|2022-04-26 23:00:20|612|609.2|612.76|609.96|612.76|609.96|612|609.2|0
1651014030000|2022-04-26 23:00:30|612.65|609.85|612.33|609.53|612.65|609.85|612.33|609.53|0
1651014040000|2022-04-26 23:00:40|612.12|609.32|612|609.2|612.12|609.32|612|609.2|0
1651014050000|2022-04-26 23:00:50|611.79|608.99|611.9|609.1|612.22|609.42|611.79|608.99|0
1651014060000|2022-04-26 23:01:00|612|609.2|611.9|609.1|612|609.2|611.9|609.1|0
1651014070000|2022-04-26 23:01:10|612|609.2|611.57|608.77|612|609.2|611.57|608.77|0
1651014080000|2022-04-26 23:01:20|611.79|608.99|611.57|608.77|611.79|608.99|611.57|608.77|0
1651014090000|2022-04-26 23:01:30|611.79|608.99|611.69|608.89|611.79|608.99|611.69|608.89|0
1651014100000|2022-04-26 23:01:40|611.57|608.77|612|609.2|612|609.2|611.57|608.77|0
1651014110000|2022-04-26 23:01:50|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1651014120000|2022-04-26 23:02:00|612.43|609.63|612.12|609.32|612.43|609.63|612.12|609.32|0
1651014130000|2022-04-26 23:02:10|612.22|609.42|612|609.2|612.22|609.42|611.79|608.99|0
1651014140000|2022-04-26 23:02:20|612.12|609.32|612.12|609.32|612.12|609.32|612|609.2|0
1651014150000|2022-04-26 23:02:30|612.43|609.63|612.12|609.32|612.65|609.85|612.12|609.32|0
1651014160000|2022-04-26 23:02:40|612|609.2|612|609.2|612.43|609.63|612|609.2|0
1651014170000|2022-04-26 23:02:50|611.79|608.99|611.57|608.77|611.79|608.99|611.57|608.77|0
1651014180000|2022-04-26 23:03:00|611.47|608.67|611.47|608.67|611.57|608.77|611.47|608.67|0
1651014190000|2022-04-26 23:03:10|611.36|608.56|611.14|608.34|611.36|608.56|611.14|608.34|0
1651014200000|2022-04-26 23:03:20|610.93|608.13|610.93|608.13|611.14|608.34|610.93|608.13|0
1651014210000|2022-04-26 23:03:30|610.71|607.91|610.83|608.03|610.83|608.03|610.71|607.91|0
1651014220000|2022-04-26 23:03:40|610.93|608.13|611.04|608.24|611.14|608.34|610.93|608.13|0
1651014230000|2022-04-26 23:03:50|610.93|608.13|611.25|608.45|611.25|608.45|610.93|608.13|0
1651014240000|2022-04-26 23:04:00|611.14|608.34|611.14|608.34|611.14|608.34|611.04|608.24|0
1651014250000|2022-04-26 23:04:10|611.25|608.45|611.04|608.24|611.25|608.45|611.04|608.24|0
1651014260000|2022-04-26 23:04:20|611.14|608.34|611.25|608.45|611.25|608.45|611.14|608.34|0
1651014270000|2022-04-26 23:04:30|611.04|608.24|610.82|608.02|611.04|608.24|610.82|608.02|0
1651014280000|2022-04-26 23:04:40|610.71|607.91|611.14|608.34|611.14|608.34|610.71|607.91|0
1651014300000|2022-04-26 23:05:00|611.57|608.77|611.57|608.77|611.57|608.77|611.57|608.77|0
1651014310000|2022-04-26 23:05:10|611.47|608.67|610.71|607.91|611.47|608.67|610.71|607.91|0
1651014320000|2022-04-26 23:05:20|610.61|607.81|610.5|607.7|610.61|607.81|610.5|607.7|0
1651014330000|2022-04-26 23:05:30|609.85|607.05|609.64|606.84|609.85|607.05|609.64|606.84|0
1651014340000|2022-04-26 23:05:40|609.42|606.62|609.21|606.41|609.64|606.84|609.21|606.41|0
1651014350000|2022-04-26 23:05:50|609.11|606.31|609.21|606.41|609.21|606.41|608.99|606.19|0
1651014360000|2022-04-26 23:06:00|609.11|606.31|608.99|606.19|609.11|606.31|608.78|605.98|0
1651014370000|2022-04-26 23:06:10|608.89|606.09|609.21|606.41|609.21|606.41|608.89|606.09|0
1651014380000|2022-04-26 23:06:20|608.78|605.98|609.21|606.41|609.21|606.41|608.78|605.98|0
1651014390000|2022-04-26 23:06:30|609.11|606.31|609.11|606.31|609.11|606.31|608.99|606.19|0
1651014400000|2022-04-26 23:06:40|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1651014410000|2022-04-26 23:06:50|609.64|606.84|609.54|606.74|609.64|606.84|609.54|606.74|0
1651014420000|2022-04-26 23:07:00|609.64|606.84|609.96|607.16|609.96|607.16|609.54|606.74|0
1651014430000|2022-04-26 23:07:10|609.85|607.05|609.54|606.74|609.85|607.05|609.54|606.74|0
1651014440000|2022-04-26 23:07:20|609.64|606.84|609.85|607.05|609.85|607.05|609.64|606.84|0
1651014450000|2022-04-26 23:07:30|609.64|606.84|609.54|606.74|609.64|606.84|609.42|606.62|0
1651014460000|2022-04-26 23:07:40|609.42|606.62|609.32|606.52|609.42|606.62|609.32|606.52|0
1651014470000|2022-04-26 23:07:50|609.42|606.62|609.21|606.41|609.42|606.62|609.21|606.41|0
1651014480000|2022-04-26 23:08:00|609.11|606.31|609.11|606.31|609.21|606.41|609.11|606.31|0
1651014490000|2022-04-26 23:08:10|609.21|606.41|610.39|607.59|610.39|607.59|609.21|606.41|0
1651014500000|2022-04-26 23:08:20|610.28|607.48|610.07|607.27|610.28|607.48|610.07|607.27|0
1651014510000|2022-04-26 23:08:30|610.18|607.38|609.64|606.84|610.18|607.38|609.64|606.84|0
1651014520000|2022-04-26 23:08:40|609.75|606.95|609.53|606.73|609.85|607.05|609.53|606.73|0
1651014530000|2022-04-26 23:08:50|609.42|606.62|608.99|606.19|609.42|606.62|608.99|606.19|0
1651014540000|2022-04-26 23:09:00|609.11|606.31|608.99|606.19|609.11|606.31|608.99|606.19|0
1651014550000|2022-04-26 23:09:10|609.11|606.31|608.99|606.19|609.11|606.31|608.99|606.19|0
1651014560000|2022-04-26 23:09:20|609.11|606.31|609.11|606.31|609.11|606.31|609.11|606.31|0
1651014570000|2022-04-26 23:09:30|608.99|606.19|608.99|606.19|609.11|606.31|608.99|606.19|0
1651014580000|2022-04-26 23:09:40|609.11|606.31|609.21|606.41|609.21|606.41|609.11|606.31|0
1651014590000|2022-04-26 23:09:50|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1651014600000|2022-04-26 23:10:00|609.21|606.41|609.32|606.52|609.32|606.52|608.99|606.19|0
1651014610000|2022-04-26 23:10:10|609.11|606.31|608.99|606.19|609.11|606.31|608.99|606.19|0
1651014620000|2022-04-26 23:10:20|609.11|606.31|609.21|606.41|609.21|606.41|609.11|606.31|0
1651014630000|2022-04-26 23:10:30|609.32|606.52|609.42|606.62|609.42|606.62|609.32|606.52|0
1651014640000|2022-04-26 23:10:40|609.64|606.84|609.42|606.62|609.64|606.84|608.99|606.19|0
1651014660000|2022-04-26 23:11:00|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1651014670000|2022-04-26 23:11:10|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1651014680000|2022-04-26 23:11:20|609.32|606.52|609.64|606.84|609.64|606.84|609.32|606.52|0
1651014690000|2022-04-26 23:11:30|609.53|606.73|609.85|607.05|609.85|607.05|609.53|606.73|0
1651014700000|2022-04-26 23:11:40|609.42|606.62|608.78|605.98|609.42|606.62|608.56|605.76|0
1651014720000|2022-04-26 23:12:00|608.89|606.09|608.68|605.88|608.89|606.09|608.68|605.88|0
1651014730000|2022-04-26 23:12:10|609.21|606.41|609.21|606.41|609.21|606.41|608.99|606.19|0
1651014740000|2022-04-26 23:12:20|609.1|606.3|609.21|606.41|609.21|606.41|609.1|606.3|0
1651014750000|2022-04-26 23:12:30|609.32|606.52|608.89|606.09|609.42|606.62|608.89|606.09|0
1651014760000|2022-04-26 23:12:40|608.99|606.19|608.78|605.98|608.99|606.19|608.68|605.88|0
1651014770000|2022-04-26 23:12:50|608.46|605.66|608.35|605.55|608.46|605.66|608.35|605.55|0
1651014780000|2022-04-26 23:13:00|608.13|605.33|608.35|605.55|608.35|605.55|608.13|605.33|0
1651014790000|2022-04-26 23:13:10|608.13|605.33|610.28|607.48|610.28|607.48|608.13|605.33|0
1651014800000|2022-04-26 23:13:20|609.75|606.95|609.85|607.05|609.85|607.05|609.64|606.84|0
1651014810000|2022-04-26 23:13:30|610.28|607.48|610.93|608.13|610.93|608.13|610.28|607.48|0
1651014820000|2022-04-26 23:13:40|610.71|607.91|610.93|608.13|610.93|608.13|610.71|607.91|0
1651014830000|2022-04-26 23:13:50|610.71|607.91|609.85|607.05|610.71|607.91|609.85|607.05|0
1651014840000|2022-04-26 23:14:00|610.07|607.27|609.64|606.84|610.07|607.27|609.64|606.84|0
1651014850000|2022-04-26 23:14:10|609.42|606.62|609.53|606.73|609.53|606.73|609.42|606.62|0
1651014860000|2022-04-26 23:14:20|609.75|606.95|609.85|607.05|609.85|607.05|609.75|606.95|0
1651014880000|2022-04-26 23:14:40|609.75|606.95|609.53|606.73|609.75|606.95|609.53|606.73|0
1651014890000|2022-04-26 23:14:50|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651014900000|2022-04-26 23:15:00|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1651014910000|2022-04-26 23:15:10|609.53|606.73|609.75|606.95|609.75|606.95|609.53|606.73|0
1651014920000|2022-04-26 23:15:20|609.85|607.05|609.96|607.16|609.96|607.16|609.85|607.05|0
1651014930000|2022-04-26 23:15:30|610.07|607.27|609.64|606.84|610.07|607.27|609.64|606.84|0
1651014940000|2022-04-26 23:15:40|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1651014950000|2022-04-26 23:15:50|609.42|606.62|609.64|606.84|609.64|606.84|609.42|606.62|0
1651014960000|2022-04-26 23:16:00|609.53|606.73|609.64|606.84|609.64|606.84|609.53|606.73|0
1651014970000|2022-04-26 23:16:10|609.53|606.73|609.42|606.62|609.53|606.73|609.42|606.62|0
1651014980000|2022-04-26 23:16:20|609.32|606.52|608.89|606.09|609.32|606.52|608.89|606.09|0
1651014990000|2022-04-26 23:16:30|608.78|605.98|609.32|606.52|609.32|606.52|608.78|605.98|0
1651015000000|2022-04-26 23:16:40|609.42|606.62|609.42|606.62|609.42|606.62|609.21|606.41|0
1651015020000|2022-04-26 23:17:00|609.64|606.84|609.85|607.05|609.85|607.05|609.64|606.84|0
1651015030000|2022-04-26 23:17:10|610.18|607.38|609.96|607.16|610.18|607.38|609.96|607.16|0
1651015040000|2022-04-26 23:17:20|610.07|607.27|609.85|607.05|610.18|607.38|609.85|607.05|0
1651015050000|2022-04-26 23:17:30|609.75|606.95|609.75|606.95|609.75|606.95|609.75|606.95|0
1651015060000|2022-04-26 23:17:40|609.64|606.84|609.64|606.84|609.64|606.84|609.53|606.73|0
1651015070000|2022-04-26 23:17:50|609.75|606.95|609.42|606.62|609.75|606.95|609.42|606.62|0
1651015080000|2022-04-26 23:18:00|609.53|606.73|609.53|606.73|609.53|606.73|609.53|606.73|0
1651015090000|2022-04-26 23:18:10|609.64|606.84|609.64|606.84|609.64|606.84|609.42|606.62|0
1651015100000|2022-04-26 23:18:20|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651015110000|2022-04-26 23:18:30|609.64|606.84|609.64|606.84|609.64|606.84|609.64|606.84|0
1651015120000|2022-04-26 23:18:40|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651015130000|2022-04-26 23:18:50|609.21|606.41|609.42|606.62|609.42|606.62|609.21|606.41|0
1651015160000|2022-04-26 23:19:20|609.32|606.52|609.42|606.62|609.42|606.62|609.32|606.52|0
1651015190000|2022-04-26 23:19:50|609.21|606.41|609.42|606.62|609.42|606.62|609.21|606.41|0
1651015200000|2022-04-26 23:20:00|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1651015210000|2022-04-26 23:20:10|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651015220000|2022-04-26 23:20:20|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1651015230000|2022-04-26 23:20:30|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651015240000|2022-04-26 23:20:40|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1651015250000|2022-04-26 23:20:50|609.32|606.52|609.21|606.41|609.32|606.52|608.99|606.19|0
1651015260000|2022-04-26 23:21:00|608.99|606.19|608.56|605.76|608.99|606.19|608.56|605.76|0
1651015270000|2022-04-26 23:21:10|608.78|605.98|608.99|606.19|608.99|606.19|608.56|605.76|0
1651015280000|2022-04-26 23:21:20|609.32|606.52|608.89|606.09|609.32|606.52|608.89|606.09|0
1651015290000|2022-04-26 23:21:30|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1651015300000|2022-04-26 23:21:40|609.21|606.41|608.99|606.19|609.21|606.41|608.99|606.19|0
1651015320000|2022-04-26 23:22:00|608.56|605.76|609.1|606.3|609.1|606.3|608.56|605.76|0
1651015330000|2022-04-26 23:22:10|609.21|606.41|609.32|606.52|609.32|606.52|609.21|606.41|0
1651015340000|2022-04-26 23:22:20|609.21|606.41|609.32|606.52|609.42|606.62|609.21|606.41|0
1651015350000|2022-04-26 23:22:30|609.42|606.62|609.1|606.3|609.42|606.62|609.1|606.3|0
1651015360000|2022-04-26 23:22:40|608.99|606.19|609.1|606.3|609.1|606.3|608.99|606.19|0
1651015370000|2022-04-26 23:22:50|609.2|606.4|608.56|605.76|609.2|606.4|608.56|605.76|0
1651015380000|2022-04-26 23:23:00|608.78|605.98|608.89|606.09|608.89|606.09|608.78|605.98|0
1651015390000|2022-04-26 23:23:10|608.99|606.19|608.99|606.19|609.1|606.3|608.89|606.09|0
1651015400000|2022-04-26 23:23:20|608.89|606.09|608.78|605.98|608.89|606.09|608.78|605.98|0
1651015410000|2022-04-26 23:23:30|608.89|606.09|608.89|606.09|608.89|606.09|608.89|606.09|0
1651015420000|2022-04-26 23:23:40|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1651015430000|2022-04-26 23:23:50|608.89|606.09|609.1|606.3|609.1|606.3|608.89|606.09|0
1651015440000|2022-04-26 23:24:00|609.2|606.4|609.2|606.4|609.2|606.4|608.99|606.19|0
1651015450000|2022-04-26 23:24:10|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1651015460000|2022-04-26 23:24:20|609.2|606.4|609.42|606.62|609.42|606.62|609.2|606.4|0
1651015470000|2022-04-26 23:24:30|609.32|606.52|609.2|606.4|609.32|606.52|609.2|606.4|0
1651015480000|2022-04-26 23:24:40|609.32|606.52|608.99|606.19|609.42|606.62|608.99|606.19|0
1651015500000|2022-04-26 23:25:00|608.89|606.09|608.78|605.98|608.89|606.09|608.78|605.98|0
1651015510000|2022-04-26 23:25:10|608.56|605.76|608.56|605.76|608.78|605.98|608.56|605.76|0
1651015520000|2022-04-26 23:25:20|608.67|605.87|608.35|605.55|608.67|605.87|608.35|605.55|0
1651015530000|2022-04-26 23:25:30|608.13|605.33|607.92|605.12|608.13|605.33|607.81|605.01|0
1651015540000|2022-04-26 23:25:40|607.81|605.01|607.92|605.12|607.92|605.12|607.81|605.01|0
1651015560000|2022-04-26 23:26:00|608.13|605.33|608.46|605.66|608.46|605.66|607.92|605.12|0
1651015570000|2022-04-26 23:26:10|608.77|605.97|608.56|605.76|608.77|605.97|608.56|605.76|0
1651015580000|2022-04-26 23:26:20|608.46|605.66|608.56|605.76|608.56|605.76|608.46|605.66|0
1651015600000|2022-04-26 23:26:40|609.2|606.4|608.56|605.76|609.2|606.4|608.56|605.76|0
1651015610000|2022-04-26 23:26:50|608.67|605.87|608.56|605.76|608.67|605.87|608.56|605.76|0
1651015620000|2022-04-26 23:27:00|608.77|605.97|609.2|606.4|609.2|606.4|608.77|605.97|0
1651015630000|2022-04-26 23:27:10|609.42|606.62|609.85|607.05|609.96|607.16|609.42|606.62|0
1651015640000|2022-04-26 23:27:20|609.74|606.94|610.06|607.26|610.06|607.26|609.74|606.94|0
1651015650000|2022-04-26 23:27:30|609.96|607.16|609.85|607.05|610.06|607.26|609.85|607.05|0
1651015660000|2022-04-26 23:27:40|609.74|606.94|609.85|607.05|609.85|607.05|609.74|606.94|0
1651015670000|2022-04-26 23:27:50|609.63|606.83|609.85|607.05|609.85|607.05|609.63|606.83|0
1651015680000|2022-04-26 23:28:00|609.63|606.83|609.42|606.62|609.63|606.83|609.42|606.62|0
1651015690000|2022-04-26 23:28:10|609.53|606.73|609.63|606.83|609.63|606.83|609.53|606.73|0
1651015700000|2022-04-26 23:28:20|609.53|606.73|609.63|606.83|609.63|606.83|609.42|606.62|0
1651015710000|2022-04-26 23:28:30|609.74|606.94|609.74|606.94|609.74|606.94|609.74|606.94|0
1651015720000|2022-04-26 23:28:40|609.63|606.83|609.85|607.05|609.85|607.05|609.63|606.83|0
1651015730000|2022-04-26 23:28:50|609.63|606.83|609.63|606.83|609.63|606.83|609.63|606.83|0
1651015740000|2022-04-26 23:29:00|609.53|606.73|609.42|606.62|609.53|606.73|609.42|606.62|0
1651015750000|2022-04-26 23:29:10|609.53|606.73|609.42|606.62|609.53|606.73|609.42|606.62|0
1651015760000|2022-04-26 23:29:20|609.53|606.73|609.85|607.05|609.85|607.05|609.42|606.62|0
1651015770000|2022-04-26 23:29:30|609.96|607.16|610.28|607.48|610.28|607.48|609.96|607.16|0
1651015780000|2022-04-26 23:29:40|610.39|607.59|610.28|607.48|610.49|607.69|610.28|607.48|0
1651015790000|2022-04-26 23:29:50|610.39|607.59|610.17|607.37|610.39|607.59|610.17|607.37|0
1651015800000|2022-04-26 23:30:00|610.28|607.48|610.28|607.48|610.39|607.59|610.17|607.37|0
1651015810000|2022-04-26 23:30:10|610.06|607.26|609.85|607.05|610.06|607.26|609.85|607.05|0
1651015820000|2022-04-26 23:30:20|609.96|607.16|610.06|607.26|610.06|607.26|609.96|607.16|0
1651015830000|2022-04-26 23:30:30|609.85|607.05|609.85|607.05|609.85|607.05|609.85|607.05|0
1651015840000|2022-04-26 23:30:40|610.06|607.26|610.17|607.37|610.17|607.37|610.06|607.26|0
1651015850000|2022-04-26 23:30:50|610.06|607.26|609.63|606.83|610.06|607.26|609.63|606.83|0
1651015860000|2022-04-26 23:31:00|609.2|606.4|609.2|606.4|609.2|606.4|609.2|606.4|0
1651015870000|2022-04-26 23:31:10|608.99|606.19|608.99|606.19|608.99|606.19|608.77|605.97|0
1651015880000|2022-04-26 23:31:20|609.1|606.3|608.99|606.19|609.2|606.4|608.99|606.19|0
1651015890000|2022-04-26 23:31:30|609.2|606.4|609.1|606.3|609.2|606.4|609.1|606.3|0
1651015900000|2022-04-26 23:31:40|609.2|606.4|609.53|606.73|609.53|606.73|609.2|606.4|0
1651015910000|2022-04-26 23:31:50|609.42|606.62|609.42|606.62|609.42|606.62|609.31|606.51|0
1651015920000|2022-04-26 23:32:00|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651015930000|2022-04-26 23:32:10|608.99|606.19|608.99|606.19|608.99|606.19|608.77|605.97|0
1651015940000|2022-04-26 23:32:20|608.88|606.08|608.99|606.19|608.99|606.19|608.77|605.97|0
1651015950000|2022-04-26 23:32:30|608.77|605.97|608.88|606.08|608.88|606.08|608.77|605.97|0
1651015960000|2022-04-26 23:32:40|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1651015970000|2022-04-26 23:32:50|608.99|606.19|608.77|605.97|608.99|606.19|608.77|605.97|0
1651015980000|2022-04-26 23:33:00|608.34|605.54|608.34|605.54|608.34|605.54|608.34|605.54|0
1651015990000|2022-04-26 23:33:10|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1651016000000|2022-04-26 23:33:20|608.03|605.23|607.27|604.47|608.03|605.23|607.27|604.47|0
1651016010000|2022-04-26 23:33:30|607.49|604.69|607.27|604.47|607.49|604.69|607.27|604.47|0
1651016020000|2022-04-26 23:33:40|607.06|604.26|606.95|604.15|607.06|604.26|606.95|604.15|0
1651016030000|2022-04-26 23:33:50|606.84|604.04|606.63|603.83|606.84|604.04|606.63|603.83|0
1651016040000|2022-04-26 23:34:00|606.84|604.04|606.63|603.83|606.84|604.04|606.63|603.83|0
1651016050000|2022-04-26 23:34:10|607.06|604.26|607.06|604.26|607.06|604.26|607.06|604.26|0
1651016060000|2022-04-26 23:34:20|607.17|604.37|607.38|604.58|607.38|604.58|607.17|604.37|0
1651016070000|2022-04-26 23:34:30|607.27|604.47|607.27|604.47|607.38|604.58|607.27|604.47|0
1651016080000|2022-04-26 23:34:40|607.38|604.58|607.7|604.9|607.7|604.9|607.38|604.58|0
1651016090000|2022-04-26 23:34:50|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1651016100000|2022-04-26 23:35:00|607.49|604.69|607.7|604.9|607.7|604.9|607.49|604.69|0
1651016110000|2022-04-26 23:35:10|607.49|604.69|607.49|604.69|607.49|604.69|607.49|604.69|0
1651016130000|2022-04-26 23:35:30|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1651016140000|2022-04-26 23:35:40|607.38|604.58|607.27|604.47|607.38|604.58|607.27|604.47|0
1651016150000|2022-04-26 23:35:50|607.38|604.58|607.48|604.68|607.49|604.69|607.27|604.47|0
1651016160000|2022-04-26 23:36:00|607.7|604.9|607.91|605.11|607.91|605.11|607.7|604.9|0
1651016170000|2022-04-26 23:36:10|608.34|605.54|608.56|605.76|608.56|605.76|608.34|605.54|0
1651016180000|2022-04-26 23:36:20|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1651016200000|2022-04-26 23:36:40|608.88|606.08|608.99|606.19|608.99|606.19|608.77|605.97|0
1651016220000|2022-04-26 23:37:00|609.2|606.4|609.2|606.4|609.2|606.4|609.2|606.4|0
1651016230000|2022-04-26 23:37:10|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1651016250000|2022-04-26 23:37:30|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1651016270000|2022-04-26 23:37:50|608.88|606.08|608.77|605.97|608.88|606.08|608.77|605.97|0
1651016280000|2022-04-26 23:38:00|608.13|605.33|607.91|605.11|608.13|605.33|607.91|605.11|0
1651016290000|2022-04-26 23:38:10|608.13|605.33|607.91|605.11|608.13|605.33|607.91|605.11|0
1651016300000|2022-04-26 23:38:20|608.02|605.22|608.13|605.33|608.13|605.33|608.02|605.22|0
1651016310000|2022-04-26 23:38:30|608.34|605.54|608.45|605.65|608.45|605.65|608.34|605.54|0
1651016320000|2022-04-26 23:38:40|608.13|605.33|608.24|605.44|608.24|605.44|608.13|605.33|0
1651016330000|2022-04-26 23:38:50|608.13|605.33|607.6|604.8|608.13|605.33|607.6|604.8|0
1651016340000|2022-04-26 23:39:00|607.48|604.68|607.27|604.47|607.48|604.68|607.06|604.26|0
1651016350000|2022-04-26 23:39:10|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651016360000|2022-04-26 23:39:20|606.95|604.15|607.17|604.37|607.17|604.37|606.95|604.15|0
1651016370000|2022-04-26 23:39:30|607.06|604.26|606.84|604.04|607.06|604.26|606.84|604.04|0
1651016380000|2022-04-26 23:39:40|606.95|604.15|606.63|603.83|606.95|604.15|606.63|603.83|0
1651016390000|2022-04-26 23:39:50|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651016400000|2022-04-26 23:40:00|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1651016410000|2022-04-26 23:40:10|607.48|604.68|607.27|604.47|607.48|604.68|607.27|604.47|0
1651016420000|2022-04-26 23:40:20|607.17|604.37|606.84|604.04|607.17|604.37|606.84|604.04|0
1651016430000|2022-04-26 23:40:30|606.41|603.61|606.2|603.4|606.41|603.61|606.2|603.4|0
1651016440000|2022-04-26 23:40:40|605.98|603.18|605.55|602.75|605.98|603.18|605.55|602.75|0
1651016450000|2022-04-26 23:40:50|605.77|602.97|606.2|603.4|606.2|603.4|605.77|602.97|0
1651016460000|2022-04-26 23:41:00|605.98|603.18|606.09|603.29|606.2|603.4|605.98|603.18|0
1651016470000|2022-04-26 23:41:10|605.98|603.18|605.77|602.97|605.98|603.18|605.77|602.97|0
1651016480000|2022-04-26 23:41:20|605.98|603.18|606.2|603.4|606.2|603.4|605.98|603.18|0
1651016490000|2022-04-26 23:41:30|605.77|602.97|605.34|602.54|605.77|602.97|605.34|602.54|0
1651016500000|2022-04-26 23:41:40|605.55|602.75|605.55|602.75|605.67|602.87|605.55|602.75|0
1651016510000|2022-04-26 23:41:50|605.45|602.65|605.67|602.87|605.67|602.87|605.45|602.65|0
1651016520000|2022-04-26 23:42:00|605.77|602.97|605.98|603.18|605.98|603.18|605.77|602.97|0
1651016530000|2022-04-26 23:42:10|606.09|603.29|606.41|603.61|606.41|603.61|606.09|603.29|0
1651016540000|2022-04-26 23:42:20|606.31|603.51|606.41|603.61|606.41|603.61|606.31|603.51|0
1651016550000|2022-04-26 23:42:30|606.31|603.51|606.2|603.4|606.31|603.51|606.2|603.4|0
1651016560000|2022-04-26 23:42:40|606.31|603.51|606.63|603.83|606.63|603.83|606.31|603.51|0
1651016570000|2022-04-26 23:42:50|606.41|603.61|606.2|603.4|606.41|603.61|606.2|603.4|0
1651016580000|2022-04-26 23:43:00|606.41|603.61|606.2|603.4|606.41|603.61|606.2|603.4|0
1651016590000|2022-04-26 23:43:10|606.41|603.61|606.74|603.94|606.84|604.04|606.41|603.61|0
1651016600000|2022-04-26 23:43:20|606.84|604.04|606.63|603.83|606.84|604.04|606.63|603.83|0
1651016610000|2022-04-26 23:43:30|606.41|603.61|606.63|603.83|606.63|603.83|606.41|603.61|0
1651016620000|2022-04-26 23:43:40|606.84|604.04|606.63|603.83|606.84|604.04|606.63|603.83|0
1651016630000|2022-04-26 23:43:50|606.52|603.72|606.63|603.83|606.63|603.83|606.52|603.72|0
1651016650000|2022-04-26 23:44:10|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651016660000|2022-04-26 23:44:20|607.05|604.25|606.84|604.04|607.05|604.25|606.84|604.04|0
1651016670000|2022-04-26 23:44:30|607.05|604.25|606.63|603.83|607.05|604.25|606.63|603.83|0
1651016680000|2022-04-26 23:44:40|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651016700000|2022-04-26 23:45:00|606.74|603.94|606.52|603.72|606.74|603.94|606.52|603.72|0
1651016710000|2022-04-26 23:45:10|606.31|603.51|605.98|603.18|606.31|603.51|605.98|603.18|0
1651016720000|2022-04-26 23:45:20|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651016730000|2022-04-26 23:45:30|606.84|604.04|606.84|604.04|607.05|604.25|606.84|604.04|0
1651016740000|2022-04-26 23:45:40|606.95|604.15|607.05|604.25|607.05|604.25|606.95|604.15|0
1651016750000|2022-04-26 23:45:50|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651016760000|2022-04-26 23:46:00|606.62|603.82|606.74|603.94|606.74|603.94|606.62|603.82|0
1651016770000|2022-04-26 23:46:10|606.95|604.15|607.05|604.25|607.05|604.25|606.95|604.15|0
1651016780000|2022-04-26 23:46:20|606.84|604.04|606.95|604.15|606.95|604.15|606.84|604.04|0
1651016790000|2022-04-26 23:46:30|606.84|604.04|606.84|604.04|607.05|604.25|606.84|604.04|0
1651016800000|2022-04-26 23:46:40|606.74|603.94|606.62|603.82|606.74|603.94|606.62|603.82|0
1651016810000|2022-04-26 23:46:50|606.52|603.72|606.31|603.51|606.52|603.72|606.31|603.51|0
1651016820000|2022-04-26 23:47:00|606.2|603.4|606.2|603.4|606.41|603.61|606.2|603.4|0
1651016830000|2022-04-26 23:47:10|606.09|603.29|606.41|603.61|606.41|603.61|606.09|603.29|0
1651016840000|2022-04-26 23:47:20|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651016850000|2022-04-26 23:47:30|605.98|603.18|605.88|603.08|605.98|603.18|605.88|603.08|0
1651016860000|2022-04-26 23:47:40|605.77|602.97|605.55|602.75|605.77|602.97|605.55|602.75|0
1651016870000|2022-04-26 23:47:50|605.34|602.54|605.34|602.54|605.34|602.54|605.34|602.54|0
1651016880000|2022-04-26 23:48:00|605.24|602.44|605.45|602.65|605.45|602.65|605.24|602.44|0
1651016890000|2022-04-26 23:48:10|605.55|602.75|605.34|602.54|605.55|602.75|605.34|602.54|0
1651016900000|2022-04-26 23:48:20|605.55|602.75|606.2|603.4|606.2|603.4|605.55|602.75|0
1651016910000|2022-04-26 23:48:30|605.98|603.18|605.98|603.18|605.98|603.18|605.77|602.97|0
1651016930000|2022-04-26 23:48:50|605.77|602.97|605.77|602.97|605.77|602.97|605.77|602.97|0
1651016980000|2022-04-26 23:49:40|605.55|602.75|605.55|602.75|605.55|602.75|605.55|602.75|0
1651016990000|2022-04-26 23:49:50|605.34|602.54|605.55|602.75|605.55|602.75|605.34|602.54|0
1651017000000|2022-04-26 23:50:00|605.34|602.54|604.91|602.11|605.34|602.54|604.91|602.11|0
1651017010000|2022-04-26 23:50:10|605.12|602.32|604.91|602.11|605.12|602.32|604.91|602.11|0
1651017020000|2022-04-26 23:50:20|605.12|602.32|605.02|602.22|605.12|602.32|604.91|602.11|0
1651017030000|2022-04-26 23:50:30|604.91|602.11|604.91|602.11|605.02|602.22|604.91|602.11|0
1651017040000|2022-04-26 23:50:40|605.12|602.32|605.12|602.32|605.24|602.44|605.12|602.32|0
1651017050000|2022-04-26 23:50:50|605.34|602.54|605.12|602.32|605.34|602.54|604.91|602.11|0
1651017060000|2022-04-26 23:51:00|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1651017070000|2022-04-26 23:51:10|604.48|601.68|604.27|601.47|604.48|601.68|604.27|601.47|0
1651017080000|2022-04-26 23:51:20|604.05|601.25|604.27|601.47|604.27|601.47|604.05|601.25|0
1651017090000|2022-04-26 23:51:30|604.16|601.36|604.48|601.68|604.48|601.68|604.16|601.36|0
1651017100000|2022-04-26 23:51:40|604.38|601.58|604.48|601.68|604.48|601.68|604.27|601.47|0
1651017110000|2022-04-26 23:51:50|604.27|601.47|604.48|601.68|604.48|601.68|603.84|601.04|0
1651017120000|2022-04-26 23:52:00|604.38|601.58|604.05|601.25|604.38|601.58|604.05|601.25|0
1651017130000|2022-04-26 23:52:10|603.95|601.15|603.84|601.04|603.95|601.15|603.74|600.94|0
1651017140000|2022-04-26 23:52:20|603.74|600.94|603.63|600.83|603.74|600.94|603.63|600.83|0
1651017150000|2022-04-26 23:52:30|603.74|600.94|603.63|600.83|603.74|600.94|603.63|600.83|0
1651017160000|2022-04-26 23:52:40|603.74|600.94|603.74|600.94|603.74|600.94|603.74|600.94|0
1651017170000|2022-04-26 23:52:50|603.84|601.04|604.05|601.25|604.05|601.25|603.84|601.04|0
1651017180000|2022-04-26 23:53:00|603.84|601.04|603.95|601.15|603.95|601.15|603.84|601.04|0
1651017190000|2022-04-26 23:53:10|604.05|601.25|604.27|601.47|604.27|601.47|604.05|601.25|0
1651017200000|2022-04-26 23:53:20|604.38|601.58|603.84|601.04|604.38|601.58|603.84|601.04|0
1651017210000|2022-04-26 23:53:30|603.95|601.15|604.48|601.68|604.48|601.68|603.95|601.15|0
1651017220000|2022-04-26 23:53:40|604.38|601.58|604.48|601.68|604.48|601.68|604.38|601.58|0
1651017230000|2022-04-26 23:53:50|604.59|601.79|604.59|601.79|604.59|601.79|604.59|601.79|0
1651017240000|2022-04-26 23:54:00|604.69|601.89|605.34|602.54|605.34|602.54|604.69|601.89|0
1651017250000|2022-04-26 23:54:10|605.12|602.32|605.34|602.54|605.34|602.54|605.12|602.32|0
1651017260000|2022-04-26 23:54:20|605.45|602.65|605.55|602.75|605.55|602.75|605.45|602.65|0
1651017270000|2022-04-26 23:54:30|605.77|602.97|605.88|603.08|605.88|603.08|605.66|602.86|0
1651017280000|2022-04-26 23:54:40|605.77|602.97|605.77|602.97|605.77|602.97|605.55|602.75|0
1651017300000|2022-04-26 23:55:00|605.55|602.75|605.12|602.32|605.55|602.75|605.12|602.32|0
1651017310000|2022-04-26 23:55:10|605.23|602.43|605.34|602.54|605.34|602.54|605.23|602.43|0
1651017320000|2022-04-26 23:55:20|605.55|602.75|605.55|602.75|605.66|602.86|605.55|602.75|0
1651017330000|2022-04-26 23:55:30|605.34|602.54|605.55|602.75|605.55|602.75|605.34|602.54|0
1651017340000|2022-04-26 23:55:40|605.45|602.65|605.45|602.65|605.45|602.65|605.45|602.65|0
1651017350000|2022-04-26 23:55:50|605.55|602.75|605.55|602.75|605.55|602.75|605.55|602.75|0
1651017360000|2022-04-26 23:56:00|605.45|602.65|605.23|602.43|605.55|602.75|605.23|602.43|0
1651017370000|2022-04-26 23:56:10|605.34|602.54|604.91|602.11|605.34|602.54|604.91|602.11|0
1651017380000|2022-04-26 23:56:20|604.69|601.89|604.27|601.47|604.69|601.89|604.27|601.47|0
1651017390000|2022-04-26 23:56:30|604.16|601.36|604.16|601.36|604.16|601.36|604.05|601.25|0
1651017400000|2022-04-26 23:56:40|604.27|601.47|604.38|601.58|604.38|601.58|604.27|601.47|0
1651017410000|2022-04-26 23:56:50|604.05|601.25|604.05|601.25|604.05|601.25|603.84|601.04|0
1651017420000|2022-04-26 23:57:00|604.38|601.58|604.69|601.89|604.69|601.89|604.38|601.58|0
1651017430000|2022-04-26 23:57:10|604.59|601.79|604.91|602.11|604.91|602.11|604.59|601.79|0
1651017440000|2022-04-26 23:57:20|604.69|601.89|604.81|602.01|604.91|602.11|604.69|601.89|0
1651017450000|2022-04-26 23:57:30|604.59|601.79|604.91|602.11|604.91|602.11|604.59|601.79|0
1651017460000|2022-04-26 23:57:40|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651017470000|2022-04-26 23:57:50|604.91|602.11|605.23|602.43|605.23|602.43|604.91|602.11|0
1651017480000|2022-04-26 23:58:00|604.91|602.11|605.02|602.22|605.02|602.22|604.91|602.11|0
1651017490000|2022-04-26 23:58:10|605.23|602.43|605.34|602.54|605.34|602.54|605.12|602.32|0
1651017500000|2022-04-26 23:58:20|605.23|602.43|605.23|602.43|605.34|602.54|605.23|602.43|0
1651017510000|2022-04-26 23:58:30|605.34|602.54|605.45|602.65|605.45|602.65|605.34|602.54|0
1651017520000|2022-04-26 23:58:40|605.34|602.54|605.34|602.54|605.34|602.54|605.34|602.54|0
1651017530000|2022-04-26 23:58:50|605.76|602.96|605.76|602.96|605.76|602.96|605.76|602.96|0
1651017540000|2022-04-26 23:59:00|605.88|603.08|605.66|602.86|605.98|603.18|605.66|602.86|0
1651017550000|2022-04-26 23:59:10|605.76|602.96|605.98|603.18|605.98|603.18|605.76|602.96|0
1651017560000|2022-04-26 23:59:20|606.19|603.39|606.41|603.61|606.41|603.61|606.19|603.39|0
1651017570000|2022-04-26 23:59:30|606.62|603.82|606.62|603.82|606.62|603.82|606.62|603.82|0
1651017580000|2022-04-26 23:59:40|606.84|604.04|606.41|603.61|606.84|604.04|606.3|603.5|0
1651017590000|2022-04-26 23:59:50|606.19|603.39|606.19|603.39|606.41|603.61|606.19|603.39|0
1651017600000|2022-04-27 00:00:00|605.98|603.18|604.91|602.11|605.98|603.18|604.91|602.11|0
1651017610000|2022-04-27 00:00:10|605.12|602.32|605.55|602.75|605.55|602.75|605.12|602.32|0
1651017620000|2022-04-27 00:00:20|605.34|602.54|604.69|601.89|605.34|602.54|604.69|601.89|0
1651017630000|2022-04-27 00:00:30|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1651017640000|2022-04-27 00:00:40|605.12|602.32|605.23|602.43|605.23|602.43|605.12|602.32|0
1651017650000|2022-04-27 00:00:50|605.12|602.32|605.12|602.32|605.34|602.54|605.12|602.32|0
1651017660000|2022-04-27 00:01:00|604.69|601.89|603.62|600.82|604.69|601.89|603.62|600.82|0
1651017670000|2022-04-27 00:01:10|603.41|600.61|603.41|600.61|603.62|600.82|603.41|600.61|0
1651017680000|2022-04-27 00:01:20|603.62|600.82|603.41|600.61|603.73|600.93|603.41|600.61|0
1651017690000|2022-04-27 00:01:30|603.62|600.82|603.62|600.82|603.62|600.82|603.62|600.82|0
1651017710000|2022-04-27 00:01:50|603.73|600.93|604.05|601.25|604.05|601.25|603.73|600.93|0
1651017720000|2022-04-27 00:02:00|604.26|601.46|604.16|601.36|604.26|601.46|604.05|601.25|0
1651017730000|2022-04-27 00:02:10|604.05|601.25|604.48|601.68|604.48|601.68|604.05|601.25|0
1651017740000|2022-04-27 00:02:20|604.59|601.79|605.02|602.22|605.12|602.32|604.59|601.79|0
1651017750000|2022-04-27 00:02:30|605.23|602.43|605.33|602.53|605.33|602.53|605.23|602.43|0
1651017760000|2022-04-27 00:02:40|605.55|602.75|605.55|602.75|605.55|602.75|605.33|602.53|0
1651017770000|2022-04-27 00:02:50|605.98|603.18|605.87|603.07|605.98|603.18|605.87|603.07|0
1651017780000|2022-04-27 00:03:00|605.76|602.96|606.19|603.39|606.19|603.39|605.76|602.96|0
1651017790000|2022-04-27 00:03:10|606.3|603.5|606.19|603.39|606.3|603.5|606.19|603.39|0
1651017800000|2022-04-27 00:03:20|606.3|603.5|605.98|603.18|606.41|603.61|605.98|603.18|0
1651017810000|2022-04-27 00:03:30|605.45|602.65|605.45|602.65|605.55|602.75|605.33|602.53|0
1651017820000|2022-04-27 00:03:40|605.12|602.32|605.45|602.65|605.45|602.65|604.91|602.11|0
1651017830000|2022-04-27 00:03:50|605.76|602.96|605.55|602.75|605.76|602.96|605.55|602.75|0
1651017840000|2022-04-27 00:04:00|605.66|602.86|605.76|602.96|605.76|602.96|605.66|602.86|0
1651017850000|2022-04-27 00:04:10|605.66|602.86|605.66|602.86|605.66|602.86|605.66|602.86|0
1651017860000|2022-04-27 00:04:20|605.12|602.32|605.33|602.53|605.33|602.53|605.12|602.32|0
1651017870000|2022-04-27 00:04:30|605.23|602.43|605.12|602.32|605.23|602.43|605.12|602.32|0
1651017880000|2022-04-27 00:04:40|605.33|602.53|605.12|602.32|605.33|602.53|605.12|602.32|0
1651017890000|2022-04-27 00:04:50|605.02|602.22|604.91|602.11|605.02|602.22|604.91|602.11|0
1651017900000|2022-04-27 00:05:00|604.8|602|605.12|602.32|605.12|602.32|604.69|601.89|0
1651017910000|2022-04-27 00:05:10|604.91|602.11|604.69|601.89|604.91|602.11|604.48|601.68|0
1651017920000|2022-04-27 00:05:20|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1651017950000|2022-04-27 00:05:50|605.02|602.22|605.12|602.32|605.12|602.32|605.02|602.22|0
1651017960000|2022-04-27 00:06:00|604.91|602.11|604.48|601.68|604.91|602.11|604.48|601.68|0
1651017970000|2022-04-27 00:06:10|604.37|601.57|604.26|601.46|604.37|601.57|604.26|601.46|0
1651017980000|2022-04-27 00:06:20|604.37|601.57|603.95|601.15|604.37|601.57|603.95|601.15|0
1651017990000|2022-04-27 00:06:30|604.26|601.46|604.69|601.89|604.69|601.89|604.26|601.46|0
1651018000000|2022-04-27 00:06:40|604.91|602.11|605.33|602.53|605.33|602.53|604.91|602.11|0
1651018010000|2022-04-27 00:06:50|605.45|602.65|605.33|602.53|605.45|602.65|605.12|602.32|0
1651018020000|2022-04-27 00:07:00|605.23|602.43|605.33|602.53|605.45|602.65|605.23|602.43|0
1651018030000|2022-04-27 00:07:10|605.45|602.65|605.76|602.96|605.76|602.96|605.45|602.65|0
1651018040000|2022-04-27 00:07:20|606.09|603.29|605.55|602.75|606.09|603.29|605.55|602.75|0
1651018050000|2022-04-27 00:07:30|605.45|602.65|605.55|602.75|605.55|602.75|605.33|602.53|0
1651018060000|2022-04-27 00:07:40|605.76|602.96|605.76|602.96|605.76|602.96|605.76|602.96|0
1651018080000|2022-04-27 00:08:00|605.55|602.75|605.55|602.75|605.55|602.75|605.55|602.75|0
1651018090000|2022-04-27 00:08:10|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651018100000|2022-04-27 00:08:20|606.09|603.29|605.98|603.18|606.09|603.29|605.98|603.18|0
1651018110000|2022-04-27 00:08:30|606.09|603.29|605.6|602.8|606.4|603.6|605.6|602.8|0
1651018120000|2022-04-27 00:08:40|605.5|602.7|605.6|602.8|605.6|602.8|605.5|602.7|0
1651018130000|2022-04-27 00:08:50|605.39|602.59|605.39|602.59|605.39|602.59|605.39|602.59|0
1651018140000|2022-04-27 00:09:00|605.5|602.7|605.17|602.37|605.5|602.7|605.17|602.37|0
1651018150000|2022-04-27 00:09:10|605.07|602.27|604.53|601.73|605.07|602.27|604.53|601.73|0
1651018160000|2022-04-27 00:09:20|604.43|601.63|604.32|601.52|604.53|601.73|604.32|601.52|0
1651018170000|2022-04-27 00:09:30|604.53|601.73|604.74|601.94|604.74|601.94|604.53|601.73|0
1651018180000|2022-04-27 00:09:40|604.64|601.84|604.64|601.84|604.74|601.94|604.64|601.84|0
1651018190000|2022-04-27 00:09:50|604.53|601.73|604.74|601.94|604.96|602.16|604.53|601.73|0
1651018200000|2022-04-27 00:10:00|604.96|602.16|605.17|602.37|605.17|602.37|604.96|602.16|0
1651018210000|2022-04-27 00:10:10|605.39|602.59|605.5|602.7|605.5|602.7|605.39|602.59|0
1651018220000|2022-04-27 00:10:20|605.6|602.8|605.6|602.8|605.82|603.02|605.6|602.8|0
1651018230000|2022-04-27 00:10:30|605.17|602.37|605.17|602.37|605.17|602.37|605.17|602.37|0
1651018240000|2022-04-27 00:10:40|604.96|602.16|604.96|602.16|605.07|602.27|604.96|602.16|0
1651018250000|2022-04-27 00:10:50|605.17|602.37|605.07|602.27|605.17|602.37|605.07|602.27|0
1651018260000|2022-04-27 00:11:00|605.17|602.37|604.96|602.16|605.17|602.37|604.96|602.16|0
1651018270000|2022-04-27 00:11:10|604.74|601.94|604.74|601.94|604.74|601.94|604.64|601.84|0
1651018280000|2022-04-27 00:11:20|604.96|602.16|604.53|601.73|604.96|602.16|604.53|601.73|0
1651018290000|2022-04-27 00:11:30|604.74|601.94|604.96|602.16|604.96|602.16|604.74|601.94|0
1651018300000|2022-04-27 00:11:40|605.17|602.37|605.39|602.59|605.39|602.59|605.17|602.37|0
1651018310000|2022-04-27 00:11:50|605.17|602.37|605.39|602.59|605.39|602.59|605.17|602.37|0
1651018320000|2022-04-27 00:12:00|605.6|602.8|605.82|603.02|605.82|603.02|605.6|602.8|0
1651018330000|2022-04-27 00:12:10|605.6|602.8|605.82|603.02|605.82|603.02|605.6|602.8|0
1651018340000|2022-04-27 00:12:20|605.71|602.91|605.39|602.59|605.71|602.91|605.39|602.59|0
1651018350000|2022-04-27 00:12:30|605.17|602.37|605.17|602.37|605.17|602.37|605.17|602.37|0
1651018360000|2022-04-27 00:12:40|605.39|602.59|605.6|602.8|605.6|602.8|605.39|602.59|0
1651018370000|2022-04-27 00:12:50|605.82|603.02|605.6|602.8|605.82|603.02|605.6|602.8|0
1651018380000|2022-04-27 00:13:00|605.82|603.02|606.25|603.45|606.25|603.45|605.82|603.02|0
1651018390000|2022-04-27 00:13:10|606.36|603.56|606.25|603.45|606.36|603.56|606.03|603.23|0
1651018400000|2022-04-27 00:13:20|606.46|603.66|606.25|603.45|606.46|603.66|606.25|603.45|0
1651018410000|2022-04-27 00:13:30|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651018420000|2022-04-27 00:13:40|606.25|603.45|606.03|603.23|606.25|603.45|606.03|603.23|0
1651018430000|2022-04-27 00:13:50|605.82|603.02|605.6|602.8|606.03|603.23|605.6|602.8|0
1651018440000|2022-04-27 00:14:00|605.71|602.91|605.6|602.8|605.71|602.91|605.6|602.8|0
1651018450000|2022-04-27 00:14:10|605.82|603.02|605.82|603.02|605.82|603.02|605.6|602.8|0
1651018460000|2022-04-27 00:14:20|605.6|602.8|605.39|602.59|605.6|602.8|605.39|602.59|0
1651018470000|2022-04-27 00:14:30|605.28|602.48|605.28|602.48|605.28|602.48|605.28|602.48|0
1651018480000|2022-04-27 00:14:40|605.17|602.37|605.17|602.37|605.17|602.37|604.96|602.16|0
1651018500000|2022-04-27 00:15:00|604.85|602.05|605.6|602.8|605.6|602.8|604.85|602.05|0
1651018510000|2022-04-27 00:15:10|605.82|603.02|606.03|603.23|606.03|603.23|605.71|602.91|0
1651018520000|2022-04-27 00:15:20|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1651018530000|2022-04-27 00:15:30|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1651018540000|2022-04-27 00:15:40|606.25|603.45|606.36|603.56|606.36|603.56|606.25|603.45|0
1651018550000|2022-04-27 00:15:50|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1651018560000|2022-04-27 00:16:00|606.46|603.66|606.25|603.45|606.67|603.87|606.25|603.45|0
1651018570000|2022-04-27 00:16:10|605.82|603.02|605.6|602.8|605.82|603.02|605.6|602.8|0
1651018580000|2022-04-27 00:16:20|605.82|603.02|605.6|602.8|605.82|603.02|605.6|602.8|0
1651018590000|2022-04-27 00:16:30|605.71|602.91|605.6|602.8|605.93|603.13|605.6|602.8|0
1651018600000|2022-04-27 00:16:40|605.82|603.02|606.03|603.23|606.24|603.44|605.82|603.02|0
1651018610000|2022-04-27 00:16:50|606.24|603.44|606.24|603.44|606.24|603.44|606.14|603.34|0
1651018620000|2022-04-27 00:17:00|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1651018630000|2022-04-27 00:17:10|605.82|603.02|605.82|603.02|605.82|603.02|605.6|602.8|0
1651018640000|2022-04-27 00:17:20|605.71|602.91|605.71|602.91|605.71|602.91|605.71|602.91|0
1651018650000|2022-04-27 00:17:30|605.6|602.8|605.5|602.7|605.6|602.8|605.39|602.59|0
1651018660000|2022-04-27 00:17:40|605.6|602.8|605.39|602.59|605.6|602.8|605.39|602.59|0
1651018670000|2022-04-27 00:17:50|605.17|602.37|604.96|602.16|605.17|602.37|604.96|602.16|0
1651018680000|2022-04-27 00:18:00|604.74|601.94|604.31|601.51|604.74|601.94|604.31|601.51|0
1651018690000|2022-04-27 00:18:10|604.1|601.3|604.31|601.51|604.31|601.51|604.1|601.3|0
1651018700000|2022-04-27 00:18:20|604.74|601.94|605.39|602.59|605.39|602.59|604.74|601.94|0
1651018710000|2022-04-27 00:18:30|605.5|602.7|606.03|603.23|606.03|603.23|605.5|602.7|0
1651018720000|2022-04-27 00:18:40|605.82|603.02|604.22|601.42|605.82|603.02|604.22|601.42|0
1651018730000|2022-04-27 00:18:50|603.58|600.78|603.79|600.99|603.79|600.99|603.58|600.78|0
1651018740000|2022-04-27 00:19:00|603.69|600.89|604.22|601.42|604.22|601.42|603.69|600.89|0
1651018750000|2022-04-27 00:19:10|604.01|601.21|604.22|601.42|604.22|601.42|604.01|601.21|0
1651018760000|2022-04-27 00:19:20|604.44|601.64|604.44|601.64|604.44|601.64|604.22|601.42|0
1651018780000|2022-04-27 00:19:40|604.33|601.53|604.22|601.42|604.33|601.53|604.22|601.42|0
1651018790000|2022-04-27 00:19:50|604.33|601.53|604.22|601.42|604.33|601.53|604.22|601.42|0
1651018800000|2022-04-27 00:20:00|604.01|601.21|604.44|601.64|604.65|601.85|604.01|601.21|0
1651018810000|2022-04-27 00:20:10|604.33|601.53|604.44|601.64|604.44|601.64|604.22|601.42|0
1651018820000|2022-04-27 00:20:20|604.33|601.53|604.22|601.42|604.33|601.53|604.22|601.42|0
1651018830000|2022-04-27 00:20:30|604.01|601.21|604.01|601.21|604.01|601.21|604.01|601.21|0
1651018840000|2022-04-27 00:20:40|603.9|601.1|603.47|600.67|603.9|601.1|603.47|600.67|0
1651018850000|2022-04-27 00:20:50|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1651018860000|2022-04-27 00:21:00|603.58|600.78|603.36|600.56|603.58|600.78|603.36|600.56|0
1651018870000|2022-04-27 00:21:10|603.15|600.35|603.15|600.35|603.26|600.46|603.15|600.35|0
1651018880000|2022-04-27 00:21:20|603.04|600.24|603.26|600.46|603.36|600.56|603.04|600.24|0
1651018890000|2022-04-27 00:21:30|602.5|599.7|601.43|598.63|602.5|599.7|601.43|598.63|0
1651018900000|2022-04-27 00:21:40|601.64|598.84|601.43|598.63|601.64|598.84|601.43|598.63|0
1651018910000|2022-04-27 00:21:50|601.21|598.41|600.78|597.98|601.21|598.41|600.78|597.98|0
1651018920000|2022-04-27 00:22:00|601|598.2|601.85|599.05|602.29|599.49|601|598.2|0
1651018930000|2022-04-27 00:22:10|601.64|598.84|601.64|598.84|601.64|598.84|601.42|598.62|0
1651018940000|2022-04-27 00:22:20|601.42|598.62|601.85|599.05|601.85|599.05|601.42|598.62|0
1651018950000|2022-04-27 00:22:30|601.64|598.84|601.32|598.52|601.85|599.05|601.32|598.52|0
1651018960000|2022-04-27 00:22:40|601.85|599.05|602.07|599.27|602.07|599.27|601.85|599.05|0
1651018970000|2022-04-27 00:22:50|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1651018980000|2022-04-27 00:23:00|601.64|598.84|601.42|598.62|601.64|598.84|601.42|598.62|0
1651018990000|2022-04-27 00:23:10|601.21|598.41|601.21|598.41|601.42|598.62|601.21|598.41|0
1651019000000|2022-04-27 00:23:20|601.32|598.52|601.11|598.31|601.32|598.52|601.11|598.31|0
1651019010000|2022-04-27 00:23:30|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1651019020000|2022-04-27 00:23:40|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1651019040000|2022-04-27 00:24:00|601.85|599.05|602.5|599.7|602.5|599.7|601.85|599.05|0
1651019050000|2022-04-27 00:24:10|602.28|599.48|602.5|599.7|602.5|599.7|602.28|599.48|0
1651019060000|2022-04-27 00:24:20|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1651019090000|2022-04-27 00:24:50|603.04|600.24|602.93|600.13|603.15|600.35|602.93|600.13|0
1651019100000|2022-04-27 00:25:00|602.71|599.91|602.93|600.13|602.93|600.13|602.71|599.91|0
1651019110000|2022-04-27 00:25:10|603.14|600.34|603.04|600.24|603.14|600.34|603.04|600.24|0
1651019120000|2022-04-27 00:25:20|603.14|600.34|603.14|600.34|603.14|600.34|603.14|600.34|0
1651019130000|2022-04-27 00:25:30|603.04|600.24|602.83|600.03|603.04|600.24|602.83|600.03|0
1651019140000|2022-04-27 00:25:40|602.93|600.13|602.71|599.91|602.93|600.13|602.71|599.91|0
1651019150000|2022-04-27 00:25:50|602.61|599.81|602.28|599.48|602.61|599.81|602.28|599.48|0
1651019160000|2022-04-27 00:26:00|602.07|599.27|602.07|599.27|602.07|599.27|602.07|599.27|0
1651019170000|2022-04-27 00:26:10|602.28|599.48|602.5|599.7|602.5|599.7|602.28|599.48|0
1651019180000|2022-04-27 00:26:20|602.4|599.6|602.5|599.7|602.5|599.7|602.4|599.6|0
1651019200000|2022-04-27 00:26:40|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1651019210000|2022-04-27 00:26:50|602.93|600.13|602.93|600.13|603.14|600.34|602.93|600.13|0
1651019230000|2022-04-27 00:27:10|602.83|600.03|602.71|599.91|602.83|600.03|602.71|599.91|0
1651019260000|2022-04-27 00:27:40|602.5|599.7|602.71|599.91|602.71|599.91|602.5|599.7|0
1651019270000|2022-04-27 00:27:50|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1651019280000|2022-04-27 00:28:00|602.28|599.48|602.28|599.48|602.28|599.48|602.28|599.48|0
1651019290000|2022-04-27 00:28:10|602.5|599.7|602.5|599.7|602.61|599.81|602.5|599.7|0
1651019300000|2022-04-27 00:28:20|603.14|600.34|603.14|600.34|603.14|600.34|603.14|600.34|0
1651019310000|2022-04-27 00:28:30|603.79|600.99|604.01|601.21|604.01|601.21|603.79|600.99|0
1651019320000|2022-04-27 00:28:40|604.12|601.32|604.22|601.42|604.22|601.42|604.01|601.21|0
1651019330000|2022-04-27 00:28:50|604.44|601.64|604.44|601.64|604.65|601.85|604.44|601.64|0
1651019340000|2022-04-27 00:29:00|604.22|601.42|604.44|601.64|604.44|601.64|604.22|601.42|0
1651019350000|2022-04-27 00:29:10|604.22|601.42|604.33|601.53|604.33|601.53|604.22|601.42|0
1651019360000|2022-04-27 00:29:20|604.22|601.42|606.09|603.29|606.09|603.29|604|601.2|0
1651019370000|2022-04-27 00:29:30|602.36|599.56|602.14|599.34|602.36|599.56|602.14|599.34|0
1651019380000|2022-04-27 00:29:40|603.22|600.42|603.22|600.42|603.34|600.54|603.22|600.42|0
1651019390000|2022-04-27 00:29:50|603.44|600.64|602.65|599.85|603.44|600.64|602.65|599.85|0
1651019400000|2022-04-27 00:30:00|603.34|600.54|603.55|600.75|603.55|600.75|603.22|600.42|0
1651019410000|2022-04-27 00:30:10|603.65|600.85|603.87|601.07|603.98|601.18|603.65|600.85|0
1651019420000|2022-04-27 00:30:20|603.65|600.85|603.77|600.97|603.77|600.97|603.65|600.85|0
1651019430000|2022-04-27 00:30:30|603.87|601.07|603.65|600.85|603.87|601.07|603.65|600.85|0
1651019440000|2022-04-27 00:30:40|603.77|600.97|603.87|601.07|603.87|601.07|603.77|600.97|0
1651019460000|2022-04-27 00:31:00|603.65|600.85|603.77|600.97|603.77|600.97|603.65|600.85|0
1651019470000|2022-04-27 00:31:10|603.87|601.07|603.98|601.18|603.98|601.18|603.87|601.07|0
1651019480000|2022-04-27 00:31:20|603.87|601.07|604.09|601.29|604.09|601.29|603.87|601.07|0
1651019490000|2022-04-27 00:31:30|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1651019500000|2022-04-27 00:31:40|603.98|601.18|603.87|601.07|603.98|601.18|603.87|601.07|0
1651019520000|2022-04-27 00:32:00|603.98|601.18|604.09|601.29|604.2|601.4|603.98|601.18|0
1651019530000|2022-04-27 00:32:10|604.3|601.5|604.52|601.72|604.52|601.72|604.3|601.5|0
1651019540000|2022-04-27 00:32:20|604.63|601.83|604.73|601.93|604.73|601.93|604.63|601.83|0
1651019550000|2022-04-27 00:32:30|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1651019560000|2022-04-27 00:32:40|604.63|601.83|604.52|601.72|604.63|601.83|604.52|601.72|0
1651019570000|2022-04-27 00:32:50|604.95|602.15|605.17|602.37|605.17|602.37|604.95|602.15|0
1651019580000|2022-04-27 00:33:00|604.95|602.15|604.73|601.93|604.95|602.15|604.73|601.93|0
1651019600000|2022-04-27 00:33:20|604.85|602.05|604.3|601.5|604.85|602.05|604.3|601.5|0
1651019610000|2022-04-27 00:33:30|604.63|601.83|604.52|601.72|604.73|601.93|604.52|601.72|0
1651019620000|2022-04-27 00:33:40|604.73|601.93|604.95|602.15|604.95|602.15|604.73|601.93|0
1651019650000|2022-04-27 00:34:10|604.73|601.93|604.73|601.93|604.85|602.05|604.73|601.93|0
1651019660000|2022-04-27 00:34:20|604.95|602.15|604.95|602.15|604.95|602.15|604.95|602.15|0
1651019680000|2022-04-27 00:34:40|605.06|602.26|605.38|602.58|605.38|602.58|605.06|602.26|0
1651019690000|2022-04-27 00:34:50|605.17|602.37|605.17|602.37|605.17|602.37|605.17|602.37|0
1651019700000|2022-04-27 00:35:00|605.06|602.26|604.63|601.83|605.06|602.26|604.52|601.72|0
1651019710000|2022-04-27 00:35:10|604.73|601.93|604.95|602.15|604.95|602.15|604.52|601.72|0
1651019720000|2022-04-27 00:35:20|604.85|602.05|604.95|602.15|604.95|602.15|604.85|602.05|0
1651019730000|2022-04-27 00:35:30|605.17|602.37|604.95|602.15|605.38|602.58|604.95|602.15|0
1651019740000|2022-04-27 00:35:40|604.73|601.93|604.95|602.15|604.95|602.15|604.73|601.93|0
1651019750000|2022-04-27 00:35:50|604.85|602.05|604.73|601.93|604.95|602.15|604.73|601.93|0
1651019760000|2022-04-27 00:36:00|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1651019770000|2022-04-27 00:36:10|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1651019780000|2022-04-27 00:36:20|604.52|601.72|604.73|601.93|604.73|601.93|604.52|601.72|0
1651019790000|2022-04-27 00:36:30|604.3|601.5|604.3|601.5|604.3|601.5|604.3|601.5|0
1651019800000|2022-04-27 00:36:40|604.41|601.61|604.3|601.5|604.41|601.61|604.3|601.5|0
1651019810000|2022-04-27 00:36:50|604.52|601.72|604.3|601.5|604.52|601.72|604.2|601.4|0
1651019820000|2022-04-27 00:37:00|604.08|601.28|604.3|601.5|604.3|601.5|604.08|601.28|0
1651019840000|2022-04-27 00:37:20|604.2|601.4|604.08|601.28|604.3|601.5|604.08|601.28|0
1651019850000|2022-04-27 00:37:30|604.3|601.5|604.3|601.5|604.3|601.5|604.3|601.5|0
1651019860000|2022-04-27 00:37:40|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1651019880000|2022-04-27 00:38:00|604.63|601.83|604.73|601.93|604.73|601.93|604.52|601.72|0
1651019890000|2022-04-27 00:38:10|604.95|602.15|604.95|602.15|604.95|602.15|604.95|602.15|0
1651019900000|2022-04-27 00:38:20|604.73|601.93|604.73|601.93|604.73|601.93|604.73|601.93|0
1651019910000|2022-04-27 00:38:30|604.52|601.72|604.63|601.83|604.63|601.83|604.52|601.72|0
1651019920000|2022-04-27 00:38:40|604.95|602.15|605.28|602.48|605.28|602.48|604.95|602.15|0
1651019930000|2022-04-27 00:38:50|605.38|602.58|605.38|602.58|605.38|602.58|605.38|602.58|0
1651019940000|2022-04-27 00:39:00|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1651019950000|2022-04-27 00:39:10|605.71|602.91|605.81|603.01|605.81|603.01|605.71|602.91|0
1651019960000|2022-04-27 00:39:20|606.03|603.23|605.81|603.01|606.03|603.23|605.81|603.01|0
1651019980000|2022-04-27 00:39:40|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1651019990000|2022-04-27 00:39:50|606.25|603.45|606.68|603.88|606.68|603.88|606.25|603.45|0
1651020000000|2022-04-27 00:40:00|606.46|603.66|606.25|603.45|606.46|603.66|606.25|603.45|0
1651020010000|2022-04-27 00:40:10|606.36|603.56|606.46|603.66|606.46|603.66|606.36|603.56|0
1651020020000|2022-04-27 00:40:20|606.57|603.77|606.68|603.88|606.89|604.09|606.57|603.77|0
1651020030000|2022-04-27 00:40:30|606.79|603.99|606.89|604.09|606.89|604.09|606.79|603.99|0
1651020040000|2022-04-27 00:40:40|607.01|604.21|606.89|604.09|607.01|604.21|606.89|604.09|0
1651020060000|2022-04-27 00:41:00|607.01|604.21|606.89|604.09|607.11|604.31|606.89|604.09|0
1651020080000|2022-04-27 00:41:20|607.01|604.21|607.11|604.31|607.11|604.31|607.01|604.21|0
1651020090000|2022-04-27 00:41:30|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1651020100000|2022-04-27 00:41:40|607.01|604.21|607.11|604.31|607.11|604.31|606.89|604.09|0
1651020110000|2022-04-27 00:41:50|607.33|604.53|607.33|604.53|607.33|604.53|607.33|604.53|0
1651020120000|2022-04-27 00:42:00|608.84|606.04|608.63|605.83|608.84|606.04|608.63|605.83|0
1651020130000|2022-04-27 00:42:10|608.84|606.04|609.71|606.91|609.71|606.91|608.84|606.04|0
1651020140000|2022-04-27 00:42:20|609.92|607.12|610.14|607.34|610.14|607.34|609.92|607.12|0
1651020150000|2022-04-27 00:42:30|610.36|607.56|610.14|607.34|610.36|607.56|610.14|607.34|0
1651020160000|2022-04-27 00:42:40|610.04|607.24|609.71|606.91|610.04|607.24|609.71|606.91|0
1651020170000|2022-04-27 00:42:50|609.92|607.12|609.71|606.91|609.92|607.12|609.71|606.91|0
1651020190000|2022-04-27 00:43:10|609.49|606.69|608.84|606.04|609.49|606.69|608.84|606.04|0
1651020200000|2022-04-27 00:43:20|609.06|606.26|608.62|605.82|609.06|606.26|608.62|605.82|0
1651020210000|2022-04-27 00:43:30|608.41|605.61|608.62|605.82|608.62|605.82|608.41|605.61|0
1651020220000|2022-04-27 00:43:40|608.52|605.72|608.41|605.61|608.52|605.72|608.41|605.61|0
1651020230000|2022-04-27 00:43:50|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1651020240000|2022-04-27 00:44:00|608.41|605.61|607.98|605.18|608.41|605.61|607.98|605.18|0
1651020250000|2022-04-27 00:44:10|607.87|605.07|607.76|604.96|607.87|605.07|607.76|604.96|0
1651020260000|2022-04-27 00:44:20|607.54|604.74|607.33|604.53|607.54|604.74|607.33|604.53|0
1651020270000|2022-04-27 00:44:30|607.44|604.64|607.44|604.64|607.44|604.64|607.33|604.53|0
1651020280000|2022-04-27 00:44:40|607.11|604.31|607.33|604.53|607.44|604.64|607.11|604.31|0
1651020290000|2022-04-27 00:44:50|607.54|604.74|607.54|604.74|607.54|604.74|607.33|604.53|0
1651020300000|2022-04-27 00:45:00|607.33|604.53|607.65|604.85|607.76|604.96|607.33|604.53|0
1651020310000|2022-04-27 00:45:10|607.44|604.64|607.54|604.74|607.54|604.74|607.33|604.53|0
1651020320000|2022-04-27 00:45:20|608.41|605.61|609.06|606.26|609.06|606.26|608.41|605.61|0
1651020330000|2022-04-27 00:45:30|608.84|606.04|608.74|605.94|608.84|606.04|608.74|605.94|0
1651020340000|2022-04-27 00:45:40|608.62|605.82|609.06|606.26|609.06|606.26|608.62|605.82|0
1651020350000|2022-04-27 00:45:50|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1651020360000|2022-04-27 00:46:00|609.06|606.26|608.84|606.04|609.06|606.26|608.84|606.04|0
1651020370000|2022-04-27 00:46:10|608.95|606.15|608.84|606.04|609.06|606.26|608.84|606.04|0
1651020390000|2022-04-27 00:46:30|608.95|606.15|608.95|606.15|608.95|606.15|608.84|606.04|0
1651020400000|2022-04-27 00:46:40|608.62|605.82|608.19|605.39|608.62|605.82|608.19|605.39|0
1651020410000|2022-04-27 00:46:50|608.09|605.29|607.54|604.74|608.09|605.29|607.54|604.74|0
1651020420000|2022-04-27 00:47:00|607.65|604.85|607.32|604.52|607.65|604.85|607.32|604.52|0
1651020430000|2022-04-27 00:47:10|607.54|604.74|607.32|604.52|607.76|604.96|607.32|604.52|0
1651020440000|2022-04-27 00:47:20|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651020450000|2022-04-27 00:47:30|607.65|604.85|607.54|604.74|607.65|604.85|607.54|604.74|0
1651020460000|2022-04-27 00:47:40|607.65|604.85|607.76|604.96|607.76|604.96|607.65|604.85|0
1651020470000|2022-04-27 00:47:50|607.54|604.74|607.76|604.96|607.97|605.17|607.54|604.74|0
1651020480000|2022-04-27 00:48:00|607.97|605.17|607.76|604.96|607.97|605.17|607.76|604.96|0
1651020490000|2022-04-27 00:48:10|607.54|604.74|607.76|604.96|607.76|604.96|607.54|604.74|0
1651020500000|2022-04-27 00:48:20|607.97|605.17|607.76|604.96|607.97|605.17|607.76|604.96|0
1651020510000|2022-04-27 00:48:30|607.54|604.74|607.11|604.31|607.54|604.74|607.11|604.31|0
1651020520000|2022-04-27 00:48:40|607.32|604.52|607.54|604.74|607.54|604.74|607.32|604.52|0
1651020530000|2022-04-27 00:48:50|608.19|605.39|608.3|605.5|608.41|605.61|608.19|605.39|0
1651020540000|2022-04-27 00:49:00|608.41|605.61|608.19|605.39|608.41|605.61|608.19|605.39|0
1651020550000|2022-04-27 00:49:10|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1651020560000|2022-04-27 00:49:20|608.19|605.39|608.19|605.39|608.41|605.61|608.19|605.39|0
1651020570000|2022-04-27 00:49:30|607.97|605.17|607.97|605.17|608.19|605.39|607.97|605.17|0
1651020580000|2022-04-27 00:49:40|608.19|605.39|608.19|605.39|608.19|605.39|608.19|605.39|0
1651020590000|2022-04-27 00:49:50|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1651020610000|2022-04-27 00:50:10|607.65|604.85|607.65|604.85|607.76|604.96|607.65|604.85|0
1651020620000|2022-04-27 00:50:20|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651020630000|2022-04-27 00:50:30|607.65|604.85|607.54|604.74|607.65|604.85|607.54|604.74|0
1651020640000|2022-04-27 00:50:40|607.11|604.31|607.11|604.31|607.11|604.31|607.11|604.31|0
1651020650000|2022-04-27 00:50:50|607|604.2|607.11|604.31|607.11|604.31|607|604.2|0
1651020660000|2022-04-27 00:51:00|607.44|604.64|607.11|604.31|607.44|604.64|607.11|604.31|0
1651020670000|2022-04-27 00:51:10|607.22|604.42|607.11|604.31|607.22|604.42|607.11|604.31|0
1651020680000|2022-04-27 00:51:20|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651020700000|2022-04-27 00:51:40|607.32|604.52|607.32|604.52|607.32|604.52|607.32|604.52|0
1651020710000|2022-04-27 00:51:50|607.22|604.42|607.11|604.31|607.32|604.52|607.11|604.31|0
1651020720000|2022-04-27 00:52:00|607.22|604.42|606.79|603.99|607.22|604.42|606.79|603.99|0
1651020730000|2022-04-27 00:52:10|606.89|604.09|607.11|604.31|607.22|604.42|606.89|604.09|0
1651020740000|2022-04-27 00:52:20|607.22|604.42|607.32|604.52|607.32|604.52|607.22|604.42|0
1651020750000|2022-04-27 00:52:30|607.11|604.31|607.11|604.31|607.11|604.31|607.11|604.31|0
1651020760000|2022-04-27 00:52:40|607|604.2|607.11|604.31|607.11|604.31|607|604.2|0
1651020770000|2022-04-27 00:52:50|607.22|604.42|607.11|604.31|607.22|604.42|607.11|604.31|0
1651020780000|2022-04-27 00:53:00|607.32|604.52|607.11|604.31|607.32|604.52|607.11|604.31|0
1651020790000|2022-04-27 00:53:10|607|604.2|606.89|604.09|607|604.2|606.89|604.09|0
1651020810000|2022-04-27 00:53:30|606.79|603.99|606.35|603.55|606.79|603.99|606.35|603.55|0
1651020820000|2022-04-27 00:53:40|606.46|603.66|606.24|603.44|606.46|603.66|606.24|603.44|0
1651020830000|2022-04-27 00:53:50|606.46|603.66|606.57|603.77|606.57|603.77|606.35|603.55|0
1651020840000|2022-04-27 00:54:00|606.67|603.87|606.46|603.66|606.67|603.87|606.24|603.44|0
1651020850000|2022-04-27 00:54:10|606.35|603.55|606.24|603.44|606.35|603.55|606.24|603.44|0
1651020860000|2022-04-27 00:54:20|606.35|603.55|606.24|603.44|606.35|603.55|606.24|603.44|0
1651020870000|2022-04-27 00:54:30|606.35|603.55|606.24|603.44|606.35|603.55|606.24|603.44|0
1651020880000|2022-04-27 00:54:40|606.46|603.66|606.24|603.44|606.46|603.66|606.24|603.44|0
1651020890000|2022-04-27 00:54:50|606.35|603.55|606.03|603.23|606.35|603.55|606.03|603.23|0
1651020900000|2022-04-27 00:55:00|605.92|603.12|605.59|602.79|605.92|603.12|605.59|602.79|0
1651020910000|2022-04-27 00:55:10|605.71|602.91|605.16|602.36|605.71|602.91|604.94|602.14|0
1651020920000|2022-04-27 00:55:20|605.27|602.47|605.38|602.58|605.38|602.58|605.27|602.47|0
1651020930000|2022-04-27 00:55:30|606.24|603.44|606.67|603.87|606.89|604.09|606.24|603.44|0
1651020940000|2022-04-27 00:55:40|606.89|604.09|607.54|604.74|607.54|604.74|606.89|604.09|0
1651020950000|2022-04-27 00:55:50|607.97|605.17|607.54|604.74|607.97|605.17|607.54|604.74|0
1651020960000|2022-04-27 00:56:00|607.97|605.17|607.44|604.64|607.97|605.17|607.22|604.42|0
1651020970000|2022-04-27 00:56:10|607.22|604.42|607.11|604.31|607.32|604.52|607.11|604.31|0
1651020980000|2022-04-27 00:56:20|607.32|604.52|607.65|604.85|607.65|604.85|607.32|604.52|0
1651020990000|2022-04-27 00:56:30|607.76|604.96|608.62|605.82|608.62|605.82|607.76|604.96|0
1651021000000|2022-04-27 00:56:40|609.05|606.25|609.05|606.25|609.05|606.25|608.52|605.72|0
1651021010000|2022-04-27 00:56:50|609.49|606.69|609.6|606.8|609.6|606.8|609.49|606.69|0
1651021020000|2022-04-27 00:57:00|609.7|606.9|610.47|607.67|610.47|607.67|609.49|606.69|0
1651021030000|2022-04-27 00:57:10|610.57|607.77|610.57|607.77|610.68|607.88|610.57|607.77|0
1651021040000|2022-04-27 00:57:20|610.35|607.55|609.7|606.9|610.35|607.55|609.7|606.9|0
1651021050000|2022-04-27 00:57:30|609.6|606.8|609.49|606.69|609.7|606.9|609.49|606.69|0
1651021060000|2022-04-27 00:57:40|610.35|607.55|610.68|607.88|610.68|607.88|610.35|607.55|0
1651021070000|2022-04-27 00:57:50|611.01|608.21|611.55|608.75|611.55|608.75|611.01|608.21|0
1651021080000|2022-04-27 00:58:00|611.44|608.64|611.22|608.42|611.66|608.86|611.22|608.42|0
1651021090000|2022-04-27 00:58:10|610.79|607.99|610.68|607.88|610.79|607.99|610.57|607.77|0
1651021100000|2022-04-27 00:58:20|610.57|607.77|610.57|607.77|610.68|607.88|610.57|607.77|0
1651021110000|2022-04-27 00:58:30|610.79|607.99|610.79|607.99|610.79|607.99|610.79|607.99|0
1651021120000|2022-04-27 00:58:40|610.57|607.77|610.14|607.34|610.57|607.77|610.14|607.34|0
1651021130000|2022-04-27 00:58:50|610.35|607.55|610.57|607.77|610.57|607.77|610.35|607.55|0
1651021140000|2022-04-27 00:59:00|610.79|607.99|611|608.2|611.22|608.42|610.79|607.99|0
1651021150000|2022-04-27 00:59:10|610.79|607.99|610.79|607.99|610.79|607.99|610.79|607.99|0
1651021160000|2022-04-27 00:59:20|611|608.2|610.79|607.99|611|608.2|610.57|607.77|0
1651021170000|2022-04-27 00:59:30|610.68|607.88|610.14|607.34|610.68|607.88|610.14|607.34|0
1651021180000|2022-04-27 00:59:40|609.7|606.9|610.14|607.34|610.14|607.34|609.7|606.9|0
1651021190000|2022-04-27 00:59:50|609.92|607.12|610.14|607.34|610.14|607.34|609.92|607.12|0
1651021200000|2022-04-27 01:00:00|610.47|607.67|609.82|607.02|610.47|607.67|609.82|607.02|0
1651021210000|2022-04-27 01:00:10|609.92|607.12|609.7|606.9|610.14|607.34|609.7|606.9|0
1651021220000|2022-04-27 01:00:20|609.92|607.12|609.92|607.12|609.92|607.12|609.82|607.02|0
1651021230000|2022-04-27 01:00:30|610.03|607.23|609.92|607.12|610.03|607.23|609.92|607.12|0
1651021240000|2022-04-27 01:00:40|609.7|606.9|609.49|606.69|609.7|606.9|609.49|606.69|0
1651021250000|2022-04-27 01:00:50|609.27|606.47|609.17|606.37|609.49|606.69|609.17|606.37|0
1651021260000|2022-04-27 01:01:00|608.84|606.04|608.4|605.6|608.84|606.04|608.4|605.6|0
1651021270000|2022-04-27 01:01:10|608.62|605.82|608.73|605.93|608.84|606.04|608.62|605.82|0
1651021280000|2022-04-27 01:01:20|608.62|605.82|608.52|605.72|608.62|605.82|608.52|605.72|0
1651021290000|2022-04-27 01:01:30|608.62|605.82|608.62|605.82|608.84|606.04|608.52|605.72|0
1651021300000|2022-04-27 01:01:40|608.4|605.6|608.4|605.6|608.62|605.82|608.4|605.6|0
1651021310000|2022-04-27 01:01:50|608.62|605.82|608.62|605.82|608.73|605.93|608.62|605.82|0
1651021320000|2022-04-27 01:02:00|608.73|605.93|608.52|605.72|608.73|605.93|608.4|605.6|0
1651021330000|2022-04-27 01:02:10|608.84|606.04|608.84|606.04|608.84|606.04|608.84|606.04|0
1651021340000|2022-04-27 01:02:20|608.62|605.82|608.73|605.93|608.73|605.93|608.62|605.82|0
1651021350000|2022-04-27 01:02:30|608.84|606.04|608.84|606.04|608.84|606.04|608.62|605.82|0
1651021360000|2022-04-27 01:02:40|608.62|605.82|608.73|605.93|608.73|605.93|608.62|605.82|0
1651021370000|2022-04-27 01:02:50|608.62|605.82|608.62|605.82|608.62|605.82|608.4|605.6|0
1651021380000|2022-04-27 01:03:00|608.4|605.6|608.4|605.6|608.62|605.82|608.4|605.6|0
1651021390000|2022-04-27 01:03:10|608.62|605.82|608.62|605.82|608.95|606.15|608.62|605.82|0
1651021400000|2022-04-27 01:03:20|608.84|606.04|609.05|606.25|609.05|606.25|608.84|606.04|0
1651021410000|2022-04-27 01:03:30|609.27|606.47|609.17|606.37|609.27|606.47|609.17|606.37|0
1651021420000|2022-04-27 01:03:40|609.27|606.47|609.92|607.12|609.92|607.12|609.27|606.47|0
1651021430000|2022-04-27 01:03:50|610.03|607.23|610.35|607.55|610.35|607.55|610.03|607.23|0
1651021440000|2022-04-27 01:04:00|610.47|607.67|610.35|607.55|610.47|607.67|610.35|607.55|0
1651021450000|2022-04-27 01:04:10|610.14|607.34|610.03|607.23|610.14|607.34|610.03|607.23|0
1651021460000|2022-04-27 01:04:20|609.7|606.9|609.92|607.12|609.92|607.12|609.49|606.69|0
1651021470000|2022-04-27 01:04:30|609.49|606.69|609.92|607.12|610.03|607.23|609.49|606.69|0
1651021480000|2022-04-27 01:04:40|610.03|607.23|609.92|607.12|610.14|607.34|609.92|607.12|0
1651021490000|2022-04-27 01:04:50|609.7|606.9|609.7|606.9|609.92|607.12|609.7|606.9|0
1651021500000|2022-04-27 01:05:00|609.92|607.12|609.92|607.12|610.14|607.34|609.92|607.12|0
1651021510000|2022-04-27 01:05:10|610.25|607.45|610.03|607.23|610.25|607.45|610.03|607.23|0
1651021520000|2022-04-27 01:05:20|609.92|607.12|609.6|606.8|609.92|607.12|609.6|606.8|0
1651021530000|2022-04-27 01:05:30|609.49|606.69|609.6|606.8|609.6|606.8|609.49|606.69|0
1651021540000|2022-04-27 01:05:40|609.49|606.69|609.49|606.69|609.49|606.69|609.49|606.69|0
1651021560000|2022-04-27 01:06:00|609.05|606.25|607.32|604.52|609.05|606.25|607.32|604.52|0
1651021570000|2022-04-27 01:06:10|606.89|604.09|607.32|604.52|607.32|604.52|606.67|603.87|0
1651021580000|2022-04-27 01:06:20|607.54|604.74|607.97|605.17|607.97|605.17|607.32|604.52|0
1651021590000|2022-04-27 01:06:30|607.65|604.85|606.89|604.09|607.65|604.85|606.89|604.09|0
1651021600000|2022-04-27 01:06:40|606.67|603.87|607.32|604.52|607.32|604.52|606.67|603.87|0
1651021610000|2022-04-27 01:06:50|607.22|604.42|607.22|604.42|607.32|604.52|607.22|604.42|0
1651021620000|2022-04-27 01:07:00|607.1|604.3|607|604.2|607.32|604.52|606.89|604.09|0
1651021630000|2022-04-27 01:07:10|607.87|605.07|607.97|605.17|608.08|605.28|607.87|605.07|0
1651021640000|2022-04-27 01:07:20|607.75|604.95|608.19|605.39|608.19|605.39|607.75|604.95|0
1651021650000|2022-04-27 01:07:30|608.3|605.5|607.87|605.07|608.3|605.5|607.87|605.07|0
1651021660000|2022-04-27 01:07:40|607.54|604.74|607.65|604.85|607.75|604.95|607.54|604.74|0
1651021670000|2022-04-27 01:07:50|607.54|604.74|607.54|604.74|607.65|604.85|607.54|604.74|0
1651021680000|2022-04-27 01:08:00|607.32|604.52|607.32|604.52|607.54|604.74|607.32|604.52|0
1651021690000|2022-04-27 01:08:10|606.89|604.09|606.89|604.09|607.1|604.3|606.89|604.09|0
1651021700000|2022-04-27 01:08:20|607|604.2|607.1|604.3|607.1|604.3|606.67|603.87|0
1651021710000|2022-04-27 01:08:30|607.54|604.74|607.1|604.3|607.54|604.74|607.1|604.3|0
1651021720000|2022-04-27 01:08:40|606.89|604.09|607.32|604.52|607.32|604.52|606.89|604.09|0
1651021730000|2022-04-27 01:08:50|607|604.2|606.89|604.09|607|604.2|606.89|604.09|0
1651021740000|2022-04-27 01:09:00|607.1|604.3|606.67|603.87|607.1|604.3|606.67|603.87|0
1651021750000|2022-04-27 01:09:10|606.45|603.65|606.57|603.77|606.57|603.77|606.45|603.65|0
1651021760000|2022-04-27 01:09:20|606.35|603.55|605.7|602.9|606.35|603.55|605.7|602.9|0
1651021770000|2022-04-27 01:09:30|605.27|602.47|605.59|602.79|605.7|602.9|605.27|602.47|0
1651021780000|2022-04-27 01:09:40|606.02|603.22|605.81|603.01|606.02|603.22|605.81|603.01|0
1651021790000|2022-04-27 01:09:50|605.7|602.9|605.81|603.01|605.81|603.01|605.7|602.9|0
1651021800000|2022-04-27 01:10:00|605.92|603.12|605.92|603.12|605.92|603.12|605.81|603.01|0
1651021810000|2022-04-27 01:10:10|606.02|603.22|606.02|603.22|606.02|603.22|606.02|603.22|0
1651021820000|2022-04-27 01:10:20|606.24|603.44|606.45|603.65|606.45|603.65|606.24|603.44|0
1651021830000|2022-04-27 01:10:30|606.24|603.44|606.24|603.44|606.24|603.44|606.13|603.33|0
1651021840000|2022-04-27 01:10:40|606.35|603.55|606.02|603.22|606.35|603.55|605.81|603.01|0
1651021850000|2022-04-27 01:10:50|606.13|603.33|606.24|603.44|606.24|603.44|606.02|603.22|0
1651021860000|2022-04-27 01:11:00|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1651021870000|2022-04-27 01:11:10|606.24|603.44|606.45|603.65|606.45|603.65|606.24|603.44|0
1651021880000|2022-04-27 01:11:20|606.57|603.77|606.67|603.87|606.67|603.87|606.45|603.65|0
1651021890000|2022-04-27 01:11:30|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1651021900000|2022-04-27 01:11:40|606.67|603.87|606.67|603.87|606.67|603.87|606.67|603.87|0
1651021910000|2022-04-27 01:11:50|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1651021920000|2022-04-27 01:12:00|607|604.2|606.89|604.09|607|604.2|606.89|604.09|0
1651021930000|2022-04-27 01:12:10|606.67|603.87|606.57|603.77|606.67|603.87|606.57|603.77|0
1651021940000|2022-04-27 01:12:20|606.24|603.44|606.45|603.65|606.45|603.65|606.24|603.44|0
1651021950000|2022-04-27 01:12:30|606.24|603.44|606.35|603.55|606.35|603.55|606.24|603.44|0
1651021960000|2022-04-27 01:12:40|606.24|603.44|606.02|603.22|606.24|603.44|606.02|603.22|0
1651021970000|2022-04-27 01:12:50|606.24|603.44|606.02|603.22|606.24|603.44|605.8|603|0
1651021980000|2022-04-27 01:13:00|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1651021990000|2022-04-27 01:13:10|606.35|603.55|606.57|603.77|606.57|603.77|606.24|603.44|0
1651022000000|2022-04-27 01:13:20|606.45|603.65|606.89|604.09|606.89|604.09|606.45|603.65|0
1651022010000|2022-04-27 01:13:30|607.1|604.3|606.67|603.87|607.1|604.3|606.67|603.87|0
1651022020000|2022-04-27 01:13:40|606.57|603.77|606.24|603.44|606.57|603.77|606.24|603.44|0
1651022030000|2022-04-27 01:13:50|606.13|603.33|606.24|603.44|606.24|603.44|606.13|603.33|0
1651022040000|2022-04-27 01:14:00|606.13|603.33|606.13|603.33|606.24|603.44|606.13|603.33|0
1651022050000|2022-04-27 01:14:10|605.8|603|606.02|603.22|606.24|603.44|605.8|603|0
1651022070000|2022-04-27 01:14:30|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1651022080000|2022-04-27 01:14:40|606.13|603.33|606.24|603.44|606.45|603.65|606.13|603.33|0
1651022090000|2022-04-27 01:14:50|606.35|603.55|606.35|603.55|606.45|603.65|606.24|603.44|0
1651022100000|2022-04-27 01:15:00|606.67|603.87|606.13|603.33|606.67|603.87|606.02|603.22|0
1651022110000|2022-04-27 01:15:10|605.48|602.68|605.27|602.47|605.48|602.68|605.05|602.25|0
1651022120000|2022-04-27 01:15:20|605.37|602.57|605.37|602.57|605.59|602.79|605.37|602.57|0
1651022130000|2022-04-27 01:15:30|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1651022140000|2022-04-27 01:15:40|605.37|602.57|605.7|602.9|605.7|602.9|605.37|602.57|0
1651022150000|2022-04-27 01:15:50|605.48|602.68|605.37|602.57|605.59|602.79|605.37|602.57|0
1651022160000|2022-04-27 01:16:00|605.48|602.68|604.84|602.04|605.48|602.68|604.84|602.04|0
1651022170000|2022-04-27 01:16:10|605.05|602.25|604.94|602.14|605.05|602.25|604.94|602.14|0
1651022180000|2022-04-27 01:16:20|604.72|601.92|604.08|601.28|604.84|602.04|604.08|601.28|0
1651022190000|2022-04-27 01:16:30|603.97|601.17|603.86|601.06|604.29|601.49|603.86|601.06|0
1651022200000|2022-04-27 01:16:40|604.08|601.28|604.29|601.49|604.29|601.49|604.08|601.28|0
1651022220000|2022-04-27 01:17:00|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1651022230000|2022-04-27 01:17:10|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651022240000|2022-04-27 01:17:20|604.07|601.27|603.54|600.74|604.07|601.27|603.54|600.74|0
1651022250000|2022-04-27 01:17:30|603.43|600.63|603|600.2|603.43|600.63|603|600.2|0
1651022260000|2022-04-27 01:17:40|603.11|600.31|603.43|600.63|603.43|600.63|603.11|600.31|0
1651022270000|2022-04-27 01:17:50|603.64|600.84|603.64|600.84|603.64|600.84|603.43|600.63|0
1651022280000|2022-04-27 01:18:00|603.54|600.74|603.64|600.84|603.64|600.84|603.43|600.63|0
1651022290000|2022-04-27 01:18:10|603.86|601.06|604.07|601.27|604.07|601.27|603.76|600.96|0
1651022300000|2022-04-27 01:18:20|603.86|601.06|603.76|600.96|603.86|601.06|603.76|600.96|0
1651022310000|2022-04-27 01:18:30|603.64|600.84|603.86|601.06|603.86|601.06|603.64|600.84|0
1651022320000|2022-04-27 01:18:40|604.07|601.27|604.07|601.27|604.07|601.27|603.86|601.06|0
1651022330000|2022-04-27 01:18:50|604.19|601.39|603.64|600.84|604.19|601.39|603.64|600.84|0
1651022340000|2022-04-27 01:19:00|603.76|600.96|604.07|601.27|604.07|601.27|603.76|600.96|0
1651022350000|2022-04-27 01:19:10|604.19|601.39|603.43|600.63|604.19|601.39|603.43|600.63|0
1651022360000|2022-04-27 01:19:20|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1651022370000|2022-04-27 01:19:30|603.75|600.95|603.86|601.06|603.86|601.06|603.64|600.84|0
1651022380000|2022-04-27 01:19:40|604.07|601.27|604.29|601.49|604.29|601.49|604.07|601.27|0
1651022390000|2022-04-27 01:19:50|604.51|601.71|603.97|601.17|604.51|601.71|603.75|600.95|0
1651022400000|2022-04-27 01:20:00|603.43|600.63|603.21|600.41|603.43|600.63|603.21|600.41|0
1651022410000|2022-04-27 01:20:10|603.32|600.52|603.43|600.63|603.43|600.63|603.32|600.52|0
1651022420000|2022-04-27 01:20:20|603.32|600.52|603.43|600.63|603.64|600.84|603.32|600.52|0
1651022430000|2022-04-27 01:20:30|602.99|600.19|602.99|600.19|603.11|600.31|602.99|600.19|0
1651022440000|2022-04-27 01:20:40|602.35|599.55|602.56|599.76|602.56|599.76|602.35|599.55|0
1651022450000|2022-04-27 01:20:50|602.78|599.98|602.56|599.76|602.78|599.98|602.56|599.76|0
1651022460000|2022-04-27 01:21:00|602.35|599.55|602.35|599.55|602.46|599.66|602.35|599.55|0
1651022470000|2022-04-27 01:21:10|602.13|599.33|601.7|598.9|602.13|599.33|601.7|598.9|0
1651022480000|2022-04-27 01:21:20|602.13|599.33|602.78|599.98|602.78|599.98|602.13|599.33|0
1651022490000|2022-04-27 01:21:30|602.35|599.55|601.92|599.12|602.35|599.55|601.7|598.9|0
1651022500000|2022-04-27 01:21:40|601.7|598.9|600.84|598.04|601.7|598.9|600.84|598.04|0
1651022510000|2022-04-27 01:21:50|601.05|598.25|601.27|598.47|601.27|598.47|600.84|598.04|0
1651022520000|2022-04-27 01:22:00|600.84|598.04|599.98|597.18|600.84|598.04|599.98|597.18|0
1651022530000|2022-04-27 01:22:10|600.09|597.29|601.27|598.47|601.27|598.47|600.09|597.29|0
1651022540000|2022-04-27 01:22:20|600.84|598.04|600.84|598.04|600.84|598.04|600.62|597.82|0
1651022550000|2022-04-27 01:22:30|600.73|597.93|600.95|598.15|601.05|598.25|600.73|597.93|0
1651022560000|2022-04-27 01:22:40|601.27|598.47|600.84|598.04|601.27|598.47|600.84|598.04|0
1651022570000|2022-04-27 01:22:50|600.62|597.82|600.62|597.82|600.62|597.82|600.62|597.82|0
1651022580000|2022-04-27 01:23:00|600.19|597.39|599.98|597.18|600.19|597.39|599.98|597.18|0
1651022590000|2022-04-27 01:23:10|600.19|597.39|599.98|597.18|600.19|597.39|599.98|597.18|0
1651022600000|2022-04-27 01:23:20|599.87|597.07|599.76|596.96|599.87|597.07|599.76|596.96|0
1651022610000|2022-04-27 01:23:30|599.87|597.07|600.19|597.39|600.19|597.39|599.76|596.96|0
1651022620000|2022-04-27 01:23:40|599.98|597.18|599.76|596.96|599.98|597.18|599.76|596.96|0
1651022630000|2022-04-27 01:23:50|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1651022640000|2022-04-27 01:24:00|600.19|597.39|599.76|596.96|600.19|597.39|599.76|596.96|0
1651022650000|2022-04-27 01:24:10|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1651022660000|2022-04-27 01:24:20|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1651022670000|2022-04-27 01:24:30|599.98|597.18|599.98|597.18|600.09|597.29|599.98|597.18|0
1651022680000|2022-04-27 01:24:40|600.19|597.39|599.87|597.07|600.19|597.39|599.76|596.96|0
1651022690000|2022-04-27 01:24:50|599.98|597.18|599.98|597.18|600.19|597.39|599.98|597.18|0
1651022700000|2022-04-27 01:25:00|600.09|597.29|600.19|597.39|600.19|597.39|600.09|597.29|0
1651022710000|2022-04-27 01:25:10|600.09|597.29|599.98|597.18|600.09|597.29|599.98|597.18|0
1651022720000|2022-04-27 01:25:20|600.19|597.39|600.3|597.5|600.3|597.5|599.98|597.18|0
1651022730000|2022-04-27 01:25:30|600.19|597.39|600.41|597.61|600.41|597.61|600.19|597.39|0
1651022740000|2022-04-27 01:25:40|600.19|597.39|600.19|597.39|600.19|597.39|600.19|597.39|0
1651022750000|2022-04-27 01:25:50|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1651022760000|2022-04-27 01:26:00|600.19|597.39|599.97|597.17|600.19|597.39|599.97|597.17|0
1651022770000|2022-04-27 01:26:10|600.09|597.29|599.97|597.17|600.19|597.39|599.97|597.17|0
1651022780000|2022-04-27 01:26:20|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1651022810000|2022-04-27 01:26:50|599.97|597.17|599.76|596.96|599.97|597.17|599.76|596.96|0
1651022820000|2022-04-27 01:27:00|598.25|595.45|598.25|595.45|598.25|595.45|598.25|595.45|0
1651022830000|2022-04-27 01:27:10|598.47|595.67|598.25|595.45|598.47|595.67|598.25|595.45|0
1651022840000|2022-04-27 01:27:20|598.04|595.24|598.47|595.67|598.47|595.67|598.04|595.24|0
1651022850000|2022-04-27 01:27:30|598.04|595.24|598.04|595.24|598.25|595.45|598.04|595.24|0
1651022860000|2022-04-27 01:27:40|598.25|595.45|598.04|595.24|598.25|595.45|598.04|595.24|0
1651022870000|2022-04-27 01:27:50|598.25|595.45|598.47|595.67|598.47|595.67|598.25|595.45|0
1651022880000|2022-04-27 01:28:00|598.25|595.45|598.47|595.67|598.47|595.67|598.25|595.45|0
1651022890000|2022-04-27 01:28:10|598.68|595.88|598.68|595.88|598.9|596.1|598.68|595.88|0
1651022900000|2022-04-27 01:28:20|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1651022910000|2022-04-27 01:28:30|598.68|595.88|599.11|596.31|599.11|596.31|598.68|595.88|0
1651022920000|2022-04-27 01:28:40|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1651022930000|2022-04-27 01:28:50|598.68|595.88|598.9|596.1|598.9|596.1|598.68|595.88|0
1651022940000|2022-04-27 01:29:00|598.68|595.88|598.9|596.1|598.9|596.1|598.68|595.88|0
1651022950000|2022-04-27 01:29:10|598.68|595.88|598.68|595.88|598.68|595.88|598.68|595.88|0
1651022960000|2022-04-27 01:29:20|598.9|596.1|598.68|595.88|598.9|596.1|598.68|595.88|0
1651022980000|2022-04-27 01:29:40|598.47|595.67|598.47|595.67|598.47|595.67|598.47|595.67|0
1651022990000|2022-04-27 01:29:50|598.25|595.45|598.47|595.67|598.47|595.67|598.25|595.45|0
1651023000000|2022-04-27 01:30:00|598.68|595.88|598.47|595.67|598.68|595.88|598.47|595.67|0
1651023010000|2022-04-27 01:30:10|598.68|595.88|598.9|596.1|599.11|596.31|598.68|595.88|0
1651023020000|2022-04-27 01:30:20|598.68|595.88|598.47|595.67|598.68|595.88|598.47|595.67|0
1651023030000|2022-04-27 01:30:30|598.68|595.88|598.68|595.88|598.68|595.88|598.68|595.88|0
1651023040000|2022-04-27 01:30:40|598.79|595.99|598.68|595.88|598.79|595.99|598.68|595.88|0
1651023050000|2022-04-27 01:30:50|598.47|595.67|598.68|595.88|598.68|595.88|598.47|595.67|0
1651023060000|2022-04-27 01:31:00|598.58|595.78|598.58|595.78|598.58|595.78|598.47|595.67|0
1651023070000|2022-04-27 01:31:10|598.25|595.45|598.68|595.88|598.68|595.88|598.25|595.45|0
1651023080000|2022-04-27 01:31:20|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1651023090000|2022-04-27 01:31:30|599.01|596.21|599.11|596.31|599.11|596.31|599.01|596.21|0
1651023100000|2022-04-27 01:31:40|599.54|596.74|599.33|596.53|599.54|596.74|599.33|596.53|0
1651023110000|2022-04-27 01:31:50|599.22|596.42|599.33|596.53|599.33|596.53|599.22|596.42|0
1651023120000|2022-04-27 01:32:00|599.11|596.31|599.11|596.31|599.11|596.31|599.11|596.31|0
1651023130000|2022-04-27 01:32:10|599.33|596.53|599.33|596.53|599.33|596.53|599.33|596.53|0
1651023140000|2022-04-27 01:32:20|599.44|596.64|599.97|597.17|599.97|597.17|599.33|596.53|0
1651023150000|2022-04-27 01:32:30|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1651023160000|2022-04-27 01:32:40|599.87|597.07|599.97|597.17|599.97|597.17|599.87|597.07|0
1651023170000|2022-04-27 01:32:50|600.19|597.39|599.97|597.17|600.19|597.39|599.97|597.17|0
1651023180000|2022-04-27 01:33:00|599.76|596.96|599.22|596.42|599.76|596.96|599.22|596.42|0
1651023190000|2022-04-27 01:33:10|599.11|596.31|598.9|596.1|599.11|596.31|598.9|596.1|0
1651023200000|2022-04-27 01:33:20|598.68|595.88|598.9|596.1|598.9|596.1|598.68|595.88|0
1651023210000|2022-04-27 01:33:30|598.58|595.78|598.25|595.45|598.58|595.78|598.04|595.24|0
1651023220000|2022-04-27 01:33:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1651023240000|2022-04-27 01:34:00|598.15|595.35|598.04|595.24|598.15|595.35|598.04|595.24|0
1651023250000|2022-04-27 01:34:10|598.25|595.45|598.25|595.45|598.25|595.45|598.04|595.24|0
1651023260000|2022-04-27 01:34:20|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1651023270000|2022-04-27 01:34:30|598.15|595.35|598.15|595.35|598.15|595.35|598.15|595.35|0
1651023280000|2022-04-27 01:34:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1651023290000|2022-04-27 01:34:50|596.75|593.95|595.46|592.66|596.75|593.95|595.46|592.66|0
1651023300000|2022-04-27 01:35:00|595.89|593.09|595.89|593.09|596.1|593.3|595.89|593.09|0
1651023310000|2022-04-27 01:35:10|595.78|592.98|597.18|594.38|597.18|594.38|595.78|592.98|0
1651023320000|2022-04-27 01:35:20|597.39|594.59|597.61|594.81|597.61|594.81|597.39|594.59|0
1651023330000|2022-04-27 01:35:30|597.82|595.02|597.61|594.81|597.82|595.02|597.61|594.81|0
1651023340000|2022-04-27 01:35:40|597.39|594.59|597.39|594.59|597.39|594.59|597.39|594.59|0
1651023350000|2022-04-27 01:35:50|597.61|594.81|597.5|594.7|597.61|594.81|597.5|594.7|0
1651023360000|2022-04-27 01:36:00|597.39|594.59|597.39|594.59|597.6|594.8|597.39|594.59|0
1651023370000|2022-04-27 01:36:10|596.96|594.16|596.53|593.73|596.96|594.16|596.53|593.73|0
1651023380000|2022-04-27 01:36:20|596.74|593.94|596.53|593.73|596.74|593.94|596.53|593.73|0
1651023390000|2022-04-27 01:36:30|596.74|593.94|596.74|593.94|596.74|593.94|596.64|593.84|0
1651023400000|2022-04-27 01:36:40|596.96|594.16|596.74|593.94|596.96|594.16|596.74|593.94|0
1651023410000|2022-04-27 01:36:50|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1651023420000|2022-04-27 01:37:00|597.39|594.59|597.17|594.37|597.39|594.59|597.17|594.37|0
1651023430000|2022-04-27 01:37:10|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1651023440000|2022-04-27 01:37:20|597.17|594.37|596.96|594.16|597.17|594.37|596.96|594.16|0
1651023450000|2022-04-27 01:37:30|596.74|593.94|597.17|594.37|597.17|594.37|596.74|593.94|0
1651023460000|2022-04-27 01:37:40|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1651023470000|2022-04-27 01:37:50|597.07|594.27|596.96|594.16|597.07|594.27|596.96|594.16|0
1651023480000|2022-04-27 01:38:00|597.17|594.37|597.17|594.37|597.17|594.37|597.17|594.37|0
1651023490000|2022-04-27 01:38:10|596.96|594.16|596.96|594.16|597.17|594.37|596.96|594.16|0
1651023500000|2022-04-27 01:38:20|596.86|594.06|596.31|593.51|596.86|594.06|596.31|593.51|0
1651023510000|2022-04-27 01:38:30|596.1|593.3|596|593.2|596.1|593.3|596|593.2|0
1651023520000|2022-04-27 01:38:40|595.88|593.08|595.88|593.08|595.88|593.08|595.67|592.87|0
1651023530000|2022-04-27 01:38:50|595.78|592.98|595.46|592.66|595.78|592.98|595.46|592.66|0
1651023540000|2022-04-27 01:39:00|595.35|592.55|595.24|592.44|595.45|592.65|595.24|592.44|0
1651023550000|2022-04-27 01:39:10|595.57|592.77|595.88|593.08|595.88|593.08|595.45|592.65|0
1651023560000|2022-04-27 01:39:20|595.67|592.87|595.45|592.65|595.67|592.87|595.45|592.65|0
1651023570000|2022-04-27 01:39:30|595.35|592.55|594.81|592.01|595.35|592.55|594.81|592.01|0
1651023580000|2022-04-27 01:39:40|594.6|591.8|591.59|588.79|594.6|591.8|591.59|588.79|0
1651023590000|2022-04-27 01:39:50|592.24|589.44|591.38|588.58|592.24|589.44|591.38|588.58|0
1651023600000|2022-04-27 01:40:00|590.95|588.15|591.59|588.79|591.71|588.91|590.95|588.15|0
1651023610000|2022-04-27 01:40:10|591.81|589.01|591.59|588.79|591.81|589.01|591.38|588.58|0
1651023620000|2022-04-27 01:40:20|591.81|589.01|592.45|589.65|592.45|589.65|591.81|589.01|0
1651023630000|2022-04-27 01:40:30|592.67|589.87|592.88|590.08|592.88|590.08|592.56|589.76|0
1651023640000|2022-04-27 01:40:40|592.67|589.87|592.67|589.87|592.67|589.87|592.67|589.87|0
1651023650000|2022-04-27 01:40:50|592.56|589.76|592.24|589.44|592.67|589.87|592.24|589.44|0
1651023660000|2022-04-27 01:41:00|592.45|589.65|592.66|589.86|592.67|589.87|592.24|589.44|0
1651023670000|2022-04-27 01:41:10|592.45|589.65|592.02|589.22|592.45|589.65|592.02|589.22|0
1651023680000|2022-04-27 01:41:20|592.24|589.44|590.95|588.15|592.24|589.44|590.95|588.15|0
1651023690000|2022-04-27 01:41:30|591.38|588.58|591.59|588.79|591.81|589.01|591.38|588.58|0
1651023700000|2022-04-27 01:41:40|591.7|588.9|592.24|589.44|592.24|589.44|591.7|588.9|0
1651023710000|2022-04-27 01:41:50|592.45|589.65|592.45|589.65|592.66|589.86|592.45|589.65|0
1651023720000|2022-04-27 01:42:00|592.02|589.22|591.38|588.58|592.02|589.22|591.38|588.58|0
1651023730000|2022-04-27 01:42:10|590.74|587.94|591.59|588.79|591.59|588.79|590.74|587.94|0
1651023740000|2022-04-27 01:42:20|592.02|589.22|592.45|589.65|592.45|589.65|592.02|589.22|0
1651023750000|2022-04-27 01:42:30|592.24|589.44|592.24|589.44|592.35|589.55|592.24|589.44|0
1651023760000|2022-04-27 01:42:40|592.02|589.22|592.24|589.44|592.24|589.44|592.02|589.22|0
1651023770000|2022-04-27 01:42:50|592.45|589.65|592.66|589.86|592.78|589.98|592.45|589.65|0
1651023780000|2022-04-27 01:43:00|592.88|590.08|592.56|589.76|592.88|590.08|592.56|589.76|0
1651023790000|2022-04-27 01:43:10|592.66|589.86|592.45|589.65|592.66|589.86|592.45|589.65|0
1651023800000|2022-04-27 01:43:20|592.66|589.86|592.88|590.08|592.88|590.08|592.66|589.86|0
1651023810000|2022-04-27 01:43:30|592.99|590.19|593.09|590.29|593.09|590.29|592.78|589.98|0
1651023820000|2022-04-27 01:43:40|592.99|590.19|593.09|590.29|593.09|590.29|592.99|590.19|0
1651023830000|2022-04-27 01:43:50|593.2|590.4|593.09|590.29|593.2|590.4|593.09|590.29|0
1651023840000|2022-04-27 01:44:00|593.2|590.4|593.09|590.29|593.2|590.4|592.99|590.19|0
1651023850000|2022-04-27 01:44:10|593.2|590.4|593.52|590.72|593.52|590.72|593.2|590.4|0
1651023860000|2022-04-27 01:44:20|593.42|590.62|593.52|590.72|593.52|590.72|593.42|590.62|0
1651023870000|2022-04-27 01:44:30|593.74|590.94|594.06|591.26|594.06|591.26|593.74|590.94|0
1651023880000|2022-04-27 01:44:40|593.95|591.15|594.17|591.37|594.17|591.37|593.95|591.15|0
1651023890000|2022-04-27 01:44:50|593.95|591.15|594.17|591.37|594.17|591.37|593.95|591.15|0
1651023900000|2022-04-27 01:45:00|593.95|591.15|593.74|590.94|593.95|591.15|593.74|590.94|0
1651023910000|2022-04-27 01:45:10|593.63|590.83|593.52|590.72|593.63|590.83|593.52|590.72|0
1651023920000|2022-04-27 01:45:20|593.74|590.94|593.63|590.83|593.74|590.94|593.63|590.83|0
1651023930000|2022-04-27 01:45:30|593.74|590.94|593.95|591.15|593.95|591.15|593.74|590.94|0
1651023940000|2022-04-27 01:45:40|594.17|591.37|594.17|591.37|594.17|591.37|594.17|591.37|0
1651023950000|2022-04-27 01:45:50|593.95|591.15|593.95|591.15|593.95|591.15|593.95|591.15|0
1651023960000|2022-04-27 01:46:00|594.17|591.37|593.74|590.94|594.17|591.37|593.74|590.94|0
1651023970000|2022-04-27 01:46:10|593.95|591.15|593.74|590.94|594.38|591.58|593.74|590.94|0
1651023980000|2022-04-27 01:46:20|593.95|591.15|593.63|590.83|593.95|591.15|593.63|590.83|0
1651023990000|2022-04-27 01:46:30|593.95|591.15|593.74|590.94|593.95|591.15|593.74|590.94|0
1651024000000|2022-04-27 01:46:40|593.31|590.51|593.31|590.51|593.52|590.72|593.31|590.51|0
1651024010000|2022-04-27 01:46:50|593.09|590.29|593.09|590.29|593.09|590.29|593.09|590.29|0
1651024020000|2022-04-27 01:47:00|593.2|590.4|592.88|590.08|593.2|590.4|592.88|590.08|0
1651024030000|2022-04-27 01:47:10|592.99|590.19|593.09|590.29|593.09|590.29|592.99|590.19|0
1651024040000|2022-04-27 01:47:20|593.31|590.51|593.63|590.83|593.63|590.83|593.31|590.51|0
1651024050000|2022-04-27 01:47:30|593.52|590.72|593.74|590.94|593.74|590.94|593.52|590.72|0
1651024070000|2022-04-27 01:47:50|593.52|590.72|593.52|590.72|593.52|590.72|593.52|590.72|0
1651024080000|2022-04-27 01:48:00|593.31|590.51|592.66|589.86|593.31|590.51|592.66|589.86|0
1651024090000|2022-04-27 01:48:10|592.88|590.08|592.66|589.86|592.88|590.08|592.66|589.86|0
1651024100000|2022-04-27 01:48:20|592.45|589.65|592.45|589.65|592.45|589.65|592.45|589.65|0
1651024110000|2022-04-27 01:48:30|592.66|589.86|592.77|589.97|592.77|589.97|592.66|589.86|0
1651024120000|2022-04-27 01:48:40|592.88|590.08|592.66|589.86|592.88|590.08|592.66|589.86|0
1651024130000|2022-04-27 01:48:50|592.77|589.97|592.99|590.19|592.99|590.19|592.77|589.97|0
1651024140000|2022-04-27 01:49:00|592.88|590.08|592.88|590.08|592.88|590.08|592.66|589.86|0
1651024150000|2022-04-27 01:49:10|592.99|590.19|592.99|590.19|593.09|590.29|592.88|590.08|0
1651024160000|2022-04-27 01:49:20|592.88|590.08|593.09|590.29|593.09|590.29|592.88|590.08|0
1651024170000|2022-04-27 01:49:30|593.2|590.4|593.85|591.05|593.85|591.05|593.2|590.4|0
1651024180000|2022-04-27 01:49:40|594.59|591.79|594.16|591.36|594.59|591.79|594.16|591.36|0
1651024190000|2022-04-27 01:49:50|594.28|591.48|595.02|592.22|595.02|592.22|594.28|591.48|0
1651024200000|2022-04-27 01:50:00|595.24|592.44|595.45|592.65|595.45|592.65|595.02|592.22|0
1651024210000|2022-04-27 01:50:10|596.31|593.51|596.53|593.73|596.53|593.73|596.31|593.51|0
1651024220000|2022-04-27 01:50:20|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1651024230000|2022-04-27 01:50:30|596.1|593.3|595.67|592.87|596.1|593.3|595.67|592.87|0
1651024240000|2022-04-27 01:50:40|595.88|593.08|595.99|593.19|595.99|593.19|595.88|593.08|0
1651024250000|2022-04-27 01:50:50|596.1|593.3|596.53|593.73|596.53|593.73|596.1|593.3|0
1651024260000|2022-04-27 01:51:00|596.74|593.94|596.53|593.73|596.74|593.94|596.53|593.73|0
1651024270000|2022-04-27 01:51:10|596.74|593.94|596.31|593.51|596.74|593.94|596.31|593.51|0
1651024280000|2022-04-27 01:51:20|596.1|593.3|595.88|593.08|596.1|593.3|595.67|592.87|0
1651024290000|2022-04-27 01:51:30|596.1|593.3|596.31|593.51|596.53|593.73|596.1|593.3|0
1651024310000|2022-04-27 01:51:50|596.53|593.73|596.21|593.41|596.53|593.73|596.21|593.41|0
1651024320000|2022-04-27 01:52:00|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1651024330000|2022-04-27 01:52:10|596.21|593.41|596.53|593.73|596.53|593.73|596.21|593.41|0
1651024340000|2022-04-27 01:52:20|596.31|593.51|596.1|593.3|596.31|593.51|596.1|593.3|0
1651024350000|2022-04-27 01:52:30|595.88|593.08|595.88|593.08|595.88|593.08|595.88|593.08|0
1651024370000|2022-04-27 01:52:50|595.67|592.87|595.67|592.87|595.67|592.87|595.67|592.87|0
1651024380000|2022-04-27 01:53:00|595.56|592.76|595.56|592.76|595.56|592.76|595.24|592.44|0
1651024390000|2022-04-27 01:53:10|595.67|592.87|595.24|592.44|595.67|592.87|595.24|592.44|0
1651024400000|2022-04-27 01:53:20|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1651024410000|2022-04-27 01:53:30|595.56|592.76|595.67|592.87|595.67|592.87|595.56|592.76|0
1651024420000|2022-04-27 01:53:40|595.56|592.76|595.56|592.76|595.67|592.87|595.56|592.76|0
1651024430000|2022-04-27 01:53:50|595.45|592.65|595.67|592.87|595.67|592.87|595.45|592.65|0
1651024440000|2022-04-27 01:54:00|596.31|593.51|596.53|593.73|596.53|593.73|596.31|593.51|0
1651024460000|2022-04-27 01:54:20|596.42|593.62|596.1|593.3|596.42|593.62|596.1|593.3|0
1651024470000|2022-04-27 01:54:30|596.53|593.73|596.74|593.94|596.74|593.94|596.42|593.62|0
1651024480000|2022-04-27 01:54:40|596.85|594.05|596.74|593.94|596.85|594.05|596.74|593.94|0
1651024490000|2022-04-27 01:54:50|596.96|594.16|596.74|593.94|596.96|594.16|596.74|593.94|0
1651024500000|2022-04-27 01:55:00|596.96|594.16|596.74|593.94|596.96|594.16|596.53|593.73|0
1651024510000|2022-04-27 01:55:10|596.64|593.84|596.31|593.51|596.64|593.84|596.31|593.51|0
1651024520000|2022-04-27 01:55:20|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1651024530000|2022-04-27 01:55:30|596.1|593.3|596.21|593.41|596.31|593.51|596.1|593.3|0
1651024540000|2022-04-27 01:55:40|596.31|593.51|596.1|593.3|596.31|593.51|596.1|593.3|0
1651024550000|2022-04-27 01:55:50|595.88|593.08|595.99|593.19|596.1|593.3|595.88|593.08|0
1651024560000|2022-04-27 01:56:00|596.1|593.3|596.1|593.3|596.1|593.3|595.88|593.08|0
1651024570000|2022-04-27 01:56:10|595.99|593.19|596.1|593.3|596.1|593.3|595.99|593.19|0
1651024580000|2022-04-27 01:56:20|595.88|593.08|596.1|593.3|596.1|593.3|595.88|593.08|0
1651024590000|2022-04-27 01:56:30|595.88|593.08|595.67|592.87|595.88|593.08|595.67|592.87|0
1651024600000|2022-04-27 01:56:40|595.78|592.98|595.88|593.08|595.88|593.08|595.78|592.98|0
1651024610000|2022-04-27 01:56:50|595.78|592.98|596.09|593.29|596.09|593.29|595.67|592.87|0
1651024620000|2022-04-27 01:57:00|595.99|593.19|595.88|593.08|596.09|593.29|595.78|592.98|0
1651024630000|2022-04-27 01:57:10|595.99|593.19|596.31|593.51|596.31|593.51|595.99|593.19|0
1651024650000|2022-04-27 01:57:30|596.21|593.41|596.52|593.72|596.52|593.72|596.21|593.41|0
1651024660000|2022-04-27 01:57:40|596.42|593.62|596.64|593.84|596.64|593.84|596.42|593.62|0
1651024670000|2022-04-27 01:57:50|596.74|593.94|596.52|593.72|596.74|593.94|596.52|593.72|0
1651024680000|2022-04-27 01:58:00|596.64|593.84|596.52|593.72|596.64|593.84|596.31|593.51|0
1651024690000|2022-04-27 01:58:10|596.31|593.51|596.64|593.84|596.64|593.84|596.31|593.51|0
1651024700000|2022-04-27 01:58:20|596.52|593.72|596.64|593.84|596.74|593.94|596.52|593.72|0
1651024710000|2022-04-27 01:58:30|596.52|593.72|596.42|593.62|596.52|593.72|596.09|593.29|0
1651024720000|2022-04-27 01:58:40|596.31|593.51|596.31|593.51|596.31|593.51|596.21|593.41|0
1651024730000|2022-04-27 01:58:50|595.99|593.19|595.88|593.08|595.99|593.19|595.88|593.08|0
1651024740000|2022-04-27 01:59:00|596.09|593.29|596.09|593.29|596.09|593.29|596.09|593.29|0
1651024750000|2022-04-27 01:59:10|596.21|593.41|595.99|593.19|596.21|593.41|595.99|593.19|0
1651024760000|2022-04-27 01:59:20|595.88|593.08|596.09|593.29|596.09|593.29|595.88|593.08|0
1651024770000|2022-04-27 01:59:30|596.31|593.51|596.09|593.29|596.31|593.51|596.09|593.29|0
1651024780000|2022-04-27 01:59:40|596.21|593.41|596.09|593.29|596.21|593.41|596.09|593.29|0
1651024790000|2022-04-27 01:59:50|596.21|593.41|596.09|593.29|596.21|593.41|596.09|593.29|0
1651024800000|2022-04-27 02:00:00|595.88|593.08|596.31|593.51|596.31|593.51|595.88|593.08|0
1651024810000|2022-04-27 02:00:10|596.52|593.72|596.52|593.72|596.52|593.72|596.31|593.51|0
1651024820000|2022-04-27 02:00:20|597.17|594.37|597.38|594.58|597.38|594.58|597.17|594.37|0
1651024830000|2022-04-27 02:00:30|597.17|594.37|596.74|593.94|597.17|594.37|596.52|593.72|0
1651024840000|2022-04-27 02:00:40|597.07|594.27|596.74|593.94|597.07|594.27|596.74|593.94|0
1651024850000|2022-04-27 02:00:50|596.85|594.05|597.17|594.37|597.17|594.37|596.85|594.05|0
1651024860000|2022-04-27 02:01:00|597.38|594.58|597.71|594.91|597.71|594.91|597.38|594.58|0
1651024870000|2022-04-27 02:01:10|597.6|594.8|597.6|594.8|597.6|594.8|597.5|594.7|0
1651024880000|2022-04-27 02:01:20|597.5|594.7|597.6|594.8|597.6|594.8|597.5|594.7|0
1651024900000|2022-04-27 02:01:40|597.38|594.58|597.38|594.58|597.38|594.58|597.38|594.58|0
1651024910000|2022-04-27 02:01:50|596.95|594.15|597.17|594.37|597.28|594.48|596.95|594.15|0
1651024920000|2022-04-27 02:02:00|597.38|594.58|597.38|594.58|597.38|594.58|597.38|594.58|0
1651024930000|2022-04-27 02:02:10|597.5|594.7|597.38|594.58|597.6|594.8|597.38|594.58|0
1651024940000|2022-04-27 02:02:20|597.6|594.8|597.71|594.91|597.71|594.91|597.6|594.8|0
1651024950000|2022-04-27 02:02:30|597.6|594.8|597.6|594.8|597.6|594.8|597.38|594.58|0
1651024960000|2022-04-27 02:02:40|597.71|594.91|597.38|594.58|597.81|595.01|597.38|594.58|0
1651024970000|2022-04-27 02:02:50|597.49|594.69|597.49|594.69|597.49|594.69|597.49|594.69|0
1651024980000|2022-04-27 02:03:00|597.38|594.58|597.6|594.8|597.6|594.8|597.38|594.58|0
1651024990000|2022-04-27 02:03:10|597.71|594.91|597.38|594.58|597.81|595.01|597.38|594.58|0
1651025000000|2022-04-27 02:03:20|597.17|594.37|597.17|594.37|597.28|594.48|597.17|594.37|0
1651025010000|2022-04-27 02:03:30|597.28|594.48|597.17|594.37|597.28|594.48|597.17|594.37|0
1651025020000|2022-04-27 02:03:40|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1651025030000|2022-04-27 02:03:50|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1651025040000|2022-04-27 02:04:00|596.95|594.15|597.38|594.58|597.38|594.58|596.95|594.15|0
1651025050000|2022-04-27 02:04:10|597.81|595.01|597.81|595.01|597.81|595.01|597.6|594.8|0
1651025060000|2022-04-27 02:04:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1651025070000|2022-04-27 02:04:30|597.6|594.8|597.28|594.48|597.6|594.8|597.17|594.37|0
1651025080000|2022-04-27 02:04:40|597.38|594.58|597.17|594.37|597.38|594.58|597.17|594.37|0
1651025090000|2022-04-27 02:04:50|596.95|594.15|596.74|593.94|596.95|594.15|596.74|593.94|0
1651025100000|2022-04-27 02:05:00|596.52|593.72|596.74|593.94|596.74|593.94|596.52|593.72|0
1651025110000|2022-04-27 02:05:10|596.95|594.15|596.74|593.94|596.95|594.15|596.74|593.94|0
1651025120000|2022-04-27 02:05:20|596.63|593.83|596.52|593.72|596.63|593.83|596.52|593.72|0
1651025130000|2022-04-27 02:05:30|596.31|593.51|595.99|593.19|596.31|593.51|595.88|593.08|0
1651025140000|2022-04-27 02:05:40|596.09|593.29|596.52|593.72|596.52|593.72|596.09|593.29|0
1651025150000|2022-04-27 02:05:50|596.42|593.62|596.52|593.72|596.74|593.94|596.42|593.62|0
1651025160000|2022-04-27 02:06:00|596.74|593.94|597.06|594.26|597.06|594.26|596.74|593.94|0
1651025170000|2022-04-27 02:06:10|597.17|594.37|596.95|594.15|597.17|594.37|596.95|594.15|0
1651025180000|2022-04-27 02:06:20|597.06|594.26|597.49|594.69|597.6|594.8|597.06|594.26|0
1651025190000|2022-04-27 02:06:30|597.6|594.8|597.49|594.69|597.6|594.8|597.49|594.69|0
1651025200000|2022-04-27 02:06:40|597.38|594.58|597.6|594.8|597.6|594.8|597.38|594.58|0
1651025210000|2022-04-27 02:06:50|597.71|594.91|597.81|595.01|597.81|595.01|597.71|594.91|0
1651025220000|2022-04-27 02:07:00|599.32|596.52|600.4|597.6|600.4|597.6|599.32|596.52|0
1651025230000|2022-04-27 02:07:10|601.69|598.89|602.77|599.97|602.77|599.97|601.69|598.89|0
1651025240000|2022-04-27 02:07:20|602.12|599.32|602.77|599.97|602.88|600.08|602.12|599.32|0
1651025250000|2022-04-27 02:07:30|602.88|600.08|603.41|600.61|603.41|600.61|602.88|600.08|0
1651025260000|2022-04-27 02:07:40|603.85|601.05|603.85|601.05|603.85|601.05|603.53|600.73|0
1651025270000|2022-04-27 02:07:50|603.63|600.83|603.63|600.83|603.85|601.05|603.63|600.83|0
1651025280000|2022-04-27 02:08:00|603.85|601.05|603.41|600.61|603.85|601.05|603.41|600.61|0
1651025290000|2022-04-27 02:08:10|603.2|600.4|602.55|599.75|603.2|600.4|602.55|599.75|0
1651025300000|2022-04-27 02:08:20|602.34|599.54|602.34|599.54|602.34|599.54|602.34|599.54|0
1651025310000|2022-04-27 02:08:30|602.55|599.75|602.12|599.32|602.55|599.75|602.12|599.32|0
1651025320000|2022-04-27 02:08:40|602.23|599.43|602.12|599.32|602.23|599.43|601.9|599.1|0
1651025330000|2022-04-27 02:08:50|602.34|599.54|602.55|599.75|602.55|599.75|602.34|599.54|0
1651025340000|2022-04-27 02:09:00|603.2|600.4|603.41|600.61|603.41|600.61|603.2|600.4|0
1651025350000|2022-04-27 02:09:10|604.06|601.26|603.85|601.05|604.06|601.26|603.85|601.05|0
1651025360000|2022-04-27 02:09:20|603.63|600.83|603.41|600.61|603.63|600.83|603.41|600.61|0
1651025370000|2022-04-27 02:09:30|603.85|601.05|603.85|601.05|603.96|601.16|603.85|601.05|0
1651025380000|2022-04-27 02:09:40|603.63|600.83|602.98|600.18|603.63|600.83|602.98|600.18|0
1651025390000|2022-04-27 02:09:50|603.09|600.29|602.45|599.65|603.09|600.29|602.34|599.54|0
1651025400000|2022-04-27 02:10:00|602.55|599.75|602.55|599.75|602.66|599.86|602.34|599.54|0
1651025410000|2022-04-27 02:10:10|602.45|599.65|601.9|599.1|602.45|599.65|601.9|599.1|0
1651025420000|2022-04-27 02:10:20|601.58|598.78|601.26|598.46|601.58|598.78|601.26|598.46|0
1651025430000|2022-04-27 02:10:30|601.04|598.24|601.04|598.24|601.04|598.24|600.83|598.03|0
1651025440000|2022-04-27 02:10:40|600.83|598.03|601.04|598.24|601.26|598.46|600.83|598.03|0
1651025450000|2022-04-27 02:10:50|600.18|597.38|600.18|597.38|600.39|597.59|600.18|597.38|0
1651025460000|2022-04-27 02:11:00|599.96|597.16|599.32|596.52|600.18|597.38|599.32|596.52|0
1651025470000|2022-04-27 02:11:10|599.1|596.3|599.1|596.3|599.21|596.41|599.1|596.3|0
1651025480000|2022-04-27 02:11:20|599.32|596.52|598.89|596.09|599.32|596.52|598.67|595.87|0
1651025490000|2022-04-27 02:11:30|598.78|595.98|599|596.2|599|596.2|598.67|595.87|0
1651025500000|2022-04-27 02:11:40|599.1|596.3|598.89|596.09|599.1|596.3|598.89|596.09|0
1651025520000|2022-04-27 02:12:00|598.67|595.87|597.81|595.01|598.67|595.87|597.81|595.01|0
1651025530000|2022-04-27 02:12:10|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1651025540000|2022-04-27 02:12:20|598.24|595.44|597.81|595.01|598.24|595.44|597.81|595.01|0
1651025550000|2022-04-27 02:12:30|597.6|594.8|598.03|595.23|598.03|595.23|597.6|594.8|0
1651025560000|2022-04-27 02:12:40|598.14|595.34|598.03|595.23|598.24|595.44|598.03|595.23|0
1651025570000|2022-04-27 02:12:50|598.24|595.44|598.24|595.44|598.24|595.44|598.14|595.34|0
1651025580000|2022-04-27 02:13:00|598.03|595.23|597.6|594.8|598.03|595.23|597.6|594.8|0
1651025590000|2022-04-27 02:13:10|597.81|595.01|597.6|594.8|597.81|595.01|597.6|594.8|0
1651025610000|2022-04-27 02:13:30|597.38|594.58|597.6|594.8|597.6|594.8|597.38|594.58|0
1651025620000|2022-04-27 02:13:40|597.81|595.01|597.6|594.8|597.81|595.01|597.6|594.8|0
1651025630000|2022-04-27 02:13:50|597.81|595.01|597.71|594.91|597.81|595.01|597.71|594.91|0
1651025640000|2022-04-27 02:14:00|597.6|594.8|597.71|594.91|597.71|594.91|597.6|594.8|0
1651025650000|2022-04-27 02:14:10|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1651025670000|2022-04-27 02:14:30|598.24|595.44|598.24|595.44|598.24|595.44|598.14|595.34|0
1651025680000|2022-04-27 02:14:40|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1651025690000|2022-04-27 02:14:50|597.6|594.8|597.6|594.8|597.6|594.8|597.38|594.58|0
1651025700000|2022-04-27 02:15:00|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1651025710000|2022-04-27 02:15:10|598.67|595.87|599.32|596.52|599.32|596.52|598.67|595.87|0
1651025720000|2022-04-27 02:15:20|599.53|596.73|599.1|596.3|599.53|596.73|599.1|596.3|0
1651025730000|2022-04-27 02:15:30|598.89|596.09|598.89|596.09|599.1|596.3|598.89|596.09|0
1651025740000|2022-04-27 02:15:40|598.67|595.87|598.46|595.66|598.89|596.09|598.46|595.66|0
1651025750000|2022-04-27 02:15:50|598.24|595.44|598.03|595.23|598.24|595.44|598.03|595.23|0
1651025760000|2022-04-27 02:16:00|597.81|595.01|598.03|595.23|598.03|595.23|597.81|595.01|0
1651025770000|2022-04-27 02:16:10|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1651025780000|2022-04-27 02:16:20|598.03|595.23|598.02|595.22|598.03|595.23|597.81|595.01|0
1651025790000|2022-04-27 02:16:30|597.92|595.12|598.46|595.66|598.46|595.66|597.92|595.12|0
1651025800000|2022-04-27 02:16:40|598.24|595.44|598.57|595.77|598.57|595.77|598.24|595.44|0
1651025810000|2022-04-27 02:16:50|598.67|595.87|598.57|595.77|598.67|595.87|598.57|595.77|0
1651025820000|2022-04-27 02:17:00|598.24|595.44|598.02|595.22|598.24|595.44|598.02|595.22|0
1651025830000|2022-04-27 02:17:10|598.24|595.44|598.02|595.22|598.24|595.44|598.02|595.22|0
1651025840000|2022-04-27 02:17:20|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1651025850000|2022-04-27 02:17:30|597.92|595.12|597.59|594.79|597.92|595.12|597.59|594.79|0
1651025860000|2022-04-27 02:17:40|597.71|594.91|598.02|595.22|598.02|595.22|597.71|594.91|0
1651025870000|2022-04-27 02:17:50|597.59|594.79|597.59|594.79|597.81|595.01|597.59|594.79|0
1651025880000|2022-04-27 02:18:00|597.38|594.58|597.81|595.01|597.81|595.01|597.38|594.58|0
1651025890000|2022-04-27 02:18:10|598.24|595.44|597.81|595.01|598.24|595.44|597.81|595.01|0
1651025900000|2022-04-27 02:18:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1651025910000|2022-04-27 02:18:30|597.59|594.79|597.81|595.01|597.81|595.01|597.59|594.79|0
1651025920000|2022-04-27 02:18:40|597.59|594.79|597.71|594.91|597.71|594.91|597.59|594.79|0
1651025930000|2022-04-27 02:18:50|597.59|594.79|597.59|594.79|597.59|594.79|597.59|594.79|0
1651025940000|2022-04-27 02:19:00|597.71|594.91|597.38|594.58|597.71|594.91|597.38|594.58|0
1651025950000|2022-04-27 02:19:10|597.28|594.48|597.81|595.01|597.81|595.01|597.28|594.48|0
1651025960000|2022-04-27 02:19:20|598.02|595.22|597.92|595.12|598.02|595.22|597.92|595.12|0
1651025970000|2022-04-27 02:19:30|598.02|595.22|597.92|595.12|598.45|595.65|597.92|595.12|0
1651025980000|2022-04-27 02:19:40|598.02|595.22|597.81|595.01|598.02|595.22|597.81|595.01|0
1651025990000|2022-04-27 02:19:50|598.02|595.22|597.81|595.01|598.02|595.22|597.81|595.01|0
1651026000000|2022-04-27 02:20:00|597.71|594.91|597.81|595.01|597.81|595.01|597.71|594.91|0
1651026020000|2022-04-27 02:20:20|597.71|594.91|597.81|595.01|597.81|595.01|597.71|594.91|0
1651026030000|2022-04-27 02:20:30|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1651026040000|2022-04-27 02:20:40|597.81|595.01|598.24|595.44|598.24|595.44|597.81|595.01|0
1651026050000|2022-04-27 02:20:50|598.14|595.34|598.24|595.44|598.24|595.44|598.14|595.34|0
1651026060000|2022-04-27 02:21:00|598.45|595.65|598.67|595.87|598.67|595.87|598.45|595.65|0
1651026070000|2022-04-27 02:21:10|599.75|596.95|599.1|596.3|599.75|596.95|599.1|596.3|0
1651026080000|2022-04-27 02:21:20|598.88|596.08|598.88|596.08|599|596.2|598.88|596.08|0
1651026090000|2022-04-27 02:21:30|599.1|596.3|599.53|596.73|599.53|596.73|599.1|596.3|0
1651026100000|2022-04-27 02:21:40|599.75|596.95|599.75|596.95|599.75|596.95|599.53|596.73|0
1651026110000|2022-04-27 02:21:50|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1651026120000|2022-04-27 02:22:00|599.21|596.41|599.1|596.3|599.31|596.51|599.1|596.3|0
1651026130000|2022-04-27 02:22:10|599|596.2|599.1|596.3|599.1|596.3|599|596.2|0
1651026140000|2022-04-27 02:22:20|599|596.2|598.02|595.22|599|596.2|598.02|595.22|0
1651026160000|2022-04-27 02:22:40|597.59|594.79|597.16|594.36|597.59|594.79|597.16|594.36|0
1651026170000|2022-04-27 02:22:50|597.38|594.58|597.16|594.36|597.38|594.58|597.16|594.36|0
1651026180000|2022-04-27 02:23:00|596.95|594.15|596.52|593.72|596.95|594.15|596.52|593.72|0
1651026190000|2022-04-27 02:23:10|596.73|593.93|597.38|594.58|597.38|594.58|596.73|593.93|0
1651026200000|2022-04-27 02:23:20|597.16|594.36|597.27|594.47|597.27|594.47|597.16|594.36|0
1651026210000|2022-04-27 02:23:30|597.16|594.36|597.27|594.47|597.38|594.58|597.16|594.36|0
1651026220000|2022-04-27 02:23:40|597.38|594.58|597.81|595.01|598.02|595.22|597.38|594.58|0
1651026230000|2022-04-27 02:23:50|598.02|595.22|597.7|594.9|598.02|595.22|597.7|594.9|0
1651026240000|2022-04-27 02:24:00|597.81|595.01|598.24|595.44|598.24|595.44|597.81|595.01|0
1651026250000|2022-04-27 02:24:10|598.45|595.65|598.45|595.65|598.67|595.87|598.45|595.65|0
1651026260000|2022-04-27 02:24:20|598.67|595.87|598.45|595.65|598.67|595.87|598.45|595.65|0
1651026270000|2022-04-27 02:24:30|598.67|595.87|598.78|595.98|598.78|595.98|598.45|595.65|0
1651026280000|2022-04-27 02:24:40|598.88|596.08|598.67|595.87|598.88|596.08|598.67|595.87|0
1651026290000|2022-04-27 02:24:50|598.45|595.65|598.45|595.65|598.45|595.65|598.45|595.65|0
1651026300000|2022-04-27 02:25:00|598.67|595.87|598.24|595.44|598.67|595.87|598.24|595.44|0
1651026310000|2022-04-27 02:25:10|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651026320000|2022-04-27 02:25:20|598.45|595.65|598.24|595.44|598.45|595.65|598.24|595.44|0
1651026330000|2022-04-27 02:25:30|598.35|595.55|598.35|595.55|598.56|595.76|598.35|595.55|0
1651026340000|2022-04-27 02:25:40|598.24|595.44|598.67|595.87|598.67|595.87|598.24|595.44|0
1651026350000|2022-04-27 02:25:50|598.78|595.98|599.31|596.51|599.31|596.51|598.78|595.98|0
1651026360000|2022-04-27 02:26:00|599.53|596.73|599.31|596.51|599.53|596.73|599.1|596.3|0
1651026370000|2022-04-27 02:26:10|599.43|596.63|599.1|596.3|599.43|596.63|599.1|596.3|0
1651026380000|2022-04-27 02:26:20|599.31|596.51|599.53|596.73|599.53|596.73|599.31|596.51|0
1651026400000|2022-04-27 02:26:40|599.1|596.3|599|596.2|599.21|596.41|599|596.2|0
1651026410000|2022-04-27 02:26:50|599.1|596.3|599.1|596.3|599.21|596.41|599.1|596.3|0
1651026420000|2022-04-27 02:27:00|598.88|596.08|598.99|596.19|599.1|596.3|598.88|596.08|0
1651026430000|2022-04-27 02:27:10|598.88|596.08|598.56|595.76|598.88|596.08|598.56|595.76|0
1651026440000|2022-04-27 02:27:20|598.45|595.65|598.45|595.65|598.56|595.76|598.45|595.65|0
1651026450000|2022-04-27 02:27:30|596.95|594.15|596.73|593.93|597.38|594.58|596.73|593.93|0
1651026460000|2022-04-27 02:27:40|596.95|594.15|597.16|594.36|597.16|594.36|596.52|593.72|0
1651026470000|2022-04-27 02:27:50|597.81|595.01|597.16|594.36|597.81|595.01|597.16|594.36|0
1651026480000|2022-04-27 02:28:00|596.95|594.15|596.95|594.15|596.95|594.15|596.84|594.04|0
1651026490000|2022-04-27 02:28:10|597.16|594.36|597.38|594.58|597.38|594.58|597.16|594.36|0
1651026500000|2022-04-27 02:28:20|597.49|594.69|597.81|595.01|597.81|595.01|597.49|594.69|0
1651026510000|2022-04-27 02:28:30|597.7|594.9|597.92|595.12|597.92|595.12|597.7|594.9|0
1651026520000|2022-04-27 02:28:40|598.13|595.33|597.92|595.12|598.13|595.33|597.81|595.01|0
1651026530000|2022-04-27 02:28:50|597.81|595.01|597.59|594.79|597.81|595.01|597.49|594.69|0
1651026540000|2022-04-27 02:29:00|597.7|594.9|597.59|594.79|597.81|595.01|597.59|594.79|0
1651026550000|2022-04-27 02:29:10|597.49|594.69|596.84|594.04|597.49|594.69|596.84|594.04|0
1651026560000|2022-04-27 02:29:20|596.95|594.15|596.52|593.72|596.95|594.15|596.52|593.72|0
1651026570000|2022-04-27 02:29:30|596.73|593.93|597.27|594.47|597.38|594.58|596.73|593.93|0
1651026580000|2022-04-27 02:29:40|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1651026590000|2022-04-27 02:29:50|597.06|594.26|596.52|593.72|597.06|594.26|596.52|593.72|0
1651026600000|2022-04-27 02:30:00|596.3|593.5|595.87|593.07|596.52|593.72|595.87|593.07|0
1651026610000|2022-04-27 02:30:10|595.77|592.97|595.66|592.86|595.77|592.97|595.66|592.86|0
1651026620000|2022-04-27 02:30:20|596.09|593.29|596.52|593.72|596.73|593.93|596.09|593.29|0
1651026630000|2022-04-27 02:30:30|596.63|593.83|596.84|594.04|596.84|594.04|596.52|593.72|0
1651026640000|2022-04-27 02:30:40|596.95|594.15|597.16|594.36|597.16|594.36|596.95|594.15|0
1651026660000|2022-04-27 02:31:00|597.27|594.47|597.49|594.69|597.59|594.79|597.27|594.47|0
1651026670000|2022-04-27 02:31:10|597.38|594.58|598.02|595.22|598.02|595.22|597.38|594.58|0
1651026680000|2022-04-27 02:31:20|597.81|595.01|597.59|594.79|598.02|595.22|597.59|594.79|0
1651026690000|2022-04-27 02:31:30|597.49|594.69|597.27|594.47|597.59|594.79|597.27|594.47|0
1651026700000|2022-04-27 02:31:40|597.38|594.58|597.38|594.58|597.49|594.69|597.38|594.58|0
1651026710000|2022-04-27 02:31:50|597.16|594.36|597.38|594.58|597.38|594.58|597.16|594.36|0
1651026720000|2022-04-27 02:32:00|597.81|595.01|597.16|594.36|597.92|595.12|597.16|594.36|0
1651026730000|2022-04-27 02:32:10|596.95|594.15|597.16|594.36|597.38|594.58|596.95|594.15|0
1651026740000|2022-04-27 02:32:20|597.27|594.47|596.95|594.15|597.27|594.47|596.95|594.15|0
1651026750000|2022-04-27 02:32:30|596.63|593.83|596.63|593.83|596.73|593.93|596.63|593.83|0
1651026760000|2022-04-27 02:32:40|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1651026770000|2022-04-27 02:32:50|596.63|593.83|596.73|593.93|596.73|593.93|596.63|593.83|0
1651026780000|2022-04-27 02:33:00|596.84|594.04|596.95|594.15|596.95|594.15|596.84|594.04|0
1651026790000|2022-04-27 02:33:10|596.84|594.04|597.49|594.69|597.49|594.69|596.84|594.04|0
1651026800000|2022-04-27 02:33:20|597.92|595.12|598.02|595.22|598.02|595.22|597.92|595.12|0
1651026810000|2022-04-27 02:33:30|597.92|595.12|597.59|594.79|597.92|595.12|597.49|594.69|0
1651026820000|2022-04-27 02:33:40|597.49|594.69|597.59|594.79|597.59|594.79|597.49|594.69|0
1651026830000|2022-04-27 02:33:50|597.49|594.69|597.27|594.47|597.7|594.9|597.27|594.47|0
1651026840000|2022-04-27 02:34:00|597.16|594.36|597.27|594.47|597.27|594.47|597.16|594.36|0
1651026850000|2022-04-27 02:34:10|597.38|594.58|597.38|594.58|597.49|594.69|597.38|594.58|0
1651026860000|2022-04-27 02:34:20|597.27|594.47|597.38|594.58|597.38|594.58|597.06|594.26|0
1651026870000|2022-04-27 02:34:30|597.16|594.36|596.73|593.93|597.16|594.36|596.73|593.93|0
1651026880000|2022-04-27 02:34:40|596.84|594.04|597.27|594.47|597.27|594.47|596.84|594.04|0
1651026890000|2022-04-27 02:34:50|596.73|593.93|596.94|594.14|596.95|594.15|596.73|593.93|0
1651026900000|2022-04-27 02:35:00|597.16|594.36|597.37|594.57|597.37|594.57|597.16|594.36|0
1651026910000|2022-04-27 02:35:10|597.27|594.47|597.16|594.36|597.27|594.47|597.16|594.36|0
1651026920000|2022-04-27 02:35:20|597.27|594.47|597.27|594.47|597.27|594.47|597.16|594.36|0
1651026930000|2022-04-27 02:35:30|597.16|594.36|597.16|594.36|597.16|594.36|597.06|594.26|0
1651026940000|2022-04-27 02:35:40|597.59|594.79|597.49|594.69|597.59|594.79|597.49|594.69|0
1651026950000|2022-04-27 02:35:50|597.37|594.57|597.59|594.79|597.59|594.79|597.37|594.57|0
1651026960000|2022-04-27 02:36:00|597.8|595|598.24|595.44|598.24|595.44|597.8|595|0
1651026970000|2022-04-27 02:36:10|598.35|595.55|598.78|595.98|598.78|595.98|598.35|595.55|0
1651026980000|2022-04-27 02:36:20|598.67|595.87|598.45|595.65|598.67|595.87|598.45|595.65|0
1651026990000|2022-04-27 02:36:30|598.67|595.87|598.67|595.87|598.67|595.87|598.67|595.87|0
1651027000000|2022-04-27 02:36:40|598.56|595.76|598.45|595.65|598.56|595.76|598.24|595.44|0
1651027010000|2022-04-27 02:36:50|598.56|595.76|598.78|595.98|598.78|595.98|598.45|595.65|0
1651027020000|2022-04-27 02:37:00|598.67|595.87|598.23|595.43|598.67|595.87|598.23|595.43|0
1651027030000|2022-04-27 02:37:10|598.35|595.55|598.45|595.65|598.45|595.65|598.35|595.55|0
1651027040000|2022-04-27 02:37:20|598.23|595.43|598.45|595.65|598.45|595.65|598.23|595.43|0
1651027050000|2022-04-27 02:37:30|598.23|595.43|598.23|595.43|598.23|595.43|598.23|595.43|0
1651027060000|2022-04-27 02:37:40|598.45|595.65|598.23|595.43|598.45|595.65|598.23|595.43|0
1651027070000|2022-04-27 02:37:50|598.02|595.22|598.23|595.43|598.67|595.87|598.02|595.22|0
1651027080000|2022-04-27 02:38:00|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1651027090000|2022-04-27 02:38:10|597.8|595|596.94|594.14|597.8|595|596.94|594.14|0
1651027100000|2022-04-27 02:38:20|597.06|594.26|596.73|593.93|597.16|594.36|596.73|593.93|0
1651027120000|2022-04-27 02:38:40|596.84|594.04|597.16|594.36|597.16|594.36|596.84|594.04|0
1651027130000|2022-04-27 02:38:50|597.37|594.57|597.37|594.57|597.37|594.57|597.37|594.57|0
1651027140000|2022-04-27 02:39:00|597.59|594.79|597.8|595|597.8|595|597.59|594.79|0
1651027150000|2022-04-27 02:39:10|597.49|594.69|597.37|594.57|597.49|594.69|597.27|594.47|0
1651027160000|2022-04-27 02:39:20|597.27|594.47|597.16|594.36|597.37|594.57|597.16|594.36|0
1651027170000|2022-04-27 02:39:30|597.27|594.47|596.84|594.04|597.27|594.47|596.84|594.04|0
1651027180000|2022-04-27 02:39:40|596.73|593.93|596.94|594.14|596.94|594.14|596.73|593.93|0
1651027190000|2022-04-27 02:39:50|596.84|594.04|596.63|593.83|596.84|594.04|596.51|593.71|0
1651027200000|2022-04-27 02:40:00|596.3|593.5|596.08|593.28|596.3|593.5|595.98|593.18|0
1651027210000|2022-04-27 02:40:10|595.87|593.07|596.08|593.28|596.08|593.28|595.87|593.07|0
1651027220000|2022-04-27 02:40:20|595.98|593.18|596.08|593.28|596.08|593.28|595.98|593.18|0
1651027230000|2022-04-27 02:40:30|595.22|592.42|596.08|593.28|596.3|593.5|595.22|592.42|0
1651027240000|2022-04-27 02:40:40|595.87|593.07|596.3|593.5|596.3|593.5|595.87|593.07|0
1651027250000|2022-04-27 02:40:50|596.08|593.28|596.2|593.4|596.3|593.5|596.08|593.28|0
1651027260000|2022-04-27 02:41:00|596.08|593.28|593.94|591.14|596.08|593.28|593.94|591.14|0
1651027270000|2022-04-27 02:41:10|594.15|591.35|593.62|590.82|594.15|591.35|593.51|590.71|0
1651027280000|2022-04-27 02:41:20|593.4|590.6|593.29|590.49|593.4|590.6|593.19|590.39|0
1651027290000|2022-04-27 02:41:30|593.19|590.39|593.51|590.71|593.51|590.71|593.19|590.39|0
1651027300000|2022-04-27 02:41:40|593.72|590.92|594.15|591.35|594.37|591.57|593.72|590.92|0
1651027310000|2022-04-27 02:41:50|593.83|591.03|593.51|590.71|594.15|591.35|593.51|590.71|0
1651027320000|2022-04-27 02:42:00|593.62|590.82|594.15|591.35|594.15|591.35|593.62|590.82|0
1651027330000|2022-04-27 02:42:10|594.37|591.57|594.05|591.25|594.37|591.57|593.94|591.14|0
1651027340000|2022-04-27 02:42:20|594.15|591.35|594.15|591.35|594.26|591.46|594.15|591.35|0
1651027350000|2022-04-27 02:42:30|594.37|591.57|594.91|592.11|594.91|592.11|594.37|591.57|0
1651027360000|2022-04-27 02:42:40|594.58|591.78|594.69|591.89|594.79|591.99|594.58|591.78|0
1651027370000|2022-04-27 02:42:50|594.58|591.78|594.58|591.78|594.58|591.78|594.48|591.68|0
1651027380000|2022-04-27 02:43:00|594.37|591.57|594.15|591.35|594.58|591.78|594.15|591.35|0
1651027390000|2022-04-27 02:43:10|594.37|591.57|594.37|591.57|594.58|591.78|594.26|591.46|0
1651027400000|2022-04-27 02:43:20|594.26|591.46|594.37|591.57|594.37|591.57|594.26|591.46|0
1651027410000|2022-04-27 02:43:30|594.48|591.68|594.91|592.11|594.91|592.11|594.48|591.68|0
1651027420000|2022-04-27 02:43:40|594.15|591.35|594.26|591.46|594.26|591.46|594.15|591.35|0
1651027430000|2022-04-27 02:43:50|593.94|591.14|593.83|591.03|593.94|591.14|593.83|591.03|0
1651027440000|2022-04-27 02:44:00|593.72|590.92|593.08|590.28|593.72|590.92|593.08|590.28|0
1651027450000|2022-04-27 02:44:10|592.43|589.63|592.55|589.75|592.65|589.85|592.43|589.63|0
1651027460000|2022-04-27 02:44:20|592.43|589.63|593.08|590.28|593.08|590.28|592.43|589.63|0
1651027470000|2022-04-27 02:44:30|593.29|590.49|592.65|589.85|593.4|590.6|592.65|589.85|0
1651027480000|2022-04-27 02:44:40|592.43|589.63|592.12|589.32|592.43|589.63|592.12|589.32|0
1651027490000|2022-04-27 02:44:50|592.01|589.21|592.01|589.21|592.01|589.21|591.79|588.99|0
1651027500000|2022-04-27 02:45:00|592.22|589.42|592.65|589.85|592.65|589.85|592.22|589.42|0
1651027510000|2022-04-27 02:45:10|592.43|589.63|592.97|590.17|592.97|590.17|592.43|589.63|0
1651027520000|2022-04-27 02:45:20|593.29|590.49|593.08|590.28|593.29|590.49|593.08|590.28|0
1651027530000|2022-04-27 02:45:30|593.29|590.49|593.29|590.49|593.51|590.71|593.29|590.49|0
1651027540000|2022-04-27 02:45:40|593.08|590.28|593.29|590.49|593.29|590.49|593.08|590.28|0
1651027550000|2022-04-27 02:45:50|593.19|590.39|593.29|590.49|593.29|590.49|593.19|590.39|0
1651027560000|2022-04-27 02:46:00|593.51|590.71|593.29|590.49|593.51|590.71|593.29|590.49|0
1651027570000|2022-04-27 02:46:10|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1651027580000|2022-04-27 02:46:20|593.62|590.82|593.51|590.71|593.62|590.82|593.51|590.71|0
1651027590000|2022-04-27 02:46:30|593.29|590.49|593.29|590.49|593.51|590.71|593.29|590.49|0
1651027610000|2022-04-27 02:46:50|593.19|590.39|593.4|590.6|593.4|590.6|593.08|590.28|0
1651027620000|2022-04-27 02:47:00|593.29|590.49|593.93|591.13|593.93|591.13|593.29|590.49|0
1651027630000|2022-04-27 02:47:10|594.05|591.25|594.15|591.35|594.15|591.35|594.05|591.25|0
1651027640000|2022-04-27 02:47:20|593.93|591.13|594.15|591.35|594.15|591.35|593.93|591.13|0
1651027650000|2022-04-27 02:47:30|593.93|591.13|594.15|591.35|594.15|591.35|593.93|591.13|0
1651027660000|2022-04-27 02:47:40|593.93|591.13|594.36|591.56|594.36|591.56|593.93|591.13|0
1651027670000|2022-04-27 02:47:50|594.26|591.46|594.48|591.68|594.48|591.68|594.26|591.46|0
1651027680000|2022-04-27 02:48:00|594.58|591.78|594.69|591.89|594.79|591.99|594.58|591.78|0
1651027690000|2022-04-27 02:48:10|594.79|591.99|594.9|592.1|594.9|592.1|594.79|591.99|0
1651027700000|2022-04-27 02:48:20|594.79|591.99|595.01|592.21|595.01|592.21|594.79|591.99|0
1651027720000|2022-04-27 02:48:40|594.79|591.99|595.01|592.21|595.01|592.21|594.79|591.99|0
1651027740000|2022-04-27 02:49:00|594.9|592.1|594.79|591.99|595.01|592.21|594.79|591.99|0
1651027750000|2022-04-27 02:49:10|594.9|592.1|594.79|591.99|594.9|592.1|594.79|591.99|0
1651027760000|2022-04-27 02:49:20|594.9|592.1|594.79|591.99|594.9|592.1|594.58|591.78|0
1651027770000|2022-04-27 02:49:30|594.69|591.89|594.69|591.89|594.69|591.89|594.58|591.78|0
1651027780000|2022-04-27 02:49:40|594.58|591.78|593.51|590.71|594.58|591.78|593.51|590.71|0
1651027790000|2022-04-27 02:49:50|593.72|590.92|592.86|590.06|593.72|590.92|592.86|590.06|0
1651027800000|2022-04-27 02:50:00|592.65|589.85|593.08|590.28|593.08|590.28|592.65|589.85|0
1651027810000|2022-04-27 02:50:10|593.29|590.49|593.93|591.13|593.93|591.13|593.29|590.49|0
1651027820000|2022-04-27 02:50:20|594.15|591.35|593.93|591.13|594.15|591.35|593.93|591.13|0
1651027830000|2022-04-27 02:50:30|593.83|591.03|593.72|590.92|593.83|591.03|593.72|590.92|0
1651027840000|2022-04-27 02:50:40|593.93|591.13|593.72|590.92|593.93|591.13|593.72|590.92|0
1651027850000|2022-04-27 02:50:50|593.4|590.6|593.4|590.6|593.4|590.6|593.4|590.6|0
1651027860000|2022-04-27 02:51:00|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1651027870000|2022-04-27 02:51:10|593.62|590.82|593.08|590.28|593.62|590.82|593.08|590.28|0
1651027880000|2022-04-27 02:51:20|592.76|589.96|592.86|590.06|592.86|590.06|592.65|589.85|0
1651027890000|2022-04-27 02:51:30|592.43|589.63|591.58|588.78|592.43|589.63|591.58|588.78|0
1651027900000|2022-04-27 02:51:40|591.47|588.67|591.9|589.1|591.9|589.1|591.47|588.67|0
1651027910000|2022-04-27 02:51:50|591.79|588.99|591.47|588.67|591.79|588.99|591.47|588.67|0
1651027920000|2022-04-27 02:52:00|591.36|588.56|591.15|588.35|591.36|588.56|591.15|588.35|0
1651027930000|2022-04-27 02:52:10|590.93|588.13|591.79|588.99|591.79|588.99|590.93|588.13|0
1651027940000|2022-04-27 02:52:20|592|589.2|591.79|588.99|592|589.2|591.79|588.99|0
1651027950000|2022-04-27 02:52:30|591.36|588.56|590.93|588.13|591.36|588.56|590.93|588.13|0
1651027960000|2022-04-27 02:52:40|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1651027970000|2022-04-27 02:52:50|590.5|587.7|590.5|587.7|590.72|587.92|590.5|587.7|0
1651027980000|2022-04-27 02:53:00|590.08|587.28|590.08|587.28|590.29|587.49|590.08|587.28|0
1651027990000|2022-04-27 02:53:10|590.29|587.49|590.29|587.49|590.29|587.49|590.19|587.39|0
1651028000000|2022-04-27 02:53:20|590.08|587.28|590.72|587.92|590.72|587.92|590.08|587.28|0
1651028010000|2022-04-27 02:53:30|590.62|587.82|590.5|587.7|590.62|587.82|590.5|587.7|0
1651028020000|2022-04-27 02:53:40|590.72|587.92|590.72|587.92|590.93|588.13|590.5|587.7|0
1651028030000|2022-04-27 02:53:50|589.86|587.06|589.86|587.06|590.08|587.28|589.86|587.06|0
1651028040000|2022-04-27 02:54:00|590.08|587.28|589.65|586.85|590.08|587.28|589.65|586.85|0
1651028050000|2022-04-27 02:54:10|588.58|585.78|587.94|585.14|588.58|585.78|587.94|585.14|0
1651028060000|2022-04-27 02:54:20|588.36|585.56|589.01|586.21|589.01|586.21|588.36|585.56|0
1651028070000|2022-04-27 02:54:30|589.12|586.32|589.43|586.63|589.43|586.63|589.01|586.21|0
1651028080000|2022-04-27 02:54:40|589.33|586.53|589.43|586.63|589.43|586.63|589.22|586.42|0
1651028090000|2022-04-27 02:54:50|589.12|586.32|589.33|586.53|589.43|586.63|589.12|586.32|0
1651028100000|2022-04-27 02:55:00|589.22|586.42|589.86|587.06|589.86|587.06|589.22|586.42|0
1651028110000|2022-04-27 02:55:10|590.5|587.7|590.72|587.92|590.72|587.92|590.4|587.6|0
1651028120000|2022-04-27 02:55:20|590.5|587.7|590.72|587.92|590.72|587.92|590.5|587.7|0
1651028130000|2022-04-27 02:55:30|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1651028140000|2022-04-27 02:55:40|590.72|587.92|590.72|587.92|590.93|588.13|590.72|587.92|0
1651028150000|2022-04-27 02:55:50|590.5|587.7|590.29|587.49|590.5|587.7|590.29|587.49|0
1651028160000|2022-04-27 02:56:00|590.08|587.28|589.86|587.06|590.08|587.28|589.86|587.06|0
1651028170000|2022-04-27 02:56:10|589.76|586.96|589.86|587.06|589.97|587.17|589.76|586.96|0
1651028180000|2022-04-27 02:56:20|589.76|586.96|589.86|587.06|589.86|587.06|589.76|586.96|0
1651028190000|2022-04-27 02:56:30|589.76|586.96|589.01|586.21|589.76|586.96|589.01|586.21|0
1651028200000|2022-04-27 02:56:40|588.9|586.1|588.48|585.68|588.9|586.1|588.48|585.68|0
1651028210000|2022-04-27 02:56:50|588.58|585.78|589.22|586.42|589.22|586.42|588.58|585.78|0
1651028220000|2022-04-27 02:57:00|589.33|586.53|588.79|585.99|589.33|586.53|588.79|585.99|0
1651028240000|2022-04-27 02:57:20|588.58|585.78|588.58|585.78|588.58|585.78|588.36|585.56|0
1651028250000|2022-04-27 02:57:30|588.79|585.99|589.54|586.74|589.54|586.74|588.79|585.99|0
1651028260000|2022-04-27 02:57:40|589.65|586.85|590.07|587.27|590.19|587.39|589.65|586.85|0
1651028270000|2022-04-27 02:57:50|589.97|587.17|589.86|587.06|589.97|587.17|589.65|586.85|0
1651028280000|2022-04-27 02:58:00|589.65|586.85|589.86|587.06|589.86|587.06|589.65|586.85|0
1651028290000|2022-04-27 02:58:10|589.43|586.63|589.22|586.42|589.43|586.63|589.22|586.42|0
1651028300000|2022-04-27 02:58:20|589.43|586.63|589.65|586.85|589.65|586.85|589.43|586.63|0
1651028310000|2022-04-27 02:58:30|589.54|586.74|589.22|586.42|589.65|586.85|589.22|586.42|0
1651028320000|2022-04-27 02:58:40|589.76|586.96|590.07|587.27|590.07|587.27|589.76|586.96|0
1651028330000|2022-04-27 02:58:50|590.29|587.49|589.86|587.06|590.5|587.7|589.65|586.85|0
1651028340000|2022-04-27 02:59:00|589.43|586.63|589.65|586.85|589.65|586.85|589.43|586.63|0
1651028350000|2022-04-27 02:59:10|589.43|586.63|589.22|586.42|589.43|586.63|589.22|586.42|0
1651028360000|2022-04-27 02:59:20|589.33|586.53|589|586.2|589.33|586.53|589|586.2|0
1651028370000|2022-04-27 02:59:30|589.12|586.32|589.22|586.42|589.22|586.42|589|586.2|0
1651028390000|2022-04-27 02:59:50|589|586.2|589|586.2|589|586.2|588.9|586.1|0
1651028400000|2022-04-27 03:00:00|588.79|585.99|589|586.2|589|586.2|588.79|585.99|0
1651028410000|2022-04-27 03:00:10|589.22|586.42|588.58|585.78|589.22|586.42|588.58|585.78|0
1651028420000|2022-04-27 03:00:20|588.69|585.89|589.22|586.42|589.22|586.42|588.69|585.89|0
1651028440000|2022-04-27 03:00:40|589.33|586.53|589.65|586.85|589.65|586.85|589.33|586.53|0
1651028450000|2022-04-27 03:00:50|589.54|586.74|589.22|586.42|589.54|586.74|589.22|586.42|0
1651028460000|2022-04-27 03:01:00|589.33|586.53|589.65|586.85|589.65|586.85|589.33|586.53|0
1651028470000|2022-04-27 03:01:10|589.43|586.63|589.22|586.42|589.43|586.63|589.22|586.42|0
1651028480000|2022-04-27 03:01:20|589.33|586.53|588.79|585.99|589.33|586.53|588.79|585.99|0
1651028490000|2022-04-27 03:01:30|588.47|585.67|588.36|585.56|588.47|585.67|588.36|585.56|0
1651028500000|2022-04-27 03:01:40|588.79|585.99|589.43|586.63|589.43|586.63|588.79|585.99|0
1651028510000|2022-04-27 03:01:50|589.76|586.96|589.76|586.96|589.76|586.96|589.76|586.96|0
1651028520000|2022-04-27 03:02:00|589.65|586.85|589.86|587.06|589.86|587.06|589.65|586.85|0
1651028530000|2022-04-27 03:02:10|589.97|587.17|590.07|587.27|590.07|587.27|589.86|587.06|0
1651028540000|2022-04-27 03:02:20|590.29|587.49|590.29|587.49|590.29|587.49|590.29|587.49|0
1651028550000|2022-04-27 03:02:30|590.5|587.7|589.86|587.06|590.5|587.7|589.86|587.06|0
1651028560000|2022-04-27 03:02:40|589.65|586.85|589.65|586.85|589.76|586.96|589.65|586.85|0
1651028570000|2022-04-27 03:02:50|589.86|587.06|590.29|587.49|590.29|587.49|589.86|587.06|0
1651028580000|2022-04-27 03:03:00|590.4|587.6|590.5|587.7|590.72|587.92|590.4|587.6|0
1651028590000|2022-04-27 03:03:10|590.61|587.81|590.5|587.7|590.72|587.92|590.5|587.7|0
1651028600000|2022-04-27 03:03:20|590.61|587.81|590.5|587.7|590.72|587.92|590.5|587.7|0
1651028620000|2022-04-27 03:03:40|590.29|587.49|590.29|587.49|590.29|587.49|590.29|587.49|0
1651028630000|2022-04-27 03:03:50|590.07|587.27|590.07|587.27|590.18|587.38|590.07|587.27|0
1651028640000|2022-04-27 03:04:00|589.86|587.06|590.07|587.27|590.07|587.27|589.86|587.06|0
1651028650000|2022-04-27 03:04:10|590.29|587.49|590.07|587.27|590.29|587.49|590.07|587.27|0
1651028660000|2022-04-27 03:04:20|589.97|587.17|590.29|587.49|590.29|587.49|589.97|587.17|0
1651028670000|2022-04-27 03:04:30|590.07|587.27|589.97|587.17|590.07|587.27|589.86|587.06|0
1651028680000|2022-04-27 03:04:40|589.86|587.06|589.86|587.06|589.86|587.06|589.76|586.96|0
1651028690000|2022-04-27 03:04:50|589.76|586.96|589.33|586.53|589.86|587.06|589.33|586.53|0
1651028700000|2022-04-27 03:05:00|589.22|586.42|589.11|586.31|589.22|586.42|589.11|586.31|0
1651028710000|2022-04-27 03:05:10|589.43|586.63|589.33|586.53|589.43|586.63|589.22|586.42|0
1651028720000|2022-04-27 03:05:20|589.22|586.42|589.33|586.53|589.33|586.53|589.22|586.42|0
1651028730000|2022-04-27 03:05:30|589.43|586.63|589.64|586.84|589.64|586.84|589.33|586.53|0
1651028740000|2022-04-27 03:05:40|589.86|587.06|589.64|586.84|589.86|587.06|589.64|586.84|0
1651028750000|2022-04-27 03:05:50|589.43|586.63|589.22|586.42|589.43|586.63|589.22|586.42|0
1651028760000|2022-04-27 03:06:00|589.11|586.31|589.33|586.53|589.33|586.53|589|586.2|0
1651028770000|2022-04-27 03:06:10|589.11|586.31|589.22|586.42|589.22|586.42|589|586.2|0
1651028780000|2022-04-27 03:06:20|589.11|586.31|589.22|586.42|589.22|586.42|589.11|586.31|0
1651028790000|2022-04-27 03:06:30|589.33|586.53|589.43|586.63|589.43|586.63|589.33|586.53|0
1651028800000|2022-04-27 03:06:40|589.64|586.84|589.64|586.84|589.64|586.84|589.54|586.74|0
1651028810000|2022-04-27 03:06:50|589.43|586.63|589.64|586.84|589.64|586.84|589.43|586.63|0
1651028820000|2022-04-27 03:07:00|589.86|587.06|589.64|586.84|589.86|587.06|589.64|586.84|0
1651028830000|2022-04-27 03:07:10|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1651028840000|2022-04-27 03:07:20|589.43|586.63|589.33|586.53|589.43|586.63|589.33|586.53|0
1651028850000|2022-04-27 03:07:30|589.54|586.74|589.64|586.84|589.64|586.84|589.22|586.42|0
1651028860000|2022-04-27 03:07:40|589.97|587.17|590.5|587.7|590.5|587.7|589.97|587.17|0
1651028870000|2022-04-27 03:07:50|590.29|587.49|590.29|587.49|590.29|587.49|590.07|587.27|0
1651028880000|2022-04-27 03:08:00|590.4|587.6|590.18|587.38|590.4|587.6|590.18|587.38|0
1651028890000|2022-04-27 03:08:10|590.5|587.7|590.71|587.91|590.71|587.91|590.5|587.7|0
1651028900000|2022-04-27 03:08:20|590.5|587.7|590.5|587.7|590.5|587.7|590.4|587.6|0
1651028910000|2022-04-27 03:08:30|590.18|587.38|590.29|587.49|590.4|587.6|590.18|587.38|0
1651028920000|2022-04-27 03:08:40|590.5|587.7|590.61|587.81|590.71|587.91|590.5|587.7|0
1651028930000|2022-04-27 03:08:50|590.5|587.7|590.4|587.6|590.5|587.7|590.4|587.6|0
1651028940000|2022-04-27 03:09:00|590.29|587.49|590.4|587.6|590.4|587.6|590.29|587.49|0
1651028950000|2022-04-27 03:09:10|590.5|587.7|590.83|588.03|590.83|588.03|590.5|587.7|0
1651028960000|2022-04-27 03:09:20|590.93|588.13|590.5|587.7|590.93|588.13|590.5|587.7|0
1651028970000|2022-04-27 03:09:30|590.29|587.49|590.29|587.49|590.29|587.49|590.29|587.49|0
1651028990000|2022-04-27 03:09:50|590.4|587.6|590.5|587.7|590.5|587.7|590.4|587.6|0
1651029000000|2022-04-27 03:10:00|590.71|587.91|590.83|588.03|590.83|588.03|590.71|587.91|0
1651029010000|2022-04-27 03:10:10|590.93|588.13|590.5|587.7|590.93|588.13|590.5|587.7|0
1651029020000|2022-04-27 03:10:20|590.29|587.49|590.07|587.27|590.29|587.49|590.07|587.27|0
1651029030000|2022-04-27 03:10:30|590.18|587.38|590.4|587.6|590.4|587.6|590.18|587.38|0
1651029040000|2022-04-27 03:10:40|590.5|587.7|589.54|586.74|590.5|587.7|589.54|586.74|0
1651029050000|2022-04-27 03:10:50|589.86|587.06|589.43|586.63|589.86|587.06|589.43|586.63|0
1651029060000|2022-04-27 03:11:00|589.64|586.84|589.54|586.74|589.64|586.84|589.54|586.74|0
1651029070000|2022-04-27 03:11:10|589.43|586.63|589.64|586.84|589.64|586.84|589.43|586.63|0
1651029080000|2022-04-27 03:11:20|589.43|586.63|589.43|586.63|589.43|586.63|589.43|586.63|0
1651029090000|2022-04-27 03:11:30|589.33|586.53|589.43|586.63|589.43|586.63|589.33|586.53|0
1651029100000|2022-04-27 03:11:40|589.22|586.42|589.22|586.42|589.22|586.42|589.22|586.42|0
1651029110000|2022-04-27 03:11:50|589|586.2|588.36|585.56|589|586.2|588.36|585.56|0
1651029120000|2022-04-27 03:12:00|588.57|585.77|588.68|585.88|588.68|585.88|588.57|585.77|0
1651029130000|2022-04-27 03:12:10|588.57|585.77|588.79|585.99|588.79|585.99|588.57|585.77|0
1651029140000|2022-04-27 03:12:20|588.47|585.67|588.79|585.99|588.79|585.99|588.47|585.67|0
1651029150000|2022-04-27 03:12:30|588.9|586.1|588.79|585.99|588.9|586.1|588.79|585.99|0
1651029160000|2022-04-27 03:12:40|589.22|586.42|588.79|585.99|589.22|586.42|588.79|585.99|0
1651029170000|2022-04-27 03:12:50|589|586.2|589.22|586.42|589.22|586.42|589|586.2|0
1651029180000|2022-04-27 03:13:00|589.64|586.84|590.5|587.7|590.5|587.7|589.64|586.84|0
1651029190000|2022-04-27 03:13:10|590.4|587.6|590.28|587.48|590.4|587.6|590.28|587.48|0
1651029200000|2022-04-27 03:13:20|590.07|587.27|590.28|587.48|590.28|587.48|590.07|587.27|0
1651029220000|2022-04-27 03:13:40|589.75|586.95|589.86|587.06|589.86|587.06|589.75|586.95|0
1651029230000|2022-04-27 03:13:50|589.97|587.17|589.54|586.74|589.97|587.17|589.54|586.74|0
1651029240000|2022-04-27 03:14:00|589.64|586.84|589|586.2|589.64|586.84|589|586.2|0
1651029250000|2022-04-27 03:14:10|589.33|586.53|589.43|586.63|589.43|586.63|589.33|586.53|0
1651029260000|2022-04-27 03:14:20|589.33|586.53|589.43|586.63|589.43|586.63|589.33|586.53|0
1651029270000|2022-04-27 03:14:30|589.21|586.41|589.21|586.41|589.21|586.41|589.21|586.41|0
1651029300000|2022-04-27 03:15:00|589.43|586.63|589.21|586.41|589.43|586.63|589.21|586.41|0
1651029310000|2022-04-27 03:15:10|589.43|586.63|589.54|586.74|589.54|586.74|589.33|586.53|0
1651029320000|2022-04-27 03:15:20|590.07|587.27|590.4|587.6|590.4|587.6|590.07|587.27|0
1651029330000|2022-04-27 03:15:30|590.5|587.7|590.28|587.48|590.61|587.81|590.28|587.48|0
1651029340000|2022-04-27 03:15:40|590.4|587.6|590.28|587.48|590.4|587.6|590.28|587.48|0
1651029350000|2022-04-27 03:15:50|590.5|587.7|590.4|587.6|590.5|587.7|590.4|587.6|0
1651029360000|2022-04-27 03:16:00|590.5|587.7|590.61|587.81|590.61|587.81|590.5|587.7|0
1651029370000|2022-04-27 03:16:10|590.5|587.7|591.14|588.34|591.14|588.34|590.5|587.7|0
1651029380000|2022-04-27 03:16:20|591.25|588.45|591.47|588.67|591.57|588.77|591.25|588.45|0
1651029390000|2022-04-27 03:16:30|591.35|588.55|591.47|588.67|591.57|588.77|591.35|588.55|0
1651029400000|2022-04-27 03:16:40|591.35|588.55|591.14|588.34|591.35|588.55|591.14|588.34|0
1651029410000|2022-04-27 03:16:50|591.25|588.45|591.35|588.55|591.35|588.55|591.25|588.45|0
1651029420000|2022-04-27 03:17:00|591.25|588.45|591.14|588.34|591.25|588.45|591.14|588.34|0
1651029430000|2022-04-27 03:17:10|591.35|588.55|591.35|588.55|591.47|588.67|591.35|588.55|0
1651029440000|2022-04-27 03:17:20|591.25|588.45|591.25|588.45|591.25|588.45|591.25|588.45|0
1651029450000|2022-04-27 03:17:30|591.04|588.24|590.61|587.81|591.14|588.34|590.61|587.81|0
1651029460000|2022-04-27 03:17:40|590.71|587.91|591.14|588.34|591.14|588.34|590.71|587.91|0
1651029470000|2022-04-27 03:17:50|591.04|588.24|591.04|588.24|591.04|588.24|590.93|588.13|0
1651029480000|2022-04-27 03:18:00|590.93|588.13|590.5|587.7|591.04|588.24|590.5|587.7|0
1651029490000|2022-04-27 03:18:10|590.39|587.59|590.5|587.7|590.71|587.91|590.39|587.59|0
1651029500000|2022-04-27 03:18:20|590.71|587.91|590.93|588.13|590.93|588.13|590.5|587.7|0
1651029510000|2022-04-27 03:18:30|590.71|587.91|590.61|587.81|590.71|587.91|590.61|587.81|0
1651029520000|2022-04-27 03:18:40|590.71|587.91|590.71|587.91|590.82|588.02|590.71|587.91|0
1651029530000|2022-04-27 03:18:50|591.04|588.24|591.47|588.67|591.47|588.67|591.04|588.24|0
1651029540000|2022-04-27 03:19:00|591.35|588.55|591.57|588.77|591.57|588.77|591.35|588.55|0
1651029550000|2022-04-27 03:19:10|591.78|588.98|592.21|589.41|592.21|589.41|591.78|588.98|0
1651029560000|2022-04-27 03:19:20|592|589.2|592.21|589.41|592.21|589.41|592|589.2|0
1651029570000|2022-04-27 03:19:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1651029580000|2022-04-27 03:19:40|592.21|589.41|592.32|589.52|592.32|589.52|592.21|589.41|0
1651029590000|2022-04-27 03:19:50|592.43|589.63|592|589.2|592.43|589.63|592|589.2|0
1651029600000|2022-04-27 03:20:00|591.89|589.09|591.89|589.09|591.89|589.09|591.78|588.98|0
1651029610000|2022-04-27 03:20:10|591.78|588.98|592|589.2|592|589.2|591.78|588.98|0
1651029620000|2022-04-27 03:20:20|591.78|588.98|592|589.2|592|589.2|591.78|588.98|0
1651029630000|2022-04-27 03:20:30|591.89|589.09|591.68|588.88|591.89|589.09|591.68|588.88|0
1651029640000|2022-04-27 03:20:40|591.57|588.77|591.78|588.98|591.78|588.98|591.57|588.77|0
1651029650000|2022-04-27 03:20:50|591.57|588.77|591.04|588.24|591.57|588.77|591.04|588.24|0
1651029660000|2022-04-27 03:21:00|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1651029680000|2022-04-27 03:21:20|591.25|588.45|591.46|588.66|591.46|588.66|591.25|588.45|0
1651029690000|2022-04-27 03:21:30|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1651029700000|2022-04-27 03:21:40|591.68|588.88|591.78|588.98|591.78|588.98|591.68|588.88|0
1651029710000|2022-04-27 03:21:50|591.68|588.88|591.68|588.88|591.68|588.88|591.68|588.88|0
1651029720000|2022-04-27 03:22:00|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1651029730000|2022-04-27 03:22:10|591.68|588.88|591.57|588.77|591.68|588.88|591.57|588.77|0
1651029740000|2022-04-27 03:22:20|591.68|588.88|591.57|588.77|591.78|588.98|591.57|588.77|0
1651029750000|2022-04-27 03:22:30|591.68|588.88|591.14|588.34|591.68|588.88|591.14|588.34|0
1651029760000|2022-04-27 03:22:40|591.46|588.66|591.35|588.55|591.46|588.66|591.35|588.55|0
1651029770000|2022-04-27 03:22:50|591.57|588.77|591.57|588.77|591.57|588.77|591.46|588.66|0
1651029780000|2022-04-27 03:23:00|591.46|588.66|591.78|588.98|591.78|588.98|591.46|588.66|0
1651029790000|2022-04-27 03:23:10|591.89|589.09|591.57|588.77|591.89|589.09|591.57|588.77|0
1651029800000|2022-04-27 03:23:20|591.46|588.66|591.57|588.77|591.57|588.77|591.46|588.66|0
1651029810000|2022-04-27 03:23:30|591.68|588.88|591.68|588.88|591.68|588.88|591.57|588.77|0
1651029820000|2022-04-27 03:23:40|591.57|588.77|591.35|588.55|591.57|588.77|591.35|588.55|0
1651029830000|2022-04-27 03:23:50|591.46|588.66|591.35|588.55|591.46|588.66|591.35|588.55|0
1651029840000|2022-04-27 03:24:00|591.46|588.66|591.14|588.34|591.46|588.66|591.14|588.34|0
1651029850000|2022-04-27 03:24:10|591.25|588.45|591.35|588.55|591.35|588.55|591.25|588.45|0
1651029880000|2022-04-27 03:24:40|591.25|588.45|591.14|588.34|591.25|588.45|591.14|588.34|0
1651029890000|2022-04-27 03:24:50|591.25|588.45|591.35|588.55|591.35|588.55|591.25|588.45|0
1651029900000|2022-04-27 03:25:00|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1651029920000|2022-04-27 03:25:20|591.35|588.55|591.25|588.45|591.35|588.55|591.25|588.45|0
1651029930000|2022-04-27 03:25:30|591.14|588.34|591.14|588.34|591.46|588.66|591.14|588.34|0
1651029940000|2022-04-27 03:25:40|591.04|588.24|590.92|588.12|591.04|588.24|590.92|588.12|0
1651029950000|2022-04-27 03:25:50|590.71|587.91|590.92|588.12|590.92|588.12|590.71|587.91|0
1651029980000|2022-04-27 03:26:20|590.71|587.91|590.28|587.48|590.71|587.91|590.28|587.48|0
1651030000000|2022-04-27 03:26:40|590.5|587.7|590.71|587.91|590.71|587.91|590.5|587.7|0
1651030020000|2022-04-27 03:27:00|590.92|588.12|589|586.2|590.92|588.12|588.78|585.98|0
1651030030000|2022-04-27 03:27:10|589.21|586.41|589.85|587.05|589.85|587.05|589.21|586.41|0
1651030040000|2022-04-27 03:27:20|590.07|587.27|589.85|587.05|590.07|587.27|589.85|587.05|0
1651030050000|2022-04-27 03:27:30|589.96|587.16|590.07|587.27|590.07|587.27|589.85|587.05|0
1651030060000|2022-04-27 03:27:40|590.28|587.48|589.85|587.05|590.28|587.48|589.85|587.05|0
1651030070000|2022-04-27 03:27:50|590.07|587.27|589.96|587.16|590.07|587.27|589.96|587.16|0
1651030080000|2022-04-27 03:28:00|589.85|587.05|590.07|587.27|590.07|587.27|589.85|587.05|0
1651030090000|2022-04-27 03:28:10|590.28|587.48|590.28|587.48|590.5|587.7|590.28|587.48|0
1651030100000|2022-04-27 03:28:20|590.07|587.27|590.07|587.27|590.07|587.27|590.07|587.27|0
1651030110000|2022-04-27 03:28:30|590.28|587.48|590.5|587.7|590.5|587.7|590.28|587.48|0
1651030120000|2022-04-27 03:28:40|590.39|587.59|590.28|587.48|590.39|587.59|590.28|587.48|0
1651030140000|2022-04-27 03:29:00|590.07|587.27|590.18|587.38|590.28|587.48|590.07|587.27|0
1651030150000|2022-04-27 03:29:10|590.07|587.27|589.42|586.62|590.07|587.27|589.42|586.62|0
1651030160000|2022-04-27 03:29:20|589.21|586.41|589.21|586.41|589.42|586.62|589.21|586.41|0
1651030170000|2022-04-27 03:29:30|589.42|586.62|589.75|586.95|589.75|586.95|589.42|586.62|0
1651030180000|2022-04-27 03:29:40|590.07|587.27|590.07|587.27|590.07|587.27|589.96|587.16|0
1651030190000|2022-04-27 03:29:50|589.85|587.05|589.85|587.05|589.85|587.05|589.85|587.05|0
1651030200000|2022-04-27 03:30:00|589.75|586.95|590.39|587.59|590.39|587.59|589.75|586.95|0
1651030210000|2022-04-27 03:30:10|590.49|587.69|590.28|587.48|590.49|587.69|590.28|587.48|0
1651030220000|2022-04-27 03:30:20|590.49|587.69|590.71|587.91|590.71|587.91|590.49|587.69|0
1651030250000|2022-04-27 03:30:50|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1651030260000|2022-04-27 03:31:00|590.71|587.91|590.71|587.91|590.71|587.91|590.71|587.91|0
1651030270000|2022-04-27 03:31:10|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1651030280000|2022-04-27 03:31:20|591.14|588.34|591.35|588.55|591.35|588.55|591.14|588.34|0
1651030290000|2022-04-27 03:31:30|591.68|588.88|591.57|588.77|591.68|588.88|591.57|588.77|0
1651030300000|2022-04-27 03:31:40|591.35|588.55|591.35|588.55|591.35|588.55|591.25|588.45|0
1651030310000|2022-04-27 03:31:50|591.14|588.34|591.35|588.55|591.35|588.55|591.14|588.34|0
1651030320000|2022-04-27 03:32:00|591.56|588.76|591.35|588.55|591.56|588.76|591.35|588.55|0
1651030330000|2022-04-27 03:32:10|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1651030340000|2022-04-27 03:32:20|591.25|588.45|590.49|587.69|591.35|588.55|590.49|587.69|0
1651030350000|2022-04-27 03:32:30|590.28|587.48|589.42|586.62|590.28|587.48|589.42|586.62|0
1651030360000|2022-04-27 03:32:40|589.64|586.84|589.75|586.95|589.75|586.95|589.64|586.84|0
1651030370000|2022-04-27 03:32:50|589.64|586.84|590.18|587.38|590.28|587.48|589.64|586.84|0
1651030380000|2022-04-27 03:33:00|590.07|587.27|590.28|587.48|590.28|587.48|589.96|587.16|0
1651030390000|2022-04-27 03:33:10|590.49|587.69|590.18|587.38|590.49|587.69|590.18|587.38|0
1651030400000|2022-04-27 03:33:20|590.07|587.27|589.96|587.16|590.07|587.27|589.96|587.16|0
1651030410000|2022-04-27 03:33:30|590.07|587.27|590.07|587.27|590.07|587.27|590.07|587.27|0
1651030420000|2022-04-27 03:33:40|589.96|587.16|589.85|587.05|589.96|587.16|589.85|587.05|0
1651030430000|2022-04-27 03:33:50|589.64|586.84|589.53|586.73|589.64|586.84|589.42|586.62|0
1651030440000|2022-04-27 03:34:00|589.42|586.62|589.75|586.95|589.75|586.95|589.42|586.62|0
1651030450000|2022-04-27 03:34:10|589.64|586.84|589.85|587.05|589.85|587.05|589.53|586.73|0
1651030460000|2022-04-27 03:34:20|589.75|586.95|589.64|586.84|589.85|587.05|589.64|586.84|0
1651030470000|2022-04-27 03:34:30|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1651030480000|2022-04-27 03:34:40|589.64|586.84|589.75|586.95|589.75|586.95|589.64|586.84|0
1651030490000|2022-04-27 03:34:50|589.64|586.84|589.53|586.73|589.64|586.84|589.53|586.73|0
1651030500000|2022-04-27 03:35:00|589.64|586.84|589.75|586.95|589.85|587.05|589.64|586.84|0
1651030510000|2022-04-27 03:35:10|589.64|586.84|589.75|586.95|589.75|586.95|589.64|586.84|0
1651030520000|2022-04-27 03:35:20|589.85|587.05|589.85|587.05|589.85|587.05|589.85|587.05|0
1651030530000|2022-04-27 03:35:30|589.75|586.95|589.85|587.05|589.85|587.05|589.75|586.95|0
1651030540000|2022-04-27 03:35:40|590.07|587.27|590.18|587.38|590.18|587.38|590.07|587.27|0
1651030550000|2022-04-27 03:35:50|590.07|587.27|590.07|587.27|590.07|587.27|590.07|587.27|0
1651030560000|2022-04-27 03:36:00|589.85|587.05|589.96|587.16|590.18|587.38|589.85|587.05|0
1651030570000|2022-04-27 03:36:10|589.85|587.05|589.85|587.05|589.85|587.05|589.75|586.95|0
1651030580000|2022-04-27 03:36:20|589.64|586.84|589.85|587.05|589.85|587.05|589.64|586.84|0
1651030590000|2022-04-27 03:36:30|589.75|586.95|589.42|586.62|589.75|586.95|589.42|586.62|0
1651030610000|2022-04-27 03:36:50|589.85|587.05|589.64|586.84|589.85|587.05|589.64|586.84|0
1651030620000|2022-04-27 03:37:00|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1651030630000|2022-04-27 03:37:10|589.85|587.05|589.96|587.16|590.06|587.26|589.85|587.05|0
1651030640000|2022-04-27 03:37:20|590.06|587.26|590.06|587.26|590.06|587.26|590.06|587.26|0
1651030650000|2022-04-27 03:37:30|589.96|587.16|589.96|587.16|589.96|587.16|589.96|587.16|0
1651030660000|2022-04-27 03:37:40|590.06|587.26|589.75|586.95|590.06|587.26|589.75|586.95|0
1651030670000|2022-04-27 03:37:50|589.85|587.05|589.64|586.84|589.85|587.05|589.64|586.84|0
1651030680000|2022-04-27 03:38:00|589.42|586.62|589.42|586.62|589.42|586.62|589.42|586.62|0
1651030690000|2022-04-27 03:38:10|589.64|586.84|589.85|587.05|589.85|587.05|589.64|586.84|0
1651030700000|2022-04-27 03:38:20|589.75|586.95|589.85|587.05|589.85|587.05|589.75|586.95|0
1651030720000|2022-04-27 03:38:40|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1651030730000|2022-04-27 03:38:50|589.85|587.05|589.85|587.05|589.85|587.05|589.75|586.95|0
1651030740000|2022-04-27 03:39:00|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1651030750000|2022-04-27 03:39:10|589.42|586.62|589.64|586.84|589.64|586.84|589.42|586.62|0
1651030760000|2022-04-27 03:39:20|589.53|586.73|589.42|586.62|589.53|586.73|589.42|586.62|0
1651030780000|2022-04-27 03:39:40|589.32|586.52|589.21|586.41|589.42|586.62|589.21|586.41|0
1651030800000|2022-04-27 03:40:00|589.32|586.52|589.21|586.41|589.32|586.52|589.21|586.41|0
1651030820000|2022-04-27 03:40:20|588.78|585.98|588.57|585.77|588.78|585.98|588.57|585.77|0
1651030830000|2022-04-27 03:40:30|588.14|585.34|588.25|585.45|588.25|585.45|588.14|585.34|0
1651030840000|2022-04-27 03:40:40|588.35|585.55|588.35|585.55|588.35|585.55|588.14|585.34|0
1651030850000|2022-04-27 03:40:50|588.57|585.77|588.46|585.66|588.57|585.77|588.46|585.66|0
1651030860000|2022-04-27 03:41:00|588.57|585.77|588.46|585.66|588.57|585.77|588.46|585.66|0
1651030870000|2022-04-27 03:41:10|588.57|585.77|588.57|585.77|588.57|585.77|588.57|585.77|0
1651030880000|2022-04-27 03:41:20|589.21|586.41|589.32|586.52|589.32|586.52|589.11|586.31|0
1651030890000|2022-04-27 03:41:30|589.42|586.62|589.64|586.84|589.75|586.95|589.42|586.62|0
1651030900000|2022-04-27 03:41:40|589.85|587.05|589.85|587.05|589.85|587.05|589.85|587.05|0
1651030920000|2022-04-27 03:42:00|590.06|587.26|590.06|587.26|590.06|587.26|590.06|587.26|0
1651030930000|2022-04-27 03:42:10|590.17|587.37|590.06|587.26|590.28|587.48|590.06|587.26|0
1651030940000|2022-04-27 03:42:20|590.17|587.37|590.06|587.26|590.17|587.37|590.06|587.26|0
1651030950000|2022-04-27 03:42:30|590.17|587.37|590.39|587.59|590.39|587.59|590.17|587.37|0
1651030960000|2022-04-27 03:42:40|590.49|587.69|590.06|587.26|590.49|587.69|590.06|587.26|0
1651030970000|2022-04-27 03:42:50|590.17|587.37|590.28|587.48|590.28|587.48|590.06|587.26|0
1651030980000|2022-04-27 03:43:00|590.17|587.37|589.96|587.16|590.17|587.37|589.96|587.16|0
1651030990000|2022-04-27 03:43:10|590.06|587.26|589.96|587.16|590.06|587.26|589.96|587.16|0
1651031000000|2022-04-27 03:43:20|590.06|587.26|590.06|587.26|590.06|587.26|590.06|587.26|0
1651031020000|2022-04-27 03:43:40|589.96|587.16|590.06|587.26|590.06|587.26|589.96|587.16|0
1651031030000|2022-04-27 03:43:50|590.28|587.48|590.17|587.37|590.28|587.48|590.17|587.37|0
1651031040000|2022-04-27 03:44:00|590.06|587.26|589.75|586.95|590.06|587.26|589.75|586.95|0
1651031050000|2022-04-27 03:44:10|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1651031100000|2022-04-27 03:45:00|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1651031110000|2022-04-27 03:45:10|589.85|587.05|589.21|586.41|589.85|587.05|588.99|586.19|0
1651031120000|2022-04-27 03:45:20|588.99|586.19|588.99|586.19|588.99|586.19|588.78|585.98|0
1651031130000|2022-04-27 03:45:30|588.35|585.55|588.35|585.55|588.57|585.77|588.35|585.55|0
1651031140000|2022-04-27 03:45:40|588.56|585.76|588.56|585.76|588.56|585.76|588.35|585.55|0
1651031150000|2022-04-27 03:45:50|588.78|585.98|588.56|585.76|588.78|585.98|588.35|585.55|0
1651031160000|2022-04-27 03:46:00|588.35|585.55|589.21|586.41|589.21|586.41|588.35|585.55|0
1651031170000|2022-04-27 03:46:10|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1651031180000|2022-04-27 03:46:20|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1651031190000|2022-04-27 03:46:30|588.56|585.76|588.56|585.76|588.56|585.76|588.56|585.76|0
1651031200000|2022-04-27 03:46:40|588.35|585.55|588.35|585.55|588.46|585.66|588.35|585.55|0
1651031220000|2022-04-27 03:47:00|588.14|585.34|587.71|584.91|588.14|585.34|587.71|584.91|0
1651031230000|2022-04-27 03:47:10|587.82|585.02|588.14|585.34|588.14|585.34|587.82|585.02|0
1651031250000|2022-04-27 03:47:30|588.03|585.23|587.82|585.02|588.03|585.23|587.82|585.02|0
1651031260000|2022-04-27 03:47:40|585.57|582.77|586.43|583.63|586.64|583.84|585.57|582.77|0
1651031270000|2022-04-27 03:47:50|586.21|583.41|585.57|582.77|586.21|583.41|585.57|582.77|0
1651031280000|2022-04-27 03:48:00|586.21|583.41|585.36|582.56|586.21|583.41|585.36|582.56|0
1651031290000|2022-04-27 03:48:10|585.57|582.77|585.57|582.77|585.57|582.77|585.47|582.67|0
1651031300000|2022-04-27 03:48:20|585.79|582.99|586.21|583.41|586.21|583.41|585.79|582.99|0
1651031310000|2022-04-27 03:48:30|586.43|583.63|586.85|584.05|586.85|584.05|586.43|583.63|0
1651031320000|2022-04-27 03:48:40|586.64|583.84|586.85|584.05|586.85|584.05|586.64|583.84|0
1651031330000|2022-04-27 03:48:50|587.07|584.27|586.64|583.84|587.07|584.27|586.64|583.84|0
1651031340000|2022-04-27 03:49:00|586.75|583.95|586.64|583.84|586.75|583.95|586.64|583.84|0
1651031350000|2022-04-27 03:49:10|586.54|583.74|586.85|584.05|586.85|584.05|586.54|583.74|0
1651031360000|2022-04-27 03:49:20|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1651031370000|2022-04-27 03:49:30|586.85|584.05|586.43|583.63|586.85|584.05|586.43|583.63|0
1651031380000|2022-04-27 03:49:40|586.54|583.74|586.43|583.63|586.54|583.74|586.43|583.63|0
1651031390000|2022-04-27 03:49:50|586.32|583.52|586.43|583.63|586.43|583.63|586.32|583.52|0
1651031400000|2022-04-27 03:50:00|586.64|583.84|586.75|583.95|586.75|583.95|586.64|583.84|0
1651031410000|2022-04-27 03:50:10|586.85|584.05|587.18|584.38|587.18|584.38|586.85|584.05|0
1651031420000|2022-04-27 03:50:20|587.07|584.27|587.07|584.27|587.18|584.38|587.07|584.27|0
1651031430000|2022-04-27 03:50:30|587.28|584.48|587.71|584.91|587.71|584.91|587.28|584.48|0
1651031440000|2022-04-27 03:50:40|587.49|584.69|587.49|584.69|587.49|584.69|587.39|584.59|0
1651031450000|2022-04-27 03:50:50|587.39|584.59|587.28|584.48|587.39|584.59|587.28|584.48|0
1651031470000|2022-04-27 03:51:10|587.18|584.38|587.28|584.48|587.28|584.48|587.18|584.38|0
1651031490000|2022-04-27 03:51:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1651031500000|2022-04-27 03:51:40|587.07|584.27|587.07|584.27|587.07|584.27|587.07|584.27|0
1651031520000|2022-04-27 03:52:00|587.28|584.48|587.49|584.69|587.49|584.69|587.28|584.48|0
1651031530000|2022-04-27 03:52:10|587.71|584.91|587.49|584.69|587.71|584.91|587.49|584.69|0
1651031560000|2022-04-27 03:52:40|587.71|584.91|587.71|584.91|587.71|584.91|587.71|584.91|0
1651031570000|2022-04-27 03:52:50|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1651031580000|2022-04-27 03:53:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1651031590000|2022-04-27 03:53:10|587.49|584.69|587.71|584.91|587.71|584.91|587.49|584.69|0
1651031600000|2022-04-27 03:53:20|587.82|585.02|587.71|584.91|587.82|585.02|587.71|584.91|0
1651031620000|2022-04-27 03:53:40|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1651031630000|2022-04-27 03:53:50|587.61|584.81|587.61|584.81|587.61|584.81|587.61|584.81|0
1651031640000|2022-04-27 03:54:00|587.71|584.91|587.61|584.81|587.71|584.91|587.61|584.81|0
1651031650000|2022-04-27 03:54:10|587.71|584.91|587.92|585.12|587.92|585.12|587.71|584.91|0
1651031670000|2022-04-27 03:54:30|587.71|584.91|587.92|585.12|588.03|585.23|587.71|584.91|0
1651031690000|2022-04-27 03:54:50|588.14|585.34|588.56|585.76|588.56|585.76|588.14|585.34|0
1651031700000|2022-04-27 03:55:00|588.46|585.66|588.35|585.55|588.46|585.66|588.35|585.55|0
1651031720000|2022-04-27 03:55:20|588.13|585.33|588.25|585.45|588.25|585.45|588.13|585.33|0
1651031730000|2022-04-27 03:55:30|588.13|585.33|587.71|584.91|588.13|585.33|587.71|584.91|0
1651031760000|2022-04-27 03:56:00|587.49|584.69|587.71|584.91|587.71|584.91|587.49|584.69|0
1651031770000|2022-04-27 03:56:10|587.6|584.8|587.28|584.48|587.6|584.8|587.28|584.48|0
1651031790000|2022-04-27 03:56:30|587.07|584.27|587.18|584.38|587.18|584.38|587.07|584.27|0
1651031800000|2022-04-27 03:56:40|587.07|584.27|587.07|584.27|587.07|584.27|587.07|584.27|0
1651031810000|2022-04-27 03:56:50|587.18|584.38|587.18|584.38|587.18|584.38|587.18|584.38|0
1651031820000|2022-04-27 03:57:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1651031830000|2022-04-27 03:57:10|587.07|584.27|586.85|584.05|587.07|584.27|586.85|584.05|0
1651031850000|2022-04-27 03:57:30|586.96|584.16|586.96|584.16|586.96|584.16|586.96|584.16|0
1651031860000|2022-04-27 03:57:40|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1651031870000|2022-04-27 03:57:50|587.07|584.27|587.07|584.27|587.07|584.27|586.96|584.16|0
1651031880000|2022-04-27 03:58:00|586.85|584.05|587.28|584.48|587.28|584.48|586.85|584.05|0
1651031890000|2022-04-27 03:58:10|587.18|584.38|587.28|584.48|587.28|584.48|587.07|584.27|0
1651031900000|2022-04-27 03:58:20|587.07|584.27|586.96|584.16|587.28|584.48|586.96|584.16|0
1651031910000|2022-04-27 03:58:30|586.85|584.05|587.07|584.27|587.07|584.27|586.85|584.05|0
1651031950000|2022-04-27 03:59:10|587.28|584.48|587.49|584.69|587.49|584.69|587.28|584.48|0
1651031960000|2022-04-27 03:59:20|587.71|584.91|587.82|585.02|587.92|585.12|587.71|584.91|0
1651031970000|2022-04-27 03:59:30|587.92|585.12|587.82|585.02|587.92|585.12|587.82|585.02|0
1651031980000|2022-04-27 03:59:40|587.71|584.91|587.71|584.91|587.71|584.91|587.71|584.91|0
1651031990000|2022-04-27 03:59:50|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1651032000000|2022-04-27 04:00:00|588.13|585.33|588.35|585.55|588.35|585.55|588.13|585.33|0
1651032010000|2022-04-27 04:00:10|588.56|585.76|588.56|585.76|588.56|585.76|588.56|585.76|0
1651032020000|2022-04-27 04:00:20|588.46|585.66|588.78|585.98|588.78|585.98|588.46|585.66|0
1651032030000|2022-04-27 04:00:30|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1651032040000|2022-04-27 04:00:40|588.56|585.76|588.56|585.76|588.77|585.97|588.56|585.76|0
1651032060000|2022-04-27 04:01:00|588.77|585.97|588.99|586.19|588.99|586.19|588.77|585.97|0
1651032070000|2022-04-27 04:01:10|589.1|586.3|588.77|585.97|589.1|586.3|588.77|585.97|0
1651032080000|2022-04-27 04:01:20|588.99|586.19|588.77|585.97|588.99|586.19|588.77|585.97|0
1651032090000|2022-04-27 04:01:30|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1651032100000|2022-04-27 04:01:40|588.77|585.97|587.59|584.79|588.77|585.97|587.59|584.79|0
1651032110000|2022-04-27 04:01:50|587.81|585.01|587.81|585.01|587.81|585.01|587.81|585.01|0
1651032120000|2022-04-27 04:02:00|587.59|584.79|587.38|584.58|587.59|584.79|587.38|584.58|0
1651032140000|2022-04-27 04:02:20|587.16|584.36|587.38|584.58|587.38|584.58|587.16|584.36|0
1651032150000|2022-04-27 04:02:30|587.27|584.47|587.38|584.58|587.38|584.58|587.16|584.36|0
1651032160000|2022-04-27 04:02:40|587.27|584.47|587.38|584.58|587.38|584.58|587.27|584.47|0
1651032170000|2022-04-27 04:02:50|587.16|584.36|586.95|584.15|587.16|584.36|586.95|584.15|0
1651032180000|2022-04-27 04:03:00|586.73|583.93|586.95|584.15|587.16|584.36|586.73|583.93|0
1651032190000|2022-04-27 04:03:10|587.06|584.26|586.95|584.15|587.16|584.36|586.95|584.15|0
1651032200000|2022-04-27 04:03:20|586.84|584.04|586.95|584.15|586.95|584.15|586.73|583.93|0
1651032210000|2022-04-27 04:03:30|586.73|583.93|586.63|583.83|586.73|583.93|586.63|583.83|0
1651032220000|2022-04-27 04:03:40|586.73|583.93|586.73|583.93|586.84|584.04|586.73|583.93|0
1651032230000|2022-04-27 04:03:50|586.63|583.83|586.73|583.93|586.73|583.93|586.52|583.72|0
1651032240000|2022-04-27 04:04:00|586.84|584.04|586.73|583.93|586.84|584.04|586.73|583.93|0
1651032250000|2022-04-27 04:04:10|586.84|584.04|587.16|584.36|587.16|584.36|586.84|584.04|0
1651032260000|2022-04-27 04:04:20|587.06|584.26|587.16|584.36|587.16|584.36|587.06|584.26|0
1651032270000|2022-04-27 04:04:30|587.06|584.26|586.73|583.93|587.06|584.26|586.73|583.93|0
1651032280000|2022-04-27 04:04:40|586.63|583.83|586.73|583.93|586.73|583.93|586.63|583.83|0
1651032290000|2022-04-27 04:04:50|586.63|583.83|586.3|583.5|586.73|583.93|586.3|583.5|0
1651032300000|2022-04-27 04:05:00|586.41|583.61|586.52|583.72|586.63|583.83|586.41|583.61|0
1651032320000|2022-04-27 04:05:20|586.41|583.61|586.52|583.72|586.52|583.72|586.3|583.5|0
1651032330000|2022-04-27 04:05:30|586.41|583.61|586.52|583.72|586.52|583.72|586.41|583.61|0
1651032340000|2022-04-27 04:05:40|586.41|583.61|586.41|583.61|586.52|583.72|586.41|583.61|0
1651032350000|2022-04-27 04:05:50|586.52|583.72|586.3|583.5|586.52|583.72|586.3|583.5|0
1651032360000|2022-04-27 04:06:00|586.41|583.61|586.52|583.72|586.52|583.72|586.41|583.61|0
1651032370000|2022-04-27 04:06:10|586.3|583.5|586.3|583.5|586.52|583.72|586.3|583.5|0
1651032380000|2022-04-27 04:06:20|586.2|583.4|586.41|583.61|586.41|583.61|586.2|583.4|0
1651032390000|2022-04-27 04:06:30|586.3|583.5|586.09|583.29|586.3|583.5|586.09|583.29|0
1651032400000|2022-04-27 04:06:40|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1651032410000|2022-04-27 04:06:50|586.3|583.5|586.3|583.5|586.3|583.5|586.2|583.4|0
1651032470000|2022-04-27 04:07:50|586.2|583.4|586.52|583.72|586.52|583.72|586.2|583.4|0
1651032480000|2022-04-27 04:08:00|586.41|583.61|586.52|583.72|586.52|583.72|586.3|583.5|0
1651032490000|2022-04-27 04:08:10|586.41|583.61|586.09|583.29|586.41|583.61|586.09|583.29|0
1651032500000|2022-04-27 04:08:20|585.87|583.07|585.66|582.86|585.87|583.07|585.66|582.86|0
1651032510000|2022-04-27 04:08:30|585.44|582.64|585.56|582.76|585.56|582.76|585.44|582.64|0
1651032520000|2022-04-27 04:08:40|585.66|582.86|585.44|582.64|585.66|582.86|585.44|582.64|0
1651032530000|2022-04-27 04:08:50|585.34|582.54|585.66|582.86|585.66|582.86|585.34|582.54|0
1651032560000|2022-04-27 04:09:20|585.77|582.97|586.09|583.29|586.09|583.29|585.77|582.97|0
1651032570000|2022-04-27 04:09:30|585.98|583.18|585.87|583.07|585.98|583.18|585.87|583.07|0
1651032580000|2022-04-27 04:09:40|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1651032590000|2022-04-27 04:09:50|586.3|583.5|586.09|583.29|586.3|583.5|586.09|583.29|0
1651032600000|2022-04-27 04:10:00|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1651032620000|2022-04-27 04:10:20|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1651032630000|2022-04-27 04:10:30|585.98|583.18|586.09|583.29|586.09|583.29|585.98|583.18|0
1651032640000|2022-04-27 04:10:40|586.3|583.5|586.41|583.61|586.41|583.61|586.3|583.5|0
1651032650000|2022-04-27 04:10:50|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1651032660000|2022-04-27 04:11:00|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1651032670000|2022-04-27 04:11:10|586.3|583.5|586.52|583.72|586.52|583.72|586.3|583.5|0
1651032680000|2022-04-27 04:11:20|586.63|583.83|586.73|583.93|586.73|583.93|586.63|583.83|0
1651032690000|2022-04-27 04:11:30|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1651032700000|2022-04-27 04:11:40|586.73|583.93|586.73|583.93|586.84|584.04|586.63|583.83|0
1651032760000|2022-04-27 04:12:40|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1651032780000|2022-04-27 04:13:00|586.84|584.04|586.94|584.14|586.94|584.14|586.84|584.04|0
1651032800000|2022-04-27 04:13:20|586.73|583.93|586.3|583.5|586.73|583.93|586.3|583.5|0
1651032820000|2022-04-27 04:13:40|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1651032840000|2022-04-27 04:14:00|586.41|583.61|586.41|583.61|586.52|583.72|586.41|583.61|0
1651032850000|2022-04-27 04:14:10|586.3|583.5|586.51|583.71|586.51|583.71|586.3|583.5|0
1651032860000|2022-04-27 04:14:20|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1651032880000|2022-04-27 04:14:40|586.51|583.71|586.41|583.61|586.51|583.71|586.41|583.61|0
1651032890000|2022-04-27 04:14:50|586.51|583.71|586.3|583.5|586.51|583.71|586.3|583.5|0
1651032900000|2022-04-27 04:15:00|586.41|583.61|586.3|583.5|586.51|583.71|586.3|583.5|0
1651032920000|2022-04-27 04:15:20|586.41|583.61|586.51|583.71|586.51|583.71|586.41|583.61|0
1651032930000|2022-04-27 04:15:30|586.3|583.5|586.41|583.61|586.51|583.71|586.3|583.5|0
1651032940000|2022-04-27 04:15:40|586.51|583.71|586.41|583.61|586.51|583.71|586.3|583.5|0
1651032950000|2022-04-27 04:15:50|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1651032980000|2022-04-27 04:16:20|586.41|583.61|586.3|583.5|586.41|583.61|586.3|583.5|0
1651032990000|2022-04-27 04:16:30|586.2|583.4|586.3|583.5|586.3|583.5|586.2|583.4|0
1651033000000|2022-04-27 04:16:40|586.09|583.29|586.3|583.5|586.3|583.5|586.09|583.29|0
1651033010000|2022-04-27 04:16:50|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1651033020000|2022-04-27 04:17:00|586.2|583.4|586.2|583.4|586.2|583.4|586.09|583.29|0
1651033030000|2022-04-27 04:17:10|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1651033040000|2022-04-27 04:17:20|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1651033050000|2022-04-27 04:17:30|586.09|583.29|586.3|583.5|586.3|583.5|586.09|583.29|0
1651033060000|2022-04-27 04:17:40|586.41|583.61|586.51|583.71|586.51|583.71|586.41|583.61|0
1651033080000|2022-04-27 04:18:00|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1651033090000|2022-04-27 04:18:10|586.73|583.93|586.84|584.04|586.94|584.14|586.73|583.93|0
1651033100000|2022-04-27 04:18:20|586.73|583.93|586.51|583.71|586.73|583.93|586.51|583.71|0
1651033110000|2022-04-27 04:18:30|586.63|583.83|586.73|583.93|586.73|583.93|586.63|583.83|0
1651033140000|2022-04-27 04:19:00|586.51|583.71|586.41|583.61|586.51|583.71|586.41|583.61|0
1651033150000|2022-04-27 04:19:10|586.51|583.71|586.51|583.71|586.51|583.71|586.41|583.61|0
1651033160000|2022-04-27 04:19:20|586.41|583.61|586.51|583.71|586.51|583.71|586.41|583.61|0
1651033170000|2022-04-27 04:19:30|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1651033200000|2022-04-27 04:20:00|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1651033210000|2022-04-27 04:20:10|586.73|583.93|586.73|583.93|586.73|583.93|586.63|583.83|0
1651033240000|2022-04-27 04:20:40|586.51|583.71|586.51|583.71|586.51|583.71|586.51|583.71|0
1651033260000|2022-04-27 04:21:00|586.62|583.82|586.94|584.14|586.94|584.14|586.62|583.82|0
1651033270000|2022-04-27 04:21:10|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1651033280000|2022-04-27 04:21:20|587.8|585|587.59|584.79|587.8|585|587.59|584.79|0
1651033290000|2022-04-27 04:21:30|587.37|584.57|587.59|584.79|587.59|584.79|587.37|584.57|0
1651033300000|2022-04-27 04:21:40|587.8|585|587.8|585|587.8|585|587.8|585|0
1651033310000|2022-04-27 04:21:50|587.59|584.79|587.59|584.79|587.59|584.79|587.59|584.79|0
1651033320000|2022-04-27 04:22:00|587.48|584.68|587.37|584.57|587.48|584.68|587.37|584.57|0
1651033330000|2022-04-27 04:22:10|587.48|584.68|587.8|585|587.8|585|587.48|584.68|0
1651033340000|2022-04-27 04:22:20|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1651033350000|2022-04-27 04:22:30|587.8|585|587.8|585|587.8|585|587.8|585|0
1651033360000|2022-04-27 04:22:40|587.59|584.79|587.8|585|587.8|585|587.59|584.79|0
1651033370000|2022-04-27 04:22:50|588.01|585.21|588.01|585.21|588.01|585.21|587.91|585.11|0
1651033390000|2022-04-27 04:23:10|588.23|585.43|588.01|585.21|588.23|585.43|588.01|585.21|0
1651033410000|2022-04-27 04:23:30|587.8|585|587.59|584.79|587.8|585|587.59|584.79|0
1651033420000|2022-04-27 04:23:40|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651033430000|2022-04-27 04:23:50|588.13|585.33|588.23|585.43|588.23|585.43|588.13|585.33|0
1651033440000|2022-04-27 04:24:00|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1651033460000|2022-04-27 04:24:20|588.23|585.43|588.44|585.64|588.44|585.64|588.23|585.43|0
1651033470000|2022-04-27 04:24:30|588.66|585.86|588.66|585.86|588.66|585.86|588.66|585.86|0
1651033480000|2022-04-27 04:24:40|588.44|585.64|588.66|585.86|588.66|585.86|588.44|585.64|0
1651033500000|2022-04-27 04:25:00|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1651033510000|2022-04-27 04:25:10|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1651033550000|2022-04-27 04:25:50|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651033560000|2022-04-27 04:26:00|587.8|585|587.8|585|587.8|585|587.7|584.9|0
1651033580000|2022-04-27 04:26:20|587.58|584.78|587.16|584.36|587.58|584.78|587.16|584.36|0
1651033590000|2022-04-27 04:26:30|586.73|583.93|586.51|583.71|586.73|583.93|586.51|583.71|0
1651033600000|2022-04-27 04:26:40|586.73|583.93|586.62|583.82|586.73|583.93|586.62|583.82|0
1651033610000|2022-04-27 04:26:50|586.73|583.93|586.73|583.93|586.73|583.93|586.51|583.71|0
1651033620000|2022-04-27 04:27:00|586.94|584.14|586.73|583.93|586.94|584.14|586.73|583.93|0
1651033630000|2022-04-27 04:27:10|586.51|583.71|586.08|583.28|586.51|583.71|586.08|583.28|0
1651033650000|2022-04-27 04:27:30|585.87|583.07|585.98|583.18|585.98|583.18|585.87|583.07|0
1651033660000|2022-04-27 04:27:40|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1651033670000|2022-04-27 04:27:50|585.77|582.97|586.08|583.28|586.08|583.28|585.77|582.97|0
1651033680000|2022-04-27 04:28:00|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1651033690000|2022-04-27 04:28:10|586.41|583.61|586.94|584.14|586.94|584.14|586.41|583.61|0
1651033700000|2022-04-27 04:28:20|587.15|584.35|587.15|584.35|587.37|584.57|587.15|584.35|0
1651033710000|2022-04-27 04:28:30|587.05|584.25|587.15|584.35|587.15|584.35|587.05|584.25|0
1651033720000|2022-04-27 04:28:40|586.94|584.14|587.37|584.57|587.37|584.57|586.94|584.14|0
1651033730000|2022-04-27 04:28:50|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1651033740000|2022-04-27 04:29:00|587.8|585|587.8|585|588.01|585.21|587.8|585|0
1651033750000|2022-04-27 04:29:10|587.58|584.78|587.8|585|587.8|585|587.58|584.78|0
1651033760000|2022-04-27 04:29:20|587.37|584.57|587.37|584.57|587.58|584.78|587.37|584.57|0
1651033770000|2022-04-27 04:29:30|587.58|584.78|587.7|584.9|587.7|584.9|587.58|584.78|0
1651033780000|2022-04-27 04:29:40|587.58|584.78|588.01|585.21|588.01|585.21|587.58|584.78|0
1651033790000|2022-04-27 04:29:50|588.66|585.86|588.23|585.43|588.66|585.86|588.23|585.43|0
1651033800000|2022-04-27 04:30:00|588.01|585.21|588.23|585.43|588.23|585.43|588.01|585.21|0
1651033810000|2022-04-27 04:30:10|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651033820000|2022-04-27 04:30:20|587.8|585|587.8|585|587.8|585|587.8|585|0
1651033830000|2022-04-27 04:30:30|588.01|585.21|588.23|585.43|588.23|585.43|588.01|585.21|0
1651033840000|2022-04-27 04:30:40|588.12|585.32|588.23|585.43|588.23|585.43|588.12|585.32|0
1651033850000|2022-04-27 04:30:50|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1651033860000|2022-04-27 04:31:00|588.01|585.21|588.23|585.43|588.23|585.43|588.01|585.21|0
1651033870000|2022-04-27 04:31:10|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651033910000|2022-04-27 04:31:50|587.8|585|588.34|585.54|588.34|585.54|587.8|585|0
1651033920000|2022-04-27 04:32:00|588.44|585.64|588.34|585.54|588.44|585.64|588.23|585.43|0
1651033930000|2022-04-27 04:32:10|588.44|585.64|588.44|585.64|588.44|585.64|588.23|585.43|0
1651033940000|2022-04-27 04:32:20|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1651033970000|2022-04-27 04:32:50|588.01|585.21|587.8|585|588.01|585.21|587.8|585|0
1651033980000|2022-04-27 04:33:00|587.58|584.78|587.37|584.57|587.58|584.78|587.37|584.57|0
1651033990000|2022-04-27 04:33:10|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1651034000000|2022-04-27 04:33:20|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1651034010000|2022-04-27 04:33:30|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1651034020000|2022-04-27 04:33:40|587.48|584.68|587.58|584.78|587.58|584.78|587.48|584.68|0
1651034030000|2022-04-27 04:33:50|587.69|584.89|587.8|585|587.8|585|587.58|584.78|0
1651034040000|2022-04-27 04:34:00|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1651034050000|2022-04-27 04:34:10|587.8|585|587.8|585|587.8|585|587.8|585|0
1651034060000|2022-04-27 04:34:20|587.58|584.78|587.91|585.11|587.91|585.11|587.58|584.78|0
1651034070000|2022-04-27 04:34:30|588.01|585.21|588.12|585.32|588.12|585.32|588.01|585.21|0
1651034080000|2022-04-27 04:34:40|588.01|585.21|588.23|585.43|588.23|585.43|588.01|585.21|0
1651034090000|2022-04-27 04:34:50|588.12|585.32|588.01|585.21|588.12|585.32|588.01|585.21|0
1651034100000|2022-04-27 04:35:00|588.12|585.32|588.12|585.32|588.12|585.32|588.01|585.21|0
1651034110000|2022-04-27 04:35:10|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651034120000|2022-04-27 04:35:20|587.8|585|587.91|585.11|587.91|585.11|587.8|585|0
1651034140000|2022-04-27 04:35:40|588.01|585.21|587.91|585.11|588.01|585.21|587.91|585.11|0
1651034150000|2022-04-27 04:35:50|588.01|585.21|588.44|585.64|588.44|585.64|588.01|585.21|0
1651034160000|2022-04-27 04:36:00|588.55|585.75|588.55|585.75|588.55|585.75|588.44|585.64|0
1651034170000|2022-04-27 04:36:10|588.44|585.64|588.77|585.97|588.77|585.97|588.44|585.64|0
1651034180000|2022-04-27 04:36:20|588.87|586.07|589.09|586.29|589.09|586.29|588.87|586.07|0
1651034190000|2022-04-27 04:36:30|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1651034200000|2022-04-27 04:36:40|588.77|585.97|588.66|585.86|588.77|585.97|588.66|585.86|0
1651034210000|2022-04-27 04:36:50|588.55|585.75|588.77|585.97|588.77|585.97|588.55|585.75|0
1651034220000|2022-04-27 04:37:00|588.66|585.86|588.66|585.86|588.77|585.97|588.66|585.86|0
1651034230000|2022-04-27 04:37:10|588.55|585.75|588.55|585.75|588.55|585.75|588.44|585.64|0
1651034240000|2022-04-27 04:37:20|588.66|585.86|588.66|585.86|588.66|585.86|588.55|585.75|0
1651034250000|2022-04-27 04:37:30|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1651034260000|2022-04-27 04:37:40|588.34|585.54|588.44|585.64|588.44|585.64|588.34|585.54|0
1651034270000|2022-04-27 04:37:50|588.34|585.54|588.44|585.64|588.44|585.64|588.34|585.54|0
1651034280000|2022-04-27 04:38:00|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1651034290000|2022-04-27 04:38:10|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1651034300000|2022-04-27 04:38:20|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1651034340000|2022-04-27 04:39:00|588.65|585.85|588.65|585.85|588.65|585.85|588.65|585.85|0
1651034350000|2022-04-27 04:39:10|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1651034360000|2022-04-27 04:39:20|588.77|585.97|589.08|586.28|589.08|586.28|588.77|585.97|0
1651034370000|2022-04-27 04:39:30|589.3|586.5|589.08|586.28|589.3|586.5|589.08|586.28|0
1651034380000|2022-04-27 04:39:40|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1651034400000|2022-04-27 04:40:00|588.65|585.85|588.87|586.07|588.87|586.07|588.65|585.85|0
1651034410000|2022-04-27 04:40:10|588.77|585.97|589.3|586.5|589.3|586.5|588.77|585.97|0
1651034420000|2022-04-27 04:40:20|589.41|586.61|589.51|586.71|589.51|586.71|589.41|586.61|0
1651034430000|2022-04-27 04:40:30|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1651034440000|2022-04-27 04:40:40|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1651034450000|2022-04-27 04:40:50|589.63|586.83|589.51|586.71|589.73|586.93|589.51|586.71|0
1651034460000|2022-04-27 04:41:00|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1651034470000|2022-04-27 04:41:10|589.94|587.14|589.73|586.93|589.94|587.14|589.73|586.93|0
1651034480000|2022-04-27 04:41:20|589.84|587.04|589.73|586.93|589.84|587.04|589.73|586.93|0
1651034490000|2022-04-27 04:41:30|589.94|587.14|589.73|586.93|589.94|587.14|589.73|586.93|0
1651034500000|2022-04-27 04:41:40|589.63|586.83|589.3|586.5|589.63|586.83|589.3|586.5|0
1651034510000|2022-04-27 04:41:50|589.2|586.4|589.08|586.28|589.2|586.4|589.08|586.28|0
1651034520000|2022-04-27 04:42:00|588.98|586.18|589.08|586.28|589.08|586.28|588.98|586.18|0
1651034540000|2022-04-27 04:42:20|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1651034550000|2022-04-27 04:42:30|588.65|585.85|588.65|585.85|588.65|585.85|588.65|585.85|0
1651034560000|2022-04-27 04:42:40|588.87|586.07|588.98|586.18|588.98|586.18|588.87|586.07|0
1651034570000|2022-04-27 04:42:50|588.87|586.07|588.98|586.18|588.98|586.18|588.87|586.07|0
1651034580000|2022-04-27 04:43:00|589.08|586.28|588.77|585.97|589.08|586.28|588.65|585.85|0
1651034590000|2022-04-27 04:43:10|588.87|586.07|588.87|586.07|588.98|586.18|588.87|586.07|0
1651034600000|2022-04-27 04:43:20|588.98|586.18|588.77|585.97|588.98|586.18|588.77|585.97|0
1651034610000|2022-04-27 04:43:30|588.98|586.18|588.77|585.97|588.98|586.18|588.77|585.97|0
1651034620000|2022-04-27 04:43:40|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1651034640000|2022-04-27 04:44:00|588.77|585.97|588.87|586.07|588.87|586.07|588.77|585.97|0
1651034650000|2022-04-27 04:44:10|588.65|585.85|588.65|585.85|588.65|585.85|588.65|585.85|0
1651034670000|2022-04-27 04:44:30|588.87|586.07|588.77|585.97|588.87|586.07|588.77|585.97|0
1651034690000|2022-04-27 04:44:50|588.87|586.07|588.65|585.85|588.87|586.07|588.65|585.85|0
1651034700000|2022-04-27 04:45:00|588.77|585.97|589.08|586.28|589.08|586.28|588.77|585.97|0
1651034710000|2022-04-27 04:45:10|588.98|586.18|588.65|585.85|589.08|586.28|588.65|585.85|0
1651034720000|2022-04-27 04:45:20|588.44|585.64|588.34|585.54|588.44|585.64|588.34|585.54|0
1651034730000|2022-04-27 04:45:30|588.22|585.42|587.79|584.99|588.34|585.54|587.79|584.99|0
1651034740000|2022-04-27 04:45:40|588.01|585.21|588.01|585.21|588.01|585.21|587.79|584.99|0
1651034750000|2022-04-27 04:45:50|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1651034760000|2022-04-27 04:46:00|588.34|585.54|588.22|585.42|588.34|585.54|588.22|585.42|0
1651034770000|2022-04-27 04:46:10|588.12|585.32|588.01|585.21|588.22|585.42|588.01|585.21|0
1651034780000|2022-04-27 04:46:20|588.12|585.32|588.01|585.21|588.12|585.32|588.01|585.21|0
1651034790000|2022-04-27 04:46:30|587.91|585.11|587.91|585.11|587.91|585.11|587.91|585.11|0
1651034800000|2022-04-27 04:46:40|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651034820000|2022-04-27 04:47:00|587.91|585.11|588.12|585.32|588.12|585.32|587.91|585.11|0
1651034830000|2022-04-27 04:47:10|588.22|585.42|588.22|585.42|588.22|585.42|588.12|585.32|0
1651034840000|2022-04-27 04:47:20|588.12|585.32|588.22|585.42|588.22|585.42|588.12|585.32|0
1651034850000|2022-04-27 04:47:30|588.12|585.32|588.12|585.32|588.22|585.42|588.12|585.32|0
1651034860000|2022-04-27 04:47:40|588.22|585.42|587.79|584.99|588.22|585.42|587.79|584.99|0
1651034870000|2022-04-27 04:47:50|587.69|584.89|587.79|584.99|587.79|584.99|587.58|584.78|0
1651034880000|2022-04-27 04:48:00|587.69|584.89|587.69|584.89|587.69|584.89|587.69|584.89|0
1651034890000|2022-04-27 04:48:10|587.79|584.99|588.01|585.21|588.01|585.21|587.79|584.99|0
1651034900000|2022-04-27 04:48:20|588.12|585.32|588.22|585.42|588.22|585.42|588.12|585.32|0
1651034910000|2022-04-27 04:48:30|588.12|585.32|588.22|585.42|588.22|585.42|588.01|585.21|0
1651034920000|2022-04-27 04:48:40|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651034950000|2022-04-27 04:49:10|588.22|585.42|588.01|585.21|588.22|585.42|588.01|585.21|0
1651034960000|2022-04-27 04:49:20|587.91|585.11|587.58|584.78|587.91|585.11|587.58|584.78|0
1651034970000|2022-04-27 04:49:30|587.36|584.56|586.94|584.14|587.36|584.56|586.94|584.14|0
1651034980000|2022-04-27 04:49:40|587.15|584.35|586.93|584.13|587.15|584.35|586.93|584.13|0
1651034990000|2022-04-27 04:49:50|586.51|583.71|586.51|583.71|586.51|583.71|586.51|583.71|0
1651035000000|2022-04-27 04:50:00|586.29|583.49|586.51|583.71|586.72|583.92|586.29|583.49|0
1651035010000|2022-04-27 04:50:10|586.72|583.92|586.83|584.03|586.83|584.03|586.72|583.92|0
1651035020000|2022-04-27 04:50:20|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035030000|2022-04-27 04:50:30|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1651035040000|2022-04-27 04:50:40|587.15|584.35|586.72|583.92|587.15|584.35|586.72|583.92|0
1651035050000|2022-04-27 04:50:50|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035060000|2022-04-27 04:51:00|587.15|584.35|586.93|584.13|587.15|584.35|586.93|584.13|0
1651035070000|2022-04-27 04:51:10|587.05|584.25|586.93|584.13|587.05|584.25|586.93|584.13|0
1651035080000|2022-04-27 04:51:20|587.05|584.25|587.15|584.35|587.15|584.35|586.93|584.13|0
1651035100000|2022-04-27 04:51:40|587.36|584.56|587.15|584.35|587.36|584.56|586.93|584.13|0
1651035120000|2022-04-27 04:52:00|587.36|584.56|587.36|584.56|587.36|584.56|587.26|584.46|0
1651035130000|2022-04-27 04:52:10|587.48|584.68|587.58|584.78|587.58|584.78|587.48|584.68|0
1651035160000|2022-04-27 04:52:40|587.69|584.89|587.69|584.89|587.79|584.99|587.69|584.89|0
1651035170000|2022-04-27 04:52:50|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1651035200000|2022-04-27 04:53:20|587.15|584.35|586.93|584.13|587.15|584.35|586.93|584.13|0
1651035210000|2022-04-27 04:53:30|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1651035240000|2022-04-27 04:54:00|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035250000|2022-04-27 04:54:10|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1651035260000|2022-04-27 04:54:20|587.05|584.25|587.05|584.25|587.15|584.35|587.05|584.25|0
1651035270000|2022-04-27 04:54:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035280000|2022-04-27 04:54:40|587.15|584.35|587.05|584.25|587.15|584.35|587.05|584.25|0
1651035290000|2022-04-27 04:54:50|587.26|584.46|587.58|584.78|587.58|584.78|587.26|584.46|0
1651035300000|2022-04-27 04:55:00|587.36|584.56|587.26|584.46|587.36|584.56|587.26|584.46|0
1651035310000|2022-04-27 04:55:10|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1651035320000|2022-04-27 04:55:20|587.26|584.46|586.93|584.13|587.26|584.46|586.93|584.13|0
1651035330000|2022-04-27 04:55:30|587.05|584.25|587.15|584.35|587.26|584.46|587.05|584.25|0
1651035340000|2022-04-27 04:55:40|587.36|584.56|587.26|584.46|587.36|584.56|587.15|584.35|0
1651035350000|2022-04-27 04:55:50|587.36|584.56|587.26|584.46|587.36|584.56|587.26|584.46|0
1651035360000|2022-04-27 04:56:00|587.47|584.67|587.26|584.46|587.47|584.67|587.26|584.46|0
1651035370000|2022-04-27 04:56:10|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1651035380000|2022-04-27 04:56:20|586.93|584.13|587.15|584.35|587.15|584.35|586.93|584.13|0
1651035390000|2022-04-27 04:56:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035440000|2022-04-27 04:57:20|586.83|584.03|586.72|583.92|586.83|584.03|586.72|583.92|0
1651035450000|2022-04-27 04:57:30|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1651035460000|2022-04-27 04:57:40|587.15|584.35|586.93|584.13|587.15|584.35|586.93|584.13|0
1651035470000|2022-04-27 04:57:50|586.83|584.03|586.72|583.92|586.93|584.13|586.72|583.92|0
1651035480000|2022-04-27 04:58:00|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035490000|2022-04-27 04:58:10|586.72|583.92|586.29|583.49|586.83|584.03|586.29|583.49|0
1651035500000|2022-04-27 04:58:20|586.5|583.7|586.72|583.92|586.72|583.92|586.5|583.7|0
1651035510000|2022-04-27 04:58:30|586.62|583.82|586.72|583.92|586.72|583.92|586.62|583.82|0
1651035520000|2022-04-27 04:58:40|586.93|584.13|586.93|584.13|587.15|584.35|586.93|584.13|0
1651035530000|2022-04-27 04:58:50|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1651035540000|2022-04-27 04:59:00|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035550000|2022-04-27 04:59:10|587.04|584.24|586.93|584.13|587.04|584.24|586.93|584.13|0
1651035560000|2022-04-27 04:59:20|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1651035570000|2022-04-27 04:59:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651035580000|2022-04-27 04:59:40|586.72|583.92|586.83|584.03|586.83|584.03|586.72|583.92|0
1651035590000|2022-04-27 04:59:50|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1651035600000|2022-04-27 05:00:00|586.61|583.81|585.86|583.06|586.61|583.81|585.86|583.06|0
1651035610000|2022-04-27 05:00:10|586.07|583.27|586.29|583.49|586.29|583.49|586.07|583.27|0
1651035620000|2022-04-27 05:00:20|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1651035630000|2022-04-27 05:00:30|585.86|583.06|585.86|583.06|586.07|583.27|585.86|583.06|0
1651035650000|2022-04-27 05:00:50|586.07|583.27|585.86|583.06|586.07|583.27|585.86|583.06|0
1651035660000|2022-04-27 05:01:00|585.97|583.17|586.07|583.27|586.07|583.27|585.97|583.17|0
1651035670000|2022-04-27 05:01:10|586.29|583.49|586.07|583.27|586.29|583.49|586.07|583.27|0
1651035680000|2022-04-27 05:01:20|586.5|583.7|586.5|583.7|586.72|583.92|586.5|583.7|0
1651035700000|2022-04-27 05:01:40|586.61|583.81|586.5|583.7|586.72|583.92|586.5|583.7|0
1651035710000|2022-04-27 05:01:50|586.61|583.81|587.15|584.35|587.15|584.35|586.61|583.81|0
1651035720000|2022-04-27 05:02:00|587.04|584.24|587.79|584.99|587.79|584.99|587.04|584.24|0
1651035730000|2022-04-27 05:02:10|587.58|584.78|587.79|584.99|587.79|584.99|587.58|584.78|0
1651035740000|2022-04-27 05:02:20|587.58|584.78|587.79|584.99|587.79|584.99|587.58|584.78|0
1651035750000|2022-04-27 05:02:30|588|585.2|588|585.2|588|585.2|588|585.2|0
1651035760000|2022-04-27 05:02:40|587.79|584.99|587.79|584.99|587.79|584.99|587.79|584.99|0
1651035770000|2022-04-27 05:02:50|588|585.2|588|585.2|588|585.2|588|585.2|0
1651035780000|2022-04-27 05:03:00|587.79|584.99|587.79|584.99|587.79|584.99|587.58|584.78|0
1651035790000|2022-04-27 05:03:10|587.9|585.1|588|585.2|588|585.2|587.79|584.99|0
1651035800000|2022-04-27 05:03:20|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1651035810000|2022-04-27 05:03:30|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1651035820000|2022-04-27 05:03:40|588.22|585.42|588|585.2|588.22|585.42|588|585.2|0
1651035830000|2022-04-27 05:03:50|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1651035840000|2022-04-27 05:04:00|588.43|585.63|588.22|585.42|588.43|585.63|588.22|585.42|0
1651035850000|2022-04-27 05:04:10|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1651035860000|2022-04-27 05:04:20|588.22|585.42|589.29|586.49|589.29|586.49|588.22|585.42|0
1651035870000|2022-04-27 05:04:30|589.08|586.28|589.29|586.49|589.29|586.49|589.08|586.28|0
1651035880000|2022-04-27 05:04:40|589.08|586.28|589.29|586.49|589.29|586.49|589.08|586.28|0
1651035890000|2022-04-27 05:04:50|589.19|586.39|588.86|586.06|589.19|586.39|588.86|586.06|0
1651035900000|2022-04-27 05:05:00|588.76|585.96|588.65|585.85|588.76|585.96|588.65|585.85|0
1651035910000|2022-04-27 05:05:10|588.55|585.75|588.43|585.63|588.55|585.75|588.43|585.63|0
1651035920000|2022-04-27 05:05:20|588.55|585.75|588.43|585.63|588.55|585.75|588.43|585.63|0
1651035930000|2022-04-27 05:05:30|588.65|585.85|588.65|585.85|588.65|585.85|588.65|585.85|0
1651035940000|2022-04-27 05:05:40|588.55|585.75|588.43|585.63|588.55|585.75|588.43|585.63|0
1651035960000|2022-04-27 05:06:00|588.33|585.53|588|585.2|588.33|585.53|588|585.2|0
1651035980000|2022-04-27 05:06:20|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1651035990000|2022-04-27 05:06:30|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1651036010000|2022-04-27 05:06:50|588.22|585.42|588.43|585.63|588.43|585.63|588.22|585.42|0
1651036020000|2022-04-27 05:07:00|588.65|585.85|588.65|585.85|588.65|585.85|588.65|585.85|0
1651036030000|2022-04-27 05:07:10|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1651036040000|2022-04-27 05:07:20|588.54|585.74|588.43|585.63|588.54|585.74|588.43|585.63|0
1651036050000|2022-04-27 05:07:30|588.22|585.42|588|585.2|588.22|585.42|588|585.2|0
1651036060000|2022-04-27 05:07:40|587.79|584.99|588|585.2|588|585.2|587.79|584.99|0
1651036070000|2022-04-27 05:07:50|587.9|585.1|587.9|585.1|588|585.2|587.9|585.1|0
1651036080000|2022-04-27 05:08:00|588|585.2|588|585.2|588|585.2|588|585.2|0
1651036090000|2022-04-27 05:08:10|587.9|585.1|588.22|585.42|588.22|585.42|587.9|585.1|0
1651036100000|2022-04-27 05:08:20|588.11|585.31|588.11|585.31|588.22|585.42|588.11|585.31|0
1651036110000|2022-04-27 05:08:30|588.22|585.42|588.22|585.42|588.22|585.42|588.11|585.31|0
1651036120000|2022-04-27 05:08:40|588|585.2|587.79|584.99|588|585.2|587.79|584.99|0
1651036130000|2022-04-27 05:08:50|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1651036140000|2022-04-27 05:09:00|587.14|584.34|586.93|584.13|587.14|584.34|586.93|584.13|0
1651036150000|2022-04-27 05:09:10|586.5|583.7|586.72|583.92|586.72|583.92|586.5|583.7|0
1651036160000|2022-04-27 05:09:20|586.5|583.7|586.93|584.13|586.93|584.13|586.29|583.49|0
1651036170000|2022-04-27 05:09:30|586.72|583.92|586.93|584.13|586.93|584.13|586.72|583.92|0
1651036180000|2022-04-27 05:09:40|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1651036190000|2022-04-27 05:09:50|586.93|584.13|586.93|584.13|587.14|584.34|586.93|584.13|0
1651036200000|2022-04-27 05:10:00|586.83|584.03|586.29|583.49|586.83|584.03|586.29|583.49|0
1651036210000|2022-04-27 05:10:10|586.5|583.7|586.5|583.7|586.72|583.92|586.5|583.7|0
1651036220000|2022-04-27 05:10:20|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1651036230000|2022-04-27 05:10:30|586.72|583.92|586.72|583.92|586.72|583.92|586.5|583.7|0
1651036240000|2022-04-27 05:10:40|586.61|583.81|586.93|584.13|586.93|584.13|586.61|583.81|0
1651036250000|2022-04-27 05:10:50|587.14|584.34|587.26|584.46|587.36|584.56|586.93|584.13|0
1651036260000|2022-04-27 05:11:00|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1651036270000|2022-04-27 05:11:10|587.14|584.34|586.72|583.92|587.14|584.34|586.72|583.92|0
1651036280000|2022-04-27 05:11:20|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1651036290000|2022-04-27 05:11:30|586.07|583.27|585.86|583.06|586.07|583.27|585.86|583.06|0
1651036300000|2022-04-27 05:11:40|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1651036310000|2022-04-27 05:11:50|585.43|582.63|584.9|582.1|585.43|582.63|584.9|582.1|0
1651036320000|2022-04-27 05:12:00|584.79|581.99|584.25|581.45|584.79|581.99|584.14|581.34|0
1651036330000|2022-04-27 05:12:10|584.36|581.56|584.79|581.99|584.79|581.99|584.36|581.56|0
1651036340000|2022-04-27 05:12:20|584.68|581.88|584.9|582.1|585|582.2|584.68|581.88|0
1651036350000|2022-04-27 05:12:30|584.79|581.99|585|582.2|585|582.2|584.79|581.99|0
1651036370000|2022-04-27 05:12:50|585.21|582.41|585|582.2|585.21|582.41|585|582.2|0
1651036380000|2022-04-27 05:13:00|585.11|582.31|585.11|582.31|585.21|582.41|585.11|582.31|0
1651036390000|2022-04-27 05:13:10|585.21|582.41|585|582.2|585.21|582.41|585|582.2|0
1651036400000|2022-04-27 05:13:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1651036410000|2022-04-27 05:13:30|585|582.2|584.79|581.99|585|582.2|584.79|581.99|0
1651036440000|2022-04-27 05:14:00|584.57|581.77|584.36|581.56|584.79|581.99|584.36|581.56|0
1651036450000|2022-04-27 05:14:10|584.57|581.77|584.36|581.56|584.57|581.77|584.36|581.56|0
1651036460000|2022-04-27 05:14:20|584.57|581.77|584.36|581.56|584.57|581.77|584.36|581.56|0
1651036470000|2022-04-27 05:14:30|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1651036490000|2022-04-27 05:14:50|584.78|581.98|584.57|581.77|584.78|581.98|584.57|581.77|0
1651036500000|2022-04-27 05:15:00|584.78|581.98|584.68|581.88|584.78|581.98|584.57|581.77|0
1651036510000|2022-04-27 05:15:10|584.57|581.77|584.57|581.77|584.78|581.98|584.57|581.77|0
1651036520000|2022-04-27 05:15:20|584.78|581.98|584.57|581.77|584.78|581.98|584.57|581.77|0
1651036530000|2022-04-27 05:15:30|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1651036540000|2022-04-27 05:15:40|584.68|581.88|584.78|581.98|584.78|581.98|584.68|581.88|0
1651036550000|2022-04-27 05:15:50|585|582.2|585.21|582.41|585.21|582.41|584.78|581.98|0
1651036560000|2022-04-27 05:16:00|585.43|582.63|585.43|582.63|585.43|582.63|585.43|582.63|0
1651036570000|2022-04-27 05:16:10|585.54|582.74|585.21|582.41|585.54|582.74|585.21|582.41|0
1651036580000|2022-04-27 05:16:20|585|582.2|585|582.2|585|582.2|585|582.2|0
1651036620000|2022-04-27 05:17:00|585.21|582.41|585|582.2|585.21|582.41|585|582.2|0
1651036630000|2022-04-27 05:17:10|585.21|582.41|585.32|582.52|585.32|582.52|585.21|582.41|0
1651036640000|2022-04-27 05:17:20|585.21|582.41|585.43|582.63|585.43|582.63|585.21|582.41|0
1651036650000|2022-04-27 05:17:30|585.64|582.84|585.86|583.06|585.86|583.06|585.54|582.74|0
1651036660000|2022-04-27 05:17:40|585.64|582.84|585.75|582.95|585.86|583.06|585.64|582.84|0
1651036670000|2022-04-27 05:17:50|585.97|583.17|586.28|583.48|586.28|583.48|585.97|583.17|0
1651036680000|2022-04-27 05:18:00|586.07|583.27|586.28|583.48|586.5|583.7|586.07|583.27|0
1651036690000|2022-04-27 05:18:10|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1651036700000|2022-04-27 05:18:20|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1651036710000|2022-04-27 05:18:30|586.71|583.91|586.61|583.81|586.71|583.91|586.61|583.81|0
1651036720000|2022-04-27 05:18:40|586.5|583.7|586.28|583.48|586.5|583.7|586.28|583.48|0
1651036730000|2022-04-27 05:18:50|586.61|583.81|586.82|584.02|586.93|584.13|586.61|583.81|0
1651036740000|2022-04-27 05:19:00|586.71|583.91|586.71|583.91|586.71|583.91|586.61|583.81|0
1651036750000|2022-04-27 05:19:10|586.61|583.81|586.71|583.91|586.71|583.91|586.5|583.7|0
1651036760000|2022-04-27 05:19:20|586.61|583.81|586.61|583.81|586.61|583.81|586.5|583.7|0
1651036770000|2022-04-27 05:19:30|586.71|583.91|586.71|583.91|586.71|583.91|586.71|583.91|0
1651036780000|2022-04-27 05:19:40|586.61|583.81|586.61|583.81|586.71|583.91|586.61|583.81|0
1651036790000|2022-04-27 05:19:50|586.71|583.91|586.71|583.91|586.82|584.02|586.71|583.91|0
1651036800000|2022-04-27 05:20:00|586.93|584.13|587.14|584.34|587.14|584.34|586.93|584.13|0
1651036820000|2022-04-27 05:20:20|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1651036830000|2022-04-27 05:20:30|587.04|584.24|587.14|584.34|587.14|584.34|587.04|584.24|0
1651036840000|2022-04-27 05:20:40|586.93|584.13|586.93|584.13|587.04|584.24|586.93|584.13|0
1651036850000|2022-04-27 05:20:50|587.04|584.24|587.14|584.34|587.14|584.34|586.93|584.13|0
1651036860000|2022-04-27 05:21:00|586.93|584.13|587.36|584.56|587.36|584.56|586.93|584.13|0
1651036870000|2022-04-27 05:21:10|587.79|584.99|588|585.2|588|585.2|587.79|584.99|0
1651036880000|2022-04-27 05:21:20|588.21|585.41|588.86|586.06|588.86|586.06|588.21|585.41|0
1651036890000|2022-04-27 05:21:30|588.64|585.84|588.64|585.84|588.64|585.84|588.54|585.74|0
1651036900000|2022-04-27 05:21:40|588.54|585.74|589.07|586.27|589.07|586.27|588.54|585.74|0
1651036910000|2022-04-27 05:21:50|589.19|586.39|589.07|586.27|589.19|586.39|588.86|586.06|0
1651036920000|2022-04-27 05:22:00|589.29|586.49|589.29|586.49|589.29|586.49|588.86|586.06|0
1651036930000|2022-04-27 05:22:10|589.4|586.6|589.4|586.6|589.4|586.6|589.4|586.6|0
1651036940000|2022-04-27 05:22:20|589.5|586.7|589.5|586.7|589.72|586.92|589.5|586.7|0
1651036950000|2022-04-27 05:22:30|589.61|586.81|589.61|586.81|589.61|586.81|589.5|586.7|0
1651036960000|2022-04-27 05:22:40|589.5|586.7|589.4|586.6|589.5|586.7|589.4|586.6|0
1651036970000|2022-04-27 05:22:50|589.29|586.49|589.29|586.49|589.29|586.49|589.29|586.49|0
1651036980000|2022-04-27 05:23:00|589.07|586.27|588|585.2|589.07|586.27|588|585.2|0
1651036990000|2022-04-27 05:23:10|588.21|585.41|589.07|586.27|589.07|586.27|588.21|585.41|0
1651037000000|2022-04-27 05:23:20|588.86|586.06|588.64|585.84|588.86|586.06|588.64|585.84|0
1651037010000|2022-04-27 05:23:30|588.54|585.74|588.43|585.63|588.64|585.84|588.43|585.63|0
1651037020000|2022-04-27 05:23:40|588.54|585.74|588.43|585.63|588.54|585.74|588.43|585.63|0
1651037030000|2022-04-27 05:23:50|588.64|585.84|588.64|585.84|588.64|585.84|588.64|585.84|0
1651037050000|2022-04-27 05:24:10|588.43|585.63|588.33|585.53|588.43|585.63|588.21|585.41|0
1651037060000|2022-04-27 05:24:20|588.64|585.84|588.86|586.06|588.86|586.06|588.64|585.84|0
1651037070000|2022-04-27 05:24:30|589.07|586.27|589.07|586.27|589.07|586.27|588.97|586.17|0
1651037080000|2022-04-27 05:24:40|588.86|586.06|589.07|586.27|589.07|586.27|588.86|586.06|0
1651037090000|2022-04-27 05:24:50|588.86|586.06|589.07|586.27|589.07|586.27|588.86|586.06|0
1651037100000|2022-04-27 05:25:00|589.5|586.7|589.29|586.49|589.5|586.7|589.29|586.49|0
1651037110000|2022-04-27 05:25:10|589.07|586.27|589.07|586.27|589.07|586.27|588.86|586.06|0
1651037120000|2022-04-27 05:25:20|588.97|586.17|588.86|586.06|588.97|586.17|588.86|586.06|0
1651037130000|2022-04-27 05:25:30|588.64|585.84|588.64|585.84|588.64|585.84|588.64|585.84|0
1651037140000|2022-04-27 05:25:40|588.75|585.95|588.43|585.63|588.75|585.95|588.43|585.63|0
1651037150000|2022-04-27 05:25:50|588.54|585.74|588.43|585.63|588.64|585.84|588.43|585.63|0
1651037160000|2022-04-27 05:26:00|588.21|585.41|588.43|585.63|588.43|585.63|588.21|585.41|0
1651037170000|2022-04-27 05:26:10|588.54|585.74|588.54|585.74|588.64|585.84|588.54|585.74|0
1651037180000|2022-04-27 05:26:20|588.64|585.84|588.86|586.06|588.86|586.06|588.64|585.84|0
1651037190000|2022-04-27 05:26:30|588.75|585.95|588.43|585.63|588.75|585.95|588.43|585.63|0
1651037200000|2022-04-27 05:26:40|588.54|585.74|588.33|585.53|588.54|585.74|588.21|585.41|0
1651037210000|2022-04-27 05:26:50|588.21|585.41|588.54|585.74|588.54|585.74|588.21|585.41|0
1651037220000|2022-04-27 05:27:00|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1651037230000|2022-04-27 05:27:10|588.54|585.74|588.64|585.84|588.64|585.84|588.54|585.74|0
1651037240000|2022-04-27 05:27:20|588.43|585.63|588.64|585.84|588.64|585.84|588.43|585.63|0
1651037250000|2022-04-27 05:27:30|588.43|585.63|588.64|585.84|588.64|585.84|588.43|585.63|0
1651037260000|2022-04-27 05:27:40|588.32|585.52|588.21|585.41|588.32|585.52|588.21|585.41|0
1651037270000|2022-04-27 05:27:50|588|585.2|587.47|584.67|588|585.2|587.35|584.55|0
1651037280000|2022-04-27 05:28:00|587.57|584.77|587.47|584.67|587.57|584.77|587.47|584.67|0
1651037290000|2022-04-27 05:28:10|587.35|584.55|587.47|584.67|587.47|584.67|587.35|584.55|0
1651037300000|2022-04-27 05:28:20|587.35|584.55|587.04|584.24|587.35|584.55|587.04|584.24|0
1651037310000|2022-04-27 05:28:30|586.93|584.13|586.93|584.13|587.14|584.34|586.93|584.13|0
1651037320000|2022-04-27 05:28:40|587.04|584.24|587.14|584.34|587.14|584.34|587.04|584.24|0
1651037340000|2022-04-27 05:29:00|586.82|584.02|587.14|584.34|587.14|584.34|586.82|584.02|0
1651037350000|2022-04-27 05:29:10|587.04|584.24|587.04|584.24|587.04|584.24|586.93|584.13|0
1651037360000|2022-04-27 05:29:20|586.92|584.12|587.14|584.34|587.14|584.34|586.92|584.12|0
1651037370000|2022-04-27 05:29:30|587.04|584.24|586.92|584.12|587.04|584.24|586.92|584.12|0
1651037380000|2022-04-27 05:29:40|586.71|583.91|586.61|583.81|586.71|583.91|586.61|583.81|0
1651037390000|2022-04-27 05:29:50|586.71|583.91|586.28|583.48|586.71|583.91|586.28|583.48|0
1651037400000|2022-04-27 05:30:00|586.07|583.27|585.64|582.84|586.07|583.27|585.64|582.84|0
1651037410000|2022-04-27 05:30:10|585.85|583.05|585.85|583.05|585.85|583.05|585.64|582.84|0
1651037420000|2022-04-27 05:30:20|585.75|582.95|585.32|582.52|585.75|582.95|585|582.2|0
1651037430000|2022-04-27 05:30:30|585.21|582.41|584.14|581.34|585.21|582.41|584.14|581.34|0
1651037440000|2022-04-27 05:30:40|584.78|581.98|584.57|581.77|584.78|581.98|584.57|581.77|0
1651037450000|2022-04-27 05:30:50|584.46|581.66|584.14|581.34|584.57|581.77|584.14|581.34|0
1651037460000|2022-04-27 05:31:00|583.92|581.12|584.14|581.34|584.14|581.34|583.92|581.12|0
1651037470000|2022-04-27 05:31:10|583.92|581.12|584.35|581.55|584.35|581.55|583.92|581.12|0
1651037480000|2022-04-27 05:31:20|584.78|581.98|584.78|581.98|584.99|582.19|584.78|581.98|0
1651037490000|2022-04-27 05:31:30|584.57|581.77|584.57|581.77|584.57|581.77|584.46|581.66|0
1651037500000|2022-04-27 05:31:40|584.46|581.66|583.71|580.91|584.46|581.66|583.71|580.91|0
1651037510000|2022-04-27 05:31:50|583.18|580.38|583.5|580.7|583.5|580.7|583.18|580.38|0
1651037520000|2022-04-27 05:32:00|583.71|580.91|583.92|581.12|583.92|581.12|583.71|580.91|0
1651037530000|2022-04-27 05:32:10|583.61|580.81|584.78|581.98|584.78|581.98|583.61|580.81|0
1651037540000|2022-04-27 05:32:20|584.57|581.77|584.78|581.98|584.78|581.98|584.57|581.77|0
1651037550000|2022-04-27 05:32:30|584.99|582.19|584.89|582.09|585.21|582.41|584.89|582.09|0
1651037560000|2022-04-27 05:32:40|584.99|582.19|585.42|582.62|585.42|582.62|584.99|582.19|0
1651037570000|2022-04-27 05:32:50|585.64|582.84|585.64|582.84|585.64|582.84|585.53|582.73|0
1651037580000|2022-04-27 05:33:00|585.85|583.05|586.18|583.38|586.28|583.48|585.85|583.05|0
1651037590000|2022-04-27 05:33:10|586.28|583.48|586.92|584.12|586.92|584.12|586.28|583.48|0
1651037600000|2022-04-27 05:33:20|586.71|583.91|586.71|583.91|586.71|583.91|586.71|583.91|0
1651037610000|2022-04-27 05:33:30|586.49|583.69|586.61|583.81|586.61|583.81|586.49|583.69|0
1651037620000|2022-04-27 05:33:40|586.71|583.91|587.57|584.77|587.57|584.77|586.71|583.91|0
1651037630000|2022-04-27 05:33:50|587.78|584.98|588|585.2|588|585.2|587.78|584.98|0
1651037640000|2022-04-27 05:34:00|587.78|584.98|588|585.2|588|585.2|587.78|584.98|0
1651037650000|2022-04-27 05:34:10|587.78|584.98|588|585.2|588|585.2|587.78|584.98|0
1651037660000|2022-04-27 05:34:20|588.64|585.84|588.43|585.63|588.64|585.84|588.43|585.63|0
1651037670000|2022-04-27 05:34:30|588.21|585.41|588.21|585.41|588.21|585.41|588|585.2|0
1651037680000|2022-04-27 05:34:40|588.11|585.31|588.21|585.41|588.21|585.41|588.11|585.31|0
1651037690000|2022-04-27 05:34:50|588.43|585.63|588.21|585.41|588.43|585.63|588.21|585.41|0
1651037700000|2022-04-27 05:35:00|588.43|585.63|588.32|585.52|588.43|585.63|588.21|585.41|0
1651037710000|2022-04-27 05:35:10|588.21|585.41|588.21|585.41|588.21|585.41|588.11|585.31|0
1651037720000|2022-04-27 05:35:20|588.11|585.31|588|585.2|588.21|585.41|588|585.2|0
1651037730000|2022-04-27 05:35:30|587.68|584.88|586.92|584.12|587.68|584.88|586.92|584.12|0
1651037740000|2022-04-27 05:35:40|586.49|583.69|586.28|583.48|586.49|583.69|586.28|583.48|0
1651037750000|2022-04-27 05:35:50|586.49|583.69|586.61|583.81|586.61|583.81|586.49|583.69|0
1651037760000|2022-04-27 05:36:00|586.71|583.91|586.49|583.69|586.71|583.91|586.49|583.69|0
1651037770000|2022-04-27 05:36:10|586.28|583.48|585.64|582.84|586.49|583.69|585.64|582.84|0
1651037780000|2022-04-27 05:36:20|585.85|583.05|585.75|582.95|585.85|583.05|585.75|582.95|0
1651037790000|2022-04-27 05:36:30|585.85|583.05|585.96|583.16|585.96|583.16|585.85|583.05|0
1651037800000|2022-04-27 05:36:40|585.85|583.05|585.85|583.05|586.07|583.27|585.85|583.05|0
1651037810000|2022-04-27 05:36:50|586.07|583.27|586.18|583.38|586.18|583.38|586.07|583.27|0
1651037820000|2022-04-27 05:37:00|586.07|583.27|585.96|583.16|586.07|583.27|585.85|583.05|0
1651037830000|2022-04-27 05:37:10|585.64|582.84|585.42|582.62|585.64|582.84|585.42|582.62|0
1651037840000|2022-04-27 05:37:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1651037850000|2022-04-27 05:37:30|584.99|582.19|584.78|581.98|584.99|582.19|584.78|581.98|0
1651037860000|2022-04-27 05:37:40|584.56|581.76|584.68|581.88|584.68|581.88|584.56|581.76|0
1651037870000|2022-04-27 05:37:50|584.78|581.98|584.78|581.98|584.78|581.98|584.56|581.76|0
1651037880000|2022-04-27 05:38:00|585.21|582.41|584.99|582.19|585.21|582.41|584.99|582.19|0
1651037890000|2022-04-27 05:38:10|584.78|581.98|584.56|581.76|584.78|581.98|584.56|581.76|0
1651037900000|2022-04-27 05:38:20|584.78|581.98|584.99|582.19|585.21|582.41|584.78|581.98|0
1651037910000|2022-04-27 05:38:30|585.21|582.41|585.42|582.62|585.42|582.62|585.21|582.41|0
1651037920000|2022-04-27 05:38:40|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1651037930000|2022-04-27 05:38:50|585.1|582.3|585.42|582.62|585.42|582.62|585.1|582.3|0
1651037940000|2022-04-27 05:39:00|585.21|582.41|584.78|581.98|585.21|582.41|584.78|581.98|0
1651037950000|2022-04-27 05:39:10|584.89|582.09|585.1|582.3|585.1|582.3|584.78|581.98|0
1651037960000|2022-04-27 05:39:20|584.99|582.19|584.89|582.09|584.99|582.19|584.78|581.98|0
1651037970000|2022-04-27 05:39:30|585.42|582.62|585.64|582.84|585.64|582.84|585.42|582.62|0
1651037980000|2022-04-27 05:39:40|585.42|582.62|585.64|582.84|585.64|582.84|585.42|582.62|0
1651038000000|2022-04-27 05:40:00|585.42|582.62|585.64|582.84|585.64|582.84|585.42|582.62|0
1651038010000|2022-04-27 05:40:10|585.75|582.95|585.64|582.84|585.75|582.95|585.64|582.84|0
1651038020000|2022-04-27 05:40:20|585.85|583.05|585.85|583.05|585.85|583.05|585.42|582.62|0
1651038030000|2022-04-27 05:40:30|585.96|583.16|585.75|582.95|585.96|583.16|585.75|582.95|0
1651038040000|2022-04-27 05:40:40|585.85|583.05|585.85|583.05|585.85|583.05|585.64|582.84|0
1651038050000|2022-04-27 05:40:50|585.96|583.16|585.85|583.05|586.06|583.26|585.85|583.05|0
1651038060000|2022-04-27 05:41:00|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1651038070000|2022-04-27 05:41:10|585.42|582.62|585.53|582.73|585.53|582.73|585.42|582.62|0
1651038080000|2022-04-27 05:41:20|585.42|582.62|585.42|582.62|585.42|582.62|585.32|582.52|0
1651038090000|2022-04-27 05:41:30|585.21|582.41|585.42|582.62|585.42|582.62|585.21|582.41|0
1651038100000|2022-04-27 05:41:40|585.32|582.52|585.21|582.41|585.32|582.52|585.21|582.41|0
1651038110000|2022-04-27 05:41:50|585.42|582.62|585.64|582.84|585.75|582.95|585.42|582.62|0
1651038120000|2022-04-27 05:42:00|585.75|582.95|585.64|582.84|585.75|582.95|585.64|582.84|0
1651038130000|2022-04-27 05:42:10|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1651038170000|2022-04-27 05:42:50|585.96|583.16|586.06|583.26|586.06|583.26|585.96|583.16|0
1651038180000|2022-04-27 05:43:00|586.49|583.69|586.92|584.12|586.92|584.12|586.49|583.69|0
1651038190000|2022-04-27 05:43:10|586.71|583.91|586.71|583.91|586.71|583.91|586.49|583.69|0
1651038200000|2022-04-27 05:43:20|586.6|583.8|586.82|584.02|586.82|584.02|586.6|583.8|0
1651038210000|2022-04-27 05:43:30|586.71|583.91|586.71|583.91|586.71|583.91|586.6|583.8|0
1651038220000|2022-04-27 05:43:40|586.6|583.8|586.71|583.91|586.71|583.91|586.49|583.69|0
1651038230000|2022-04-27 05:43:50|586.92|584.12|586.82|584.02|586.92|584.12|586.82|584.02|0
1651038240000|2022-04-27 05:44:00|586.6|583.8|586.6|583.8|586.71|583.91|586.6|583.8|0
1651038250000|2022-04-27 05:44:10|586.71|583.91|586.49|583.69|586.71|583.91|586.49|583.69|0
1651038260000|2022-04-27 05:44:20|586.71|583.91|586.71|583.91|586.71|583.91|586.71|583.91|0
1651038270000|2022-04-27 05:44:30|586.82|584.02|586.92|584.12|586.92|584.12|586.82|584.02|0
1651038280000|2022-04-27 05:44:40|586.71|583.91|586.39|583.59|586.71|583.91|586.39|583.59|0
1651038290000|2022-04-27 05:44:50|586.28|583.48|586.49|583.69|586.49|583.69|586.06|583.26|0
1651038300000|2022-04-27 05:45:00|586.92|584.12|586.71|583.91|587.03|584.23|586.71|583.91|0
1651038310000|2022-04-27 05:45:10|586.92|584.12|586.6|583.8|586.92|584.12|586.6|583.8|0
1651038320000|2022-04-27 05:45:20|586.71|583.91|587.99|585.19|587.99|585.19|586.71|583.91|0
1651038330000|2022-04-27 05:45:30|588.21|585.41|587.78|584.98|588.21|585.41|587.78|584.98|0
1651038340000|2022-04-27 05:45:40|587.99|585.19|588.21|585.41|588.21|585.41|587.99|585.19|0
1651038350000|2022-04-27 05:45:50|588.32|585.52|588.11|585.31|588.32|585.52|587.99|585.19|0
1651038360000|2022-04-27 05:46:00|587.99|585.19|588.32|585.52|588.32|585.52|587.99|585.19|0
1651038370000|2022-04-27 05:46:10|588.21|585.41|588.64|585.84|588.64|585.84|588.21|585.41|0
1651038380000|2022-04-27 05:46:20|588.85|586.05|588.64|585.84|588.85|586.05|588.64|585.84|0
1651038390000|2022-04-27 05:46:30|588.42|585.62|589.07|586.27|589.07|586.27|588.42|585.62|0
1651038400000|2022-04-27 05:46:40|589.18|586.38|589.18|586.38|589.28|586.48|589.07|586.27|0
1651038410000|2022-04-27 05:46:50|589.07|586.27|588.85|586.05|589.07|586.27|588.85|586.05|0
1651038420000|2022-04-27 05:47:00|588.75|585.95|589.07|586.27|589.07|586.27|588.75|585.95|0
1651038440000|2022-04-27 05:47:20|588.85|586.05|588.53|585.73|588.85|586.05|588.42|585.62|0
1651038450000|2022-04-27 05:47:30|588.64|585.84|588.21|585.41|588.64|585.84|588.21|585.41|0
1651038460000|2022-04-27 05:47:40|587.99|585.19|587.78|584.98|587.99|585.19|587.78|584.98|0
1651038470000|2022-04-27 05:47:50|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1651038480000|2022-04-27 05:48:00|587.78|584.98|587.99|585.19|588.21|585.41|587.78|584.98|0
1651038490000|2022-04-27 05:48:10|588.1|585.3|588.21|585.41|588.21|585.41|588.1|585.3|0
1651038500000|2022-04-27 05:48:20|587.99|585.19|587.99|585.19|588.1|585.3|587.99|585.19|0
1651038510000|2022-04-27 05:48:30|587.89|585.09|587.78|584.98|587.89|585.09|587.78|584.98|0
1651038520000|2022-04-27 05:48:40|587.68|584.88|587.46|584.66|587.68|584.88|587.46|584.66|0
1651038530000|2022-04-27 05:48:50|587.56|584.76|587.78|584.98|587.78|584.98|587.56|584.76|0
1651038540000|2022-04-27 05:49:00|587.89|585.09|587.78|584.98|588.21|585.41|587.78|584.98|0
1651038550000|2022-04-27 05:49:10|587.89|585.09|587.99|585.19|587.99|585.19|587.89|585.09|0
1651038560000|2022-04-27 05:49:20|588.1|585.3|588.32|585.52|588.32|585.52|588.1|585.3|0
1651038570000|2022-04-27 05:49:30|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1651038580000|2022-04-27 05:49:40|587.99|585.19|588.1|585.3|588.1|585.3|587.99|585.19|0
1651038590000|2022-04-27 05:49:50|587.99|585.19|587.99|585.19|588.21|585.41|587.99|585.19|0
1651038600000|2022-04-27 05:50:00|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1651038610000|2022-04-27 05:50:10|588.1|585.3|588.21|585.41|588.21|585.41|588.1|585.3|0
1651038620000|2022-04-27 05:50:20|588.32|585.52|588.32|585.52|588.32|585.52|588.21|585.41|0
1651038630000|2022-04-27 05:50:30|587.99|585.19|588.21|585.41|588.21|585.41|587.99|585.19|0
1651038640000|2022-04-27 05:50:40|587.99|585.19|588.21|585.41|588.21|585.41|587.99|585.19|0
1651038650000|2022-04-27 05:50:50|588.42|585.62|588.32|585.52|588.42|585.62|588.32|585.52|0
1651038660000|2022-04-27 05:51:00|588.42|585.62|587.99|585.19|588.42|585.62|587.99|585.19|0
1651038670000|2022-04-27 05:51:10|588.21|585.41|588.1|585.3|588.21|585.41|588.1|585.3|0
1651038680000|2022-04-27 05:51:20|588.21|585.41|587.99|585.19|588.21|585.41|587.99|585.19|0
1651038690000|2022-04-27 05:51:30|588.21|585.41|588.21|585.41|588.21|585.41|588.1|585.3|0
1651038710000|2022-04-27 05:51:50|587.99|585.19|588.21|585.41|588.21|585.41|587.99|585.19|0
1651038720000|2022-04-27 05:52:00|588.42|585.62|588.21|585.41|588.53|585.73|588.21|585.41|0
1651038730000|2022-04-27 05:52:10|587.99|585.19|587.41|584.61|588.1|585.3|587.41|584.61|0
1651038740000|2022-04-27 05:52:20|587.62|584.82|587.41|584.61|587.62|584.82|587.41|584.61|0
1651038750000|2022-04-27 05:52:30|587.52|584.72|587.41|584.61|587.62|584.82|587.41|584.61|0
1651038760000|2022-04-27 05:52:40|587.19|584.39|587.3|584.5|587.3|584.5|587.19|584.39|0
1651038770000|2022-04-27 05:52:50|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1651038780000|2022-04-27 05:53:00|587.62|584.82|587.41|584.61|587.62|584.82|587.41|584.61|0
1651038790000|2022-04-27 05:53:10|587.84|585.04|587.73|584.93|587.84|585.04|587.62|584.82|0
1651038800000|2022-04-27 05:53:20|587.84|585.04|587.95|585.15|587.95|585.15|587.84|585.04|0
1651038810000|2022-04-27 05:53:30|588.05|585.25|588.27|585.47|588.27|585.47|588.05|585.25|0
1651038820000|2022-04-27 05:53:40|588.48|585.68|588.7|585.9|588.7|585.9|588.48|585.68|0
1651038830000|2022-04-27 05:53:50|588.91|586.11|588.7|585.9|588.91|586.11|588.7|585.9|0
1651038840000|2022-04-27 05:54:00|588.48|585.68|588.48|585.68|588.48|585.68|588.48|585.68|0
1651038850000|2022-04-27 05:54:10|588.27|585.47|588.05|585.25|588.27|585.47|588.05|585.25|0
1651038860000|2022-04-27 05:54:20|587.84|585.04|587.41|584.61|587.84|585.04|587.41|584.61|0
1651038870000|2022-04-27 05:54:30|587.62|584.82|587.41|584.61|587.62|584.82|587.41|584.61|0
1651038880000|2022-04-27 05:54:40|587.19|584.39|587.3|584.5|587.3|584.5|587.19|584.39|0
1651038890000|2022-04-27 05:54:50|587.19|584.39|587.09|584.29|587.19|584.39|586.98|584.18|0
1651038900000|2022-04-27 05:55:00|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1651038910000|2022-04-27 05:55:10|587.52|584.72|587.52|584.72|587.52|584.72|587.52|584.72|0
1651038920000|2022-04-27 05:55:20|587.41|584.61|587.09|584.29|587.73|584.93|587.09|584.29|0
1651038930000|2022-04-27 05:55:30|586.98|584.18|587.19|584.39|587.19|584.39|586.98|584.18|0
1651038940000|2022-04-27 05:55:40|587.41|584.61|587.3|584.5|587.41|584.61|587.19|584.39|0
1651038950000|2022-04-27 05:55:50|587.41|584.61|587.73|584.93|587.73|584.93|587.19|584.39|0
1651038960000|2022-04-27 05:56:00|587.84|585.04|588.7|585.9|588.7|585.9|587.84|585.04|0
1651038970000|2022-04-27 05:56:10|588.48|585.68|588.91|586.11|588.91|586.11|588.48|585.68|0
1651038980000|2022-04-27 05:56:20|589.34|586.54|589.13|586.33|589.34|586.54|589.13|586.33|0
1651038990000|2022-04-27 05:56:30|588.7|585.9|588.81|586.01|588.81|586.01|588.7|585.9|0
1651039000000|2022-04-27 05:56:40|588.7|585.9|588.38|585.58|588.7|585.9|588.38|585.58|0
1651039010000|2022-04-27 05:56:50|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1651039020000|2022-04-27 05:57:00|588.7|585.9|588.27|585.47|588.7|585.9|588.27|585.47|0
1651039030000|2022-04-27 05:57:10|587.62|584.82|587.19|584.39|587.73|584.93|587.19|584.39|0
1651039040000|2022-04-27 05:57:20|587.41|584.61|586.98|584.18|587.41|584.61|586.98|584.18|0
1651039050000|2022-04-27 05:57:30|586.33|583.53|586.55|583.75|586.55|583.75|586.12|583.32|0
1651039060000|2022-04-27 05:57:40|586.76|583.96|586.55|583.75|586.76|583.96|586.55|583.75|0
1651039070000|2022-04-27 05:57:50|586.76|583.96|586.98|584.18|586.98|584.18|586.76|583.96|0
1651039080000|2022-04-27 05:58:00|586.76|583.96|586.55|583.75|586.76|583.96|586.33|583.53|0
1651039090000|2022-04-27 05:58:10|586.66|583.86|586.33|583.53|586.66|583.86|586.33|583.53|0
1651039100000|2022-04-27 05:58:20|586.44|583.64|586.33|583.53|586.44|583.64|586.12|583.32|0
1651039110000|2022-04-27 05:58:30|586.44|583.64|586.12|583.32|586.55|583.75|586.12|583.32|0
1651039120000|2022-04-27 05:58:40|586.33|583.53|586.55|583.75|586.55|583.75|586.33|583.53|0
1651039130000|2022-04-27 05:58:50|586.76|583.96|587.09|584.29|587.09|584.29|586.76|583.96|0
1651039140000|2022-04-27 05:59:00|586.98|584.18|586.66|583.86|586.98|584.18|586.55|583.75|0
1651039150000|2022-04-27 05:59:10|586.55|583.75|586.76|583.96|586.76|583.96|586.55|583.75|0
1651039160000|2022-04-27 05:59:20|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1651039170000|2022-04-27 05:59:30|586.76|583.96|587.09|584.29|587.09|584.29|586.76|583.96|0
1651039180000|2022-04-27 05:59:40|586.98|584.18|587.41|584.61|587.41|584.61|586.98|584.18|0
1651039190000|2022-04-27 05:59:50|587.62|584.82|587.73|584.93|587.84|585.04|587.62|584.82|0
1651039200000|2022-04-27 06:00:00|587.41|584.61|588.48|585.68|588.48|585.68|587.41|584.61|0
1651039210000|2022-04-27 06:00:10|588.05|585.25|588.05|585.25|588.05|585.25|587.95|585.15|0
1651039220000|2022-04-27 06:00:20|587.95|585.15|587.84|585.04|587.95|585.15|587.84|585.04|0
1651039240000|2022-04-27 06:00:40|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1651039250000|2022-04-27 06:00:50|588.16|585.36|588.27|585.47|588.27|585.47|588.16|585.36|0
1651039260000|2022-04-27 06:01:00|588.38|585.58|588.59|585.79|588.7|585.9|588.27|585.47|0
1651039270000|2022-04-27 06:01:10|588.27|585.47|588.27|585.47|588.48|585.68|588.27|585.47|0
1651039280000|2022-04-27 06:01:20|588.59|585.79|588.48|585.68|588.59|585.79|588.48|585.68|0
1651039290000|2022-04-27 06:01:30|588.27|585.47|587.62|584.82|588.27|585.47|587.41|584.61|0
1651039300000|2022-04-27 06:01:40|587.3|584.5|586.55|583.75|587.3|584.5|586.55|583.75|0
1651039310000|2022-04-27 06:01:50|586.33|583.53|586.76|583.96|586.76|583.96|586.33|583.53|0
1651039320000|2022-04-27 06:02:00|586.55|583.75|587.19|584.39|587.19|584.39|586.12|583.32|0
1651039330000|2022-04-27 06:02:10|587.41|584.61|587.41|584.61|587.73|584.93|587.41|584.61|0
1651039340000|2022-04-27 06:02:20|587.19|584.39|587.41|584.61|587.41|584.61|587.19|584.39|0
1651039350000|2022-04-27 06:02:30|587.52|584.72|587.41|584.61|587.52|584.72|586.98|584.18|0
1651039360000|2022-04-27 06:02:40|587.19|584.39|588.05|585.25|588.27|585.47|587.19|584.39|0
1651039370000|2022-04-27 06:02:50|587.84|585.04|588.48|585.68|588.7|585.9|587.84|585.04|0
1651039380000|2022-04-27 06:03:00|588.05|585.25|588.7|585.9|588.7|585.9|588.05|585.25|0
1651039390000|2022-04-27 06:03:10|588.05|585.25|588.7|585.9|588.7|585.9|587.95|585.15|0
1651039410000|2022-04-27 06:03:30|589.34|586.54|589.13|586.33|589.34|586.54|588.91|586.11|0
1651039420000|2022-04-27 06:03:40|589.34|586.54|588.91|586.11|589.34|586.54|588.7|585.9|0
1651039430000|2022-04-27 06:03:50|589.34|586.54|589.34|586.54|589.34|586.54|589.13|586.33|0
1651039440000|2022-04-27 06:04:00|589.77|586.97|590.32|587.52|590.32|587.52|589.56|586.76|0
1651039450000|2022-04-27 06:04:10|591.28|588.48|590.42|587.62|591.28|588.48|590.2|587.4|0
1651039460000|2022-04-27 06:04:20|590.2|587.4|590.42|587.62|590.53|587.73|590.2|587.4|0
1651039470000|2022-04-27 06:04:30|590.53|587.73|590.2|587.4|590.63|587.83|590.2|587.4|0
1651039480000|2022-04-27 06:04:40|589.77|586.97|590.53|587.73|590.85|588.05|589.77|586.97|0
1651039490000|2022-04-27 06:04:50|590.85|588.05|590.96|588.16|591.28|588.48|590.85|588.05|0
1651039500000|2022-04-27 06:05:00|591.07|588.27|591.71|588.91|591.71|588.91|591.07|588.27|0
1651039510000|2022-04-27 06:05:10|591.18|588.38|591.28|588.48|591.28|588.48|591.06|588.26|0
1651039520000|2022-04-27 06:05:20|591.06|588.26|591.5|588.7|591.61|588.81|591.06|588.26|0
1651039530000|2022-04-27 06:05:30|591.71|588.91|590.42|587.62|591.71|588.91|590.42|587.62|0
1651039540000|2022-04-27 06:05:40|590.31|587.51|589.56|586.76|590.31|587.51|589.56|586.76|0
1651039550000|2022-04-27 06:05:50|589.77|586.97|589.99|587.19|589.99|587.19|589.77|586.97|0
1651039560000|2022-04-27 06:06:00|589.77|586.97|588.91|586.11|589.77|586.97|588.91|586.11|0
1651039570000|2022-04-27 06:06:10|588.48|585.68|589.13|586.33|589.13|586.33|588.48|585.68|0
1651039580000|2022-04-27 06:06:20|589.34|586.54|589.88|587.08|589.88|587.08|589.34|586.54|0
1651039590000|2022-04-27 06:06:30|589.77|586.97|589.99|587.19|589.99|587.19|589.77|586.97|0
1651039600000|2022-04-27 06:06:40|589.77|586.97|589.13|586.33|589.77|586.97|589.13|586.33|0
1651039610000|2022-04-27 06:06:50|588.7|585.9|588.81|586.01|588.91|586.11|588.7|585.9|0
1651039620000|2022-04-27 06:07:00|588.7|585.9|587.83|585.03|588.81|586.01|587.83|585.03|0
1651039630000|2022-04-27 06:07:10|588.05|585.25|587.83|585.03|588.05|585.25|587.73|584.93|0
1651039640000|2022-04-27 06:07:20|588.05|585.25|587.83|585.03|588.05|585.25|587.83|585.03|0
1651039660000|2022-04-27 06:07:40|587.62|584.82|587.19|584.39|587.62|584.82|587.19|584.39|0
1651039670000|2022-04-27 06:07:50|586.97|584.17|586.44|583.64|586.97|584.17|586.33|583.53|0
1651039680000|2022-04-27 06:08:00|585.9|583.1|586.33|583.53|586.33|583.53|585.9|583.1|0
1651039690000|2022-04-27 06:08:10|586.23|583.43|586.33|583.53|586.33|583.53|586.23|583.43|0
1651039700000|2022-04-27 06:08:20|586.23|583.43|586.76|583.96|586.76|583.96|586.23|583.43|0
1651039710000|2022-04-27 06:08:30|587.19|584.39|586.66|583.86|587.19|584.39|586.66|583.86|0
1651039720000|2022-04-27 06:08:40|586.54|583.74|586.66|583.86|586.76|583.96|586.54|583.74|0
1651039730000|2022-04-27 06:08:50|586.76|583.96|587.19|584.39|587.19|584.39|586.76|583.96|0
1651039740000|2022-04-27 06:09:00|587.4|584.6|586.76|583.96|587.4|584.6|586.76|583.96|0
1651039750000|2022-04-27 06:09:10|586.54|583.74|586.87|584.07|586.87|584.07|586.54|583.74|0
1651039760000|2022-04-27 06:09:20|586.97|584.17|587.4|584.6|587.4|584.6|586.97|584.17|0
1651039770000|2022-04-27 06:09:30|587.3|584.5|586.97|584.17|587.4|584.6|586.97|584.17|0
1651039780000|2022-04-27 06:09:40|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1651039790000|2022-04-27 06:09:50|586.66|583.86|586.87|584.07|586.87|584.07|586.66|583.86|0
1651039800000|2022-04-27 06:10:00|586.97|584.17|587.19|584.39|587.19|584.39|586.97|584.17|0
1651039810000|2022-04-27 06:10:10|587.3|584.5|586.54|583.74|587.3|584.5|586.54|583.74|0
1651039820000|2022-04-27 06:10:20|586.97|584.17|586.97|584.17|586.97|584.17|586.97|584.17|0
1651039830000|2022-04-27 06:10:30|587.19|584.39|587.08|584.28|587.19|584.39|587.08|584.28|0
1651039840000|2022-04-27 06:10:40|587.19|584.39|586.97|584.17|587.19|584.39|586.76|583.96|0
1651039850000|2022-04-27 06:10:50|587.19|584.39|586.97|584.17|587.19|584.39|586.97|584.17|0
1651039860000|2022-04-27 06:11:00|586.54|583.74|587.08|584.28|587.08|584.28|586.54|583.74|0
1651039870000|2022-04-27 06:11:10|587.19|584.39|586.87|584.07|587.4|584.6|586.87|584.07|0
1651039880000|2022-04-27 06:11:20|587.19|584.39|586.33|583.53|587.19|584.39|586.33|583.53|0
1651039890000|2022-04-27 06:11:30|586.54|583.74|586.11|583.31|586.76|583.96|586.11|583.31|0
1651039900000|2022-04-27 06:11:40|586.22|583.42|586.33|583.53|586.33|583.53|586.22|583.42|0
1651039910000|2022-04-27 06:11:50|586.54|583.74|586.76|583.96|586.76|583.96|586.54|583.74|0
1651039920000|2022-04-27 06:12:00|586.54|583.74|586.76|583.96|586.97|584.17|586.54|583.74|0
1651039930000|2022-04-27 06:12:10|586.54|583.74|586.76|583.96|586.76|583.96|586.54|583.74|0
1651039940000|2022-04-27 06:12:20|586.54|583.74|586.97|584.17|586.97|584.17|586.54|583.74|0
1651039950000|2022-04-27 06:12:30|586.76|583.96|586.44|583.64|586.76|583.96|586.44|583.64|0
1651039960000|2022-04-27 06:12:40|586.65|583.85|586.33|583.53|586.65|583.85|586.33|583.53|0
1651039970000|2022-04-27 06:12:50|586.76|583.96|586.54|583.74|586.76|583.96|586.54|583.74|0
1651039980000|2022-04-27 06:13:00|586.33|583.53|585.37|582.57|586.33|583.53|585.25|582.45|0
1651039990000|2022-04-27 06:13:10|585.25|582.45|584.61|581.81|585.25|582.45|584.61|581.81|0
1651040000000|2022-04-27 06:13:20|584.72|581.92|584.61|581.81|584.72|581.92|584.51|581.71|0
1651040010000|2022-04-27 06:13:30|584.82|582.02|585.04|582.24|585.25|582.45|584.82|582.02|0
1651040020000|2022-04-27 06:13:40|585.25|582.45|585.04|582.24|585.25|582.45|585.04|582.24|0
1651040030000|2022-04-27 06:13:50|584.82|582.02|585.04|582.24|585.04|582.24|584.82|582.02|0
1651040040000|2022-04-27 06:14:00|584.94|582.14|584.51|581.71|584.94|582.14|584.39|581.59|0
1651040050000|2022-04-27 06:14:10|584.39|581.59|584.61|581.81|584.61|581.81|584.39|581.59|0
1651040060000|2022-04-27 06:14:20|584.39|581.59|584.39|581.59|584.39|581.59|584.29|581.49|0
1651040070000|2022-04-27 06:14:30|584.29|581.49|583.43|580.63|584.29|581.49|583.43|580.63|0
1651040080000|2022-04-27 06:14:40|583.32|580.52|583.54|580.74|583.54|580.74|583.11|580.31|0
1651040090000|2022-04-27 06:14:50|583.32|580.52|583.32|580.52|583.32|580.52|583.11|580.31|0
1651040100000|2022-04-27 06:15:00|583.22|580.42|583.43|580.63|583.43|580.63|583.11|580.31|0
1651040110000|2022-04-27 06:15:10|583.54|580.74|583.54|580.74|583.54|580.74|583.32|580.52|0
1651040120000|2022-04-27 06:15:20|583.11|580.31|582.79|579.99|583.11|580.31|582.79|579.99|0
1651040130000|2022-04-27 06:15:30|582.68|579.88|583.11|580.31|583.11|580.31|582.68|579.88|0
1651040140000|2022-04-27 06:15:40|583.43|580.63|583.32|580.52|583.43|580.63|583.32|580.52|0
1651040150000|2022-04-27 06:15:50|583.11|580.31|582.89|580.09|583.11|580.31|582.89|580.09|0
1651040160000|2022-04-27 06:16:00|582.79|579.99|582.68|579.88|582.79|579.99|582.46|579.66|0
1651040170000|2022-04-27 06:16:10|582.89|580.09|583.11|580.31|583.11|580.31|582.79|579.99|0
1651040180000|2022-04-27 06:16:20|583.32|580.52|582.89|580.09|583.32|580.52|582.68|579.88|0
1651040190000|2022-04-27 06:16:30|583.11|580.31|582.68|579.88|583.11|580.31|582.68|579.88|0
1651040200000|2022-04-27 06:16:40|581.93|579.13|581.61|578.81|581.93|579.13|581.61|578.81|0
1651040220000|2022-04-27 06:17:00|581.82|579.02|582.03|579.23|582.03|579.23|581.61|578.81|0
1651040230000|2022-04-27 06:17:10|581.82|579.02|581.82|579.02|582.03|579.23|581.82|579.02|0
1651040240000|2022-04-27 06:17:20|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1651040250000|2022-04-27 06:17:30|581.82|579.02|582.25|579.45|582.25|579.45|581.82|579.02|0
1651040260000|2022-04-27 06:17:40|581.82|579.02|581.61|578.81|581.82|579.02|581.61|578.81|0
1651040270000|2022-04-27 06:17:50|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1651040280000|2022-04-27 06:18:00|581.61|578.81|581.82|579.02|581.82|579.02|581.39|578.59|0
1651040290000|2022-04-27 06:18:10|581.61|578.81|581.82|579.02|581.82|579.02|581.61|578.81|0
1651040300000|2022-04-27 06:18:20|582.03|579.23|581.61|578.81|582.15|579.35|581.61|578.81|0
1651040310000|2022-04-27 06:18:30|581.82|579.02|581.72|578.92|581.93|579.13|581.72|578.92|0
1651040320000|2022-04-27 06:18:40|581.82|579.02|581.72|578.92|582.03|579.23|581.72|578.92|0
1651040330000|2022-04-27 06:18:50|581.61|578.81|581.61|578.81|581.72|578.92|581.61|578.81|0
1651040340000|2022-04-27 06:19:00|581.82|579.02|582.36|579.56|582.36|579.56|581.82|579.02|0
1651040350000|2022-04-27 06:19:10|582.25|579.45|581.93|579.13|582.25|579.45|581.93|579.13|0
1651040360000|2022-04-27 06:19:20|582.03|579.23|582.25|579.45|582.25|579.45|582.03|579.23|0
1651040370000|2022-04-27 06:19:30|582.46|579.66|582.68|579.88|582.68|579.88|582.46|579.66|0
1651040380000|2022-04-27 06:19:40|582.89|580.09|582.57|579.77|582.89|580.09|582.57|579.77|0
1651040390000|2022-04-27 06:19:50|581.82|579.02|582.03|579.23|582.03|579.23|581.61|578.81|0
1651040400000|2022-04-27 06:20:00|581.93|579.13|582.03|579.23|582.03|579.23|581.93|579.13|0
1651040410000|2022-04-27 06:20:10|582.15|579.35|582.46|579.66|582.46|579.66|582.15|579.35|0
1651040420000|2022-04-27 06:20:20|582.57|579.77|582.79|579.99|582.79|579.99|582.57|579.77|0
1651040430000|2022-04-27 06:20:30|582.68|579.88|582.25|579.45|582.79|579.99|582.25|579.45|0
1651040440000|2022-04-27 06:20:40|582.03|579.23|581.82|579.02|582.03|579.23|581.82|579.02|0
1651040450000|2022-04-27 06:20:50|581.72|578.92|581.6|578.8|581.72|578.92|581.6|578.8|0
1651040460000|2022-04-27 06:21:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1651040470000|2022-04-27 06:21:10|581.72|578.92|581.93|579.13|581.93|579.13|581.72|578.92|0
1651040480000|2022-04-27 06:21:20|581.82|579.02|582.03|579.23|582.03|579.23|581.82|579.02|0
1651040490000|2022-04-27 06:21:30|581.93|579.13|581.82|579.02|581.93|579.13|581.82|579.02|0
1651040500000|2022-04-27 06:21:40|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1651040510000|2022-04-27 06:21:50|582.03|579.23|582.25|579.45|582.25|579.45|582.03|579.23|0
1651040520000|2022-04-27 06:22:00|582.03|579.23|582.03|579.23|582.25|579.45|581.82|579.02|0
1651040530000|2022-04-27 06:22:10|581.93|579.13|582.03|579.23|582.14|579.34|581.93|579.13|0
1651040540000|2022-04-27 06:22:20|581.82|579.02|581.6|578.8|582.03|579.23|581.6|578.8|0
1651040560000|2022-04-27 06:22:40|581.82|579.02|581.6|578.8|581.82|579.02|581.6|578.8|0
1651040570000|2022-04-27 06:22:50|581.82|579.02|581.93|579.13|581.93|579.13|581.82|579.02|0
1651040580000|2022-04-27 06:23:00|581.82|579.02|581.6|578.8|581.82|579.02|581.6|578.8|0
1651040590000|2022-04-27 06:23:10|581.82|579.02|582.03|579.23|582.03|579.23|581.82|579.02|0
1651040600000|2022-04-27 06:23:20|581.82|579.02|582.25|579.45|582.25|579.45|581.82|579.02|0
1651040610000|2022-04-27 06:23:30|582.14|579.34|582.14|579.34|582.25|579.45|582.14|579.34|0
1651040620000|2022-04-27 06:23:40|582.03|579.23|582.14|579.34|582.25|579.45|582.03|579.23|0
1651040630000|2022-04-27 06:23:50|582.03|579.23|581.93|579.13|582.14|579.34|581.93|579.13|0
1651040640000|2022-04-27 06:24:00|581.82|579.02|582.03|579.23|582.03|579.23|581.82|579.02|0
1651040650000|2022-04-27 06:24:10|582.14|579.34|582.25|579.45|582.25|579.45|582.03|579.23|0
1651040660000|2022-04-27 06:24:20|582.36|579.56|582.14|579.34|582.36|579.56|582.14|579.34|0
1651040670000|2022-04-27 06:24:30|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1651040680000|2022-04-27 06:24:40|582.14|579.34|582.03|579.23|582.25|579.45|582.03|579.23|0
1651040690000|2022-04-27 06:24:50|582.25|579.45|582.57|579.77|582.57|579.77|582.25|579.45|0
1651040700000|2022-04-27 06:25:00|582.68|579.88|582.68|579.88|582.68|579.88|582.46|579.66|0
1651040710000|2022-04-27 06:25:10|582.46|579.66|582.68|579.88|582.68|579.88|582.46|579.66|0
1651040720000|2022-04-27 06:25:20|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1651040730000|2022-04-27 06:25:30|582.57|579.77|582.68|579.88|582.79|579.99|582.57|579.77|0
1651040740000|2022-04-27 06:25:40|582.79|579.99|582.46|579.66|582.79|579.99|582.46|579.66|0
1651040750000|2022-04-27 06:25:50|582.36|579.56|582.46|579.66|582.46|579.66|582.36|579.56|0
1651040760000|2022-04-27 06:26:00|582.36|579.56|582.57|579.77|582.57|579.77|582.36|579.56|0
1651040770000|2022-04-27 06:26:10|582.46|579.66|582.46|579.66|582.46|579.66|582.36|579.56|0
1651040790000|2022-04-27 06:26:30|582.57|579.77|582.46|579.66|582.89|580.09|582.46|579.66|0
1651040800000|2022-04-27 06:26:40|582.25|579.45|582.46|579.66|582.46|579.66|582.25|579.45|0
1651040810000|2022-04-27 06:26:50|582.25|579.45|582.14|579.34|582.25|579.45|582.14|579.34|0
1651040820000|2022-04-27 06:27:00|582.25|579.45|582.46|579.66|582.46|579.66|582.25|579.45|0
1651040830000|2022-04-27 06:27:10|582.67|579.87|582.67|579.87|582.67|579.87|582.46|579.66|0
1651040840000|2022-04-27 06:27:20|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1651040850000|2022-04-27 06:27:30|582.79|579.99|582.89|580.09|582.89|580.09|582.67|579.87|0
1651040870000|2022-04-27 06:27:50|582.67|579.87|582.67|579.87|582.89|580.09|582.67|579.87|0
1651040880000|2022-04-27 06:28:00|582.89|580.09|582.46|579.66|582.89|580.09|582.46|579.66|0
1651040890000|2022-04-27 06:28:10|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1651040900000|2022-04-27 06:28:20|582.36|579.56|582.25|579.45|582.36|579.56|582.03|579.23|0
1651040910000|2022-04-27 06:28:30|582.46|579.66|582.25|579.45|582.46|579.66|582.25|579.45|0
1651040920000|2022-04-27 06:28:40|582.79|579.99|582.79|579.99|582.89|580.09|582.79|579.99|0
1651040930000|2022-04-27 06:28:50|582.89|580.09|582.25|579.45|582.89|580.09|582.25|579.45|0
1651040940000|2022-04-27 06:29:00|582.36|579.56|582.89|580.09|582.89|580.09|582.36|579.56|0
1651040950000|2022-04-27 06:29:10|582.67|579.87|582.46|579.66|582.67|579.87|582.46|579.66|0
1651040960000|2022-04-27 06:29:20|582.57|579.77|582.79|579.99|582.79|579.99|582.57|579.77|0
1651040970000|2022-04-27 06:29:30|582.67|579.87|582.46|579.66|582.67|579.87|582.46|579.66|0
1651040980000|2022-04-27 06:29:40|582.67|579.87|582.67|579.87|582.67|579.87|582.46|579.66|0
1651040990000|2022-04-27 06:29:50|582.46|579.66|583.1|580.3|583.1|580.3|582.46|579.66|0
1651041000000|2022-04-27 06:30:00|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1651041010000|2022-04-27 06:30:10|583|580.2|583.1|580.3|583.1|580.3|582.89|580.09|0
1651041020000|2022-04-27 06:30:20|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1651041030000|2022-04-27 06:30:30|582.67|579.87|582.36|579.56|582.67|579.87|582.36|579.56|0
1651041040000|2022-04-27 06:30:40|582.46|579.66|582.14|579.34|582.46|579.66|582.14|579.34|0
1651041050000|2022-04-27 06:30:50|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1651041060000|2022-04-27 06:31:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1651041070000|2022-04-27 06:31:10|581.71|578.91|581.71|578.91|581.82|579.02|581.6|578.8|0
1651041080000|2022-04-27 06:31:20|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1651041090000|2022-04-27 06:31:30|581.93|579.13|581.82|579.02|581.93|579.13|581.6|578.8|0
1651041100000|2022-04-27 06:31:40|581.71|578.91|581.71|578.91|581.82|579.02|581.71|578.91|0
1651041110000|2022-04-27 06:31:50|581.82|579.02|581.71|578.91|581.82|579.02|581.6|578.8|0
1651041120000|2022-04-27 06:32:00|581.93|579.13|582.24|579.44|582.24|579.44|581.93|579.13|0
1651041130000|2022-04-27 06:32:10|582.36|579.56|582.67|579.87|582.67|579.87|582.24|579.44|0
1651041140000|2022-04-27 06:32:20|582.79|579.99|582.79|579.99|582.89|580.09|582.79|579.99|0
1651041150000|2022-04-27 06:32:30|582.67|579.87|583.1|580.3|583.1|580.3|582.67|579.87|0
1651041160000|2022-04-27 06:32:40|583.21|580.41|583.43|580.63|583.43|580.63|583.1|580.3|0
1651041170000|2022-04-27 06:32:50|583.53|580.73|583.64|580.84|583.75|580.95|583.53|580.73|0
1651041180000|2022-04-27 06:33:00|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1651041190000|2022-04-27 06:33:10|583.43|580.63|583.53|580.73|583.53|580.73|583.32|580.52|0
1651041200000|2022-04-27 06:33:20|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1651041210000|2022-04-27 06:33:30|583.96|581.16|583.32|580.52|583.96|581.16|583.32|580.52|0
1651041220000|2022-04-27 06:33:40|583.43|580.63|583.1|580.3|583.43|580.63|583.1|580.3|0
1651041230000|2022-04-27 06:33:50|583.32|580.52|583.32|580.52|583.32|580.52|583.32|580.52|0
1651041240000|2022-04-27 06:34:00|583.21|580.41|582.78|579.98|583.21|580.41|582.78|579.98|0
1651041250000|2022-04-27 06:34:10|582.89|580.09|582.89|580.09|582.89|580.09|582.67|579.87|0
1651041260000|2022-04-27 06:34:20|583.1|580.3|583.75|580.95|583.75|580.95|583.1|580.3|0
1651041270000|2022-04-27 06:34:30|583.53|580.73|583.75|580.95|583.75|580.95|583.53|580.73|0
1651041280000|2022-04-27 06:34:40|583.53|580.73|583.32|580.52|583.53|580.73|583.32|580.52|0
1651041290000|2022-04-27 06:34:50|583.53|580.73|583.43|580.63|583.53|580.73|583.43|580.63|0
1651041300000|2022-04-27 06:35:00|583.53|580.73|583.75|580.95|583.75|580.95|583.53|580.73|0
1651041310000|2022-04-27 06:35:10|583.96|581.16|583.64|580.84|583.96|581.16|583.64|580.84|0
1651041320000|2022-04-27 06:35:20|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1651041340000|2022-04-27 06:35:40|583.32|580.52|583.32|580.52|583.43|580.63|583.32|580.52|0
1651041350000|2022-04-27 06:35:50|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1651041360000|2022-04-27 06:36:00|582.89|580.09|582.89|580.09|582.89|580.09|582.67|579.87|0
1651041370000|2022-04-27 06:36:10|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1651041380000|2022-04-27 06:36:20|583.21|580.41|582.89|580.09|583.21|580.41|582.89|580.09|0
1651041390000|2022-04-27 06:36:30|583.1|580.3|582.89|580.09|583.1|580.3|582.89|580.09|0
1651041400000|2022-04-27 06:36:40|582.67|579.87|582.36|579.56|582.78|579.98|582.36|579.56|0
1651041410000|2022-04-27 06:36:50|582.14|579.34|581.6|578.8|582.14|579.34|581.6|578.8|0
1651041420000|2022-04-27 06:37:00|581.71|578.91|582.03|579.23|582.03|579.23|581.71|578.91|0
1651041430000|2022-04-27 06:37:10|582.24|579.44|582.03|579.23|582.24|579.44|582.03|579.23|0
1651041440000|2022-04-27 06:37:20|582.36|579.56|582.46|579.66|582.46|579.66|582.36|579.56|0
1651041450000|2022-04-27 06:37:30|582.67|579.87|582.46|579.66|582.67|579.87|582.46|579.66|0
1651041460000|2022-04-27 06:37:40|582.67|579.87|582.89|580.09|582.89|580.09|582.67|579.87|0
1651041470000|2022-04-27 06:37:50|583.32|580.52|583.32|580.52|583.32|580.52|583.32|580.52|0
1651041480000|2022-04-27 06:38:00|583.43|580.63|583.74|580.94|583.74|580.94|583.21|580.41|0
1651041490000|2022-04-27 06:38:10|583.64|580.84|583.74|580.94|583.86|581.06|583.64|580.84|0
1651041500000|2022-04-27 06:38:20|583.96|581.16|584.39|581.59|584.39|581.59|583.96|581.16|0
1651041510000|2022-04-27 06:38:30|584.5|581.7|584.6|581.8|584.6|581.8|584.5|581.7|0
1651041520000|2022-04-27 06:38:40|584.82|582.02|584.93|582.13|585.03|582.23|584.82|582.02|0
1651041530000|2022-04-27 06:38:50|584.82|582.02|585.03|582.23|585.03|582.23|584.82|582.02|0
1651041540000|2022-04-27 06:39:00|584.93|582.13|584.6|581.8|584.93|582.13|584.6|581.8|0
1651041550000|2022-04-27 06:39:10|584.39|581.59|584.6|581.8|584.82|582.02|584.39|581.59|0
1651041560000|2022-04-27 06:39:20|584.71|581.91|584.82|582.02|584.82|582.02|584.71|581.91|0
1651041570000|2022-04-27 06:39:30|584.6|581.8|584.6|581.8|584.71|581.91|584.6|581.8|0
1651041580000|2022-04-27 06:39:40|584.82|582.02|585.25|582.45|585.25|582.45|584.82|582.02|0
1651041590000|2022-04-27 06:39:50|585.14|582.34|585.46|582.66|585.46|582.66|585.14|582.34|0
1651041600000|2022-04-27 06:40:00|585.68|582.88|585.68|582.88|585.89|583.09|585.57|582.77|0
1651041610000|2022-04-27 06:40:10|585.57|582.77|585.68|582.88|585.68|582.88|585.57|582.77|0
1651041620000|2022-04-27 06:40:20|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1651041630000|2022-04-27 06:40:30|587.3|584.5|585.06|582.26|587.3|584.5|585.06|582.26|0
1651041640000|2022-04-27 06:40:40|586.02|583.22|585.8|583|586.02|583.22|585.8|583|0
1651041650000|2022-04-27 06:40:50|585.92|583.12|586.23|583.43|586.45|583.65|585.92|583.12|0
1651041660000|2022-04-27 06:41:00|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1651041670000|2022-04-27 06:41:10|585.8|583|585.44|582.64|585.8|583|585.22|582.42|0
1651041680000|2022-04-27 06:41:20|585.33|582.53|585.8|583|585.9|583.1|585.33|582.53|0
1651041690000|2022-04-27 06:41:30|585.9|583.1|586.33|583.53|586.33|583.53|585.9|583.1|0
1651041700000|2022-04-27 06:41:40|585.9|583.1|586.12|583.32|586.12|583.32|585.9|583.1|0
1651041710000|2022-04-27 06:41:50|586.33|583.53|586.33|583.53|586.33|583.53|586.12|583.32|0
1651041720000|2022-04-27 06:42:00|586.76|583.96|586.98|584.18|586.98|584.18|586.76|583.96|0
1651041730000|2022-04-27 06:42:10|586.76|583.96|586.98|584.18|586.98|584.18|586.55|583.75|0
1651041740000|2022-04-27 06:42:20|587.19|584.39|586.87|584.07|587.19|584.39|586.87|584.07|0
1651041750000|2022-04-27 06:42:30|586.55|583.75|586.33|583.53|586.76|583.96|586.33|583.53|0
1651041760000|2022-04-27 06:42:40|586.12|583.32|585.47|582.67|586.12|583.32|585.26|582.46|0
1651041770000|2022-04-27 06:42:50|585.69|582.89|585.26|582.46|585.69|582.89|585.26|582.46|0
1651041780000|2022-04-27 06:43:00|585.15|582.35|585.37|582.57|585.47|582.67|585.15|582.35|0
1651041790000|2022-04-27 06:43:10|585.26|582.46|584.83|582.03|585.26|582.46|584.83|582.03|0
1651041800000|2022-04-27 06:43:20|584.61|581.81|584.83|582.03|584.83|582.03|584.61|581.81|0
1651041810000|2022-04-27 06:43:30|585.04|582.24|585.04|582.24|585.26|582.46|584.94|582.14|0
1651041820000|2022-04-27 06:43:40|585.26|582.46|585.47|582.67|585.47|582.67|585.26|582.46|0
1651041830000|2022-04-27 06:43:50|585.58|582.78|585.9|583.1|585.9|583.1|585.58|582.78|0
1651041840000|2022-04-27 06:44:00|585.69|582.89|585.26|582.46|585.69|582.89|585.26|582.46|0
1651041850000|2022-04-27 06:44:10|585.47|582.67|585.47|582.67|585.47|582.67|585.47|582.67|0
1651041860000|2022-04-27 06:44:20|585.69|582.89|586.12|583.32|586.12|583.32|585.47|582.67|0
1651041870000|2022-04-27 06:44:30|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1651041880000|2022-04-27 06:44:40|585.8|583|585.69|582.89|585.9|583.1|585.69|582.89|0
1651041890000|2022-04-27 06:44:50|585.47|582.67|585.26|582.46|585.47|582.67|585.26|582.46|0
1651041900000|2022-04-27 06:45:00|585.47|582.67|584.83|582.03|585.47|582.67|584.83|582.03|0
1651041910000|2022-04-27 06:45:10|584.61|581.81|584.61|581.81|584.61|581.81|584.4|581.6|0
1651041920000|2022-04-27 06:45:20|584.72|581.92|585.26|582.46|585.26|582.46|584.61|581.81|0
1651041930000|2022-04-27 06:45:30|585.15|582.35|586.01|583.21|586.01|583.21|585.15|582.35|0
1651041940000|2022-04-27 06:45:40|585.9|583.1|585.9|583.1|586.12|583.32|585.9|583.1|0
1651041950000|2022-04-27 06:45:50|585.47|582.67|585.47|582.67|585.47|582.67|585.04|582.24|0
1651041960000|2022-04-27 06:46:00|585.69|582.89|586.12|583.32|586.12|583.32|585.69|582.89|0
1651041970000|2022-04-27 06:46:10|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1651041980000|2022-04-27 06:46:20|586.12|583.32|585.9|583.1|586.12|583.32|585.9|583.1|0
1651041990000|2022-04-27 06:46:30|586.01|583.21|586.01|583.21|586.12|583.32|586.01|583.21|0
1651042000000|2022-04-27 06:46:40|586.12|583.32|585.9|583.1|586.12|583.32|585.9|583.1|0
1651042010000|2022-04-27 06:46:50|585.68|582.88|585.26|582.46|585.68|582.88|585.26|582.46|0
1651042020000|2022-04-27 06:47:00|585.37|582.57|585.68|582.88|585.68|582.88|585.37|582.57|0
1651042030000|2022-04-27 06:47:10|585.58|582.78|585.68|582.88|585.68|582.88|585.58|582.78|0
1651042040000|2022-04-27 06:47:20|585.9|583.1|585.68|582.88|585.9|583.1|585.47|582.67|0
1651042050000|2022-04-27 06:47:30|585.8|583|585.8|583|585.8|583|585.8|583|0
1651042060000|2022-04-27 06:47:40|585.9|583.1|585.68|582.88|585.9|583.1|585.68|582.88|0
1651042070000|2022-04-27 06:47:50|585.15|582.35|585.04|582.24|585.15|582.35|584.94|582.14|0
1651042080000|2022-04-27 06:48:00|585.15|582.35|585.04|582.24|585.25|582.45|585.04|582.24|0
1651042090000|2022-04-27 06:48:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1651042100000|2022-04-27 06:48:20|584.72|581.92|584.4|581.6|584.72|581.92|584.4|581.6|0
1651042110000|2022-04-27 06:48:30|584.18|581.38|583.75|580.95|584.18|581.38|583.75|580.95|0
1651042120000|2022-04-27 06:48:40|583.65|580.85|583.65|580.85|583.86|581.06|583.65|580.85|0
1651042130000|2022-04-27 06:48:50|583.54|580.74|584.29|581.49|584.29|581.49|583.54|580.74|0
1651042140000|2022-04-27 06:49:00|584.18|581.38|584.4|581.6|584.4|581.6|584.18|581.38|0
1651042150000|2022-04-27 06:49:10|584.61|581.81|584.72|581.92|584.72|581.92|584.61|581.81|0
1651042160000|2022-04-27 06:49:20|584.82|582.02|584.61|581.81|584.82|582.02|584.61|581.81|0
1651042170000|2022-04-27 06:49:30|584.39|581.59|584.82|582.02|584.82|582.02|584.39|581.59|0
1651042180000|2022-04-27 06:49:40|584.61|581.81|584.39|581.59|584.72|581.92|584.39|581.59|0
1651042190000|2022-04-27 06:49:50|584.29|581.49|584.18|581.38|584.29|581.49|584.18|581.38|0
1651042200000|2022-04-27 06:50:00|584.08|581.28|583.97|581.17|584.08|581.28|583.97|581.17|0
1651042210000|2022-04-27 06:50:10|584.18|581.38|584.39|581.59|584.39|581.59|584.18|581.38|0
1651042220000|2022-04-27 06:50:20|584.51|581.71|584.51|581.71|584.61|581.81|584.51|581.71|0
1651042230000|2022-04-27 06:50:30|584.39|581.59|584.29|581.49|584.39|581.59|584.29|581.49|0
1651042240000|2022-04-27 06:50:40|584.51|581.71|585.04|582.24|585.15|582.35|584.51|581.71|0
1651042250000|2022-04-27 06:50:50|585.25|582.45|584.72|581.92|585.25|582.45|584.72|581.92|0
1651042260000|2022-04-27 06:51:00|584.82|582.02|585.37|582.57|585.37|582.57|584.82|582.02|0
1651042270000|2022-04-27 06:51:10|585.25|582.45|585.68|582.88|585.68|582.88|585.25|582.45|0
1651042280000|2022-04-27 06:51:20|585.47|582.67|585.58|582.78|585.58|582.78|585.47|582.67|0
1651042290000|2022-04-27 06:51:30|585.68|582.88|585.15|582.35|585.68|582.88|584.94|582.14|0
1651042300000|2022-04-27 06:51:40|585.04|582.24|585.04|582.24|585.47|582.67|585.04|582.24|0
1651042310000|2022-04-27 06:51:50|584.18|581.38|583.43|580.63|584.29|581.49|583.43|580.63|0
1651042320000|2022-04-27 06:52:00|583.22|580.42|583.43|580.63|583.54|580.74|583.11|580.31|0
1651042330000|2022-04-27 06:52:10|583.22|580.42|583.54|580.74|583.54|580.74|583.22|580.42|0
1651042340000|2022-04-27 06:52:20|583.65|580.85|584.29|581.49|584.29|581.49|583.65|580.85|0
1651042350000|2022-04-27 06:52:30|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1651042360000|2022-04-27 06:52:40|584.29|581.49|584.39|581.59|584.39|581.59|584.29|581.49|0
1651042370000|2022-04-27 06:52:50|583.96|581.16|583.75|580.95|583.96|581.16|583.75|580.95|0
1651042380000|2022-04-27 06:53:00|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1651042390000|2022-04-27 06:53:10|584.29|581.49|584.08|581.28|584.29|581.49|583.96|581.16|0
1651042400000|2022-04-27 06:53:20|584.18|581.38|583.86|581.06|584.18|581.38|583.86|581.06|0
1651042410000|2022-04-27 06:53:30|583.96|581.16|583.86|581.06|583.96|581.16|583.86|581.06|0
1651042420000|2022-04-27 06:53:40|583.96|581.16|583.96|581.16|584.08|581.28|583.96|581.16|0
1651042430000|2022-04-27 06:53:50|584.08|581.28|584.39|581.59|584.39|581.59|584.08|581.28|0
1651042440000|2022-04-27 06:54:00|584.29|581.49|583.75|580.95|584.29|581.49|583.65|580.85|0
1651042450000|2022-04-27 06:54:10|583.86|581.06|583.65|580.85|583.86|581.06|583.65|580.85|0
1651042460000|2022-04-27 06:54:20|583.32|580.52|583.32|580.52|583.32|580.52|583.32|580.52|0
1651042470000|2022-04-27 06:54:30|583.22|580.42|583.32|580.52|583.32|580.52|583.11|580.31|0
1651042480000|2022-04-27 06:54:40|583.53|580.73|583.43|580.63|583.53|580.73|583.43|580.63|0
1651042490000|2022-04-27 06:54:50|583.53|580.73|583.43|580.63|583.53|580.73|583.43|580.63|0
1651042500000|2022-04-27 06:55:00|583.65|580.85|583.32|580.52|583.65|580.85|583.32|580.52|0
1651042510000|2022-04-27 06:55:10|583.22|580.42|582.89|580.09|583.22|580.42|582.89|580.09|0
1651042520000|2022-04-27 06:55:20|583.11|580.31|583|580.2|583.11|580.31|583|580.2|0
1651042530000|2022-04-27 06:55:30|583.22|580.42|583.22|580.42|583.32|580.52|583.22|580.42|0
1651042540000|2022-04-27 06:55:40|583|580.2|583.53|580.73|583.53|580.73|583|580.2|0
1651042550000|2022-04-27 06:55:50|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1651042560000|2022-04-27 06:56:00|584.08|581.28|584.08|581.28|584.39|581.59|584.08|581.28|0
1651042570000|2022-04-27 06:56:10|584.18|581.38|583.65|580.85|584.18|581.38|583.43|580.63|0
1651042580000|2022-04-27 06:56:20|583.86|581.06|582.68|579.88|583.86|581.06|582.68|579.88|0
1651042590000|2022-04-27 06:56:30|582.79|579.99|582.68|579.88|582.89|580.09|582.68|579.88|0
1651042600000|2022-04-27 06:56:40|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1651042610000|2022-04-27 06:56:50|582.25|579.45|581.82|579.02|582.25|579.45|581.82|579.02|0
1651042620000|2022-04-27 06:57:00|582.03|579.23|582.68|579.88|582.79|579.99|582.03|579.23|0
1651042630000|2022-04-27 06:57:10|582.89|580.09|582.89|580.09|582.89|580.09|582.79|579.99|0
1651042640000|2022-04-27 06:57:20|583.32|580.52|583.96|581.16|583.96|581.16|583.32|580.52|0
1651042650000|2022-04-27 06:57:30|583.75|580.95|583.75|580.95|583.86|581.06|583.75|580.95|0
1651042660000|2022-04-27 06:57:40|584.08|581.28|583.32|580.52|584.08|581.28|583.32|580.52|0
1651042670000|2022-04-27 06:57:50|583|580.2|583.1|580.3|583.1|580.3|583|580.2|0
1651042680000|2022-04-27 06:58:00|583|580.2|582.89|580.09|583.1|580.3|582.89|580.09|0
1651042690000|2022-04-27 06:58:10|582.79|579.99|583.22|580.42|583.22|580.42|582.79|579.99|0
1651042700000|2022-04-27 06:58:20|583.32|580.52|583.32|580.52|583.32|580.52|583.32|580.52|0
1651042710000|2022-04-27 06:58:30|583.53|580.73|583|580.2|583.53|580.73|583|580.2|0
1651042720000|2022-04-27 06:58:40|582.68|579.88|582.79|579.99|582.79|579.99|582.68|579.88|0
1651042730000|2022-04-27 06:58:50|582.89|580.09|582.68|579.88|582.89|580.09|582.68|579.88|0
1651042740000|2022-04-27 06:59:00|582.46|579.66|582.25|579.45|582.46|579.66|582.25|579.45|0
1651042750000|2022-04-27 06:59:10|582.46|579.66|582.25|579.45|582.67|579.87|582.25|579.45|0
1651042760000|2022-04-27 06:59:20|582.46|579.66|582.46|579.66|582.46|579.66|582.25|579.45|0
1651042770000|2022-04-27 06:59:30|582.03|579.23|581.82|579.02|582.25|579.45|581.82|579.02|0
1651042780000|2022-04-27 06:59:40|582.03|579.23|581.6|578.8|582.03|579.23|581.39|578.59|0
1651042790000|2022-04-27 06:59:50|582.03|579.23|581.82|579.02|582.03|579.23|581.6|578.8|0
1651042800000|2022-04-27 07:00:00|582.46|579.66|582.67|579.87|582.67|579.87|582.46|579.66|0
1651042810000|2022-04-27 07:00:10|582.03|579.23|581.82|579.02|582.14|579.34|581.82|579.02|0
1651042820000|2022-04-27 07:00:20|581.71|578.91|581.71|578.91|581.82|579.02|581.71|578.91|0
1651042830000|2022-04-27 07:00:30|581.6|578.8|582.03|579.23|582.46|579.66|581.6|578.8|0
1651042840000|2022-04-27 07:00:40|582.46|579.66|582.57|579.77|582.57|579.77|582.25|579.45|0
1651042850000|2022-04-27 07:00:50|582.25|579.45|582.46|579.66|582.46|579.66|582.25|579.45|0
1651042860000|2022-04-27 07:01:00|582.67|579.87|583.1|580.3|583.1|580.3|582.67|579.87|0
1651042870000|2022-04-27 07:01:10|582.67|579.87|581.82|579.02|582.67|579.87|581.82|579.02|0
1651042880000|2022-04-27 07:01:20|582.14|579.34|581.17|578.37|582.14|579.34|581.17|578.37|0
1651042890000|2022-04-27 07:01:30|580.96|578.16|580.74|577.94|580.96|578.16|580.64|577.84|0
1651042900000|2022-04-27 07:01:40|580.53|577.73|579.67|576.87|580.53|577.73|579.46|576.66|0
1651042910000|2022-04-27 07:01:50|579.46|576.66|579.67|576.87|579.67|576.87|579.46|576.66|0
1651042920000|2022-04-27 07:02:00|579.89|577.09|580.64|577.84|580.64|577.84|579.89|577.09|0
1651042930000|2022-04-27 07:02:10|580.96|578.16|580.32|577.52|580.96|578.16|580.32|577.52|0
1651042940000|2022-04-27 07:02:20|580.1|577.3|580.32|577.52|580.32|577.52|580.1|577.3|0
1651042950000|2022-04-27 07:02:30|580.21|577.41|579.67|576.87|580.64|577.84|579.67|576.87|0
1651042960000|2022-04-27 07:02:40|579.46|576.66|579.24|576.44|579.46|576.66|579.24|576.44|0
1651042970000|2022-04-27 07:02:50|579.46|576.66|579.03|576.23|579.67|576.87|578.82|576.02|0
1651042980000|2022-04-27 07:03:00|579.46|576.66|580.64|577.84|580.74|577.94|579.46|576.66|0
1651042990000|2022-04-27 07:03:10|579.89|577.09|580|577.2|580.32|577.52|579.89|577.09|0
1651043000000|2022-04-27 07:03:20|580.32|577.52|580.86|578.06|580.96|578.16|580.32|577.52|0
1651043010000|2022-04-27 07:03:30|581.82|579.02|582.46|579.66|583.1|580.3|581.82|579.02|0
1651043020000|2022-04-27 07:03:40|582.79|579.99|582.67|579.87|582.79|579.99|582.67|579.87|0
1651043030000|2022-04-27 07:03:50|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1651043040000|2022-04-27 07:04:00|583.32|580.52|583.86|581.06|583.86|581.06|583.32|580.52|0
1651043050000|2022-04-27 07:04:10|584.29|581.49|584.39|581.59|584.39|581.59|584.07|581.27|0
1651043060000|2022-04-27 07:04:20|584.82|582.02|584.61|581.81|585.04|582.24|584.5|581.7|0
1651043070000|2022-04-27 07:04:30|584.5|581.7|584.5|581.7|584.61|581.81|584.5|581.7|0
1651043080000|2022-04-27 07:04:40|584.39|581.59|584.07|581.27|584.39|581.59|584.07|581.27|0
1651043090000|2022-04-27 07:04:50|583.96|581.16|583.75|580.95|583.96|581.16|583.64|580.84|0
1651043100000|2022-04-27 07:05:00|583.32|580.52|583.12|580.72|583.32|580.72|582.69|580.29|0
1651043110000|2022-04-27 07:05:10|583.76|581.36|583.76|581.36|583.76|581.36|583.66|581.26|0
1651043120000|2022-04-27 07:05:20|583.55|581.15|583.98|581.58|583.98|581.58|583.55|581.15|0
1651043130000|2022-04-27 07:05:30|583.87|581.47|584.62|582.22|585.05|582.65|583.87|581.47|0
1651043140000|2022-04-27 07:05:40|584.19|581.79|584.62|582.22|584.62|582.22|583.98|581.58|0
1651043150000|2022-04-27 07:05:50|584.52|582.12|583.98|581.58|584.73|582.33|583.98|581.58|0
1651043160000|2022-04-27 07:06:00|584.19|581.79|584.84|582.44|584.84|582.44|584.19|581.79|0
1651043170000|2022-04-27 07:06:10|585.05|582.65|584.62|582.22|585.05|582.65|584.62|582.22|0
1651043180000|2022-04-27 07:06:20|584.84|582.44|585.05|582.65|585.05|582.65|584.84|582.44|0
1651043190000|2022-04-27 07:06:30|584.62|582.22|584.62|582.22|584.62|582.22|584.62|582.22|0
1651043200000|2022-04-27 07:06:40|584.41|582.01|584.41|582.01|584.62|582.22|584.3|581.9|0
1651043210000|2022-04-27 07:06:50|584.3|581.9|584.41|582.01|584.41|582.01|584.3|581.9|0
1651043220000|2022-04-27 07:07:00|584.19|581.79|586.13|583.73|586.13|583.73|584.19|581.79|0
1651043230000|2022-04-27 07:07:10|585.91|583.51|585.69|583.29|585.91|583.51|585.69|583.29|0
1651043240000|2022-04-27 07:07:20|586.02|583.62|586.12|583.72|586.34|583.94|586.02|583.62|0
1651043250000|2022-04-27 07:07:30|585.91|583.51|585.38|582.98|585.91|583.51|585.38|582.98|0
1651043260000|2022-04-27 07:07:40|585.26|582.86|584.41|582.01|585.26|582.86|584.41|582.01|0
1651043270000|2022-04-27 07:07:50|584.52|582.12|583.87|581.47|584.52|582.12|583.87|581.47|0
1651043280000|2022-04-27 07:08:00|583.33|580.93|582.8|580.4|583.33|580.93|582.8|580.4|0
1651043290000|2022-04-27 07:08:10|583.01|580.61|583.55|581.15|583.55|581.15|583.01|580.61|0
1651043300000|2022-04-27 07:08:20|583.12|580.72|582.04|579.64|583.12|580.72|582.04|579.64|0
1651043310000|2022-04-27 07:08:30|582.16|579.76|582.04|579.64|582.26|579.86|582.04|579.64|0
1651043320000|2022-04-27 07:08:40|581.83|579.43|581.61|579.21|581.83|579.43|581.51|579.11|0
1651043330000|2022-04-27 07:08:50|580.97|578.57|580.97|578.57|580.97|578.57|580.87|578.47|0
1651043340000|2022-04-27 07:09:00|580.65|578.25|580.54|578.14|580.97|578.57|580.44|578.04|0
1651043350000|2022-04-27 07:09:10|579.69|577.29|579.26|576.86|579.69|577.29|579.26|576.86|0
1651043360000|2022-04-27 07:09:20|579.47|577.07|579.69|577.29|579.69|577.29|579.37|576.97|0
1651043370000|2022-04-27 07:09:30|579.47|577.07|579.58|577.18|579.58|577.18|579.26|576.86|0
1651043380000|2022-04-27 07:09:40|580.11|577.71|580.54|578.14|580.54|578.14|580.11|577.71|0
1651043390000|2022-04-27 07:09:50|580.97|578.57|580.65|578.25|581.19|578.79|580.65|578.25|0
1651043400000|2022-04-27 07:10:00|581.19|578.79|582.9|580.5|582.9|580.5|581.19|578.79|0
1651043410000|2022-04-27 07:10:10|583.01|580.61|583.12|580.72|583.12|580.72|582.69|580.29|0
1651043420000|2022-04-27 07:10:20|583.55|581.15|584.19|581.79|584.19|581.79|583.12|580.72|0
1651043430000|2022-04-27 07:10:30|584.4|582|584.09|581.69|584.62|582.22|584.09|581.69|0
1651043440000|2022-04-27 07:10:40|584.19|581.79|584.3|581.9|584.41|582.01|584.09|581.69|0
1651043450000|2022-04-27 07:10:50|584.19|581.79|583.65|581.25|584.19|581.79|583.65|581.25|0
1651043460000|2022-04-27 07:11:00|583.44|581.04|583.44|581.04|583.65|581.25|583.23|580.83|0
1651043470000|2022-04-27 07:11:10|583.55|581.15|583.44|581.04|583.65|581.25|583.44|581.04|0
1651043480000|2022-04-27 07:11:20|583.34|580.94|582.58|580.18|583.34|580.94|582.58|580.18|0
1651043490000|2022-04-27 07:11:30|582.15|579.75|582.58|580.18|582.58|580.18|582.15|579.75|0
1651043500000|2022-04-27 07:11:40|582.8|580.4|583.12|580.72|583.12|580.72|582.8|580.4|0
1651043510000|2022-04-27 07:11:50|582.69|580.29|582.69|580.29|582.69|580.29|582.48|580.08|0
1651043520000|2022-04-27 07:12:00|582.58|580.18|583.22|580.82|583.22|580.82|582.58|580.18|0
1651043530000|2022-04-27 07:12:10|583.87|581.47|583.65|581.25|584.19|581.79|583.65|581.25|0
1651043540000|2022-04-27 07:12:20|583.77|581.37|583.22|580.82|583.77|581.37|583.22|580.82|0
1651043550000|2022-04-27 07:12:30|583.12|580.72|582.8|580.4|583.22|580.82|582.8|580.4|0
1651043560000|2022-04-27 07:12:40|582.69|580.29|582.8|580.4|583.22|580.82|582.69|580.29|0
1651043570000|2022-04-27 07:12:50|582.58|580.18|581.08|578.68|582.58|580.18|581.08|578.68|0
1651043580000|2022-04-27 07:13:00|580.65|578.25|580.65|578.25|581.08|578.68|580.65|578.25|0
1651043590000|2022-04-27 07:13:10|580.87|578.47|581.51|579.11|581.51|579.11|580.87|578.47|0
1651043600000|2022-04-27 07:13:20|581.72|579.32|582.37|579.97|582.37|579.97|581.72|579.32|0
1651043610000|2022-04-27 07:13:30|583.22|580.82|584.3|581.9|584.3|581.9|583.22|580.82|0
1651043620000|2022-04-27 07:13:40|583.65|581.25|583.98|581.58|583.98|581.58|583.44|581.04|0
1651043630000|2022-04-27 07:13:50|584.08|581.68|584.73|582.33|584.73|582.33|584.08|581.68|0
1651043640000|2022-04-27 07:14:00|585.37|582.97|586.23|583.83|586.23|583.83|585.37|582.97|0
1651043650000|2022-04-27 07:14:10|585.58|583.18|586.01|583.61|586.01|583.61|585.27|582.87|0
1651043660000|2022-04-27 07:14:20|586.23|583.83|586.01|583.61|586.34|583.94|586.01|583.61|0
1651043670000|2022-04-27 07:14:30|586.34|583.94|586.23|583.83|586.66|584.26|586.23|583.83|0
1651043680000|2022-04-27 07:14:40|586.01|583.61|586.44|584.04|586.44|584.04|585.8|583.4|0
1651043690000|2022-04-27 07:14:50|586.01|583.61|586.44|584.04|586.44|584.04|586.01|583.61|0
1651043700000|2022-04-27 07:15:00|586.87|584.47|587.3|584.9|587.42|585.02|586.87|584.47|0
1651043710000|2022-04-27 07:15:10|586.77|584.37|585.7|583.3|586.77|584.37|585.7|583.3|0
1651043720000|2022-04-27 07:15:20|585.8|583.4|585.91|583.51|586.01|583.61|585.8|583.4|0
1651043730000|2022-04-27 07:15:30|586.23|583.83|585.8|583.4|586.23|583.83|585.8|583.4|0
1651043740000|2022-04-27 07:15:40|586.34|583.94|586.23|583.83|586.44|584.04|586.13|583.73|0
1651043750000|2022-04-27 07:15:50|586.34|583.94|586.56|584.16|586.56|584.16|586.23|583.83|0
1651043760000|2022-04-27 07:16:00|586.87|584.47|587.3|584.9|587.3|584.9|586.87|584.47|0
1651043770000|2022-04-27 07:16:10|587.95|585.55|587.95|585.55|587.95|585.55|587.73|585.33|0
1651043780000|2022-04-27 07:16:20|588.38|585.98|588.81|586.41|588.81|586.41|588.38|585.98|0
1651043790000|2022-04-27 07:16:30|588.59|586.19|587.63|585.23|588.59|586.19|587.63|585.23|0
1651043800000|2022-04-27 07:16:40|587.3|584.9|586.56|584.16|587.3|584.9|586.56|584.16|0
1651043810000|2022-04-27 07:16:50|586.44|584.04|586.56|584.16|586.56|584.16|586.23|583.83|0
1651043820000|2022-04-27 07:17:00|586.87|584.47|587.95|585.55|588.16|585.76|586.87|584.47|0
1651043830000|2022-04-27 07:17:10|588.16|585.76|588.06|585.66|588.38|585.98|588.06|585.66|0
1651043840000|2022-04-27 07:17:20|587.63|585.23|587.95|585.55|587.95|585.55|587.52|585.12|0
1651043850000|2022-04-27 07:17:30|588.38|585.98|588.38|585.98|588.59|586.19|587.95|585.55|0
1651043860000|2022-04-27 07:17:40|587.84|585.44|587.95|585.55|587.95|585.55|587.63|585.23|0
1651043870000|2022-04-27 07:17:50|588.38|585.98|587.73|585.33|588.49|586.09|587.73|585.33|0
1651043880000|2022-04-27 07:18:00|587.95|585.55|587.63|585.23|587.95|585.55|587.63|585.23|0
1651043890000|2022-04-27 07:18:10|587.41|585.01|586.87|584.47|587.41|585.01|586.66|584.26|0
1651043900000|2022-04-27 07:18:20|586.66|584.26|586.23|583.83|586.66|584.26|586.23|583.83|0
1651043910000|2022-04-27 07:18:30|586.55|584.15|585.58|583.18|586.55|584.15|585.58|583.18|0
1651043920000|2022-04-27 07:18:40|585.37|582.97|585.7|583.3|585.8|583.4|585.37|582.97|0
1651043930000|2022-04-27 07:18:50|585.8|583.4|586.12|583.72|586.23|583.83|585.8|583.4|0
1651043940000|2022-04-27 07:19:00|586.23|583.83|584.94|582.54|586.34|583.94|584.94|582.54|0
1651043950000|2022-04-27 07:19:10|585.48|583.08|585.7|583.3|586.23|583.83|585.48|583.08|0
1651043960000|2022-04-27 07:19:20|585.58|583.18|585.37|582.97|585.7|583.3|585.37|582.97|0
1651043970000|2022-04-27 07:19:30|585.48|583.08|588.81|586.41|588.81|586.41|585.48|583.08|0
1651043980000|2022-04-27 07:19:40|589.88|587.48|589.57|587.17|589.88|587.48|589.57|587.17|0
1651043990000|2022-04-27 07:19:50|588.38|585.98|588.38|585.98|588.38|585.98|587.95|585.55|0
1651044000000|2022-04-27 07:20:00|588.81|586.41|588.7|586.3|589.14|586.74|588.7|586.3|0
1651044010000|2022-04-27 07:20:10|589.02|586.62|589.24|586.84|589.45|587.05|589.02|586.62|0
1651044020000|2022-04-27 07:20:20|589.45|587.05|589.88|587.48|589.88|587.48|589.45|587.05|0
1651044030000|2022-04-27 07:20:30|589.67|587.27|589.67|587.27|589.67|587.27|589.67|587.27|0
1651044040000|2022-04-27 07:20:40|590.43|588.03|591.07|588.67|591.07|588.67|590.43|588.03|0
1651044050000|2022-04-27 07:20:50|591.82|589.42|593.33|590.93|593.33|590.93|591.82|589.42|0
1651044060000|2022-04-27 07:21:00|593.66|591.26|592.15|589.75|593.66|591.26|592.15|589.75|0
1651044070000|2022-04-27 07:21:10|592.26|589.86|593.59|591.19|593.59|591.19|592.26|589.86|0
1651044080000|2022-04-27 07:21:20|593.69|591.29|592.63|590.23|593.69|591.29|592.53|590.13|0
1651044090000|2022-04-27 07:21:30|592.09|589.69|592.74|590.34|592.84|590.44|592.09|589.69|0
1651044100000|2022-04-27 07:21:40|593.06|590.66|591.77|589.37|593.06|590.66|591.77|589.37|0
1651044110000|2022-04-27 07:21:50|592.2|589.8|593.17|590.77|593.17|590.77|592.2|589.8|0
1651044120000|2022-04-27 07:22:00|593.28|590.88|595.87|593.47|595.87|593.47|593.28|590.88|0
1651044130000|2022-04-27 07:22:10|595.22|592.82|596.3|593.9|596.3|593.9|595.22|592.82|0
1651044140000|2022-04-27 07:22:20|595.65|593.25|596.52|594.12|596.52|594.12|595.65|593.25|0
1651044150000|2022-04-27 07:22:30|596.3|593.9|595.65|593.25|596.3|593.9|595.65|593.25|0
1651044160000|2022-04-27 07:22:40|595.87|593.47|595.77|593.37|595.87|593.47|595.65|593.25|0
1651044170000|2022-04-27 07:22:50|595.87|593.47|596.95|594.55|596.95|594.55|595.87|593.47|0
1651044180000|2022-04-27 07:23:00|597.06|594.66|597.38|594.98|597.6|595.2|597.06|594.66|0
1651044190000|2022-04-27 07:23:10|597.17|594.77|596.44|594.04|597.17|594.77|596.44|594.04|0
1651044200000|2022-04-27 07:23:20|596.22|593.82|595.36|592.96|596.65|594.25|595.36|592.96|0
1651044210000|2022-04-27 07:23:30|595.14|592.74|596.44|594.04|596.44|594.04|595.14|592.74|0
1651044220000|2022-04-27 07:23:40|596.33|593.93|596.22|593.82|596.65|594.25|596.22|593.82|0
1651044230000|2022-04-27 07:23:50|595.9|593.5|596.98|594.58|596.98|594.58|595.9|593.5|0
1651044240000|2022-04-27 07:24:00|596.77|594.37|596.87|594.47|597.09|594.69|596.77|594.37|0
1651044250000|2022-04-27 07:24:10|597.09|594.69|596.65|594.25|597.09|594.69|596.65|594.25|0
1651044260000|2022-04-27 07:24:20|596.44|594.04|595.69|593.29|596.44|594.04|595.69|593.29|0
1651044270000|2022-04-27 07:24:30|595.58|593.18|595.36|592.96|595.58|593.18|595.36|592.96|0
1651044280000|2022-04-27 07:24:40|595.79|593.39|596.87|594.47|596.87|594.47|595.57|593.17|0
1651044290000|2022-04-27 07:24:50|597.3|594.9|597.95|595.55|598.38|595.98|597.3|594.9|0
1651044300000|2022-04-27 07:25:00|598.6|596.2|598.81|596.41|599.25|596.85|598.6|596.2|0
1651044310000|2022-04-27 07:25:10|598.38|595.98|598.81|596.41|598.93|596.53|598.38|595.98|0
1651044320000|2022-04-27 07:25:20|597.95|595.55|598.71|596.31|598.71|596.31|597.85|595.45|0
1651044330000|2022-04-27 07:25:30|598.81|596.41|600.98|598.58|600.98|598.58|598.81|596.41|0
1651044340000|2022-04-27 07:25:40|600.54|598.14|601.09|598.69|601.09|598.69|600.54|598.14|0
1651044350000|2022-04-27 07:25:50|602.28|599.88|602.49|600.09|602.71|600.31|602.28|599.88|0
1651044360000|2022-04-27 07:26:00|602.28|599.88|602.06|599.66|602.71|600.31|602.06|599.66|0
1651044370000|2022-04-27 07:26:10|601.96|599.56|602.17|599.77|602.17|599.77|601.63|599.23|0
1651044380000|2022-04-27 07:26:20|602.61|600.21|602.49|600.09|603.14|600.74|602.28|599.88|0
1651044390000|2022-04-27 07:26:30|602.93|600.53|603.58|601.18|603.58|601.18|602.71|600.31|0
1651044400000|2022-04-27 07:26:40|603.36|600.96|603.58|601.18|603.58|601.18|603.36|600.96|0
1651044410000|2022-04-27 07:26:50|603.04|600.64|603.58|601.18|603.58|601.18|603.04|600.64|0
1651044420000|2022-04-27 07:27:00|602.93|600.53|602.71|600.31|602.93|600.53|602.06|599.66|0
1651044430000|2022-04-27 07:27:10|603.58|601.18|603.58|601.18|603.79|601.39|603.58|601.18|0
1651044440000|2022-04-27 07:27:20|603.47|601.07|602.93|600.53|603.79|601.39|602.93|600.53|0
1651044450000|2022-04-27 07:27:30|603.58|601.18|603.36|600.96|603.58|601.18|603.26|600.86|0
1651044460000|2022-04-27 07:27:40|603.14|600.74|603.26|600.86|603.26|600.86|602.82|600.42|0
1651044470000|2022-04-27 07:27:50|603.36|600.96|603.47|601.07|603.47|601.07|603.14|600.74|0
1651044480000|2022-04-27 07:28:00|603.79|601.39|604.88|602.48|604.88|602.48|603.79|601.39|0
1651044490000|2022-04-27 07:28:10|605.1|602.7|605.53|603.13|605.53|603.13|605.1|602.7|0
1651044500000|2022-04-27 07:28:20|605.96|603.56|606.51|604.11|606.62|604.22|605.96|603.56|0
1651044510000|2022-04-27 07:28:30|606.83|604.43|605.43|603.03|606.83|604.43|605.43|603.03|0
1651044520000|2022-04-27 07:28:40|605.31|602.91|606.4|604|606.4|604|605.31|602.91|0
1651044530000|2022-04-27 07:28:50|605.31|602.91|605.75|603.35|605.75|603.35|605.31|602.91|0
1651044540000|2022-04-27 07:29:00|606.18|603.78|606.51|604.11|606.51|604.11|606.18|603.78|0
1651044550000|2022-04-27 07:29:10|606.73|604.33|607.92|605.52|607.92|605.52|606.4|604|0
1651044560000|2022-04-27 07:29:20|608.35|605.95|608.03|605.63|608.35|605.95|608.03|605.63|0
1651044570000|2022-04-27 07:29:30|607.92|605.52|608.35|605.95|608.35|605.95|607.92|605.52|0
1651044580000|2022-04-27 07:29:40|608.79|606.39|607.38|604.98|608.79|606.39|607.38|604.98|0
1651044590000|2022-04-27 07:29:50|607.05|604.65|607.92|605.52|607.92|605.52|606.83|604.43|0
1651044600000|2022-04-27 07:30:00|609.01|606.61|609.44|607.04|610.09|607.69|609.01|606.61|0
1651044610000|2022-04-27 07:30:10|608.25|605.85|609.22|606.82|609.22|606.82|608.25|605.85|0
1651044620000|2022-04-27 07:30:20|608.57|606.17|608.9|606.5|608.9|606.5|608.14|605.74|0
1651044630000|2022-04-27 07:30:30|608.57|606.17|606.61|604.21|608.57|606.17|606.61|604.21|0
1651044640000|2022-04-27 07:30:40|606.4|604|605.64|603.24|606.4|604|605.64|603.24|0
1651044650000|2022-04-27 07:30:50|605.53|603.13|605.64|603.24|605.64|603.24|605.42|603.02|0
1651044660000|2022-04-27 07:31:00|606.51|604.11|607.48|605.08|607.48|605.08|606.51|604.11|0
1651044670000|2022-04-27 07:31:10|608.25|605.85|607.92|605.52|608.35|605.95|607.92|605.52|0
1651044680000|2022-04-27 07:31:20|607.16|604.76|607.38|604.98|607.38|604.98|606.73|604.33|0
1651044690000|2022-04-27 07:31:30|607.48|605.08|607.7|605.3|607.7|605.3|607.16|604.76|0
1651044700000|2022-04-27 07:31:40|608.03|605.63|607.6|605.2|608.25|605.85|607.6|605.2|0
1651044710000|2022-04-27 07:31:50|607.16|604.76|607.05|604.65|607.27|604.87|607.05|604.65|0
1651044720000|2022-04-27 07:32:00|607.38|604.98|606.83|604.43|607.81|605.41|606.83|604.43|0
1651044730000|2022-04-27 07:32:10|606.61|604.21|605.42|603.02|606.61|604.21|605.31|602.91|0
1651044740000|2022-04-27 07:32:20|605.53|603.13|605.09|602.69|605.53|603.13|605.09|602.69|0
1651044750000|2022-04-27 07:32:30|605.31|602.91|606.18|603.78|606.18|603.78|605.31|602.91|0
1651044760000|2022-04-27 07:32:40|605.96|603.56|605.72|603.32|605.96|603.56|604.73|602.33|0
1651044770000|2022-04-27 07:32:50|605.94|603.54|606.27|603.87|606.27|603.87|605.72|603.32|0
1651044780000|2022-04-27 07:33:00|605.94|603.54|605.19|602.79|605.94|603.54|605.19|602.79|0
1651044790000|2022-04-27 07:33:10|605.51|603.11|606.27|603.87|606.27|603.87|605.51|603.11|0
1651044800000|2022-04-27 07:33:20|605.94|603.54|606.37|603.97|606.59|604.19|605.94|603.54|0
1651044810000|2022-04-27 07:33:30|606.16|603.76|606.05|603.65|606.27|603.87|606.05|603.65|0
1651044820000|2022-04-27 07:33:40|605.94|603.54|607.03|604.63|607.03|604.63|605.94|603.54|0
1651044830000|2022-04-27 07:33:50|606.37|603.97|605.84|603.44|606.81|604.41|605.84|603.44|0
1651044840000|2022-04-27 07:34:00|605.72|603.32|606.37|603.97|606.37|603.97|605.72|603.32|0
1651044850000|2022-04-27 07:34:10|606.16|603.76|604.86|602.46|606.16|603.76|604.86|602.46|0
1651044860000|2022-04-27 07:34:20|605.07|602.67|604.2|601.8|605.4|603|604.2|601.8|0
1651044870000|2022-04-27 07:34:30|603.99|601.59|604.86|602.46|604.86|602.46|603.88|601.48|0
1651044880000|2022-04-27 07:34:40|604.64|602.24|604.75|602.35|604.75|602.35|604.64|602.24|0
1651044890000|2022-04-27 07:34:50|604.42|602.02|603.77|601.37|604.42|602.02|603.77|601.37|0
1651044900000|2022-04-27 07:35:00|603.55|601.15|602.47|600.07|603.55|601.15|602.47|600.07|0
1651044910000|2022-04-27 07:35:10|602.69|600.29|602.47|600.07|602.9|600.5|602.47|600.07|0
1651044920000|2022-04-27 07:35:20|602.58|600.18|602.69|600.29|602.9|600.5|602.47|600.07|0
1651044930000|2022-04-27 07:35:30|602.58|600.18|603.12|600.72|603.12|600.72|602.25|599.85|0
1651044940000|2022-04-27 07:35:40|603.99|601.59|603.77|601.37|603.99|601.59|603.67|601.27|0
1651044950000|2022-04-27 07:35:50|603.45|601.05|603.12|600.72|603.45|601.05|603.12|600.72|0
1651044960000|2022-04-27 07:36:00|603.45|601.05|601.82|599.42|603.45|601.05|601.82|599.42|0
1651044970000|2022-04-27 07:36:10|602.69|600.29|602.69|600.29|602.69|600.29|602.47|600.07|0
1651044980000|2022-04-27 07:36:20|602.8|600.4|601.61|599.21|602.8|600.4|601.61|599.21|0
1651044990000|2022-04-27 07:36:30|602.04|599.64|601.82|599.42|602.04|599.64|601.82|599.42|0
1651045000000|2022-04-27 07:36:40|602.04|599.64|602.04|599.64|602.04|599.64|601.72|599.32|0
1651045010000|2022-04-27 07:36:50|602.58|600.18|602.47|600.07|602.58|600.18|602.37|599.97|0
1651045020000|2022-04-27 07:37:00|602.58|600.18|602.9|600.5|602.9|600.5|602.47|600.07|0
1651045030000|2022-04-27 07:37:10|602.47|600.07|602.9|600.5|602.9|600.5|602.47|600.07|0
1651045040000|2022-04-27 07:37:20|603.02|600.62|602.37|599.97|603.02|600.62|602.37|599.97|0
1651045050000|2022-04-27 07:37:30|602.15|599.75|602.15|599.75|602.25|599.85|601.82|599.42|0
1651045060000|2022-04-27 07:37:40|601.82|599.42|601.39|598.99|601.82|599.42|601.39|598.99|0
1651045070000|2022-04-27 07:37:50|601.28|598.88|600.96|598.56|601.28|598.88|600.96|598.56|0
1651045080000|2022-04-27 07:38:00|600.85|598.45|600.52|598.12|600.85|598.45|600.52|598.12|0
1651045090000|2022-04-27 07:38:10|600.31|597.91|599.66|597.26|600.31|597.91|599.66|597.26|0
1651045100000|2022-04-27 07:38:20|600.09|597.69|600.31|597.91|600.52|598.12|600.09|597.69|0
1651045110000|2022-04-27 07:38:30|600.52|598.12|600.2|597.8|600.52|598.12|600.2|597.8|0
1651045120000|2022-04-27 07:38:40|599.87|597.47|599.01|596.61|599.87|597.47|599.01|596.61|0
1651045130000|2022-04-27 07:38:50|598.36|595.96|598.36|595.96|598.36|595.96|598.15|595.75|0
1651045140000|2022-04-27 07:39:00|598.15|595.75|596.85|594.45|598.15|595.75|596.64|594.24|0
1651045150000|2022-04-27 07:39:10|596.42|594.02|596.2|593.8|596.42|594.02|596.2|593.8|0
1651045160000|2022-04-27 07:39:20|595.77|593.37|596.2|593.8|596.42|594.02|595.77|593.37|0
1651045170000|2022-04-27 07:39:30|595.77|593.37|595.45|593.05|595.99|593.59|595.24|592.84|0
1651045180000|2022-04-27 07:39:40|595.77|593.37|595.13|592.73|595.77|593.37|595.13|592.73|0
1651045190000|2022-04-27 07:39:50|595.34|592.94|595.34|592.94|595.56|593.16|595.34|592.94|0
1651045200000|2022-04-27 07:40:00|595.24|592.84|594.48|592.08|595.24|592.84|594.48|592.08|0
1651045210000|2022-04-27 07:40:10|594.26|591.86|593.73|591.33|594.26|591.86|593.73|591.33|0
1651045220000|2022-04-27 07:40:20|593.62|591.22|594.05|591.65|594.05|591.65|593.62|591.22|0
1651045230000|2022-04-27 07:40:30|594.26|591.86|594.91|592.51|594.91|592.51|594.26|591.86|0
1651045240000|2022-04-27 07:40:40|595.02|592.62|594.48|592.08|595.02|592.62|594.38|591.98|0
1651045250000|2022-04-27 07:40:50|594.26|591.86|593.62|591.22|594.26|591.86|593.62|591.22|0
1651045260000|2022-04-27 07:41:00|592.54|590.14|593.4|591|593.4|591|592.44|590.04|0
1651045270000|2022-04-27 07:41:10|593.3|590.9|592.76|590.36|593.3|590.9|592.76|590.36|0
1651045280000|2022-04-27 07:41:20|592.65|590.25|592.97|590.57|592.97|590.57|592.65|590.25|0
1651045300000|2022-04-27 07:41:40|593.08|590.68|592.76|590.36|593.08|590.68|592.76|590.36|0
1651045310000|2022-04-27 07:41:50|592.65|590.25|593.3|590.9|593.3|590.9|592.54|590.14|0
1651045320000|2022-04-27 07:42:00|593.4|591|594.05|591.65|594.05|591.65|593.4|591|0
1651045330000|2022-04-27 07:42:10|594.48|592.08|594.16|591.76|594.48|592.08|594.16|591.76|0
1651045340000|2022-04-27 07:42:20|593.04|590.64|592.18|589.78|593.04|590.64|592.18|589.78|0
1651045350000|2022-04-27 07:42:30|591.96|589.56|592.72|590.32|592.72|590.32|591.96|589.56|0
1651045360000|2022-04-27 07:42:40|592.61|590.21|591.96|589.56|592.61|590.21|591.96|589.56|0
1651045370000|2022-04-27 07:42:50|591.64|589.24|590.45|588.05|591.64|589.24|590.45|588.05|0
1651045380000|2022-04-27 07:43:00|590.88|588.48|591.53|589.13|591.53|589.13|590.88|588.48|0
1651045390000|2022-04-27 07:43:10|591.32|588.92|590.88|588.48|591.32|588.92|590.88|588.48|0
1651045400000|2022-04-27 07:43:20|590.35|587.95|590.67|588.27|590.67|588.27|590.24|587.84|0
1651045410000|2022-04-27 07:43:30|590.45|588.05|590.14|587.74|590.45|588.05|590.14|587.74|0
1651045420000|2022-04-27 07:43:40|590.24|587.84|591.21|588.81|591.21|588.81|590.24|587.84|0
1651045430000|2022-04-27 07:43:50|591.75|589.35|591.53|589.13|591.75|589.35|591.53|589.13|0
1651045440000|2022-04-27 07:44:00|591.32|588.92|591.64|589.24|591.96|589.56|591.32|588.92|0
1651045450000|2022-04-27 07:44:10|591.86|589.46|590.45|588.05|591.86|589.46|590.45|588.05|0
1651045460000|2022-04-27 07:44:20|590.24|587.84|589.7|587.3|590.45|588.05|589.7|587.3|0
1651045470000|2022-04-27 07:44:30|589.81|587.41|589.49|587.09|590.14|587.74|589.49|587.09|0
1651045480000|2022-04-27 07:44:40|589.7|587.3|589.7|587.3|589.7|587.3|589.7|587.3|0
1651045490000|2022-04-27 07:44:50|590.14|587.74|590.88|588.48|590.88|588.48|590.14|587.74|0
1651045500000|2022-04-27 07:45:00|590.45|588.05|590.24|587.84|590.45|588.05|590.24|587.84|0
1651045510000|2022-04-27 07:45:10|589.7|587.3|589.59|587.19|589.7|587.3|589.49|587.09|0
1651045520000|2022-04-27 07:45:20|590.67|588.27|591.33|588.93|591.84|589.44|590.67|588.27|0
1651045530000|2022-04-27 07:45:30|591.11|588.71|591.33|588.93|591.33|588.93|591.11|588.71|0
1651045540000|2022-04-27 07:45:40|592.02|589.62|592.34|589.94|592.34|589.94|592.02|589.62|0
1651045550000|2022-04-27 07:45:50|592.66|590.26|592.34|589.94|592.98|590.58|592.34|589.94|0
1651045560000|2022-04-27 07:46:00|591.69|589.29|591.48|589.08|591.91|589.51|591.48|589.08|0
1651045570000|2022-04-27 07:46:10|591.59|589.19|590.83|588.43|591.59|589.19|590.83|588.43|0
1651045580000|2022-04-27 07:46:20|591.05|588.65|589.97|587.57|591.05|588.65|589.97|587.57|0
1651045590000|2022-04-27 07:46:30|589.76|587.36|589.01|586.61|589.76|587.36|589.01|586.61|0
1651045600000|2022-04-27 07:46:40|587.82|585.42|587.39|584.99|587.82|585.42|587.39|584.99|0
1651045610000|2022-04-27 07:46:50|585.89|583.49|585.89|583.49|586.32|583.92|585.89|583.49|0
1651045620000|2022-04-27 07:47:00|585.68|583.28|585.68|583.28|585.89|583.49|585.46|583.06|0
1651045630000|2022-04-27 07:47:10|586|583.6|585.46|583.06|586|583.6|585.46|583.06|0
1651045640000|2022-04-27 07:47:20|585.68|583.28|586|583.6|586|583.6|585.68|583.28|0
1651045650000|2022-04-27 07:47:30|585.46|583.06|585.79|583.39|586.11|583.71|585.46|583.06|0
1651045660000|2022-04-27 07:47:40|586.11|583.71|585.57|583.17|586.11|583.71|585.57|583.17|0
1651045670000|2022-04-27 07:47:50|585.68|583.28|586.11|583.71|586.11|583.71|585.46|583.06|0
1651045680000|2022-04-27 07:48:00|585.89|583.49|586.53|584.13|586.53|584.13|585.68|583.28|0
1651045690000|2022-04-27 07:48:10|586.75|584.35|586.32|583.92|586.75|584.35|586.32|583.92|0
1651045700000|2022-04-27 07:48:20|586|583.6|586.32|583.92|586.53|584.13|586|583.6|0
1651045710000|2022-04-27 07:48:30|585.46|583.06|583.75|581.35|585.46|583.06|583.75|581.35|0
1651045720000|2022-04-27 07:48:40|583.53|581.13|583.96|581.56|583.96|581.56|583.53|581.13|0
1651045730000|2022-04-27 07:48:50|584.6|582.2|584.6|582.2|584.6|582.2|584.39|581.99|0
1651045740000|2022-04-27 07:49:00|584.39|581.99|585.25|582.85|585.25|582.85|584.39|581.99|0
1651045750000|2022-04-27 07:49:10|585.89|583.49|585.68|583.28|585.89|583.49|585.25|582.85|0
1651045760000|2022-04-27 07:49:20|586|583.6|586|583.6|586|583.6|585.89|583.49|0
1651045770000|2022-04-27 07:49:30|586.32|583.92|586.53|584.13|586.75|584.35|586.32|583.92|0
1651045780000|2022-04-27 07:49:40|586.22|583.82|585.46|583.06|586.22|583.82|585.46|583.06|0
1651045790000|2022-04-27 07:49:50|585.89|583.49|586.32|583.92|586.32|583.92|585.89|583.49|0
1651045800000|2022-04-27 07:50:00|586.22|583.82|585.25|582.85|586.22|583.82|585.25|582.85|0
1651045810000|2022-04-27 07:50:10|584.72|582.32|584.72|582.32|585.03|582.63|584.72|582.32|0
1651045820000|2022-04-27 07:50:20|585.25|582.85|585.36|582.96|585.36|582.96|584.72|582.32|0
1651045830000|2022-04-27 07:50:30|585.57|583.17|584.82|582.42|585.57|583.17|584.82|582.42|0
1651045840000|2022-04-27 07:50:40|584.6|582.2|584.18|581.78|584.6|582.2|584.18|581.78|0
1651045850000|2022-04-27 07:50:50|584.39|581.99|584.29|581.89|584.39|581.99|584.18|581.78|0
1651045860000|2022-04-27 07:51:00|583.53|581.13|583.11|580.71|583.75|581.35|583.11|580.71|0
1651045870000|2022-04-27 07:51:10|583.32|580.92|583.53|581.13|583.75|581.35|583.32|580.92|0
1651045880000|2022-04-27 07:51:20|582.7|580.3|582.14|579.74|583.12|580.72|582.14|579.74|0
1651045890000|2022-04-27 07:51:30|582.36|579.96|582.47|580.07|582.47|580.07|582.14|579.74|0
1651045900000|2022-04-27 07:51:40|582.36|579.96|581.29|578.89|582.36|579.96|581.29|578.89|0
1651045910000|2022-04-27 07:51:50|581.07|578.67|581.18|578.78|581.5|579.1|581.07|578.67|0
1651045920000|2022-04-27 07:52:00|581.07|578.67|581.83|579.43|581.83|579.43|581.07|578.67|0
1651045930000|2022-04-27 07:52:10|581.93|579.53|582.04|579.64|582.79|580.39|581.93|579.53|0
1651045940000|2022-04-27 07:52:20|582.14|579.74|582.79|580.39|582.79|580.39|582.14|579.74|0
1651045950000|2022-04-27 07:52:30|582.47|580.07|582.36|579.96|582.47|580.07|582.36|579.96|0
1651045960000|2022-04-27 07:52:40|582.68|580.28|582.57|580.17|583.21|580.81|582.57|580.17|0
1651045970000|2022-04-27 07:52:50|582.47|580.07|581.93|579.53|582.47|580.07|581.93|579.53|0
1651045980000|2022-04-27 07:53:00|582.47|580.07|580.33|577.93|582.47|580.07|580.33|577.93|0
1651045990000|2022-04-27 07:53:10|580.22|577.82|579.57|577.17|580.43|578.03|579.57|577.17|0
1651046000000|2022-04-27 07:53:20|579.9|577.5|579.04|576.64|579.9|577.5|578.72|576.32|0
1651046010000|2022-04-27 07:53:30|579.36|576.96|579.57|577.17|579.57|577.17|578.93|576.53|0
1651046020000|2022-04-27 07:53:40|579.47|577.07|579.79|577.39|580.11|577.71|579.47|577.07|0
1651046030000|2022-04-27 07:53:50|580.22|577.82|581.4|579|581.4|579|580.22|577.82|0
1651046040000|2022-04-27 07:54:00|581.29|578.89|581.07|578.67|581.29|578.89|580.97|578.57|0
1651046050000|2022-04-27 07:54:10|580.43|578.03|580|577.6|580.86|578.46|580|577.6|0
1651046060000|2022-04-27 07:54:20|580.22|577.82|580|577.6|580.22|577.82|580|577.6|0
1651046070000|2022-04-27 07:54:30|579.68|577.28|579.57|577.17|579.79|577.39|579.57|577.17|0
1651046080000|2022-04-27 07:54:40|579.68|577.28|578.5|576.1|579.68|577.28|578.5|576.1|0
1651046090000|2022-04-27 07:54:50|578.29|575.89|577.76|575.36|578.29|575.89|577.76|575.36|0
1651046100000|2022-04-27 07:55:00|577.22|574.82|577.12|574.72|577.44|575.04|577.12|574.72|0
1651046110000|2022-04-27 07:55:10|577.22|574.82|578.29|575.89|578.29|575.89|577.01|574.61|0
1651046120000|2022-04-27 07:55:20|578.5|576.1|577.65|575.25|578.5|576.1|577.55|575.15|0
1651046130000|2022-04-27 07:55:30|577.22|574.82|577.65|575.25|577.65|575.25|577.22|574.82|0
1651046140000|2022-04-27 07:55:40|577.33|574.93|577.44|575.04|577.44|575.04|577.33|574.93|0
1651046150000|2022-04-27 07:55:50|577.65|575.25|577.22|574.82|577.65|575.25|577.22|574.82|0
1651046160000|2022-04-27 07:56:00|577.01|574.61|576.05|573.65|577.01|574.61|575.94|573.54|0
1651046170000|2022-04-27 07:56:10|576.15|573.75|573.38|570.98|576.15|573.75|573.38|570.98|0
1651046180000|2022-04-27 07:56:20|573.07|570.67|574.02|571.62|574.02|571.62|573.07|570.67|0
1651046190000|2022-04-27 07:56:30|572.96|570.56|572.43|570.03|572.96|570.56|572.43|570.03|0
1651046200000|2022-04-27 07:56:40|572.32|569.92|571.68|569.28|572.32|569.92|571.47|569.07|0
1651046210000|2022-04-27 07:56:50|571.47|569.07|572.11|569.71|572.32|569.92|571.25|568.85|0
1651046220000|2022-04-27 07:57:00|572.32|569.92|572.53|570.13|572.74|570.34|572.32|569.92|0
1651046230000|2022-04-27 07:57:10|572.1|569.7|572.43|570.03|572.43|570.03|571.89|569.49|0
1651046240000|2022-04-27 07:57:20|572.53|570.13|571.89|569.49|573.38|570.98|571.89|569.49|0
1651046250000|2022-04-27 07:57:30|571.58|569.18|571.68|569.28|572.64|570.24|571.58|569.18|0
1651046260000|2022-04-27 07:57:40|571.47|569.07|571.25|568.85|571.68|569.28|571.25|568.85|0
1651046270000|2022-04-27 07:57:50|571.89|569.49|571.04|568.64|571.89|569.49|571.04|568.64|0
1651046280000|2022-04-27 07:58:00|571.47|569.07|572.64|570.24|572.64|570.24|571.47|569.07|0
1651046290000|2022-04-27 07:58:10|572.53|570.13|572.74|570.34|573.17|570.77|572.53|570.13|0
1651046300000|2022-04-27 07:58:20|572.1|569.7|573.17|570.77|573.17|570.77|572.1|569.7|0
1651046310000|2022-04-27 07:58:30|572.96|570.56|572.96|570.56|573.28|570.88|572.96|570.56|0
1651046320000|2022-04-27 07:58:40|573.17|570.77|573.07|570.67|573.28|570.88|572.74|570.34|0
1651046330000|2022-04-27 07:58:50|572.96|570.56|573.38|570.98|573.38|570.98|572.96|570.56|0
1651046340000|2022-04-27 07:59:00|573.59|571.19|573.38|570.98|573.71|571.31|573.38|570.98|0
1651046350000|2022-04-27 07:59:10|573.81|571.41|574.45|572.05|574.45|572.05|573.81|571.41|0
1651046360000|2022-04-27 07:59:20|573.92|571.52|573.59|571.19|574.23|571.83|573.59|571.19|0
1651046370000|2022-04-27 07:59:30|574.45|572.05|574.02|571.62|574.45|572.05|574.02|571.62|0
1651046380000|2022-04-27 07:59:40|574.23|571.83|573.81|571.41|574.23|571.83|573.81|571.41|0
1651046390000|2022-04-27 07:59:50|573.92|571.52|573.07|570.67|573.92|571.52|573.07|570.67|0
1651046400000|2022-04-27 08:00:00|572.74|570.34|571.68|569.28|572.74|570.34|571.47|569.07|0
1651046410000|2022-04-27 08:00:10|572.74|570.34|572.96|570.56|572.96|570.56|572.74|570.34|0
1651046420000|2022-04-27 08:00:20|572.74|570.34|574.23|571.83|574.23|571.83|572.74|570.34|0
1651046430000|2022-04-27 08:00:30|573.81|571.41|574.34|571.94|574.34|571.94|573.81|571.41|0
1651046440000|2022-04-27 08:00:40|575.09|572.69|574.66|572.26|575.09|572.69|574.66|572.26|0
1651046450000|2022-04-27 08:00:50|574.45|572.05|574.02|571.62|574.45|572.05|574.02|571.62|0
1651046460000|2022-04-27 08:01:00|573.17|570.77|573.81|571.41|574.02|571.62|573.17|570.77|0
1651046470000|2022-04-27 08:01:10|573.59|571.19|573.38|570.98|573.59|571.19|573.17|570.77|0
1651046480000|2022-04-27 08:01:20|572.74|570.34|574.87|572.47|574.87|572.47|572.74|570.34|0
1651046490000|2022-04-27 08:01:30|573.59|571.19|573.81|571.41|573.81|571.41|573.59|571.19|0
1651046500000|2022-04-27 08:01:40|573.17|570.77|573.38|570.98|573.81|571.41|573.17|570.77|0
1651046510000|2022-04-27 08:01:50|573.59|571.19|573.59|571.19|573.81|571.41|573.59|571.19|0
1651046520000|2022-04-27 08:02:00|573.81|571.41|573.81|571.41|574.13|571.73|573.81|571.41|0
1651046530000|2022-04-27 08:02:10|574.02|571.62|573.92|571.52|574.02|571.62|573.38|570.98|0
1651046540000|2022-04-27 08:02:20|574.34|571.94|573.49|571.09|574.34|571.94|573.49|571.09|0
1651046550000|2022-04-27 08:02:30|574.02|571.62|574.13|571.73|574.34|571.94|574.02|571.62|0
1651046560000|2022-04-27 08:02:40|574.66|572.26|574.02|571.62|574.87|572.47|574.02|571.62|0
1651046570000|2022-04-27 08:02:50|574.13|571.73|574.02|571.62|574.13|571.73|574.02|571.62|0
1651046580000|2022-04-27 08:03:00|574.23|571.83|574.66|572.26|574.87|572.47|574.23|571.83|0
1651046590000|2022-04-27 08:03:10|574.45|572.05|573.92|571.52|574.45|572.05|573.81|571.41|0
1651046600000|2022-04-27 08:03:20|574.02|571.62|574.02|571.62|574.23|571.83|574.02|571.62|0
1651046610000|2022-04-27 08:03:30|574.23|571.83|574.66|572.26|574.87|572.47|574.23|571.83|0
1651046620000|2022-04-27 08:03:40|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1651046630000|2022-04-27 08:03:50|575.3|572.9|575.94|573.54|575.94|573.54|575.3|572.9|0
1651046640000|2022-04-27 08:04:00|575.51|573.11|575.84|573.44|575.84|573.44|575.51|573.11|0
1651046650000|2022-04-27 08:04:10|576.15|573.75|576.58|574.18|576.79|574.39|576.15|573.75|0
1651046660000|2022-04-27 08:04:20|576.79|574.39|576.79|574.39|577.33|574.93|576.79|574.39|0
1651046670000|2022-04-27 08:04:30|576.15|573.75|575.2|572.8|576.15|573.75|575.2|572.8|0
1651046680000|2022-04-27 08:04:40|575.09|572.69|575.09|572.69|575.2|572.8|575.09|572.69|0
1651046690000|2022-04-27 08:04:50|575.51|573.11|575.73|573.33|575.94|573.54|575.3|572.9|0
1651046700000|2022-04-27 08:05:00|576.05|573.65|576.05|573.65|576.05|573.65|575.94|573.54|0
1651046710000|2022-04-27 08:05:10|575.94|573.54|576.58|574.18|576.79|574.39|575.84|573.44|0
1651046720000|2022-04-27 08:05:20|577.22|574.82|575.73|573.33|577.22|574.82|575.51|573.11|0
1651046730000|2022-04-27 08:05:30|575.51|573.11|575.51|573.11|575.94|573.54|575.51|573.11|0
1651046740000|2022-04-27 08:05:40|575.94|573.54|575.3|572.9|575.94|573.54|575.3|572.9|0
1651046750000|2022-04-27 08:05:50|575.51|573.11|575.51|573.11|575.73|573.33|575.51|573.11|0
1651046760000|2022-04-27 08:06:00|575.73|573.33|575.73|573.33|575.73|573.33|575.3|572.9|0
1651046770000|2022-04-27 08:06:10|575.51|573.11|575.73|573.33|575.73|573.33|575.51|573.11|0
1651046780000|2022-04-27 08:06:20|576.05|573.65|576.48|574.08|576.48|574.08|576.05|573.65|0
1651046790000|2022-04-27 08:06:30|576.15|573.75|575.72|573.32|576.15|573.75|575.72|573.32|0
1651046800000|2022-04-27 08:06:40|575.94|573.54|574.66|572.26|575.94|573.54|574.45|572.05|0
1651046810000|2022-04-27 08:06:50|575.08|572.68|575.51|573.11|575.51|573.11|575.08|572.68|0
1651046820000|2022-04-27 08:07:00|575.72|573.32|575.62|573.22|575.72|573.32|575.51|573.11|0
1651046830000|2022-04-27 08:07:10|575.2|572.8|575.3|572.9|575.3|572.9|575.08|572.68|0
1651046840000|2022-04-27 08:07:20|575.51|573.11|575.2|572.8|575.72|573.32|575.2|572.8|0
1651046850000|2022-04-27 08:07:30|575.72|573.32|576.26|573.86|576.36|573.96|575.72|573.32|0
1651046860000|2022-04-27 08:07:40|575.94|573.54|575.72|573.32|575.94|573.54|575.72|573.32|0
1651046870000|2022-04-27 08:07:50|575.84|573.44|575.51|573.11|575.84|573.44|575.51|573.11|0
1651046880000|2022-04-27 08:08:00|575.2|572.8|574.98|572.58|575.51|573.11|574.98|572.58|0
1651046890000|2022-04-27 08:08:10|575.08|572.68|576.05|573.65|576.05|573.65|574.87|572.47|0
1651046900000|2022-04-27 08:08:20|576.26|573.86|576.05|573.65|576.26|573.86|575.51|573.11|0
1651046910000|2022-04-27 08:08:30|576.15|573.75|576.15|573.75|576.15|573.75|575.94|573.54|0
1651046920000|2022-04-27 08:08:40|575.94|573.54|575.84|573.44|576.05|573.65|575.84|573.44|0
1651046930000|2022-04-27 08:08:50|575.94|573.54|575.94|573.54|576.15|573.75|575.94|573.54|0
1651046940000|2022-04-27 08:09:00|575.72|573.32|575.94|573.54|575.94|573.54|575.51|573.11|0
1651046950000|2022-04-27 08:09:10|576.26|573.86|577.22|574.82|577.22|574.82|576.26|573.86|0
1651046960000|2022-04-27 08:09:20|577.65|575.25|577.43|575.03|577.65|575.25|577.43|575.03|0
1651046970000|2022-04-27 08:09:30|577.22|574.82|577.43|575.03|577.65|575.25|577.22|574.82|0
1651046980000|2022-04-27 08:09:40|577.22|574.82|576.58|574.18|577.22|574.82|576.58|574.18|0
1651046990000|2022-04-27 08:09:50|576.79|574.39|576.15|573.75|576.79|574.39|576.15|573.75|0
1651047000000|2022-04-27 08:10:00|576.6|574.2|574.84|572.44|576.6|574.2|574.84|572.44|0
1651047010000|2022-04-27 08:10:10|574.63|572.23|573.99|571.59|574.84|572.44|573.99|571.59|0
1651047020000|2022-04-27 08:10:20|574.31|571.91|574.1|571.7|574.42|572.02|573.99|571.59|0
1651047030000|2022-04-27 08:10:30|574.42|572.02|574.2|571.8|574.42|572.02|573.99|571.59|0
1651047040000|2022-04-27 08:10:40|573.99|571.59|573.35|570.95|573.99|571.59|573.35|570.95|0
1651047050000|2022-04-27 08:10:50|573.56|571.16|573.35|570.95|573.78|571.38|573.35|570.95|0
1651047060000|2022-04-27 08:11:00|573.78|571.38|572.92|570.52|573.78|571.38|572.92|570.52|0
1651047070000|2022-04-27 08:11:10|573.14|570.74|572.92|570.52|573.35|570.95|572.92|570.52|0
1651047080000|2022-04-27 08:11:20|573.35|570.95|573.35|570.95|573.35|570.95|573.14|570.74|0
1651047090000|2022-04-27 08:11:30|573.78|571.38|573.99|571.59|573.99|571.59|573.78|571.38|0
1651047100000|2022-04-27 08:11:40|574.1|571.7|574.42|572.02|574.42|572.02|574.1|571.7|0
1651047110000|2022-04-27 08:11:50|574.63|572.23|574.53|572.13|574.95|572.55|574.53|572.13|0
1651047120000|2022-04-27 08:12:00|574.42|572.02|574.53|572.13|574.53|572.13|574.42|572.02|0
1651047130000|2022-04-27 08:12:10|574.84|572.44|573.99|571.59|575.06|572.66|573.99|571.59|0
1651047140000|2022-04-27 08:12:20|574.63|572.23|574.53|572.13|574.74|572.34|574.42|572.02|0
1651047150000|2022-04-27 08:12:30|574.2|571.8|572.92|570.52|574.2|571.8|572.92|570.52|0
1651047160000|2022-04-27 08:12:40|572.71|570.31|572.39|569.99|572.71|570.31|572.39|569.99|0
1651047170000|2022-04-27 08:12:50|572.28|569.88|570.79|568.39|572.28|569.88|570.79|568.39|0
1651047180000|2022-04-27 08:13:00|570.9|568.5|571.54|569.14|571.54|569.14|570.9|568.5|0
1651047190000|2022-04-27 08:13:10|571.22|568.82|571.64|569.24|571.64|569.24|571.22|568.82|0
1651047200000|2022-04-27 08:13:20|571.22|568.82|571.43|569.03|571.43|569.03|571.01|568.61|0
1651047210000|2022-04-27 08:13:30|571.64|569.24|571.75|569.35|571.75|569.35|571.64|569.24|0
1651047220000|2022-04-27 08:13:40|571.86|569.46|571.01|568.61|571.86|569.46|571.01|568.61|0
1651047230000|2022-04-27 08:13:50|571.64|569.24|571.43|569.03|571.86|569.46|571.43|569.03|0
1651047240000|2022-04-27 08:14:00|571.33|568.93|571.43|569.03|571.75|569.35|571.33|568.93|0
1651047250000|2022-04-27 08:14:10|571.22|568.82|571.22|568.82|571.43|569.03|571.22|568.82|0
1651047260000|2022-04-27 08:14:20|570.58|568.18|570.58|568.18|570.69|568.29|570.58|568.18|0
1651047270000|2022-04-27 08:14:30|567.93|565.53|568.88|566.48|568.99|566.59|567.93|565.53|0
1651047280000|2022-04-27 08:14:40|568.78|566.38|567.6|565.2|568.78|566.38|567.6|565.2|0
1651047290000|2022-04-27 08:14:50|567.82|565.42|567.93|565.53|567.93|565.53|567.82|565.42|0
1651047300000|2022-04-27 08:15:00|568.03|565.63|567.18|564.78|568.03|565.63|567.18|564.78|0
1651047310000|2022-04-27 08:15:10|567.39|564.99|567.82|565.42|568.03|565.63|567.39|564.99|0
1651047320000|2022-04-27 08:15:20|567.39|564.99|567.71|565.31|567.71|565.31|567.39|564.99|0
1651047330000|2022-04-27 08:15:30|567.39|564.99|567.18|564.78|567.6|565.2|567.18|564.78|0
1651047340000|2022-04-27 08:15:40|567.6|565.2|567.6|565.2|567.82|565.42|567.6|565.2|0
1651047350000|2022-04-27 08:15:50|567.82|565.42|568.24|565.84|568.24|565.84|567.82|565.42|0
1651047360000|2022-04-27 08:16:00|568.45|566.05|568.67|566.27|568.88|566.48|568.45|566.05|0
1651047370000|2022-04-27 08:16:10|568.45|566.05|568.88|566.48|568.88|566.48|568.45|566.05|0
1651047380000|2022-04-27 08:16:20|568.78|566.38|567.82|565.42|568.78|566.38|567.82|565.42|0
1651047390000|2022-04-27 08:16:30|567.93|565.53|567.82|565.42|567.93|565.53|567.82|565.42|0
1651047400000|2022-04-27 08:16:40|567.39|564.99|567.6|565.2|567.82|565.42|567.39|564.99|0
1651047410000|2022-04-27 08:16:50|567.82|565.42|566.75|564.35|567.82|565.42|566.33|563.93|0
1651047420000|2022-04-27 08:17:00|565.91|563.51|565.48|563.08|566.12|563.72|565.48|563.08|0
1651047430000|2022-04-27 08:17:10|565.69|563.29|566.02|563.62|566.12|563.72|565.69|563.29|0
1651047440000|2022-04-27 08:17:20|565.91|563.51|566.23|563.83|566.33|563.93|565.91|563.51|0
1651047450000|2022-04-27 08:17:30|565.91|563.51|565.27|562.87|565.91|563.51|565.27|562.87|0
1651047460000|2022-04-27 08:17:40|565.06|562.66|565.06|562.66|565.27|562.87|565.06|562.66|0
1651047470000|2022-04-27 08:17:50|564.85|562.45|564.42|562.02|564.85|562.45|564.42|562.02|0
1651047480000|2022-04-27 08:18:00|565.69|563.29|566.54|564.14|566.54|564.14|565.59|563.19|0
1651047490000|2022-04-27 08:18:10|565.91|563.51|566.65|564.25|566.65|564.25|565.91|563.51|0
1651047500000|2022-04-27 08:18:20|566.54|564.14|565.06|562.66|566.54|564.14|565.06|562.66|0
1651047510000|2022-04-27 08:18:30|565.59|563.19|565.27|562.87|565.59|563.19|565.27|562.87|0
1651047520000|2022-04-27 08:18:40|565.48|563.08|565.8|563.4|565.8|563.4|565.48|563.08|0
1651047530000|2022-04-27 08:18:50|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1651047540000|2022-04-27 08:19:00|565.9|563.5|565.48|563.08|565.9|563.5|565.06|562.66|0
1651047550000|2022-04-27 08:19:10|565.69|563.29|564.84|562.44|565.69|563.29|564.84|562.44|0
1651047560000|2022-04-27 08:19:20|564.95|562.55|565.27|562.87|565.69|563.29|564.95|562.55|0
1651047570000|2022-04-27 08:19:30|565.48|563.08|565.69|563.29|565.69|563.29|565.48|563.08|0
1651047580000|2022-04-27 08:19:40|565.48|563.08|565.9|563.5|565.9|563.5|565.48|563.08|0
1651047590000|2022-04-27 08:19:50|565.69|563.29|565.9|563.5|565.9|563.5|565.69|563.29|0
1651047600000|2022-04-27 08:20:00|565.69|563.29|566.54|564.14|566.54|564.14|565.48|563.08|0
1651047610000|2022-04-27 08:20:10|566.97|564.57|566.86|564.46|566.97|564.57|566.75|564.35|0
1651047620000|2022-04-27 08:20:20|566.75|564.35|566.65|564.25|566.75|564.35|566.65|564.25|0
1651047630000|2022-04-27 08:20:30|566.86|564.46|567.81|565.41|567.81|565.41|566.86|564.46|0
1651047640000|2022-04-27 08:20:40|568.03|565.63|568.45|566.05|568.45|566.05|567.92|565.52|0
1651047650000|2022-04-27 08:20:50|568.56|566.16|567.6|565.2|568.66|566.26|567.6|565.2|0
1651047660000|2022-04-27 08:21:00|567.81|565.41|568.24|565.84|568.24|565.84|567.81|565.41|0
1651047670000|2022-04-27 08:21:10|568.45|566.05|568.45|566.05|568.45|566.05|568.45|566.05|0
1651047690000|2022-04-27 08:21:30|568.66|566.26|568.14|565.74|568.66|566.26|568.14|565.74|0
1651047700000|2022-04-27 08:21:40|568.03|565.63|567.6|565.2|568.03|565.63|567.6|565.2|0
1651047710000|2022-04-27 08:21:50|567.29|564.89|567.18|564.78|567.29|564.89|567.08|564.68|0
1651047720000|2022-04-27 08:22:00|566.96|564.56|566.33|563.93|566.96|564.56|566.33|563.93|0
1651047730000|2022-04-27 08:22:10|565.9|563.5|565.27|562.87|565.9|563.5|565.27|562.87|0
1651047740000|2022-04-27 08:22:20|565.06|562.66|565.69|563.29|565.69|563.29|565.06|562.66|0
1651047750000|2022-04-27 08:22:30|565.48|563.08|565.06|562.66|565.48|563.08|565.06|562.66|0
1651047760000|2022-04-27 08:22:40|565.27|562.87|565.59|563.19|565.59|563.19|565.27|562.87|0
1651047770000|2022-04-27 08:22:50|565.17|562.77|565.27|562.87|565.27|562.87|565.06|562.66|0
1651047780000|2022-04-27 08:23:00|565.06|562.66|564.63|562.23|565.17|562.77|564.63|562.23|0
1651047790000|2022-04-27 08:23:10|564.42|562.02|564.63|562.23|564.63|562.23|564.42|562.02|0
1651047800000|2022-04-27 08:23:20|564.42|562.02|564.32|561.92|564.53|562.13|564.21|561.81|0
1651047810000|2022-04-27 08:23:30|564.21|561.81|564.11|561.71|564.21|561.81|564.11|561.71|0
1651047820000|2022-04-27 08:23:40|564.21|561.81|564.42|562.02|564.63|562.23|564|561.6|0
1651047830000|2022-04-27 08:23:50|564.21|561.81|564.21|561.81|564.42|562.02|564.21|561.81|0
1651047840000|2022-04-27 08:24:00|564.42|562.02|565.17|562.77|565.17|562.77|564.42|562.02|0
1651047850000|2022-04-27 08:24:10|565.48|563.08|566.33|563.93|566.33|563.93|565.48|563.08|0
1651047860000|2022-04-27 08:24:20|565.9|563.5|565.9|563.5|566.12|563.72|565.9|563.5|0
1651047870000|2022-04-27 08:24:30|565.8|563.4|566.75|564.35|566.75|564.35|565.8|563.4|0
1651047880000|2022-04-27 08:24:40|566.96|564.56|567.6|565.2|567.6|565.2|566.96|564.56|0
1651047890000|2022-04-27 08:24:50|567.81|565.41|567.39|564.99|567.81|565.41|567.18|564.78|0
1651047900000|2022-04-27 08:25:00|567.5|565.1|566.54|564.14|567.5|565.1|566.54|564.14|0
1651047910000|2022-04-27 08:25:10|566.75|564.35|566.54|564.14|566.75|564.35|566.54|564.14|0
1651047920000|2022-04-27 08:25:20|566.75|564.35|567.07|564.67|567.07|564.67|566.65|564.25|0
1651047930000|2022-04-27 08:25:30|567.18|564.78|567.6|565.2|567.6|565.2|567.18|564.78|0
1651047940000|2022-04-27 08:25:40|568.03|565.63|568.24|565.84|568.45|566.05|568.03|565.63|0
1651047950000|2022-04-27 08:25:50|568.88|566.48|568.88|566.48|569.09|566.69|568.88|566.48|0
1651047960000|2022-04-27 08:26:00|568.99|566.59|568.47|566.07|568.99|566.59|568.47|566.07|0
1651047970000|2022-04-27 08:26:10|568.9|566.5|569.11|566.71|569.21|566.81|568.9|566.5|0
1651047980000|2022-04-27 08:26:20|568.9|566.5|569.11|566.71|569.21|566.81|568.9|566.5|0
1651047990000|2022-04-27 08:26:30|568.79|566.39|568.9|566.5|568.9|566.5|568.79|566.39|0
1651048000000|2022-04-27 08:26:40|569|566.6|569.11|566.71|569.11|566.71|569|566.6|0
1651048010000|2022-04-27 08:26:50|568.58|566.18|569.11|566.71|569.11|566.71|568.58|566.18|0
1651048020000|2022-04-27 08:27:00|569|566.6|569|566.6|569|566.6|568.9|566.5|0
1651048030000|2022-04-27 08:27:10|569.21|566.81|568.9|566.5|569.21|566.81|568.9|566.5|0
1651048040000|2022-04-27 08:27:20|568.58|566.18|568.79|566.39|569|566.6|568.58|566.18|0
1651048050000|2022-04-27 08:27:30|569|566.6|568.79|566.39|569|566.6|568.79|566.39|0
1651048060000|2022-04-27 08:27:40|568.9|566.5|569.21|566.81|569.43|567.03|568.9|566.5|0
1651048070000|2022-04-27 08:27:50|569.11|566.71|569.21|566.81|569.21|566.81|569|566.6|0
1651048080000|2022-04-27 08:28:00|569.43|567.03|569.11|566.71|569.43|567.03|569.11|566.71|0
1651048090000|2022-04-27 08:28:10|568.36|565.96|568.79|566.39|568.79|566.39|568.36|565.96|0
1651048100000|2022-04-27 08:28:20|568.69|566.29|569.32|566.92|569.32|566.92|568.69|566.29|0
1651048110000|2022-04-27 08:28:30|569.64|567.24|569.64|567.24|569.85|567.45|569.64|567.24|0
1651048120000|2022-04-27 08:28:40|569.54|567.14|569.64|567.24|569.64|567.24|569.54|567.14|0
1651048130000|2022-04-27 08:28:50|569.54|567.14|569.42|567.02|569.54|567.14|569.42|567.02|0
1651048140000|2022-04-27 08:29:00|569.64|567.24|569.11|566.71|569.64|567.24|569|566.6|0
1651048150000|2022-04-27 08:29:10|569.54|567.14|569.42|567.02|569.64|567.24|569.42|567.02|0
1651048160000|2022-04-27 08:29:20|569.64|567.24|569.54|567.14|569.64|567.24|569.42|567.02|0
1651048170000|2022-04-27 08:29:30|569.64|567.24|569.64|567.24|569.64|567.24|569.42|567.02|0
1651048180000|2022-04-27 08:29:40|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1651048190000|2022-04-27 08:29:50|570.06|567.66|570.7|568.3|570.7|568.3|570.06|567.66|0
1651048200000|2022-04-27 08:30:00|570.27|567.87|569.96|567.56|570.27|567.87|569.96|567.56|0
1651048210000|2022-04-27 08:30:10|569.42|567.02|569.21|566.81|569.42|567.02|569.21|566.81|0
1651048220000|2022-04-27 08:30:20|568.9|566.5|569|566.6|569|566.6|568.9|566.5|0
1651048230000|2022-04-27 08:30:30|568.9|566.5|569.42|567.02|569.42|567.02|568.9|566.5|0
1651048240000|2022-04-27 08:30:40|569.21|566.81|569.53|567.13|569.64|567.24|569.21|566.81|0
1651048250000|2022-04-27 08:30:50|569.42|567.02|569.42|567.02|569.42|567.02|569.21|566.81|0
1651048260000|2022-04-27 08:31:00|569.32|566.92|569.32|566.92|569.42|567.02|569.32|566.92|0
1651048270000|2022-04-27 08:31:10|569.21|566.81|569.64|567.24|569.64|567.24|569.21|566.81|0
1651048280000|2022-04-27 08:31:20|569.42|567.02|569.75|567.35|570.06|567.66|569.42|567.02|0
1651048290000|2022-04-27 08:31:30|569.64|567.24|569.85|567.45|569.85|567.45|569.64|567.24|0
1651048300000|2022-04-27 08:31:40|570.06|567.66|570.17|567.77|570.27|567.87|570.06|567.66|0
1651048310000|2022-04-27 08:31:50|570.27|567.87|570.49|568.09|570.49|568.09|570.06|567.66|0
1651048320000|2022-04-27 08:32:00|570.91|568.51|571.34|568.94|571.34|568.94|570.81|568.41|0
1651048330000|2022-04-27 08:32:10|571.12|568.72|571.02|568.62|571.12|568.72|571.02|568.62|0
1651048340000|2022-04-27 08:32:20|571.12|568.72|571.55|569.15|571.55|569.15|571.02|568.62|0
1651048350000|2022-04-27 08:32:30|571.45|569.05|571.55|569.15|571.55|569.15|571.45|569.05|0
1651048360000|2022-04-27 08:32:40|571.76|569.36|571.76|569.36|571.97|569.57|571.76|569.36|0
1651048370000|2022-04-27 08:32:50|571.55|569.15|572.08|569.68|572.08|569.68|571.55|569.15|0
1651048380000|2022-04-27 08:33:00|571.97|569.57|571.76|569.36|571.97|569.57|571.76|569.36|0
1651048390000|2022-04-27 08:33:10|571.87|569.47|572.4|570|572.4|570|571.87|569.47|0
1651048400000|2022-04-27 08:33:20|572.61|570.21|572.94|570.54|572.94|570.54|572.61|570.21|0
1651048410000|2022-04-27 08:33:30|573.25|570.85|572.94|570.54|573.25|570.85|572.94|570.54|0
1651048420000|2022-04-27 08:33:40|573.04|570.64|572.83|570.43|573.04|570.64|572.61|570.21|0
1651048430000|2022-04-27 08:33:50|572.94|570.54|572.94|570.54|573.04|570.64|572.94|570.54|0
1651048440000|2022-04-27 08:34:00|572.61|570.21|573.68|571.28|573.68|571.28|572.61|570.21|0
1651048450000|2022-04-27 08:34:10|573.46|571.06|573.25|570.85|573.46|571.06|573.25|570.85|0
1651048460000|2022-04-27 08:34:20|573.04|570.64|573.68|571.28|573.68|571.28|573.04|570.64|0
1651048470000|2022-04-27 08:34:30|573.46|571.06|573.46|571.06|573.68|571.28|573.46|571.06|0
1651048480000|2022-04-27 08:34:40|573.25|570.85|573.79|571.39|573.79|571.39|573.25|570.85|0
1651048490000|2022-04-27 08:34:50|573.89|571.49|574|571.6|574.1|571.7|573.89|571.49|0
1651048500000|2022-04-27 08:35:00|574.53|572.13|574.96|572.56|574.96|572.56|574.53|572.13|0
1651048510000|2022-04-27 08:35:10|575.17|572.77|574.96|572.56|575.17|572.77|574.85|572.45|0
1651048520000|2022-04-27 08:35:20|575.17|572.77|574.96|572.56|575.17|572.77|574.96|572.56|0
1651048530000|2022-04-27 08:35:30|574.74|572.34|574.74|572.34|574.74|572.34|574.53|572.13|0
1651048540000|2022-04-27 08:35:40|574.85|572.45|575.17|572.77|575.17|572.77|574.53|572.13|0
1651048550000|2022-04-27 08:35:50|575.07|572.67|574.74|572.34|575.17|572.77|574.74|572.34|0
1651048560000|2022-04-27 08:36:00|574.85|572.45|574.74|572.34|574.95|572.55|574.74|572.34|0
1651048570000|2022-04-27 08:36:10|574.95|572.55|574.64|572.24|574.95|572.55|574.64|572.24|0
1651048580000|2022-04-27 08:36:20|574.53|572.13|573.46|571.06|574.53|572.13|573.46|571.06|0
1651048590000|2022-04-27 08:36:30|573.68|571.28|573.15|570.75|573.68|571.28|573.15|570.75|0
1651048600000|2022-04-27 08:36:40|573.04|570.64|573.04|570.64|573.15|570.75|573.04|570.64|0
1651048610000|2022-04-27 08:36:50|572.82|570.42|572.4|570|572.94|570.54|572.4|570|0
1651048620000|2022-04-27 08:37:00|572.3|569.9|572.82|570.42|572.94|570.54|572.3|569.9|0
1651048630000|2022-04-27 08:37:10|572.61|570.21|573.57|571.17|573.57|571.17|572.61|570.21|0
1651048640000|2022-04-27 08:37:20|573.46|571.06|573.04|570.64|573.46|571.06|572.61|570.21|0
1651048650000|2022-04-27 08:37:30|573.25|570.85|573.25|570.85|573.25|570.85|573.04|570.64|0
1651048660000|2022-04-27 08:37:40|572.82|570.42|571.76|569.36|572.82|570.42|571.76|569.36|0
1651048670000|2022-04-27 08:37:50|572.4|570|572.61|570.21|572.61|570.21|572.3|569.9|0
1651048680000|2022-04-27 08:38:00|572.82|570.42|573.04|570.64|573.04|570.64|572.82|570.42|0
1651048690000|2022-04-27 08:38:10|573.46|571.06|574.64|572.24|574.64|572.24|573.46|571.06|0
1651048700000|2022-04-27 08:38:20|574.74|572.34|574.74|572.34|574.95|572.55|574.74|572.34|0
1651048710000|2022-04-27 08:38:30|574.64|572.24|573.89|571.49|574.64|572.24|573.68|571.28|0
1651048720000|2022-04-27 08:38:40|573.56|571.16|573.13|570.73|573.56|571.16|573.13|570.73|0
1651048730000|2022-04-27 08:38:50|572.7|570.3|572.7|570.3|572.92|570.52|572.7|570.3|0
1651048740000|2022-04-27 08:39:00|572.49|570.09|572.17|569.77|572.49|570.09|571.96|569.56|0
1651048750000|2022-04-27 08:39:10|571.85|569.45|571.85|569.45|572.06|569.66|571.85|569.45|0
1651048760000|2022-04-27 08:39:20|571.96|569.56|571.64|569.24|571.96|569.56|571.64|569.24|0
1651048770000|2022-04-27 08:39:30|572.06|569.66|571.85|569.45|572.06|569.66|571.75|569.35|0
1651048780000|2022-04-27 08:39:40|571.64|569.24|572.7|570.3|572.7|570.3|571.64|569.24|0
1651048790000|2022-04-27 08:39:50|572.92|570.52|572.39|569.99|572.92|570.52|572.39|569.99|0
1651048800000|2022-04-27 08:40:00|572.06|569.66|571.42|569.02|572.06|569.66|571.42|569.02|0
1651048810000|2022-04-27 08:40:10|571.32|568.92|571.54|569.14|571.54|569.14|571.32|568.92|0
1651048820000|2022-04-27 08:40:20|571.42|569.02|571.21|568.81|571.42|569.02|571.21|568.81|0
1651048830000|2022-04-27 08:40:30|570.79|568.39|570.57|568.17|570.9|568.5|570.57|568.17|0
1651048840000|2022-04-27 08:40:40|571.42|569.02|570.9|568.5|571.42|569.02|570.9|568.5|0
1651048850000|2022-04-27 08:40:50|571|568.6|570.79|568.39|571|568.6|570.79|568.39|0
1651048860000|2022-04-27 08:41:00|571|568.6|570.47|568.07|571|568.6|570.47|568.07|0
1651048870000|2022-04-27 08:41:10|570.57|568.17|570.79|568.39|570.79|568.39|570.47|568.07|0
1651048880000|2022-04-27 08:41:20|571|568.6|571|568.6|571|568.6|571|568.6|0
1651048890000|2022-04-27 08:41:30|571.11|568.71|571|568.6|571.11|568.71|570.79|568.39|0
1651048900000|2022-04-27 08:41:40|571.11|568.71|571.21|568.81|571.21|568.81|571.11|568.71|0
1651048910000|2022-04-27 08:41:50|571.42|569.02|571.75|569.35|571.75|569.35|571.21|568.81|0
1651048920000|2022-04-27 08:42:00|571.85|569.45|571.85|569.45|571.85|569.45|571.64|569.24|0
1651048930000|2022-04-27 08:42:10|572.06|569.66|572.06|569.66|572.06|569.66|572.06|569.66|0
1651048940000|2022-04-27 08:42:20|572.28|569.88|571.85|569.45|572.28|569.88|571.85|569.45|0
1651048950000|2022-04-27 08:42:30|571.96|569.56|571.21|568.81|571.96|569.56|571.21|568.81|0
1651048960000|2022-04-27 08:42:40|571.85|569.45|571.64|569.24|571.85|569.45|571.42|569.02|0
1651048970000|2022-04-27 08:42:50|571.21|568.81|571.64|569.24|571.64|569.24|571.21|568.81|0
1651048980000|2022-04-27 08:43:00|571.85|569.45|572.06|569.66|572.17|569.77|571.85|569.45|0
1651048990000|2022-04-27 08:43:10|571.96|569.56|571.96|569.56|571.96|569.56|571.85|569.45|0
1651049000000|2022-04-27 08:43:20|571.64|569.24|571.85|569.45|571.85|569.45|571.53|569.13|0
1651049010000|2022-04-27 08:43:30|571.64|569.24|571.85|569.45|571.85|569.45|571.64|569.24|0
1651049020000|2022-04-27 08:43:40|571.75|569.35|571.85|569.45|571.85|569.45|571.42|569.02|0
1651049030000|2022-04-27 08:43:50|571.75|569.35|571.85|569.45|571.85|569.45|571.64|569.24|0
1651049040000|2022-04-27 08:44:00|571.96|569.56|571.85|569.45|571.96|569.56|571.64|569.24|0
1651049050000|2022-04-27 08:44:10|571.96|569.56|571.96|569.56|572.28|569.88|571.96|569.56|0
1651049060000|2022-04-27 08:44:20|572.17|569.77|572.39|569.99|572.6|570.2|572.17|569.77|0
1651049070000|2022-04-27 08:44:30|572.06|569.66|571.96|569.56|572.06|569.66|571.64|569.24|0
1651049080000|2022-04-27 08:44:40|572.28|569.88|572.28|569.88|572.49|570.09|572.28|569.88|0
1651049090000|2022-04-27 08:44:50|572.81|570.41|572.91|570.51|572.91|570.51|572.7|570.3|0
1651049100000|2022-04-27 08:45:00|572.81|570.41|574.62|572.22|574.62|572.22|572.7|570.3|0
1651049110000|2022-04-27 08:45:10|574.3|571.9|575.05|572.65|575.05|572.65|574.19|571.79|0
1651049120000|2022-04-27 08:45:20|575.47|573.07|574.3|571.9|575.47|573.07|574.19|571.79|0
1651049130000|2022-04-27 08:45:30|574.19|571.79|573.88|571.48|574.19|571.79|573.77|571.37|0
1651049140000|2022-04-27 08:45:40|573.77|571.37|574.19|571.79|574.19|571.79|573.55|571.15|0
1651049150000|2022-04-27 08:45:50|574.41|572.01|574.62|572.22|574.62|572.22|574.41|572.01|0
1651049160000|2022-04-27 08:46:00|574.41|572.01|575.05|572.65|575.05|572.65|574.41|572.01|0
1651049170000|2022-04-27 08:46:10|575.26|572.86|575.69|573.29|575.69|573.29|575.26|572.86|0
1651049180000|2022-04-27 08:46:20|575.58|573.18|575.47|573.07|575.58|573.18|575.47|573.07|0
1651049190000|2022-04-27 08:46:30|575.9|573.5|576.01|573.61|576.33|573.93|575.9|573.5|0
1651049200000|2022-04-27 08:46:40|576.33|573.93|576.76|574.36|576.76|574.36|576.33|573.93|0
1651049210000|2022-04-27 08:46:50|576.87|574.47|576.33|573.93|576.87|574.47|576.33|573.93|0
1651049220000|2022-04-27 08:47:00|576.11|573.71|576.76|574.36|576.97|574.57|576.11|573.71|0
1651049230000|2022-04-27 08:47:10|576.54|574.14|576.76|574.36|576.76|574.36|576.54|574.14|0
1651049240000|2022-04-27 08:47:20|576.97|574.57|577.61|575.21|578.04|575.64|576.97|574.57|0
1651049250000|2022-04-27 08:47:30|577.72|575.32|577.94|575.54|577.94|575.54|577.61|575.21|0
1651049260000|2022-04-27 08:47:40|577.82|575.42|577.4|575|577.82|575.42|577.4|575|0
1651049270000|2022-04-27 08:47:50|577.61|575.21|576.97|574.57|577.61|575.21|576.97|574.57|0
1651049280000|2022-04-27 08:48:00|577.29|574.89|576.54|574.14|577.29|574.89|576.54|574.14|0
1651049290000|2022-04-27 08:48:10|576.33|573.93|576.54|574.14|576.54|574.14|576.11|573.71|0
1651049300000|2022-04-27 08:48:20|576.44|574.04|576.11|573.71|576.44|574.04|576.11|573.71|0
1651049310000|2022-04-27 08:48:30|576.33|573.93|577.93|575.53|577.93|575.53|576.33|573.93|0
1651049320000|2022-04-27 08:48:40|578.47|576.07|578.04|575.64|578.47|576.07|577.82|575.42|0
1651049330000|2022-04-27 08:48:50|578.68|576.28|578.47|576.07|578.68|576.28|578.47|576.07|0
1651049340000|2022-04-27 08:49:00|578.25|575.85|578.15|575.75|578.25|575.85|578.15|575.75|0
1651049350000|2022-04-27 08:49:10|578.25|575.85|577.4|575|578.25|575.85|577.4|575|0
1651049360000|2022-04-27 08:49:20|577.29|574.89|577.29|574.89|577.4|575|577.29|574.89|0
1651049370000|2022-04-27 08:49:30|577.82|575.42|577.61|575.21|577.82|575.42|577.51|575.11|0
1651049380000|2022-04-27 08:49:40|577.82|575.42|577.93|575.53|577.93|575.53|577.82|575.42|0
1651049390000|2022-04-27 08:49:50|577.29|574.89|577.58|575.18|577.7|575.3|577.29|574.89|0
1651049400000|2022-04-27 08:50:00|577.79|575.39|578.44|576.04|578.44|576.04|577.79|575.39|0
1651049410000|2022-04-27 08:50:10|578.12|575.72|578.44|576.04|579.29|576.89|578.12|575.72|0
1651049420000|2022-04-27 08:50:20|578.65|576.25|578.86|576.46|578.86|576.46|578.01|575.61|0
1651049430000|2022-04-27 08:50:30|578.12|575.72|578.44|576.04|578.44|576.04|578.12|575.72|0
1651049440000|2022-04-27 08:50:40|578.33|575.93|578.43|576.03|578.44|576.04|578.33|575.93|0
1651049450000|2022-04-27 08:50:50|578.01|575.61|578.22|575.82|578.43|576.03|578.01|575.61|0
1651049460000|2022-04-27 08:51:00|578.01|575.61|577.58|575.18|578.01|575.61|577.58|575.18|0
1651049470000|2022-04-27 08:51:10|577.69|575.29|577.79|575.39|577.79|575.39|577.58|575.18|0
1651049480000|2022-04-27 08:51:20|577.9|575.5|577.58|575.18|577.9|575.5|577.58|575.18|0
1651049490000|2022-04-27 08:51:30|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1651049500000|2022-04-27 08:51:40|577.26|574.86|577.15|574.75|577.26|574.86|577.15|574.75|0
1651049510000|2022-04-27 08:51:50|577.05|574.65|577.69|575.29|577.79|575.39|577.05|574.65|0
1651049520000|2022-04-27 08:52:00|577.9|575.5|578.43|576.03|578.55|576.15|577.9|575.5|0
1651049530000|2022-04-27 08:52:10|578.22|575.82|578.43|576.03|578.43|576.03|578.01|575.61|0
1651049540000|2022-04-27 08:52:20|578.55|576.15|578.01|575.61|578.55|576.15|578.01|575.61|0
1651049550000|2022-04-27 08:52:30|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1651049560000|2022-04-27 08:52:40|578.01|575.61|578.12|575.72|578.12|575.72|578.01|575.61|0
1651049570000|2022-04-27 08:52:50|578.22|575.82|578.22|575.82|578.33|575.93|578.22|575.82|0
1651049580000|2022-04-27 08:53:00|578.33|575.93|577.79|575.39|578.43|576.03|577.79|575.39|0
1651049590000|2022-04-27 08:53:10|577.69|575.29|577.48|575.08|577.69|575.29|577.48|575.08|0
1651049600000|2022-04-27 08:53:20|577.58|575.18|577.36|574.96|577.58|575.18|577.26|574.86|0
1651049610000|2022-04-27 08:53:30|577.15|574.75|577.05|574.65|577.15|574.75|577.05|574.65|0
1651049620000|2022-04-27 08:53:40|576.94|574.54|576.72|574.32|576.94|574.54|576.72|574.32|0
1651049630000|2022-04-27 08:53:50|576.62|574.22|576.51|574.11|576.72|574.32|576.51|574.11|0
1651049640000|2022-04-27 08:54:00|576.3|573.9|576.08|573.68|576.3|573.9|576.08|573.68|0
1651049650000|2022-04-27 08:54:10|575.34|572.94|575.44|573.04|575.66|573.26|575.34|572.94|0
1651049660000|2022-04-27 08:54:20|575.34|572.94|575.44|573.04|575.44|573.04|575.34|572.94|0
1651049670000|2022-04-27 08:54:30|575.55|573.15|575.44|573.04|575.55|573.15|575.44|573.04|0
1651049680000|2022-04-27 08:54:40|575.55|573.15|576.08|573.68|576.08|573.68|575.55|573.15|0
1651049690000|2022-04-27 08:54:50|576.19|573.79|576.51|574.11|576.51|574.11|576.19|573.79|0
1651049700000|2022-04-27 08:55:00|576.72|574.32|576.3|573.9|576.72|574.32|576.3|573.9|0
1651049710000|2022-04-27 08:55:10|576.08|573.68|576.08|573.68|576.19|573.79|576.08|573.68|0
1651049720000|2022-04-27 08:55:20|576.19|573.79|576.19|573.79|576.19|573.79|576.08|573.68|0
1651049730000|2022-04-27 08:55:30|576.41|574.01|576.3|573.9|576.41|574.01|576.3|573.9|0
1651049740000|2022-04-27 08:55:40|576.41|574.01|575.87|573.47|576.41|574.01|575.87|573.47|0
1651049750000|2022-04-27 08:55:50|576.08|573.68|576.3|573.9|576.3|573.9|576.08|573.68|0
1651049760000|2022-04-27 08:56:00|576.19|573.79|576.3|573.9|576.3|573.9|576.19|573.79|0
1651049770000|2022-04-27 08:56:10|576.62|574.22|576.72|574.32|576.72|574.32|576.62|574.22|0
1651049780000|2022-04-27 08:56:20|575.65|573.25|573.63|571.23|575.65|573.25|573.09|570.69|0
1651049790000|2022-04-27 08:56:30|573.73|571.33|575.23|572.83|575.23|572.83|573.73|571.33|0
1651049800000|2022-04-27 08:56:40|575.01|572.61|574.48|572.08|575.23|572.83|574.37|571.97|0
1651049810000|2022-04-27 08:56:50|574.59|572.19|571.82|569.42|574.59|572.19|571.82|569.42|0
1651049820000|2022-04-27 08:57:00|571.39|568.99|572.45|570.05|572.45|570.05|571.39|568.99|0
1651049830000|2022-04-27 08:57:10|572.35|569.95|572.24|569.84|572.35|569.95|572.24|569.84|0
1651049840000|2022-04-27 08:57:20|571.5|569.1|572.03|569.63|572.03|569.63|571.39|568.99|0
1651049850000|2022-04-27 08:57:30|572.24|569.84|572.24|569.84|572.35|569.95|572.24|569.84|0
1651049860000|2022-04-27 08:57:40|572.45|570.05|572.35|569.95|572.45|570.05|572.24|569.84|0
1651049870000|2022-04-27 08:57:50|572.24|569.84|572.88|570.48|572.88|570.48|572.24|569.84|0
1651049880000|2022-04-27 08:58:00|573.09|570.69|573.31|570.91|573.31|570.91|572.67|570.27|0
1651049890000|2022-04-27 08:58:10|573.2|570.8|573.95|571.55|573.95|571.55|573.2|570.8|0
1651049900000|2022-04-27 08:58:20|573.84|571.44|573.95|571.55|573.95|571.55|573.84|571.44|0
1651049910000|2022-04-27 08:58:30|574.06|571.66|573.2|570.8|574.16|571.76|573.2|570.8|0
1651049920000|2022-04-27 08:58:40|572.99|570.59|572.88|570.48|573.09|570.69|572.88|570.48|0
1651049930000|2022-04-27 08:58:50|572.67|570.27|572.67|570.27|572.67|570.27|572.45|570.05|0
1651049940000|2022-04-27 08:59:00|572.99|570.59|573.09|570.69|573.09|570.69|572.88|570.48|0
1651049950000|2022-04-27 08:59:10|573.2|570.8|574.37|571.97|574.37|571.97|573.2|570.8|0
1651049960000|2022-04-27 08:59:20|574.48|572.08|574.16|571.76|574.48|572.08|574.16|571.76|0
1651049970000|2022-04-27 08:59:30|574.27|571.87|574.16|571.76|574.59|572.19|574.16|571.76|0
1651049980000|2022-04-27 08:59:40|574.27|571.87|574.16|571.76|574.27|571.87|574.16|571.76|0
1651049990000|2022-04-27 08:59:50|574.59|572.19|574.48|572.08|574.59|572.19|574.48|572.08|0
1651050000000|2022-04-27 09:00:00|574.8|572.4|575.65|573.25|575.65|573.25|574.8|572.4|0
1651050010000|2022-04-27 09:00:10|575.55|573.15|575.12|572.72|575.65|573.25|575.12|572.72|0
1651050020000|2022-04-27 09:00:20|575.44|573.04|574.8|572.4|575.44|573.04|574.8|572.4|0
1651050030000|2022-04-27 09:00:30|574.7|572.3|574.37|571.97|574.8|572.4|574.37|571.97|0
1651050040000|2022-04-27 09:00:40|573.84|571.44|573.84|571.44|574.16|571.76|573.84|571.44|0
1651050050000|2022-04-27 09:00:50|574.16|571.76|574.37|571.97|574.37|571.97|574.16|571.76|0
1651050060000|2022-04-27 09:01:00|573.73|571.33|573.84|571.44|573.84|571.44|573.52|571.12|0
1651050070000|2022-04-27 09:01:10|573.73|571.33|572.56|570.16|573.73|571.33|572.56|570.16|0
1651050080000|2022-04-27 09:01:20|572.78|570.38|572.56|570.16|572.88|570.48|572.56|570.16|0
1651050090000|2022-04-27 09:01:30|572.67|570.27|572.24|569.84|572.67|570.27|572.03|569.63|0
1651050100000|2022-04-27 09:01:40|572.14|569.74|572.03|569.63|572.14|569.74|572.03|569.63|0
1651050110000|2022-04-27 09:01:50|572.24|569.84|571.6|569.2|572.24|569.84|571.6|569.2|0
1651050120000|2022-04-27 09:02:00|571.18|568.78|572.03|569.63|572.03|569.63|571.18|568.78|0
1651050130000|2022-04-27 09:02:10|572.14|569.74|572.67|570.27|572.67|570.27|572.14|569.74|0
1651050140000|2022-04-27 09:02:20|572.78|570.38|572.88|570.48|572.99|570.59|572.78|570.38|0
1651050150000|2022-04-27 09:02:30|572.67|570.27|572.88|570.48|572.88|570.48|572.24|569.84|0
1651050160000|2022-04-27 09:02:40|572.78|570.38|572.24|569.84|572.78|570.38|572.24|569.84|0
1651050170000|2022-04-27 09:02:50|572.14|569.74|572.45|570.05|572.45|570.05|572.14|569.74|0
1651050180000|2022-04-27 09:03:00|572.56|570.16|572.24|569.84|572.56|570.16|572.24|569.84|0
1651050190000|2022-04-27 09:03:10|572.35|569.95|572.45|570.05|572.45|570.05|572.03|569.63|0
1651050200000|2022-04-27 09:03:20|572.24|569.84|571.92|569.52|572.24|569.84|571.92|569.52|0
1651050210000|2022-04-27 09:03:30|571.81|569.41|573.09|570.69|573.09|570.69|571.81|569.41|0
1651050220000|2022-04-27 09:03:40|572.88|570.48|572.45|570.05|572.88|570.48|572.03|569.63|0
1651050230000|2022-04-27 09:03:50|572.67|570.27|572.45|570.05|572.67|570.27|572.35|569.95|0
1651050240000|2022-04-27 09:04:00|572.88|570.48|572.99|570.59|573.09|570.69|572.88|570.48|0
1651050250000|2022-04-27 09:04:10|572.67|570.27|572.45|570.05|572.67|570.27|572.45|570.05|0
1651050260000|2022-04-27 09:04:20|572.24|569.84|573.09|570.69|573.09|570.69|572.24|569.84|0
1651050270000|2022-04-27 09:04:30|572.88|570.48|573.52|571.12|573.52|571.12|572.88|570.48|0
1651050280000|2022-04-27 09:04:40|572.88|570.48|573.09|570.69|573.31|570.91|572.88|570.48|0
1651050290000|2022-04-27 09:04:50|572.88|570.48|572.88|570.48|572.88|570.48|572.67|570.27|0
1651050300000|2022-04-27 09:05:00|573.09|570.69|572.88|570.48|573.09|570.69|572.67|570.27|0
1651050310000|2022-04-27 09:05:10|572.78|570.38|572.99|570.59|573.09|570.69|572.78|570.38|0
1651050320000|2022-04-27 09:05:20|572.88|570.48|572.67|570.27|572.88|570.48|572.67|570.27|0
1651050330000|2022-04-27 09:05:30|572.78|570.38|572.78|570.38|572.78|570.38|572.45|570.05|0
1651050340000|2022-04-27 09:05:40|572.67|570.27|572.88|570.48|572.88|570.48|572.67|570.27|0
1651050350000|2022-04-27 09:05:50|573.09|570.69|573.09|570.69|573.2|570.8|573.09|570.69|0
1651050360000|2022-04-27 09:06:00|572.88|570.48|572.24|569.84|572.88|570.48|572.24|569.84|0
1651050370000|2022-04-27 09:06:10|572.67|570.27|572.67|570.27|572.67|570.27|572.56|570.16|0
1651050380000|2022-04-27 09:06:20|572.78|570.38|572.03|569.63|572.78|570.38|572.03|569.63|0
1651050390000|2022-04-27 09:06:30|572.14|569.74|572.03|569.63|572.14|569.74|572.03|569.63|0
1651050400000|2022-04-27 09:06:40|572.24|569.84|572.45|570.05|572.67|570.27|572.24|569.84|0
1651050410000|2022-04-27 09:06:50|572.35|569.95|572.88|570.48|573.09|570.69|572.35|569.95|0
1651050430000|2022-04-27 09:07:10|572.45|570.05|571.81|569.41|572.45|570.05|571.81|569.41|0
1651050440000|2022-04-27 09:07:20|571.39|568.99|571.6|569.2|571.81|569.41|571.39|568.99|0
1651050450000|2022-04-27 09:07:30|571.5|569.1|570.54|568.14|571.5|569.1|570.54|568.14|0
1651050460000|2022-04-27 09:07:40|570.96|568.56|571.5|569.1|571.5|569.1|570.96|568.56|0
1651050470000|2022-04-27 09:07:50|571.71|569.31|572.03|569.63|572.03|569.63|571.71|569.31|0
1651050480000|2022-04-27 09:08:00|572.45|570.05|572.35|569.95|572.45|570.05|572.24|569.84|0
1651050490000|2022-04-27 09:08:10|571.92|569.52|571.39|568.99|571.92|569.52|571.39|568.99|0
1651050500000|2022-04-27 09:08:20|571.81|569.41|571.81|569.41|571.81|569.41|571.6|569.2|0
1651050510000|2022-04-27 09:08:30|572.03|569.63|571.92|569.52|572.03|569.63|571.81|569.41|0
1651050520000|2022-04-27 09:08:40|572.24|569.84|572.56|570.16|572.66|570.26|572.24|569.84|0
1651050530000|2022-04-27 09:08:50|572.66|570.26|573.3|570.9|573.94|571.54|572.66|570.26|0
1651050540000|2022-04-27 09:09:00|572.88|570.48|572.88|570.48|572.88|570.48|572.66|570.26|0
1651050550000|2022-04-27 09:09:10|572.66|570.26|573.94|571.54|573.94|571.54|572.66|570.26|0
1651050560000|2022-04-27 09:09:20|573.73|571.33|574.37|571.97|574.37|571.97|573.73|571.33|0
1651050570000|2022-04-27 09:09:30|574.58|572.18|574.8|572.4|574.8|572.4|574.58|572.18|0
1651050580000|2022-04-27 09:09:40|574.58|572.18|574.58|572.18|574.69|572.29|574.58|572.18|0
1651050590000|2022-04-27 09:09:50|575.22|572.82|575.55|573.15|575.55|573.15|575.01|572.61|0
1651050600000|2022-04-27 09:10:00|576.29|573.89|575.44|573.04|576.29|573.89|575.44|573.04|0
1651050610000|2022-04-27 09:10:10|575.22|572.82|574.58|572.18|575.22|572.82|574.58|572.18|0
1651050620000|2022-04-27 09:10:20|574.8|572.4|575.01|572.61|575.01|572.61|574.8|572.4|0
1651050630000|2022-04-27 09:10:30|575.12|572.72|574.91|572.51|575.12|572.72|574.91|572.51|0
1651050640000|2022-04-27 09:10:40|574.8|572.4|574.37|571.97|574.8|572.4|574.37|571.97|0
1651050650000|2022-04-27 09:10:50|574.16|571.76|573.3|570.9|574.16|571.76|573.3|570.9|0
1651050660000|2022-04-27 09:11:00|573.52|571.12|573.94|571.54|574.16|571.76|573.52|571.12|0
1651050670000|2022-04-27 09:11:10|573.84|571.44|573.84|571.44|573.84|571.44|573.73|571.33|0
1651050680000|2022-04-27 09:11:20|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1651050690000|2022-04-27 09:11:30|574.16|571.76|573.3|570.9|574.16|571.76|573.3|570.9|0
1651050700000|2022-04-27 09:11:40|573.52|571.12|573.09|570.69|573.52|571.12|573.09|570.69|0
1651050710000|2022-04-27 09:11:50|572.99|570.59|573.3|570.9|573.3|570.9|572.99|570.59|0
1651050720000|2022-04-27 09:12:00|573.2|570.8|573.73|571.33|573.73|571.33|573.2|570.8|0
1651050730000|2022-04-27 09:12:10|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1651050740000|2022-04-27 09:12:20|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1651050750000|2022-04-27 09:12:30|573.63|571.23|572.99|570.59|573.63|571.23|572.99|570.59|0
1651050760000|2022-04-27 09:12:40|573.09|570.69|572.77|570.37|573.09|570.69|572.77|570.37|0
1651050770000|2022-04-27 09:12:50|572.88|570.48|572.66|570.26|573.09|570.69|572.66|570.26|0
1651050780000|2022-04-27 09:13:00|572.24|569.84|572.66|570.26|572.66|570.26|572.24|569.84|0
1651050790000|2022-04-27 09:13:10|572.14|569.74|572.45|570.05|572.45|570.05|572.14|569.74|0
1651050800000|2022-04-27 09:13:20|572.24|569.84|572.02|569.62|572.24|569.84|571.81|569.41|0
1651050810000|2022-04-27 09:13:30|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1651050820000|2022-04-27 09:13:40|571.6|569.2|571.17|568.77|571.6|569.2|571.17|568.77|0
1651050830000|2022-04-27 09:13:50|570.75|568.35|571.17|568.77|571.17|568.77|570.75|568.35|0
1651050840000|2022-04-27 09:14:00|571.39|568.99|571.39|568.99|571.5|569.1|571.39|568.99|0
1651050850000|2022-04-27 09:14:10|571.71|569.31|572.13|569.73|572.24|569.84|571.71|569.31|0
1651050860000|2022-04-27 09:14:20|572.02|569.62|572.45|570.05|572.45|570.05|572.02|569.62|0
1651050870000|2022-04-27 09:14:30|572.66|570.26|572.77|570.37|572.88|570.48|572.66|570.26|0
1651050880000|2022-04-27 09:14:40|572.66|570.26|572.24|569.84|572.88|570.48|572.24|569.84|0
1651050890000|2022-04-27 09:14:50|572.35|569.95|572.24|569.84|572.35|569.95|572.24|569.84|0
1651050900000|2022-04-27 09:15:00|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1651050910000|2022-04-27 09:15:10|572.77|570.37|573.3|570.9|573.3|570.9|572.56|570.16|0
1651050920000|2022-04-27 09:15:20|573.41|571.01|573.09|570.69|573.41|571.01|573.09|570.69|0
1651050930000|2022-04-27 09:15:30|573.2|570.8|573.52|571.12|573.52|571.12|573.2|570.8|0
1651050940000|2022-04-27 09:15:40|573.3|570.9|573.94|571.54|573.94|571.54|573.3|570.9|0
1651050950000|2022-04-27 09:15:50|574.58|572.18|575.22|572.82|575.22|572.82|574.58|572.18|0
1651050960000|2022-04-27 09:16:00|575.01|572.61|574.58|572.18|575.01|572.61|574.58|572.18|0
1651050970000|2022-04-27 09:16:10|574.8|572.4|574.58|572.18|574.8|572.4|574.48|572.08|0
1651050980000|2022-04-27 09:16:20|574.37|571.97|574.16|571.76|574.37|571.97|573.94|571.54|0
1651050990000|2022-04-27 09:16:30|574.27|571.87|574.8|572.4|574.8|572.4|574.27|571.87|0
1651051000000|2022-04-27 09:16:40|575.01|572.61|575.01|572.61|575.22|572.82|575.01|572.61|0
1651051010000|2022-04-27 09:16:50|574.8|572.4|574.91|572.51|574.91|572.51|574.8|572.4|0
1651051020000|2022-04-27 09:17:00|574.8|572.4|575.33|572.93|575.33|572.93|574.8|572.4|0
1651051030000|2022-04-27 09:17:10|575.22|572.82|576.29|573.89|576.29|573.89|575.22|572.82|0
1651051040000|2022-04-27 09:17:20|576.5|574.1|576.29|573.89|576.5|574.1|576.29|573.89|0
1651051050000|2022-04-27 09:17:30|576.08|573.68|576.29|573.89|576.29|573.89|576.08|573.68|0
1651051060000|2022-04-27 09:17:40|576.08|573.68|575.86|573.46|576.08|573.68|575.86|573.46|0
1651051070000|2022-04-27 09:17:50|575.55|573.15|575.65|573.25|575.65|573.25|575.55|573.15|0
1651051080000|2022-04-27 09:18:00|575.86|573.46|574.8|572.4|576.08|573.68|574.8|572.4|0
1651051090000|2022-04-27 09:18:10|574.37|571.97|573.94|571.54|574.37|571.97|573.51|571.11|0
1651051100000|2022-04-27 09:18:20|574.15|571.75|574.58|572.18|574.58|572.18|574.15|571.75|0
1651051110000|2022-04-27 09:18:30|574.79|572.39|574.58|572.18|574.79|572.39|574.58|572.18|0
1651051120000|2022-04-27 09:18:40|574.37|571.97|574.15|571.75|574.37|571.97|574.15|571.75|0
1651051130000|2022-04-27 09:18:50|574.27|571.87|574.15|571.75|574.27|571.87|574.15|571.75|0
1651051140000|2022-04-27 09:19:00|574.05|571.65|573.73|571.33|574.05|571.65|573.73|571.33|0
1651051150000|2022-04-27 09:19:10|573.3|570.9|572.77|570.37|573.3|570.9|572.77|570.37|0
1651051160000|2022-04-27 09:19:20|572.56|570.16|573.3|570.9|573.3|570.9|572.56|570.16|0
1651051170000|2022-04-27 09:19:30|573.09|570.69|573.09|570.69|573.2|570.8|573.09|570.69|0
1651051180000|2022-04-27 09:19:40|572.99|570.59|572.35|569.95|572.99|570.59|572.35|569.95|0
1651051190000|2022-04-27 09:19:50|573.2|570.8|573.3|570.9|573.3|570.9|573.2|570.8|0
1651051200000|2022-04-27 09:20:00|573.2|570.8|573.3|570.9|573.3|570.9|573.2|570.8|0
1651051210000|2022-04-27 09:20:10|573.2|570.8|573.51|571.11|573.51|571.11|572.99|570.59|0
1651051220000|2022-04-27 09:20:20|573.41|571.01|573.09|570.69|573.41|571.01|573.09|570.69|0
1651051230000|2022-04-27 09:20:30|573.3|570.9|573.2|570.8|573.3|570.9|573.2|570.8|0
1651051240000|2022-04-27 09:20:40|573.41|571.01|573.3|570.9|573.51|571.11|573.3|570.9|0
1651051250000|2022-04-27 09:20:50|573.51|571.11|573.51|571.11|573.63|571.23|573.51|571.11|0
1651051260000|2022-04-27 09:21:00|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1651051270000|2022-04-27 09:21:10|573.41|571.01|573.63|571.23|573.63|571.23|573.41|571.01|0
1651051280000|2022-04-27 09:21:20|573.73|571.33|573.41|571.01|573.73|571.33|573.41|571.01|0
1651051290000|2022-04-27 09:21:30|573.51|571.11|573.41|571.01|573.51|571.11|573.3|570.9|0
1651051300000|2022-04-27 09:21:40|573.3|570.9|572.87|570.47|573.3|570.9|572.87|570.47|0
1651051310000|2022-04-27 09:21:50|573.09|570.69|573.09|570.69|573.09|570.69|572.99|570.59|0
1651051320000|2022-04-27 09:22:00|573.3|570.9|573.41|571.01|573.51|571.11|573.3|570.9|0
1651051330000|2022-04-27 09:22:10|573.73|571.33|573.73|571.33|573.94|571.54|573.73|571.33|0
1651051340000|2022-04-27 09:22:20|573.62|571.22|574.05|571.65|574.05|571.65|573.62|571.22|0
1651051350000|2022-04-27 09:22:30|573.62|571.22|573.73|571.33|573.73|571.33|573.62|571.22|0
1651051360000|2022-04-27 09:22:40|573.51|571.11|572.87|570.47|573.51|571.11|572.87|570.47|0
1651051370000|2022-04-27 09:22:50|572.23|569.83|571.38|568.98|572.23|569.83|571.38|568.98|0
1651051380000|2022-04-27 09:23:00|571.49|569.09|571.28|568.88|571.49|569.09|571.17|568.77|0
1651051390000|2022-04-27 09:23:10|571.6|569.2|571.81|569.41|571.81|569.41|571.6|569.2|0
1651051400000|2022-04-27 09:23:20|571.92|569.52|572.35|569.95|572.45|570.05|571.81|569.41|0
1651051410000|2022-04-27 09:23:30|572.45|570.05|572.66|570.26|572.66|570.26|572.45|570.05|0
1651051420000|2022-04-27 09:23:40|572.77|570.37|574.05|571.65|574.05|571.65|572.77|570.37|0
1651051430000|2022-04-27 09:23:50|573.94|571.54|574.05|571.65|574.05|571.65|573.94|571.54|0
1651051440000|2022-04-27 09:24:00|574.15|571.75|573.94|571.54|574.15|571.75|573.94|571.54|0
1651051450000|2022-04-27 09:24:10|573.51|571.11|573.62|571.22|573.62|571.22|573.51|571.11|0
1651051460000|2022-04-27 09:24:20|573.73|571.33|573.41|571.01|573.73|571.33|573.41|571.01|0
1651051470000|2022-04-27 09:24:30|573.3|570.9|573.2|570.8|573.3|570.9|573.09|570.69|0
1651051480000|2022-04-27 09:24:40|573.09|570.69|572.66|570.26|573.09|570.69|572.56|570.16|0
1651051500000|2022-04-27 09:25:00|571.81|569.41|571.81|569.41|571.81|569.41|571.6|569.2|0
1651051510000|2022-04-27 09:25:10|571.6|569.2|571.38|568.98|571.6|569.2|571.38|568.98|0
1651051520000|2022-04-27 09:25:20|571.49|569.09|571.81|569.41|571.81|569.41|571.49|569.09|0
1651051530000|2022-04-27 09:25:30|571.49|569.09|571.6|569.2|571.6|569.2|571.38|568.98|0
1651051540000|2022-04-27 09:25:40|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1651051550000|2022-04-27 09:25:50|571.6|569.2|571.59|569.19|571.6|569.2|571.59|569.19|0
1651051560000|2022-04-27 09:26:00|571.81|569.41|572.02|569.62|572.02|569.62|571.81|569.41|0
1651051570000|2022-04-27 09:26:10|571.81|569.41|571.17|568.77|572.02|569.62|571.17|568.77|0
1651051580000|2022-04-27 09:26:20|571.07|568.67|571.07|568.67|571.17|568.77|570.96|568.56|0
1651051590000|2022-04-27 09:26:30|571.28|568.88|571.38|568.98|571.38|568.98|571.28|568.88|0
1651051600000|2022-04-27 09:26:40|571.28|568.88|570.74|568.34|571.28|568.88|570.53|568.13|0
1651051610000|2022-04-27 09:26:50|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1651051620000|2022-04-27 09:27:00|570.74|568.34|571.17|568.77|571.17|568.77|570.74|568.34|0
1651051630000|2022-04-27 09:27:10|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1651051640000|2022-04-27 09:27:20|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1651051650000|2022-04-27 09:27:30|570.96|568.56|571.07|568.67|571.07|568.67|570.96|568.56|0
1651051660000|2022-04-27 09:27:40|570.96|568.56|572.66|570.26|572.66|570.26|570.96|568.56|0
1651051670000|2022-04-27 09:27:50|572.45|570.05|572.45|570.05|572.66|570.26|572.45|570.05|0
1651051680000|2022-04-27 09:28:00|572.66|570.26|572.23|569.83|572.66|570.26|572.23|569.83|0
1651051690000|2022-04-27 09:28:10|572.02|569.62|572.23|569.83|572.23|569.83|571.81|569.41|0
1651051700000|2022-04-27 09:28:20|572.02|569.62|572.02|569.62|572.02|569.62|571.81|569.41|0
1651051710000|2022-04-27 09:28:30|570.64|568.24|570.32|567.92|570.64|568.24|570.32|567.92|0
1651051720000|2022-04-27 09:28:40|570.43|568.03|569.47|567.07|570.43|568.03|569.47|567.07|0
1651051730000|2022-04-27 09:28:50|570|567.6|569.89|567.49|570|567.6|569.68|567.28|0
1651051740000|2022-04-27 09:29:00|570|567.6|570.53|568.13|570.53|568.13|569.89|567.49|0
1651051750000|2022-04-27 09:29:10|570.74|568.34|571.38|568.98|571.59|569.19|570.74|568.34|0
1651051760000|2022-04-27 09:29:20|571.59|569.19|571.49|569.09|571.59|569.19|571.49|569.09|0
1651051770000|2022-04-27 09:29:30|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1651051780000|2022-04-27 09:29:40|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1651051790000|2022-04-27 09:29:50|571.28|568.88|571.38|568.98|571.59|569.19|571.17|568.77|0
1651051800000|2022-04-27 09:30:00|571.28|568.88|571.59|569.19|571.81|569.41|571.28|568.88|0
1651051810000|2022-04-27 09:30:10|571.81|569.41|572.23|569.83|572.23|569.83|571.81|569.41|0
1651051820000|2022-04-27 09:30:20|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1651051830000|2022-04-27 09:30:30|571.92|569.52|572.25|569.85|572.35|569.95|571.92|569.52|0
1651051840000|2022-04-27 09:30:40|571.64|569.24|571.75|569.35|571.75|569.35|571.53|569.13|0
1651051850000|2022-04-27 09:30:50|571.53|569.13|571.75|569.35|571.96|569.56|571.43|569.03|0
1651051860000|2022-04-27 09:31:00|571.86|569.46|571.96|569.56|571.96|569.56|571.86|569.46|0
1651051870000|2022-04-27 09:31:10|571.86|569.46|571.96|569.56|571.96|569.56|571.86|569.46|0
1651051880000|2022-04-27 09:31:20|571.86|569.46|571.11|568.71|571.86|569.46|571.11|568.71|0
1651051890000|2022-04-27 09:31:30|570.68|568.28|571.32|568.92|571.32|568.92|570.68|568.28|0
1651051900000|2022-04-27 09:31:40|571.22|568.82|571.22|568.82|571.32|568.92|571.11|568.71|0
1651051910000|2022-04-27 09:31:50|571.53|569.13|572.17|569.77|572.17|569.77|571.53|569.13|0
1651051920000|2022-04-27 09:32:00|572.6|570.2|573.24|570.84|573.24|570.84|572.6|570.2|0
1651051930000|2022-04-27 09:32:10|573.35|570.95|573.67|571.27|573.67|571.27|573.35|570.95|0
1651051940000|2022-04-27 09:32:20|574.09|571.69|573.88|571.48|574.09|571.69|573.88|571.48|0
1651051950000|2022-04-27 09:32:30|573.78|571.38|573.35|570.95|573.78|571.38|573.35|570.95|0
1651051960000|2022-04-27 09:32:40|573.14|570.74|573.45|571.05|573.45|571.05|573.14|570.74|0
1651051970000|2022-04-27 09:32:50|573.56|571.16|574.09|571.69|574.09|571.69|573.45|571.05|0
1651051980000|2022-04-27 09:33:00|574.52|572.12|574.31|571.91|574.52|572.12|574.31|571.91|0
1651051990000|2022-04-27 09:33:10|574.52|572.12|574.52|572.12|574.52|572.12|574.31|571.91|0
1651052000000|2022-04-27 09:33:20|574.73|572.33|575.16|572.76|575.16|572.76|574.73|572.33|0
1651052010000|2022-04-27 09:33:30|575.38|572.98|574.95|572.55|575.38|572.98|574.95|572.55|0
1651052020000|2022-04-27 09:33:40|575.16|572.76|574.52|572.12|575.16|572.76|574.52|572.12|0
1651052030000|2022-04-27 09:33:50|574.73|572.33|574.73|572.33|574.73|572.33|574.52|572.12|0
1651052040000|2022-04-27 09:34:00|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1651052050000|2022-04-27 09:34:10|575.16|572.76|575.38|572.98|575.59|573.19|575.16|572.76|0
1651052060000|2022-04-27 09:34:20|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1651052070000|2022-04-27 09:34:30|575.59|573.19|575.8|573.4|575.8|573.4|575.59|573.19|0
1651052080000|2022-04-27 09:34:40|576.02|573.62|575.8|573.4|576.02|573.62|575.8|573.4|0
1651052090000|2022-04-27 09:34:50|575.91|573.51|575.8|573.4|575.91|573.51|575.8|573.4|0
1651052100000|2022-04-27 09:35:00|575.59|573.19|575.16|572.76|575.59|573.19|575.16|572.76|0
1651052110000|2022-04-27 09:35:10|575.37|572.97|575.27|572.87|575.37|572.97|575.16|572.76|0
1651052120000|2022-04-27 09:35:20|575.16|572.76|575.37|572.97|575.37|572.97|575.16|572.76|0
1651052130000|2022-04-27 09:35:30|575.49|573.09|575.37|572.97|575.59|573.19|575.37|572.97|0
1651052140000|2022-04-27 09:35:40|575.49|573.09|575.16|572.76|575.8|573.4|575.16|572.76|0
1651052150000|2022-04-27 09:35:50|575.37|572.97|575.16|572.76|575.59|573.19|575.16|572.76|0
1651052160000|2022-04-27 09:36:00|575.59|573.19|575.27|572.87|575.59|573.19|575.27|572.87|0
1651052170000|2022-04-27 09:36:10|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1651052180000|2022-04-27 09:36:20|575.59|573.19|575.37|572.97|575.59|573.19|575.37|572.97|0
1651052190000|2022-04-27 09:36:30|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1651052200000|2022-04-27 09:36:40|574.31|571.91|574.31|571.91|574.52|572.12|574.31|571.91|0
1651052210000|2022-04-27 09:36:50|574.09|571.69|574.31|571.91|574.52|572.12|574.09|571.69|0
1651052220000|2022-04-27 09:37:00|574.52|572.12|574.95|572.55|574.95|572.55|574.52|572.12|0
1651052230000|2022-04-27 09:37:10|574.52|572.12|574.63|572.23|574.63|572.23|574.52|572.12|0
1651052240000|2022-04-27 09:37:20|574.52|572.12|574.63|572.23|574.73|572.33|574.52|572.12|0
1651052250000|2022-04-27 09:37:30|574.84|572.44|575.16|572.76|575.16|572.76|574.84|572.44|0
1651052260000|2022-04-27 09:37:40|574.95|572.55|575.37|572.97|575.49|573.09|574.95|572.55|0
1651052270000|2022-04-27 09:37:50|575.16|572.76|573.56|571.16|575.16|572.76|573.56|571.16|0
1651052280000|2022-04-27 09:38:00|573.45|571.05|573.35|570.95|573.45|571.05|573.02|570.62|0
1651052290000|2022-04-27 09:38:10|573.45|571.05|573.45|571.05|573.78|571.38|573.45|571.05|0
1651052300000|2022-04-27 09:38:20|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1651052310000|2022-04-27 09:38:30|573.45|571.05|573.56|571.16|573.56|571.16|573.45|571.05|0
1651052320000|2022-04-27 09:38:40|573.45|571.05|573.45|571.05|573.56|571.16|573.45|571.05|0
1651052330000|2022-04-27 09:38:50|573.35|570.95|572.81|570.41|573.35|570.95|572.81|570.41|0
1651052340000|2022-04-27 09:39:00|572.38|569.98|572.81|570.41|572.81|570.41|572.38|569.98|0
1651052350000|2022-04-27 09:39:10|572.71|570.31|572.28|569.88|572.71|570.31|572.28|569.88|0
1651052360000|2022-04-27 09:39:20|572.38|569.98|571.96|569.56|572.38|569.98|571.74|569.34|0
1651052370000|2022-04-27 09:39:30|572.07|569.67|571.96|569.56|572.07|569.67|571.96|569.56|0
1651052380000|2022-04-27 09:39:40|571.86|569.46|571.74|569.34|571.86|569.46|571.53|569.13|0
1651052390000|2022-04-27 09:39:50|571.64|569.24|571.53|569.13|571.64|569.24|571.32|568.92|0
1651052410000|2022-04-27 09:40:10|571.32|568.92|571.53|569.13|571.53|569.13|571.32|568.92|0
1651052420000|2022-04-27 09:40:20|571.43|569.03|571.53|569.13|571.53|569.13|571.32|568.92|0
1651052430000|2022-04-27 09:40:30|571.43|569.03|571.53|569.13|571.53|569.13|571.43|569.03|0
1651052440000|2022-04-27 09:40:40|571.32|568.92|571.1|568.7|571.32|568.92|571.1|568.7|0
1651052450000|2022-04-27 09:40:50|570.89|568.49|570.89|568.49|570.89|568.49|570.68|568.28|0
1651052470000|2022-04-27 09:41:10|571|568.6|571|568.6|571.1|568.7|571|568.6|0
1651052480000|2022-04-27 09:41:20|570.89|568.49|571.1|568.7|571.1|568.7|570.89|568.49|0
1651052490000|2022-04-27 09:41:30|571|568.6|571.1|568.7|571.1|568.7|571|568.6|0
1651052500000|2022-04-27 09:41:40|571.32|568.92|570.68|568.28|571.32|568.92|570.68|568.28|0
1651052510000|2022-04-27 09:41:50|570.89|568.49|571.1|568.7|571.1|568.7|570.89|568.49|0
1651052520000|2022-04-27 09:42:00|571.32|568.92|572.81|570.41|572.81|570.41|571.32|568.92|0
1651052530000|2022-04-27 09:42:10|572.6|570.2|572.38|569.98|572.6|570.2|572.38|569.98|0
1651052540000|2022-04-27 09:42:20|572.17|569.77|571.74|569.34|572.28|569.88|571.74|569.34|0
1651052550000|2022-04-27 09:42:30|571.85|569.45|571.74|569.34|571.85|569.45|571.74|569.34|0
1651052560000|2022-04-27 09:42:40|571.53|569.13|571.53|569.13|571.74|569.34|571.53|569.13|0
1651052570000|2022-04-27 09:42:50|571.32|568.92|571.53|569.13|571.53|569.13|571.32|568.92|0
1651052580000|2022-04-27 09:43:00|571.32|568.92|571.74|569.34|571.74|569.34|571.32|568.92|0
1651052590000|2022-04-27 09:43:10|571.96|569.56|572.17|569.77|572.17|569.77|571.96|569.56|0
1651052600000|2022-04-27 09:43:20|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1651052610000|2022-04-27 09:43:30|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1651052620000|2022-04-27 09:43:40|572.07|569.67|572.38|569.98|572.38|569.98|572.07|569.67|0
1651052630000|2022-04-27 09:43:50|572.17|569.77|572.28|569.88|572.28|569.88|572.17|569.77|0
1651052640000|2022-04-27 09:44:00|572.17|569.77|572.07|569.67|572.28|569.88|572.07|569.67|0
1651052650000|2022-04-27 09:44:10|572.17|569.77|571.85|569.45|572.17|569.77|571.85|569.45|0
1651052660000|2022-04-27 09:44:20|571.74|569.34|571.74|569.34|571.85|569.45|571.74|569.34|0
1651052670000|2022-04-27 09:44:30|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1651052680000|2022-04-27 09:44:40|572.07|569.67|572.38|569.98|572.38|569.98|572.07|569.67|0
1651052700000|2022-04-27 09:45:00|572.28|569.88|572.17|569.77|572.38|569.98|572.17|569.77|0
1651052710000|2022-04-27 09:45:10|571.96|569.56|572.07|569.67|572.17|569.77|571.96|569.56|0
1651052720000|2022-04-27 09:45:20|572.17|569.77|572.17|569.77|572.17|569.77|571.96|569.56|0
1651052730000|2022-04-27 09:45:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1651052740000|2022-04-27 09:45:40|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1651052750000|2022-04-27 09:45:50|572.38|569.98|572.07|569.67|572.38|569.98|572.07|569.67|0
1651052760000|2022-04-27 09:46:00|571.96|569.56|571.74|569.34|571.96|569.56|571.74|569.34|0
1651052770000|2022-04-27 09:46:10|571.96|569.56|571.85|569.45|571.96|569.56|571.74|569.34|0
1651052780000|2022-04-27 09:46:20|571.96|569.56|572.17|569.77|572.17|569.77|571.96|569.56|0
1651052790000|2022-04-27 09:46:30|572.38|569.98|574.09|571.69|574.09|571.69|572.28|569.88|0
1651052800000|2022-04-27 09:46:40|573.66|571.26|573.24|570.84|573.66|571.26|573.24|570.84|0
1651052810000|2022-04-27 09:46:50|573.35|570.95|574.09|571.69|574.09|571.69|573.35|570.95|0
1651052820000|2022-04-27 09:47:00|574.3|571.9|574.3|571.9|574.52|572.12|574.3|571.9|0
1651052830000|2022-04-27 09:47:10|574.41|572.01|574.52|572.12|574.52|572.12|574.41|572.01|0
1651052840000|2022-04-27 09:47:20|574.73|572.33|574.09|571.69|574.73|572.33|574.09|571.69|0
1651052850000|2022-04-27 09:47:30|574.3|571.9|574.2|571.8|574.3|571.9|574.09|571.69|0
1651052860000|2022-04-27 09:47:40|574.3|571.9|574.09|571.69|574.3|571.9|574.09|571.69|0
1651052870000|2022-04-27 09:47:50|574.2|571.8|574.2|571.8|574.52|572.12|574.2|571.8|0
1651052880000|2022-04-27 09:48:00|574.52|572.12|575.37|572.97|575.37|572.97|574.52|572.12|0
1651052890000|2022-04-27 09:48:10|575.59|573.19|575.27|572.87|575.59|573.19|575.27|572.87|0
1651052900000|2022-04-27 09:48:20|575.37|572.97|575.48|573.08|575.59|573.19|575.37|572.97|0
1651052910000|2022-04-27 09:48:30|575.59|573.19|574.94|572.54|575.59|573.19|574.94|572.54|0
1651052920000|2022-04-27 09:48:40|574.73|572.33|574.73|572.33|574.73|572.33|574.52|572.12|0
1651052930000|2022-04-27 09:48:50|574.63|572.23|574.3|571.9|574.63|572.23|574.3|571.9|0
1651052940000|2022-04-27 09:49:00|574.2|571.8|574.2|571.8|574.3|571.9|574.09|571.69|0
1651052950000|2022-04-27 09:49:10|574.3|571.9|574.09|571.69|574.3|571.9|574.09|571.69|0
1651052960000|2022-04-27 09:49:20|574.2|571.8|574.09|571.69|574.52|572.12|574.09|571.69|0
1651052970000|2022-04-27 09:49:30|574.52|572.12|574.94|572.54|574.94|572.54|574.52|572.12|0
1651052980000|2022-04-27 09:49:40|574.73|572.33|574.41|572.01|574.73|572.33|574.41|572.01|0
1651052990000|2022-04-27 09:49:50|574.3|571.9|574.3|571.9|574.3|571.9|574.2|571.8|0
1651053000000|2022-04-27 09:50:00|574.2|571.8|574.09|571.69|574.2|571.8|574.09|571.69|0
1651053010000|2022-04-27 09:50:10|574.2|571.8|573.66|571.26|574.2|571.8|573.66|571.26|0
1651053020000|2022-04-27 09:50:20|573.24|570.84|572.59|570.19|573.24|570.84|572.49|570.09|0
1651053030000|2022-04-27 09:50:30|572.49|570.09|572.59|570.19|572.59|570.19|572.38|569.98|0
1651053040000|2022-04-27 09:50:40|572.71|570.31|572.81|570.41|572.81|570.41|572.49|570.09|0
1651053050000|2022-04-27 09:50:50|572.71|570.31|572.71|570.31|572.81|570.41|572.71|570.31|0
1651053060000|2022-04-27 09:51:00|572.59|570.19|572.38|569.98|572.59|570.19|571.53|569.13|0
1651053070000|2022-04-27 09:51:10|572.59|570.19|572.71|570.31|572.71|570.31|572.38|569.98|0
1651053080000|2022-04-27 09:51:20|572.92|570.52|572.59|570.19|572.92|570.52|572.59|570.19|0
1651053090000|2022-04-27 09:51:30|572.81|570.41|572.38|569.98|572.81|570.41|572.38|569.98|0
1651053100000|2022-04-27 09:51:40|572.49|570.09|572.28|569.88|572.49|570.09|572.17|569.77|0
1651053110000|2022-04-27 09:51:50|572.38|569.98|572.17|569.77|572.38|569.98|572.17|569.77|0
1651053120000|2022-04-27 09:52:00|572.38|569.98|572.17|569.77|572.38|569.98|572.17|569.77|0
1651053130000|2022-04-27 09:52:10|572.28|569.88|572.28|569.88|572.28|569.88|572.28|569.88|0
1651053140000|2022-04-27 09:52:20|571.95|569.55|571.53|569.13|571.95|569.55|571.53|569.13|0
1651053150000|2022-04-27 09:52:30|571.74|569.34|571.53|569.13|571.95|569.55|571.53|569.13|0
1651053160000|2022-04-27 09:52:40|571.1|568.7|570.89|568.49|571.1|568.7|570.89|568.49|0
1651053170000|2022-04-27 09:52:50|570.68|568.28|570.68|568.28|570.79|568.39|570.68|568.28|0
1651053180000|2022-04-27 09:53:00|570.04|567.64|570.46|568.06|570.46|568.06|570.04|567.64|0
1651053190000|2022-04-27 09:53:10|570.25|567.85|570.68|568.28|570.68|568.28|570.25|567.85|0
1651053200000|2022-04-27 09:53:20|570.79|568.39|570.89|568.49|570.89|568.49|570.79|568.39|0
1651053210000|2022-04-27 09:53:30|571.1|568.7|571.1|568.7|571.1|568.7|571.1|568.7|0
1651053220000|2022-04-27 09:53:40|570.89|568.49|570.68|568.28|570.89|568.49|570.57|568.17|0
1651053230000|2022-04-27 09:53:50|570.89|568.49|571|568.6|571.1|568.7|570.89|568.49|0
1651053240000|2022-04-27 09:54:00|570.89|568.49|570.57|568.17|570.89|568.49|570.46|568.06|0
1651053250000|2022-04-27 09:54:10|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1651053260000|2022-04-27 09:54:20|570.57|568.17|570.04|567.64|570.57|568.17|570.04|567.64|0
1651053270000|2022-04-27 09:54:30|570.46|568.06|570.68|568.28|570.68|568.28|570.46|568.06|0
1651053280000|2022-04-27 09:54:40|570.89|568.49|571.1|568.7|571.1|568.7|570.89|568.49|0
1651053290000|2022-04-27 09:54:50|570.89|568.49|571.31|568.91|571.31|568.91|570.89|568.49|0
1651053300000|2022-04-27 09:55:00|571.1|568.7|571|568.6|571.1|568.7|570.89|568.49|0
1651053310000|2022-04-27 09:55:10|570.89|568.49|570.25|567.85|571|568.6|570.25|567.85|0
1651053320000|2022-04-27 09:55:20|570.36|567.96|570.25|567.85|570.46|568.06|570.25|567.85|0
1651053330000|2022-04-27 09:55:30|570.36|567.96|569.82|567.42|570.36|567.96|569.61|567.21|0
1651053340000|2022-04-27 09:55:40|570.04|567.64|569.82|567.42|570.04|567.64|569.82|567.42|0
1651053350000|2022-04-27 09:55:50|570.04|567.64|570.04|567.64|570.04|567.64|569.93|567.53|0
1651053360000|2022-04-27 09:56:00|570.15|567.75|570.04|567.64|570.15|567.75|570.04|567.64|0
1651053370000|2022-04-27 09:56:10|570.36|567.96|570.46|568.06|570.67|568.27|570.36|567.96|0
1651053380000|2022-04-27 09:56:20|570.25|567.85|570.89|568.49|570.89|568.49|570.25|567.85|0
1651053400000|2022-04-27 09:56:40|570.46|568.06|570.25|567.85|570.46|568.06|570.25|567.85|0
1651053410000|2022-04-27 09:56:50|570.04|567.64|568.76|566.36|570.04|567.64|568.76|566.36|0
1651053420000|2022-04-27 09:57:00|568.33|565.93|568.33|565.93|568.33|565.93|568.12|565.72|0
1651053430000|2022-04-27 09:57:10|568.44|566.04|568.12|565.72|568.55|566.15|568.12|565.72|0
1651053440000|2022-04-27 09:57:20|568.02|565.62|568.33|565.93|568.33|565.93|568.02|565.62|0
1651053450000|2022-04-27 09:57:30|568.23|565.83|568.55|566.15|568.55|566.15|568.23|565.83|0
1651053460000|2022-04-27 09:57:40|568.66|566.26|568.44|566.04|568.66|566.26|568.33|565.93|0
1651053470000|2022-04-27 09:57:50|568.55|566.15|568.55|566.15|568.55|566.15|568.55|566.15|0
1651053480000|2022-04-27 09:58:00|568.33|565.93|567.91|565.51|568.33|565.93|567.91|565.51|0
1651053490000|2022-04-27 09:58:10|568.12|565.72|567.91|565.51|568.33|565.93|567.91|565.51|0
1651053500000|2022-04-27 09:58:20|568.12|565.72|568.12|565.72|568.12|565.72|567.91|565.51|0
1651053510000|2022-04-27 09:58:30|568.55|566.15|568.55|566.15|568.76|566.36|568.55|566.15|0
1651053520000|2022-04-27 09:58:40|568.44|566.04|568.33|565.93|568.55|566.15|568.33|565.93|0
1651053530000|2022-04-27 09:58:50|568.55|566.15|568.02|565.62|568.55|566.15|567.91|565.51|0
1651053540000|2022-04-27 09:59:00|568.12|565.72|568.33|565.93|568.55|566.15|568.12|565.72|0
1651053550000|2022-04-27 09:59:10|568.23|565.83|568.54|566.14|568.54|566.14|568.23|565.83|0
1651053560000|2022-04-27 09:59:20|568.97|566.57|568.76|566.36|568.97|566.57|568.76|566.36|0
1651053570000|2022-04-27 09:59:30|568.54|566.14|568.44|566.04|568.54|566.14|568.33|565.93|0
1651053580000|2022-04-27 09:59:40|568.76|566.36|568.54|566.14|568.76|566.36|568.44|566.04|0
1651053590000|2022-04-27 09:59:50|568.66|566.26|568.54|566.14|568.66|566.26|568.54|566.14|0
1651053600000|2022-04-27 10:00:00|568.33|565.93|567.91|565.51|568.33|565.93|567.91|565.51|0
1651053610000|2022-04-27 10:00:10|568.33|565.93|568.23|565.83|568.33|565.93|568.12|565.72|0
1651053620000|2022-04-27 10:00:20|568.33|565.93|568.76|566.36|568.76|566.36|568.12|565.72|0
1651053630000|2022-04-27 10:00:30|568.97|566.57|568.54|566.14|568.97|566.57|568.54|566.14|0
1651053640000|2022-04-27 10:00:40|568.44|566.04|568.23|565.83|568.44|566.04|568.23|565.83|0
1651053650000|2022-04-27 10:00:50|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1651053660000|2022-04-27 10:01:00|568.12|565.72|567.48|565.08|568.12|565.72|567.48|565.08|0
1651053670000|2022-04-27 10:01:10|567.59|565.19|568.33|565.93|568.33|565.93|567.59|565.19|0
1651053680000|2022-04-27 10:01:20|568.54|566.14|568.33|565.93|568.54|566.14|568.12|565.72|0
1651053690000|2022-04-27 10:01:30|568.02|565.62|567.8|565.4|568.02|565.62|567.8|565.4|0
1651053700000|2022-04-27 10:01:40|567.69|565.29|568.12|565.72|568.12|565.72|567.69|565.29|0
1651053710000|2022-04-27 10:01:50|567.69|565.29|567.8|565.4|567.8|565.4|567.69|565.29|0
1651053720000|2022-04-27 10:02:00|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1651053730000|2022-04-27 10:02:10|567.59|565.19|567.48|565.08|567.59|565.19|567.27|564.87|0
1651053740000|2022-04-27 10:02:20|567.38|564.98|566.74|564.34|567.48|565.08|566.74|564.34|0
1651053750000|2022-04-27 10:02:30|566.32|563.92|566.63|564.23|566.63|564.23|566.21|563.81|0
1651053760000|2022-04-27 10:02:40|566.42|564.02|566.84|564.44|566.84|564.44|566.42|564.02|0
1651053770000|2022-04-27 10:02:50|566.63|564.23|566.42|564.02|566.63|564.23|566.42|564.02|0
1651053780000|2022-04-27 10:03:00|566.63|564.23|566.42|564.02|566.63|564.23|566.42|564.02|0
1651053790000|2022-04-27 10:03:10|566.63|564.23|566.21|563.81|566.63|564.23|566.21|563.81|0
1651053800000|2022-04-27 10:03:20|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651053810000|2022-04-27 10:03:30|566.74|564.34|566.32|563.92|566.74|564.34|566.32|563.92|0
1651053820000|2022-04-27 10:03:40|566.1|563.7|566.21|563.81|566.21|563.81|565.99|563.59|0
1651053830000|2022-04-27 10:03:50|566.42|564.02|566.63|564.23|566.63|564.23|566.42|564.02|0
1651053840000|2022-04-27 10:04:00|566.42|564.02|567.06|564.66|567.06|564.66|566.42|564.02|0
1651053850000|2022-04-27 10:04:10|567.27|564.87|567.38|564.98|567.48|565.08|567.27|564.87|0
1651053860000|2022-04-27 10:04:20|567.48|565.08|567.38|564.98|567.48|565.08|567.27|564.87|0
1651053870000|2022-04-27 10:04:30|568.12|565.72|567.48|565.08|568.12|565.72|567.48|565.08|0
1651053880000|2022-04-27 10:04:40|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1651053890000|2022-04-27 10:04:50|567.38|564.98|566.84|564.44|567.38|564.98|566.84|564.44|0
1651053900000|2022-04-27 10:05:00|567.27|564.87|567.27|564.87|567.38|564.98|567.27|564.87|0
1651053910000|2022-04-27 10:05:10|567.17|564.77|567.48|565.08|567.69|565.29|567.17|564.77|0
1651053920000|2022-04-27 10:05:20|568.12|565.72|567.91|565.51|568.33|565.93|567.91|565.51|0
1651053930000|2022-04-27 10:05:30|567.8|565.4|567.48|565.08|567.8|565.4|567.48|565.08|0
1651053940000|2022-04-27 10:05:40|567.27|564.87|568.12|565.72|568.12|565.72|567.27|564.87|0
1651053950000|2022-04-27 10:05:50|567.91|565.51|567.91|565.51|568.02|565.62|567.91|565.51|0
1651053960000|2022-04-27 10:06:00|568.02|565.62|567.91|565.51|568.02|565.62|567.91|565.51|0
1651053970000|2022-04-27 10:06:10|568.12|565.72|567.69|565.29|568.12|565.72|567.69|565.29|0
1651053980000|2022-04-27 10:06:20|567.91|565.51|567.91|565.51|567.91|565.51|567.8|565.4|0
1651053990000|2022-04-27 10:06:30|567.69|565.29|567.69|565.29|567.91|565.51|567.69|565.29|0
1651054000000|2022-04-27 10:06:40|567.59|565.19|567.48|565.08|567.59|565.19|567.48|565.08|0
1651054010000|2022-04-27 10:06:50|567.27|564.87|567.05|564.65|567.27|564.87|567.05|564.65|0
1651054020000|2022-04-27 10:07:00|567.38|564.98|566.84|564.44|567.38|564.98|566.84|564.44|0
1651054030000|2022-04-27 10:07:10|566.63|564.23|567.05|564.65|567.05|564.65|566.63|564.23|0
1651054040000|2022-04-27 10:07:20|567.38|564.98|567.27|564.87|567.48|565.08|567.27|564.87|0
1651054050000|2022-04-27 10:07:30|566.84|564.44|567.48|565.08|567.48|565.08|566.84|564.44|0
1651054060000|2022-04-27 10:07:40|567.05|564.65|567.05|564.65|567.05|564.65|566.84|564.44|0
1651054070000|2022-04-27 10:07:50|566.84|564.44|566.84|564.44|567.16|564.76|566.84|564.44|0
1651054080000|2022-04-27 10:08:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1651054090000|2022-04-27 10:08:10|566.63|564.23|566.31|563.91|566.63|564.23|566.2|563.8|0
1651054100000|2022-04-27 10:08:20|566.63|564.23|566.84|564.44|567.05|564.65|566.63|564.23|0
1651054110000|2022-04-27 10:08:30|567.05|564.65|566.84|564.44|567.27|564.87|566.84|564.44|0
1651054120000|2022-04-27 10:08:40|567.05|564.65|567.27|564.87|567.27|564.87|566.84|564.44|0
1651054130000|2022-04-27 10:08:50|567.16|564.76|567.27|564.87|567.27|564.87|567.05|564.65|0
1651054140000|2022-04-27 10:09:00|567.05|564.65|567.05|564.65|567.05|564.65|566.84|564.44|0
1651054150000|2022-04-27 10:09:10|567.27|564.87|567.48|565.08|567.48|565.08|567.27|564.87|0
1651054160000|2022-04-27 10:09:20|567.16|564.76|567.05|564.65|567.16|564.76|566.84|564.44|0
1651054170000|2022-04-27 10:09:30|566.84|564.44|567.05|564.65|567.05|564.65|566.84|564.44|0
1651054180000|2022-04-27 10:09:40|567.27|564.87|567.16|564.76|567.48|565.08|567.16|564.76|0
1651054190000|2022-04-27 10:09:50|567.05|564.65|567.27|564.87|567.27|564.87|567.05|564.65|0
1651054200000|2022-04-27 10:10:00|567.38|564.98|567.38|564.98|567.38|564.98|567.38|564.98|0
1651054210000|2022-04-27 10:10:10|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1651054220000|2022-04-27 10:10:20|567.48|565.08|567.38|564.98|567.48|565.08|567.38|564.98|0
1651054230000|2022-04-27 10:10:30|567.48|565.08|567.16|564.76|567.48|565.08|567.16|564.76|0
1651054240000|2022-04-27 10:10:40|567.27|564.87|567.27|564.87|567.38|564.98|567.27|564.87|0
1651054250000|2022-04-27 10:10:50|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1651054260000|2022-04-27 10:11:00|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1651054270000|2022-04-27 10:11:10|567.05|564.65|566.63|564.23|567.05|564.65|566.63|564.23|0
1651054280000|2022-04-27 10:11:20|566.42|564.02|566.63|564.23|566.63|564.23|566.42|564.02|0
1651054290000|2022-04-27 10:11:30|566.84|564.44|566.95|564.55|567.05|564.65|566.84|564.44|0
1651054300000|2022-04-27 10:11:40|566.84|564.44|567.05|564.65|567.05|564.65|566.84|564.44|0
1651054310000|2022-04-27 10:11:50|567.27|564.87|567.05|564.65|567.27|564.87|566.95|564.55|0
1651054320000|2022-04-27 10:12:00|566.84|564.44|566.2|563.8|566.84|564.44|566.2|563.8|0
1651054330000|2022-04-27 10:12:10|565.99|563.59|565.99|563.59|566.2|563.8|565.99|563.59|0
1651054340000|2022-04-27 10:12:20|566.42|564.02|567.31|564.91|567.31|564.91|566.42|564.02|0
1651054350000|2022-04-27 10:12:30|567.52|565.12|567.52|565.12|567.52|565.12|567.31|564.91|0
1651054360000|2022-04-27 10:12:40|567.31|564.91|567.31|564.91|567.31|564.91|567.09|564.69|0
1651054370000|2022-04-27 10:12:50|567.52|565.12|567.73|565.33|567.73|565.33|567.52|565.12|0
1651054380000|2022-04-27 10:13:00|567.01|564.61|566.9|564.5|567.11|564.71|566.9|564.5|0
1651054390000|2022-04-27 10:13:10|566.8|564.4|566.9|564.5|566.9|564.5|566.69|564.29|0
1651054400000|2022-04-27 10:13:20|566.8|564.4|566.69|564.29|566.8|564.4|566.69|564.29|0
1651054410000|2022-04-27 10:13:30|566.9|564.5|566.59|564.19|566.9|564.5|566.59|564.19|0
1651054420000|2022-04-27 10:13:40|566.48|564.08|566.48|564.08|566.69|564.29|566.48|564.08|0
1651054440000|2022-04-27 10:14:00|566.69|564.29|566.48|564.08|566.9|564.5|566.48|564.08|0
1651054450000|2022-04-27 10:14:10|566.69|564.29|566.9|564.5|567.11|564.71|566.69|564.29|0
1651054460000|2022-04-27 10:14:20|566.69|564.29|566.9|564.5|567.11|564.71|566.69|564.29|0
1651054470000|2022-04-27 10:14:30|566.69|564.29|566.69|564.29|566.69|564.29|566.48|564.08|0
1651054480000|2022-04-27 10:14:40|566.9|564.5|567.11|564.71|567.11|564.71|566.69|564.29|0
1651054490000|2022-04-27 10:14:50|566.9|564.5|566.9|564.5|567.01|564.61|566.9|564.5|0
1651054500000|2022-04-27 10:15:00|566.8|564.4|566.69|564.29|566.8|564.4|566.69|564.29|0
1651054510000|2022-04-27 10:15:10|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1651054520000|2022-04-27 10:15:20|566.59|564.19|566.8|564.4|566.8|564.4|566.59|564.19|0
1651054530000|2022-04-27 10:15:30|566.9|564.5|567.33|564.93|567.33|564.93|566.9|564.5|0
1651054540000|2022-04-27 10:15:40|567.54|565.14|567.96|565.56|567.96|565.56|567.44|565.04|0
1651054550000|2022-04-27 10:15:50|567.86|565.46|567.86|565.46|567.86|565.46|567.75|565.35|0
1651054560000|2022-04-27 10:16:00|567.75|565.35|567.33|564.93|567.75|565.35|567.33|564.93|0
1651054570000|2022-04-27 10:16:10|567.44|565.04|566.9|564.5|567.44|565.04|566.9|564.5|0
1651054580000|2022-04-27 10:16:20|567.01|564.61|567.11|564.71|567.11|564.71|567.01|564.61|0
1651054600000|2022-04-27 10:16:40|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1651054610000|2022-04-27 10:16:50|567.11|564.71|567.33|564.93|567.33|564.93|566.9|564.5|0
1651054620000|2022-04-27 10:17:00|567.44|565.04|567.33|564.93|567.44|565.04|567.33|564.93|0
1651054630000|2022-04-27 10:17:10|567.54|565.14|567.33|564.93|567.54|565.14|567.33|564.93|0
1651054640000|2022-04-27 10:17:20|567.54|565.14|567.96|565.56|567.96|565.56|567.54|565.14|0
1651054650000|2022-04-27 10:17:30|568.39|565.99|568.39|565.99|568.6|566.2|568.39|565.99|0
1651054660000|2022-04-27 10:17:40|568.18|565.78|568.18|565.78|568.18|565.78|568.18|565.78|0
1651054670000|2022-04-27 10:17:50|567.96|565.56|567.75|565.35|567.96|565.56|567.75|565.35|0
1651054680000|2022-04-27 10:18:00|567.54|565.14|567.75|565.35|567.75|565.35|567.54|565.14|0
1651054690000|2022-04-27 10:18:10|567.54|565.14|567.75|565.35|567.75|565.35|567.54|565.14|0
1651054700000|2022-04-27 10:18:20|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1651054710000|2022-04-27 10:18:30|567.33|564.93|567.33|564.93|567.33|564.93|567.11|564.71|0
1651054720000|2022-04-27 10:18:40|567.44|565.04|567.44|565.04|567.44|565.04|567.33|564.93|0
1651054730000|2022-04-27 10:18:50|567.33|564.93|567.96|565.56|567.96|565.56|567.33|564.93|0
1651054740000|2022-04-27 10:19:00|568.18|565.78|568.39|565.99|568.5|566.1|568.18|565.78|0
1651054750000|2022-04-27 10:19:10|568.5|566.1|568.6|566.2|568.6|566.2|568.5|566.1|0
1651054760000|2022-04-27 10:19:20|568.39|565.99|568.39|565.99|568.39|565.99|568.18|565.78|0
1651054770000|2022-04-27 10:19:30|568.6|566.2|568.81|566.41|569.14|566.74|568.6|566.2|0
1651054780000|2022-04-27 10:19:40|569.03|566.63|569.03|566.63|569.24|566.84|569.03|566.63|0
1651054790000|2022-04-27 10:19:50|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651054800000|2022-04-27 10:20:00|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651054810000|2022-04-27 10:20:10|569.45|567.05|568.6|566.2|569.45|567.05|568.39|565.99|0
1651054820000|2022-04-27 10:20:20|568.71|566.31|569.45|567.05|569.45|567.05|568.71|566.31|0
1651054830000|2022-04-27 10:20:30|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651054840000|2022-04-27 10:20:40|569.03|566.63|569.03|566.63|569.24|566.84|569.03|566.63|0
1651054850000|2022-04-27 10:20:50|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651054860000|2022-04-27 10:21:00|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651054870000|2022-04-27 10:21:10|569.45|567.05|569.03|566.63|569.45|567.05|569.03|566.63|0
1651054900000|2022-04-27 10:21:40|568.92|566.52|569.03|566.63|569.03|566.63|568.92|566.52|0
1651054910000|2022-04-27 10:21:50|569.14|566.74|569.24|566.84|569.24|566.84|569.14|566.74|0
1651054920000|2022-04-27 10:22:00|569.14|566.74|568.71|566.31|569.14|566.74|568.71|566.31|0
1651054930000|2022-04-27 10:22:10|568.81|566.41|568.81|566.41|568.81|566.41|568.71|566.31|0
1651054940000|2022-04-27 10:22:20|569.03|566.63|568.81|566.41|569.03|566.63|568.71|566.31|0
1651054950000|2022-04-27 10:22:30|568.71|566.31|568.71|566.31|568.71|566.31|568.6|566.2|0
1651054960000|2022-04-27 10:22:40|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1651054970000|2022-04-27 10:22:50|568.71|566.31|568.81|566.41|569.03|566.63|568.71|566.31|0
1651054980000|2022-04-27 10:23:00|569.03|566.63|568.92|566.52|569.03|566.63|568.92|566.52|0
1651054990000|2022-04-27 10:23:10|568.81|566.41|568.81|566.41|568.81|566.41|568.71|566.31|0
1651055000000|2022-04-27 10:23:20|568.71|566.31|568.6|566.2|568.71|566.31|568.6|566.2|0
1651055010000|2022-04-27 10:23:30|568.29|565.89|568.39|565.99|568.39|565.99|568.28|565.88|0
1651055020000|2022-04-27 10:23:40|568.5|566.1|568.81|566.41|568.81|566.41|568.5|566.1|0
1651055030000|2022-04-27 10:23:50|568.71|566.31|568.81|566.41|568.81|566.41|568.6|566.2|0
1651055040000|2022-04-27 10:24:00|568.71|566.31|568.81|566.41|568.81|566.41|568.71|566.31|0
1651055060000|2022-04-27 10:24:20|569.03|566.63|569.02|566.62|569.03|566.63|569.02|566.62|0
1651055070000|2022-04-27 10:24:30|569.45|567.05|568.81|566.41|569.45|567.05|568.81|566.41|0
1651055090000|2022-04-27 10:24:50|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1651055100000|2022-04-27 10:25:00|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1651055110000|2022-04-27 10:25:10|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055120000|2022-04-27 10:25:20|569.35|566.95|569.45|567.05|569.45|567.05|569.35|566.95|0
1651055130000|2022-04-27 10:25:30|569.24|566.84|569.02|566.62|569.24|566.84|569.02|566.62|0
1651055140000|2022-04-27 10:25:40|569.45|567.05|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055150000|2022-04-27 10:25:50|569.35|566.95|569.24|566.84|569.45|567.05|569.24|566.84|0
1651055170000|2022-04-27 10:26:10|569.45|567.05|569.24|566.84|569.45|567.05|569.24|566.84|0
1651055180000|2022-04-27 10:26:20|569.45|567.05|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055190000|2022-04-27 10:26:30|569.35|566.95|569.45|567.05|569.45|567.05|569.35|566.95|0
1651055210000|2022-04-27 10:26:50|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055220000|2022-04-27 10:27:00|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055230000|2022-04-27 10:27:10|569.24|566.84|569.45|567.05|569.45|567.05|569.24|566.84|0
1651055240000|2022-04-27 10:27:20|569.35|566.95|569.24|566.84|569.35|566.95|569.24|566.84|0
1651055250000|2022-04-27 10:27:30|569.02|566.62|569.02|566.62|569.13|566.73|569.02|566.62|0
1651055260000|2022-04-27 10:27:40|568.81|566.41|569.24|566.84|569.45|567.05|568.81|566.41|0
1651055270000|2022-04-27 10:27:50|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1651055280000|2022-04-27 10:28:00|569.24|566.84|569.02|566.62|569.24|566.84|568.81|566.41|0
1651055290000|2022-04-27 10:28:10|569.24|566.84|569.02|566.62|569.24|566.84|569.02|566.62|0
1651055300000|2022-04-27 10:28:20|569.13|566.73|569.13|566.73|569.24|566.84|569.13|566.73|0
1651055320000|2022-04-27 10:28:40|569.02|566.62|569.02|566.62|569.13|566.73|569.02|566.62|0
1651055330000|2022-04-27 10:28:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651055340000|2022-04-27 10:29:00|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1651055350000|2022-04-27 10:29:10|569.35|566.95|569.02|566.62|569.35|566.95|569.02|566.62|0
1651055360000|2022-04-27 10:29:20|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651055370000|2022-04-27 10:29:30|569.02|566.62|569.02|566.62|569.02|566.62|569.02|566.62|0
1651055390000|2022-04-27 10:29:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1651055410000|2022-04-27 10:30:10|569.45|567.05|569.35|566.95|569.45|567.05|569.35|566.95|0
1651055420000|2022-04-27 10:30:20|569.45|567.05|569.24|566.84|569.45|567.05|569.24|566.84|0
1651055430000|2022-04-27 10:30:30|569.35|566.95|569.24|566.84|569.35|566.95|569.24|566.84|0
1651055450000|2022-04-27 10:30:50|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1651055460000|2022-04-27 10:31:00|569.24|566.84|569.66|567.26|569.66|567.26|569.24|566.84|0
1651055470000|2022-04-27 10:31:10|570.09|567.69|569.87|567.47|570.3|567.9|569.87|567.47|0
1651055480000|2022-04-27 10:31:20|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1651055490000|2022-04-27 10:31:30|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1651055510000|2022-04-27 10:31:50|569.66|567.26|569.77|567.37|569.87|567.47|569.66|567.26|0
1651055520000|2022-04-27 10:32:00|569.45|567.05|569.02|566.62|569.45|567.05|569.02|566.62|0
1651055530000|2022-04-27 10:32:10|569.13|566.73|569.35|566.95|569.35|566.95|569.13|566.73|0
1651055540000|2022-04-27 10:32:20|569.24|566.84|569.24|566.84|569.45|567.05|569.24|566.84|0
1651055550000|2022-04-27 10:32:30|569.13|566.73|569.45|567.05|569.45|567.05|569.13|566.73|0
1651055560000|2022-04-27 10:32:40|569.66|567.26|569.66|567.26|569.87|567.47|569.66|567.26|0
1651055570000|2022-04-27 10:32:50|570.09|567.69|570.09|567.69|570.3|567.9|570.09|567.69|0
1651055580000|2022-04-27 10:33:00|570.2|567.8|570.09|567.69|570.2|567.8|570.09|567.69|0
1651055590000|2022-04-27 10:33:10|570.3|567.9|570.3|567.9|570.3|567.9|570.3|567.9|0
1651055600000|2022-04-27 10:33:20|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1651055610000|2022-04-27 10:33:30|570.2|567.8|570.3|567.9|570.3|567.9|570.2|567.8|0
1651055620000|2022-04-27 10:33:40|570.2|567.8|569.87|567.47|570.2|567.8|569.87|567.47|0
1651055630000|2022-04-27 10:33:50|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1651055640000|2022-04-27 10:34:00|569.66|567.26|569.87|567.47|569.87|567.47|569.66|567.26|0
1651055650000|2022-04-27 10:34:10|570.09|567.69|569.98|567.58|570.09|567.69|569.98|567.58|0
1651055660000|2022-04-27 10:34:20|569.87|567.47|569.45|567.05|569.87|567.47|569.45|567.05|0
1651055670000|2022-04-27 10:34:30|569.35|566.95|569.45|567.05|569.45|567.05|569.35|566.95|0
1651055680000|2022-04-27 10:34:40|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1651055690000|2022-04-27 10:34:50|569.45|567.05|569.66|567.26|569.66|567.26|569.45|567.05|0
1651055700000|2022-04-27 10:35:00|569.87|567.47|570.09|567.69|570.09|567.69|569.87|567.47|0
1651055710000|2022-04-27 10:35:10|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1651055720000|2022-04-27 10:35:20|569.77|567.37|569.77|567.37|569.77|567.37|569.77|567.37|0
1651055730000|2022-04-27 10:35:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1651055740000|2022-04-27 10:35:40|569.56|567.16|569.56|567.16|569.66|567.26|569.56|567.16|0
1651055750000|2022-04-27 10:35:50|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1651055760000|2022-04-27 10:36:00|569.23|566.83|569.45|567.05|569.45|567.05|569.23|566.83|0
1651055770000|2022-04-27 10:36:10|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1651055780000|2022-04-27 10:36:20|569.23|566.83|569.45|567.05|569.66|567.26|569.23|566.83|0
1651055790000|2022-04-27 10:36:30|569.66|567.26|569.87|567.47|569.87|567.47|569.66|567.26|0
1651055810000|2022-04-27 10:36:50|569.77|567.37|569.77|567.37|569.77|567.37|569.77|567.37|0
1651055820000|2022-04-27 10:37:00|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1651055830000|2022-04-27 10:37:10|570.09|567.69|570.3|567.9|570.3|567.9|570.09|567.69|0
1651055840000|2022-04-27 10:37:20|570.51|568.11|570.51|568.11|570.72|568.32|570.51|568.11|0
1651055850000|2022-04-27 10:37:30|570.62|568.22|570.94|568.54|570.94|568.54|570.51|568.11|0
1651055860000|2022-04-27 10:37:40|571.15|568.75|571.05|568.65|571.15|568.75|571.05|568.65|0
1651055870000|2022-04-27 10:37:50|570.94|568.54|570.41|568.01|570.94|568.54|570.41|568.01|0
1651055880000|2022-04-27 10:38:00|570.3|567.9|570.72|568.32|570.72|568.32|570.3|567.9|0
1651055890000|2022-04-27 10:38:10|570.84|568.44|570.84|568.44|571.15|568.75|570.84|568.44|0
1651055900000|2022-04-27 10:38:20|570.39|567.99|569.93|567.53|570.39|567.99|569.75|567.35|0
1651055910000|2022-04-27 10:38:30|570.05|567.65|569.84|567.44|570.06|567.66|569.84|567.44|0
1651055920000|2022-04-27 10:38:40|569.63|567.23|568.35|565.95|569.63|567.23|568.35|565.95|0
1651055930000|2022-04-27 10:38:50|567.08|564.68|567.71|565.31|567.71|565.31|567.08|564.68|0
1651055940000|2022-04-27 10:39:00|567.93|565.53|567.93|565.53|567.93|565.53|567.93|565.53|0
1651055950000|2022-04-27 10:39:10|568.35|565.95|568.99|566.59|568.99|566.59|568.35|565.95|0
1651055960000|2022-04-27 10:39:20|568.78|566.38|569.2|566.8|569.2|566.8|568.78|566.38|0
1651055970000|2022-04-27 10:39:30|569.42|567.02|569.42|567.02|569.42|567.02|569.31|566.91|0
1651055980000|2022-04-27 10:39:40|569.63|567.23|569.84|567.44|570.05|567.65|569.63|567.23|0
1651055990000|2022-04-27 10:39:50|569.95|567.55|569.42|567.02|569.95|567.55|569.42|567.02|0
1651056000000|2022-04-27 10:40:00|569.63|567.23|569.2|566.8|569.63|567.23|569.1|566.7|0
1651056010000|2022-04-27 10:40:10|568.99|566.59|569.1|566.7|569.1|566.7|568.99|566.59|0
1651056020000|2022-04-27 10:40:20|568.99|566.59|568.35|565.95|568.99|566.59|568.35|565.95|0
1651056030000|2022-04-27 10:40:30|568.14|565.74|567.93|565.53|568.35|565.95|567.93|565.53|0
1651056040000|2022-04-27 10:40:40|568.14|565.74|568.46|566.06|568.56|566.16|568.14|565.74|0
1651056050000|2022-04-27 10:40:50|568.35|565.95|568.56|566.16|568.56|566.16|568.35|565.95|0
1651056060000|2022-04-27 10:41:00|568.68|566.28|568.89|566.49|568.89|566.49|568.68|566.28|0
1651056070000|2022-04-27 10:41:10|568.99|566.59|568.99|566.59|568.99|566.59|568.68|566.28|0
1651056080000|2022-04-27 10:41:20|568.78|566.38|568.99|566.59|568.99|566.59|568.68|566.28|0
1651056090000|2022-04-27 10:41:30|568.78|566.38|568.68|566.28|568.78|566.38|568.68|566.28|0
1651056100000|2022-04-27 10:41:40|568.78|566.38|569.2|566.8|569.2|566.8|568.78|566.38|0
1651056110000|2022-04-27 10:41:50|569.63|567.23|569.42|567.02|569.63|567.23|569.42|567.02|0
1651056120000|2022-04-27 10:42:00|569.63|567.23|569.2|566.8|569.63|567.23|569.2|566.8|0
1651056130000|2022-04-27 10:42:10|569.42|567.02|569.42|567.02|569.53|567.13|569.42|567.02|0
1651056150000|2022-04-27 10:42:30|569.53|567.13|569.42|567.02|569.53|567.13|569.42|567.02|0
1651056160000|2022-04-27 10:42:40|569.53|567.13|569.63|567.23|569.63|567.23|569.53|567.13|0
1651056170000|2022-04-27 10:42:50|569.84|567.44|569.74|567.34|569.84|567.44|569.74|567.34|0
1651056180000|2022-04-27 10:43:00|569.84|567.44|569.84|567.44|569.84|567.44|569.74|567.34|0
1651056190000|2022-04-27 10:43:10|569.74|567.34|569.95|567.55|569.95|567.55|569.74|567.34|0
1651056200000|2022-04-27 10:43:20|569.84|567.44|570.16|567.76|570.27|567.87|569.84|567.44|0
1651056210000|2022-04-27 10:43:30|570.27|567.87|571.55|569.15|571.55|569.15|570.27|567.87|0
1651056220000|2022-04-27 10:43:40|571.33|568.93|571.12|568.72|571.33|568.93|571.12|568.72|0
1651056230000|2022-04-27 10:43:50|571.33|568.93|571.12|568.72|571.33|568.93|571.12|568.72|0
1651056240000|2022-04-27 10:44:00|570.91|568.51|571.12|568.72|571.12|568.72|570.91|568.51|0
1651056250000|2022-04-27 10:44:10|571.02|568.62|571.12|568.72|571.12|568.72|570.91|568.51|0
1651056260000|2022-04-27 10:44:20|571.33|568.93|570.91|568.51|571.33|568.93|570.91|568.51|0
1651056270000|2022-04-27 10:44:30|571.12|568.72|571.12|568.72|571.12|568.72|571.12|568.72|0
1651056280000|2022-04-27 10:44:40|570.91|568.51|570.91|568.51|570.91|568.51|570.59|568.19|0
1651056290000|2022-04-27 10:44:50|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1651056300000|2022-04-27 10:45:00|572.72|570.32|572.4|570|577.1|574.7|572.4|570|0
1651056310000|2022-04-27 10:45:10|573.25|570.85|568.89|566.49|573.25|570.85|568.14|565.74|0
1651056320000|2022-04-27 10:45:20|570.05|567.65|569.95|567.55|570.8|568.4|569.63|567.23|0
1651056330000|2022-04-27 10:45:30|570.69|568.29|570.91|568.51|570.91|568.51|570.48|568.08|0
1651056340000|2022-04-27 10:45:40|570.27|567.87|570.48|568.08|570.48|568.08|570.27|567.87|0
1651056350000|2022-04-27 10:45:50|570.05|567.65|571.02|568.62|571.02|568.62|570.05|567.65|0
1651056360000|2022-04-27 10:46:00|571.76|569.36|573.15|570.75|573.15|570.75|571.76|569.36|0
1651056370000|2022-04-27 10:46:10|573.46|571.06|572.82|570.42|573.46|571.06|572.82|570.42|0
1651056380000|2022-04-27 10:46:20|573.04|570.64|573.25|570.85|573.25|570.85|572.72|570.32|0
1651056390000|2022-04-27 10:46:30|572.94|570.54|572.61|570.21|572.94|570.54|572.61|570.21|0
1651056400000|2022-04-27 10:46:40|572.82|570.42|572.93|570.53|573.25|570.85|572.82|570.42|0
1651056410000|2022-04-27 10:46:50|572.61|570.21|573.04|570.64|573.04|570.64|572.61|570.21|0
1651056420000|2022-04-27 10:47:00|573.25|570.85|573.79|571.39|573.79|571.39|573.25|570.85|0
1651056430000|2022-04-27 10:47:10|573.46|571.06|573.25|570.85|573.46|571.06|573.25|570.85|0
1651056440000|2022-04-27 10:47:20|573.46|571.06|573.46|571.06|573.46|571.06|572.4|570|0
1651056450000|2022-04-27 10:47:30|573.89|571.49|573.89|571.49|574.1|571.7|573.89|571.49|0
1651056460000|2022-04-27 10:47:40|573.79|571.39|574.1|571.7|574.1|571.7|573.79|571.39|0
1651056470000|2022-04-27 10:47:50|574.32|571.92|573.68|571.28|574.32|571.92|573.68|571.28|0
1651056480000|2022-04-27 10:48:00|571.54|569.14|572.61|570.21|572.82|570.42|571.54|569.14|0
1651056490000|2022-04-27 10:48:10|572.82|570.42|572.61|570.21|572.82|570.42|572.61|570.21|0
1651056500000|2022-04-27 10:48:20|572.4|570|572.4|570|572.51|570.11|572.18|569.78|0
1651056510000|2022-04-27 10:48:30|572.08|569.68|571.33|568.93|572.08|569.68|571.33|568.93|0
1651056520000|2022-04-27 10:48:40|571.23|568.83|571.76|569.36|571.87|569.47|571.23|568.83|0
1651056530000|2022-04-27 10:48:50|572.18|569.78|571.76|569.36|572.18|569.78|571.76|569.36|0
1651056540000|2022-04-27 10:49:00|571.97|569.57|571.87|569.47|571.97|569.57|571.76|569.36|0
1651056550000|2022-04-27 10:49:10|571.54|569.14|571.12|568.72|571.54|569.14|571.12|568.72|0
1651056560000|2022-04-27 10:49:20|571.33|568.93|571.33|568.93|571.33|568.93|571.12|568.72|0
1651056570000|2022-04-27 10:49:30|570.59|568.19|570.05|567.65|570.59|568.19|569.84|567.44|0
1651056580000|2022-04-27 10:49:40|570.27|567.87|570.16|567.76|570.27|567.87|570.05|567.65|0
1651056590000|2022-04-27 10:49:50|570.05|567.65|571.23|568.83|571.23|568.83|570.05|567.65|0
1651056600000|2022-04-27 10:50:00|571.02|568.62|571.23|568.83|571.23|568.83|571.02|568.62|0
1651056610000|2022-04-27 10:50:10|570.69|568.29|571.01|568.61|571.01|568.61|570.69|568.29|0
1651056620000|2022-04-27 10:50:20|570.9|568.5|570.9|568.5|571.12|568.72|570.9|568.5|0
1651056630000|2022-04-27 10:50:30|570.69|568.29|570.69|568.29|570.8|568.4|570.69|568.29|0
1651056640000|2022-04-27 10:50:40|570.9|568.5|570.8|568.4|570.9|568.5|570.69|568.29|0
1651056650000|2022-04-27 10:50:50|570.9|568.5|571.12|568.72|571.12|568.72|570.69|568.29|0
1651056660000|2022-04-27 10:51:00|571.44|569.04|571.33|568.93|571.44|569.04|571.33|568.93|0
1651056670000|2022-04-27 10:51:10|570.9|568.5|571.12|568.72|571.12|568.72|570.9|568.5|0
1651056680000|2022-04-27 10:51:20|571.33|568.93|571.12|568.72|571.33|568.93|571.12|568.72|0
1651056700000|2022-04-27 10:51:40|571.21|568.81|571.96|569.56|571.96|569.56|571.21|568.81|0
1651056710000|2022-04-27 10:51:50|571.85|569.45|571.63|569.23|571.85|569.45|571.63|569.23|0
1651056720000|2022-04-27 10:52:00|571.42|569.02|571.42|569.02|571.42|569.02|571.21|568.81|0
1651056730000|2022-04-27 10:52:10|571.21|568.81|571.42|569.02|571.42|569.02|570.99|568.59|0
1651056740000|2022-04-27 10:52:20|570.99|568.59|571.21|568.81|571.21|568.81|570.99|568.59|0
1651056750000|2022-04-27 10:52:30|570.99|568.59|570.99|568.59|571.42|569.02|570.99|568.59|0
1651056760000|2022-04-27 10:52:40|571.21|568.81|570.99|568.59|571.21|568.81|570.99|568.59|0
1651056780000|2022-04-27 10:53:00|570.14|567.74|569.51|567.11|570.14|567.74|569.51|567.11|0
1651056790000|2022-04-27 10:53:10|568.55|566.15|569.29|566.89|569.51|567.11|568.55|566.15|0
1651056800000|2022-04-27 10:53:20|569.08|566.68|568.98|566.58|569.08|566.68|568.87|566.47|0
1651056810000|2022-04-27 10:53:30|568.87|566.47|568.87|566.47|568.87|566.47|568.44|566.04|0
1651056820000|2022-04-27 10:53:40|568.65|566.25|567.59|565.19|568.65|566.25|567.59|565.19|0
1651056830000|2022-04-27 10:53:50|567.81|565.41|567.38|564.98|567.81|565.41|567.38|564.98|0
1651056840000|2022-04-27 10:54:00|567.17|564.77|566.96|564.56|567.38|564.98|566.96|564.56|0
1651056850000|2022-04-27 10:54:10|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1651056860000|2022-04-27 10:54:20|566.53|564.13|566.74|564.34|566.74|564.34|566.43|564.03|0
1651056870000|2022-04-27 10:54:30|566.96|564.56|566.74|564.34|566.96|564.56|566.74|564.34|0
1651056880000|2022-04-27 10:54:40|566.64|564.24|566.96|564.56|566.96|564.56|566.64|564.24|0
1651056890000|2022-04-27 10:54:50|566.74|564.34|566.74|564.34|566.74|564.34|566.53|564.13|0
1651056900000|2022-04-27 10:55:00|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1651056910000|2022-04-27 10:55:10|567.17|564.77|566.74|564.34|567.17|564.77|566.74|564.34|0
1651056920000|2022-04-27 10:55:20|566.53|564.13|566.11|563.71|566.53|564.13|566|563.6|0
1651056930000|2022-04-27 10:55:30|566.74|564.34|567.17|564.77|567.17|564.77|566.74|564.34|0
1651056940000|2022-04-27 10:55:40|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1651056950000|2022-04-27 10:55:50|566.85|564.45|566.74|564.34|566.85|564.45|566.53|564.13|0
1651056960000|2022-04-27 10:56:00|566.85|564.45|567.17|564.77|567.17|564.77|566.85|564.45|0
1651056970000|2022-04-27 10:56:10|567.38|564.98|567.59|565.19|567.59|565.19|567.28|564.88|0
1651056980000|2022-04-27 10:56:20|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1651056990000|2022-04-27 10:56:30|567.59|565.19|567.8|565.4|568.02|565.62|567.59|565.19|0
1651057000000|2022-04-27 10:56:40|567.59|565.19|568.02|565.62|568.02|565.62|567.59|565.19|0
1651057010000|2022-04-27 10:56:50|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1651057020000|2022-04-27 10:57:00|568.02|565.62|568.23|565.83|568.23|565.83|568.02|565.62|0
1651057030000|2022-04-27 10:57:10|568.44|566.04|568.65|566.25|568.65|566.25|568.44|566.04|0
1651057040000|2022-04-27 10:57:20|567.7|565.3|567.7|565.3|567.8|565.4|567.7|565.3|0
1651057050000|2022-04-27 10:57:30|567.91|565.51|568.02|565.62|568.02|565.62|567.91|565.51|0
1651057060000|2022-04-27 10:57:40|567.8|565.4|568.02|565.62|568.02|565.62|567.8|565.4|0
1651057070000|2022-04-27 10:57:50|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1651057080000|2022-04-27 10:58:00|568.02|565.62|568.02|565.62|568.02|565.62|567.91|565.51|0
1651057090000|2022-04-27 10:58:10|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1651057100000|2022-04-27 10:58:20|568.02|565.62|567.8|565.4|568.02|565.62|567.59|565.19|0
1651057110000|2022-04-27 10:58:30|567.91|565.51|568.44|566.04|568.44|566.04|567.8|565.4|0
1651057120000|2022-04-27 10:58:40|568.34|565.94|568.44|566.04|568.44|566.04|568.34|565.94|0
1651057130000|2022-04-27 10:58:50|568.65|566.25|568.65|566.25|568.65|566.25|568.65|566.25|0
1651057140000|2022-04-27 10:59:00|568.76|566.36|569.08|566.68|569.29|566.89|568.76|566.36|0
1651057150000|2022-04-27 10:59:10|569.19|566.79|569.29|566.89|569.29|566.89|569.19|566.79|0
1651057160000|2022-04-27 10:59:20|569.08|566.68|569.29|566.89|569.29|566.89|569.08|566.68|0
1651057170000|2022-04-27 10:59:30|568.98|566.58|568.87|566.47|569.08|566.68|568.87|566.47|0
1651057180000|2022-04-27 10:59:40|568.65|566.25|568.44|566.04|568.65|566.25|568.23|565.83|0
1651057190000|2022-04-27 10:59:50|568.87|566.47|568.65|566.25|568.87|566.47|568.65|566.25|0
1651057200000|2022-04-27 11:00:00|568.55|566.15|569.72|567.32|569.72|567.32|568.55|566.15|0
1651057210000|2022-04-27 11:00:10|569.93|567.53|570.89|568.49|570.99|568.59|569.93|567.53|0
1651057220000|2022-04-27 11:00:20|570.78|568.38|570.35|567.95|570.78|568.38|570.35|567.95|0
1651057230000|2022-04-27 11:00:30|570.99|568.59|570.99|568.59|571.42|569.02|570.99|568.59|0
1651057240000|2022-04-27 11:00:40|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1651057250000|2022-04-27 11:00:50|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1651057260000|2022-04-27 11:01:00|571.32|568.92|571.84|569.44|571.84|569.44|571.32|568.92|0
1651057270000|2022-04-27 11:01:10|571.63|569.23|571.74|569.34|571.84|569.44|571.63|569.23|0
1651057280000|2022-04-27 11:01:20|571.95|569.55|572.27|569.87|572.27|569.87|571.95|569.55|0
1651057290000|2022-04-27 11:01:30|572.06|569.66|572.48|570.08|572.48|570.08|572.06|569.66|0
1651057300000|2022-04-27 11:01:40|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1651057310000|2022-04-27 11:01:50|572.48|570.08|572.7|570.3|572.91|570.51|572.48|570.08|0
1651057320000|2022-04-27 11:02:00|572.27|569.87|572.27|569.87|572.48|570.08|572.27|569.87|0
1651057330000|2022-04-27 11:02:10|572.48|570.08|572.27|569.87|572.48|570.08|572.27|569.87|0
1651057340000|2022-04-27 11:02:20|572.06|569.66|572.7|570.3|572.7|570.3|572.06|569.66|0
1651057350000|2022-04-27 11:02:30|572.91|570.51|573.55|571.15|573.55|571.15|572.91|570.51|0
1651057360000|2022-04-27 11:02:40|573.76|571.36|574.4|572|574.4|572|573.55|571.15|0
1651057370000|2022-04-27 11:02:50|573.97|571.57|573.76|571.36|573.97|571.57|573.76|571.36|0
1651057380000|2022-04-27 11:03:00|574.19|571.79|574.4|572|574.4|572|574.19|571.79|0
1651057390000|2022-04-27 11:03:10|574.61|572.21|574.4|572|574.83|572.43|574.4|572|0
1651057400000|2022-04-27 11:03:20|574.83|572.43|574.83|572.43|575.04|572.64|574.83|572.43|0
1651057410000|2022-04-27 11:03:30|575.26|572.86|575.26|572.86|575.47|573.07|575.26|572.86|0
1651057420000|2022-04-27 11:03:40|575.15|572.75|574.94|572.54|575.15|572.75|574.83|572.43|0
1651057430000|2022-04-27 11:03:50|574.83|572.43|574.83|572.43|575.04|572.64|574.83|572.43|0
1651057440000|2022-04-27 11:04:00|575.25|572.85|575.04|572.64|575.25|572.85|575.04|572.64|0
1651057450000|2022-04-27 11:04:10|574.94|572.54|575.25|572.85|575.25|572.85|574.94|572.54|0
1651057460000|2022-04-27 11:04:20|575.47|573.07|575.68|573.28|575.68|573.28|575.47|573.07|0
1651057470000|2022-04-27 11:04:30|575.9|573.5|575.9|573.5|576.11|573.71|575.9|573.5|0
1651057480000|2022-04-27 11:04:40|576.11|573.71|576.11|573.71|576.32|573.92|576.11|573.71|0
1651057490000|2022-04-27 11:04:50|576.32|573.92|575.68|573.28|576.32|573.92|575.68|573.28|0
1651057500000|2022-04-27 11:05:00|575.47|573.07|575.47|573.07|575.9|573.5|575.47|573.07|0
1651057510000|2022-04-27 11:05:10|575.68|573.28|575.9|573.5|575.9|573.5|575.68|573.28|0
1651057520000|2022-04-27 11:05:20|575.79|573.39|576.43|574.03|576.43|574.03|575.79|573.39|0
1651057530000|2022-04-27 11:05:30|576.11|573.71|576.32|573.92|576.32|573.92|576.11|573.71|0
1651057540000|2022-04-27 11:05:40|576.43|574.03|576.22|573.82|576.43|574.03|576.22|573.82|0
1651057550000|2022-04-27 11:05:50|576.75|574.35|576.96|574.56|577.18|574.78|576.75|574.35|0
1651057560000|2022-04-27 11:06:00|577.18|574.78|577.39|574.99|577.39|574.99|577.18|574.78|0
1651057570000|2022-04-27 11:06:10|577.6|575.2|577.6|575.2|577.82|575.42|577.6|575.2|0
1651057580000|2022-04-27 11:06:20|577.39|574.99|578.14|575.74|578.14|575.74|577.39|574.99|0
1651057590000|2022-04-27 11:06:30|577.93|575.53|578.25|575.85|578.25|575.85|577.93|575.53|0
1651057600000|2022-04-27 11:06:40|578.67|576.27|578.89|576.49|579.1|576.7|578.67|576.27|0
1651057610000|2022-04-27 11:06:50|578.25|575.85|578.46|576.06|578.46|576.06|578.25|575.85|0
1651057620000|2022-04-27 11:07:00|578.25|575.85|577.82|575.42|578.46|576.06|577.82|575.42|0
1651057630000|2022-04-27 11:07:10|578.03|575.63|578.03|575.63|578.14|575.74|578.03|575.63|0
1651057640000|2022-04-27 11:07:20|577.82|575.42|578.03|575.63|578.03|575.63|577.6|575.2|0
1651057650000|2022-04-27 11:07:30|578.46|576.06|578.67|576.27|578.89|576.49|578.46|576.06|0
1651057660000|2022-04-27 11:07:40|578.89|576.49|578.25|575.85|578.89|576.49|578.25|575.85|0
1651057670000|2022-04-27 11:07:50|578.46|576.06|578.89|576.49|578.89|576.49|578.46|576.06|0
1651057680000|2022-04-27 11:08:00|578.67|576.27|578.03|575.63|578.67|576.27|578.03|575.63|0
1651057690000|2022-04-27 11:08:10|578.25|575.85|578.03|575.63|578.36|575.96|577.93|575.53|0
1651057700000|2022-04-27 11:08:20|578.14|575.74|578.25|575.85|578.25|575.85|578.03|575.63|0
1651057710000|2022-04-27 11:08:30|578.67|576.27|578.25|575.85|578.67|576.27|578.25|575.85|0
1651057720000|2022-04-27 11:08:40|578.03|575.63|577.6|575.2|578.14|575.74|577.39|574.99|0
1651057730000|2022-04-27 11:08:50|577.5|575.1|578.03|575.63|578.03|575.63|577.5|575.1|0
1651057740000|2022-04-27 11:09:00|577.82|575.42|577.82|575.42|578.25|575.85|577.82|575.42|0
1651057750000|2022-04-27 11:09:10|577.93|575.53|578.03|575.63|578.03|575.63|577.82|575.42|0
1651057760000|2022-04-27 11:09:20|578.25|575.85|578.25|575.85|578.67|576.27|578.25|575.85|0
1651057770000|2022-04-27 11:09:30|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1651057780000|2022-04-27 11:09:40|578.89|576.49|580.81|578.41|580.81|578.41|578.89|576.49|0
1651057790000|2022-04-27 11:09:50|581.03|578.63|581.03|578.63|581.24|578.84|580.93|578.53|0
1651057800000|2022-04-27 11:10:00|581.14|578.74|581.24|578.84|581.24|578.84|581.14|578.74|0
1651057810000|2022-04-27 11:10:10|581.57|579.17|581.24|578.84|581.57|579.17|581.03|578.63|0
1651057820000|2022-04-27 11:10:20|580.81|578.41|581.03|578.63|581.03|578.63|580.81|578.41|0
1651057830000|2022-04-27 11:10:30|580.81|578.41|580.39|577.99|580.81|578.41|580.39|577.99|0
1651057840000|2022-04-27 11:10:40|580.17|577.77|579.96|577.56|580.17|577.77|579.96|577.56|0
1651057850000|2022-04-27 11:10:50|579.74|577.34|579.96|577.56|579.96|577.56|579.74|577.34|0
1651057860000|2022-04-27 11:11:00|580.28|577.88|580.28|577.88|580.5|578.1|580.28|577.88|0
1651057870000|2022-04-27 11:11:10|580.39|577.99|580.93|578.53|580.93|578.53|580.39|577.99|0
1651057880000|2022-04-27 11:11:20|581.03|578.63|581.03|578.63|581.03|578.63|580.6|578.2|0
1651057890000|2022-04-27 11:11:30|580.81|578.41|580.39|577.99|580.81|578.41|580.39|577.99|0
1651057900000|2022-04-27 11:11:40|580.17|577.77|580.17|577.77|580.39|577.99|580.17|577.77|0
1651057910000|2022-04-27 11:11:50|579.96|577.56|579.74|577.34|579.96|577.56|579.74|577.34|0
1651057920000|2022-04-27 11:12:00|580.5|578.1|580.39|577.99|580.6|578.2|580.39|577.99|0
1651057930000|2022-04-27 11:12:10|580.17|577.77|580.81|578.41|580.81|578.41|580.17|577.77|0
1651057940000|2022-04-27 11:12:20|580.6|578.2|580.39|577.99|580.81|578.41|580.39|577.99|0
1651057950000|2022-04-27 11:12:30|580.07|577.67|580.39|577.99|580.6|578.2|580.07|577.67|0
1651057960000|2022-04-27 11:12:40|580.17|577.77|580.17|577.77|580.17|577.77|579.96|577.56|0
1651057980000|2022-04-27 11:13:00|579.96|577.56|579.31|576.91|579.96|577.56|579.31|576.91|0
1651057990000|2022-04-27 11:13:10|579.21|576.81|579.1|576.7|579.21|576.81|578.89|576.49|0
1651058000000|2022-04-27 11:13:20|579.31|576.91|579.21|576.81|579.31|576.91|579.21|576.81|0
1651058010000|2022-04-27 11:13:30|579.31|576.91|579.1|576.7|579.31|576.91|579.1|576.7|0
1651058020000|2022-04-27 11:13:40|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1651058030000|2022-04-27 11:13:50|579.1|576.7|579.53|577.13|579.53|577.13|579.1|576.7|0
1651058040000|2022-04-27 11:14:00|579.74|577.34|579.96|577.56|580.17|577.77|579.74|577.34|0
1651058050000|2022-04-27 11:14:10|580.07|577.67|579.74|577.34|580.17|577.77|579.74|577.34|0
1651058060000|2022-04-27 11:14:20|579.53|577.13|579.64|577.24|579.64|577.24|579.53|577.13|0
1651058070000|2022-04-27 11:14:30|579.74|577.34|579.53|577.13|579.74|577.34|579.53|577.13|0
1651058080000|2022-04-27 11:14:40|579.31|576.91|579.1|576.7|579.31|576.91|579.1|576.7|0
1651058090000|2022-04-27 11:14:50|579|576.6|578.89|576.49|579|576.6|578.89|576.49|0
1651058100000|2022-04-27 11:15:00|579.1|576.7|579|576.6|579.1|576.7|578.89|576.49|0
1651058110000|2022-04-27 11:15:10|578.89|576.49|579.31|576.91|579.31|576.91|578.67|576.27|0
1651058120000|2022-04-27 11:15:20|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1651058130000|2022-04-27 11:15:30|578.89|576.49|579.53|577.13|579.53|577.13|578.89|576.49|0
1651058140000|2022-04-27 11:15:40|579.74|577.34|579.31|576.91|579.74|577.34|579.31|576.91|0
1651058150000|2022-04-27 11:15:50|579.53|577.13|579.96|577.56|579.96|577.56|579.53|577.13|0
1651058160000|2022-04-27 11:16:00|579.74|577.34|579.96|577.56|579.96|577.56|579.64|577.24|0
1651058170000|2022-04-27 11:16:10|580.17|577.77|579.96|577.56|580.17|577.77|579.96|577.56|0
1651058180000|2022-04-27 11:16:20|579.74|577.34|579.53|577.13|579.74|577.34|579.53|577.13|0
1651058190000|2022-04-27 11:16:30|579.1|576.7|578.89|576.49|579.1|576.7|578.89|576.49|0
1651058200000|2022-04-27 11:16:40|578.78|576.38|578.67|576.27|578.78|576.38|578.67|576.27|0
1651058210000|2022-04-27 11:16:50|578.89|576.49|579.1|576.7|579.1|576.7|578.89|576.49|0
1651058220000|2022-04-27 11:17:00|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1651058230000|2022-04-27 11:17:10|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1651058240000|2022-04-27 11:17:20|579.85|577.45|580.38|577.98|580.38|577.98|579.74|577.34|0
1651058250000|2022-04-27 11:17:30|580.5|578.1|579.96|577.56|580.5|578.1|579.96|577.56|0
1651058260000|2022-04-27 11:17:40|580.17|577.77|579.21|576.81|580.17|577.77|579.21|576.81|0
1651058270000|2022-04-27 11:17:50|579.42|577.02|579.31|576.91|579.53|577.13|579.31|576.91|0
1651058280000|2022-04-27 11:18:00|579.53|577.13|579.1|576.7|579.53|577.13|579.1|576.7|0
1651058290000|2022-04-27 11:18:10|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1651058300000|2022-04-27 11:18:20|579.1|576.7|579.74|577.34|579.74|577.34|579.1|576.7|0
1651058310000|2022-04-27 11:18:30|579.96|577.56|579.64|577.24|579.96|577.56|579.64|577.24|0
1651058320000|2022-04-27 11:18:40|579.53|577.13|579.31|576.91|579.53|577.13|579.31|576.91|0
1651058330000|2022-04-27 11:18:50|579.1|576.7|579.53|577.13|579.53|577.13|579.1|576.7|0
1651058340000|2022-04-27 11:19:00|579.31|576.91|579.53|577.13|579.53|577.13|579.31|576.91|0
1651058350000|2022-04-27 11:19:10|579.96|577.56|579.74|577.34|579.96|577.56|579.74|577.34|0
1651058360000|2022-04-27 11:19:20|579.96|577.56|580.17|577.77|580.17|577.77|579.96|577.56|0
1651058370000|2022-04-27 11:19:30|580.6|578.2|580.81|578.41|580.81|578.41|580.6|578.2|0
1651058380000|2022-04-27 11:19:40|581.03|578.63|581.35|578.95|581.35|578.95|581.03|578.63|0
1651058390000|2022-04-27 11:19:50|581.57|579.17|582.53|580.13|582.53|580.13|581.57|579.17|0
1651058400000|2022-04-27 11:20:00|582.31|579.91|582.1|579.7|582.31|579.91|582.1|579.7|0
1651058410000|2022-04-27 11:20:10|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1651058430000|2022-04-27 11:20:30|581.67|579.27|581.45|579.05|581.67|579.27|581.45|579.05|0
1651058440000|2022-04-27 11:20:40|581.24|578.84|581.45|579.05|581.45|579.05|581.24|578.84|0
1651058450000|2022-04-27 11:20:50|581.24|578.84|581.88|579.48|581.88|579.48|581.24|578.84|0
1651058460000|2022-04-27 11:21:00|582.21|579.81|582.31|579.91|582.31|579.91|582.21|579.81|0
1651058470000|2022-04-27 11:21:10|582.1|579.7|582.74|580.34|582.74|580.34|582.1|579.7|0
1651058480000|2022-04-27 11:21:20|583.17|580.77|584.14|581.74|584.14|581.74|583.17|580.77|0
1651058490000|2022-04-27 11:21:30|583.81|581.41|583.07|580.67|583.81|581.41|582.96|580.56|0
1651058500000|2022-04-27 11:21:40|583.17|580.77|582.96|580.56|583.17|580.77|582.96|580.56|0
1651058510000|2022-04-27 11:21:50|582.74|580.34|583.39|580.99|583.39|580.99|582.74|580.34|0
1651058520000|2022-04-27 11:22:00|584.03|581.63|584.24|581.84|584.24|581.84|584.03|581.63|0
1651058530000|2022-04-27 11:22:10|584.14|581.74|583.17|580.77|584.14|581.74|583.17|580.77|0
1651058540000|2022-04-27 11:22:20|583.28|580.88|582.96|580.56|583.28|580.88|582.96|580.56|0
1651058550000|2022-04-27 11:22:30|583.81|581.41|583.93|581.53|583.93|581.53|583.81|581.41|0
1651058560000|2022-04-27 11:22:40|583.6|581.2|583.17|580.77|583.71|581.31|583.17|580.77|0
1651058570000|2022-04-27 11:22:50|583.38|580.98|583.81|581.41|583.81|581.41|583.38|580.98|0
1651058580000|2022-04-27 11:23:00|583.71|581.31|584.03|581.63|584.03|581.63|583.71|581.31|0
1651058590000|2022-04-27 11:23:10|584.24|581.84|584.24|581.84|584.24|581.84|584.24|581.84|0
1651058600000|2022-04-27 11:23:20|584.03|581.63|584.46|582.06|584.67|582.27|584.03|581.63|0
1651058610000|2022-04-27 11:23:30|584.67|582.27|584.24|581.84|584.67|582.27|584.24|581.84|0
1651058620000|2022-04-27 11:23:40|584.46|582.06|584.46|582.06|584.46|582.06|584.24|581.84|0
1651058630000|2022-04-27 11:23:50|584.67|582.27|584.89|582.49|585.1|582.7|584.67|582.27|0
1651058640000|2022-04-27 11:24:00|584.46|582.06|584.46|582.06|584.67|582.27|584.46|582.06|0
1651058650000|2022-04-27 11:24:10|585.53|583.13|585.96|583.56|585.96|583.56|585.32|582.92|0
1651058660000|2022-04-27 11:24:20|586.18|583.78|585.96|583.56|586.61|584.21|585.96|583.56|0
1651058670000|2022-04-27 11:24:30|585.86|583.46|586.18|583.78|588.54|586.14|585.86|583.46|0
1651058680000|2022-04-27 11:24:40|586.82|584.42|587.68|585.28|587.68|585.28|586.82|584.42|0
1651058690000|2022-04-27 11:24:50|587.9|585.5|587.9|585.5|588.33|585.93|587.9|585.5|0
1651058700000|2022-04-27 11:25:00|587.47|585.07|587.15|584.75|587.47|585.07|587.15|584.75|0
1651058710000|2022-04-27 11:25:10|587.8|585.4|588.98|586.58|588.98|586.58|587.8|585.4|0
1651058720000|2022-04-27 11:25:20|588.76|586.36|588.98|586.58|589.19|586.79|588.76|586.36|0
1651058730000|2022-04-27 11:25:30|589.19|586.79|589.62|587.22|589.84|587.44|589.19|586.79|0
1651058740000|2022-04-27 11:25:40|589.52|587.12|589.19|586.79|589.52|587.12|588.98|586.58|0
1651058750000|2022-04-27 11:25:50|589.41|587.01|589.62|587.22|589.84|587.44|589.19|586.79|0
1651058760000|2022-04-27 11:26:00|589.41|587.01|590.27|587.87|590.27|587.87|589.41|587.01|0
1651058770000|2022-04-27 11:26:10|590.05|587.65|590.48|588.08|590.48|588.08|590.05|587.65|0
1651058780000|2022-04-27 11:26:20|590.7|588.3|591.56|589.16|591.78|589.38|590.7|588.3|0
1651058790000|2022-04-27 11:26:30|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1651058800000|2022-04-27 11:26:40|591.56|589.16|591.78|589.38|591.78|589.38|591.56|589.16|0
1651058810000|2022-04-27 11:26:50|591.35|588.95|591.56|589.16|591.56|589.16|590.48|588.08|0
1651058820000|2022-04-27 11:27:00|592.21|589.81|592.21|589.81|592.21|589.81|591.99|589.59|0
1651058830000|2022-04-27 11:27:10|591.99|589.59|591.13|588.73|591.99|589.59|591.13|588.73|0
1651058840000|2022-04-27 11:27:20|591.35|588.95|590.48|588.08|591.35|588.95|590.48|588.08|0
1651058850000|2022-04-27 11:27:30|590.27|587.87|590.48|588.08|591.03|588.63|590.27|587.87|0
1651058860000|2022-04-27 11:27:40|590.92|588.52|590.48|588.08|590.92|588.52|590.48|588.08|0
1651058870000|2022-04-27 11:27:50|590.27|587.87|589.84|587.44|590.27|587.87|589.84|587.44|0
1651058880000|2022-04-27 11:28:00|590.05|587.65|590.48|588.08|590.7|588.3|590.05|587.65|0
1651058890000|2022-04-27 11:28:10|590.05|587.65|590.48|588.08|590.48|588.08|590.05|587.65|0
1651058900000|2022-04-27 11:28:20|590.6|588.2|590.6|588.2|590.6|588.2|590.48|588.08|0
1651058910000|2022-04-27 11:28:30|590.48|588.08|590.27|587.87|590.7|588.3|590.27|587.87|0
1651058920000|2022-04-27 11:28:40|590.48|588.08|590.91|588.51|590.91|588.51|590.48|588.08|0
1651058930000|2022-04-27 11:28:50|590.81|588.41|590.81|588.41|590.91|588.51|590.81|588.41|0
1651058940000|2022-04-27 11:29:00|591.24|588.84|591.99|589.59|591.99|589.59|591.24|588.84|0
1651058950000|2022-04-27 11:29:10|591.67|589.27|592.43|590.03|592.43|590.03|591.67|589.27|0
1651058960000|2022-04-27 11:29:20|592.21|589.81|591.78|589.38|592.21|589.81|591.78|589.38|0
1651058970000|2022-04-27 11:29:30|591.56|589.16|591.99|589.59|591.99|589.59|591.56|589.16|0
1651058980000|2022-04-27 11:29:40|592.21|589.81|592.21|589.81|592.21|589.81|592.21|589.81|0
1651058990000|2022-04-27 11:29:50|591.99|589.59|592.64|590.24|592.64|590.24|591.99|589.59|0
1651059000000|2022-04-27 11:30:00|593.29|590.89|592.43|590.03|593.29|590.89|592.43|590.03|0
1651059010000|2022-04-27 11:30:10|592.86|590.46|592.86|590.46|592.86|590.46|592.21|589.81|0
1651059020000|2022-04-27 11:30:20|592.97|590.57|593.51|591.11|593.51|591.11|592.86|590.46|0
1651059030000|2022-04-27 11:30:30|594.37|591.97|592.52|590.12|594.37|591.97|592.52|590.12|0
1651059040000|2022-04-27 11:30:40|593.12|590.72|591.61|589.21|593.12|590.72|591.61|589.21|0
1651059050000|2022-04-27 11:30:50|591.17|588.77|592.11|589.71|592.11|589.71|591.17|588.77|0
1651059060000|2022-04-27 11:31:00|592.33|589.93|591.9|589.5|592.76|590.36|591.9|589.5|0
1651059070000|2022-04-27 11:31:10|591.68|589.28|591.36|588.96|591.68|589.28|591.36|588.96|0
1651059080000|2022-04-27 11:31:20|591.47|589.07|591.68|589.28|591.9|589.5|591.47|589.07|0
1651059090000|2022-04-27 11:31:30|591.47|589.07|591.58|589.18|591.58|589.18|591.47|589.07|0
1651059100000|2022-04-27 11:31:40|591.47|589.07|592.33|589.93|592.33|589.93|591.47|589.07|0
1651059110000|2022-04-27 11:31:50|592.76|590.36|592.54|590.14|592.76|590.36|592.54|590.14|0
1651059120000|2022-04-27 11:32:00|592.65|590.25|592.54|590.14|593.19|590.79|592.54|590.14|0
1651059130000|2022-04-27 11:32:10|592.33|589.93|592.76|590.36|592.76|590.36|592.33|589.93|0
1651059140000|2022-04-27 11:32:20|593.19|590.79|592.97|590.57|593.19|590.79|592.76|590.36|0
1651059150000|2022-04-27 11:32:30|592.76|590.36|592.33|589.93|592.76|590.36|592.33|589.93|0
1651059160000|2022-04-27 11:32:40|592.11|589.71|592.54|590.14|592.54|590.14|592.11|589.71|0
1651059170000|2022-04-27 11:32:50|592.76|590.36|593.19|590.79|593.19|590.79|592.76|590.36|0
1651059180000|2022-04-27 11:33:00|593.4|591|593.3|590.9|593.83|591.43|593.3|590.9|0
1651059190000|2022-04-27 11:33:10|593.4|591|593.19|590.79|593.51|591.11|593.08|590.68|0
1651059200000|2022-04-27 11:33:20|592.97|590.57|593.4|591|593.4|591|592.87|590.47|0
1651059210000|2022-04-27 11:33:30|593.3|590.9|593.62|591.22|593.62|591.22|593.3|590.9|0
1651059220000|2022-04-27 11:33:40|593.73|591.33|592.87|590.47|593.73|591.33|592.87|590.47|0
1651059230000|2022-04-27 11:33:50|592.33|589.93|592.76|590.36|592.76|590.36|592.11|589.71|0
1651059240000|2022-04-27 11:34:00|592.97|590.57|592.11|589.71|592.97|590.57|592.11|589.71|0
1651059250000|2022-04-27 11:34:10|591.68|589.28|591.47|589.07|591.68|589.28|591.47|589.07|0
1651059260000|2022-04-27 11:34:20|591.25|588.85|591.25|588.85|591.25|588.85|591.04|588.64|0
1651059270000|2022-04-27 11:34:30|591.47|589.07|591.47|589.07|591.9|589.5|591.47|589.07|0
1651059280000|2022-04-27 11:34:40|591.58|589.18|591.68|589.28|591.68|589.28|591.25|588.85|0
1651059290000|2022-04-27 11:34:50|591.9|589.5|592.54|590.14|592.54|590.14|591.9|589.5|0
1651059300000|2022-04-27 11:35:00|591.9|589.5|591.79|589.39|591.9|589.5|591.46|589.06|0
1651059310000|2022-04-27 11:35:10|591.68|589.28|590.82|588.42|591.68|589.28|590.82|588.42|0
1651059320000|2022-04-27 11:35:20|590.72|588.32|590.39|587.99|590.82|588.42|590.39|587.99|0
1651059330000|2022-04-27 11:35:30|591.03|588.63|591.03|588.63|591.25|588.85|590.93|588.53|0
1651059340000|2022-04-27 11:35:40|591.25|588.85|591.68|589.28|591.68|589.28|591.15|588.75|0
1651059350000|2022-04-27 11:35:50|592.33|589.93|591.79|589.39|592.33|589.93|591.79|589.39|0
1651059360000|2022-04-27 11:36:00|591.03|588.63|591.46|589.06|591.46|589.06|590.82|588.42|0
1651059370000|2022-04-27 11:36:10|591.25|588.85|590.82|588.42|591.25|588.85|590.82|588.42|0
1651059380000|2022-04-27 11:36:20|590.72|588.32|591.68|589.28|591.68|589.28|590.72|588.32|0
1651059390000|2022-04-27 11:36:30|591.58|589.18|591.25|588.85|591.58|589.18|591.03|588.63|0
1651059400000|2022-04-27 11:36:40|591.68|589.28|592.11|589.71|592.11|589.71|591.68|589.28|0
1651059410000|2022-04-27 11:36:50|592.54|590.14|592.54|590.14|592.76|590.36|592.54|590.14|0
1651059420000|2022-04-27 11:37:00|592.32|589.92|591.15|588.75|592.32|589.92|591.03|588.63|0
1651059430000|2022-04-27 11:37:10|591.03|588.63|590.82|588.42|591.03|588.63|590.82|588.42|0
1651059440000|2022-04-27 11:37:20|590.93|588.53|591.03|588.63|591.25|588.85|590.93|588.53|0
1651059450000|2022-04-27 11:37:30|590.93|588.53|591.03|588.63|591.25|588.85|590.93|588.53|0
1651059470000|2022-04-27 11:37:50|591.15|588.75|591.36|588.96|591.36|588.96|591.03|588.63|0
1651059480000|2022-04-27 11:38:00|591.46|589.06|592.11|589.71|592.11|589.71|591.46|589.06|0
1651059490000|2022-04-27 11:38:10|591.89|589.49|591.68|589.28|591.89|589.49|591.68|589.28|0
1651059500000|2022-04-27 11:38:20|591.89|589.49|591.89|589.49|592.01|589.61|591.89|589.49|0
1651059510000|2022-04-27 11:38:30|591.68|589.28|591.79|589.39|591.79|589.39|591.68|589.28|0
1651059520000|2022-04-27 11:38:40|592.01|589.61|592.54|590.14|592.54|590.14|592.01|589.61|0
1651059530000|2022-04-27 11:38:50|592.87|590.47|592.97|590.57|592.97|590.57|592.87|590.47|0
1651059540000|2022-04-27 11:39:00|593.19|590.79|593.19|590.79|593.19|590.79|593.08|590.68|0
1651059550000|2022-04-27 11:39:10|592.97|590.57|592.32|589.92|592.97|590.57|592.32|589.92|0
1651059560000|2022-04-27 11:39:20|592.54|590.14|591.79|589.39|592.54|590.14|591.79|589.39|0
1651059570000|2022-04-27 11:39:30|591.46|589.06|591.46|589.06|591.46|589.06|591.25|588.85|0
1651059580000|2022-04-27 11:39:40|591.25|588.85|591.68|589.28|591.68|589.28|591.25|588.85|0
1651059590000|2022-04-27 11:39:50|591.46|589.06|591.68|589.28|591.68|589.28|591.46|589.06|0
1651059600000|2022-04-27 11:40:00|591.36|588.96|591.03|588.63|591.36|588.96|591.03|588.63|0
1651059610000|2022-04-27 11:40:10|590.93|588.53|591.68|589.28|592.11|589.71|590.93|588.53|0
1651059620000|2022-04-27 11:40:20|591.58|589.18|591.25|588.85|591.58|589.18|591.25|588.85|0
1651059640000|2022-04-27 11:40:40|591.03|588.63|589.96|587.56|591.03|588.63|589.96|587.56|0
1651059650000|2022-04-27 11:40:50|589.74|587.34|589.96|587.56|589.96|587.56|589.74|587.34|0
1651059660000|2022-04-27 11:41:00|589.74|587.34|589.21|586.81|589.74|587.34|589.21|586.81|0
1651059670000|2022-04-27 11:41:10|589.31|586.91|589.96|587.56|589.96|587.56|589.31|586.91|0
1651059680000|2022-04-27 11:41:20|589.74|587.34|589.96|587.56|589.96|587.56|589.74|587.34|0
1651059690000|2022-04-27 11:41:30|590.29|587.89|589.74|587.34|590.29|587.89|589.74|587.34|0
1651059700000|2022-04-27 11:41:40|589.31|586.91|589.64|587.24|589.64|587.24|589.31|586.91|0
1651059710000|2022-04-27 11:41:50|589.96|587.56|589.31|586.91|589.96|587.56|589.31|586.91|0
1651059720000|2022-04-27 11:42:00|589.53|587.13|588.89|586.49|589.53|587.13|588.89|586.49|0
1651059730000|2022-04-27 11:42:10|589.31|586.91|588.89|586.49|589.31|586.91|588.89|586.49|0
1651059740000|2022-04-27 11:42:20|589.1|586.7|589.31|586.91|589.31|586.91|589.1|586.7|0
1651059750000|2022-04-27 11:42:30|589.53|587.13|589.31|586.91|589.53|587.13|589.31|586.91|0
1651059760000|2022-04-27 11:42:40|589.74|587.34|589.96|587.56|589.96|587.56|589.74|587.34|0
1651059770000|2022-04-27 11:42:50|590.17|587.77|590.17|587.77|590.17|587.77|589.96|587.56|0
1651059780000|2022-04-27 11:43:00|590.29|587.89|590.6|588.2|590.6|588.2|590.17|587.77|0
1651059790000|2022-04-27 11:43:10|590.5|588.1|590.39|587.99|590.6|588.2|590.17|587.77|0
1651059800000|2022-04-27 11:43:20|590.28|587.88|589.96|587.56|590.39|587.99|589.96|587.56|0
1651059810000|2022-04-27 11:43:30|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1651059820000|2022-04-27 11:43:40|589.64|587.24|589.64|587.24|589.74|587.34|589.64|587.24|0
1651059830000|2022-04-27 11:43:50|589.74|587.34|589.53|587.13|589.74|587.34|589.53|587.13|0
1651059840000|2022-04-27 11:44:00|589.31|586.91|588.88|586.48|589.31|586.91|588.88|586.48|0
1651059850000|2022-04-27 11:44:10|588.35|585.95|588.67|586.27|588.67|586.27|588.35|585.95|0
1651059860000|2022-04-27 11:44:20|588.88|586.48|589|586.6|589.1|586.7|588.88|586.48|0
1651059870000|2022-04-27 11:44:30|589.53|587.13|589.53|587.13|589.74|587.34|589.53|587.13|0
1651059880000|2022-04-27 11:44:40|589.31|586.91|588.88|586.48|589.31|586.91|588.88|586.48|0
1651059890000|2022-04-27 11:44:50|589.1|586.7|589.31|586.91|589.53|587.13|589.1|586.7|0
1651059900000|2022-04-27 11:45:00|589.53|587.13|588.88|586.48|589.53|587.13|588.88|586.48|0
1651059910000|2022-04-27 11:45:10|588.67|586.27|588.46|586.06|588.67|586.27|588.46|586.06|0
1651059920000|2022-04-27 11:45:20|588.57|586.17|588.24|585.84|588.57|586.17|588.24|585.84|0
1651059930000|2022-04-27 11:45:30|587.92|585.52|587.92|585.52|588.03|585.63|587.81|585.41|0
1651059940000|2022-04-27 11:45:40|587.81|585.41|587.06|584.66|587.81|585.41|587.06|584.66|0
1651059950000|2022-04-27 11:45:50|587.17|584.77|586.52|584.12|587.17|584.77|586.52|584.12|0
1651059960000|2022-04-27 11:46:00|586.74|584.34|586.52|584.12|586.74|584.34|586.52|584.12|0
1651059970000|2022-04-27 11:46:10|586.64|584.24|586.52|584.12|586.64|584.24|586.52|584.12|0
1651059980000|2022-04-27 11:46:20|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1651059990000|2022-04-27 11:46:30|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1651060000000|2022-04-27 11:46:40|586.64|584.24|586.95|584.55|586.95|584.55|586.64|584.24|0
1651060010000|2022-04-27 11:46:50|587.06|584.66|587.17|584.77|587.17|584.77|587.06|584.66|0
1651060020000|2022-04-27 11:47:00|587.28|584.88|586.74|584.34|587.28|584.88|586.74|584.34|0
1651060030000|2022-04-27 11:47:10|586.1|583.7|586.1|583.7|586.31|583.91|586.1|583.7|0
1651060040000|2022-04-27 11:47:20|586.31|583.91|586.1|583.7|586.31|583.91|586.1|583.7|0
1651060050000|2022-04-27 11:47:30|585.88|583.48|585.88|583.48|585.88|583.48|585.45|583.05|0
1651060060000|2022-04-27 11:47:40|585.67|583.27|585.67|583.27|585.67|583.27|585.45|583.05|0
1651060070000|2022-04-27 11:47:50|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1651060080000|2022-04-27 11:48:00|585.78|583.38|585.67|583.27|585.99|583.59|585.67|583.27|0
1651060090000|2022-04-27 11:48:10|585.56|583.16|585.45|583.05|585.56|583.16|585.45|583.05|0
1651060100000|2022-04-27 11:48:20|585.67|583.27|585.45|583.05|585.67|583.27|585.45|583.05|0
1651060110000|2022-04-27 11:48:30|585.56|583.16|585.88|583.48|585.88|583.48|585.56|583.16|0
1651060120000|2022-04-27 11:48:40|586.1|583.7|586.1|583.7|586.1|583.7|585.88|583.48|0
1651060130000|2022-04-27 11:48:50|585.88|583.48|586.31|583.91|586.31|583.91|585.88|583.48|0
1651060140000|2022-04-27 11:49:00|586.52|584.12|587.17|584.77|587.17|584.77|586.52|584.12|0
1651060150000|2022-04-27 11:49:10|587.38|584.98|587.38|584.98|587.38|584.98|587.17|584.77|0
1651060160000|2022-04-27 11:49:20|587.6|585.2|588.02|585.62|588.02|585.62|587.6|585.2|0
1651060170000|2022-04-27 11:49:30|588.24|585.84|588.24|585.84|588.45|586.05|588.02|585.62|0
1651060180000|2022-04-27 11:49:40|588.02|585.62|588.24|585.84|588.24|585.84|587.81|585.41|0
1651060190000|2022-04-27 11:49:50|587.38|584.98|586.74|584.34|587.38|584.98|586.64|584.24|0
1651060200000|2022-04-27 11:50:00|586.95|584.55|586.74|584.34|586.95|584.55|586.74|584.34|0
1651060210000|2022-04-27 11:50:10|586.64|584.24|586.95|584.55|586.95|584.55|586.52|584.12|0
1651060220000|2022-04-27 11:50:20|587.71|585.31|587.81|585.41|587.81|585.41|587.71|585.31|0
1651060230000|2022-04-27 11:50:30|587.6|585.2|587.6|585.2|587.6|585.2|587.38|584.98|0
1651060240000|2022-04-27 11:50:40|588.45|586.05|588.78|586.38|588.78|586.38|588.45|586.05|0
1651060250000|2022-04-27 11:50:50|589.1|586.7|588.67|586.27|589.31|586.91|588.67|586.27|0
1651060260000|2022-04-27 11:51:00|588.45|586.05|588.57|586.17|588.57|586.17|588.45|586.05|0
1651060270000|2022-04-27 11:51:10|588.67|586.27|588.67|586.27|588.67|586.27|588.45|586.05|0
1651060280000|2022-04-27 11:51:20|588.45|586.05|588.57|586.17|588.57|586.17|588.45|586.05|0
1651060290000|2022-04-27 11:51:30|588.67|586.27|588.57|586.17|588.67|586.27|588.57|586.17|0
1651060300000|2022-04-27 11:51:40|589.1|586.7|589.53|587.13|589.74|587.34|589.1|586.7|0
1651060310000|2022-04-27 11:51:50|589.74|587.34|590.17|587.77|590.17|587.77|589.74|587.34|0
1651060320000|2022-04-27 11:52:00|589.53|587.13|589.64|587.24|589.64|587.24|589.53|587.13|0
1651060330000|2022-04-27 11:52:10|589.96|587.56|589.96|587.56|589.96|587.56|589.74|587.34|0
1651060340000|2022-04-27 11:52:20|589.85|587.45|589.74|587.34|589.96|587.56|589.74|587.34|0
1651060350000|2022-04-27 11:52:30|589.85|587.45|589.31|586.91|589.85|587.45|589.31|586.91|0
1651060360000|2022-04-27 11:52:40|589.1|586.7|589.1|586.7|589.31|586.91|589.1|586.7|0
1651060370000|2022-04-27 11:52:50|589.31|586.91|589.1|586.7|589.31|586.91|588.99|586.59|0
1651060380000|2022-04-27 11:53:00|589.53|587.13|589.74|587.34|589.74|587.34|589.53|587.13|0
1651060390000|2022-04-27 11:53:10|589.53|587.13|589.31|586.91|589.53|587.13|589.31|586.91|0
1651060400000|2022-04-27 11:53:20|589.42|587.02|589.85|587.45|589.85|587.45|589.42|587.02|0
1651060410000|2022-04-27 11:53:30|589.74|587.34|589.31|586.91|589.74|587.34|589.31|586.91|0
1651060420000|2022-04-27 11:53:40|589.53|587.13|589.74|587.34|589.74|587.34|589.53|587.13|0
1651060430000|2022-04-27 11:53:50|589.53|587.13|590.28|587.88|590.28|587.88|589.53|587.13|0
1651060440000|2022-04-27 11:54:00|590.17|587.77|589.74|587.34|590.17|587.77|589.74|587.34|0
1651060450000|2022-04-27 11:54:10|589.85|587.45|589.53|587.13|589.85|587.45|589.53|587.13|0
1651060460000|2022-04-27 11:54:20|589.85|587.45|589.96|587.56|590.28|587.88|589.85|587.45|0
1651060470000|2022-04-27 11:54:30|590.07|587.67|589.74|587.34|590.07|587.67|589.74|587.34|0
1651060480000|2022-04-27 11:54:40|590.17|587.77|589.74|587.34|590.39|587.99|589.64|587.24|0
1651060490000|2022-04-27 11:54:50|589.64|587.24|590.17|587.77|590.17|587.77|589.64|587.24|0
1651060500000|2022-04-27 11:55:00|590.07|587.67|590.39|587.99|590.39|587.99|590.07|587.67|0
1651060510000|2022-04-27 11:55:10|590.81|588.41|591.03|588.63|591.03|588.63|590.6|588.2|0
1651060520000|2022-04-27 11:55:20|591.24|588.84|592|589.6|592|589.6|591.24|588.84|0
1651060530000|2022-04-27 11:55:30|592.32|589.92|592.32|589.92|592.32|589.92|592.1|589.7|0
1651060540000|2022-04-27 11:55:40|592.54|590.14|592.54|590.14|592.54|590.14|592.54|590.14|0
1651060550000|2022-04-27 11:55:50|592.75|590.35|592.22|589.82|592.75|590.35|592.22|589.82|0
1651060560000|2022-04-27 11:56:00|591.46|589.06|592.22|589.82|592.22|589.82|591.46|589.06|0
1651060570000|2022-04-27 11:56:10|592.54|590.14|592.22|589.82|592.54|590.14|592.22|589.82|0
1651060580000|2022-04-27 11:56:20|592|589.6|591.46|589.06|592|589.6|591.46|589.06|0
1651060590000|2022-04-27 11:56:30|591.24|588.84|590.81|588.41|591.36|588.96|590.81|588.41|0
1651060600000|2022-04-27 11:56:40|590.6|588.2|590.17|587.77|590.6|588.2|590.17|587.77|0
1651060610000|2022-04-27 11:56:50|590.38|587.98|590.17|587.77|590.38|587.98|590.17|587.77|0
1651060620000|2022-04-27 11:57:00|590.38|587.98|589.53|587.13|590.38|587.98|589.53|587.13|0
1651060630000|2022-04-27 11:57:10|589.1|586.7|587.81|585.41|589.1|586.7|587.81|585.41|0
1651060640000|2022-04-27 11:57:20|588.56|586.16|588.24|585.84|588.56|586.16|588.24|585.84|0
1651060650000|2022-04-27 11:57:30|588.45|586.05|588.67|586.27|588.78|586.38|588.45|586.05|0
1651060660000|2022-04-27 11:57:40|588.45|586.05|588.56|586.16|588.56|586.16|588.24|585.84|0
1651060670000|2022-04-27 11:57:50|588.67|586.27|588.88|586.48|588.99|586.59|588.67|586.27|0
1651060680000|2022-04-27 11:58:00|588.99|586.59|589.64|587.24|589.64|587.24|588.99|586.59|0
1651060690000|2022-04-27 11:58:10|589.95|587.55|590.81|588.41|590.81|588.41|589.95|587.55|0
1651060700000|2022-04-27 11:58:20|591.03|588.63|592.1|589.7|592.1|589.7|591.03|588.63|0
1651060710000|2022-04-27 11:58:30|592.32|589.92|592.53|590.13|592.53|590.13|592.22|589.82|0
1651060720000|2022-04-27 11:58:40|592.65|590.25|592.86|590.46|592.86|590.46|592.65|590.25|0
1651060730000|2022-04-27 11:58:50|593.18|590.78|593.4|591|593.4|591|593.18|590.78|0
1651060740000|2022-04-27 11:59:00|593.29|590.89|592.53|590.13|593.29|590.89|592.53|590.13|0
1651060750000|2022-04-27 11:59:10|592.75|590.35|593.72|591.32|593.72|591.32|592.75|590.35|0
1651060760000|2022-04-27 11:59:20|593.61|591.21|593.4|591|593.72|591.32|593.4|591|0
1651060770000|2022-04-27 11:59:30|593.18|590.78|593.4|591|593.4|591|593.18|590.78|0
1651060780000|2022-04-27 11:59:40|592.96|590.56|592.75|590.35|592.96|590.56|592.53|590.13|0
1651060790000|2022-04-27 11:59:50|592.32|589.92|590.81|588.41|592.32|589.92|590.81|588.41|0
1651060800000|2022-04-27 12:00:00|591.03|588.63|589.64|587.24|591.24|588.84|589.64|587.24|0
1651060810000|2022-04-27 12:00:10|589.95|587.55|590.38|587.98|590.6|588.2|589.95|587.55|0
1651060820000|2022-04-27 12:00:20|590.93|588.53|591.46|589.06|591.67|589.27|590.93|588.53|0
1651060830000|2022-04-27 12:00:30|591.67|589.27|591.67|589.27|591.67|589.27|591.46|589.06|0
1651060840000|2022-04-27 12:00:40|591.24|588.84|591.67|589.27|591.67|589.27|591.24|588.84|0
1651060850000|2022-04-27 12:00:50|591.46|589.06|591.89|589.49|591.89|589.49|591.46|589.06|0
1651060860000|2022-04-27 12:01:00|592.1|589.7|592.1|589.7|592.32|589.92|591.46|589.06|0
1651060870000|2022-04-27 12:01:10|592.32|589.92|590.5|588.1|592.32|589.92|590.5|588.1|0
1651060880000|2022-04-27 12:01:20|590.81|588.41|590.38|587.98|591.03|588.63|590.38|587.98|0
1651060890000|2022-04-27 12:01:30|590.17|587.77|589.95|587.55|590.17|587.77|589.74|587.34|0
1651060900000|2022-04-27 12:01:40|589.74|587.34|590.17|587.77|590.17|587.77|589.74|587.34|0
1651060910000|2022-04-27 12:01:50|590.38|587.98|590.17|587.77|590.6|588.2|590.17|587.77|0
1651060920000|2022-04-27 12:02:00|589.85|587.45|589.52|587.12|589.85|587.45|589.31|586.91|0
1651060930000|2022-04-27 12:02:10|589.31|586.91|588.67|586.27|589.31|586.91|588.67|586.27|0
1651060940000|2022-04-27 12:02:20|588.45|586.05|588.67|586.27|588.67|586.27|588.24|585.84|0
1651060950000|2022-04-27 12:02:30|587.7|585.3|587.59|585.19|587.7|585.3|587.49|585.09|0
1651060960000|2022-04-27 12:02:40|586.52|584.12|587.38|584.98|587.38|584.98|586.52|584.12|0
1651060970000|2022-04-27 12:02:50|587.59|585.19|587.81|585.41|587.92|585.52|587.59|585.19|0
1651060980000|2022-04-27 12:03:00|587.59|585.19|588.02|585.62|588.02|585.62|587.59|585.19|0
1651060990000|2022-04-27 12:03:10|587.81|585.41|588.13|585.73|588.13|585.73|587.81|585.41|0
1651061000000|2022-04-27 12:03:20|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1651061010000|2022-04-27 12:03:30|588.88|586.48|589.21|586.81|589.21|586.81|588.88|586.48|0
1651061020000|2022-04-27 12:03:40|589.31|586.91|589.09|586.69|589.31|586.91|589.09|586.69|0
1651061030000|2022-04-27 12:03:50|588.66|586.26|588.78|586.38|588.78|586.38|588.45|586.05|0
1651061040000|2022-04-27 12:04:00|588.66|586.26|587.81|585.41|588.66|586.26|587.81|585.41|0
1651061050000|2022-04-27 12:04:10|588.02|585.62|587.16|584.76|588.02|585.62|587.16|584.76|0
1651061060000|2022-04-27 12:04:20|586.95|584.55|586.63|584.23|586.95|584.55|586.52|584.12|0
1651061070000|2022-04-27 12:04:30|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1651061080000|2022-04-27 12:04:40|586.73|584.33|585.45|583.05|586.73|584.33|585.23|582.83|0
1651061090000|2022-04-27 12:04:50|585.02|582.62|585.45|583.05|585.45|583.05|585.02|582.62|0
1651061100000|2022-04-27 12:05:00|585.88|583.48|585.23|582.83|585.88|583.48|585.23|582.83|0
1651061110000|2022-04-27 12:05:10|584.81|582.41|585.13|582.73|585.13|582.73|584.81|582.41|0
1651061120000|2022-04-27 12:05:20|585.23|582.83|585.45|583.05|585.66|583.26|585.23|582.83|0
1651061130000|2022-04-27 12:05:30|585.23|582.83|585.79|583.39|585.79|583.39|584.92|582.52|0
1651061140000|2022-04-27 12:05:40|584.6|582.2|585.24|582.84|585.24|582.84|584.6|582.2|0
1651061150000|2022-04-27 12:05:50|585.03|582.63|585.88|583.48|585.88|583.48|585.03|582.63|0
1651061160000|2022-04-27 12:06:00|586.1|583.7|586.1|583.7|586.31|583.91|586.1|583.7|0
1651061170000|2022-04-27 12:06:10|586.31|583.91|586.31|583.91|586.31|583.91|586.1|583.7|0
1651061180000|2022-04-27 12:06:20|586.74|584.34|587.39|584.99|587.39|584.99|586.74|584.34|0
1651061190000|2022-04-27 12:06:30|587.5|585.1|588.03|585.63|588.03|585.63|587.5|585.1|0
1651061200000|2022-04-27 12:06:40|588.24|585.84|587.82|585.42|588.24|585.84|587.82|585.42|0
1651061210000|2022-04-27 12:06:50|588.03|585.63|588.57|586.17|588.67|586.27|587.81|585.41|0
1651061220000|2022-04-27 12:07:00|588.46|586.06|588.46|586.06|588.89|586.49|588.46|586.06|0
1651061230000|2022-04-27 12:07:10|587.81|585.41|587.81|585.41|588.03|585.63|587.81|585.41|0
1651061240000|2022-04-27 12:07:20|586.96|584.56|586.96|584.56|587.17|584.77|586.96|584.56|0
1651061250000|2022-04-27 12:07:30|586.74|584.34|586.1|583.7|586.74|584.34|586.1|583.7|0
1651061260000|2022-04-27 12:07:40|585.88|583.48|586.96|584.56|586.96|584.56|585.88|583.48|0
1651061270000|2022-04-27 12:07:50|586.85|584.45|586.85|584.45|586.85|584.45|586.53|584.13|0
1651061280000|2022-04-27 12:08:00|586.74|584.34|586.74|584.34|586.96|584.56|586.74|584.34|0
1651061290000|2022-04-27 12:08:10|586.1|583.7|585.24|582.84|586.1|583.7|585.24|582.84|0
1651061300000|2022-04-27 12:08:20|585.46|583.06|585.24|582.84|585.46|583.06|585.03|582.63|0
1651061310000|2022-04-27 12:08:30|585.03|582.63|585.03|582.63|585.03|582.63|584.81|582.41|0
1651061320000|2022-04-27 12:08:40|585.35|582.95|585.24|582.84|585.45|583.05|585.24|582.84|0
1651061330000|2022-04-27 12:08:50|585.45|583.05|585.67|583.27|585.67|583.27|585.45|583.05|0
1651061340000|2022-04-27 12:09:00|585.24|582.84|584.28|581.88|585.24|582.84|584.28|581.88|0
1651061350000|2022-04-27 12:09:10|584.6|582.2|584.6|582.2|584.81|582.41|584.6|582.2|0
1651061360000|2022-04-27 12:09:20|585.24|582.84|584.81|582.41|585.24|582.84|584.81|582.41|0
1651061370000|2022-04-27 12:09:30|584.38|581.98|583.64|581.24|584.38|581.98|583.64|581.24|0
1651061380000|2022-04-27 12:09:40|583.53|581.13|582.88|580.48|583.53|581.13|582.88|580.48|0
1651061390000|2022-04-27 12:09:50|582.46|580.06|582.67|580.27|582.67|580.27|582.46|580.06|0
1651061400000|2022-04-27 12:10:00|582.24|579.84|582.67|580.27|582.67|580.27|582.24|579.84|0
1651061410000|2022-04-27 12:10:10|582.88|580.48|583.53|581.13|583.53|581.13|582.88|580.48|0
1651061420000|2022-04-27 12:10:20|583.42|581.02|583.53|581.13|583.53|581.13|583.1|580.7|0
1651061430000|2022-04-27 12:10:30|583.1|580.7|583.74|581.34|583.74|581.34|583.1|580.7|0
1651061440000|2022-04-27 12:10:40|583.53|581.13|583.42|581.02|583.53|581.13|583.31|580.91|0
1651061450000|2022-04-27 12:10:50|583.1|580.7|583.1|580.7|583.31|580.91|582.88|580.48|0
1651061460000|2022-04-27 12:11:00|583.53|581.13|582.88|580.48|583.53|581.13|582.88|580.48|0
1651061470000|2022-04-27 12:11:10|583.1|580.7|583.53|581.13|583.53|581.13|583.1|580.7|0
1651061480000|2022-04-27 12:11:20|583.74|581.34|582.67|580.27|583.74|581.34|582.67|580.27|0
1651061490000|2022-04-27 12:11:30|582.78|580.38|582.88|580.48|582.88|580.48|582.78|580.38|0
1651061500000|2022-04-27 12:11:40|582.35|579.95|582.46|580.06|582.46|580.06|582.35|579.95|0
1651061510000|2022-04-27 12:11:50|582.67|580.27|582.46|580.06|582.67|580.27|582.46|580.06|0
1651061520000|2022-04-27 12:12:00|582.35|579.95|581.93|579.53|582.46|580.06|581.93|579.53|0
1651061530000|2022-04-27 12:12:10|582.57|580.17|582.03|579.63|582.67|580.27|582.03|579.63|0
1651061540000|2022-04-27 12:12:20|582.24|579.84|582.46|580.06|582.46|580.06|582.24|579.84|0
1651061550000|2022-04-27 12:12:30|582.88|580.48|583.1|580.7|583.1|580.7|582.88|580.48|0
1651061560000|2022-04-27 12:12:40|582.88|580.48|582.35|579.95|582.88|580.48|582.35|579.95|0
1651061570000|2022-04-27 12:12:50|582.46|580.06|582.57|580.17|582.88|580.48|582.46|580.06|0
1651061580000|2022-04-27 12:13:00|582.46|580.06|583.1|580.7|583.53|581.13|582.46|580.06|0
1651061590000|2022-04-27 12:13:10|583.53|581.13|583.74|581.34|583.95|581.55|583.53|581.13|0
1651061600000|2022-04-27 12:13:20|584.17|581.77|584.49|582.09|584.49|582.09|583.95|581.55|0
1651061610000|2022-04-27 12:13:30|584.17|581.77|583.53|581.13|584.17|581.77|583.53|581.13|0
1651061620000|2022-04-27 12:13:40|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1651061630000|2022-04-27 12:13:50|583.53|581.13|583.53|581.13|583.53|581.13|583.31|580.91|0
1651061640000|2022-04-27 12:14:00|583.74|581.34|583.31|580.91|583.95|581.55|583.31|580.91|0
1651061650000|2022-04-27 12:14:10|583.42|581.02|582.46|580.06|583.42|581.02|582.46|580.06|0
1651061660000|2022-04-27 12:14:20|582.78|580.38|582.24|579.84|582.78|580.38|582.24|579.84|0
1651061670000|2022-04-27 12:14:30|581.81|579.41|582.24|579.84|582.46|580.06|581.81|579.41|0
1651061680000|2022-04-27 12:14:40|582.57|580.17|582.88|580.48|582.88|580.48|582.57|580.17|0
1651061690000|2022-04-27 12:14:50|582.46|580.06|582.67|580.27|582.67|580.27|582.46|580.06|0
1651061700000|2022-04-27 12:15:00|582.46|580.06|584.28|581.88|584.28|581.88|582.46|580.06|0
1651061710000|2022-04-27 12:15:10|583.74|581.34|583.53|581.13|583.74|581.34|583.53|581.13|0
1651061720000|2022-04-27 12:15:20|583.31|580.91|583.31|580.91|583.64|581.24|583.31|580.91|0
1651061730000|2022-04-27 12:15:30|583.1|580.7|583.42|581.02|583.53|581.13|582.88|580.48|0
1651061740000|2022-04-27 12:15:40|583.21|580.81|583.31|580.91|583.31|580.91|583.21|580.81|0
1651061750000|2022-04-27 12:15:50|583.53|581.13|583.53|581.13|583.53|581.13|583.31|580.91|0
1651061760000|2022-04-27 12:16:00|583.31|580.91|583.95|581.55|583.95|581.55|583.1|580.7|0
1651061770000|2022-04-27 12:16:10|584.17|581.77|583.53|581.13|584.17|581.77|583.53|581.13|0
1651061780000|2022-04-27 12:16:20|583.74|581.34|584.49|582.09|584.49|582.09|583.74|581.34|0
1651061790000|2022-04-27 12:16:30|584.6|582.2|584.81|582.41|584.81|582.41|584.6|582.2|0
1651061800000|2022-04-27 12:16:40|584.6|582.2|584.38|581.98|584.81|582.41|584.17|581.77|0
1651061810000|2022-04-27 12:16:50|584.17|581.77|584.49|582.09|584.49|582.09|584.17|581.77|0
1651061820000|2022-04-27 12:17:00|583.95|581.55|583.53|581.13|583.95|581.55|583.53|581.13|0
1651061830000|2022-04-27 12:17:10|583.64|581.24|584.06|581.66|584.06|581.66|583.53|581.13|0
1651061840000|2022-04-27 12:17:20|584.6|582.2|584.38|581.98|584.6|582.2|584.38|581.98|0
1651061850000|2022-04-27 12:17:30|584.17|581.77|584.6|582.2|584.6|582.2|584.17|581.77|0
1651061860000|2022-04-27 12:17:40|584.81|582.41|585.24|582.84|585.24|582.84|584.6|582.2|0
1651061870000|2022-04-27 12:17:50|585.35|582.95|586.1|583.7|586.1|583.7|585.35|582.95|0
1651061880000|2022-04-27 12:18:00|585.88|583.48|586.31|583.91|586.31|583.91|585.88|583.48|0
1651061890000|2022-04-27 12:18:10|586.1|583.7|586.31|583.91|586.31|583.91|586.1|583.7|0
1651061900000|2022-04-27 12:18:20|586.21|583.81|587.38|584.98|587.38|584.98|586.21|583.81|0
1651061910000|2022-04-27 12:18:30|587.17|584.77|587.17|584.77|587.38|584.98|587.17|584.77|0
1651061920000|2022-04-27 12:18:40|587.38|584.98|587.17|584.77|587.38|584.98|586.95|584.55|0
1651061930000|2022-04-27 12:18:50|587.07|584.67|587.38|584.98|587.6|585.2|587.07|584.67|0
1651061940000|2022-04-27 12:19:00|587.28|584.88|587.38|584.98|587.38|584.98|587.28|584.88|0
1651061950000|2022-04-27 12:19:10|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1651061960000|2022-04-27 12:19:20|586.52|584.12|586.31|583.91|586.52|584.12|586.31|583.91|0
1651061970000|2022-04-27 12:19:30|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1651061980000|2022-04-27 12:19:40|586.85|584.45|586.74|584.34|586.95|584.55|586.74|584.34|0
1651061990000|2022-04-27 12:19:50|586.52|584.12|587.38|584.98|587.38|584.98|586.52|584.12|0
1651062000000|2022-04-27 12:20:00|587.6|585.2|586.52|584.12|587.6|585.2|586.52|584.12|0
1651062010000|2022-04-27 12:20:10|586.31|583.91|587.06|584.66|587.06|584.66|586.31|583.91|0
1651062020000|2022-04-27 12:20:20|586.95|584.55|587.6|585.2|587.81|585.41|586.95|584.55|0
1651062030000|2022-04-27 12:20:30|587.38|584.98|586.52|584.12|587.38|584.98|586.52|584.12|0
1651062040000|2022-04-27 12:20:40|588.24|585.84|588.67|586.27|588.89|586.49|588.24|585.84|0
1651062050000|2022-04-27 12:20:50|588.46|586.06|588.67|586.27|588.67|586.27|588.24|585.84|0
1651062060000|2022-04-27 12:21:00|588.78|586.38|588.89|586.49|588.89|586.49|588.46|586.06|0
1651062070000|2022-04-27 12:21:10|589.1|586.7|588.57|586.17|589.1|586.7|588.57|586.17|0
1651062080000|2022-04-27 12:21:20|588.78|586.38|589.1|586.7|589.1|586.7|588.78|586.38|0
1651062090000|2022-04-27 12:21:30|588.89|586.49|588.89|586.49|588.89|586.49|588.67|586.27|0
1651062100000|2022-04-27 12:21:40|588.46|586.06|588.46|586.06|588.67|586.27|588.24|585.84|0
1651062110000|2022-04-27 12:21:50|588.24|585.84|588.24|585.84|588.46|586.06|588.24|585.84|0
1651062120000|2022-04-27 12:22:00|588.03|585.63|588.46|586.06|588.46|586.06|588.03|585.63|0
1651062130000|2022-04-27 12:22:10|588.35|585.95|588.03|585.63|588.35|585.95|588.03|585.63|0
1651062140000|2022-04-27 12:22:20|588.24|585.84|588.46|586.06|588.67|586.27|588.24|585.84|0
1651062150000|2022-04-27 12:22:30|589.1|586.7|588.88|586.48|589.1|586.7|588.88|586.48|0
1651062160000|2022-04-27 12:22:40|588.24|585.84|588.46|586.06|588.46|586.06|588.24|585.84|0
1651062170000|2022-04-27 12:22:50|588.24|585.84|588.03|585.63|588.24|585.84|588.03|585.63|0
1651062180000|2022-04-27 12:23:00|588.67|586.27|589.31|586.91|589.31|586.91|588.46|586.06|0
1651062190000|2022-04-27 12:23:10|589.1|586.7|589.21|586.81|589.21|586.81|589.1|586.7|0
1651062200000|2022-04-27 12:23:20|589.31|586.91|589.64|587.24|589.64|587.24|589.1|586.7|0
1651062210000|2022-04-27 12:23:30|589.53|587.13|590.17|587.77|590.17|587.77|589.53|587.13|0
1651062220000|2022-04-27 12:23:40|590.39|587.99|590.6|588.2|590.6|588.2|590.39|587.99|0
1651062230000|2022-04-27 12:23:50|591.03|588.63|591.25|588.85|591.25|588.85|591.03|588.63|0
1651062240000|2022-04-27 12:24:00|591.03|588.63|591.15|588.75|591.15|588.75|590.82|588.42|0
1651062250000|2022-04-27 12:24:10|591.36|588.96|591.25|588.85|591.36|588.96|590.82|588.42|0
1651062260000|2022-04-27 12:24:20|591.46|589.06|591.79|589.39|591.79|589.39|591.25|588.85|0
1651062270000|2022-04-27 12:24:30|591.68|589.28|591.25|588.85|591.79|589.39|591.25|588.85|0
1651062280000|2022-04-27 12:24:40|590.82|588.42|590.6|588.2|590.82|588.42|590.6|588.2|0
1651062300000|2022-04-27 12:25:00|591.68|589.28|591.25|588.85|591.89|589.49|591.25|588.85|0
1651062310000|2022-04-27 12:25:10|591.46|589.06|591.46|589.06|591.46|589.06|591.46|589.06|0
1651062320000|2022-04-27 12:25:20|591.25|588.85|591.89|589.49|591.89|589.49|591.25|588.85|0
1651062330000|2022-04-27 12:25:30|591.79|589.39|592.11|589.71|592.11|589.71|591.79|589.39|0
1651062340000|2022-04-27 12:25:40|591.89|589.49|592.44|590.04|592.54|590.14|591.89|589.49|0
1651062350000|2022-04-27 12:25:50|592.33|589.93|592.11|589.71|592.33|589.93|592.11|589.71|0
1651062360000|2022-04-27 12:26:00|591.79|589.39|591.68|589.28|591.79|589.39|591.46|589.06|0
1651062370000|2022-04-27 12:26:10|591.46|589.06|591.68|589.28|591.68|589.28|591.46|589.06|0
1651062380000|2022-04-27 12:26:20|591.89|589.49|592.11|589.71|592.32|589.92|591.89|589.49|0
1651062390000|2022-04-27 12:26:30|591.89|589.49|592.11|589.71|592.11|589.71|591.89|589.49|0
1651062400000|2022-04-27 12:26:40|592.32|589.92|591.68|589.28|592.32|589.92|591.68|589.28|0
1651062410000|2022-04-27 12:26:50|591.37|588.97|591.04|588.64|591.48|589.08|591.04|588.64|0
1651062420000|2022-04-27 12:27:00|590.94|588.54|591.41|589.01|591.41|589.01|590.83|588.43|0
1651062430000|2022-04-27 12:27:10|591.62|589.22|592.56|590.16|592.56|590.16|591.62|589.22|0
1651062440000|2022-04-27 12:27:20|592.27|589.87|592.27|589.87|592.7|590.3|592.27|589.87|0
1651062450000|2022-04-27 12:27:30|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1651062460000|2022-04-27 12:27:40|592.48|590.08|592.48|590.08|592.48|590.08|592.16|589.76|0
1651062470000|2022-04-27 12:27:50|592.7|590.3|592.91|590.51|592.91|590.51|592.7|590.3|0
1651062480000|2022-04-27 12:28:00|592.7|590.3|592.48|590.08|592.7|590.3|592.48|590.08|0
1651062490000|2022-04-27 12:28:10|592.7|590.3|592.7|590.3|592.91|590.51|592.7|590.3|0
1651062500000|2022-04-27 12:28:20|592.48|590.08|592.27|589.87|592.48|590.08|592.27|589.87|0
1651062510000|2022-04-27 12:28:30|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1651062520000|2022-04-27 12:28:40|592.48|590.08|592.16|589.76|592.48|590.08|592.16|589.76|0
1651062530000|2022-04-27 12:28:50|592.27|589.87|592.05|589.65|592.27|589.87|592.05|589.65|0
1651062540000|2022-04-27 12:29:00|592.27|589.87|592.48|590.08|592.48|590.08|592.27|589.87|0
1651062550000|2022-04-27 12:29:10|592.27|589.87|591.41|589.01|592.27|589.87|591.41|589.01|0
1651062560000|2022-04-27 12:29:20|591.19|588.79|590.76|588.36|591.19|588.79|590.76|588.36|0
1651062570000|2022-04-27 12:29:30|590.66|588.26|590.76|588.36|590.76|588.36|590.66|588.26|0
1651062580000|2022-04-27 12:29:40|590.66|588.26|590.11|587.71|590.66|588.26|590.11|587.71|0
1651062590000|2022-04-27 12:29:50|589.68|587.28|589.68|587.28|589.68|587.28|589.58|587.18|0
1651062600000|2022-04-27 12:30:00|590.01|587.61|589.68|587.28|590.01|587.61|589.68|587.28|0
1651062610000|2022-04-27 12:30:10|589.04|586.64|589.25|586.85|589.47|587.07|589.04|586.64|0
1651062620000|2022-04-27 12:30:20|589.15|586.75|588.82|586.42|589.25|586.85|588.82|586.42|0
1651062630000|2022-04-27 12:30:30|588.18|585.78|587.54|585.14|588.18|585.78|587.54|585.14|0
1651062640000|2022-04-27 12:30:40|587.32|584.92|588.39|585.99|588.39|585.99|587.32|584.92|0
1651062650000|2022-04-27 12:30:50|588.61|586.21|588.61|586.21|588.61|586.21|588.39|585.99|0
1651062660000|2022-04-27 12:31:00|588.82|586.42|589.04|586.64|589.04|586.64|588.82|586.42|0
1651062670000|2022-04-27 12:31:10|589.47|587.07|589.47|587.07|589.47|587.07|589.47|587.07|0
1651062680000|2022-04-27 12:31:20|589.68|587.28|590.76|588.36|590.76|588.36|589.68|587.28|0
1651062690000|2022-04-27 12:31:30|590.44|588.04|590.11|587.71|590.44|588.04|590.01|587.61|0
1651062700000|2022-04-27 12:31:40|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1651062710000|2022-04-27 12:31:50|590.23|587.83|589.25|586.85|590.23|587.83|589.25|586.85|0
1651062720000|2022-04-27 12:32:00|588.82|586.42|587.75|585.35|588.82|586.42|587.75|585.35|0
1651062730000|2022-04-27 12:32:10|587.96|585.56|587.75|585.35|587.96|585.56|587.75|585.35|0
1651062740000|2022-04-27 12:32:20|587.96|585.56|588.18|585.78|588.18|585.78|587.54|585.14|0
1651062750000|2022-04-27 12:32:30|588.61|586.21|589.25|586.85|589.25|586.85|588.61|586.21|0
1651062760000|2022-04-27 12:32:40|589.47|587.07|589.68|587.28|590.11|587.71|589.47|587.07|0
1651062770000|2022-04-27 12:32:50|589.9|587.5|590.76|588.36|590.76|588.36|589.9|587.5|0
1651062780000|2022-04-27 12:33:00|590.97|588.57|590.97|588.57|590.97|588.57|590.76|588.36|0
1651062790000|2022-04-27 12:33:10|591.4|589|592.48|590.08|592.48|590.08|591.4|589|0
1651062800000|2022-04-27 12:33:20|592.91|590.51|594.2|591.8|594.42|592.02|592.91|590.51|0
1651062810000|2022-04-27 12:33:30|594.64|592.24|594.64|592.24|594.64|592.24|594.42|592.02|0
1651062820000|2022-04-27 12:33:40|594.42|592.02|594.96|592.56|594.96|592.56|594.42|592.02|0
1651062830000|2022-04-27 12:33:50|594.85|592.45|594.85|592.45|594.85|592.45|594.42|592.02|0
1651062840000|2022-04-27 12:34:00|595.07|592.67|594.42|592.02|595.07|592.67|594.42|592.02|0
1651062860000|2022-04-27 12:34:20|594.53|592.13|594.75|592.35|594.85|592.45|594.2|591.8|0
1651062870000|2022-04-27 12:34:30|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1651062880000|2022-04-27 12:34:40|594.75|592.35|594.42|592.02|595.07|592.67|594.42|592.02|0
1651062890000|2022-04-27 12:34:50|594.53|592.13|594.42|592.02|594.64|592.24|594.42|592.02|0
1651062900000|2022-04-27 12:35:00|593.56|591.16|593.13|590.73|593.77|591.37|593.13|590.73|0
1651062910000|2022-04-27 12:35:10|592.91|590.51|594.2|591.8|594.2|591.8|592.91|590.51|0
1651062920000|2022-04-27 12:35:20|593.99|591.59|595.07|592.67|595.07|592.67|593.99|591.59|0
1651062930000|2022-04-27 12:35:30|594.85|592.45|594.42|592.02|594.85|592.45|594.42|592.02|0
1651062940000|2022-04-27 12:35:40|594.64|592.24|594.64|592.24|594.75|592.35|594.64|592.24|0
1651062950000|2022-04-27 12:35:50|594.85|592.45|595.07|592.67|595.07|592.67|594.85|592.45|0
1651062960000|2022-04-27 12:36:00|594.96|592.56|593.99|591.59|594.96|592.56|593.99|591.59|0
1651062970000|2022-04-27 12:36:10|594.42|592.02|594.2|591.8|594.64|592.24|594.2|591.8|0
1651062980000|2022-04-27 12:36:20|594.42|592.02|593.99|591.59|594.42|592.02|593.99|591.59|0
1651062990000|2022-04-27 12:36:30|594.2|591.8|593.56|591.16|594.2|591.8|593.56|591.16|0
1651063000000|2022-04-27 12:36:40|594.2|591.8|594.2|591.8|594.2|591.8|593.99|591.59|0
1651063010000|2022-04-27 12:36:50|594.42|592.02|594.42|592.02|594.42|592.02|594.42|592.02|0
1651063020000|2022-04-27 12:37:00|594.2|591.8|593.56|591.16|594.42|592.02|593.56|591.16|0
1651063030000|2022-04-27 12:37:10|593.77|591.37|593.77|591.37|593.99|591.59|593.77|591.37|0
1651063040000|2022-04-27 12:37:20|593.99|591.59|592.81|590.41|593.99|591.59|592.81|590.41|0
1651063050000|2022-04-27 12:37:30|592.26|589.86|591.4|589|592.26|589.86|590.54|588.14|0
1651063060000|2022-04-27 12:37:40|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1651063070000|2022-04-27 12:37:50|590.97|588.57|591.19|588.79|591.19|588.79|590.97|588.57|0
1651063080000|2022-04-27 12:38:00|591.4|589|591.4|589|591.62|589.22|591.4|589|0
1651063090000|2022-04-27 12:38:10|591.83|589.43|591.83|589.43|591.83|589.43|591.62|589.22|0
1651063100000|2022-04-27 12:38:20|592.05|589.65|593.56|591.16|593.56|591.16|592.05|589.65|0
1651063110000|2022-04-27 12:38:30|593.24|590.84|592.69|590.29|593.24|590.84|592.69|590.29|0
1651063120000|2022-04-27 12:38:40|592.48|590.08|592.48|590.08|592.48|590.08|592.48|590.08|0
1651063130000|2022-04-27 12:38:50|592.26|589.86|591.19|588.79|592.26|589.86|591.19|588.79|0
1651063140000|2022-04-27 12:39:00|590.33|587.93|589.15|586.75|590.33|587.93|589.04|586.64|0
1651063150000|2022-04-27 12:39:10|589.9|587.5|589.68|587.28|589.9|587.5|589.68|587.28|0
1651063160000|2022-04-27 12:39:20|589.9|587.5|590.01|587.61|590.11|587.71|589.9|587.5|0
1651063170000|2022-04-27 12:39:30|590.11|587.71|589.25|586.85|590.11|587.71|589.25|586.85|0
1651063180000|2022-04-27 12:39:40|589.04|586.64|589.79|587.39|589.79|587.39|589.04|586.64|0
1651063190000|2022-04-27 12:39:50|589.68|587.28|589.47|587.07|589.68|587.28|589.47|587.07|0
1651063200000|2022-04-27 12:40:00|589.25|586.85|588.93|586.53|589.25|586.85|588.82|586.42|0
1651063210000|2022-04-27 12:40:10|589.47|587.07|589.9|587.5|589.9|587.5|589.47|587.07|0
1651063220000|2022-04-27 12:40:20|589.47|587.07|589.47|587.07|589.68|587.28|589.47|587.07|0
1651063230000|2022-04-27 12:40:30|589.68|587.28|589.9|587.5|590.11|587.71|589.68|587.28|0
1651104000000|2022-04-28 00:00:00|570.31|567.51|570.74|567.94|570.74|567.94|570.31|567.51|0
1651104010000|2022-04-28 00:00:10|570.95|568.15|570.95|568.15|570.95|568.15|570.85|568.05|0
1651104020000|2022-04-28 00:00:20|570.74|567.94|570.31|567.51|570.74|567.94|570.31|567.51|0
1651104030000|2022-04-28 00:00:30|570.42|567.62|570.74|567.94|570.74|567.94|570.42|567.62|0
1651104040000|2022-04-28 00:00:40|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651104060000|2022-04-28 00:01:00|570.74|567.94|570.95|568.15|570.95|568.15|570.74|567.94|0
1651104070000|2022-04-28 00:01:10|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1651104080000|2022-04-28 00:01:20|570.52|567.72|570.95|568.15|570.95|568.15|570.52|567.72|0
1651104090000|2022-04-28 00:01:30|570.74|567.94|571.8|569|571.8|569|570.74|567.94|0
1651104100000|2022-04-28 00:01:40|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104110000|2022-04-28 00:01:50|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1651104120000|2022-04-28 00:02:00|572.22|569.42|572.43|569.63|572.43|569.63|572.22|569.42|0
1651104130000|2022-04-28 00:02:10|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1651104140000|2022-04-28 00:02:20|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1651104150000|2022-04-28 00:02:30|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1651104160000|2022-04-28 00:02:40|571.8|569|571.8|569|571.8|569|571.8|569|0
1651104170000|2022-04-28 00:02:50|571.69|568.89|571.58|568.78|571.69|568.89|571.58|568.78|0
1651104180000|2022-04-28 00:03:00|572.01|569.21|572.43|569.63|572.43|569.63|572.01|569.21|0
1651104190000|2022-04-28 00:03:10|572.33|569.53|572.43|569.63|572.43|569.63|572.22|569.42|0
1651104200000|2022-04-28 00:03:20|572.22|569.42|572.43|569.63|572.43|569.63|572.22|569.42|0
1651104210000|2022-04-28 00:03:30|572.22|569.42|572.43|569.63|572.43|569.63|572.22|569.42|0
1651104220000|2022-04-28 00:03:40|572.54|569.74|572.01|569.21|572.54|569.74|572.01|569.21|0
1651104230000|2022-04-28 00:03:50|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1651104240000|2022-04-28 00:04:00|571.8|569|572.01|569.21|572.22|569.42|571.8|569|0
1651104250000|2022-04-28 00:04:10|571.8|569|571.8|569|572.01|569.21|571.8|569|0
1651104260000|2022-04-28 00:04:20|571.58|568.78|571.8|569|571.8|569|571.58|568.78|0
1651104270000|2022-04-28 00:04:30|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1651104280000|2022-04-28 00:04:40|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1651104290000|2022-04-28 00:04:50|572.64|569.84|573.07|570.27|573.07|570.27|572.64|569.84|0
1651104300000|2022-04-28 00:05:00|573.49|570.69|573.28|570.48|573.49|570.69|573.28|570.48|0
1651104310000|2022-04-28 00:05:10|573.07|570.27|573.07|570.27|573.18|570.38|573.07|570.27|0
1651104320000|2022-04-28 00:05:20|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1651104330000|2022-04-28 00:05:30|572.97|570.17|572.43|569.63|572.97|570.17|572.43|569.63|0
1651104340000|2022-04-28 00:05:40|572.64|569.84|572.22|569.42|572.64|569.84|572.22|569.42|0
1651104350000|2022-04-28 00:05:50|572.43|569.63|572.43|569.63|572.43|569.63|572.22|569.42|0
1651104360000|2022-04-28 00:06:00|572.64|569.84|573.07|570.27|573.07|570.27|572.64|569.84|0
1651104370000|2022-04-28 00:06:10|572.97|570.17|573.07|570.27|573.07|570.27|572.86|570.06|0
1651104380000|2022-04-28 00:06:20|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1651104400000|2022-04-28 00:06:40|572.75|569.95|572.64|569.84|572.75|569.95|572.64|569.84|0
1651104410000|2022-04-28 00:06:50|572.75|569.95|572.64|569.84|572.75|569.95|572.64|569.84|0
1651104420000|2022-04-28 00:07:00|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1651104430000|2022-04-28 00:07:10|572.54|569.74|572.43|569.63|572.54|569.74|572.43|569.63|0
1651104440000|2022-04-28 00:07:20|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1651104450000|2022-04-28 00:07:30|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104460000|2022-04-28 00:07:40|572.12|569.32|572.43|569.63|572.43|569.63|572.12|569.32|0
1651104480000|2022-04-28 00:08:00|572.64|569.84|572.43|569.63|572.64|569.84|572.43|569.63|0
1651104490000|2022-04-28 00:08:10|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1651104500000|2022-04-28 00:08:20|572.33|569.53|572.01|569.21|572.33|569.53|572.01|569.21|0
1651104510000|2022-04-28 00:08:30|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1651104520000|2022-04-28 00:08:40|572.01|569.21|571.79|568.99|572.01|569.21|571.79|568.99|0
1651104530000|2022-04-28 00:08:50|571.58|568.78|571.48|568.68|571.58|568.78|571.48|568.68|0
1651104540000|2022-04-28 00:09:00|571.37|568.57|571.79|568.99|571.79|568.99|571.37|568.57|0
1651104550000|2022-04-28 00:09:10|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104560000|2022-04-28 00:09:20|572.33|569.53|572.64|569.84|572.64|569.84|572.33|569.53|0
1651104570000|2022-04-28 00:09:30|572.54|569.74|572.43|569.63|572.54|569.74|572.43|569.63|0
1651104580000|2022-04-28 00:09:40|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1651104590000|2022-04-28 00:09:50|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104600000|2022-04-28 00:10:00|572.33|569.53|572.22|569.42|572.33|569.53|572.22|569.42|0
1651104610000|2022-04-28 00:10:10|572.43|569.63|572.33|569.53|572.43|569.63|572.22|569.42|0
1651104620000|2022-04-28 00:10:20|572.22|569.42|572.12|569.32|572.22|569.42|572.12|569.32|0
1651104630000|2022-04-28 00:10:30|572.01|569.21|571.79|568.99|572.01|569.21|571.79|568.99|0
1651104650000|2022-04-28 00:10:50|571.9|569.1|572.01|569.21|572.01|569.21|571.79|568.99|0
1651104660000|2022-04-28 00:11:00|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1651104670000|2022-04-28 00:11:10|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104680000|2022-04-28 00:11:20|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1651104690000|2022-04-28 00:11:30|572.22|569.42|572.01|569.21|572.22|569.42|572.01|569.21|0
1651104710000|2022-04-28 00:11:50|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1651104720000|2022-04-28 00:12:00|571.79|568.99|572.22|569.42|572.22|569.42|571.79|568.99|0
1651104730000|2022-04-28 00:12:10|572.01|569.21|572.22|569.42|572.22|569.42|572.01|569.21|0
1651104740000|2022-04-28 00:12:20|572.43|569.63|572.33|569.53|572.43|569.63|572.33|569.53|0
1651104750000|2022-04-28 00:12:30|572.43|569.63|572.43|569.63|572.43|569.63|572.33|569.53|0
1651104760000|2022-04-28 00:12:40|572.64|569.84|572.43|569.63|572.64|569.84|572.43|569.63|0
1651104770000|2022-04-28 00:12:50|572.22|569.42|572.01|569.21|572.22|569.42|572.01|569.21|0
1651104790000|2022-04-28 00:13:10|571.79|568.99|572.01|569.21|572.01|569.21|571.79|568.99|0
1651104800000|2022-04-28 00:13:20|571.79|568.99|572.01|569.21|572.01|569.21|571.79|568.99|0
1651104810000|2022-04-28 00:13:30|571.9|569.1|572|569.2|572|569.2|571.9|569.1|0
1651104820000|2022-04-28 00:13:40|571.9|569.1|571.9|569.1|572|569.2|571.9|569.1|0
1651104830000|2022-04-28 00:13:50|572|569.2|572|569.2|572|569.2|572|569.2|0
1651104840000|2022-04-28 00:14:00|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1651104850000|2022-04-28 00:14:10|572.22|569.42|572|569.2|572.22|569.42|572|569.2|0
1651104870000|2022-04-28 00:14:30|571.79|568.99|572|569.2|572|569.2|571.79|568.99|0
1651104880000|2022-04-28 00:14:40|571.79|568.99|571.9|569.1|571.9|569.1|571.79|568.99|0
1651104890000|2022-04-28 00:14:50|572|569.2|572.22|569.42|572.22|569.42|572|569.2|0
1651104900000|2022-04-28 00:15:00|572.85|570.05|572.64|569.84|573.07|570.27|572.64|569.84|0
1651104910000|2022-04-28 00:15:10|572.85|570.05|573.28|570.48|573.28|570.48|572.85|570.05|0
1651104920000|2022-04-28 00:15:20|573.49|570.69|573.7|570.9|573.7|570.9|573.49|570.69|0
1651104930000|2022-04-28 00:15:30|573.28|570.48|573.28|570.48|573.28|570.48|573.28|570.48|0
1651104940000|2022-04-28 00:15:40|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651104950000|2022-04-28 00:15:50|573.6|570.8|573.7|570.9|573.7|570.9|573.49|570.69|0
1651104960000|2022-04-28 00:16:00|573.91|571.11|573.91|571.11|573.91|571.11|573.7|570.9|0
1651104970000|2022-04-28 00:16:10|574.76|571.96|574.34|571.54|574.76|571.96|574.34|571.54|0
1651104980000|2022-04-28 00:16:20|574.24|571.44|574.76|571.96|574.76|571.96|574.24|571.44|0
1651104990000|2022-04-28 00:16:30|574.55|571.75|574.55|571.75|574.55|571.75|574.55|571.75|0
1651105000000|2022-04-28 00:16:40|574.76|571.96|574.98|572.18|574.98|572.18|574.76|571.96|0
1651105010000|2022-04-28 00:16:50|574.87|572.07|574.98|572.18|574.98|572.18|574.76|571.96|0
1651105020000|2022-04-28 00:17:00|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651105030000|2022-04-28 00:17:10|574.55|571.75|574.55|571.75|574.66|571.86|574.55|571.75|0
1651105040000|2022-04-28 00:17:20|574.76|571.96|574.98|572.18|574.98|572.18|574.76|571.96|0
1651105060000|2022-04-28 00:17:40|575.09|572.29|574.98|572.18|575.19|572.39|574.98|572.18|0
1651105070000|2022-04-28 00:17:50|575.19|572.39|574.98|572.18|575.19|572.39|574.98|572.18|0
1651105080000|2022-04-28 00:18:00|575.4|572.6|575.3|572.5|575.4|572.6|575.19|572.39|0
1651105090000|2022-04-28 00:18:10|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1651105100000|2022-04-28 00:18:20|575.61|572.81|575.4|572.6|575.61|572.81|575.4|572.6|0
1651105110000|2022-04-28 00:18:30|575.61|572.81|575.3|572.5|575.61|572.81|575.3|572.5|0
1651105120000|2022-04-28 00:18:40|575.19|572.39|575.19|572.39|575.4|572.6|575.19|572.39|0
1651105130000|2022-04-28 00:18:50|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1651105140000|2022-04-28 00:19:00|575.19|572.39|575.61|572.81|575.61|572.81|575.19|572.39|0
1651105150000|2022-04-28 00:19:10|575.83|573.03|575.61|572.81|575.83|573.03|575.51|572.71|0
1651105160000|2022-04-28 00:19:20|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1651105170000|2022-04-28 00:19:30|575.61|572.81|575.4|572.6|575.61|572.81|575.4|572.6|0
1651105180000|2022-04-28 00:19:40|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1651105200000|2022-04-28 00:20:00|575.51|572.71|575.82|573.02|575.82|573.02|575.51|572.71|0
1651105210000|2022-04-28 00:20:10|576.04|573.24|576.04|573.24|576.04|573.24|576.04|573.24|0
1651105220000|2022-04-28 00:20:20|576.25|573.45|576.25|573.45|576.25|573.45|576.25|573.45|0
1651105230000|2022-04-28 00:20:30|576.46|573.66|576.25|573.45|576.46|573.66|576.25|573.45|0
1651105240000|2022-04-28 00:20:40|576.15|573.35|576.25|573.45|576.25|573.45|576.15|573.35|0
1651105250000|2022-04-28 00:20:50|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1651105260000|2022-04-28 00:21:00|576.68|573.88|576.25|573.45|576.68|573.88|576.25|573.45|0
1651105270000|2022-04-28 00:21:10|576.04|573.24|576.68|573.88|576.68|573.88|576.04|573.24|0
1651105280000|2022-04-28 00:21:20|576.46|573.66|576.68|573.88|576.68|573.88|576.46|573.66|0
1651105290000|2022-04-28 00:21:30|576.46|573.66|577.1|574.3|577.1|574.3|576.46|573.66|0
1651105310000|2022-04-28 00:21:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651105320000|2022-04-28 00:22:00|577.1|574.3|577.1|574.3|577.1|574.3|576.89|574.09|0
1651105330000|2022-04-28 00:22:10|577.31|574.51|577.1|574.3|577.31|574.51|577.1|574.3|0
1651105360000|2022-04-28 00:22:40|577.31|574.51|577.1|574.3|577.31|574.51|577.1|574.3|0
1651105370000|2022-04-28 00:22:50|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1651105380000|2022-04-28 00:23:00|577.53|574.73|577.53|574.73|577.53|574.73|577.53|574.73|0
1651105390000|2022-04-28 00:23:10|577.31|574.51|577.53|574.73|577.53|574.73|577.31|574.51|0
1651105400000|2022-04-28 00:23:20|577.74|574.94|577.53|574.73|577.74|574.94|577.53|574.73|0
1651105420000|2022-04-28 00:23:40|577.64|574.84|577.74|574.94|577.74|574.94|577.64|574.84|0
1651105430000|2022-04-28 00:23:50|577.64|574.84|577.53|574.73|577.64|574.84|577.53|574.73|0
1651105440000|2022-04-28 00:24:00|577.64|574.84|577.53|574.73|577.64|574.84|577.53|574.73|0
1651105450000|2022-04-28 00:24:10|577.64|574.84|577.74|574.94|577.74|574.94|577.64|574.84|0
1651105460000|2022-04-28 00:24:20|577.53|574.73|577.31|574.51|577.53|574.73|577.31|574.51|0
1651105470000|2022-04-28 00:24:30|577.53|574.73|577.31|574.51|577.53|574.73|577.31|574.51|0
1651105480000|2022-04-28 00:24:40|577.42|574.62|577.53|574.73|577.53|574.73|577.42|574.62|0
1651105490000|2022-04-28 00:24:50|577.42|574.62|577.31|574.51|577.53|574.73|577.31|574.51|0
1651105500000|2022-04-28 00:25:00|577.53|574.73|577.53|574.73|577.53|574.73|577.42|574.62|0
1651105510000|2022-04-28 00:25:10|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1651105520000|2022-04-28 00:25:20|577.1|574.3|577.1|574.3|577.21|574.41|576.89|574.09|0
1651105530000|2022-04-28 00:25:30|576.89|574.09|576.89|574.09|577|574.2|576.89|574.09|0
1651105540000|2022-04-28 00:25:40|577|574.2|576.89|574.09|577|574.2|576.89|574.09|0
1651105550000|2022-04-28 00:25:50|576.67|573.87|576.89|574.09|576.89|574.09|576.67|573.87|0
1651105560000|2022-04-28 00:26:00|577|574.2|577.1|574.3|577.1|574.3|577|574.2|0
1651105570000|2022-04-28 00:26:10|576.89|574.09|577.1|574.3|577.1|574.3|576.89|574.09|0
1651105580000|2022-04-28 00:26:20|577|574.2|577.1|574.3|577.1|574.3|577|574.2|0
1651105590000|2022-04-28 00:26:30|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1651105610000|2022-04-28 00:26:50|577.52|574.72|577.52|574.72|577.74|574.94|577.52|574.72|0
1651105630000|2022-04-28 00:27:10|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1651105640000|2022-04-28 00:27:20|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1651105660000|2022-04-28 00:27:40|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651105670000|2022-04-28 00:27:50|576.67|573.87|576.89|574.09|576.89|574.09|576.67|573.87|0
1651105680000|2022-04-28 00:28:00|576.67|573.87|576.89|574.09|577.1|574.3|576.67|573.87|0
1651105690000|2022-04-28 00:28:10|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1651105700000|2022-04-28 00:28:20|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1651105710000|2022-04-28 00:28:30|576.57|573.77|576.46|573.66|576.57|573.77|576.46|573.66|0
1651105730000|2022-04-28 00:28:50|576.25|573.45|576.25|573.45|576.25|573.45|576.25|573.45|0
1651105740000|2022-04-28 00:29:00|576.36|573.56|576.04|573.24|576.36|573.56|576.04|573.24|0
1651105750000|2022-04-28 00:29:10|575.82|573.02|575.82|573.02|575.93|573.13|575.61|572.81|0
1651105760000|2022-04-28 00:29:20|575.61|572.81|575.82|573.02|575.82|573.02|575.61|572.81|0
1651105770000|2022-04-28 00:29:30|576.03|573.23|576.15|573.35|576.15|573.35|576.03|573.23|0
1651105780000|2022-04-28 00:29:40|576.25|573.45|576.67|573.87|576.67|573.87|576.25|573.45|0
1651105790000|2022-04-28 00:29:50|576.89|574.09|576.89|574.09|577|574.2|576.89|574.09|0
1651105800000|2022-04-28 00:30:00|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1651105810000|2022-04-28 00:30:10|577.52|574.72|577.74|574.94|577.74|574.94|577.52|574.72|0
1651105820000|2022-04-28 00:30:20|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1651105830000|2022-04-28 00:30:30|577.31|574.51|577.31|574.51|577.42|574.62|577.31|574.51|0
1651105840000|2022-04-28 00:30:40|577.21|574.41|577.74|574.94|577.74|574.94|577.21|574.41|0
1651105850000|2022-04-28 00:30:50|577.95|575.15|578.16|575.36|578.16|575.36|577.95|575.15|0
1651105860000|2022-04-28 00:31:00|578.38|575.58|578.16|575.36|578.38|575.58|578.16|575.36|0
1651105870000|2022-04-28 00:31:10|577.95|575.15|577.95|575.15|577.95|575.15|577.74|574.94|0
1651105890000|2022-04-28 00:31:30|578.16|575.36|577.74|574.94|578.16|575.36|577.74|574.94|0
1651105900000|2022-04-28 00:31:40|577.63|574.83|577.31|574.51|577.63|574.83|577.31|574.51|0
1651105910000|2022-04-28 00:31:50|577.1|574.3|576.67|573.87|577.1|574.3|576.67|573.87|0
1651105920000|2022-04-28 00:32:00|576.89|574.09|577.21|574.41|577.21|574.41|576.89|574.09|0
1651105930000|2022-04-28 00:32:10|577.1|574.3|576.88|574.08|577.1|574.3|576.88|574.08|0
1651105940000|2022-04-28 00:32:20|576.78|573.98|576.88|574.08|576.88|574.08|576.67|573.87|0
1651105950000|2022-04-28 00:32:30|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1651105960000|2022-04-28 00:32:40|576.46|573.66|576.25|573.45|576.46|573.66|576.25|573.45|0
1651105970000|2022-04-28 00:32:50|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1651105980000|2022-04-28 00:33:00|576.25|573.45|575.82|573.02|576.25|573.45|575.82|573.02|0
1651105990000|2022-04-28 00:33:10|575.61|572.81|575.4|572.6|575.61|572.81|575.4|572.6|0
1651106000000|2022-04-28 00:33:20|575.61|572.81|575.61|572.81|575.72|572.92|575.61|572.81|0
1651106010000|2022-04-28 00:33:30|575.51|572.71|575.82|573.02|575.82|573.02|575.51|572.71|0
1651106020000|2022-04-28 00:33:40|576.03|573.23|576.25|573.45|576.25|573.45|576.03|573.23|0
1651106030000|2022-04-28 00:33:50|576.14|573.34|576.03|573.23|576.14|573.34|576.03|573.23|0
1651106040000|2022-04-28 00:34:00|576.14|573.34|576.46|573.66|576.46|573.66|576.14|573.34|0
1651106050000|2022-04-28 00:34:10|576.25|573.45|576.25|573.45|576.46|573.66|576.25|573.45|0
1651106060000|2022-04-28 00:34:20|576.46|573.66|576.25|573.45|576.46|573.66|576.25|573.45|0
1651106070000|2022-04-28 00:34:30|576.36|573.56|576.36|573.56|576.36|573.56|576.25|573.45|0
1651106080000|2022-04-28 00:34:40|576.25|573.45|576.03|573.23|576.25|573.45|576.03|573.23|0
1651106090000|2022-04-28 00:34:50|575.82|573.02|576.03|573.23|576.03|573.23|575.82|573.02|0
1651106100000|2022-04-28 00:35:00|576.14|573.34|576.25|573.45|576.25|573.45|576.14|573.34|0
1651106110000|2022-04-28 00:35:10|576.03|573.23|575.82|573.02|576.03|573.23|575.82|573.02|0
1651106120000|2022-04-28 00:35:20|575.93|573.13|574.97|572.17|575.93|573.13|574.97|572.17|0
1651106130000|2022-04-28 00:35:30|575.29|572.49|575.18|572.38|575.29|572.49|575.18|572.38|0
1651106140000|2022-04-28 00:35:40|574.97|572.17|574.87|572.07|574.97|572.17|574.87|572.07|0
1651106150000|2022-04-28 00:35:50|574.97|572.17|574.66|571.86|574.97|572.17|574.66|571.86|0
1651106160000|2022-04-28 00:36:00|574.76|571.96|574.44|571.64|574.97|572.17|574.33|571.53|0
1651106170000|2022-04-28 00:36:10|574.55|571.75|574.55|571.75|574.76|571.96|574.55|571.75|0
1651106180000|2022-04-28 00:36:20|574.44|571.64|574.33|571.53|574.44|571.64|574.33|571.53|0
1651106190000|2022-04-28 00:36:30|574.23|571.43|574.55|571.75|574.55|571.75|574.23|571.43|0
1651106200000|2022-04-28 00:36:40|574.66|571.86|574.76|571.96|574.76|571.96|574.66|571.86|0
1651106210000|2022-04-28 00:36:50|574.55|571.75|574.55|571.75|574.55|571.75|574.55|571.75|0
1651106220000|2022-04-28 00:37:00|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651106230000|2022-04-28 00:37:10|574.97|572.17|574.97|572.17|574.97|572.17|574.87|572.07|0
1651106250000|2022-04-28 00:37:30|575.18|572.38|574.97|572.17|575.18|572.38|574.97|572.17|0
1651106260000|2022-04-28 00:37:40|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651106270000|2022-04-28 00:37:50|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1651106280000|2022-04-28 00:38:00|574.55|571.75|574.55|571.75|574.66|571.86|574.55|571.75|0
1651106290000|2022-04-28 00:38:10|574.44|571.64|574.54|571.74|574.54|571.74|574.44|571.64|0
1651106310000|2022-04-28 00:38:30|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651106320000|2022-04-28 00:38:40|574.97|572.17|574.76|571.96|574.97|572.17|574.76|571.96|0
1651106330000|2022-04-28 00:38:50|574.87|572.07|574.76|571.96|574.87|572.07|574.76|571.96|0
1651106350000|2022-04-28 00:39:10|574.87|572.07|574.97|572.17|574.97|572.17|574.87|572.07|0
1651106360000|2022-04-28 00:39:20|574.87|572.07|574.54|571.74|574.97|572.17|574.54|571.74|0
1651106380000|2022-04-28 00:39:40|574.33|571.53|574.23|571.43|574.54|571.74|574.23|571.43|0
1651106390000|2022-04-28 00:39:50|574.33|571.53|574.33|571.53|574.33|571.53|574.23|571.43|0
1651106400000|2022-04-28 00:40:00|574.44|571.64|574.23|571.43|574.54|571.74|574.23|571.43|0
1651106410000|2022-04-28 00:40:10|574.33|571.53|574.33|571.53|574.54|571.74|574.33|571.53|0
1651106420000|2022-04-28 00:40:20|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1651106440000|2022-04-28 00:40:40|574.33|571.53|574.44|571.64|574.44|571.64|574.33|571.53|0
1651106450000|2022-04-28 00:40:50|574.23|571.43|574.33|571.53|574.33|571.53|574.23|571.43|0
1651106460000|2022-04-28 00:41:00|574.23|571.43|573.91|571.11|574.23|571.43|573.91|571.11|0
1651106470000|2022-04-28 00:41:10|573.81|571.01|573.69|570.89|573.81|571.01|573.69|570.89|0
1651106480000|2022-04-28 00:41:20|573.48|570.68|573.38|570.58|573.48|570.68|573.38|570.58|0
1651106490000|2022-04-28 00:41:30|573.27|570.47|573.06|570.26|573.27|570.47|573.06|570.26|0
1651106500000|2022-04-28 00:41:40|572.85|570.05|573.27|570.47|573.27|570.47|572.85|570.05|0
1651106520000|2022-04-28 00:42:00|573.06|570.26|572.85|570.05|573.06|570.26|572.85|570.05|0
1651106530000|2022-04-28 00:42:10|572.42|569.62|572.11|569.31|572.42|569.62|572.11|569.31|0
1651106540000|2022-04-28 00:42:20|572.42|569.62|572.21|569.41|572.42|569.62|572.21|569.41|0
1651106550000|2022-04-28 00:42:30|572.42|569.62|572.02|569.22|572.42|569.62|572.02|569.22|0
1651106560000|2022-04-28 00:42:40|571.81|569.01|571.59|568.79|571.81|569.01|571.59|568.79|0
1651106580000|2022-04-28 00:43:00|571.38|568.58|572.02|569.22|572.02|569.22|571.38|568.58|0
1651106590000|2022-04-28 00:43:10|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1651106600000|2022-04-28 00:43:20|572.02|569.22|572.13|569.33|572.13|569.33|572.02|569.22|0
1651106610000|2022-04-28 00:43:30|572.02|569.22|572.44|569.64|572.44|569.64|572.02|569.22|0
1651106620000|2022-04-28 00:43:40|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1651106630000|2022-04-28 00:43:50|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1651106640000|2022-04-28 00:44:00|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1651106660000|2022-04-28 00:44:20|572.44|569.64|572.34|569.54|572.44|569.64|572.23|569.43|0
1651106670000|2022-04-28 00:44:30|572.23|569.43|572.44|569.64|572.44|569.64|572.23|569.43|0
1651106690000|2022-04-28 00:44:50|572.23|569.43|572.44|569.64|572.44|569.64|572.23|569.43|0
1651106700000|2022-04-28 00:45:00|572.66|569.86|572.02|569.22|572.66|569.86|572.02|569.22|0
1651106710000|2022-04-28 00:45:10|572.13|569.33|572.23|569.43|572.23|569.43|572.13|569.33|0
1651106720000|2022-04-28 00:45:20|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1651106730000|2022-04-28 00:45:30|572.13|569.33|572.55|569.75|572.55|569.75|572.13|569.33|0
1651106740000|2022-04-28 00:45:40|572.66|569.86|572.87|570.07|572.87|570.07|572.66|569.86|0
1651106750000|2022-04-28 00:45:50|572.77|569.97|572.66|569.86|572.77|569.97|572.66|569.86|0
1651106760000|2022-04-28 00:46:00|572.44|569.64|572.23|569.43|572.44|569.64|572.23|569.43|0
1651106770000|2022-04-28 00:46:10|572.13|569.33|571.81|569.01|572.13|569.33|571.81|569.01|0
1651106780000|2022-04-28 00:46:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651106790000|2022-04-28 00:46:30|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1651106800000|2022-04-28 00:46:40|571.92|569.12|571.81|569.01|571.92|569.12|571.81|569.01|0
1651106810000|2022-04-28 00:46:50|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651106820000|2022-04-28 00:47:00|571.81|569.01|571.81|569.01|571.81|569.01|571.7|568.9|0
1651106830000|2022-04-28 00:47:10|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651106840000|2022-04-28 00:47:20|571.59|568.79|571.59|568.79|571.81|569.01|571.59|568.79|0
1651106850000|2022-04-28 00:47:30|571.81|569.01|571.59|568.79|571.81|569.01|571.59|568.79|0
1651106860000|2022-04-28 00:47:40|571.38|568.58|571.59|568.79|571.59|568.79|571.38|568.58|0
1651106870000|2022-04-28 00:47:50|571.49|568.69|571.38|568.58|571.49|568.69|571.38|568.58|0
1651106880000|2022-04-28 00:48:00|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651106890000|2022-04-28 00:48:10|571.38|568.58|571.59|568.79|571.59|568.79|571.17|568.37|0
1651106910000|2022-04-28 00:48:30|571.7|568.9|571.59|568.79|571.81|569.01|571.59|568.79|0
1651106920000|2022-04-28 00:48:40|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1651106950000|2022-04-28 00:49:10|572.02|569.22|571.81|569.01|572.02|569.22|571.81|569.01|0
1651106960000|2022-04-28 00:49:20|572.02|569.22|572.23|569.43|572.23|569.43|572.02|569.22|0
1651106970000|2022-04-28 00:49:30|572.34|569.54|572.44|569.64|572.44|569.64|572.34|569.54|0
1651106980000|2022-04-28 00:49:40|572.23|569.43|572.02|569.22|572.23|569.43|572.02|569.22|0
1651106990000|2022-04-28 00:49:50|572.23|569.43|572.23|569.43|572.23|569.43|572.23|569.43|0
1651107000000|2022-04-28 00:50:00|572.02|569.22|572.13|569.33|572.13|569.33|572.02|569.22|0
1651107010000|2022-04-28 00:50:10|572.23|569.43|572.02|569.22|572.23|569.43|572.02|569.22|0
1651107020000|2022-04-28 00:50:20|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1651107030000|2022-04-28 00:50:30|572.02|569.22|571.81|569.01|572.02|569.22|571.81|569.01|0
1651107040000|2022-04-28 00:50:40|572.02|569.22|572.02|569.22|572.02|569.22|572.02|569.22|0
1651107070000|2022-04-28 00:51:10|571.8|569|572.02|569.22|572.13|569.33|571.8|569|0
1651107080000|2022-04-28 00:51:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1651107090000|2022-04-28 00:51:30|571.38|568.58|571.59|568.79|571.59|568.79|571.38|568.58|0
1651107100000|2022-04-28 00:51:40|571.8|569|571.7|568.9|571.8|569|571.7|568.9|0
1651107110000|2022-04-28 00:51:50|571.8|569|571.59|568.79|571.8|569|571.59|568.79|0
1651107120000|2022-04-28 00:52:00|571.49|568.69|571.59|568.79|571.59|568.79|571.49|568.69|0
1651107130000|2022-04-28 00:52:10|571.38|568.58|571.59|568.79|571.59|568.79|571.38|568.58|0
1651107140000|2022-04-28 00:52:20|571.7|568.9|571.59|568.79|571.8|569|571.59|568.79|0
1651107150000|2022-04-28 00:52:30|571.38|568.58|571.17|568.37|571.38|568.58|571.17|568.37|0
1651107160000|2022-04-28 00:52:40|571.38|568.58|571.38|568.58|571.38|568.58|571.38|568.58|0
1651107180000|2022-04-28 00:53:00|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651107190000|2022-04-28 00:53:10|571.38|568.58|571.38|568.58|571.38|568.58|571.38|568.58|0
1651107210000|2022-04-28 00:53:30|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651107220000|2022-04-28 00:53:40|571.07|568.27|571.17|568.37|571.17|568.37|571.06|568.26|0
1651107230000|2022-04-28 00:53:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651107250000|2022-04-28 00:54:10|570.74|567.94|570.53|567.73|570.74|567.94|570.53|567.73|0
1651107260000|2022-04-28 00:54:20|570.32|567.52|570.53|567.73|570.53|567.73|570.11|567.31|0
1651107270000|2022-04-28 00:54:30|570.32|567.52|570.43|567.63|570.43|567.63|570.32|567.52|0
1651107280000|2022-04-28 00:54:40|570.32|567.52|570.43|567.63|570.74|567.94|570.32|567.52|0
1651107290000|2022-04-28 00:54:50|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1651107300000|2022-04-28 00:55:00|570.11|567.31|570.53|567.73|570.53|567.73|570.11|567.31|0
1651107310000|2022-04-28 00:55:10|570.74|567.94|570.53|567.73|570.74|567.94|570.53|567.73|0
1651107320000|2022-04-28 00:55:20|570.64|567.84|570.74|567.94|570.74|567.94|570.53|567.73|0
1651107330000|2022-04-28 00:55:30|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651107340000|2022-04-28 00:55:40|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651107350000|2022-04-28 00:55:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651107370000|2022-04-28 00:56:10|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1651107380000|2022-04-28 00:56:20|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1651107390000|2022-04-28 00:56:30|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1651107410000|2022-04-28 00:56:50|571.06|568.26|570.1|567.3|571.06|568.26|570.1|567.3|0
1651107420000|2022-04-28 00:57:00|570.32|567.52|570.1|567.3|570.32|567.52|570.1|567.3|0
1651107430000|2022-04-28 00:57:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1651107440000|2022-04-28 00:57:20|570.1|567.3|570.32|567.52|570.32|567.52|570.1|567.3|0
1651107450000|2022-04-28 00:57:30|570.43|567.63|570.74|567.94|570.74|567.94|570.43|567.63|0
1651107470000|2022-04-28 00:57:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651107490000|2022-04-28 00:58:10|571.17|568.37|571.06|568.26|571.17|568.37|570.95|568.15|0
1651107500000|2022-04-28 00:58:20|570.74|567.94|570.85|568.05|570.85|568.05|570.74|567.94|0
1651107510000|2022-04-28 00:58:30|570.95|568.15|570.74|567.94|570.95|568.15|570.74|567.94|0
1651107520000|2022-04-28 00:58:40|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1651107530000|2022-04-28 00:58:50|571.17|568.37|571.38|568.58|571.38|568.58|571.17|568.37|0
1651107540000|2022-04-28 00:59:00|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1651107550000|2022-04-28 00:59:10|571.59|568.79|570.95|568.15|571.59|568.79|570.95|568.15|0
1651107560000|2022-04-28 00:59:20|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1651107570000|2022-04-28 00:59:30|570.64|567.84|570.53|567.73|570.64|567.84|570.53|567.73|0
1651107580000|2022-04-28 00:59:40|570.64|567.84|570.64|567.84|570.64|567.84|570.64|567.84|0
1651107590000|2022-04-28 00:59:50|570.74|567.94|570.74|567.94|570.74|567.94|570.53|567.73|0
1651107600000|2022-04-28 01:00:00|570.53|567.73|570.64|567.84|570.64|567.84|570.53|567.73|0
1651107610000|2022-04-28 01:00:10|570.53|567.73|570.43|567.63|570.53|567.73|570.1|567.3|0
1651107620000|2022-04-28 01:00:20|570.53|567.73|570.74|567.94|570.74|567.94|570.53|567.73|0
1651107630000|2022-04-28 01:00:30|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1651107640000|2022-04-28 01:00:40|571.17|568.37|570.95|568.15|571.17|568.37|570.95|568.15|0
1651107650000|2022-04-28 01:00:50|571.17|568.37|571.38|568.58|571.38|568.58|571.17|568.37|0
1651107660000|2022-04-28 01:01:00|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651107670000|2022-04-28 01:01:10|571.28|568.48|570.95|568.15|571.28|568.48|570.95|568.15|0
1651107680000|2022-04-28 01:01:20|571.16|568.36|571.16|568.36|571.16|568.36|571.06|568.26|0
1651107690000|2022-04-28 01:01:30|571.06|568.26|570.95|568.15|571.06|568.26|570.95|568.15|0
1651107700000|2022-04-28 01:01:40|570.74|567.94|570.95|568.15|570.95|568.15|570.74|567.94|0
1651107710000|2022-04-28 01:01:50|570.74|567.94|570.95|568.15|570.95|568.15|570.74|567.94|0
1651107720000|2022-04-28 01:02:00|571.16|568.36|570.95|568.15|571.16|568.36|570.95|568.15|0
1651107730000|2022-04-28 01:02:10|571.16|568.36|572.01|569.21|572.01|569.21|571.16|568.36|0
1651107740000|2022-04-28 01:02:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1651107750000|2022-04-28 01:02:30|571.91|569.11|572.01|569.21|572.01|569.21|571.91|569.11|0
1651107760000|2022-04-28 01:02:40|572.23|569.43|572.01|569.21|572.23|569.43|572.01|569.21|0
1651107780000|2022-04-28 01:03:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1651107790000|2022-04-28 01:03:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651107800000|2022-04-28 01:03:20|571.38|568.58|571.38|568.58|571.38|568.58|571.38|568.58|0
1651107810000|2022-04-28 01:03:30|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651107820000|2022-04-28 01:03:40|570.53|567.73|570.31|567.51|570.53|567.73|570.31|567.51|0
1651107830000|2022-04-28 01:03:50|570.74|567.94|570.74|567.94|570.74|567.94|570.64|567.84|0
1651107840000|2022-04-28 01:04:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1651107850000|2022-04-28 01:04:10|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1651107860000|2022-04-28 01:04:20|569.68|566.88|569.25|566.45|569.68|566.88|569.25|566.45|0
1651107870000|2022-04-28 01:04:30|569.68|566.88|569.47|566.67|569.79|566.99|569.47|566.67|0
1651107880000|2022-04-28 01:04:40|569.68|566.88|569.47|566.67|569.68|566.88|569.47|566.67|0
1651107890000|2022-04-28 01:04:50|569.25|566.45|569.47|566.67|569.47|566.67|569.25|566.45|0
1651107900000|2022-04-28 01:05:00|569.36|566.56|569.47|566.67|569.47|566.67|569.36|566.56|0
1651107910000|2022-04-28 01:05:10|569.68|566.88|570.31|567.51|570.31|567.51|569.68|566.88|0
1651107920000|2022-04-28 01:05:20|570.53|567.73|570.1|567.3|570.53|567.73|570.1|567.3|0
1651107930000|2022-04-28 01:05:30|569.89|567.09|570|567.2|570|567.2|569.89|567.09|0
1651107940000|2022-04-28 01:05:40|570.1|567.3|569.89|567.09|570.1|567.3|569.89|567.09|0
1651107950000|2022-04-28 01:05:50|569.79|566.99|569.89|567.09|569.89|567.09|569.79|566.99|0
1651107960000|2022-04-28 01:06:00|569.68|566.88|569.68|566.88|569.79|566.99|569.68|566.88|0
1651107970000|2022-04-28 01:06:10|569.89|567.09|570.31|567.51|570.42|567.62|569.89|567.09|0
1651107980000|2022-04-28 01:06:20|570.21|567.41|570.21|567.41|570.21|567.41|570.21|567.41|0
1651107990000|2022-04-28 01:06:30|570.1|567.3|570.31|567.51|570.31|567.51|570.1|567.3|0
1651108000000|2022-04-28 01:06:40|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1651108010000|2022-04-28 01:06:50|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1651108020000|2022-04-28 01:07:00|570.21|567.41|570.53|567.73|570.53|567.73|570.21|567.41|0
1651108030000|2022-04-28 01:07:10|570.74|567.94|570.95|568.15|570.95|568.15|570.74|567.94|0
1651108040000|2022-04-28 01:07:20|570.53|567.73|570.53|567.73|570.74|567.94|570.53|567.73|0
1651108050000|2022-04-28 01:07:30|570.31|567.51|570.53|567.73|570.53|567.73|570.31|567.51|0
1651108060000|2022-04-28 01:07:40|570.42|567.62|570.53|567.73|570.53|567.73|570.42|567.62|0
1651108070000|2022-04-28 01:07:50|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1651108090000|2022-04-28 01:08:10|570.64|567.84|570.74|567.94|570.74|567.94|570.64|567.84|0
1651108110000|2022-04-28 01:08:30|570.85|568.05|571.16|568.36|571.16|568.36|570.85|568.05|0
1651108120000|2022-04-28 01:08:40|571.06|568.26|571.06|568.26|571.16|568.36|571.06|568.26|0
1651108130000|2022-04-28 01:08:50|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108140000|2022-04-28 01:09:00|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651108150000|2022-04-28 01:09:10|571.16|568.36|571.38|568.58|571.38|568.58|571.16|568.36|0
1651108160000|2022-04-28 01:09:20|571.27|568.47|571.38|568.58|571.38|568.58|571.27|568.47|0
1651108170000|2022-04-28 01:09:30|571.27|568.47|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108180000|2022-04-28 01:09:40|571.38|568.58|571.16|568.36|571.38|568.58|571.16|568.36|0
1651108190000|2022-04-28 01:09:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651108200000|2022-04-28 01:10:00|571.16|568.36|570.74|567.94|571.16|568.36|570.74|567.94|0
1651108220000|2022-04-28 01:10:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651108240000|2022-04-28 01:10:40|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1651108250000|2022-04-28 01:10:50|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108260000|2022-04-28 01:11:00|571.27|568.47|571.37|568.57|571.37|568.57|571.27|568.47|0
1651108270000|2022-04-28 01:11:10|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108280000|2022-04-28 01:11:20|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651108290000|2022-04-28 01:11:30|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108300000|2022-04-28 01:11:40|571.06|568.26|570.95|568.15|571.06|568.26|570.95|568.15|0
1651108310000|2022-04-28 01:11:50|571.06|568.26|570.95|568.15|571.16|568.36|570.95|568.15|0
1651108320000|2022-04-28 01:12:00|571.16|568.36|571.37|568.57|571.37|568.57|571.16|568.36|0
1651108330000|2022-04-28 01:12:10|571.48|568.68|571.59|568.79|571.59|568.79|571.37|568.57|0
1651108340000|2022-04-28 01:12:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1651108350000|2022-04-28 01:12:30|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1651108360000|2022-04-28 01:12:40|571.91|569.11|571.8|569|572.01|569.21|571.8|569|0
1651108380000|2022-04-28 01:13:00|571.7|568.9|571.8|569|571.8|569|571.7|568.9|0
1651108390000|2022-04-28 01:13:10|571.59|568.79|571.37|568.57|571.59|568.79|571.37|568.57|0
1651108400000|2022-04-28 01:13:20|571.16|568.36|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108410000|2022-04-28 01:13:30|571.27|568.47|571.37|568.57|571.37|568.57|571.27|568.47|0
1651108440000|2022-04-28 01:14:00|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1651108450000|2022-04-28 01:14:10|571.59|568.79|571.48|568.68|571.59|568.79|571.48|568.68|0
1651108460000|2022-04-28 01:14:20|571.37|568.57|571.48|568.68|571.48|568.68|571.37|568.57|0
1651108470000|2022-04-28 01:14:30|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651108490000|2022-04-28 01:14:50|571.7|568.9|571.8|569|571.8|569|571.7|568.9|0
1651108500000|2022-04-28 01:15:00|571.7|568.9|572.01|569.21|572.01|569.21|571.7|568.9|0
1651108510000|2022-04-28 01:15:10|571.8|569|571.59|568.79|571.8|569|571.59|568.79|0
1651108520000|2022-04-28 01:15:20|571.37|568.57|571.37|568.57|571.37|568.57|571.37|568.57|0
1651108530000|2022-04-28 01:15:30|571.27|568.47|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108550000|2022-04-28 01:15:50|570.95|568.15|570.63|567.83|570.95|568.15|570.52|567.72|0
1651108560000|2022-04-28 01:16:00|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1651108570000|2022-04-28 01:16:10|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108580000|2022-04-28 01:16:20|571.27|568.47|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108590000|2022-04-28 01:16:30|571.27|568.47|571.59|568.79|571.59|568.79|571.27|568.47|0
1651108600000|2022-04-28 01:16:40|571.7|568.9|571.8|569|571.8|569|571.7|568.9|0
1651108610000|2022-04-28 01:16:50|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1651108620000|2022-04-28 01:17:00|571.8|569|571.7|568.9|571.8|569|571.59|568.79|0
1651108630000|2022-04-28 01:17:10|571.59|568.79|571.59|568.79|571.59|568.79|571.37|568.57|0
1651108640000|2022-04-28 01:17:20|571.7|568.9|571.59|568.79|571.7|568.9|571.59|568.79|0
1651108650000|2022-04-28 01:17:30|571.7|568.9|571.8|569|571.8|569|571.59|568.79|0
1651108670000|2022-04-28 01:17:50|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1651108680000|2022-04-28 01:18:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1651108690000|2022-04-28 01:18:10|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1651108700000|2022-04-28 01:18:20|571.8|569|571.8|569|571.8|569|571.7|568.9|0
1651108720000|2022-04-28 01:18:40|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651108730000|2022-04-28 01:18:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1651108750000|2022-04-28 01:19:10|571.91|569.11|571.8|569|571.91|569.11|571.8|569|0
1651108760000|2022-04-28 01:19:20|571.7|568.9|571.58|568.78|571.7|568.9|571.58|568.78|0
1651108770000|2022-04-28 01:19:30|571.37|568.57|571.58|568.78|571.58|568.78|571.37|568.57|0
1651108780000|2022-04-28 01:19:40|571.37|568.57|571.16|568.36|571.37|568.57|571.16|568.36|0
1651108790000|2022-04-28 01:19:50|570.95|568.15|571.16|568.36|571.16|568.36|570.95|568.15|0
1651108800000|2022-04-28 01:20:00|571.37|568.57|571.37|568.57|571.37|568.57|571.37|568.57|0
1651108810000|2022-04-28 01:20:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1651108820000|2022-04-28 01:20:20|571.48|568.68|571.48|568.68|571.48|568.68|571.37|568.57|0
1651108830000|2022-04-28 01:20:30|571.37|568.57|571.37|568.57|571.48|568.68|571.37|568.57|0
1651108840000|2022-04-28 01:20:40|571.27|568.47|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108850000|2022-04-28 01:20:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1651108860000|2022-04-28 01:21:00|571.16|568.36|571.06|568.26|571.16|568.36|571.06|568.26|0
1651108870000|2022-04-28 01:21:10|571.16|568.36|571.37|568.57|571.37|568.57|571.16|568.36|0
1651108880000|2022-04-28 01:21:20|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651108900000|2022-04-28 01:21:40|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1651108910000|2022-04-28 01:21:50|571.16|568.36|571.37|568.57|571.37|568.57|571.16|568.36|0
1651108930000|2022-04-28 01:22:10|571.16|568.36|571.16|568.36|571.27|568.47|571.16|568.36|0
1651108940000|2022-04-28 01:22:20|570.95|568.15|571.16|568.36|571.16|568.36|570.95|568.15|0
1651108950000|2022-04-28 01:22:30|571.06|568.26|571.16|568.36|571.16|568.36|570.95|568.15|0
1651108960000|2022-04-28 01:22:40|570.95|568.15|571.37|568.57|571.37|568.57|570.95|568.15|0
1651108970000|2022-04-28 01:22:50|571.58|568.78|571.69|568.89|571.8|569|571.58|568.78|0
1651108980000|2022-04-28 01:23:00|572.65|569.85|573.28|570.48|573.4|570.6|572.65|569.85|0
1651108990000|2022-04-28 01:23:10|573.4|570.6|573.92|571.12|574.14|571.34|573.4|570.6|0
1651109000000|2022-04-28 01:23:20|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1651109010000|2022-04-28 01:23:30|574.35|571.55|574.14|571.34|574.56|571.76|574.14|571.34|0
1651109020000|2022-04-28 01:23:40|574.56|571.76|574.56|571.76|574.56|571.76|574.35|571.55|0
1651109040000|2022-04-28 01:24:00|574.67|571.87|574.77|571.97|574.77|571.97|574.67|571.87|0
1651109050000|2022-04-28 01:24:10|574.99|572.19|575.63|572.83|575.63|572.83|574.99|572.19|0
1651109060000|2022-04-28 01:24:20|575.84|573.04|576.05|573.25|576.05|573.25|575.84|573.04|0
1651109070000|2022-04-28 01:24:30|576.38|573.58|575.63|572.83|576.48|573.68|575.63|572.83|0
1651109080000|2022-04-28 01:24:40|575.2|572.4|574.99|572.19|575.2|572.4|574.99|572.19|0
1651109090000|2022-04-28 01:24:50|575.84|573.04|575.74|572.94|575.84|573.04|575.74|572.94|0
1651109100000|2022-04-28 01:25:00|575.41|572.61|574.99|572.19|575.41|572.61|574.99|572.19|0
1651109110000|2022-04-28 01:25:10|574.88|572.08|574.99|572.19|574.99|572.19|574.88|572.08|0
1651109130000|2022-04-28 01:25:30|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1651109140000|2022-04-28 01:25:40|574.56|571.76|574.56|571.76|574.56|571.76|574.56|571.76|0
1651109150000|2022-04-28 01:25:50|574.35|571.55|574.03|571.23|574.35|571.55|574.03|571.23|0
1651109160000|2022-04-28 01:26:00|574.13|571.33|573.92|571.12|574.13|571.33|573.71|570.91|0
1651109170000|2022-04-28 01:26:10|573.71|570.91|574.35|571.55|574.35|571.55|573.71|570.91|0
1651109180000|2022-04-28 01:26:20|574.25|571.45|574.25|571.45|574.25|571.45|574.25|571.45|0
1651109190000|2022-04-28 01:26:30|574.35|571.55|574.13|571.33|574.35|571.55|574.13|571.33|0
1651109200000|2022-04-28 01:26:40|574.35|571.55|574.13|571.33|574.35|571.55|574.13|571.33|0
1651109210000|2022-04-28 01:26:50|574.25|571.45|574.13|571.33|574.25|571.45|574.13|571.33|0
1651109230000|2022-04-28 01:27:10|574.25|571.45|574.13|571.33|574.25|571.45|573.92|571.12|0
1651109240000|2022-04-28 01:27:20|574.35|571.55|574.67|571.87|574.67|571.87|574.35|571.55|0
1651109250000|2022-04-28 01:27:30|574.56|571.76|574.77|571.97|574.77|571.97|574.56|571.76|0
1651109260000|2022-04-28 01:27:40|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1651109270000|2022-04-28 01:27:50|575.2|572.4|575.84|573.04|575.84|573.04|575.2|572.4|0
1651109280000|2022-04-28 01:28:00|575.62|572.82|575.74|572.94|575.74|572.94|575.62|572.82|0
1651109290000|2022-04-28 01:28:10|575.84|573.04|576.05|573.25|576.05|573.25|575.84|573.04|0
1651109300000|2022-04-28 01:28:20|575.84|573.04|575.62|572.82|575.84|573.04|575.62|572.82|0
1651109310000|2022-04-28 01:28:30|575.41|572.61|575.41|572.61|575.62|572.82|575.41|572.61|0
1651109320000|2022-04-28 01:28:40|575.2|572.4|575.2|572.4|575.31|572.51|575.2|572.4|0
1651109330000|2022-04-28 01:28:50|575.41|572.61|575.52|572.72|575.52|572.72|575.41|572.61|0
1651109340000|2022-04-28 01:29:00|575.62|572.82|575.62|572.82|575.84|573.04|575.62|572.82|0
1651109350000|2022-04-28 01:29:10|575.41|572.61|575.2|572.4|575.52|572.72|575.2|572.4|0
1651109360000|2022-04-28 01:29:20|574.99|572.19|574.99|572.19|574.99|572.19|574.88|572.08|0
1651109370000|2022-04-28 01:29:30|574.88|572.08|574.99|572.19|574.99|572.19|574.88|572.08|0
1651109380000|2022-04-28 01:29:40|574.77|571.97|574.88|572.08|574.88|572.08|574.77|571.97|0
1651109390000|2022-04-28 01:29:50|574.99|572.19|574.99|572.19|574.99|572.19|574.77|571.97|0
1651109400000|2022-04-28 01:30:00|574.88|572.08|575.31|572.51|575.31|572.51|574.88|572.08|0
1651109410000|2022-04-28 01:30:10|575.1|572.3|575.2|572.4|575.2|572.4|575.1|572.3|0
1651109420000|2022-04-28 01:30:20|575.1|572.3|575.2|572.4|575.31|572.51|575.1|572.3|0
1651109430000|2022-04-28 01:30:30|575.31|572.51|575.41|572.61|575.62|572.82|575.31|572.51|0
1651109440000|2022-04-28 01:30:40|575.62|572.82|575.62|572.82|575.73|572.93|575.62|572.82|0
1651109450000|2022-04-28 01:30:50|575.95|573.15|577.12|574.32|577.12|574.32|575.95|573.15|0
1651109460000|2022-04-28 01:31:00|577.33|574.53|577.12|574.32|577.33|574.53|576.9|574.1|0
1651109470000|2022-04-28 01:31:10|576.9|574.1|576.9|574.1|577.12|574.32|576.9|574.1|0
1651109480000|2022-04-28 01:31:20|576.8|574|576.48|573.68|576.8|574|576.48|573.68|0
1651109490000|2022-04-28 01:31:30|576.59|573.79|576.26|573.46|576.59|573.79|576.26|573.46|0
1651109500000|2022-04-28 01:31:40|576.05|573.25|575.95|573.15|576.05|573.25|575.84|573.04|0
1651109510000|2022-04-28 01:31:50|576.05|573.25|576.05|573.25|576.05|573.25|575.95|573.15|0
1651109520000|2022-04-28 01:32:00|575.84|573.04|575.84|573.04|575.84|573.04|575.52|572.72|0
1651109530000|2022-04-28 01:32:10|575.62|572.82|576.05|573.25|576.05|573.25|575.62|572.82|0
1651109540000|2022-04-28 01:32:20|576.16|573.36|576.05|573.25|576.26|573.46|576.05|573.25|0
1651109550000|2022-04-28 01:32:30|576.16|573.36|576.37|573.57|576.37|573.57|576.16|573.36|0
1651109560000|2022-04-28 01:32:40|576.26|573.46|576.26|573.46|576.26|573.46|576.05|573.25|0
1651109570000|2022-04-28 01:32:50|576.05|573.25|575.73|572.93|576.05|573.25|575.73|572.93|0
1651109580000|2022-04-28 01:33:00|575.95|573.15|575.95|573.15|575.95|573.15|575.84|573.04|0
1651109590000|2022-04-28 01:33:10|576.05|573.25|576.9|574.1|576.9|574.1|576.05|573.25|0
1651109600000|2022-04-28 01:33:20|577.01|574.21|577.54|574.74|577.54|574.74|577.01|574.21|0
1651109610000|2022-04-28 01:33:30|577.76|574.96|577.54|574.74|577.76|574.96|577.33|574.53|0
1651109620000|2022-04-28 01:33:40|577.33|574.53|577.54|574.74|577.54|574.74|577.33|574.53|0
1651109630000|2022-04-28 01:33:50|577.33|574.53|577.54|574.74|577.54|574.74|577.33|574.53|0
1651109640000|2022-04-28 01:34:00|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1651109650000|2022-04-28 01:34:10|577.97|575.17|578.18|575.38|578.18|575.38|577.76|574.96|0
1651109660000|2022-04-28 01:34:20|577.97|575.17|578.4|575.6|578.61|575.81|577.97|575.17|0
1651109670000|2022-04-28 01:34:30|578.51|575.71|579.04|576.24|579.04|576.24|578.51|575.71|0
1651109680000|2022-04-28 01:34:40|578.93|576.13|578.93|576.13|578.93|576.13|578.82|576.02|0
1651109690000|2022-04-28 01:34:50|578.61|575.81|578.4|575.6|578.61|575.81|578.4|575.6|0
1651109700000|2022-04-28 01:35:00|577.97|575.17|578.18|575.38|578.18|575.38|577.97|575.17|0
1651109710000|2022-04-28 01:35:10|577.97|575.17|577.97|575.17|578.18|575.38|577.97|575.17|0
1651109720000|2022-04-28 01:35:20|578.18|575.38|578.08|575.28|578.18|575.38|577.97|575.17|0
1651109730000|2022-04-28 01:35:30|578.18|575.38|578.18|575.38|578.4|575.6|578.18|575.38|0
1651109740000|2022-04-28 01:35:40|578.4|575.6|578.61|575.81|578.61|575.81|578.4|575.6|0
1651109750000|2022-04-28 01:35:50|579.25|576.45|579.15|576.35|579.25|576.45|579.15|576.35|0
1651109760000|2022-04-28 01:36:00|579.25|576.45|579.46|576.66|579.46|576.66|579.04|576.24|0
1651109770000|2022-04-28 01:36:10|579.04|576.24|578.93|576.13|579.04|576.24|578.93|576.13|0
1651109780000|2022-04-28 01:36:20|579.46|576.66|579.46|576.66|579.68|576.88|579.46|576.66|0
1651109790000|2022-04-28 01:36:30|579.25|576.45|579.46|576.66|579.46|576.66|579.25|576.45|0
1651109800000|2022-04-28 01:36:40|579.25|576.45|578.39|575.59|579.25|576.45|578.39|575.59|0
1651109810000|2022-04-28 01:36:50|578.18|575.38|578.39|575.59|578.39|575.59|578.18|575.38|0
1651109820000|2022-04-28 01:37:00|579.04|576.24|579.25|576.45|579.25|576.45|579.04|576.24|0
1651109830000|2022-04-28 01:37:10|579.15|576.35|579.04|576.24|579.15|576.35|579.04|576.24|0
1651109840000|2022-04-28 01:37:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1651109850000|2022-04-28 01:37:30|578.39|575.59|578.61|575.81|578.61|575.81|578.39|575.59|0
1651109860000|2022-04-28 01:37:40|578.39|575.59|578.39|575.59|578.61|575.81|578.39|575.59|0
1651109870000|2022-04-28 01:37:50|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1651109880000|2022-04-28 01:38:00|578.39|575.59|577.97|575.17|578.39|575.59|577.97|575.17|0
1651109890000|2022-04-28 01:38:10|578.18|575.38|577.65|574.85|578.18|575.38|577.65|574.85|0
1651109900000|2022-04-28 01:38:20|577.75|574.95|577.75|574.95|577.97|575.17|577.75|574.95|0
1651109910000|2022-04-28 01:38:30|577.54|574.74|577.54|574.74|577.54|574.74|577.33|574.53|0
1651109920000|2022-04-28 01:38:40|577.11|574.31|577.11|574.31|577.11|574.31|577.01|574.21|0
1651109930000|2022-04-28 01:38:50|577.33|574.53|577.54|574.74|577.54|574.74|577.33|574.53|0
1651109940000|2022-04-28 01:39:00|577.44|574.64|577.33|574.53|577.44|574.64|577.11|574.31|0
1651109950000|2022-04-28 01:39:10|577.22|574.42|577.33|574.53|577.33|574.53|577.22|574.42|0
1651109960000|2022-04-28 01:39:20|577.54|574.74|577.33|574.53|577.54|574.74|577.33|574.53|0
1651109970000|2022-04-28 01:39:30|577.22|574.42|577.11|574.31|577.33|574.53|577.11|574.31|0
1651109990000|2022-04-28 01:39:50|576.9|574.1|576.8|574|576.9|574.1|576.69|573.89|0
1651110000000|2022-04-28 01:40:00|576.9|574.1|576.9|574.1|576.9|574.1|576.69|573.89|0
1651110010000|2022-04-28 01:40:10|577.01|574.21|577.01|574.21|577.11|574.31|577.01|574.21|0
1651110020000|2022-04-28 01:40:20|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1651110030000|2022-04-28 01:40:30|576.9|574.1|576.69|573.89|576.9|574.1|576.58|573.78|0
1651110040000|2022-04-28 01:40:40|576.47|573.67|576.26|573.46|576.47|573.67|576.26|573.46|0
1651110050000|2022-04-28 01:40:50|576.16|573.36|576.26|573.46|576.26|573.46|576.16|573.36|0
1651110060000|2022-04-28 01:41:00|576.05|573.25|576.26|573.46|576.26|573.46|575.83|573.03|0
1651110070000|2022-04-28 01:41:10|576.37|573.57|576.26|573.46|576.37|573.57|576.26|573.46|0
1651110090000|2022-04-28 01:41:30|576.58|573.78|576.9|574.1|576.9|574.1|576.58|573.78|0
1651110100000|2022-04-28 01:41:40|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1651110110000|2022-04-28 01:41:50|576.26|573.46|576.26|573.46|576.26|573.46|576.26|573.46|0
1651110120000|2022-04-28 01:42:00|576.05|573.25|575.83|573.03|576.05|573.25|575.83|573.03|0
1651110130000|2022-04-28 01:42:10|576.16|573.36|576.47|573.67|576.47|573.67|576.16|573.36|0
1651110150000|2022-04-28 01:42:30|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1651110160000|2022-04-28 01:42:40|577.01|574.21|576.9|574.1|577.01|574.21|576.9|574.1|0
1651110170000|2022-04-28 01:42:50|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1651110180000|2022-04-28 01:43:00|576.58|573.78|576.69|573.89|576.69|573.89|576.47|573.67|0
1651110190000|2022-04-28 01:43:10|576.9|574.1|577.01|574.21|577.33|574.53|576.9|574.1|0
1651110200000|2022-04-28 01:43:20|577.11|574.31|577.11|574.31|577.11|574.31|576.9|574.1|0
1651110210000|2022-04-28 01:43:30|577.01|574.21|576.9|574.1|577.01|574.21|576.9|574.1|0
1651110220000|2022-04-28 01:43:40|576.8|574|577.11|574.31|577.11|574.31|576.8|574|0
1651110230000|2022-04-28 01:43:50|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651110240000|2022-04-28 01:44:00|577.01|574.21|576.9|574.1|577.01|574.21|576.9|574.1|0
1651110250000|2022-04-28 01:44:10|577.01|574.21|577.11|574.31|577.11|574.31|577.01|574.21|0
1651110260000|2022-04-28 01:44:20|577.01|574.21|577.01|574.21|577.11|574.31|577.01|574.21|0
1651110270000|2022-04-28 01:44:30|576.9|574.1|577.11|574.31|577.11|574.31|576.9|574.1|0
1651110280000|2022-04-28 01:44:40|576.9|574.1|577.11|574.31|577.11|574.31|576.9|574.1|0
1651110290000|2022-04-28 01:44:50|577.22|574.42|577.33|574.53|577.33|574.53|577.22|574.42|0
1651110300000|2022-04-28 01:45:00|577.11|574.31|577.33|574.53|577.33|574.53|577.11|574.31|0
1651110310000|2022-04-28 01:45:10|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1651110320000|2022-04-28 01:45:20|577.97|575.17|578.18|575.38|578.18|575.38|577.97|575.17|0
1651110330000|2022-04-28 01:45:30|577.97|575.17|577.97|575.17|578.18|575.38|577.97|575.17|0
1651110340000|2022-04-28 01:45:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1651110350000|2022-04-28 01:45:50|577.97|575.17|577.97|575.17|578.18|575.38|577.97|575.17|0
1651110360000|2022-04-28 01:46:00|578.18|575.38|577.54|574.74|578.18|575.38|577.54|574.74|0
1651110370000|2022-04-28 01:46:10|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651110380000|2022-04-28 01:46:20|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1651110390000|2022-04-28 01:46:30|577.22|574.42|576.9|574.1|577.22|574.42|576.9|574.1|0
1651110400000|2022-04-28 01:46:40|576.8|574|576.9|574.1|576.9|574.1|576.8|574|0
1651110410000|2022-04-28 01:46:50|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1651110420000|2022-04-28 01:47:00|577.11|574.31|577.01|574.21|577.11|574.31|576.9|574.1|0
1651110430000|2022-04-28 01:47:10|576.69|573.89|576.9|574.1|576.9|574.1|576.69|573.89|0
1651110440000|2022-04-28 01:47:20|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1651110450000|2022-04-28 01:47:30|576.9|574.1|576.9|574.1|577.11|574.31|576.9|574.1|0
1651110460000|2022-04-28 01:47:40|576.8|574|576.8|574|576.9|574.1|576.8|574|0
1651110470000|2022-04-28 01:47:50|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651110480000|2022-04-28 01:48:00|577.01|574.21|577.11|574.31|577.11|574.31|577.01|574.21|0
1651110490000|2022-04-28 01:48:10|576.9|574.1|576.8|574|576.9|574.1|576.8|574|0
1651110500000|2022-04-28 01:48:20|576.9|574.1|577.11|574.31|577.11|574.31|576.9|574.1|0
1651110520000|2022-04-28 01:48:40|576.9|574.1|577.11|574.31|577.11|574.31|576.9|574.1|0
1651110530000|2022-04-28 01:48:50|577.32|574.52|577.32|574.52|577.32|574.52|577.11|574.31|0
1651110540000|2022-04-28 01:49:00|577.22|574.42|577.11|574.31|577.22|574.42|577.11|574.31|0
1651110550000|2022-04-28 01:49:10|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651110560000|2022-04-28 01:49:20|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1651110570000|2022-04-28 01:49:30|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1651110580000|2022-04-28 01:49:40|577.11|574.31|577.32|574.52|577.32|574.52|577.11|574.31|0
1651110600000|2022-04-28 01:50:00|577.01|574.21|576.47|573.67|577.01|574.21|576.47|573.67|0
1651110610000|2022-04-28 01:50:10|576.05|573.25|576.26|573.46|576.26|573.46|576.05|573.25|0
1651110620000|2022-04-28 01:50:20|576.05|573.25|575.73|572.93|576.05|573.25|575.73|572.93|0
1651110630000|2022-04-28 01:50:30|576.16|573.36|575.83|573.03|576.16|573.36|575.83|573.03|0
1651110640000|2022-04-28 01:50:40|576.05|573.25|575.83|573.03|576.05|573.25|575.83|573.03|0
1651110650000|2022-04-28 01:50:50|575.94|573.14|575.83|573.03|576.04|573.24|575.83|573.03|0
1651110660000|2022-04-28 01:51:00|575.62|572.82|575.73|572.93|575.83|573.03|575.62|572.82|0
1651110670000|2022-04-28 01:51:10|575.41|572.61|574.98|572.18|575.41|572.61|574.98|572.18|0
1651110680000|2022-04-28 01:51:20|574.77|571.97|574.77|571.97|575.09|572.29|574.77|571.97|0
1651110690000|2022-04-28 01:51:30|574.98|572.18|574.88|572.08|574.98|572.18|574.77|571.97|0
1651110700000|2022-04-28 01:51:40|574.98|572.18|574.88|572.08|574.98|572.18|574.77|571.97|0
1651110710000|2022-04-28 01:51:50|574.98|572.18|575.41|572.61|575.41|572.61|574.98|572.18|0
1651110720000|2022-04-28 01:52:00|575.3|572.5|575.62|572.82|575.62|572.82|575.3|572.5|0
1651110730000|2022-04-28 01:52:10|575.41|572.61|575.19|572.39|575.41|572.61|575.19|572.39|0
1651110740000|2022-04-28 01:52:20|575.62|572.82|575.41|572.61|575.62|572.82|575.41|572.61|0
1651110750000|2022-04-28 01:52:30|575.62|572.82|575.62|572.82|575.62|572.82|575.52|572.72|0
1651110760000|2022-04-28 01:52:40|575.73|572.93|575.73|572.93|575.83|573.03|575.73|572.93|0
1651110770000|2022-04-28 01:52:50|575.83|573.03|575.62|572.82|575.83|573.03|575.62|572.82|0
1651110780000|2022-04-28 01:53:00|575.83|573.03|575.83|573.03|575.83|573.03|575.73|572.93|0
1651110790000|2022-04-28 01:53:10|576.04|573.24|575.83|573.03|576.04|573.24|575.83|573.03|0
1651110800000|2022-04-28 01:53:20|576.04|573.24|575.83|573.03|576.04|573.24|575.83|573.03|0
1651110810000|2022-04-28 01:53:30|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1651110820000|2022-04-28 01:53:40|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1651110830000|2022-04-28 01:53:50|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1651110840000|2022-04-28 01:54:00|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1651110850000|2022-04-28 01:54:10|575.83|573.03|576.04|573.24|576.04|573.24|575.83|573.03|0
1651110860000|2022-04-28 01:54:20|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1651110870000|2022-04-28 01:54:30|575.94|573.14|576.26|573.46|576.47|573.67|575.94|573.14|0
1651110880000|2022-04-28 01:54:40|576.47|573.67|576.58|573.78|576.68|573.88|576.47|573.67|0
1651110890000|2022-04-28 01:54:50|576.47|573.67|576.37|573.57|576.47|573.67|576.26|573.46|0
1651110900000|2022-04-28 01:55:00|576.04|573.24|575.83|573.03|576.04|573.24|575.83|573.03|0
1651110910000|2022-04-28 01:55:10|575.94|573.14|576.04|573.24|576.04|573.24|575.83|573.03|0
1651110920000|2022-04-28 01:55:20|575.94|573.14|576.15|573.35|576.15|573.35|575.94|573.14|0
1651110930000|2022-04-28 01:55:30|576.04|573.24|576.04|573.24|576.04|573.24|576.04|573.24|0
1651110940000|2022-04-28 01:55:40|576.26|573.46|576.26|573.46|576.26|573.46|576.04|573.24|0
1651110950000|2022-04-28 01:55:50|576.15|573.35|576.04|573.24|576.26|573.46|576.04|573.24|0
1651110960000|2022-04-28 01:56:00|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1651110970000|2022-04-28 01:56:10|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1651110980000|2022-04-28 01:56:20|575.83|573.03|575.83|573.03|575.83|573.03|575.73|572.93|0
1651110990000|2022-04-28 01:56:30|575.73|572.93|575.62|572.82|575.73|572.93|575.62|572.82|0
1651111010000|2022-04-28 01:56:50|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1651111020000|2022-04-28 01:57:00|576.04|573.24|576.68|573.88|576.68|573.88|576.04|573.24|0
1651111030000|2022-04-28 01:57:10|576.47|573.67|576.47|573.67|576.47|573.67|576.26|573.46|0
1651111040000|2022-04-28 01:57:20|576.26|573.46|576.26|573.46|576.37|573.57|576.26|573.46|0
1651111050000|2022-04-28 01:57:30|576.37|573.57|575.62|572.82|576.37|573.57|575.62|572.82|0
1651111060000|2022-04-28 01:57:40|575.4|572.6|575.83|573.03|575.83|573.03|575.4|572.6|0
1651111070000|2022-04-28 01:57:50|575.62|572.82|575.94|573.14|575.94|573.14|575.62|572.82|0
1651111080000|2022-04-28 01:58:00|576.04|573.24|576.15|573.35|576.37|573.57|576.04|573.24|0
1651111090000|2022-04-28 01:58:10|576.26|573.46|576.04|573.24|576.26|573.46|576.04|573.24|0
1651111100000|2022-04-28 01:58:20|576.15|573.35|576.26|573.46|576.26|573.46|576.15|573.35|0
1651111110000|2022-04-28 01:58:30|576.04|573.24|576.15|573.35|576.15|573.35|576.04|573.24|0
1651111120000|2022-04-28 01:58:40|576.04|573.24|575.62|572.82|576.04|573.24|575.62|572.82|0
1651111130000|2022-04-28 01:58:50|575.3|572.5|575.19|572.39|575.3|572.5|575.19|572.39|0
1651111140000|2022-04-28 01:59:00|575.3|572.5|574.98|572.18|575.3|572.5|574.98|572.18|0
1651111150000|2022-04-28 01:59:10|574.55|571.75|574.76|571.96|574.76|571.96|574.55|571.75|0
1651111160000|2022-04-28 01:59:20|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1651111170000|2022-04-28 01:59:30|575.09|572.29|574.98|572.18|575.19|572.39|574.98|572.18|0
1651111190000|2022-04-28 01:59:50|574.76|571.96|574.66|571.86|574.76|571.96|574.66|571.86|0
1651111200000|2022-04-28 02:00:00|574.76|571.96|574.55|571.75|574.76|571.96|574.55|571.75|0
1651111210000|2022-04-28 02:00:10|574.45|571.65|574.13|571.33|574.45|571.65|574.13|571.33|0
1651111220000|2022-04-28 02:00:20|574.34|571.54|574.55|571.75|574.66|571.86|574.34|571.54|0
1651111230000|2022-04-28 02:00:30|574.76|571.96|574.66|571.86|574.76|571.96|574.55|571.75|0
1651111240000|2022-04-28 02:00:40|574.34|571.54|574.24|571.44|574.34|571.54|574.13|571.33|0
1651111250000|2022-04-28 02:00:50|574.13|571.33|574.34|571.54|574.34|571.54|574.13|571.33|0
1651111260000|2022-04-28 02:01:00|574.45|571.65|574.45|571.65|574.45|571.65|574.34|571.54|0
1651111270000|2022-04-28 02:01:10|574.76|571.96|574.66|571.86|574.76|571.96|574.66|571.86|0
1651111280000|2022-04-28 02:01:20|574.76|571.96|574.55|571.75|574.76|571.96|574.55|571.75|0
1651111290000|2022-04-28 02:01:30|574.87|572.07|574.76|571.96|574.87|572.07|574.76|571.96|0
1651111300000|2022-04-28 02:01:40|574.98|572.18|575.4|572.6|575.4|572.6|574.98|572.18|0
1651111310000|2022-04-28 02:01:50|575.19|572.39|575.09|572.29|575.4|572.6|575.09|572.29|0
1651111320000|2022-04-28 02:02:00|575.3|572.5|574.76|571.96|575.4|572.6|574.76|571.96|0
1651111330000|2022-04-28 02:02:10|574.55|571.75|574.34|571.54|574.55|571.75|574.34|571.54|0
1651111340000|2022-04-28 02:02:20|573.91|571.11|574.13|571.33|574.13|571.33|573.91|571.11|0
1651111350000|2022-04-28 02:02:30|574.24|571.44|574.66|571.86|574.66|571.86|574.24|571.44|0
1651111360000|2022-04-28 02:02:40|574.76|571.96|574.76|571.96|574.76|571.96|574.55|571.75|0
1651111370000|2022-04-28 02:02:50|574.55|571.75|574.34|571.54|574.55|571.75|574.34|571.54|0
1651111380000|2022-04-28 02:03:00|574.13|571.33|574.13|571.33|574.34|571.54|574.13|571.33|0
1651111390000|2022-04-28 02:03:10|574.34|571.54|574.13|571.33|574.34|571.54|574.13|571.33|0
1651111400000|2022-04-28 02:03:20|574.24|571.44|574.76|571.96|574.76|571.96|574.24|571.44|0
1651111410000|2022-04-28 02:03:30|574.55|571.75|574.34|571.54|574.55|571.75|574.34|571.54|0
1651111420000|2022-04-28 02:03:40|574.45|571.65|574.34|571.54|574.45|571.65|574.34|571.54|0
1651111430000|2022-04-28 02:03:50|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1651111440000|2022-04-28 02:04:00|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651111450000|2022-04-28 02:04:10|573.91|571.11|573.91|571.11|573.91|571.11|573.81|571.01|0
1651111460000|2022-04-28 02:04:20|573.81|571.01|573.91|571.11|574.12|571.32|573.81|571.01|0
1651111470000|2022-04-28 02:04:30|573.81|571.01|573.7|570.9|573.91|571.11|573.7|570.9|0
1651111480000|2022-04-28 02:04:40|573.81|571.01|574.12|571.32|574.12|571.32|573.81|571.01|0
1651111490000|2022-04-28 02:04:50|573.91|571.11|574.34|571.54|574.34|571.54|573.91|571.11|0
1651111500000|2022-04-28 02:05:00|574.55|571.75|574.34|571.54|574.55|571.75|574.34|571.54|0
1651111510000|2022-04-28 02:05:10|574.76|571.96|574.98|572.18|574.98|572.18|574.76|571.96|0
1651111520000|2022-04-28 02:05:20|574.76|571.96|574.55|571.75|574.76|571.96|574.34|571.54|0
1651111530000|2022-04-28 02:05:30|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651111540000|2022-04-28 02:05:40|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1651111550000|2022-04-28 02:05:50|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1651111560000|2022-04-28 02:06:00|574.98|572.18|574.76|571.96|574.98|572.18|574.76|571.96|0
1651111570000|2022-04-28 02:06:10|574.87|572.07|574.76|571.96|574.87|572.07|574.76|571.96|0
1651111580000|2022-04-28 02:06:20|574.55|571.75|574.55|571.75|574.55|571.75|574.55|571.75|0
1651111590000|2022-04-28 02:06:30|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651111600000|2022-04-28 02:06:40|574.34|571.54|573.7|570.9|574.34|571.54|573.7|570.9|0
1651111610000|2022-04-28 02:06:50|573.49|570.69|573.6|570.8|573.7|570.9|573.49|570.69|0
1651111620000|2022-04-28 02:07:00|573.7|570.9|574.23|571.43|574.23|571.43|573.7|570.9|0
1651111630000|2022-04-28 02:07:10|574.12|571.32|574.34|571.54|574.34|571.54|574.12|571.32|0
1651111640000|2022-04-28 02:07:20|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1651111650000|2022-04-28 02:07:30|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651111670000|2022-04-28 02:07:50|574.45|571.65|574.55|571.75|574.55|571.75|574.45|571.65|0
1651111680000|2022-04-28 02:08:00|574.34|571.54|574.55|571.75|574.55|571.75|574.34|571.54|0
1651111690000|2022-04-28 02:08:10|574.34|571.54|574.45|571.65|574.55|571.75|574.34|571.54|0
1651111700000|2022-04-28 02:08:20|574.55|571.75|574.55|571.75|574.55|571.75|574.55|571.75|0
1651111710000|2022-04-28 02:08:30|574.66|571.86|574.55|571.75|574.76|571.96|574.55|571.75|0
1651111730000|2022-04-28 02:08:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651111740000|2022-04-28 02:09:00|574.55|571.75|574.12|571.32|574.55|571.75|574.12|571.32|0
1651111750000|2022-04-28 02:09:10|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651111760000|2022-04-28 02:09:20|574.12|571.32|574.34|571.54|574.34|571.54|574.12|571.32|0
1651111770000|2022-04-28 02:09:30|574.12|571.32|574.02|571.22|574.12|571.32|574.02|571.22|0
1651111780000|2022-04-28 02:09:40|573.91|571.11|574.02|571.22|574.02|571.22|573.91|571.11|0
1651111790000|2022-04-28 02:09:50|574.12|571.32|574.34|571.54|574.34|571.54|574.12|571.32|0
1651111800000|2022-04-28 02:10:00|574.23|571.43|574.34|571.54|574.34|571.54|574.23|571.43|0
1651111810000|2022-04-28 02:10:10|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1651111820000|2022-04-28 02:10:20|574.34|571.54|573.91|571.11|574.34|571.54|573.91|571.11|0
1651111830000|2022-04-28 02:10:30|574.02|571.22|574.12|571.32|574.12|571.32|574.02|571.22|0
1651111840000|2022-04-28 02:10:40|574.23|571.43|573.91|571.11|574.23|571.43|573.91|571.11|0
1651111850000|2022-04-28 02:10:50|574.02|571.22|574.12|571.32|574.12|571.32|573.91|571.11|0
1651111860000|2022-04-28 02:11:00|573.91|571.11|574.12|571.32|574.12|571.32|573.91|571.11|0
1651111870000|2022-04-28 02:11:10|574.02|571.22|574.02|571.22|574.12|571.32|574.02|571.22|0
1651111880000|2022-04-28 02:11:20|573.91|571.11|573.6|570.8|573.91|571.11|573.6|570.8|0
1651111890000|2022-04-28 02:11:30|573.7|570.9|573.81|571.01|573.91|571.11|573.7|570.9|0
1651111900000|2022-04-28 02:11:40|573.7|570.9|573.91|571.11|573.91|571.11|573.7|570.9|0
1651111910000|2022-04-28 02:11:50|573.81|571.01|573.81|571.01|573.91|571.11|573.81|571.01|0
1651111920000|2022-04-28 02:12:00|573.7|570.9|573.48|570.68|573.7|570.9|573.48|570.68|0
1651111930000|2022-04-28 02:12:10|573.81|571.01|573.7|570.9|573.81|571.01|573.7|570.9|0
1651111940000|2022-04-28 02:12:20|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1651111960000|2022-04-28 02:12:40|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651111980000|2022-04-28 02:13:00|573.81|571.01|573.7|570.9|573.91|571.11|573.7|570.9|0
1651111990000|2022-04-28 02:13:10|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1651112000000|2022-04-28 02:13:20|573.81|571.01|573.91|571.11|573.91|571.11|573.7|570.9|0
1651112010000|2022-04-28 02:13:30|574.02|571.22|573.91|571.11|574.02|571.22|573.91|571.11|0
1651112020000|2022-04-28 02:13:40|574.02|571.22|573.91|571.11|574.12|571.32|573.91|571.11|0
1651112030000|2022-04-28 02:13:50|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1651112040000|2022-04-28 02:14:00|573.91|571.11|573.59|570.79|573.91|571.11|573.48|570.68|0
1651112050000|2022-04-28 02:14:10|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651112060000|2022-04-28 02:14:20|573.81|571.01|573.7|570.9|573.81|571.01|573.7|570.9|0
1651112080000|2022-04-28 02:14:40|573.48|570.68|573.48|570.68|573.48|570.68|573.48|570.68|0
1651112100000|2022-04-28 02:15:00|573.27|570.47|573.48|570.68|573.48|570.68|573.27|570.47|0
1651112110000|2022-04-28 02:15:10|573.7|570.9|574.33|571.53|574.33|571.53|573.7|570.9|0
1651112120000|2022-04-28 02:15:20|574.12|571.32|574.12|571.32|574.33|571.53|574.12|571.32|0
1651112130000|2022-04-28 02:15:30|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112150000|2022-04-28 02:15:50|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1651112160000|2022-04-28 02:16:00|574.33|571.53|574.45|571.65|574.45|571.65|574.33|571.53|0
1651112170000|2022-04-28 02:16:10|574.33|571.53|574.45|571.65|574.45|571.65|574.33|571.53|0
1651112180000|2022-04-28 02:16:20|574.33|571.53|574.55|571.75|574.55|571.75|574.33|571.53|0
1651112190000|2022-04-28 02:16:30|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112210000|2022-04-28 02:16:50|574.12|571.32|574.12|571.32|574.33|571.53|574.12|571.32|0
1651112220000|2022-04-28 02:17:00|574.23|571.43|574.55|571.75|574.55|571.75|574.23|571.43|0
1651112230000|2022-04-28 02:17:10|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112240000|2022-04-28 02:17:20|574.12|571.32|574.23|571.43|574.33|571.53|574.12|571.32|0
1651112250000|2022-04-28 02:17:30|574.12|571.32|574.33|571.53|574.33|571.53|574.12|571.32|0
1651112260000|2022-04-28 02:17:40|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1651112270000|2022-04-28 02:17:50|574.12|571.32|573.48|570.68|574.12|571.32|573.48|570.68|0
1651112280000|2022-04-28 02:18:00|573.7|570.9|573.91|571.11|574.12|571.32|573.7|570.9|0
1651112300000|2022-04-28 02:18:20|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651112310000|2022-04-28 02:18:30|573.48|570.68|573.48|570.68|573.59|570.79|573.48|570.68|0
1651112320000|2022-04-28 02:18:40|573.27|570.47|573.27|570.47|573.27|570.47|573.27|570.47|0
1651112330000|2022-04-28 02:18:50|573.48|570.68|573.48|570.68|573.48|570.68|573.38|570.58|0
1651112340000|2022-04-28 02:19:00|573.27|570.47|573.48|570.68|573.48|570.68|573.27|570.47|0
1651112350000|2022-04-28 02:19:10|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651112360000|2022-04-28 02:19:20|573.59|570.79|573.7|570.9|573.7|570.9|573.59|570.79|0
1651112370000|2022-04-28 02:19:30|573.48|570.68|573.59|570.79|573.59|570.79|573.48|570.68|0
1651112380000|2022-04-28 02:19:40|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1651112390000|2022-04-28 02:19:50|573.81|571.01|573.91|571.11|573.91|571.11|573.81|571.01|0
1651112400000|2022-04-28 02:20:00|573.81|571.01|574.23|571.43|574.33|571.53|573.81|571.01|0
1651112410000|2022-04-28 02:20:10|574.33|571.53|574.12|571.32|574.33|571.53|574.12|571.32|0
1651112420000|2022-04-28 02:20:20|574.33|571.53|574.33|571.53|574.44|571.64|574.33|571.53|0
1651112430000|2022-04-28 02:20:30|574.44|571.64|574.33|571.53|574.44|571.64|574.12|571.32|0
1651112440000|2022-04-28 02:20:40|574.55|571.75|574.66|571.86|574.66|571.86|574.55|571.75|0
1651112450000|2022-04-28 02:20:50|574.76|571.96|574.66|571.86|574.76|571.96|574.66|571.86|0
1651112460000|2022-04-28 02:21:00|574.55|571.75|574.55|571.75|574.76|571.96|574.55|571.75|0
1651112470000|2022-04-28 02:21:10|574.44|571.64|574.33|571.53|574.55|571.75|574.33|571.53|0
1651112480000|2022-04-28 02:21:20|574.55|571.75|574.44|571.64|574.55|571.75|574.33|571.53|0
1651112490000|2022-04-28 02:21:30|574.55|571.75|574.33|571.53|574.55|571.75|574.33|571.53|0
1651112500000|2022-04-28 02:21:40|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1651112510000|2022-04-28 02:21:50|573.91|571.11|574.12|571.32|574.12|571.32|573.91|571.11|0
1651112520000|2022-04-28 02:22:00|574.33|571.53|574.02|571.22|574.33|571.53|574.02|571.22|0
1651112530000|2022-04-28 02:22:10|573.91|571.11|574.02|571.22|574.02|571.22|573.91|571.11|0
1651112540000|2022-04-28 02:22:20|573.91|571.11|574.23|571.43|574.33|571.53|573.91|571.11|0
1651112550000|2022-04-28 02:22:30|574.33|571.53|574.44|571.64|574.44|571.64|574.23|571.43|0
1651112560000|2022-04-28 02:22:40|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112570000|2022-04-28 02:22:50|574.55|571.75|574.33|571.53|574.55|571.75|574.33|571.53|0
1651112580000|2022-04-28 02:23:00|574.44|571.64|574.55|571.75|574.55|571.75|574.44|571.64|0
1651112590000|2022-04-28 02:23:10|574.33|571.53|574.55|571.75|574.55|571.75|574.33|571.53|0
1651112600000|2022-04-28 02:23:20|574.33|571.53|574.12|571.32|574.33|571.53|574.12|571.32|0
1651112610000|2022-04-28 02:23:30|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112620000|2022-04-28 02:23:40|574.23|571.43|574.12|571.32|574.23|571.43|574.12|571.32|0
1651112630000|2022-04-28 02:23:50|574.23|571.43|574.12|571.32|574.23|571.43|574.12|571.32|0
1651112640000|2022-04-28 02:24:00|574.23|571.43|574.33|571.53|574.33|571.53|574.12|571.32|0
1651112650000|2022-04-28 02:24:10|574.44|571.64|574.55|571.75|574.55|571.75|574.44|571.64|0
1651112660000|2022-04-28 02:24:20|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112680000|2022-04-28 02:24:40|574.55|571.75|574.55|571.75|574.55|571.75|574.55|571.75|0
1651112690000|2022-04-28 02:24:50|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1651112700000|2022-04-28 02:25:00|574.12|571.32|572.84|570.04|574.12|571.32|572.84|570.04|0
1651112710000|2022-04-28 02:25:10|573.27|570.47|573.69|570.89|573.69|570.89|573.27|570.47|0
1651112720000|2022-04-28 02:25:20|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1651112730000|2022-04-28 02:25:30|573.48|570.68|573.69|570.89|573.69|570.89|573.48|570.68|0
1651112740000|2022-04-28 02:25:40|573.59|570.79|573.91|571.11|573.91|571.11|573.59|570.79|0
1651112750000|2022-04-28 02:25:50|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1651112760000|2022-04-28 02:26:00|574.33|571.53|574.33|571.53|574.33|571.53|574.23|571.43|0
1651112770000|2022-04-28 02:26:10|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1651112780000|2022-04-28 02:26:20|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651112800000|2022-04-28 02:26:40|575.18|572.38|575.61|572.81|575.61|572.81|575.18|572.38|0
1651112810000|2022-04-28 02:26:50|575.51|572.71|575.4|572.6|575.51|572.71|575.4|572.6|0
1651112820000|2022-04-28 02:27:00|575.08|572.28|574.97|572.17|575.18|572.38|574.97|572.17|0
1651112830000|2022-04-28 02:27:10|575.08|572.28|574.76|571.96|575.08|572.28|574.76|571.96|0
1651112840000|2022-04-28 02:27:20|574.66|571.86|574.54|571.74|574.76|571.96|574.54|571.74|0
1651112850000|2022-04-28 02:27:30|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651112870000|2022-04-28 02:27:50|574.87|572.07|575.08|572.28|575.08|572.28|574.87|572.07|0
1651112880000|2022-04-28 02:28:00|574.97|572.17|574.76|571.96|575.08|572.28|574.76|571.96|0
1651112890000|2022-04-28 02:28:10|574.87|572.07|574.97|572.17|574.97|572.17|574.87|572.07|0
1651112900000|2022-04-28 02:28:20|575.08|572.28|575.18|572.38|575.18|572.38|575.08|572.28|0
1651112910000|2022-04-28 02:28:30|575.08|572.28|575.08|572.28|575.08|572.28|575.08|572.28|0
1651112920000|2022-04-28 02:28:40|574.97|572.17|574.97|572.17|575.18|572.38|574.97|572.17|0
1651112930000|2022-04-28 02:28:50|575.08|572.28|575.18|572.38|575.18|572.38|575.08|572.28|0
1651112940000|2022-04-28 02:29:00|574.97|572.17|575.08|572.28|575.08|572.28|574.97|572.17|0
1651112950000|2022-04-28 02:29:10|575.18|572.38|575.18|572.38|575.4|572.6|575.18|572.38|0
1651112970000|2022-04-28 02:29:30|575.08|572.28|574.97|572.17|575.08|572.28|574.97|572.17|0
1651112980000|2022-04-28 02:29:40|575.08|572.28|575.18|572.38|575.18|572.38|574.97|572.17|0
1651112990000|2022-04-28 02:29:50|574.97|572.17|574.76|571.96|574.97|572.17|574.76|571.96|0
1651113010000|2022-04-28 02:30:10|574.87|572.07|574.12|571.32|574.87|572.07|574.12|571.32|0
1651113020000|2022-04-28 02:30:20|574.23|571.43|573.91|571.11|574.23|571.43|573.91|571.11|0
1651113030000|2022-04-28 02:30:30|573.69|570.89|573.91|571.11|573.91|571.11|573.69|570.89|0
1651113040000|2022-04-28 02:30:40|574.02|571.22|574.12|571.32|574.12|571.32|573.9|571.1|0
1651113050000|2022-04-28 02:30:50|574.23|571.43|574.12|571.32|574.23|571.43|574.12|571.32|0
1651113060000|2022-04-28 02:31:00|573.9|571.1|573.8|571|573.9|571.1|573.8|571|0
1651113070000|2022-04-28 02:31:10|573.59|570.79|573.48|570.68|573.59|570.79|573.48|570.68|0
1651113080000|2022-04-28 02:31:20|573.27|570.47|573.05|570.25|573.27|570.47|573.05|570.25|0
1651113090000|2022-04-28 02:31:30|573.27|570.47|573.05|570.25|573.27|570.47|573.05|570.25|0
1651113100000|2022-04-28 02:31:40|573.27|570.47|572.84|570.04|573.27|570.47|572.84|570.04|0
1651113120000|2022-04-28 02:32:00|572.63|569.83|572.42|569.62|572.63|569.83|572.42|569.62|0
1651113130000|2022-04-28 02:32:10|572.63|569.83|572.42|569.62|572.63|569.83|572.42|569.62|0
1651113140000|2022-04-28 02:32:20|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1651113150000|2022-04-28 02:32:30|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1651113160000|2022-04-28 02:32:40|572.95|570.15|573.05|570.25|573.05|570.25|572.84|570.04|0
1651113200000|2022-04-28 02:33:20|573.16|570.36|573.05|570.25|573.16|570.36|573.05|570.25|0
1651113210000|2022-04-28 02:33:30|573.27|570.47|573.27|570.47|573.27|570.47|573.27|570.47|0
1651113220000|2022-04-28 02:33:40|573.05|570.25|573.16|570.36|573.16|570.36|573.05|570.25|0
1651113230000|2022-04-28 02:33:50|573.27|570.47|573.27|570.47|573.27|570.47|573.27|570.47|0
1651113240000|2022-04-28 02:34:00|573.48|570.68|573.27|570.47|573.48|570.68|573.27|570.47|0
1651113250000|2022-04-28 02:34:10|573.05|570.25|572.84|570.04|573.05|570.25|572.84|570.04|0
1651113260000|2022-04-28 02:34:20|573.05|570.25|572.84|570.04|573.05|570.25|572.84|570.04|0
1651113270000|2022-04-28 02:34:30|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1651113290000|2022-04-28 02:34:50|573.16|570.36|573.05|570.25|573.16|570.36|573.05|570.25|0
1651113310000|2022-04-28 02:35:10|573.16|570.36|573.27|570.47|573.27|570.47|573.16|570.36|0
1651113320000|2022-04-28 02:35:20|573.16|570.36|572.63|569.83|573.16|570.36|572.41|569.61|0
1651113340000|2022-04-28 02:35:40|572.95|570.15|572.84|570.04|572.95|570.15|572.84|570.04|0
1651113350000|2022-04-28 02:35:50|572.95|570.15|573.05|570.25|573.05|570.25|572.95|570.15|0
1651113360000|2022-04-28 02:36:00|572.84|570.04|573.05|570.25|573.05|570.25|572.84|570.04|0
1651113370000|2022-04-28 02:36:10|572.95|570.15|572.84|570.04|572.95|570.15|572.84|570.04|0
1651113380000|2022-04-28 02:36:20|573.05|570.25|572.63|569.83|573.05|570.25|572.63|569.83|0
1651113390000|2022-04-28 02:36:30|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1651113400000|2022-04-28 02:36:40|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1651113410000|2022-04-28 02:36:50|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1651113420000|2022-04-28 02:37:00|572.95|570.15|572.95|570.15|572.95|570.15|572.95|570.15|0
1651113430000|2022-04-28 02:37:10|572.84|570.04|573.16|570.36|573.16|570.36|572.84|570.04|0
1651113440000|2022-04-28 02:37:20|573.05|570.25|573.05|570.25|573.05|570.25|573.05|570.25|0
1651113460000|2022-04-28 02:37:40|572.84|570.04|572.63|569.83|572.84|570.04|572.63|569.83|0
1651113470000|2022-04-28 02:37:50|572.52|569.72|572.63|569.83|572.63|569.83|572.41|569.61|0
1651113480000|2022-04-28 02:38:00|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1651113490000|2022-04-28 02:38:10|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1651113500000|2022-04-28 02:38:20|572.74|569.94|572.84|570.04|572.84|570.04|572.74|569.94|0
1651113510000|2022-04-28 02:38:30|572.74|569.94|572.63|569.83|572.74|569.94|572.63|569.83|0
1651113540000|2022-04-28 02:39:00|572.52|569.72|572.52|569.72|572.52|569.72|572.41|569.61|0
1651113550000|2022-04-28 02:39:10|572.41|569.61|572.41|569.61|572.52|569.72|572.41|569.61|0
1651113570000|2022-04-28 02:39:30|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1651113580000|2022-04-28 02:39:40|572.1|569.3|572.2|569.4|572.2|569.4|571.78|568.98|0
1651113590000|2022-04-28 02:39:50|571.99|569.19|572.2|569.4|572.2|569.4|571.99|569.19|0
1651113600000|2022-04-28 02:40:00|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1651113630000|2022-04-28 02:40:30|571.56|568.76|571.14|568.34|571.56|568.76|570.93|568.13|0
1651113640000|2022-04-28 02:40:40|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1651113650000|2022-04-28 02:40:50|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1651113660000|2022-04-28 02:41:00|570.93|568.13|570.71|567.91|570.93|568.13|570.71|567.91|0
1651113680000|2022-04-28 02:41:20|570.5|567.7|570.5|567.7|570.61|567.81|570.5|567.7|0
1651113700000|2022-04-28 02:41:40|570.61|567.81|570.71|567.91|570.93|568.13|570.61|567.81|0
1651113710000|2022-04-28 02:41:50|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651113720000|2022-04-28 02:42:00|570.61|567.81|570.71|567.91|570.71|567.91|570.61|567.81|0
1651113730000|2022-04-28 02:42:10|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651113780000|2022-04-28 02:43:00|569.86|567.06|569.86|567.06|569.86|567.06|569.86|567.06|0
1651113790000|2022-04-28 02:43:10|569.65|566.85|569.44|566.64|569.86|567.06|569.44|566.64|0
1651113800000|2022-04-28 02:43:20|569.55|566.75|569.23|566.43|569.65|566.85|569.23|566.43|0
1651113810000|2022-04-28 02:43:30|569.02|566.22|569.23|566.43|569.23|566.43|569.02|566.22|0
1651113820000|2022-04-28 02:43:40|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1651113830000|2022-04-28 02:43:50|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1651113840000|2022-04-28 02:44:00|569.23|566.43|569.02|566.22|569.23|566.43|569.02|566.22|0
1651113850000|2022-04-28 02:44:10|568.8|566|569.13|566.33|569.23|566.43|568.8|566|0
1651113860000|2022-04-28 02:44:20|569.02|566.22|569.23|566.43|569.23|566.43|569.02|566.22|0
1651113880000|2022-04-28 02:44:40|569.02|566.22|568.8|566|569.02|566.22|568.8|566|0
1651113890000|2022-04-28 02:44:50|568.91|566.11|568.59|565.79|568.91|566.11|568.59|565.79|0
1651113900000|2022-04-28 02:45:00|568.49|565.69|568.38|565.58|568.49|565.69|568.38|565.58|0
1651113910000|2022-04-28 02:45:10|568.28|565.48|568.17|565.37|568.28|565.48|568.17|565.37|0
1651113920000|2022-04-28 02:45:20|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1651113930000|2022-04-28 02:45:30|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1651113940000|2022-04-28 02:45:40|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1651113960000|2022-04-28 02:46:00|568.28|565.48|568.59|565.79|568.59|565.79|568.28|565.48|0
1651113970000|2022-04-28 02:46:10|568.8|566|568.59|565.79|568.8|566|568.59|565.79|0
1651113980000|2022-04-28 02:46:20|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1651113990000|2022-04-28 02:46:30|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1651114000000|2022-04-28 02:46:40|567.95|565.15|568.17|565.37|568.17|565.37|567.95|565.15|0
1651114010000|2022-04-28 02:46:50|568.38|565.58|568.28|565.48|568.38|565.58|568.28|565.48|0
1651114020000|2022-04-28 02:47:00|568.38|565.58|568.8|566|568.8|566|568.38|565.58|0
1651114030000|2022-04-28 02:47:10|568.59|565.79|568.59|565.79|568.8|566|568.59|565.79|0
1651114040000|2022-04-28 02:47:20|568.7|565.9|568.49|565.69|568.7|565.9|568.49|565.69|0
1651114050000|2022-04-28 02:47:30|568.38|565.58|568.17|565.37|568.38|565.58|568.17|565.37|0
1651114060000|2022-04-28 02:47:40|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1651114070000|2022-04-28 02:47:50|568.59|565.79|568.59|565.79|568.7|565.9|568.59|565.79|0
1651114080000|2022-04-28 02:48:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1651114090000|2022-04-28 02:48:10|568.8|566|568.8|566|568.8|566|568.8|566|0
1651114100000|2022-04-28 02:48:20|568.91|566.11|569.01|566.21|569.01|566.21|568.91|566.11|0
1651114110000|2022-04-28 02:48:30|569.23|566.43|569.23|566.43|569.23|566.43|569.01|566.21|0
1651114120000|2022-04-28 02:48:40|569.34|566.54|569.01|566.21|569.34|566.54|569.01|566.21|0
1651114130000|2022-04-28 02:48:50|568.8|566|569.01|566.21|569.01|566.21|568.8|566|0
1651114140000|2022-04-28 02:49:00|568.8|566|568.8|566|568.8|566|568.8|566|0
1651114150000|2022-04-28 02:49:10|568.91|566.11|568.91|566.11|568.91|566.11|568.8|566|0
1651114160000|2022-04-28 02:49:20|568.8|566|569.01|566.21|569.01|566.21|568.8|566|0
1651114180000|2022-04-28 02:49:40|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1651114190000|2022-04-28 02:49:50|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1651114200000|2022-04-28 02:50:00|568.8|566|568.8|566|568.8|566|568.8|566|0
1651114210000|2022-04-28 02:50:10|568.59|565.79|568.8|566|568.8|566|568.59|565.79|0
1651114220000|2022-04-28 02:50:20|568.59|565.79|568.8|566|568.8|566|568.59|565.79|0
1651114230000|2022-04-28 02:50:30|568.7|565.9|568.8|566|568.8|566|568.7|565.9|0
1651114250000|2022-04-28 02:50:50|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1651114260000|2022-04-28 02:51:00|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1651114270000|2022-04-28 02:51:10|568.8|566|568.7|565.9|568.8|566|568.7|565.9|0
1651114280000|2022-04-28 02:51:20|568.8|566|568.8|566|568.8|566|568.8|566|0
1651114300000|2022-04-28 02:51:40|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1651114310000|2022-04-28 02:51:50|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1651114320000|2022-04-28 02:52:00|569.01|566.21|568.8|566|569.01|566.21|568.8|566|0
1651114330000|2022-04-28 02:52:10|568.91|566.11|569.12|566.32|569.12|566.32|568.91|566.11|0
1651114340000|2022-04-28 02:52:20|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1651114350000|2022-04-28 02:52:30|569.23|566.43|569.44|566.64|569.44|566.64|569.23|566.43|0
1651114360000|2022-04-28 02:52:40|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1651114380000|2022-04-28 02:53:00|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1651114430000|2022-04-28 02:53:50|569.55|566.75|569.55|566.75|569.55|566.75|569.55|566.75|0
1651114440000|2022-04-28 02:54:00|569.65|566.85|569.76|566.96|569.76|566.96|569.65|566.85|0
1651114450000|2022-04-28 02:54:10|569.86|567.06|569.86|567.06|569.86|567.06|569.86|567.06|0
1651114460000|2022-04-28 02:54:20|569.65|566.85|569.86|567.06|569.86|567.06|569.65|566.85|0
1651114480000|2022-04-28 02:54:40|569.76|566.96|569.86|567.06|569.86|567.06|569.76|566.96|0
1651114500000|2022-04-28 02:55:00|569.65|566.85|569.65|566.85|569.65|566.85|569.55|566.75|0
1651114510000|2022-04-28 02:55:10|569.55|566.75|569.55|566.75|569.55|566.75|569.44|566.64|0
1651114520000|2022-04-28 02:55:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1651114530000|2022-04-28 02:55:30|569.76|566.96|569.97|567.17|569.97|567.17|569.76|566.96|0
1651114540000|2022-04-28 02:55:40|569.86|567.06|569.97|567.17|569.97|567.17|569.86|567.06|0
1651114550000|2022-04-28 02:55:50|569.86|567.06|570.07|567.27|570.07|567.27|569.86|567.06|0
1651114570000|2022-04-28 02:56:10|569.97|567.17|569.86|567.06|569.97|567.17|569.86|567.06|0
1651114580000|2022-04-28 02:56:20|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1651114600000|2022-04-28 02:56:40|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1651114610000|2022-04-28 02:56:50|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651114640000|2022-04-28 02:57:20|570.61|567.81|570.5|567.7|570.61|567.81|570.5|567.7|0
1651114650000|2022-04-28 02:57:30|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1651114660000|2022-04-28 02:57:40|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651114670000|2022-04-28 02:57:50|570.28|567.48|570.28|567.48|570.4|567.6|570.28|567.48|0
1651114680000|2022-04-28 02:58:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1651114700000|2022-04-28 02:58:20|570.28|567.48|570.28|567.48|570.28|567.48|570.18|567.38|0
1651114710000|2022-04-28 02:58:30|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651114750000|2022-04-28 02:59:10|570.28|567.48|570.5|567.7|570.5|567.7|570.28|567.48|0
1651114760000|2022-04-28 02:59:20|570.71|567.91|571.13|568.33|571.13|568.33|570.71|567.91|0
1651114770000|2022-04-28 02:59:30|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1651114780000|2022-04-28 02:59:40|571.13|568.33|571.03|568.23|571.13|568.33|571.03|568.23|0
1651114790000|2022-04-28 02:59:50|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1651114800000|2022-04-28 03:00:00|570.71|567.91|570.28|567.48|570.71|567.91|570.28|567.48|0
1651114810000|2022-04-28 03:00:10|570.39|567.59|570.5|567.7|570.5|567.7|570.39|567.59|0
1651114820000|2022-04-28 03:00:20|570.61|567.81|570.61|567.81|570.71|567.91|570.61|567.81|0
1651114830000|2022-04-28 03:00:30|570.71|567.91|570.5|567.7|570.82|568.02|570.5|567.7|0
1651114840000|2022-04-28 03:00:40|570.61|567.81|570.61|567.81|570.61|567.81|570.5|567.7|0
1651114850000|2022-04-28 03:00:50|570.5|567.7|570.71|567.91|570.71|567.91|570.5|567.7|0
1651114860000|2022-04-28 03:01:00|570.5|567.7|570.61|567.81|570.61|567.81|570.5|567.7|0
1651114870000|2022-04-28 03:01:10|570.5|567.7|570.61|567.81|570.61|567.81|570.5|567.7|0
1651114880000|2022-04-28 03:01:20|570.5|567.7|570.5|567.7|570.5|567.7|570.39|567.59|0
1651114890000|2022-04-28 03:01:30|570.28|567.48|570.5|567.7|570.5|567.7|570.28|567.48|0
1651114920000|2022-04-28 03:02:00|570.39|567.59|570.28|567.48|570.39|567.59|570.28|567.48|0
1651114940000|2022-04-28 03:02:20|570.39|567.59|570.28|567.48|570.39|567.59|570.28|567.48|0
1651114960000|2022-04-28 03:02:40|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1651114980000|2022-04-28 03:03:00|570.39|567.59|570.71|567.91|570.71|567.91|570.39|567.59|0
1651115000000|2022-04-28 03:03:20|570.5|567.7|570.71|567.91|570.71|567.91|570.5|567.7|0
1651115020000|2022-04-28 03:03:40|570.92|568.12|571.03|568.23|571.03|568.23|570.92|568.12|0
1651115030000|2022-04-28 03:03:50|571.13|568.33|570.92|568.12|571.13|568.33|570.92|568.12|0
1651115040000|2022-04-28 03:04:00|570.82|568.02|570.92|568.12|571.13|568.33|570.82|568.02|0
1651115050000|2022-04-28 03:04:10|570.82|568.02|570.82|568.02|570.92|568.12|570.82|568.02|0
1651115060000|2022-04-28 03:04:20|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1651115080000|2022-04-28 03:04:40|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1651115090000|2022-04-28 03:04:50|570.92|568.12|570.82|568.02|571.03|568.23|570.82|568.02|0
1651115100000|2022-04-28 03:05:00|570.71|567.91|570.5|567.7|570.71|567.91|570.5|567.7|0
1651115110000|2022-04-28 03:05:10|570.28|567.48|570.28|567.48|570.39|567.59|570.28|567.48|0
1651115130000|2022-04-28 03:05:30|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115140000|2022-04-28 03:05:40|570.28|567.48|570.28|567.48|570.28|567.48|570.07|567.27|0
1651115150000|2022-04-28 03:05:50|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115170000|2022-04-28 03:06:10|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1651115180000|2022-04-28 03:06:20|570.82|568.02|570.71|567.91|570.82|568.02|570.71|567.91|0
1651115190000|2022-04-28 03:06:30|570.82|568.02|570.92|568.12|570.92|568.12|570.82|568.02|0
1651115210000|2022-04-28 03:06:50|570.82|568.02|570.82|568.02|570.82|568.02|570.71|567.91|0
1651115220000|2022-04-28 03:07:00|570.92|568.12|570.71|567.91|570.92|568.12|570.71|567.91|0
1651115230000|2022-04-28 03:07:10|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1651115270000|2022-04-28 03:07:50|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1651115280000|2022-04-28 03:08:00|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115290000|2022-04-28 03:08:10|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1651115310000|2022-04-28 03:08:30|570.49|567.69|570.6|567.8|570.6|567.8|570.49|567.69|0
1651115320000|2022-04-28 03:08:40|570.49|567.69|570.71|567.91|570.71|567.91|570.49|567.69|0
1651115330000|2022-04-28 03:08:50|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115340000|2022-04-28 03:09:00|570.39|567.59|570.18|567.38|570.39|567.59|570.18|567.38|0
1651115350000|2022-04-28 03:09:10|570.28|567.48|570.28|567.48|570.28|567.48|570.18|567.38|0
1651115360000|2022-04-28 03:09:20|570.07|567.27|569.64|566.84|570.07|567.27|569.64|566.84|0
1651115370000|2022-04-28 03:09:30|569.43|566.63|569.12|566.32|569.43|566.63|569.12|566.32|0
1651115380000|2022-04-28 03:09:40|569.22|566.42|569.43|566.63|569.43|566.63|569.22|566.42|0
1651115390000|2022-04-28 03:09:50|569.54|566.74|569.22|566.42|569.54|566.74|569.22|566.42|0
1651115400000|2022-04-28 03:10:00|569.43|566.63|569.33|566.53|569.43|566.63|569.33|566.53|0
1651115410000|2022-04-28 03:10:10|569.43|566.63|569.64|566.84|569.64|566.84|569.43|566.63|0
1651115420000|2022-04-28 03:10:20|569.86|567.06|569.64|566.84|569.86|567.06|569.64|566.84|0
1651115430000|2022-04-28 03:10:30|569.75|566.95|569.75|566.95|569.86|567.06|569.64|566.84|0
1651115440000|2022-04-28 03:10:40|569.97|567.17|569.86|567.06|569.97|567.17|569.86|567.06|0
1651115450000|2022-04-28 03:10:50|569.54|566.74|569.64|566.84|569.64|566.84|569.54|566.74|0
1651115460000|2022-04-28 03:11:00|569.86|567.06|569.01|566.21|569.86|567.06|569.01|566.21|0
1651115470000|2022-04-28 03:11:10|569.12|566.32|569.01|566.21|569.12|566.32|569.01|566.21|0
1651115480000|2022-04-28 03:11:20|568.8|566|568.37|565.57|568.8|566|568.37|565.57|0
1651115490000|2022-04-28 03:11:30|568.58|565.78|568.16|565.36|568.58|565.78|568.16|565.36|0
1651115500000|2022-04-28 03:11:40|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1651115510000|2022-04-28 03:11:50|568.16|565.36|568.16|565.36|568.16|565.36|567.95|565.15|0
1651115520000|2022-04-28 03:12:00|568.37|565.57|568.58|565.78|568.58|565.78|568.37|565.57|0
1651115530000|2022-04-28 03:12:10|568.48|565.68|568.37|565.57|568.58|565.78|568.27|565.47|0
1651115540000|2022-04-28 03:12:20|568.48|565.68|568.37|565.57|568.48|565.68|568.37|565.57|0
1651115550000|2022-04-28 03:12:30|568.06|565.26|567.95|565.15|568.06|565.26|567.95|565.15|0
1651115560000|2022-04-28 03:12:40|568.16|565.36|568.37|565.57|568.37|565.57|568.16|565.36|0
1651115570000|2022-04-28 03:12:50|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1651115580000|2022-04-28 03:13:00|568.37|565.57|568.27|565.47|568.37|565.57|568.16|565.36|0
1651115590000|2022-04-28 03:13:10|568.37|565.57|568.48|565.68|568.48|565.68|568.37|565.57|0
1651115600000|2022-04-28 03:13:20|568.58|565.78|568.8|566|568.8|566|568.58|565.78|0
1651115610000|2022-04-28 03:13:30|568.58|565.78|568.8|566|568.8|566|568.58|565.78|0
1651115620000|2022-04-28 03:13:40|568.58|565.78|568.58|565.78|568.58|565.78|568.58|565.78|0
1651115630000|2022-04-28 03:13:50|568.69|565.89|568.58|565.78|568.91|566.11|568.58|565.78|0
1651115640000|2022-04-28 03:14:00|568.8|566|568.69|565.89|568.8|566|568.58|565.78|0
1651115650000|2022-04-28 03:14:10|569.01|566.21|568.91|566.11|569.01|566.21|568.91|566.11|0
1651115660000|2022-04-28 03:14:20|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1651115680000|2022-04-28 03:14:40|568.8|566|568.8|566|568.8|566|568.8|566|0
1651115690000|2022-04-28 03:14:50|568.79|565.99|568.79|565.99|568.79|565.99|568.69|565.89|0
1651115700000|2022-04-28 03:15:00|568.69|565.89|568.91|566.11|569.01|566.21|568.69|565.89|0
1651115710000|2022-04-28 03:15:10|568.79|565.99|568.37|565.57|568.79|565.99|568.37|565.57|0
1651115720000|2022-04-28 03:15:20|568.16|565.36|568.37|565.57|568.37|565.57|568.16|565.36|0
1651115740000|2022-04-28 03:15:40|568.58|565.78|568.37|565.57|568.58|565.78|568.37|565.57|0
1651115750000|2022-04-28 03:15:50|568.48|565.68|568.58|565.78|568.58|565.78|568.48|565.68|0
1651115760000|2022-04-28 03:16:00|568.37|565.57|569.22|566.42|569.22|566.42|568.37|565.57|0
1651115770000|2022-04-28 03:16:10|569.12|566.32|569.22|566.42|569.22|566.42|569.12|566.32|0
1651115780000|2022-04-28 03:16:20|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1651115790000|2022-04-28 03:16:30|569.43|566.63|569.43|566.63|569.43|566.63|569.12|566.32|0
1651115800000|2022-04-28 03:16:40|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1651115810000|2022-04-28 03:16:50|569.43|566.63|569.64|566.84|569.64|566.84|569.43|566.63|0
1651115820000|2022-04-28 03:17:00|569.75|566.95|570.28|567.48|570.28|567.48|569.75|566.95|0
1651115830000|2022-04-28 03:17:10|570.39|567.59|570.28|567.48|570.49|567.69|570.28|567.48|0
1651115840000|2022-04-28 03:17:20|570.07|567.27|570.7|567.9|570.92|568.12|570.07|567.27|0
1651115850000|2022-04-28 03:17:30|570.92|568.12|570.7|567.9|570.92|568.12|570.7|567.9|0
1651115860000|2022-04-28 03:17:40|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115870000|2022-04-28 03:17:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1651115880000|2022-04-28 03:18:00|570.6|567.8|570.7|567.9|570.7|567.9|570.6|567.8|0
1651115890000|2022-04-28 03:18:10|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651115900000|2022-04-28 03:18:20|570.28|567.48|570.49|567.69|570.49|567.69|570.28|567.48|0
1651115910000|2022-04-28 03:18:30|570.6|567.8|570.81|568.01|570.81|568.01|570.6|567.8|0
1651115920000|2022-04-28 03:18:40|570.92|568.12|570.7|567.9|570.92|568.12|570.7|567.9|0
1651115930000|2022-04-28 03:18:50|570.39|567.59|570.49|567.69|570.49|567.69|570.39|567.59|0
1651115940000|2022-04-28 03:19:00|570.92|568.12|571.77|568.97|571.77|568.97|570.92|568.12|0
1651115950000|2022-04-28 03:19:10|572.4|569.6|572.62|569.82|572.62|569.82|572.4|569.6|0
1651115960000|2022-04-28 03:19:20|572.73|569.93|573.47|570.67|573.47|570.67|572.73|569.93|0
1651115970000|2022-04-28 03:19:30|573.58|570.78|573.47|570.67|573.68|570.88|573.47|570.67|0
1651115980000|2022-04-28 03:19:40|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1651115990000|2022-04-28 03:19:50|572.94|570.14|572.83|570.03|572.94|570.14|572.83|570.03|0
1651116000000|2022-04-28 03:20:00|573.25|570.45|573.47|570.67|573.47|570.67|573.04|570.24|0
1651116010000|2022-04-28 03:20:10|573.25|570.45|573.68|570.88|573.68|570.88|573.25|570.45|0
1651116020000|2022-04-28 03:20:20|573.47|570.67|573.36|570.56|573.47|570.67|573.36|570.56|0
1651116030000|2022-04-28 03:20:30|573.25|570.45|573.36|570.56|573.47|570.67|573.25|570.45|0
1651116040000|2022-04-28 03:20:40|572.94|570.14|572.83|570.03|573.04|570.24|572.83|570.03|0
1651116050000|2022-04-28 03:20:50|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1651116060000|2022-04-28 03:21:00|572.83|570.03|573.04|570.24|573.04|570.24|572.83|570.03|0
1651116070000|2022-04-28 03:21:10|572.83|570.03|572.4|569.6|572.83|570.03|572.4|569.6|0
1651116080000|2022-04-28 03:21:20|572.19|569.39|572.4|569.6|572.4|569.6|572.19|569.39|0
1651116090000|2022-04-28 03:21:30|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1651116100000|2022-04-28 03:21:40|572.83|570.03|573.04|570.24|573.04|570.24|572.83|570.03|0
1651116110000|2022-04-28 03:21:50|572.83|570.03|572.73|569.93|572.83|570.03|572.73|569.93|0
1651116120000|2022-04-28 03:22:00|572.83|570.03|572.83|570.03|572.94|570.14|572.83|570.03|0
1651116130000|2022-04-28 03:22:10|573.04|570.24|573.04|570.24|573.04|570.24|572.83|570.03|0
1651116140000|2022-04-28 03:22:20|572.83|570.03|573.04|570.24|573.04|570.24|572.83|570.03|0
1651116150000|2022-04-28 03:22:30|572.83|570.03|572.94|570.14|572.94|570.14|572.83|570.03|0
1651116160000|2022-04-28 03:22:40|572.83|570.03|572.61|569.81|572.83|570.03|572.61|569.81|0
1651116170000|2022-04-28 03:22:50|572.73|569.93|572.73|569.93|572.73|569.93|572.73|569.93|0
1651116180000|2022-04-28 03:23:00|572.4|569.6|572.61|569.81|572.61|569.81|572.4|569.6|0
1651116190000|2022-04-28 03:23:10|572.83|570.03|573.04|570.24|573.25|570.45|572.83|570.03|0
1651116200000|2022-04-28 03:23:20|572.94|570.14|573.47|570.67|573.47|570.67|572.94|570.14|0
1651116210000|2022-04-28 03:23:30|573.25|570.45|573.04|570.24|573.25|570.45|573.04|570.24|0
1651116220000|2022-04-28 03:23:40|572.83|570.03|572.61|569.81|572.83|570.03|572.61|569.81|0
1651116230000|2022-04-28 03:23:50|572.51|569.71|572.83|570.03|572.83|570.03|572.51|569.71|0
1651116240000|2022-04-28 03:24:00|572.19|569.39|572.19|569.39|572.19|569.39|571.98|569.18|0
1651116250000|2022-04-28 03:24:10|572.09|569.29|571.98|569.18|572.09|569.29|571.98|569.18|0
1651116260000|2022-04-28 03:24:20|572.09|569.29|571.98|569.18|572.19|569.39|571.98|569.18|0
1651116270000|2022-04-28 03:24:30|572.19|569.39|572.09|569.29|572.19|569.39|572.09|569.29|0
1651116280000|2022-04-28 03:24:40|572.19|569.39|572.4|569.6|572.4|569.6|572.19|569.39|0
1651116290000|2022-04-28 03:24:50|572.3|569.5|572.19|569.39|572.3|569.5|572.19|569.39|0
1651116300000|2022-04-28 03:25:00|571.76|568.96|572.19|569.39|572.19|569.39|571.76|568.96|0
1651116310000|2022-04-28 03:25:10|571.98|569.18|572.09|569.29|572.19|569.39|571.98|569.18|0
1651116320000|2022-04-28 03:25:20|572.19|569.39|571.76|568.96|572.19|569.39|571.76|568.96|0
1651116330000|2022-04-28 03:25:30|571.87|569.07|571.76|568.96|571.98|569.18|571.76|568.96|0
1651116340000|2022-04-28 03:25:40|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1651116360000|2022-04-28 03:26:00|571.13|568.33|571.34|568.54|571.34|568.54|571.13|568.33|0
1651116370000|2022-04-28 03:26:10|571.13|568.33|571.02|568.22|571.13|568.33|571.02|568.22|0
1651116380000|2022-04-28 03:26:20|570.91|568.11|571.34|568.54|571.34|568.54|570.91|568.11|0
1651116390000|2022-04-28 03:26:30|571.24|568.44|571.55|568.75|571.55|568.75|571.24|568.44|0
1651116410000|2022-04-28 03:26:50|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1651116420000|2022-04-28 03:27:00|571.55|568.75|571.34|568.54|571.55|568.75|571.34|568.54|0
1651116430000|2022-04-28 03:27:10|571.55|568.75|571.55|568.75|571.55|568.75|571.55|568.75|0
1651116440000|2022-04-28 03:27:20|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1651116450000|2022-04-28 03:27:30|571.45|568.65|571.55|568.75|571.55|568.75|571.45|568.65|0
1651116460000|2022-04-28 03:27:40|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1651116470000|2022-04-28 03:27:50|571.66|568.86|571.76|568.96|571.76|568.96|571.66|568.86|0
1651116480000|2022-04-28 03:28:00|571.66|568.86|571.55|568.75|571.76|568.96|571.55|568.75|0
1651116490000|2022-04-28 03:28:10|571.76|568.96|571.66|568.86|571.76|568.96|571.66|568.86|0
1651116500000|2022-04-28 03:28:20|571.55|568.75|571.76|568.96|571.76|568.96|571.55|568.75|0
1651116520000|2022-04-28 03:28:40|571.98|569.18|571.87|569.07|571.98|569.18|571.87|569.07|0
1651116530000|2022-04-28 03:28:50|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1651116540000|2022-04-28 03:29:00|572.4|569.6|572.4|569.6|572.4|569.6|572.19|569.39|0
1651116550000|2022-04-28 03:29:10|572.51|569.71|572.51|569.71|572.61|569.81|572.51|569.71|0
1651116560000|2022-04-28 03:29:20|572.61|569.81|572.61|569.81|572.61|569.81|572.51|569.71|0
1651116570000|2022-04-28 03:29:30|572.4|569.6|572.19|569.39|572.4|569.6|572.19|569.39|0
1651116580000|2022-04-28 03:29:40|571.98|569.18|572.09|569.29|572.09|569.29|571.98|569.18|0
1651116590000|2022-04-28 03:29:50|571.98|569.18|571.98|569.18|571.98|569.18|571.98|569.18|0
1651116600000|2022-04-28 03:30:00|571.87|569.07|571.98|569.18|572.19|569.39|571.87|569.07|0
1651116610000|2022-04-28 03:30:10|571.76|568.96|571.55|568.75|571.76|568.96|571.55|568.75|0
1651116620000|2022-04-28 03:30:20|571.66|568.86|571.66|568.86|571.66|568.86|571.55|568.75|0
1651116630000|2022-04-28 03:30:30|571.87|569.07|571.76|568.96|571.87|569.07|571.76|568.96|0
1651116640000|2022-04-28 03:30:40|571.55|568.75|571.55|568.75|571.66|568.86|571.55|568.75|0
1651116650000|2022-04-28 03:30:50|571.76|568.96|571.45|568.65|571.76|568.96|571.45|568.65|0
1651116660000|2022-04-28 03:31:00|571.76|568.96|571.76|568.96|571.87|569.07|571.76|568.96|0
1651116670000|2022-04-28 03:31:10|571.66|568.86|571.55|568.75|571.66|568.86|571.55|568.75|0
1651116680000|2022-04-28 03:31:20|571.34|568.54|571.13|568.33|571.34|568.54|571.13|568.33|0
1651116690000|2022-04-28 03:31:30|571.02|568.22|570.91|568.11|571.02|568.22|570.91|568.11|0
1651116700000|2022-04-28 03:31:40|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1651116710000|2022-04-28 03:31:50|570.91|568.11|571.12|568.32|571.12|568.32|570.91|568.11|0
1651116720000|2022-04-28 03:32:00|571.34|568.54|572.4|569.6|572.4|569.6|571.34|568.54|0
1651116730000|2022-04-28 03:32:10|572.61|569.81|572.83|570.03|572.83|570.03|572.4|569.6|0
1651116740000|2022-04-28 03:32:20|572.94|570.14|572.72|569.92|572.94|570.14|572.72|569.92|0
1651116750000|2022-04-28 03:32:30|572.83|570.03|572.72|569.92|572.83|570.03|572.72|569.92|0
1651116760000|2022-04-28 03:32:40|572.61|569.81|572.61|569.81|572.72|569.92|572.61|569.81|0
1651116770000|2022-04-28 03:32:50|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1651116780000|2022-04-28 03:33:00|572.4|569.6|572.4|569.6|572.61|569.81|572.4|569.6|0
1651116790000|2022-04-28 03:33:10|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1651116800000|2022-04-28 03:33:20|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1651116820000|2022-04-28 03:33:40|571.97|569.17|571.76|568.96|571.97|569.17|571.76|568.96|0
1651116830000|2022-04-28 03:33:50|571.55|568.75|571.12|568.32|571.55|568.75|571.12|568.32|0
1651116840000|2022-04-28 03:34:00|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1651116850000|2022-04-28 03:34:10|571.55|568.75|571.66|568.86|571.66|568.86|571.55|568.75|0
1651116860000|2022-04-28 03:34:20|571.55|568.75|571.76|568.96|571.76|568.96|571.55|568.75|0
1651116870000|2022-04-28 03:34:30|571.97|569.17|571.87|569.07|571.97|569.17|571.87|569.07|0
1651116880000|2022-04-28 03:34:40|571.97|569.17|571.87|569.07|571.97|569.17|571.87|569.07|0
1651116890000|2022-04-28 03:34:50|571.76|568.96|571.76|568.96|571.97|569.17|571.76|568.96|0
1651116900000|2022-04-28 03:35:00|571.87|569.07|571.76|568.96|571.87|569.07|571.76|568.96|0
1651116910000|2022-04-28 03:35:10|571.97|569.17|571.87|569.07|572.19|569.39|571.87|569.07|0
1651116920000|2022-04-28 03:35:20|571.97|569.17|571.97|569.17|571.97|569.17|571.76|568.96|0
1651116930000|2022-04-28 03:35:30|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1651116940000|2022-04-28 03:35:40|571.76|568.96|571.97|569.17|571.97|569.17|571.76|568.96|0
1651116950000|2022-04-28 03:35:50|572.19|569.39|572.4|569.6|572.4|569.6|572.19|569.39|0
1651116960000|2022-04-28 03:36:00|572.61|569.81|573.04|570.24|573.04|570.24|572.51|569.71|0
1651116970000|2022-04-28 03:36:10|573.25|570.45|573.04|570.24|573.25|570.45|573.04|570.24|0
1651116980000|2022-04-28 03:36:20|572.82|570.02|572.19|569.39|572.82|570.02|572.19|569.39|0
1651116990000|2022-04-28 03:36:30|572.51|569.71|572.4|569.6|572.51|569.71|572.4|569.6|0
1651117000000|2022-04-28 03:36:40|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1651117010000|2022-04-28 03:36:50|572.3|569.5|572.3|569.5|572.3|569.5|572.3|569.5|0
1651117020000|2022-04-28 03:37:00|572.4|569.6|572.4|569.6|572.51|569.71|572.4|569.6|0
1651117030000|2022-04-28 03:37:10|572.61|569.81|572.61|569.81|572.61|569.81|572.4|569.6|0
1651117040000|2022-04-28 03:37:20|572.51|569.71|572.4|569.6|572.51|569.71|572.4|569.6|0
1651117050000|2022-04-28 03:37:30|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1651117060000|2022-04-28 03:37:40|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1651117080000|2022-04-28 03:38:00|572.51|569.71|572.51|569.71|572.61|569.81|572.51|569.71|0
1651117090000|2022-04-28 03:38:10|572.72|569.92|572.51|569.71|572.72|569.92|572.51|569.71|0
1651117100000|2022-04-28 03:38:20|572.61|569.81|572.61|569.81|572.61|569.81|572.4|569.6|0
1651117110000|2022-04-28 03:38:30|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1651117120000|2022-04-28 03:38:40|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1651117130000|2022-04-28 03:38:50|572.4|569.6|572.82|570.02|572.82|570.02|572.4|569.6|0
1651117140000|2022-04-28 03:39:00|573.04|570.24|573.04|570.24|573.04|570.24|573.04|570.24|0
1651117150000|2022-04-28 03:39:10|572.82|570.02|572.72|569.92|572.82|570.02|572.72|569.92|0
1651117160000|2022-04-28 03:39:20|572.82|570.02|573.04|570.24|573.04|570.24|572.82|570.02|0
1651117190000|2022-04-28 03:39:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1651117200000|2022-04-28 03:40:00|573.04|570.24|573.04|570.24|573.25|570.45|573.04|570.24|0
1651117210000|2022-04-28 03:40:10|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1651117220000|2022-04-28 03:40:20|574.31|571.51|574.31|571.51|574.31|571.51|574.1|571.3|0
1651117230000|2022-04-28 03:40:30|574.1|571.3|573.89|571.09|574.1|571.3|573.89|571.09|0
1651117250000|2022-04-28 03:40:50|574|571.2|574.1|571.3|574.1|571.3|574|571.2|0
1651117260000|2022-04-28 03:41:00|574|571.2|574.1|571.3|574.1|571.3|574|571.2|0
1651117270000|2022-04-28 03:41:10|574|571.2|574.1|571.3|574.1|571.3|574|571.2|0
1651117280000|2022-04-28 03:41:20|574.21|571.41|574.1|571.3|574.31|571.51|574.1|571.3|0
1651117290000|2022-04-28 03:41:30|573.89|571.09|573.67|570.87|573.89|571.09|573.67|570.87|0
1651117300000|2022-04-28 03:41:40|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651117310000|2022-04-28 03:41:50|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1651117320000|2022-04-28 03:42:00|573.46|570.66|573.46|570.66|573.67|570.87|573.46|570.66|0
1651117330000|2022-04-28 03:42:10|573.57|570.77|573.46|570.66|573.57|570.77|573.46|570.66|0
1651117350000|2022-04-28 03:42:30|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1651117380000|2022-04-28 03:43:00|573.36|570.56|573.46|570.66|573.46|570.66|573.36|570.56|0
1651117390000|2022-04-28 03:43:10|573.36|570.56|573.25|570.45|573.36|570.56|573.25|570.45|0
1651117400000|2022-04-28 03:43:20|573.15|570.35|573.25|570.45|573.25|570.45|573.15|570.35|0
1651117410000|2022-04-28 03:43:30|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651117420000|2022-04-28 03:43:40|573.57|570.77|573.46|570.66|573.57|570.77|573.46|570.66|0
1651117430000|2022-04-28 03:43:50|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1651117440000|2022-04-28 03:44:00|573.78|570.98|573.46|570.66|573.78|570.98|573.46|570.66|0
1651117470000|2022-04-28 03:44:30|573.25|570.45|573.46|570.66|573.46|570.66|573.25|570.45|0
1651117490000|2022-04-28 03:44:50|573.25|570.45|573.46|570.66|573.46|570.66|573.25|570.45|0
1651117500000|2022-04-28 03:45:00|573.25|570.45|573.03|570.23|573.25|570.45|572.82|570.02|0
1651117510000|2022-04-28 03:45:10|572.93|570.13|573.03|570.23|573.03|570.23|572.93|570.13|0
1651117520000|2022-04-28 03:45:20|572.82|570.02|572.61|569.81|572.82|570.02|572.61|569.81|0
1651117530000|2022-04-28 03:45:30|572.82|570.02|572.82|570.02|572.93|570.13|572.82|570.02|0
1651117540000|2022-04-28 03:45:40|572.61|569.81|572.82|570.02|572.82|570.02|572.61|569.81|0
1651117560000|2022-04-28 03:46:00|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651117580000|2022-04-28 03:46:20|573.14|570.34|572.93|570.13|573.25|570.45|572.93|570.13|0
1651117590000|2022-04-28 03:46:30|573.03|570.23|573.25|570.45|573.25|570.45|573.03|570.23|0
1651117620000|2022-04-28 03:47:00|573.03|570.23|573.25|570.45|573.25|570.45|573.03|570.23|0
1651117650000|2022-04-28 03:47:30|573.36|570.56|573.25|570.45|573.36|570.56|573.25|570.45|0
1651117660000|2022-04-28 03:47:40|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651117670000|2022-04-28 03:47:50|573.36|570.56|573.46|570.66|573.46|570.66|573.36|570.56|0
1651117680000|2022-04-28 03:48:00|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1651117690000|2022-04-28 03:48:10|573.57|570.77|573.46|570.66|573.57|570.77|573.46|570.66|0
1651117700000|2022-04-28 03:48:20|573.36|570.56|573.36|570.56|573.46|570.66|573.25|570.45|0
1651117710000|2022-04-28 03:48:30|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651117720000|2022-04-28 03:48:40|573.25|570.45|573.46|570.66|573.46|570.66|573.25|570.45|0
1651117740000|2022-04-28 03:49:00|573.57|570.77|573.46|570.66|573.57|570.77|573.46|570.66|0
1651117760000|2022-04-28 03:49:20|573.57|570.77|573.67|570.87|573.67|570.87|573.57|570.77|0
1651117770000|2022-04-28 03:49:30|573.46|570.66|573.46|570.66|573.46|570.66|573.36|570.56|0
1651117790000|2022-04-28 03:49:50|573.25|570.45|573.46|570.66|573.46|570.66|573.25|570.45|0
1651117800000|2022-04-28 03:50:00|573.36|570.56|573.03|570.23|573.36|570.56|573.03|570.23|0
1651117810000|2022-04-28 03:50:10|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1651117850000|2022-04-28 03:50:50|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651117870000|2022-04-28 03:51:10|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1651117890000|2022-04-28 03:51:30|573.36|570.56|573.46|570.66|573.46|570.66|573.36|570.56|0
1651117900000|2022-04-28 03:51:40|573.25|570.45|573.36|570.56|573.36|570.56|573.25|570.45|0
1651117910000|2022-04-28 03:51:50|573.25|570.45|573.03|570.23|573.25|570.45|573.03|570.23|0
1651117920000|2022-04-28 03:52:00|573.14|570.34|573.03|570.23|573.14|570.34|573.03|570.23|0
1651117940000|2022-04-28 03:52:20|573.25|570.45|573.46|570.66|573.46|570.66|573.25|570.45|0
1651117960000|2022-04-28 03:52:40|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1651117970000|2022-04-28 03:52:50|573.67|570.87|573.46|570.66|573.67|570.87|573.46|570.66|0
1651117980000|2022-04-28 03:53:00|573.57|570.77|573.67|570.87|573.67|570.87|573.57|570.77|0
1651118000000|2022-04-28 03:53:20|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651118020000|2022-04-28 03:53:40|573.36|570.56|573.46|570.66|573.46|570.66|573.36|570.56|0
1651118030000|2022-04-28 03:53:50|573.57|570.77|573.67|570.87|573.67|570.87|573.57|570.77|0
1651118040000|2022-04-28 03:54:00|573.78|570.98|573.46|570.66|573.78|570.98|573.46|570.66|0
1651118050000|2022-04-28 03:54:10|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1651118070000|2022-04-28 03:54:30|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1651118080000|2022-04-28 03:54:40|573.24|570.44|573.46|570.66|573.46|570.66|573.24|570.44|0
1651118090000|2022-04-28 03:54:50|573.57|570.77|573.67|570.87|573.67|570.87|573.57|570.77|0
1651118100000|2022-04-28 03:55:00|573.57|570.77|573.24|570.44|573.57|570.77|573.24|570.44|0
1651118140000|2022-04-28 03:55:40|573.03|570.23|572.82|570.02|573.03|570.23|572.82|570.02|0
1651118160000|2022-04-28 03:56:00|572.72|569.92|572.82|570.02|572.82|570.02|572.72|569.92|0
1651118180000|2022-04-28 03:56:20|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1651118190000|2022-04-28 03:56:30|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1651118210000|2022-04-28 03:56:50|573.03|570.23|572.82|570.02|573.03|570.23|572.82|570.02|0
1651118230000|2022-04-28 03:57:10|573.03|570.23|572.72|569.92|573.03|570.23|572.72|569.92|0
1651118240000|2022-04-28 03:57:20|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1651118250000|2022-04-28 03:57:30|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1651118260000|2022-04-28 03:57:40|572.72|569.92|572.61|569.81|572.72|569.92|572.61|569.81|0
1651118270000|2022-04-28 03:57:50|572.72|569.92|572.72|569.92|572.72|569.92|572.61|569.81|0
1651118280000|2022-04-28 03:58:00|572.82|570.02|572.61|569.81|572.82|570.02|572.61|569.81|0
1651118290000|2022-04-28 03:58:10|572.82|570.02|572.93|570.13|572.93|570.13|572.82|570.02|0
1651118300000|2022-04-28 03:58:20|573.03|570.23|573.03|570.23|573.03|570.23|572.93|570.13|0
1651118320000|2022-04-28 03:58:40|572.93|570.13|572.39|569.59|572.93|570.13|572.39|569.59|0
1651118330000|2022-04-28 03:58:50|572.61|569.81|572.39|569.59|572.61|569.81|572.39|569.59|0
1651118340000|2022-04-28 03:59:00|572.61|569.81|572.5|569.7|572.61|569.81|572.5|569.7|0
1651118350000|2022-04-28 03:59:10|572.61|569.81|572.5|569.7|572.61|569.81|572.5|569.7|0
1651118360000|2022-04-28 03:59:20|572.61|569.81|572.39|569.59|572.61|569.81|572.39|569.59|0
1651118370000|2022-04-28 03:59:30|572.29|569.49|572.18|569.38|572.29|569.49|572.18|569.38|0
1651118390000|2022-04-28 03:59:50|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1651118400000|2022-04-28 04:00:00|571.87|569.07|571.75|568.95|571.87|569.07|571.75|568.95|0
1651118410000|2022-04-28 04:00:10|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1651118420000|2022-04-28 04:00:20|571.75|568.95|571.75|568.95|571.75|568.95|571.75|568.95|0
1651118430000|2022-04-28 04:00:30|571.65|568.85|571.75|568.95|571.75|568.95|571.65|568.85|0
1651118440000|2022-04-28 04:00:40|571.65|568.85|571.65|568.85|571.65|568.85|571.65|568.85|0
1651118450000|2022-04-28 04:00:50|571.75|568.95|571.97|569.17|571.97|569.17|571.75|568.95|0
1651118460000|2022-04-28 04:01:00|572.18|569.38|572.29|569.49|572.29|569.49|572.18|569.38|0
1651118470000|2022-04-28 04:01:10|572.39|569.59|571.97|569.17|572.39|569.59|571.97|569.17|0
1651118480000|2022-04-28 04:01:20|571.75|568.95|571.75|568.95|571.75|568.95|571.75|568.95|0
1651118490000|2022-04-28 04:01:30|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1651118500000|2022-04-28 04:01:40|571.65|568.85|571.75|568.95|571.75|568.95|571.65|568.85|0
1651118510000|2022-04-28 04:01:50|571.54|568.74|571.75|568.95|571.75|568.95|571.54|568.74|0
1651118520000|2022-04-28 04:02:00|572.08|569.28|572.39|569.59|572.39|569.59|572.08|569.28|0
1651118530000|2022-04-28 04:02:10|572.82|570.02|573.03|570.23|573.24|570.44|572.82|570.02|0
1651118540000|2022-04-28 04:02:20|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651118550000|2022-04-28 04:02:30|572.39|569.59|572.29|569.49|572.39|569.59|572.29|569.49|0
1651118560000|2022-04-28 04:02:40|572.39|569.59|572.18|569.38|572.39|569.59|572.18|569.38|0
1651118570000|2022-04-28 04:02:50|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651118580000|2022-04-28 04:03:00|572.5|569.7|572.39|569.59|572.5|569.7|572.39|569.59|0
1651118590000|2022-04-28 04:03:10|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651118600000|2022-04-28 04:03:20|572.39|569.59|572.29|569.49|572.39|569.59|572.29|569.49|0
1651118610000|2022-04-28 04:03:30|572.39|569.59|572.18|569.38|572.39|569.59|572.18|569.38|0
1651118620000|2022-04-28 04:03:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651118640000|2022-04-28 04:04:00|572.18|569.38|572.39|569.59|572.39|569.59|572.18|569.38|0
1651118660000|2022-04-28 04:04:20|572.5|569.7|572.5|569.7|572.5|569.7|572.39|569.59|0
1651118670000|2022-04-28 04:04:30|572.39|569.59|572.5|569.7|572.5|569.7|572.39|569.59|0
1651118680000|2022-04-28 04:04:40|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1651118690000|2022-04-28 04:04:50|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1651118710000|2022-04-28 04:05:10|572.71|569.91|572.6|569.8|572.71|569.91|572.6|569.8|0
1651118720000|2022-04-28 04:05:20|572.71|569.91|572.6|569.8|572.71|569.91|572.6|569.8|0
1651118740000|2022-04-28 04:05:40|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1651118760000|2022-04-28 04:06:00|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651118770000|2022-04-28 04:06:10|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1651118780000|2022-04-28 04:06:20|573.03|570.23|572.82|570.02|573.03|570.23|572.82|570.02|0
1651118790000|2022-04-28 04:06:30|572.6|569.8|572.71|569.91|572.71|569.91|572.6|569.8|0
1651118800000|2022-04-28 04:06:40|572.82|570.02|572.93|570.13|572.93|570.13|572.82|570.02|0
1651118810000|2022-04-28 04:06:50|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1651118820000|2022-04-28 04:07:00|572.93|570.13|572.6|569.8|572.93|570.13|572.6|569.8|0
1651118830000|2022-04-28 04:07:10|572.39|569.59|572.18|569.38|572.39|569.59|572.18|569.38|0
1651118860000|2022-04-28 04:07:40|572.29|569.49|572.39|569.59|572.39|569.59|572.29|569.49|0
1651118870000|2022-04-28 04:07:50|572.29|569.49|572.18|569.38|572.29|569.49|572.18|569.38|0
1651118880000|2022-04-28 04:08:00|572.39|569.59|572.39|569.59|572.39|569.59|572.18|569.38|0
1651118890000|2022-04-28 04:08:10|572.29|569.49|572.29|569.49|572.29|569.49|572.29|569.49|0
1651118900000|2022-04-28 04:08:20|572.18|569.38|572.39|569.59|572.39|569.59|572.18|569.38|0
1651118910000|2022-04-28 04:08:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651118920000|2022-04-28 04:08:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651118930000|2022-04-28 04:08:50|572.6|569.8|572.6|569.8|572.6|569.8|572.39|569.59|0
1651118940000|2022-04-28 04:09:00|572.82|570.02|572.71|569.91|572.82|570.02|572.6|569.8|0
1651118950000|2022-04-28 04:09:10|572.6|569.8|572.5|569.7|572.6|569.8|572.5|569.7|0
1651118960000|2022-04-28 04:09:20|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1651118980000|2022-04-28 04:09:40|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1651118990000|2022-04-28 04:09:50|572.6|569.8|572.39|569.59|572.6|569.8|572.29|569.49|0
1651119000000|2022-04-28 04:10:00|571.75|568.95|571.96|569.16|571.96|569.16|571.75|568.95|0
1651119040000|2022-04-28 04:10:40|571.75|568.95|571.54|568.74|571.75|568.95|571.54|568.74|0
1651119050000|2022-04-28 04:10:50|571.33|568.53|571.33|568.53|571.33|568.53|571.11|568.31|0
1651119060000|2022-04-28 04:11:00|571.54|568.74|571.33|568.53|571.54|568.74|571.33|568.53|0
1651119070000|2022-04-28 04:11:10|571.23|568.43|571.33|568.53|571.33|568.53|571.11|568.31|0
1651119080000|2022-04-28 04:11:20|571.75|568.95|572.07|569.27|572.07|569.27|571.75|568.95|0
1651119090000|2022-04-28 04:11:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651119110000|2022-04-28 04:11:50|572.39|569.59|572.39|569.59|572.6|569.8|572.39|569.59|0
1651119140000|2022-04-28 04:12:20|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1651119150000|2022-04-28 04:12:30|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1651119160000|2022-04-28 04:12:40|572.6|569.8|572.5|569.7|572.6|569.8|572.39|569.59|0
1651119170000|2022-04-28 04:12:50|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651119180000|2022-04-28 04:13:00|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1651119190000|2022-04-28 04:13:10|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1651119210000|2022-04-28 04:13:30|572.18|569.38|572.07|569.27|572.18|569.38|572.07|569.27|0
1651119220000|2022-04-28 04:13:40|572.18|569.38|572.07|569.27|572.18|569.38|571.96|569.16|0
1651119230000|2022-04-28 04:13:50|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651119240000|2022-04-28 04:14:00|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1651119250000|2022-04-28 04:14:10|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651119260000|2022-04-28 04:14:20|572.07|569.27|572.07|569.27|572.07|569.27|572.07|569.27|0
1651119270000|2022-04-28 04:14:30|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651119290000|2022-04-28 04:14:50|572.07|569.27|572.07|569.27|572.07|569.27|572.07|569.27|0
1651119300000|2022-04-28 04:15:00|571.96|569.16|572.6|569.8|572.6|569.8|571.96|569.16|0
1651119310000|2022-04-28 04:15:10|572.39|569.59|572.39|569.59|572.6|569.8|572.39|569.59|0
1651119330000|2022-04-28 04:15:30|572.6|569.8|572.39|569.59|572.6|569.8|572.39|569.59|0
1651119340000|2022-04-28 04:15:40|572.18|569.38|572.39|569.59|572.39|569.59|572.18|569.38|0
1651119350000|2022-04-28 04:15:50|572.18|569.38|572.18|569.38|572.29|569.49|572.18|569.38|0
1651119360000|2022-04-28 04:16:00|572.07|569.27|571.96|569.16|572.07|569.27|571.96|569.16|0
1651119370000|2022-04-28 04:16:10|572.18|569.38|572.39|569.59|572.39|569.59|572.18|569.38|0
1651119380000|2022-04-28 04:16:20|572.6|569.8|572.6|569.8|572.6|569.8|572.6|569.8|0
1651119400000|2022-04-28 04:16:40|572.39|569.59|572.81|570.01|572.81|570.01|572.39|569.59|0
1651119410000|2022-04-28 04:16:50|572.6|569.8|573.03|570.23|573.03|570.23|572.6|569.8|0
1651119450000|2022-04-28 04:17:30|573.14|570.34|573.24|570.44|573.24|570.44|573.14|570.34|0
1651119460000|2022-04-28 04:17:40|573.45|570.65|573.45|570.65|573.45|570.65|573.45|570.65|0
1651119490000|2022-04-28 04:18:10|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1651119500000|2022-04-28 04:18:20|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651119540000|2022-04-28 04:19:00|573.14|570.34|573.14|570.34|573.14|570.34|573.14|570.34|0
1651119550000|2022-04-28 04:19:10|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651119560000|2022-04-28 04:19:20|573.14|570.34|573.14|570.34|573.14|570.34|573.14|570.34|0
1651119570000|2022-04-28 04:19:30|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1651119580000|2022-04-28 04:19:40|572.81|570.01|572.81|570.01|572.81|570.01|572.81|570.01|0
1651119600000|2022-04-28 04:20:00|572.92|570.12|572.92|570.12|573.03|570.23|572.92|570.12|0
1651119610000|2022-04-28 04:20:10|572.81|570.01|573.03|570.23|573.03|570.23|572.81|570.01|0
1651119620000|2022-04-28 04:20:20|572.81|570.01|572.81|570.01|572.92|570.12|572.81|570.01|0
1651119630000|2022-04-28 04:20:30|572.92|570.12|572.81|570.01|572.92|570.12|572.81|570.01|0
1651119650000|2022-04-28 04:20:50|572.6|569.8|572.17|569.37|572.6|569.8|572.17|569.37|0
1651119660000|2022-04-28 04:21:00|572.39|569.59|572.6|569.8|572.6|569.8|572.39|569.59|0
1651119670000|2022-04-28 04:21:10|572.5|569.7|572.6|569.8|572.6|569.8|572.5|569.7|0
1651119690000|2022-04-28 04:21:30|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651119700000|2022-04-28 04:21:40|572.5|569.7|572.6|569.8|572.6|569.8|572.5|569.7|0
1651119710000|2022-04-28 04:21:50|572.5|569.7|572.39|569.59|572.5|569.7|572.39|569.59|0
1651119760000|2022-04-28 04:22:40|572.07|569.27|572.39|569.59|572.39|569.59|572.07|569.27|0
1651119770000|2022-04-28 04:22:50|572.28|569.48|572.17|569.37|572.28|569.48|572.17|569.37|0
1651119780000|2022-04-28 04:23:00|572.39|569.59|572.17|569.37|572.39|569.59|572.17|569.37|0
1651119800000|2022-04-28 04:23:20|571.96|569.16|572.17|569.37|572.17|569.37|571.96|569.16|0
1651119810000|2022-04-28 04:23:30|572.07|569.27|572.17|569.37|572.17|569.37|571.96|569.16|0
1651119820000|2022-04-28 04:23:40|572.28|569.48|572.39|569.59|572.39|569.59|572.28|569.48|0
1651119830000|2022-04-28 04:23:50|572.17|569.37|572.07|569.27|572.17|569.37|572.07|569.27|0
1651119840000|2022-04-28 04:24:00|571.96|569.16|572.17|569.37|572.17|569.37|571.96|569.16|0
1651119850000|2022-04-28 04:24:10|572.07|569.27|571.96|569.16|572.07|569.27|571.96|569.16|0
1651119860000|2022-04-28 04:24:20|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651119900000|2022-04-28 04:25:00|572.28|569.48|572.39|569.59|572.39|569.59|572.28|569.48|0
1651119930000|2022-04-28 04:25:30|572.6|569.8|572.39|569.59|572.6|569.8|572.39|569.59|0
1651119940000|2022-04-28 04:25:40|572.28|569.48|572.39|569.59|572.39|569.59|572.28|569.48|0
1651119950000|2022-04-28 04:25:50|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651119960000|2022-04-28 04:26:00|572.39|569.59|572.5|569.7|572.6|569.8|572.39|569.59|0
1651119970000|2022-04-28 04:26:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1651120000000|2022-04-28 04:26:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651120010000|2022-04-28 04:26:50|572.07|569.27|571.96|569.16|572.07|569.27|571.96|569.16|0
1651120020000|2022-04-28 04:27:00|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651120030000|2022-04-28 04:27:10|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651120040000|2022-04-28 04:27:20|571.86|569.06|571.65|568.85|571.86|569.06|571.65|568.85|0
1651120050000|2022-04-28 04:27:30|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1651120060000|2022-04-28 04:27:40|571.65|568.85|571.86|569.06|571.96|569.16|571.54|568.74|0
1651120070000|2022-04-28 04:27:50|571.96|569.16|571.53|568.73|571.96|569.16|571.53|568.73|0
1651120080000|2022-04-28 04:28:00|571.75|568.95|571.75|568.95|571.96|569.16|571.75|568.95|0
1651120090000|2022-04-28 04:28:10|571.86|569.06|571.96|569.16|571.96|569.16|571.86|569.06|0
1651120100000|2022-04-28 04:28:20|572.17|569.37|572.07|569.27|572.17|569.37|571.96|569.16|0
1651120110000|2022-04-28 04:28:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651120120000|2022-04-28 04:28:40|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651120140000|2022-04-28 04:29:00|571.75|568.95|571.96|569.16|571.96|569.16|571.75|568.95|0
1651120150000|2022-04-28 04:29:10|571.86|569.06|571.75|568.95|571.86|569.06|571.75|568.95|0
1651120160000|2022-04-28 04:29:20|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1651120180000|2022-04-28 04:29:40|572.17|569.37|571.96|569.16|572.17|569.37|571.96|569.16|0
1651120200000|2022-04-28 04:30:00|571.75|568.95|571.86|569.06|571.96|569.16|571.75|568.95|0
1651120210000|2022-04-28 04:30:10|571.75|568.95|571.96|569.16|571.96|569.16|571.75|568.95|0
1651120220000|2022-04-28 04:30:20|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1651120230000|2022-04-28 04:30:30|572.17|569.37|572.38|569.58|572.38|569.58|572.17|569.37|0
1651120240000|2022-04-28 04:30:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1651120250000|2022-04-28 04:30:50|572.38|569.58|572.49|569.69|572.49|569.69|572.38|569.58|0
1651120260000|2022-04-28 04:31:00|572.38|569.58|572.38|569.58|572.49|569.69|572.38|569.58|0
1651120280000|2022-04-28 04:31:20|572.49|569.69|572.17|569.37|572.49|569.69|572.17|569.37|0
1651120290000|2022-04-28 04:31:30|571.96|569.16|571.75|568.95|571.96|569.16|571.75|568.95|0
1651120300000|2022-04-28 04:31:40|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1651120310000|2022-04-28 04:31:50|571.96|569.16|571.75|568.95|571.96|569.16|571.75|568.95|0
1651120320000|2022-04-28 04:32:00|571.53|568.73|571.75|568.95|571.75|568.95|571.53|568.73|0
1651120340000|2022-04-28 04:32:20|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651120350000|2022-04-28 04:32:30|571.75|568.95|571.75|568.95|571.75|568.95|571.75|568.95|0
1651120360000|2022-04-28 04:32:40|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651120380000|2022-04-28 04:33:00|571.32|568.52|571.53|568.73|571.53|568.73|571.32|568.52|0
1651120390000|2022-04-28 04:33:10|571.32|568.52|571.64|568.84|571.64|568.84|571.32|568.52|0
1651120400000|2022-04-28 04:33:20|571.86|569.06|571.96|569.16|571.96|569.16|571.86|569.06|0
1651120410000|2022-04-28 04:33:30|571.75|568.95|571.75|568.95|571.75|568.95|571.75|568.95|0
1651120460000|2022-04-28 04:34:20|571.53|568.73|571.64|568.84|571.75|568.95|571.53|568.73|0
1651120470000|2022-04-28 04:34:30|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651120490000|2022-04-28 04:34:50|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120500000|2022-04-28 04:35:00|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651120520000|2022-04-28 04:35:20|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120530000|2022-04-28 04:35:30|571.43|568.63|571.43|568.63|571.43|568.63|571.32|568.52|0
1651120540000|2022-04-28 04:35:40|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120550000|2022-04-28 04:35:50|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1651120560000|2022-04-28 04:36:00|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120590000|2022-04-28 04:36:30|571.11|568.31|571.11|568.31|571.22|568.42|571.11|568.31|0
1651120600000|2022-04-28 04:36:40|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120610000|2022-04-28 04:36:50|571.43|568.63|571.32|568.52|571.43|568.63|571.32|568.52|0
1651120620000|2022-04-28 04:37:00|571.53|568.73|571.53|568.73|571.53|568.73|571.32|568.52|0
1651120630000|2022-04-28 04:37:10|571.43|568.63|571.53|568.73|571.53|568.73|571.43|568.63|0
1651120640000|2022-04-28 04:37:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1651120650000|2022-04-28 04:37:30|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651120670000|2022-04-28 04:37:50|571.64|568.84|571.53|568.73|571.64|568.84|571.53|568.73|0
1651120690000|2022-04-28 04:38:10|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120740000|2022-04-28 04:39:00|571.64|568.84|571.53|568.73|571.74|568.94|571.53|568.73|0
1651120760000|2022-04-28 04:39:20|571.43|568.63|571.53|568.73|571.53|568.73|571.43|568.63|0
1651120770000|2022-04-28 04:39:30|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1651120790000|2022-04-28 04:39:50|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651120800000|2022-04-28 04:40:00|571.32|568.52|571.32|568.52|571.43|568.63|571.32|568.52|0
1651120810000|2022-04-28 04:40:10|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1651120820000|2022-04-28 04:40:20|570.82|568.02|569.86|567.06|570.82|568.02|569.86|567.06|0
1651120830000|2022-04-28 04:40:30|570.07|567.27|570.18|567.38|570.18|567.38|570.07|567.27|0
1651120870000|2022-04-28 04:41:10|570.28|567.48|570.18|567.38|570.28|567.48|570.18|567.38|0
1651120880000|2022-04-28 04:41:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1651120890000|2022-04-28 04:41:30|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1651120900000|2022-04-28 04:41:40|569.76|566.96|569.76|566.96|569.76|566.96|569.65|566.85|0
1651120910000|2022-04-28 04:41:50|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1651120920000|2022-04-28 04:42:00|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1651120970000|2022-04-28 04:42:50|569.22|566.42|569.22|566.42|569.22|566.42|569.12|566.32|0
1651120980000|2022-04-28 04:43:00|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1651120990000|2022-04-28 04:43:10|569.12|566.32|569.22|566.42|569.22|566.42|569.01|566.21|0
1651121000000|2022-04-28 04:43:20|568.79|565.99|568.79|565.99|568.9|566.1|568.79|565.99|0
1651121010000|2022-04-28 04:43:30|568.58|565.78|568.16|565.36|568.58|565.78|568.16|565.36|0
1651121020000|2022-04-28 04:43:40|568.37|565.57|568.37|565.57|568.37|565.57|568.27|565.47|0
1651121030000|2022-04-28 04:43:50|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1651121040000|2022-04-28 04:44:00|568.37|565.57|568.16|565.36|568.37|565.57|568.16|565.36|0
1651121090000|2022-04-28 04:44:50|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1651121100000|2022-04-28 04:45:00|568.37|565.57|568.16|565.36|568.37|565.57|568.16|565.36|0
1651121170000|2022-04-28 04:46:10|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1651121190000|2022-04-28 04:46:30|567.31|564.51|567.52|564.72|567.52|564.72|567.31|564.51|0
1651121200000|2022-04-28 04:46:40|567.31|564.51|567.42|564.62|567.52|564.72|567.31|564.51|0
1651121210000|2022-04-28 04:46:50|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1651121220000|2022-04-28 04:47:00|567.52|564.72|567.42|564.62|567.52|564.72|567.42|564.62|0
1651121230000|2022-04-28 04:47:10|567.52|564.72|567.2|564.4|567.52|564.72|567.2|564.4|0
1651121240000|2022-04-28 04:47:20|567.09|564.29|567.09|564.29|567.09|564.29|566.88|564.08|0
1651121250000|2022-04-28 04:47:30|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121270000|2022-04-28 04:47:50|566.99|564.19|566.88|564.08|566.99|564.19|566.88|564.08|0
1651121290000|2022-04-28 04:48:10|566.99|564.19|566.99|564.19|566.99|564.19|566.88|564.08|0
1651121300000|2022-04-28 04:48:20|567.09|564.29|566.88|564.08|567.09|564.29|566.88|564.08|0
1651121310000|2022-04-28 04:48:30|567.09|564.29|567.09|564.29|567.09|564.29|566.88|564.08|0
1651121320000|2022-04-28 04:48:40|567.2|564.4|567.31|564.51|567.31|564.51|567.2|564.4|0
1651121330000|2022-04-28 04:48:50|567.09|564.29|567.52|564.72|567.52|564.72|567.09|564.29|0
1651121360000|2022-04-28 04:49:20|567.31|564.51|567.09|564.29|567.31|564.51|567.09|564.29|0
1651121380000|2022-04-28 04:49:40|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121410000|2022-04-28 04:50:10|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651121420000|2022-04-28 04:50:20|566.88|564.08|566.78|563.98|566.88|564.08|566.78|563.98|0
1651121430000|2022-04-28 04:50:30|566.88|564.08|566.67|563.87|566.88|564.08|566.67|563.87|0
1651121440000|2022-04-28 04:50:40|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121450000|2022-04-28 04:50:50|567.09|564.29|566.88|564.08|567.09|564.29|566.88|564.08|0
1651121460000|2022-04-28 04:51:00|566.99|564.19|567.09|564.29|567.09|564.29|566.99|564.19|0
1651121480000|2022-04-28 04:51:20|567.31|564.51|567.09|564.29|567.31|564.51|567.09|564.29|0
1651121490000|2022-04-28 04:51:30|567.2|564.4|567.09|564.29|567.2|564.4|567.09|564.29|0
1651121500000|2022-04-28 04:51:40|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121510000|2022-04-28 04:51:50|566.99|564.19|567.09|564.29|567.09|564.29|566.99|564.19|0
1651121530000|2022-04-28 04:52:10|566.99|564.19|566.88|564.08|566.99|564.19|566.88|564.08|0
1651121540000|2022-04-28 04:52:20|566.99|564.19|566.88|564.08|566.99|564.19|566.88|564.08|0
1651121560000|2022-04-28 04:52:40|567.09|564.29|567.3|564.5|567.3|564.5|567.09|564.29|0
1651121590000|2022-04-28 04:53:10|567.2|564.4|567.09|564.29|567.2|564.4|567.09|564.29|0
1651121600000|2022-04-28 04:53:20|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1651121620000|2022-04-28 04:53:40|567.2|564.4|567.3|564.5|567.3|564.5|567.2|564.4|0
1651121630000|2022-04-28 04:53:50|567.2|564.4|567.3|564.5|567.3|564.5|567.2|564.4|0
1651121640000|2022-04-28 04:54:00|567.52|564.72|567.3|564.5|567.52|564.72|567.3|564.5|0
1651121650000|2022-04-28 04:54:10|567.52|564.72|567.3|564.5|567.52|564.72|567.3|564.5|0
1651121660000|2022-04-28 04:54:20|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1651121670000|2022-04-28 04:54:30|567.3|564.5|567.09|564.29|567.3|564.5|567.09|564.29|0
1651121680000|2022-04-28 04:54:40|567.2|564.4|567.3|564.5|567.3|564.5|567.09|564.29|0
1651121690000|2022-04-28 04:54:50|567.2|564.4|567.3|564.5|567.3|564.5|567.2|564.4|0
1651121700000|2022-04-28 04:55:00|567.2|564.4|566.88|564.08|567.3|564.5|566.88|564.08|0
1651121720000|2022-04-28 04:55:20|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1651121730000|2022-04-28 04:55:30|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121740000|2022-04-28 04:55:40|567.09|564.29|567.09|564.29|567.3|564.5|567.09|564.29|0
1651121770000|2022-04-28 04:56:10|566.99|564.19|566.88|564.08|566.99|564.19|566.88|564.08|0
1651121800000|2022-04-28 04:56:40|566.78|563.98|566.88|564.08|566.88|564.08|566.78|563.98|0
1651121810000|2022-04-28 04:56:50|566.78|563.98|566.78|563.98|566.78|563.98|566.78|563.98|0
1651121820000|2022-04-28 04:57:00|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651121830000|2022-04-28 04:57:10|566.78|563.98|566.78|563.98|566.78|563.98|566.67|563.87|0
1651121840000|2022-04-28 04:57:20|566.67|563.87|566.78|563.98|566.78|563.98|566.67|563.87|0
1651121850000|2022-04-28 04:57:30|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121860000|2022-04-28 04:57:40|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651121880000|2022-04-28 04:58:00|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1651121890000|2022-04-28 04:58:10|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121900000|2022-04-28 04:58:20|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651121920000|2022-04-28 04:58:40|566.78|563.98|566.67|563.87|566.78|563.98|566.67|563.87|0
1651121940000|2022-04-28 04:59:00|566.88|564.08|566.88|564.08|566.88|564.08|566.88|564.08|0
1651121950000|2022-04-28 04:59:10|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651121960000|2022-04-28 04:59:20|566.56|563.76|566.56|563.76|566.67|563.87|566.56|563.76|0
1651121970000|2022-04-28 04:59:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1651121980000|2022-04-28 04:59:40|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1651122000000|2022-04-28 05:00:00|566.78|563.98|566.88|564.08|567.09|564.29|566.78|563.98|0
1651122010000|2022-04-28 05:00:10|567.09|564.29|567.2|564.4|567.2|564.4|567.09|564.29|0
1651122020000|2022-04-28 05:00:20|567.3|564.5|566.88|564.08|567.3|564.5|566.88|564.08|0
1651122030000|2022-04-28 05:00:30|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1651122040000|2022-04-28 05:00:40|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1651122060000|2022-04-28 05:01:00|567.09|564.29|567.09|564.29|567.09|564.29|566.88|564.08|0
1651122070000|2022-04-28 05:01:10|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1651122080000|2022-04-28 05:01:20|567.73|564.93|568.15|565.35|568.15|565.35|567.73|564.93|0
1651122090000|2022-04-28 05:01:30|568.36|565.56|568.15|565.35|568.36|565.56|568.15|565.35|0
1651122100000|2022-04-28 05:01:40|568.36|565.56|568.36|565.56|568.58|565.78|568.36|565.56|0
1651122110000|2022-04-28 05:01:50|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1651122120000|2022-04-28 05:02:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1651122130000|2022-04-28 05:02:10|567.94|565.14|568.15|565.35|568.15|565.35|567.94|565.14|0
1651122140000|2022-04-28 05:02:20|568.36|565.56|568.26|565.46|568.36|565.56|568.26|565.46|0
1651122150000|2022-04-28 05:02:30|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1651122160000|2022-04-28 05:02:40|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1651122170000|2022-04-28 05:02:50|568.05|565.25|567.94|565.14|568.05|565.25|567.94|565.14|0
1651122180000|2022-04-28 05:03:00|568.15|565.35|567.73|564.93|568.15|565.35|567.73|564.93|0
1651122190000|2022-04-28 05:03:10|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1651122200000|2022-04-28 05:03:20|568.15|565.35|568.15|565.35|568.15|565.35|567.94|565.14|0
1651122220000|2022-04-28 05:03:40|568.36|565.56|568.05|565.25|568.36|565.56|568.05|565.25|0
1651122230000|2022-04-28 05:03:50|568.15|565.35|568.15|565.35|568.15|565.35|568.05|565.25|0
1651122240000|2022-04-28 05:04:00|568.05|565.25|567.41|564.61|568.15|565.35|567.41|564.61|0
1651122250000|2022-04-28 05:04:10|567.3|564.5|567.3|564.5|567.51|564.71|567.3|564.5|0
1651122260000|2022-04-28 05:04:20|567.51|564.71|567.51|564.71|567.73|564.93|567.51|564.71|0
1651122270000|2022-04-28 05:04:30|567.73|564.93|567.51|564.71|567.73|564.93|567.51|564.71|0
1651122280000|2022-04-28 05:04:40|567.62|564.82|567.73|564.93|567.73|564.93|567.62|564.82|0
1651122300000|2022-04-28 05:05:00|567.51|564.71|567.51|564.71|567.51|564.71|567.3|564.5|0
1651122320000|2022-04-28 05:05:20|567.73|564.93|567.51|564.71|567.73|564.93|567.51|564.71|0
1651122350000|2022-04-28 05:05:50|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1651122360000|2022-04-28 05:06:00|567.51|564.71|567.3|564.5|567.62|564.82|567.3|564.5|0
1651122370000|2022-04-28 05:06:10|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1651122380000|2022-04-28 05:06:20|567.41|564.61|567.3|564.5|567.41|564.61|567.2|564.4|0
1651122390000|2022-04-28 05:06:30|567.51|564.71|567.51|564.71|567.62|564.82|567.51|564.71|0
1651122400000|2022-04-28 05:06:40|567.41|564.61|567.41|564.61|567.41|564.61|567.41|564.61|0
1651122410000|2022-04-28 05:06:50|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1651122420000|2022-04-28 05:07:00|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1651122430000|2022-04-28 05:07:10|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1651122440000|2022-04-28 05:07:20|567.73|564.93|567.94|565.14|567.94|565.14|567.73|564.93|0
1651122450000|2022-04-28 05:07:30|567.73|564.93|567.73|564.93|567.73|564.93|567.51|564.71|0
1651122460000|2022-04-28 05:07:40|567.51|564.71|567.73|564.93|567.73|564.93|567.51|564.71|0
1651122470000|2022-04-28 05:07:50|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1651122480000|2022-04-28 05:08:00|568.15|565.35|567.94|565.14|568.15|565.35|567.94|565.14|0
1651122490000|2022-04-28 05:08:10|568.15|565.35|567.94|565.14|568.15|565.35|567.94|565.14|0
1651122500000|2022-04-28 05:08:20|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1651122510000|2022-04-28 05:08:30|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1651122520000|2022-04-28 05:08:40|567.62|564.82|567.73|564.93|567.73|564.93|567.62|564.82|0
1651122540000|2022-04-28 05:09:00|567.62|564.82|567.73|564.93|567.73|564.93|567.62|564.82|0
1651122560000|2022-04-28 05:09:20|567.94|565.14|567.94|565.14|567.94|565.14|567.84|565.04|0
1651122570000|2022-04-28 05:09:30|567.73|564.93|567.41|564.61|567.73|564.93|567.3|564.5|0
1651122580000|2022-04-28 05:09:40|567.3|564.5|567.51|564.71|567.51|564.71|567.3|564.5|0
1651122590000|2022-04-28 05:09:50|567.3|564.5|567.09|564.29|567.3|564.5|567.09|564.29|0
1651122600000|2022-04-28 05:10:00|567.2|564.4|567.3|564.5|567.3|564.5|567.09|564.29|0
1651122610000|2022-04-28 05:10:10|567.51|564.71|567.3|564.5|567.51|564.71|567.3|564.5|0
1651122620000|2022-04-28 05:10:20|567.41|564.61|567.51|564.71|567.51|564.71|567.41|564.61|0
1651122640000|2022-04-28 05:10:40|567.72|564.92|567.51|564.71|567.72|564.92|567.51|564.71|0
1651122650000|2022-04-28 05:10:50|567.72|564.92|567.51|564.71|567.72|564.92|567.51|564.71|0
1651122660000|2022-04-28 05:11:00|567.41|564.61|567.51|564.71|567.51|564.71|567.41|564.61|0
1651122690000|2022-04-28 05:11:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1651122700000|2022-04-28 05:11:40|567.72|564.92|567.62|564.82|567.72|564.92|567.62|564.82|0
1651122710000|2022-04-28 05:11:50|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1651122720000|2022-04-28 05:12:00|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1651122730000|2022-04-28 05:12:10|567.72|564.92|567.94|565.14|567.94|565.14|567.72|564.92|0
1651122740000|2022-04-28 05:12:20|567.83|565.03|567.94|565.14|567.94|565.14|567.83|565.03|0
1651122780000|2022-04-28 05:13:00|567.72|564.92|567.3|564.5|567.72|564.92|567.3|564.5|0
1651122790000|2022-04-28 05:13:10|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1651122800000|2022-04-28 05:13:20|566.99|564.19|567.09|564.29|567.09|564.29|566.99|564.19|0
1651122820000|2022-04-28 05:13:40|567.2|564.4|567.3|564.5|567.3|564.5|567.2|564.4|0
1651122830000|2022-04-28 05:13:50|567.51|564.71|567.41|564.61|567.51|564.71|567.41|564.61|0
1651122840000|2022-04-28 05:14:00|567.51|564.71|567.72|564.92|567.72|564.92|567.51|564.71|0
1651122850000|2022-04-28 05:14:10|567.94|565.14|567.72|564.92|567.94|565.14|567.72|564.92|0
1651122860000|2022-04-28 05:14:20|567.62|564.82|567.51|564.71|567.72|564.92|567.51|564.71|0
1651122870000|2022-04-28 05:14:30|567.72|564.92|567.72|564.92|567.72|564.92|567.51|564.71|0
1651122880000|2022-04-28 05:14:40|567.51|564.71|567.51|564.71|567.51|564.71|567.41|564.61|0
1651122890000|2022-04-28 05:14:50|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1651122900000|2022-04-28 05:15:00|567.2|564.4|567.09|564.29|567.2|564.4|567.09|564.29|0
1651122920000|2022-04-28 05:15:20|567.3|564.5|567.09|564.29|567.3|564.5|567.09|564.29|0
1651122930000|2022-04-28 05:15:30|567.3|564.5|567.3|564.5|567.3|564.5|567.09|564.29|0
1651122940000|2022-04-28 05:15:40|567.09|564.29|567.3|564.5|567.3|564.5|567.09|564.29|0
1651122950000|2022-04-28 05:15:50|567.41|564.61|567.51|564.71|567.51|564.71|567.41|564.61|0
1651122960000|2022-04-28 05:16:00|567.72|564.92|567.94|565.14|567.94|565.14|567.72|564.92|0
1651122970000|2022-04-28 05:16:10|568.36|565.56|568.15|565.35|568.36|565.56|568.15|565.35|0
1651122980000|2022-04-28 05:16:20|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1651122990000|2022-04-28 05:16:30|568.15|565.35|567.83|565.03|568.15|565.35|567.83|565.03|0
1651123000000|2022-04-28 05:16:40|567.72|564.92|567.94|565.14|567.94|565.14|567.72|564.92|0
1651123020000|2022-04-28 05:17:00|568.15|565.35|567.94|565.14|568.15|565.35|567.94|565.14|0
1651123030000|2022-04-28 05:17:10|568.15|565.35|568.15|565.35|568.15|565.35|568.05|565.25|0
1651123040000|2022-04-28 05:17:20|568.36|565.56|568.57|565.77|568.57|565.77|568.36|565.56|0
1651123050000|2022-04-28 05:17:30|568.47|565.67|568.15|565.35|568.47|565.67|568.15|565.35|0
1651123060000|2022-04-28 05:17:40|568.36|565.56|568.26|565.46|568.36|565.56|568.26|565.46|0
1651123070000|2022-04-28 05:17:50|568.36|565.56|568.15|565.35|568.36|565.56|568.15|565.35|0
1651123080000|2022-04-28 05:18:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1651123090000|2022-04-28 05:18:10|568.26|565.46|568.15|565.35|568.26|565.46|568.15|565.35|0
1651123100000|2022-04-28 05:18:20|568.05|565.25|567.94|565.14|568.05|565.25|567.94|565.14|0
1651123110000|2022-04-28 05:18:30|567.83|565.03|567.62|564.82|567.83|565.03|567.62|564.82|0
1651123120000|2022-04-28 05:18:40|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1651123140000|2022-04-28 05:19:00|567.51|564.71|567.62|564.82|567.62|564.82|567.51|564.71|0
1651123150000|2022-04-28 05:19:10|567.93|565.13|567.72|564.92|567.93|565.13|567.72|564.92|0
1651123160000|2022-04-28 05:19:20|567.93|565.13|567.93|565.13|568.05|565.25|567.93|565.13|0
1651123180000|2022-04-28 05:19:40|568.15|565.35|567.93|565.13|568.15|565.35|567.93|565.13|0
1651123200000|2022-04-28 05:20:00|567.72|564.92|567.72|564.92|567.72|564.92|567.62|564.82|0
1651123210000|2022-04-28 05:20:10|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1651123230000|2022-04-28 05:20:30|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1651123280000|2022-04-28 05:21:20|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651123300000|2022-04-28 05:21:40|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1651123310000|2022-04-28 05:21:50|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651123330000|2022-04-28 05:22:10|567.51|564.71|567.72|564.92|567.72|564.92|567.51|564.71|0
1651123380000|2022-04-28 05:23:00|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651123390000|2022-04-28 05:23:10|568.15|565.35|568.36|565.56|568.36|565.56|568.15|565.35|0
1651123410000|2022-04-28 05:23:30|568.57|565.77|567.93|565.13|568.57|565.77|567.72|564.92|0
1651123420000|2022-04-28 05:23:40|568.15|565.35|568.15|565.35|568.15|565.35|567.93|565.13|0
1651123440000|2022-04-28 05:24:00|568.26|565.46|568.15|565.35|568.26|565.46|568.15|565.35|0
1651123450000|2022-04-28 05:24:10|568.36|565.56|568.57|565.77|568.57|565.77|568.36|565.56|0
1651123460000|2022-04-28 05:24:20|568.47|565.67|568.57|565.77|568.57|565.77|568.47|565.67|0
1651123470000|2022-04-28 05:24:30|568.36|565.56|568.78|565.98|568.78|565.98|568.36|565.56|0
1651123480000|2022-04-28 05:24:40|568.57|565.77|568.78|565.98|568.78|565.98|568.57|565.77|0
1651123490000|2022-04-28 05:24:50|569|566.2|568.78|565.98|569|566.2|568.78|565.98|0
1651123500000|2022-04-28 05:25:00|569|566.2|568.89|566.09|569|566.2|568.89|566.09|0
1651123510000|2022-04-28 05:25:10|569|566.2|569|566.2|569|566.2|568.89|566.09|0
1651123520000|2022-04-28 05:25:20|569.21|566.41|569|566.2|569.21|566.41|569|566.2|0
1651123530000|2022-04-28 05:25:30|568.89|566.09|569|566.2|569|566.2|568.89|566.09|0
1651123540000|2022-04-28 05:25:40|569.11|566.31|569.21|566.41|569.21|566.41|568.89|566.09|0
1651123550000|2022-04-28 05:25:50|569|566.2|569|566.2|569.21|566.41|569|566.2|0
1651123560000|2022-04-28 05:26:00|569.21|566.41|569|566.2|569.21|566.41|569|566.2|0
1651123570000|2022-04-28 05:26:10|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1651123580000|2022-04-28 05:26:20|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1651123590000|2022-04-28 05:26:30|568.57|565.77|568.36|565.56|568.57|565.77|568.36|565.56|0
1651123600000|2022-04-28 05:26:40|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1651123610000|2022-04-28 05:26:50|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651123620000|2022-04-28 05:27:00|567.72|564.92|567.93|565.13|567.93|565.13|567.72|564.92|0
1651123630000|2022-04-28 05:27:10|567.83|565.03|567.72|564.92|567.83|565.03|567.72|564.92|0
1651123640000|2022-04-28 05:27:20|567.51|564.71|567.3|564.5|567.51|564.71|567.3|564.5|0
1651123650000|2022-04-28 05:27:30|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1651123660000|2022-04-28 05:27:40|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1651123670000|2022-04-28 05:27:50|566.66|563.86|566.45|563.65|566.66|563.86|566.45|563.65|0
1651123680000|2022-04-28 05:28:00|566.66|563.86|566.87|564.07|566.87|564.07|566.66|563.86|0
1651123690000|2022-04-28 05:28:10|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1651123700000|2022-04-28 05:28:20|567.3|564.5|567.08|564.28|567.3|564.5|567.08|564.28|0
1651123710000|2022-04-28 05:28:30|567.3|564.5|567.51|564.71|567.51|564.71|567.3|564.5|0
1651123720000|2022-04-28 05:28:40|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651123730000|2022-04-28 05:28:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1651123740000|2022-04-28 05:29:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1651123750000|2022-04-28 05:29:10|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1651123760000|2022-04-28 05:29:20|567.93|565.13|567.51|564.71|567.93|565.13|567.51|564.71|0
1651123770000|2022-04-28 05:29:30|567.41|564.61|567.51|564.71|567.51|564.71|567.3|564.5|0
1651123780000|2022-04-28 05:29:40|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1651123790000|2022-04-28 05:29:50|567.72|564.92|567.08|564.28|567.72|564.92|567.08|564.28|0
1651123800000|2022-04-28 05:30:00|566.98|564.18|566.45|563.65|566.98|564.18|566.23|563.43|0
1651123810000|2022-04-28 05:30:10|566.66|563.86|566.66|563.86|566.66|563.86|566.45|563.65|0
1651123820000|2022-04-28 05:30:20|566.56|563.76|566.45|563.65|566.66|563.86|566.45|563.65|0
1651123830000|2022-04-28 05:30:30|566.66|563.86|567.08|564.28|567.08|564.28|566.66|563.86|0
1651123840000|2022-04-28 05:30:40|567.29|564.49|567.19|564.39|567.29|564.49|567.19|564.39|0
1651123850000|2022-04-28 05:30:50|567.29|564.49|567.29|564.49|567.41|564.61|567.29|564.49|0
1651123860000|2022-04-28 05:31:00|567.41|564.61|567.29|564.49|567.41|564.61|567.29|564.49|0
1651123870000|2022-04-28 05:31:10|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1651123880000|2022-04-28 05:31:20|567.72|564.92|567.62|564.82|567.72|564.92|567.62|564.82|0
1651123890000|2022-04-28 05:31:30|567.72|564.92|567.29|564.49|567.72|564.92|567.29|564.49|0
1651123900000|2022-04-28 05:31:40|567.4|564.6|567.29|564.49|567.4|564.6|567.29|564.49|0
1651123910000|2022-04-28 05:31:50|567.19|564.39|567.4|564.6|567.4|564.6|567.19|564.39|0
1651123920000|2022-04-28 05:32:00|567.51|564.71|567.93|565.13|567.93|565.13|567.51|564.71|0
1651123930000|2022-04-28 05:32:10|567.72|564.92|567.4|564.6|567.72|564.92|567.4|564.6|0
1651123940000|2022-04-28 05:32:20|567.08|564.28|567.51|564.71|567.51|564.71|567.08|564.28|0
1651123950000|2022-04-28 05:32:30|567.29|564.49|567.51|564.71|567.51|564.71|567.29|564.49|0
1651123970000|2022-04-28 05:32:50|567.4|564.6|567.72|564.92|567.72|564.92|567.29|564.49|0
1651123980000|2022-04-28 05:33:00|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1651123990000|2022-04-28 05:33:10|568.25|565.45|568.36|565.56|568.36|565.56|568.25|565.45|0
1651124000000|2022-04-28 05:33:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1651124010000|2022-04-28 05:33:30|568.04|565.24|567.93|565.13|568.14|565.34|567.93|565.13|0
1651124020000|2022-04-28 05:33:40|568.14|565.34|568.04|565.24|568.14|565.34|568.04|565.24|0
1651124030000|2022-04-28 05:33:50|567.93|565.13|568.04|565.24|568.04|565.24|567.93|565.13|0
1651124040000|2022-04-28 05:34:00|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651124050000|2022-04-28 05:34:10|567.83|565.03|567.93|565.13|567.93|565.13|567.83|565.03|0
1651124060000|2022-04-28 05:34:20|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1651124070000|2022-04-28 05:34:30|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1651124080000|2022-04-28 05:34:40|567.72|564.92|567.83|565.03|567.93|565.13|567.72|564.92|0
1651124090000|2022-04-28 05:34:50|567.72|564.92|567.93|565.13|567.93|565.13|567.72|564.92|0
1651124100000|2022-04-28 05:35:00|567.29|564.49|566.87|564.07|567.29|564.49|566.87|564.07|0
1651124110000|2022-04-28 05:35:10|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1651124120000|2022-04-28 05:35:20|566.87|564.07|566.66|563.86|566.87|564.07|566.44|563.64|0
1651124130000|2022-04-28 05:35:30|566.44|563.64|566.66|563.86|566.66|563.86|566.44|563.64|0
1651124140000|2022-04-28 05:35:40|566.23|563.43|566.44|563.64|566.44|563.64|566.23|563.43|0
1651124150000|2022-04-28 05:35:50|567.08|564.28|566.87|564.07|567.08|564.28|566.87|564.07|0
1651124160000|2022-04-28 05:36:00|567.08|564.28|567.72|564.92|567.72|564.92|567.08|564.28|0
1651124170000|2022-04-28 05:36:10|567.51|564.71|567.51|564.71|567.72|564.92|567.51|564.71|0
1651124180000|2022-04-28 05:36:20|567.72|564.92|567.72|564.92|567.93|565.13|567.72|564.92|0
1651124190000|2022-04-28 05:36:30|567.29|564.49|567.51|564.71|567.62|564.82|567.29|564.49|0
1651124200000|2022-04-28 05:36:40|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1651124210000|2022-04-28 05:36:50|567.51|564.71|567.4|564.6|567.51|564.71|567.4|564.6|0
1651124220000|2022-04-28 05:37:00|567.51|564.71|567.29|564.49|567.51|564.71|567.29|564.49|0
1651124230000|2022-04-28 05:37:10|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1651124240000|2022-04-28 05:37:20|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1651124250000|2022-04-28 05:37:30|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1651124260000|2022-04-28 05:37:40|566.44|563.64|566.02|563.22|566.44|563.64|566.02|563.22|0
1651124280000|2022-04-28 05:38:00|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1651124290000|2022-04-28 05:38:10|565.6|562.8|565.49|562.69|565.6|562.8|565.49|562.69|0
1651124300000|2022-04-28 05:38:20|565.6|562.8|565.92|563.12|565.92|563.12|565.6|562.8|0
1651124310000|2022-04-28 05:38:30|565.81|563.01|566.02|563.22|566.02|563.22|565.81|563.01|0
1651124320000|2022-04-28 05:38:40|566.23|563.43|566.02|563.22|566.23|563.43|566.02|563.22|0
1651124330000|2022-04-28 05:38:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1651124340000|2022-04-28 05:39:00|566.44|563.64|566.44|563.64|566.66|563.86|566.44|563.64|0
1651124350000|2022-04-28 05:39:10|566.66|563.86|567.08|564.28|567.08|564.28|566.66|563.86|0
1651124360000|2022-04-28 05:39:20|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1651124370000|2022-04-28 05:39:30|568.14|565.34|568.35|565.55|568.57|565.77|568.14|565.34|0
1651124380000|2022-04-28 05:39:40|568.25|565.45|568.14|565.34|568.25|565.45|568.14|565.34|0
1651124390000|2022-04-28 05:39:50|568.04|565.24|568.14|565.34|568.14|565.34|568.04|565.24|0
1651124400000|2022-04-28 05:40:00|568.04|565.24|567.72|564.92|568.14|565.34|567.72|564.92|0
1651124410000|2022-04-28 05:40:10|567.83|565.03|567.72|564.92|567.83|565.03|567.72|564.92|0
1651124420000|2022-04-28 05:40:20|567.93|565.13|568.14|565.34|568.14|565.34|567.93|565.13|0
1651124430000|2022-04-28 05:40:30|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1651124440000|2022-04-28 05:40:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1651124450000|2022-04-28 05:40:50|568.35|565.55|568.35|565.55|568.35|565.55|568.14|565.34|0
1651124460000|2022-04-28 05:41:00|568.99|566.19|568.78|565.98|568.99|566.19|568.78|565.98|0
1651124470000|2022-04-28 05:41:10|568.99|566.19|569.1|566.3|569.1|566.3|568.89|566.09|0
1651124480000|2022-04-28 05:41:20|568.99|566.19|569.1|566.3|569.2|566.4|568.99|566.19|0
1651124490000|2022-04-28 05:41:30|568.99|566.19|569.2|566.4|569.2|566.4|568.99|566.19|0
1651124500000|2022-04-28 05:41:40|569.1|566.3|569.2|566.4|569.2|566.4|569.1|566.3|0
1651124510000|2022-04-28 05:41:50|569.31|566.51|569.42|566.62|569.42|566.62|569.31|566.51|0
1651124520000|2022-04-28 05:42:00|569.63|566.83|569.42|566.62|569.63|566.83|569.42|566.62|0
1651124530000|2022-04-28 05:42:10|569.2|566.4|568.99|566.19|569.2|566.4|568.99|566.19|0
1651124540000|2022-04-28 05:42:20|569.1|566.3|568.99|566.19|569.1|566.3|568.78|565.98|0
1651124550000|2022-04-28 05:42:30|569.2|566.4|568.99|566.19|569.2|566.4|568.99|566.19|0
1651124560000|2022-04-28 05:42:40|569.1|566.3|569.2|566.4|569.2|566.4|568.99|566.19|0
1651124570000|2022-04-28 05:42:50|569.1|566.3|568.68|565.88|569.1|566.3|568.68|565.88|0
1651124580000|2022-04-28 05:43:00|568.78|565.98|568.78|565.98|568.78|565.98|568.68|565.88|0
1651124590000|2022-04-28 05:43:10|569.1|566.3|569.95|567.15|569.95|567.15|569.1|566.3|0
1651124600000|2022-04-28 05:43:20|570.05|567.25|569.84|567.04|570.05|567.25|569.84|567.04|0
1651124610000|2022-04-28 05:43:30|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1651124620000|2022-04-28 05:43:40|569.74|566.94|569.74|566.94|569.84|567.04|569.74|566.94|0
1651124630000|2022-04-28 05:43:50|569.63|566.83|569.84|567.04|569.84|567.04|569.63|566.83|0
1651124640000|2022-04-28 05:44:00|570.05|567.25|569.42|566.62|570.05|567.25|569.42|566.62|0
1651124650000|2022-04-28 05:44:10|569.63|566.83|569.63|566.83|569.63|566.83|569.63|566.83|0
1651124660000|2022-04-28 05:44:20|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1651124670000|2022-04-28 05:44:30|569.31|566.51|569.2|566.4|569.31|566.51|569.2|566.4|0
1651124680000|2022-04-28 05:44:40|569.31|566.51|569.42|566.62|569.42|566.62|569.31|566.51|0
1651124690000|2022-04-28 05:44:50|569.2|566.4|568.99|566.19|569.2|566.4|568.99|566.19|0
1651124700000|2022-04-28 05:45:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1651124710000|2022-04-28 05:45:10|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1651124720000|2022-04-28 05:45:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1651124730000|2022-04-28 05:45:30|569.1|566.3|569.2|566.4|569.2|566.4|569.1|566.3|0
1651124740000|2022-04-28 05:45:40|568.57|565.77|568.35|565.55|568.57|565.77|568.35|565.55|0
1651124750000|2022-04-28 05:45:50|568.14|565.34|567.72|564.92|568.14|565.34|567.72|564.92|0
1651124760000|2022-04-28 05:46:00|567.29|564.49|567.5|564.7|567.5|564.7|567.29|564.49|0
1651124770000|2022-04-28 05:46:10|567.29|564.49|567.4|564.6|567.5|564.7|567.29|564.49|0
1651124780000|2022-04-28 05:46:20|567.5|564.7|567.29|564.49|567.5|564.7|567.29|564.49|0
1651124790000|2022-04-28 05:46:30|567.5|564.7|567.5|564.7|567.72|564.92|567.5|564.7|0
1651124800000|2022-04-28 05:46:40|567.72|564.92|567.5|564.7|567.72|564.92|567.5|564.7|0
1651124810000|2022-04-28 05:46:50|567.4|564.6|567.29|564.49|567.5|564.7|567.29|564.49|0
1651124820000|2022-04-28 05:47:00|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1651124830000|2022-04-28 05:47:10|566.98|564.18|566.34|563.54|566.98|564.18|566.34|563.54|0
1651124840000|2022-04-28 05:47:20|565.8|563|565.7|562.9|566.02|563.22|565.7|562.9|0
1651124850000|2022-04-28 05:47:30|565.59|562.79|565.91|563.11|565.91|563.11|565.59|562.79|0
1651124860000|2022-04-28 05:47:40|566.13|563.33|566.13|563.33|566.13|563.33|566.02|563.22|0
1651124870000|2022-04-28 05:47:50|565.8|563|565.59|562.79|565.8|563|565.59|562.79|0
1651124880000|2022-04-28 05:48:00|565.38|562.58|565.17|562.37|565.38|562.58|565.17|562.37|0
1651124890000|2022-04-28 05:48:10|565.38|562.58|565.38|562.58|565.38|562.58|565.17|562.37|0
1651124900000|2022-04-28 05:48:20|564.96|562.16|565.28|562.48|565.28|562.48|564.96|562.16|0
1651124910000|2022-04-28 05:48:30|565.17|562.37|565.07|562.27|565.17|562.37|565.07|562.27|0
1651124920000|2022-04-28 05:48:40|565.17|562.37|564.96|562.16|565.17|562.37|564.96|562.16|0
1651124930000|2022-04-28 05:48:50|564.74|561.94|563.68|560.88|564.74|561.94|563.26|560.46|0
1651124940000|2022-04-28 05:49:00|563.47|560.67|563.68|560.88|563.68|560.88|563.47|560.67|0
1651124950000|2022-04-28 05:49:10|563.47|560.67|563.47|560.67|563.47|560.67|563.47|560.67|0
1651124960000|2022-04-28 05:49:20|563.68|560.88|564.32|561.52|564.32|561.52|563.68|560.88|0
1651124970000|2022-04-28 05:49:30|564.22|561.42|564.74|561.94|564.74|561.94|564.22|561.42|0
1651124980000|2022-04-28 05:49:40|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1651124990000|2022-04-28 05:49:50|564.32|561.52|563.26|560.46|564.32|561.52|563.26|560.46|0
1651125000000|2022-04-28 05:50:00|563.47|560.67|562.74|559.94|563.47|560.67|562.74|559.94|0
1651125010000|2022-04-28 05:50:10|562.63|559.83|562.63|559.83|562.74|559.94|562.63|559.83|0
1651125020000|2022-04-28 05:50:20|561.78|558.98|561.99|559.19|561.99|559.19|561.78|558.98|0
1651125030000|2022-04-28 05:50:30|562.2|559.4|561.78|558.98|562.2|559.4|561.78|558.98|0
1651125040000|2022-04-28 05:50:40|561.99|559.19|561.99|559.19|561.99|559.19|561.89|559.09|0
1651125050000|2022-04-28 05:50:50|562.2|559.4|562.41|559.61|562.41|559.61|561.99|559.19|0
1651125060000|2022-04-28 05:51:00|562.63|559.83|562.41|559.61|562.63|559.83|562.41|559.61|0
1651125070000|2022-04-28 05:51:10|562.52|559.72|562.41|559.61|562.52|559.72|562.41|559.61|0
1651125080000|2022-04-28 05:51:20|562.63|559.83|562.2|559.4|562.63|559.83|562.2|559.4|0
1651125090000|2022-04-28 05:51:30|562.31|559.51|562.52|559.72|562.63|559.83|562.31|559.51|0
1651125100000|2022-04-28 05:51:40|562.63|559.83|562.95|560.15|562.95|560.15|562.52|559.72|0
1651125110000|2022-04-28 05:51:50|563.26|560.46|563.9|561.1|563.9|561.1|563.26|560.46|0
1651125120000|2022-04-28 05:52:00|564.01|561.21|563.47|560.67|564.11|561.31|563.47|560.67|0
1651125130000|2022-04-28 05:52:10|563.26|560.46|563.16|560.36|563.26|560.46|563.16|560.36|0
1651125140000|2022-04-28 05:52:20|563.26|560.46|563.05|560.25|563.26|560.46|563.05|560.25|0
1651125150000|2022-04-28 05:52:30|563.47|560.67|563.68|560.88|563.68|560.88|563.47|560.67|0
1651125160000|2022-04-28 05:52:40|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1651125170000|2022-04-28 05:52:50|563.79|560.99|563.68|560.88|563.79|560.99|563.58|560.78|0
1651125180000|2022-04-28 05:53:00|563.9|561.1|563.68|560.88|563.9|561.1|563.47|560.67|0
1651125190000|2022-04-28 05:53:10|563.47|560.67|563.26|560.46|563.58|560.78|563.26|560.46|0
1651125200000|2022-04-28 05:53:20|563.16|560.36|563.68|560.88|563.68|560.88|563.16|560.36|0
1651125210000|2022-04-28 05:53:30|563.58|560.78|563.47|560.67|563.58|560.78|563.47|560.67|0
1651125220000|2022-04-28 05:53:40|563.68|560.88|563.47|560.67|563.68|560.88|563.47|560.67|0
1651125250000|2022-04-28 05:54:10|563.58|560.78|563.47|560.67|563.58|560.78|563.47|560.67|0
1651125260000|2022-04-28 05:54:20|563.26|560.46|563.05|560.25|563.26|560.46|563.05|560.25|0
1651125280000|2022-04-28 05:54:40|562.84|560.04|562.62|559.82|562.84|560.04|562.62|559.82|0
1651125290000|2022-04-28 05:54:50|562.52|559.72|562.41|559.61|562.52|559.72|562.41|559.61|0
1651125300000|2022-04-28 05:55:00|562.84|560.04|563.26|560.46|563.26|560.46|562.84|560.04|0
1651125310000|2022-04-28 05:55:10|563.47|560.67|563.05|560.25|563.47|560.67|563.05|560.25|0
1651125320000|2022-04-28 05:55:20|563.26|560.46|563.26|560.46|563.26|560.46|563.16|560.36|0
1651125350000|2022-04-28 05:55:50|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1651125360000|2022-04-28 05:56:00|562.95|560.15|562.62|559.82|562.95|560.15|562.62|559.82|0
1651125370000|2022-04-28 05:56:10|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1651125380000|2022-04-28 05:56:20|562.62|559.82|562.62|559.82|562.62|559.82|562.62|559.82|0
1651125390000|2022-04-28 05:56:30|562.73|559.93|563.05|560.25|563.05|560.25|562.73|559.93|0
1651125400000|2022-04-28 05:56:40|563.26|560.46|563.37|560.57|563.47|560.67|563.26|560.46|0
1651125410000|2022-04-28 05:56:50|563.26|560.46|563.26|560.46|563.26|560.46|563.26|560.46|0
1651125420000|2022-04-28 05:57:00|563.47|560.67|563.58|560.78|563.79|560.99|563.47|560.67|0
1651125430000|2022-04-28 05:57:10|563.68|560.88|563.68|560.88|563.68|560.88|563.68|560.88|0
1651125440000|2022-04-28 05:57:20|563.58|560.78|563.47|560.67|563.58|560.78|563.26|560.46|0
1651125450000|2022-04-28 05:57:30|564.11|561.31|564|561.2|564.11|561.31|564|561.2|0
1651125460000|2022-04-28 05:57:40|563.79|560.99|563.68|560.88|563.79|560.99|563.68|560.88|0
1651125470000|2022-04-28 05:57:50|563.89|561.09|563.26|560.46|563.89|561.09|563.26|560.46|0
1651125480000|2022-04-28 05:58:00|563.16|560.36|563.05|560.25|563.26|560.46|563.05|560.25|0
1651125500000|2022-04-28 05:58:20|563.26|560.46|563.26|560.46|563.26|560.46|563.26|560.46|0
1651125510000|2022-04-28 05:58:30|563.16|560.36|563.05|560.25|563.26|560.46|563.05|560.25|0
1651125520000|2022-04-28 05:58:40|563.26|560.46|563.26|560.46|563.26|560.46|563.26|560.46|0
1651125530000|2022-04-28 05:58:50|563.16|560.36|563.26|560.46|563.68|560.88|563.05|560.25|0
1651125540000|2022-04-28 05:59:00|563.47|560.67|564.11|561.31|564.11|561.31|563.26|560.46|0
1651125550000|2022-04-28 05:59:10|563.89|561.09|564.11|561.31|564.11|561.31|563.89|561.09|0
1651125560000|2022-04-28 05:59:20|564.22|561.42|564.11|561.31|564.32|561.52|564.11|561.31|0
1651125570000|2022-04-28 05:59:30|563.89|561.09|564.11|561.31|564.11|561.31|563.89|561.09|0
1651125580000|2022-04-28 05:59:40|564.32|561.52|564.32|561.52|564.32|561.52|564.32|561.52|0
1651125590000|2022-04-28 05:59:50|564.53|561.73|564.53|561.73|564.53|561.73|564.32|561.52|0
1651125600000|2022-04-28 06:00:00|564.43|561.63|564.95|562.15|564.95|562.15|564.43|561.63|0
1651125610000|2022-04-28 06:00:10|565.28|562.48|565.59|562.79|565.59|562.79|565.28|562.48|0
1651125620000|2022-04-28 06:00:20|565.38|562.58|565.17|562.37|565.38|562.58|564.95|562.15|0
1651125630000|2022-04-28 06:00:30|564.74|561.94|565.59|562.79|565.59|562.79|564.74|561.94|0
1651125640000|2022-04-28 06:00:40|565.8|563|565.59|562.79|565.8|563|565.59|562.79|0
1651125650000|2022-04-28 06:00:50|565.8|563|565.8|563|565.8|563|565.8|563|0
1651125660000|2022-04-28 06:01:00|565.59|562.79|565.7|562.9|565.7|562.9|565.59|562.79|0
1651125670000|2022-04-28 06:01:10|565.8|563|566.01|563.21|566.01|563.21|565.8|563|0
1651125680000|2022-04-28 06:01:20|565.8|563|565.16|562.36|565.8|563|565.16|562.36|0
1651125690000|2022-04-28 06:01:30|564.95|562.15|564.95|562.15|564.95|562.15|564.85|562.05|0
1651125700000|2022-04-28 06:01:40|564.32|561.52|564.22|561.42|564.32|561.52|564.22|561.42|0
1651125710000|2022-04-28 06:01:50|564.11|561.31|563.68|560.88|564.11|561.31|563.68|560.88|0
1651125720000|2022-04-28 06:02:00|563.58|560.78|563.37|560.57|563.58|560.78|563.26|560.46|0
1651125730000|2022-04-28 06:02:10|563.47|560.67|563.79|560.99|563.79|560.99|563.47|560.67|0
1651125740000|2022-04-28 06:02:20|563.68|560.88|563.89|561.09|563.89|561.09|563.68|560.88|0
1651125750000|2022-04-28 06:02:30|564|561.2|563.89|561.09|564.1|561.3|563.89|561.09|0
1651125760000|2022-04-28 06:02:40|563.68|560.88|562.83|560.03|563.68|560.88|562.83|560.03|0
1651125770000|2022-04-28 06:02:50|562.41|559.61|561.99|559.19|562.41|559.61|561.99|559.19|0
1651125780000|2022-04-28 06:03:00|561.78|558.98|561.67|558.87|561.89|559.09|561.56|558.76|0
1651125790000|2022-04-28 06:03:10|561.78|558.98|561.78|558.98|561.78|558.98|561.78|558.98|0
1651125800000|2022-04-28 06:03:20|561.99|559.19|562.2|559.4|562.2|559.4|561.99|559.19|0
1651125810000|2022-04-28 06:03:30|562.62|559.82|562.62|559.82|562.83|560.03|562.62|559.82|0
1651125820000|2022-04-28 06:03:40|562.41|559.61|562.52|559.72|562.52|559.72|562.41|559.61|0
1651125830000|2022-04-28 06:03:50|562.2|559.4|561.89|559.09|562.2|559.4|561.89|559.09|0
1651125840000|2022-04-28 06:04:00|561.99|559.19|561.78|558.98|561.99|559.19|561.78|558.98|0
1651125850000|2022-04-28 06:04:10|561.89|559.09|561.67|558.87|561.89|559.09|561.67|558.87|0
1651125860000|2022-04-28 06:04:20|561.35|558.55|561.56|558.76|561.67|558.87|561.35|558.55|0
1651125870000|2022-04-28 06:04:30|561.67|558.87|561.78|558.98|561.78|558.98|561.67|558.87|0
1651125880000|2022-04-28 06:04:40|561.89|559.09|562.1|559.3|562.2|559.4|561.89|559.09|0
1651125890000|2022-04-28 06:04:50|562.2|559.4|561.99|559.19|562.2|559.4|561.99|559.19|0
1651125900000|2022-04-28 06:05:00|562.2|559.4|562.41|559.61|562.41|559.61|562.2|559.4|0
1651125910000|2022-04-28 06:05:10|562.62|559.82|562.62|559.82|562.62|559.82|562.62|559.82|0
1651125920000|2022-04-28 06:05:20|562.73|559.93|562.41|559.61|562.73|559.93|562.41|559.61|0
1651125930000|2022-04-28 06:05:30|562.2|559.4|561.89|559.09|562.2|559.4|561.89|559.09|0
1651125940000|2022-04-28 06:05:40|562.2|559.4|562.83|560.03|562.83|560.03|562.2|559.4|0
1651125950000|2022-04-28 06:05:50|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1651125960000|2022-04-28 06:06:00|563.26|560.46|563.68|560.88|563.68|560.88|563.26|560.46|0
1651125970000|2022-04-28 06:06:10|563.89|561.09|564.1|561.3|564.1|561.3|563.89|561.09|0
1651125980000|2022-04-28 06:06:20|563.89|561.09|563.58|560.78|563.89|561.09|563.58|560.78|0
1651125990000|2022-04-28 06:06:30|563.47|560.67|563.47|560.67|563.47|560.67|563.26|560.46|0
1651126000000|2022-04-28 06:06:40|563.26|560.46|563.26|560.46|563.37|560.57|563.26|560.46|0
1651126010000|2022-04-28 06:06:50|563.37|560.57|563.68|560.88|563.68|560.88|563.37|560.57|0
1651126020000|2022-04-28 06:07:00|563.89|561.09|564.64|561.84|564.64|561.84|563.89|561.09|0
1651126030000|2022-04-28 06:07:10|564.74|561.94|564.74|561.94|564.74|561.94|564.74|561.94|0
1651126040000|2022-04-28 06:07:20|564.64|561.84|564.53|561.73|564.64|561.84|564.43|561.63|0
1651126050000|2022-04-28 06:07:30|564.32|561.52|563.89|561.09|564.32|561.52|563.89|561.09|0
1651126060000|2022-04-28 06:07:40|563.68|560.88|562.94|560.14|563.68|560.88|562.94|560.14|0
1651126070000|2022-04-28 06:07:50|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651126080000|2022-04-28 06:08:00|562.94|560.14|563.15|560.35|563.15|560.35|562.94|560.14|0
1651126090000|2022-04-28 06:08:10|563.04|560.24|562.62|559.82|563.04|560.24|562.62|559.82|0
1651126100000|2022-04-28 06:08:20|562.73|559.93|562.41|559.61|562.73|559.93|562.41|559.61|0
1651126110000|2022-04-28 06:08:30|562.1|559.3|561.56|558.76|562.1|559.3|561.56|558.76|0
1651126120000|2022-04-28 06:08:40|561.77|558.97|561.77|558.97|561.99|559.19|561.77|558.97|0
1651126130000|2022-04-28 06:08:50|561.88|559.08|561.77|558.97|561.88|559.08|561.77|558.97|0
1651126140000|2022-04-28 06:09:00|561.99|559.19|561.77|558.97|561.99|559.19|561.77|558.97|0
1651126150000|2022-04-28 06:09:10|561.67|558.87|561.56|558.76|561.67|558.87|561.35|558.55|0
1651126160000|2022-04-28 06:09:20|561.77|558.97|561.88|559.08|561.99|559.19|561.77|558.97|0
1651126170000|2022-04-28 06:09:30|561.99|559.19|561.77|558.97|561.99|559.19|561.77|558.97|0
1651126180000|2022-04-28 06:09:40|561.99|559.19|562.41|559.61|562.41|559.61|561.99|559.19|0
1651126190000|2022-04-28 06:09:50|562.83|560.03|563.04|560.24|563.04|560.24|562.83|560.03|0
1651126200000|2022-04-28 06:10:00|562.83|560.03|563.04|560.24|563.04|560.24|562.83|560.03|0
1651126210000|2022-04-28 06:10:10|563.26|560.46|564.1|561.3|564.1|561.3|563.26|560.46|0
1651126220000|2022-04-28 06:10:20|564.42|561.62|564.53|561.73|564.64|561.84|564.42|561.62|0
1651126230000|2022-04-28 06:10:30|564.31|561.51|564.42|561.62|564.42|561.62|564.21|561.41|0
1651126240000|2022-04-28 06:10:40|564.31|561.51|564.21|561.41|564.31|561.51|564.21|561.41|0
1651126250000|2022-04-28 06:10:50|564.1|561.3|563.79|560.99|564.1|561.3|563.79|560.99|0
1651126260000|2022-04-28 06:11:00|563.68|560.88|563.58|560.78|563.68|560.88|563.58|560.78|0
1651126270000|2022-04-28 06:11:10|563.47|560.67|563.47|560.67|563.47|560.67|563.37|560.57|0
1651126280000|2022-04-28 06:11:20|563.37|560.57|562.83|560.03|563.37|560.57|562.83|560.03|0
1651126290000|2022-04-28 06:11:30|562.41|559.61|562.41|559.61|562.41|559.61|562.2|559.4|0
1651126310000|2022-04-28 06:11:50|562.52|559.72|563.04|560.24|563.04|560.24|562.52|559.72|0
1651126320000|2022-04-28 06:12:00|562.62|559.82|562.41|559.61|562.62|559.82|562.41|559.61|0
1651126330000|2022-04-28 06:12:10|562.2|559.4|562.2|559.4|562.2|559.4|562.2|559.4|0
1651126340000|2022-04-28 06:12:20|561.99|559.19|561.99|559.19|561.99|559.19|561.99|559.19|0
1651126350000|2022-04-28 06:12:30|562.1|559.3|561.77|558.97|562.1|559.3|561.77|558.97|0
1651126360000|2022-04-28 06:12:40|561.99|559.19|561.99|559.19|561.99|559.19|561.99|559.19|0
1651126370000|2022-04-28 06:12:50|562.2|559.4|562.2|559.4|562.2|559.4|562.2|559.4|0
1651126380000|2022-04-28 06:13:00|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1651126390000|2022-04-28 06:13:10|562.62|559.82|562.83|560.03|562.83|560.03|562.62|559.82|0
1651126400000|2022-04-28 06:13:20|562.73|559.93|562.62|559.82|562.73|559.93|562.62|559.82|0
1651126410000|2022-04-28 06:13:30|562.73|559.93|562.83|560.03|562.83|560.03|562.73|559.93|0
1651126420000|2022-04-28 06:13:40|563.04|560.24|562.31|559.51|563.04|560.24|562.31|559.51|0
1651126430000|2022-04-28 06:13:50|562.2|559.4|562.2|559.4|562.2|559.4|562.09|559.29|0
1651126440000|2022-04-28 06:14:00|562.31|559.51|561.98|559.18|562.31|559.51|561.98|559.18|0
1651126450000|2022-04-28 06:14:10|562.09|559.29|560.93|558.13|562.09|559.29|560.93|558.13|0
1651126460000|2022-04-28 06:14:20|560.72|557.92|561.14|558.34|561.14|558.34|560.72|557.92|0
1651126470000|2022-04-28 06:14:30|561.46|558.66|561.46|558.66|561.56|558.76|561.46|558.66|0
1651126480000|2022-04-28 06:14:40|561.35|558.55|561.35|558.55|561.46|558.66|561.35|558.55|0
1651126490000|2022-04-28 06:14:50|561.14|558.34|561.35|558.55|561.35|558.55|561.14|558.34|0
1651126500000|2022-04-28 06:15:00|561.14|558.34|560.93|558.13|561.14|558.34|560.93|558.13|0
1651126510000|2022-04-28 06:15:10|560.72|557.92|560.72|557.92|560.72|557.92|560.72|557.92|0
1651126520000|2022-04-28 06:15:20|561.14|558.34|560.83|558.03|561.14|558.34|560.72|557.92|0
1651126530000|2022-04-28 06:15:30|560.93|558.13|560.29|557.49|560.93|558.13|560.29|557.49|0
1651126540000|2022-04-28 06:15:40|560.72|557.92|560.83|558.03|560.83|558.03|560.5|557.7|0
1651126550000|2022-04-28 06:15:50|560.72|557.92|560.61|557.81|560.72|557.92|560.61|557.81|0
1651126560000|2022-04-28 06:16:00|560.29|557.49|560.29|557.49|560.29|557.49|560.08|557.28|0
1651126570000|2022-04-28 06:16:10|560.5|557.7|560.5|557.7|560.5|557.7|560.5|557.7|0
1651126580000|2022-04-28 06:16:20|560.72|557.92|560.72|557.92|560.72|557.92|560.72|557.92|0
1651126590000|2022-04-28 06:16:30|560.93|558.13|561.35|558.55|561.35|558.55|560.93|558.13|0
1651126600000|2022-04-28 06:16:40|561.56|558.76|561.14|558.34|561.56|558.76|561.14|558.34|0
1651126610000|2022-04-28 06:16:50|561.35|558.55|561.35|558.55|561.35|558.55|561.35|558.55|0
1651126620000|2022-04-28 06:17:00|561.14|558.34|560.72|557.92|561.14|558.34|560.72|557.92|0
1651126630000|2022-04-28 06:17:10|560.5|557.7|560.72|557.92|560.72|557.92|560.5|557.7|0
1651126640000|2022-04-28 06:17:20|560.93|558.13|561.14|558.34|561.14|558.34|560.93|558.13|0
1651126650000|2022-04-28 06:17:30|561.25|558.45|561.14|558.34|561.25|558.45|561.14|558.34|0
1651126660000|2022-04-28 06:17:40|561.46|558.66|561.56|558.76|561.56|558.76|561.46|558.66|0
1651126670000|2022-04-28 06:17:50|561.46|558.66|561.35|558.55|561.56|558.76|561.35|558.55|0
1651126680000|2022-04-28 06:18:00|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1651126690000|2022-04-28 06:18:10|560.93|558.13|560.29|557.49|560.93|558.13|560.08|557.28|0
1651126700000|2022-04-28 06:18:20|560.5|557.7|560.61|557.81|560.72|557.92|560.5|557.7|0
1651126710000|2022-04-28 06:18:30|560.5|557.7|560.08|557.28|560.71|557.91|560.08|557.28|0
1651126720000|2022-04-28 06:18:40|559.03|556.23|559.45|556.65|559.45|556.65|559.03|556.23|0
1651126730000|2022-04-28 06:18:50|559.35|556.55|559.24|556.44|559.35|556.55|559.24|556.44|0
1651126740000|2022-04-28 06:19:00|559.03|556.23|559.24|556.44|559.24|556.44|559.03|556.23|0
1651126750000|2022-04-28 06:19:10|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1651126760000|2022-04-28 06:19:20|559.24|556.44|559.24|556.44|559.45|556.65|559.24|556.44|0
1651126770000|2022-04-28 06:19:30|559.45|556.65|559.35|556.55|559.45|556.65|559.24|556.44|0
1651126780000|2022-04-28 06:19:40|559.45|556.65|559.56|556.76|559.56|556.76|559.45|556.65|0
1651126790000|2022-04-28 06:19:50|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1651126800000|2022-04-28 06:20:00|559.45|556.65|558.81|556.01|559.45|556.65|558.81|556.01|0
1651126810000|2022-04-28 06:20:10|558.71|555.91|558.6|555.8|558.71|555.91|558.6|555.8|0
1651126820000|2022-04-28 06:20:20|558.81|556.01|559.45|556.65|559.45|556.65|558.81|556.01|0
1651126830000|2022-04-28 06:20:30|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1651126840000|2022-04-28 06:20:40|559.77|556.97|559.87|557.07|559.98|557.18|559.77|556.97|0
1651126850000|2022-04-28 06:20:50|560.08|557.28|559.87|557.07|560.08|557.28|559.87|557.07|0
1651126860000|2022-04-28 06:21:00|559.98|557.18|559.13|556.33|559.98|557.18|559.13|556.33|0
1651126870000|2022-04-28 06:21:10|559.02|556.22|558.18|555.38|559.02|556.22|558.18|555.38|0
1651126880000|2022-04-28 06:21:20|558.39|555.59|558.39|555.59|558.71|555.91|558.29|555.49|0
1651126890000|2022-04-28 06:21:30|558.08|555.28|558.81|556.01|558.81|556.01|558.08|555.28|0
1651126900000|2022-04-28 06:21:40|558.39|555.59|558.6|555.8|558.6|555.8|558.39|555.59|0
1651126910000|2022-04-28 06:21:50|559.02|556.22|558.71|555.91|559.02|556.22|558.71|555.91|0
1651126920000|2022-04-28 06:22:00|558.81|556.01|558.39|555.59|558.81|556.01|558.39|555.59|0
1651126930000|2022-04-28 06:22:10|557.97|555.17|557.76|554.96|557.97|555.17|557.76|554.96|0
1651126940000|2022-04-28 06:22:20|557.55|554.75|557.55|554.75|557.55|554.75|557.55|554.75|0
1651126950000|2022-04-28 06:22:30|557.87|555.07|558.39|555.59|558.39|555.59|557.87|555.07|0
1651126960000|2022-04-28 06:22:40|558.18|555.38|557.97|555.17|558.18|555.38|557.97|555.17|0
1651126970000|2022-04-28 06:22:50|557.76|554.96|557.66|554.86|557.76|554.96|557.55|554.75|0
1651126980000|2022-04-28 06:23:00|557.55|554.75|557.34|554.54|557.55|554.75|557.34|554.54|0
1651126990000|2022-04-28 06:23:10|557.55|554.75|557.55|554.75|557.55|554.75|557.55|554.75|0
1651127000000|2022-04-28 06:23:20|557.34|554.54|557.55|554.75|557.66|554.86|557.34|554.54|0
1651127020000|2022-04-28 06:23:40|557.34|554.54|557.76|554.96|557.76|554.96|557.34|554.54|0
1651127030000|2022-04-28 06:23:50|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1651127040000|2022-04-28 06:24:00|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1651127050000|2022-04-28 06:24:10|558.18|555.38|558.18|555.38|558.18|555.38|557.97|555.17|0
1651127060000|2022-04-28 06:24:20|558.39|555.59|558.29|555.49|558.39|555.59|558.29|555.49|0
1651127070000|2022-04-28 06:24:30|558.39|555.59|558.81|556.01|558.81|556.01|558.39|555.59|0
1651127080000|2022-04-28 06:24:40|559.02|556.22|558.71|555.91|559.02|556.22|558.71|555.91|0
1651127090000|2022-04-28 06:24:50|558.6|555.8|558.39|555.59|558.6|555.8|558.39|555.59|0
1651127100000|2022-04-28 06:25:00|558.18|555.38|557.76|554.96|558.18|555.38|557.76|554.96|0
1651127110000|2022-04-28 06:25:10|558.08|555.28|557.34|554.54|558.08|555.28|557.34|554.54|0
1651127120000|2022-04-28 06:25:20|557.12|554.32|557.12|554.32|557.12|554.32|556.91|554.11|0
1651127130000|2022-04-28 06:25:30|557.02|554.22|557.12|554.32|557.12|554.32|557.02|554.22|0
1651127140000|2022-04-28 06:25:40|557.23|554.43|557.34|554.54|557.34|554.54|557.23|554.43|0
1651127150000|2022-04-28 06:25:50|557.12|554.32|557.34|554.54|557.66|554.86|556.91|554.11|0
1651127160000|2022-04-28 06:26:00|557.23|554.43|557.34|554.54|557.34|554.54|557.02|554.22|0
1651127170000|2022-04-28 06:26:10|557.55|554.75|557.76|554.96|557.76|554.96|557.55|554.75|0
1651127180000|2022-04-28 06:26:20|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1651127190000|2022-04-28 06:26:30|557.76|554.96|557.34|554.54|557.76|554.96|557.34|554.54|0
1651127200000|2022-04-28 06:26:40|557.55|554.75|557.34|554.54|557.55|554.75|557.34|554.54|0
1651127210000|2022-04-28 06:26:50|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1651127220000|2022-04-28 06:27:00|557.12|554.32|557.02|554.22|557.12|554.32|557.02|554.22|0
1651127230000|2022-04-28 06:27:10|556.7|553.9|557.12|554.32|557.12|554.32|556.7|553.9|0
1651127240000|2022-04-28 06:27:20|557.34|554.54|556.7|553.9|557.34|554.54|556.7|553.9|0
1651127250000|2022-04-28 06:27:30|556.49|553.69|556.6|553.8|556.91|554.11|556.49|553.69|0
1651127260000|2022-04-28 06:27:40|556.7|553.9|556.7|553.9|556.91|554.11|556.7|553.9|0
1651127270000|2022-04-28 06:27:50|556.6|553.8|556.7|553.9|556.7|553.9|556.6|553.8|0
1651127280000|2022-04-28 06:28:00|556.49|553.69|556.28|553.48|556.49|553.69|556.28|553.48|0
1651127290000|2022-04-28 06:28:10|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1651127300000|2022-04-28 06:28:20|556.07|553.27|555.86|553.06|556.07|553.27|555.86|553.06|0
1651127310000|2022-04-28 06:28:30|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1651127320000|2022-04-28 06:28:40|555.86|553.06|556.28|553.48|556.49|553.69|555.86|553.06|0
1651127330000|2022-04-28 06:28:50|556.7|553.9|556.6|553.8|556.7|553.9|556.6|553.8|0
1651127340000|2022-04-28 06:29:00|556.7|553.9|556.6|553.8|556.7|553.9|556.6|553.8|0
1651127350000|2022-04-28 06:29:10|556.81|554.01|556.91|554.11|557.02|554.22|556.81|554.01|0
1651127360000|2022-04-28 06:29:20|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1651127370000|2022-04-28 06:29:30|557.02|554.22|557.23|554.43|557.23|554.43|557.02|554.22|0
1651127380000|2022-04-28 06:29:40|557.33|554.53|557.55|554.75|557.76|554.96|557.33|554.53|0
1651127390000|2022-04-28 06:29:50|557.66|554.86|557.55|554.75|557.76|554.96|557.55|554.75|0
1651127400000|2022-04-28 06:30:00|557.76|554.96|557.55|554.75|557.76|554.96|557.55|554.75|0
1651127410000|2022-04-28 06:30:10|557.76|554.96|557.55|554.75|557.76|554.96|557.44|554.64|0
1651127430000|2022-04-28 06:30:30|557.76|554.96|557.65|554.85|557.76|554.96|557.65|554.85|0
1651127440000|2022-04-28 06:30:40|557.55|554.75|557.76|554.96|557.76|554.96|557.55|554.75|0
1651127450000|2022-04-28 06:30:50|557.55|554.75|557.33|554.53|557.55|554.75|557.33|554.53|0
1651127460000|2022-04-28 06:31:00|557.12|554.32|556.91|554.11|557.12|554.32|556.91|554.11|0
1651127480000|2022-04-28 06:31:20|556.7|553.9|556.49|553.69|556.7|553.9|556.49|553.69|0
1651127490000|2022-04-28 06:31:30|556.39|553.59|556.49|553.69|556.49|553.69|556.07|553.27|0
1651127500000|2022-04-28 06:31:40|556.6|553.8|556.91|554.11|556.91|554.11|556.6|553.8|0
1651127510000|2022-04-28 06:31:50|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1651127520000|2022-04-28 06:32:00|557.23|554.43|557.33|554.53|557.33|554.53|557.12|554.32|0
1651127530000|2022-04-28 06:32:10|557.12|554.32|557.54|554.74|557.54|554.74|557.12|554.32|0
1651127540000|2022-04-28 06:32:20|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1651127550000|2022-04-28 06:32:30|557.44|554.64|557.44|554.64|557.44|554.64|557.33|554.53|0
1651127560000|2022-04-28 06:32:40|557.54|554.74|557.76|554.96|557.76|554.96|557.54|554.74|0
1651127570000|2022-04-28 06:32:50|557.54|554.74|557.33|554.53|557.54|554.74|557.33|554.53|0
1651127580000|2022-04-28 06:33:00|557.02|554.22|556.91|554.11|557.02|554.22|556.91|554.11|0
1651127610000|2022-04-28 06:33:30|557.12|554.32|557.54|554.74|557.54|554.74|557.12|554.32|0
1651127620000|2022-04-28 06:33:40|557.65|554.85|557.65|554.85|557.65|554.85|557.65|554.85|0
1651127630000|2022-04-28 06:33:50|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1651127640000|2022-04-28 06:34:00|557.65|554.85|557.97|555.17|557.97|555.17|557.65|554.85|0
1651127650000|2022-04-28 06:34:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1651127660000|2022-04-28 06:34:20|557.54|554.74|557.54|554.74|557.65|554.85|557.54|554.74|0
1651127670000|2022-04-28 06:34:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1651127680000|2022-04-28 06:34:40|557.97|555.17|557.75|554.95|557.97|555.17|557.75|554.95|0
1651127690000|2022-04-28 06:34:50|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1651127700000|2022-04-28 06:35:00|557.75|554.95|557.54|554.74|557.75|554.95|557.54|554.74|0
1651127720000|2022-04-28 06:35:20|557.33|554.53|557.54|554.74|557.54|554.74|557.33|554.53|0
1651127730000|2022-04-28 06:35:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1651127740000|2022-04-28 06:35:40|557.33|554.53|557.33|554.53|557.44|554.64|557.33|554.53|0
1651127750000|2022-04-28 06:35:50|557.44|554.64|557.54|554.74|557.54|554.74|557.33|554.53|0
1651127760000|2022-04-28 06:36:00|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1651127780000|2022-04-28 06:36:20|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1651127810000|2022-04-28 06:36:50|557.33|554.53|557.75|554.95|557.75|554.95|557.33|554.53|0
1651127820000|2022-04-28 06:37:00|557.65|554.85|557.54|554.74|557.65|554.85|557.54|554.74|0
1651127830000|2022-04-28 06:37:10|557.75|554.95|557.97|555.17|557.97|555.17|557.54|554.74|0
1651127840000|2022-04-28 06:37:20|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1651127850000|2022-04-28 06:37:30|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1651127870000|2022-04-28 06:37:50|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1651127880000|2022-04-28 06:38:00|558.71|555.91|558.6|555.8|558.71|555.91|558.5|555.7|0
1651127890000|2022-04-28 06:38:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1651127900000|2022-04-28 06:38:20|557.86|555.06|557.75|554.95|557.86|555.06|557.75|554.95|0
1651127910000|2022-04-28 06:38:30|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1651127920000|2022-04-28 06:38:40|557.54|554.74|557.33|554.53|557.54|554.74|557.33|554.53|0
1651127940000|2022-04-28 06:39:00|557.44|554.64|557.33|554.53|557.44|554.64|557.33|554.53|0
1651127950000|2022-04-28 06:39:10|557.23|554.43|557.33|554.53|557.33|554.53|557.23|554.43|0
1651127970000|2022-04-28 06:39:30|557.44|554.64|557.54|554.74|557.54|554.74|557.44|554.64|0
1651127980000|2022-04-28 06:39:40|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1651127990000|2022-04-28 06:39:50|557.54|554.74|557.54|554.74|557.65|554.85|557.54|554.74|0
1651128000000|2022-04-28 06:40:00|557.33|554.53|557.54|554.74|557.54|554.74|557.33|554.53|0
1651128010000|2022-04-28 06:40:10|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1651128020000|2022-04-28 06:40:20|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1651128030000|2022-04-28 06:40:30|557.54|554.74|557.54|554.74|557.54|554.74|557.33|554.53|0
1651128040000|2022-04-28 06:40:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1651128050000|2022-04-28 06:40:50|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1651128070000|2022-04-28 06:41:10|557.33|554.53|557.54|554.74|557.54|554.74|557.33|554.53|0
1651128100000|2022-04-28 06:41:40|557.75|554.95|557.54|554.74|557.75|554.95|557.54|554.74|0
1651128110000|2022-04-28 06:41:50|557.75|554.95|557.75|554.95|557.75|554.95|557.54|554.74|0
1651128120000|2022-04-28 06:42:00|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1651128130000|2022-04-28 06:42:10|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1651128150000|2022-04-28 06:42:30|557.65|554.85|557.75|554.95|557.75|554.95|557.65|554.85|0
1651128160000|2022-04-28 06:42:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1651128170000|2022-04-28 06:42:50|557.75|554.95|557.54|554.74|557.75|554.95|557.54|554.74|0
1651128180000|2022-04-28 06:43:00|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1651128190000|2022-04-28 06:43:10|557.12|554.32|557.02|554.22|557.12|554.32|557.02|554.22|0
1651128200000|2022-04-28 06:43:20|556.28|553.48|556.49|553.69|556.49|553.69|556.07|553.27|0
1651128210000|2022-04-28 06:43:30|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1651128220000|2022-04-28 06:43:40|556.49|553.69|556.49|553.69|556.49|553.69|556.39|553.59|0
1651128230000|2022-04-28 06:43:50|556.28|553.48|556.49|553.69|556.49|553.69|556.28|553.48|0
1651128240000|2022-04-28 06:44:00|556.39|553.59|556.6|553.8|556.6|553.8|556.39|553.59|0
1651128250000|2022-04-28 06:44:10|556.49|553.69|556.28|553.48|556.49|553.69|556.28|553.48|0
1651128260000|2022-04-28 06:44:20|556.39|553.59|556.07|553.27|556.39|553.59|556.07|553.27|0
1651128270000|2022-04-28 06:44:30|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1651128280000|2022-04-28 06:44:40|555.75|552.95|555.43|552.63|555.75|552.95|555.43|552.63|0
1651128290000|2022-04-28 06:44:50|555.64|552.84|555.64|552.84|555.86|553.06|555.64|552.84|0
1651128300000|2022-04-28 06:45:00|555.75|552.95|555.22|552.42|555.86|553.06|555.22|552.42|0
1651128320000|2022-04-28 06:45:20|554.8|552|554.17|551.37|555.01|552.21|554.17|551.37|0
1651128330000|2022-04-28 06:45:30|554.38|551.58|554.91|552.11|554.91|552.11|554.38|551.58|0
1651128340000|2022-04-28 06:45:40|555.01|552.21|554.8|552|555.01|552.21|554.8|552|0
1651128350000|2022-04-28 06:45:50|555.01|552.21|554.8|552|555.01|552.21|554.8|552|0
1651128360000|2022-04-28 06:46:00|555.01|552.21|555.22|552.42|555.22|552.42|554.91|552.11|0
1651128370000|2022-04-28 06:46:10|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1651128380000|2022-04-28 06:46:20|555.33|552.53|555.22|552.42|555.33|552.53|555.22|552.42|0
1651128390000|2022-04-28 06:46:30|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1651128400000|2022-04-28 06:46:40|555.22|552.42|555.01|552.21|555.33|552.53|555.01|552.21|0
1651128410000|2022-04-28 06:46:50|554.8|552|555.22|552.42|555.22|552.42|554.8|552|0
1651128420000|2022-04-28 06:47:00|555.01|552.21|554.8|552|555.01|552.21|554.8|552|0
1651128430000|2022-04-28 06:47:10|554.91|552.11|555.01|552.21|555.01|552.21|554.91|552.11|0
1651128440000|2022-04-28 06:47:20|555.22|552.42|555.43|552.63|555.43|552.63|555.22|552.42|0
1651128450000|2022-04-28 06:47:30|555.33|552.53|555.43|552.63|555.43|552.63|555.12|552.32|0
1651128460000|2022-04-28 06:47:40|555.33|552.53|555.22|552.42|555.33|552.53|555.22|552.42|0
1651128470000|2022-04-28 06:47:50|555.12|552.32|555.01|552.21|555.22|552.42|555.01|552.21|0
1651128480000|2022-04-28 06:48:00|555.33|552.53|555.01|552.21|555.33|552.53|555.01|552.21|0
1651128500000|2022-04-28 06:48:20|555.22|552.42|555.33|552.53|555.33|552.53|555.22|552.42|0
1651128510000|2022-04-28 06:48:30|555.43|552.63|556.07|553.27|556.07|553.27|555.43|552.63|0
1651128520000|2022-04-28 06:48:40|555.85|553.05|555.64|552.84|555.85|553.05|555.64|552.84|0
1651128530000|2022-04-28 06:48:50|555.85|553.05|555.43|552.63|555.85|553.05|555.43|552.63|0
1651128540000|2022-04-28 06:49:00|555.64|552.84|555.64|552.84|555.64|552.84|555.64|552.84|0
1651128560000|2022-04-28 06:49:20|555.75|552.95|555.85|553.05|556.06|553.26|555.75|552.95|0
1651128570000|2022-04-28 06:49:30|558.61|555.81|556.04|553.24|558.61|555.81|556.04|553.24|0
1651128580000|2022-04-28 06:49:40|555.83|553.03|555.83|553.03|555.83|553.03|555.83|553.03|0
1651128590000|2022-04-28 06:49:50|555.73|552.93|555.62|552.82|555.73|552.93|555.62|552.82|0
1651128600000|2022-04-28 06:50:00|555.52|552.72|555.41|552.61|555.52|552.72|555.41|552.61|0
1651128610000|2022-04-28 06:50:10|555.62|552.82|555.2|552.4|555.62|552.82|555.2|552.4|0
1651128620000|2022-04-28 06:50:20|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1651128630000|2022-04-28 06:50:30|554.78|551.98|554.46|551.66|554.78|551.98|554.46|551.66|0
1651128640000|2022-04-28 06:50:40|554.25|551.45|554.04|551.24|554.25|551.45|554.04|551.24|0
1651128650000|2022-04-28 06:50:50|554.25|551.45|554.25|551.45|554.46|551.66|554.25|551.45|0
1651128660000|2022-04-28 06:51:00|554.04|551.24|554.67|551.87|554.67|551.87|554.04|551.24|0
1651128670000|2022-04-28 06:51:10|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1651128680000|2022-04-28 06:51:20|554.67|551.87|554.67|551.87|554.67|551.87|554.67|551.87|0
1651128690000|2022-04-28 06:51:30|554.88|552.08|555.3|552.5|555.3|552.5|554.88|552.08|0
1651128700000|2022-04-28 06:51:40|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1651128710000|2022-04-28 06:51:50|555.3|552.5|555.41|552.61|555.41|552.61|555.3|552.5|0
1651128720000|2022-04-28 06:52:00|555.3|552.5|554.88|552.08|555.3|552.5|554.88|552.08|0
1651128730000|2022-04-28 06:52:10|555.09|552.29|555.3|552.5|555.3|552.5|555.09|552.29|0
1651128740000|2022-04-28 06:52:20|555.09|552.29|554.88|552.08|555.09|552.29|554.88|552.08|0
1651128750000|2022-04-28 06:52:30|555.09|552.29|554.88|552.08|555.09|552.29|554.88|552.08|0
1651128760000|2022-04-28 06:52:40|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1651128780000|2022-04-28 06:53:00|555.2|552.4|555.09|552.29|555.2|552.4|555.09|552.29|0
1651128790000|2022-04-28 06:53:10|554.99|552.19|555.09|552.29|555.09|552.29|554.99|552.19|0
1651128800000|2022-04-28 06:53:20|554.88|552.08|554.88|552.08|554.88|552.08|554.88|552.08|0
1651128810000|2022-04-28 06:53:30|554.67|551.87|554.36|551.56|554.67|551.87|554.36|551.56|0
1651128820000|2022-04-28 06:53:40|554.25|551.45|554.14|551.34|554.25|551.45|554.14|551.34|0
1651128830000|2022-04-28 06:53:50|554.04|551.24|554.67|551.87|554.67|551.87|554.04|551.24|0
1651128840000|2022-04-28 06:54:00|554.57|551.77|554.57|551.77|554.67|551.87|554.57|551.77|0
1651128850000|2022-04-28 06:54:10|554.67|551.87|554.99|552.19|554.99|552.19|554.67|551.87|0
1651128860000|2022-04-28 06:54:20|555.09|552.29|555.09|552.29|555.09|552.29|554.88|552.08|0
1651128880000|2022-04-28 06:54:40|554.99|552.19|554.88|552.08|554.99|552.19|554.88|552.08|0
1651128890000|2022-04-28 06:54:50|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1651128900000|2022-04-28 06:55:00|554.78|551.98|554.57|551.77|554.78|551.98|554.57|551.77|0
1651128910000|2022-04-28 06:55:10|554.67|551.87|555.09|552.29|555.09|552.29|554.67|551.87|0
1651128920000|2022-04-28 06:55:20|554.88|552.08|554.67|551.87|554.88|552.08|554.67|551.87|0
1651128930000|2022-04-28 06:55:30|554.78|551.98|554.88|552.08|554.99|552.19|554.78|551.98|0
1651128940000|2022-04-28 06:55:40|554.78|551.98|554.88|552.08|554.88|552.08|554.78|551.98|0
1651128950000|2022-04-28 06:55:50|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1651128960000|2022-04-28 06:56:00|555.3|552.5|555.09|552.29|555.3|552.5|555.09|552.29|0
1651128970000|2022-04-28 06:56:10|555.2|552.4|555.3|552.5|555.3|552.5|555.2|552.4|0
1651128980000|2022-04-28 06:56:20|555.2|552.4|555.72|552.92|555.72|552.92|555.2|552.4|0
1651128990000|2022-04-28 06:56:30|555.62|552.82|555.93|553.13|555.93|553.13|555.51|552.71|0
1651129000000|2022-04-28 06:56:40|555.62|552.82|555.72|552.92|555.72|552.92|555.51|552.71|0
1651129010000|2022-04-28 06:56:50|555.83|553.03|555.83|553.03|555.83|553.03|555.83|553.03|0
1651129020000|2022-04-28 06:57:00|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1651129030000|2022-04-28 06:57:10|556.04|553.24|556.04|553.24|556.04|553.24|555.93|553.13|0
1651129040000|2022-04-28 06:57:20|556.35|553.55|556.14|553.34|556.35|553.55|556.14|553.34|0
1651129050000|2022-04-28 06:57:30|555.93|553.13|556.14|553.34|556.25|553.45|555.93|553.13|0
1651129060000|2022-04-28 06:57:40|556.25|553.45|556.04|553.24|556.25|553.45|556.04|553.24|0
1651129070000|2022-04-28 06:57:50|555.93|553.13|555.83|553.03|555.93|553.13|555.83|553.03|0
1651129080000|2022-04-28 06:58:00|555.93|553.13|555.51|552.71|555.93|553.13|555.51|552.71|0
1651129090000|2022-04-28 06:58:10|555.62|552.82|555.3|552.5|555.62|552.82|555.2|552.4|0
1651129100000|2022-04-28 06:58:20|555.51|552.71|555.62|552.82|555.62|552.82|555.51|552.71|0
1651129110000|2022-04-28 06:58:30|555.51|552.71|555.51|552.71|555.72|552.92|555.51|552.71|0
1651129120000|2022-04-28 06:58:40|555.2|552.4|554.99|552.19|555.3|552.5|554.99|552.19|0
1651129130000|2022-04-28 06:58:50|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1651129140000|2022-04-28 06:59:00|555.2|552.4|555.3|552.5|555.3|552.5|555.09|552.29|0
1651129150000|2022-04-28 06:59:10|555.2|552.4|555.3|552.5|555.51|552.71|555.2|552.4|0
1651129160000|2022-04-28 06:59:20|555.51|552.71|555.83|553.03|555.83|553.03|555.51|552.71|0
1651129170000|2022-04-28 06:59:30|555.72|552.92|555.41|552.61|555.83|553.03|555.41|552.61|0
1651129180000|2022-04-28 06:59:40|555.3|552.5|555.3|552.5|555.3|552.5|555.2|552.4|0
1651129190000|2022-04-28 06:59:50|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1651129200000|2022-04-28 07:00:00|554.45|551.65|555.51|552.71|555.51|552.71|554.45|551.65|0
1651129210000|2022-04-28 07:00:10|555.3|552.5|555.2|552.4|555.3|552.5|555.2|552.4|0
1651129220000|2022-04-28 07:00:20|554.67|551.87|555.2|552.4|555.2|552.4|554.45|551.65|0
1651129230000|2022-04-28 07:00:30|555.09|552.29|554.67|551.87|555.09|552.29|554.67|551.87|0
1651129240000|2022-04-28 07:00:40|554.66|551.86|554.03|551.23|554.66|551.86|554.03|551.23|0
1651129250000|2022-04-28 07:00:50|553.61|550.81|553.61|550.81|553.72|550.92|553.4|550.6|0
1651129260000|2022-04-28 07:01:00|553.4|550.6|553.61|550.81|553.61|550.81|553.4|550.6|0
1651129270000|2022-04-28 07:01:10|554.03|551.23|555.09|552.29|555.09|552.29|554.03|551.23|0
1651129280000|2022-04-28 07:01:20|555.51|552.71|556.14|553.34|556.25|553.45|555.51|552.71|0
1651129290000|2022-04-28 07:01:30|555.93|553.13|556.14|553.34|556.14|553.34|555.93|553.13|0
1651129300000|2022-04-28 07:01:40|556.35|553.55|557.4|554.6|557.4|554.6|556.35|553.55|0
1651129310000|2022-04-28 07:01:50|557.62|554.82|556.56|553.76|557.62|554.82|556.56|553.76|0
1651129320000|2022-04-28 07:02:00|556.46|553.66|555.51|552.71|556.46|553.66|555.51|552.71|0
1651129330000|2022-04-28 07:02:10|555.09|552.29|555.93|553.13|555.93|553.13|555.09|552.29|0
1651129340000|2022-04-28 07:02:20|555.72|552.92|555.72|552.92|555.72|552.92|555.3|552.5|0
1651129350000|2022-04-28 07:02:30|555.62|552.82|554.88|552.08|555.62|552.82|554.88|552.08|0
1651129360000|2022-04-28 07:02:40|555.09|552.29|554.45|551.65|555.3|552.5|554.45|551.65|0
1651129370000|2022-04-28 07:02:50|554.87|552.07|554.66|551.86|554.87|552.07|554.45|551.65|0
1651129380000|2022-04-28 07:03:00|555.09|552.29|554.77|551.97|555.19|552.39|554.77|551.97|0
1651129390000|2022-04-28 07:03:10|555.3|552.5|555.51|552.71|555.51|552.71|555.3|552.5|0
1651129400000|2022-04-28 07:03:20|555.72|552.92|556.35|553.55|556.35|553.55|555.72|552.92|0
1651129410000|2022-04-28 07:03:30|556.56|553.76|556.35|553.55|556.77|553.97|556.35|553.55|0
1651129420000|2022-04-28 07:03:40|555.72|552.92|555.3|552.5|555.83|553.03|555.3|552.5|0
1651129430000|2022-04-28 07:03:50|555.72|552.92|555.62|552.82|555.72|552.92|555.62|552.82|0
1651129440000|2022-04-28 07:04:00|555.41|552.61|555.93|553.13|555.93|553.13|555.41|552.61|0
1651129450000|2022-04-28 07:04:10|555.72|552.92|555.51|552.71|556.14|553.34|555.51|552.71|0
1651129460000|2022-04-28 07:04:20|555.41|552.61|555.09|552.29|555.41|552.61|554.98|552.18|0
1651129470000|2022-04-28 07:04:30|554.87|552.07|554.03|551.23|554.87|552.07|554.03|551.23|0
1651129480000|2022-04-28 07:04:40|553.82|551.02|554.03|551.23|554.03|551.23|553.61|550.81|0
1651129490000|2022-04-28 07:04:50|554.24|551.44|553.93|551.13|554.45|551.65|553.93|551.13|0
1651129500000|2022-04-28 07:05:00|553.83|551.43|554.67|552.27|554.67|552.27|553.83|551.43|0
1651129510000|2022-04-28 07:05:10|555.1|552.7|555.94|553.54|555.94|553.54|555.1|552.7|0
1651129520000|2022-04-28 07:05:20|555.73|553.33|555.52|553.12|555.94|553.54|555.52|553.12|0
1651129530000|2022-04-28 07:05:30|554.99|552.59|555.52|553.12|555.52|553.12|554.99|552.59|0
1651129540000|2022-04-28 07:05:40|555.94|553.54|555.94|553.54|556.36|553.96|555.94|553.54|0
1651129550000|2022-04-28 07:05:50|554.78|552.38|554.15|551.75|554.78|552.38|554.04|551.64|0
1651129560000|2022-04-28 07:06:00|554.36|551.96|554.46|552.06|554.57|552.17|554.36|551.96|0
1651129570000|2022-04-28 07:06:10|554.78|552.38|555.42|553.02|555.42|553.02|554.78|552.38|0
1651129580000|2022-04-28 07:06:20|555.31|552.91|555.63|553.23|555.63|553.23|555.31|552.91|0
1651129590000|2022-04-28 07:06:30|555.52|553.12|555.94|553.54|555.94|553.54|555.31|552.91|0
1651129600000|2022-04-28 07:06:40|556.15|553.75|556.57|554.17|556.99|554.59|556.15|553.75|0
1651129610000|2022-04-28 07:06:50|556.78|554.38|556.99|554.59|556.99|554.59|556.78|554.38|0
1651129620000|2022-04-28 07:07:00|556.68|554.28|556.26|553.86|556.68|554.28|555.94|553.54|0
1651129630000|2022-04-28 07:07:10|556.78|554.38|557.41|555.01|557.41|555.01|556.78|554.38|0
1651129640000|2022-04-28 07:07:20|557.2|554.8|556.78|554.38|557.2|554.8|556.78|554.38|0
1651129650000|2022-04-28 07:07:30|556.57|554.17|556.89|554.49|556.89|554.49|556.47|554.07|0
1651129660000|2022-04-28 07:07:40|556.78|554.38|556.57|554.17|556.78|554.38|556.57|554.17|0
1651129670000|2022-04-28 07:07:50|556.68|554.28|556.78|554.38|556.78|554.38|556.68|554.28|0
1651129680000|2022-04-28 07:08:00|556.36|553.96|556.78|554.38|556.78|554.38|556.26|553.86|0
1651129690000|2022-04-28 07:08:10|556.89|554.49|556.99|554.59|557.1|554.7|556.89|554.49|0
1651129700000|2022-04-28 07:08:20|556.78|554.38|556.78|554.38|556.99|554.59|556.78|554.38|0
1651129710000|2022-04-28 07:08:30|557.1|554.7|557.31|554.91|557.41|555.01|556.99|554.59|0
1651129720000|2022-04-28 07:08:40|557.2|554.8|556.89|554.49|557.2|554.8|556.78|554.38|0
1651129730000|2022-04-28 07:08:50|556.99|554.59|556.57|554.17|556.99|554.59|556.57|554.17|0
1651129740000|2022-04-28 07:09:00|556.15|553.75|555.94|553.54|556.26|553.86|555.94|553.54|0
1651129750000|2022-04-28 07:09:10|555.73|553.33|555.3|552.9|555.73|553.33|555.3|552.9|0
1651129760000|2022-04-28 07:09:20|555.52|553.12|555.73|553.33|555.73|553.33|555.3|552.9|0
1651129770000|2022-04-28 07:09:30|555.52|553.12|554.88|552.48|555.52|553.12|554.88|552.48|0
1651129780000|2022-04-28 07:09:40|554.99|552.59|555.3|552.9|555.52|553.12|554.99|552.59|0
1651129790000|2022-04-28 07:09:50|555.2|552.8|555.52|553.12|555.52|553.12|555.2|552.8|0
1651129800000|2022-04-28 07:10:00|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1651129810000|2022-04-28 07:10:10|554.88|552.48|555.73|553.33|555.73|553.33|554.88|552.48|0
1651129820000|2022-04-28 07:10:20|556.15|553.75|556.36|553.96|556.36|553.96|556.15|553.75|0
1651129830000|2022-04-28 07:10:30|556.05|553.65|556.57|554.17|556.57|554.17|556.05|553.65|0
1651129840000|2022-04-28 07:10:40|556.15|553.75|556.05|553.65|556.15|553.75|556.05|553.65|0
1651129850000|2022-04-28 07:10:50|555.73|553.33|556.36|553.96|556.36|553.96|555.73|553.33|0
1651129860000|2022-04-28 07:11:00|556.57|554.17|556.99|554.59|556.99|554.59|556.57|554.17|0
1651129870000|2022-04-28 07:11:10|556.89|554.49|556.36|553.96|556.89|554.49|556.36|553.96|0
1651129880000|2022-04-28 07:11:20|555.94|553.54|555.09|552.69|555.94|553.54|554.99|552.59|0
1651129890000|2022-04-28 07:11:30|554.88|552.48|554.25|551.85|554.88|552.48|554.04|551.64|0
1651129900000|2022-04-28 07:11:40|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1651129910000|2022-04-28 07:11:50|554.57|552.17|554.04|551.64|554.57|552.17|554.04|551.64|0
1651129920000|2022-04-28 07:12:00|553.83|551.43|553.52|551.12|553.83|551.43|553.41|551.01|0
1651129930000|2022-04-28 07:12:10|553.31|550.91|552.78|550.38|553.41|551.01|552.78|550.38|0
1651129940000|2022-04-28 07:12:20|552.57|550.17|552.57|550.17|552.78|550.38|552.57|550.17|0
1651129950000|2022-04-28 07:12:30|552.78|550.38|549.63|547.23|552.78|550.38|549.63|547.23|0
1651129960000|2022-04-28 07:12:40|550.05|547.65|550.58|548.18|550.58|548.18|550.05|547.65|0
1651129970000|2022-04-28 07:12:50|549.53|547.13|549.21|546.81|549.63|547.23|549.21|546.81|0
1651129980000|2022-04-28 07:13:00|549|546.6|549.63|547.23|549.63|547.23|549|546.6|0
1651129990000|2022-04-28 07:13:10|550.05|547.65|550.68|548.28|550.68|548.28|550.05|547.65|0
1651130000000|2022-04-28 07:13:20|550.47|548.07|550.47|548.07|550.68|548.28|550.47|548.07|0
1651130010000|2022-04-28 07:13:30|550.89|548.49|550.89|548.49|551.1|548.7|550.89|548.49|0
1651130020000|2022-04-28 07:13:40|551.73|549.33|552.26|549.86|552.26|549.86|551.73|549.33|0
1651130030000|2022-04-28 07:13:50|552.57|550.17|551.94|549.54|552.57|550.17|551.94|549.54|0
1651130040000|2022-04-28 07:14:00|551.73|549.33|552.57|550.17|552.57|550.17|551.73|549.33|0
1651130050000|2022-04-28 07:14:10|552.36|549.96|552.15|549.75|552.47|550.07|552.15|549.75|0
1651130060000|2022-04-28 07:14:20|551.73|549.33|551.1|548.7|551.73|549.33|551.1|548.7|0
1651130070000|2022-04-28 07:14:30|550.37|547.97|551.84|549.44|551.84|549.44|549.84|547.44|0
1651130080000|2022-04-28 07:14:40|551.94|549.54|552.57|550.17|552.57|550.17|551.94|549.54|0
1651130090000|2022-04-28 07:14:50|553.2|550.8|552.36|549.96|553.2|550.8|552.36|549.96|0
1651130100000|2022-04-28 07:15:00|552.15|549.75|551.52|549.12|552.15|549.75|551.31|548.91|0
1651130110000|2022-04-28 07:15:10|551.63|549.23|552.15|549.75|552.36|549.96|551.63|549.23|0
1651130120000|2022-04-28 07:15:20|551.94|549.54|551.94|549.54|552.57|550.17|551.94|549.54|0
1651130130000|2022-04-28 07:15:30|551.31|548.91|551.52|549.12|551.73|549.33|551.31|548.91|0
1651130140000|2022-04-28 07:15:40|551.31|548.91|550.89|548.49|551.52|549.12|550.89|548.49|0
1651130150000|2022-04-28 07:15:50|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1651130160000|2022-04-28 07:16:00|550.89|548.49|551.73|549.33|551.73|549.33|550.89|548.49|0
1651130170000|2022-04-28 07:16:10|551.94|549.54|552.57|550.17|552.57|550.17|551.94|549.54|0
1651130180000|2022-04-28 07:16:20|552.78|550.38|552.47|550.07|552.99|550.59|552.47|550.07|0
1651130190000|2022-04-28 07:16:30|552.57|550.17|552.57|550.17|552.68|550.28|552.57|550.17|0
1651130200000|2022-04-28 07:16:40|552.99|550.59|552.68|550.28|552.99|550.59|552.68|550.28|0
1651130210000|2022-04-28 07:16:50|552.57|550.17|551.94|549.54|552.57|550.17|551.94|549.54|0
1651130220000|2022-04-28 07:17:00|551.42|549.02|551.31|548.91|551.42|549.02|551.31|548.91|0
1651130230000|2022-04-28 07:17:10|551.52|549.12|551.94|549.54|551.94|549.54|551.52|549.12|0
1651130240000|2022-04-28 07:17:20|552.15|549.75|551.31|548.91|552.15|549.75|551.31|548.91|0
1651130250000|2022-04-28 07:17:30|551.1|548.7|551.52|549.12|551.52|549.12|550.89|548.49|0
1651130260000|2022-04-28 07:17:40|551.31|548.91|551.1|548.7|551.52|549.12|551.1|548.7|0
1651130270000|2022-04-28 07:17:50|551.21|548.81|550.68|548.28|551.31|548.91|550.68|548.28|0
1651130280000|2022-04-28 07:18:00|550.47|548.07|550.16|547.76|550.47|548.07|550.16|547.76|0
1651130290000|2022-04-28 07:18:10|550.05|547.65|549.32|546.92|550.05|547.65|549.32|546.92|0
1651130300000|2022-04-28 07:18:20|549.42|547.02|549.74|547.34|549.74|547.34|549.42|547.02|0
1651130310000|2022-04-28 07:18:30|549.95|547.55|549.42|547.02|549.95|547.55|549.42|547.02|0
1651130320000|2022-04-28 07:18:40|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1651130330000|2022-04-28 07:18:50|549.42|547.02|549|546.6|549.42|547.02|549|546.6|0
1651130340000|2022-04-28 07:19:00|548.79|546.39|549.63|547.23|549.63|547.23|548.79|546.39|0
1651130350000|2022-04-28 07:19:10|549.42|547.02|549.53|547.13|549.63|547.23|549.42|547.02|0
1651130360000|2022-04-28 07:19:20|549.84|547.44|549.21|546.81|549.84|547.44|549.21|546.81|0
1651130370000|2022-04-28 07:19:30|549.42|547.02|549.63|547.23|549.63|547.23|549.42|547.02|0
1651130380000|2022-04-28 07:19:40|549.42|547.02|549.42|547.02|549.63|547.23|549.42|547.02|0
1651130390000|2022-04-28 07:19:50|549.32|546.92|549|546.6|549.42|547.02|549|546.6|0
1651130400000|2022-04-28 07:20:00|548.79|546.39|548.9|546.5|549|546.6|548.79|546.39|0
1651130410000|2022-04-28 07:20:10|548.79|546.39|549.32|546.92|549.42|547.02|548.79|546.39|0
1651130420000|2022-04-28 07:20:20|549.21|546.81|549.32|546.92|549.32|546.92|549.11|546.71|0
1651130430000|2022-04-28 07:20:30|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1651130440000|2022-04-28 07:20:40|549.53|547.13|549.21|546.81|549.53|547.13|549.21|546.81|0
1651130450000|2022-04-28 07:20:50|549.42|547.02|549.21|546.81|549.63|547.23|549.21|546.81|0
1651130460000|2022-04-28 07:21:00|549.42|547.02|549|546.6|549.42|547.02|549|546.6|0
1651130470000|2022-04-28 07:21:10|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1651130480000|2022-04-28 07:21:20|548.16|545.76|547.95|545.55|548.16|545.76|547.95|545.55|0
1651130490000|2022-04-28 07:21:30|547.74|545.34|546.9|544.5|547.74|545.34|546.9|544.5|0
1651130500000|2022-04-28 07:21:40|547.11|544.71|547.74|545.34|547.95|545.55|547.11|544.71|0
1651130510000|2022-04-28 07:21:50|548.16|545.76|548.79|546.39|548.79|546.39|548.16|545.76|0
1651130520000|2022-04-28 07:22:00|549|546.6|548.27|545.87|549|546.6|548.27|545.87|0
1651130530000|2022-04-28 07:22:10|547.95|545.55|547.32|544.92|547.95|545.55|547.32|544.92|0
1651130540000|2022-04-28 07:22:20|547.53|545.13|547.11|544.71|547.53|545.13|547.11|544.71|0
1651130550000|2022-04-28 07:22:30|547.43|545.03|547.11|544.71|547.43|545.03|547.11|544.71|0
1651130560000|2022-04-28 07:22:40|547.22|544.82|547.22|544.82|547.22|544.82|547.11|544.71|0
1651130570000|2022-04-28 07:22:50|547.32|544.92|547.53|545.13|547.53|545.13|547.32|544.92|0
1651130580000|2022-04-28 07:23:00|547.74|545.34|547.95|545.55|547.95|545.55|547.53|545.13|0
1651130590000|2022-04-28 07:23:10|547.53|545.13|547.74|545.34|547.74|545.34|547.53|545.13|0
1651130600000|2022-04-28 07:23:20|547.32|544.92|547.74|545.34|547.74|545.34|547.32|544.92|0
1651130610000|2022-04-28 07:23:30|547.95|545.55|547.74|545.34|548.16|545.76|547.74|545.34|0
1651130620000|2022-04-28 07:23:40|547.32|544.92|546.9|544.5|547.32|544.92|546.9|544.5|0
1651130630000|2022-04-28 07:23:50|547.01|544.61|547.53|545.13|547.53|545.13|546.9|544.5|0
1651130640000|2022-04-28 07:24:00|547.32|544.92|547.53|545.13|547.53|545.13|547.11|544.71|0
1651130650000|2022-04-28 07:24:10|548.22|545.82|547.69|545.29|548.22|545.82|547.69|545.29|0
1651130660000|2022-04-28 07:24:20|546.92|544.52|547.13|544.73|547.13|544.73|546.92|544.52|0
1651130670000|2022-04-28 07:24:30|546.71|544.31|547.13|544.73|547.13|544.73|546.71|544.31|0
1651130680000|2022-04-28 07:24:40|546.92|544.52|547.76|545.36|547.76|545.36|546.92|544.52|0
1651130690000|2022-04-28 07:24:50|547.66|545.26|547.66|545.26|547.66|545.26|547.45|545.05|0
1651130700000|2022-04-28 07:25:00|547.76|545.36|547.55|545.15|548.39|545.99|547.55|545.15|0
1651130710000|2022-04-28 07:25:10|547.76|545.36|548.18|545.78|548.18|545.78|547.76|545.36|0
1651130720000|2022-04-28 07:25:20|547.97|545.57|548.08|545.68|548.39|545.99|547.97|545.57|0
1651130730000|2022-04-28 07:25:30|547.97|545.57|547.97|545.57|547.97|545.57|547.76|545.36|0
1651130740000|2022-04-28 07:25:40|548.29|545.89|548.81|546.41|548.81|546.41|548.29|545.89|0
1651130750000|2022-04-28 07:25:50|548.6|546.2|549.23|546.83|549.23|546.83|548.6|546.2|0
1651130760000|2022-04-28 07:26:00|549.02|546.62|548.81|546.41|549.23|546.83|548.81|546.41|0
1651130770000|2022-04-28 07:26:10|548.92|546.52|548.6|546.2|549.02|546.62|548.6|546.2|0
1651130780000|2022-04-28 07:26:20|548.81|546.41|548.92|546.52|549.02|546.62|548.81|546.41|0
1651130790000|2022-04-28 07:26:30|548.81|546.41|547.13|544.73|548.81|546.41|547.13|544.73|0
1651130800000|2022-04-28 07:26:40|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1651130810000|2022-04-28 07:26:50|547.13|544.73|546.5|544.1|547.13|544.73|546.5|544.1|0
1651130820000|2022-04-28 07:27:00|546.71|544.31|545.46|543.06|546.71|544.31|545.46|543.06|0
1651130830000|2022-04-28 07:27:10|546.08|543.68|545.67|543.27|546.29|543.89|545.67|543.27|0
1651130840000|2022-04-28 07:27:20|545.46|543.06|545.67|543.27|545.67|543.27|545.46|543.06|0
1651130850000|2022-04-28 07:27:30|545.56|543.16|544.94|542.54|545.67|543.27|544.94|542.54|0
1651130860000|2022-04-28 07:27:40|545.04|542.64|545.04|542.64|545.04|542.64|544.83|542.43|0
1651130870000|2022-04-28 07:27:50|544.73|542.33|545.46|543.06|545.46|543.06|544.73|542.33|0
1651130880000|2022-04-28 07:28:00|545.67|543.27|545.46|543.06|545.87|543.47|545.46|543.06|0
1651130890000|2022-04-28 07:28:10|545.66|543.26|546.29|543.89|546.29|543.89|545.66|543.26|0
1651130900000|2022-04-28 07:28:20|546.08|543.68|546.29|543.89|546.29|543.89|545.87|543.47|0
1651130910000|2022-04-28 07:28:30|545.87|543.47|545.66|543.26|545.98|543.58|545.66|543.26|0
1651130920000|2022-04-28 07:28:40|545.87|543.47|545.66|543.26|545.87|543.47|545.66|543.26|0
1651130930000|2022-04-28 07:28:50|545.87|543.47|545.46|543.06|545.87|543.47|545.46|543.06|0
1651130940000|2022-04-28 07:29:00|545.04|542.64|544.62|542.22|545.04|542.64|544.62|542.22|0
1651130950000|2022-04-28 07:29:10|544.2|541.8|543.99|541.59|544.2|541.8|543.99|541.59|0
1651130960000|2022-04-28 07:29:20|544.2|541.8|543.78|541.38|544.2|541.8|543.78|541.38|0
1651130970000|2022-04-28 07:29:30|543.99|541.59|543.57|541.17|543.99|541.59|543.57|541.17|0
1651130980000|2022-04-28 07:29:40|543.99|541.59|543.78|541.38|543.99|541.59|543.78|541.38|0
1651130990000|2022-04-28 07:29:50|543.57|541.17|543.36|540.96|543.57|541.17|543.36|540.96|0
1651131000000|2022-04-28 07:30:00|543.57|541.17|543.78|541.38|543.78|541.38|543.57|541.17|0
1651131010000|2022-04-28 07:30:10|543.99|541.59|543.78|541.38|544.2|541.8|543.78|541.38|0
1651131020000|2022-04-28 07:30:20|543.57|541.17|543.78|541.38|543.78|541.38|543.57|541.17|0
1651131030000|2022-04-28 07:30:30|543.36|540.96|543.36|540.96|543.36|540.96|543.36|540.96|0
1651131040000|2022-04-28 07:30:40|543.57|541.17|543.78|541.38|543.89|541.49|543.57|541.17|0
1651131050000|2022-04-28 07:30:50|543.57|541.17|543.78|541.38|543.78|541.38|543.47|541.07|0
1651131060000|2022-04-28 07:31:00|543.89|541.49|544.41|542.01|544.41|542.01|543.89|541.49|0
1651131070000|2022-04-28 07:31:10|544.2|541.8|542.95|540.55|544.2|541.8|542.95|540.55|0
1651131080000|2022-04-28 07:31:20|542.74|540.34|542.85|540.45|542.95|540.55|542.74|540.34|0
1651131090000|2022-04-28 07:31:30|543.36|540.96|543.57|541.17|543.57|541.17|543.36|540.96|0
1651131100000|2022-04-28 07:31:40|543.36|540.96|543.57|541.17|543.57|541.17|543.36|540.96|0
1651131110000|2022-04-28 07:31:50|543.36|540.96|543.15|540.75|543.36|540.96|543.15|540.75|0
1651131120000|2022-04-28 07:32:00|543.26|540.86|542.95|540.55|543.26|540.86|542.95|540.55|0
1651131130000|2022-04-28 07:32:10|542.74|540.34|542.11|539.71|542.85|540.45|542.11|539.71|0
1651131140000|2022-04-28 07:32:20|542.53|540.13|542.74|540.34|542.74|540.34|542.53|540.13|0
1651131150000|2022-04-28 07:32:30|542.95|540.55|542.74|540.34|542.95|540.55|542.74|540.34|0
1651131160000|2022-04-28 07:32:40|542.85|540.45|543.36|540.96|543.36|540.96|542.85|540.45|0
1651131170000|2022-04-28 07:32:50|543.26|540.86|543.57|541.17|543.57|541.17|543.15|540.75|0
1651131180000|2022-04-28 07:33:00|543.36|540.96|543.36|540.96|543.36|540.96|543.36|540.96|0
1651131190000|2022-04-28 07:33:10|543.26|540.86|543.15|540.75|543.26|540.86|543.15|540.75|0
1651131200000|2022-04-28 07:33:20|543.26|540.86|543.36|540.96|543.36|540.96|543.15|540.75|0
1651131210000|2022-04-28 07:33:30|543.57|541.17|543.36|540.96|543.57|541.17|543.36|540.96|0
1651131220000|2022-04-28 07:33:40|543.47|541.07|543.26|540.86|543.47|541.07|543.26|540.86|0
1651131230000|2022-04-28 07:33:50|543.36|540.96|543.36|540.96|543.36|540.96|543.36|540.96|0
1651131240000|2022-04-28 07:34:00|543.57|541.17|543.15|540.75|543.57|541.17|543.15|540.75|0
1651131250000|2022-04-28 07:34:10|543.36|540.96|543.78|541.38|543.78|541.38|543.36|540.96|0
1651131260000|2022-04-28 07:34:20|543.99|541.59|543.57|541.17|543.99|541.59|543.57|541.17|0
1651131270000|2022-04-28 07:34:30|543.36|540.96|543.57|541.17|543.57|541.17|543.36|540.96|0
1651131280000|2022-04-28 07:34:40|543.78|541.38|543.99|541.59|543.99|541.59|543.57|541.17|0
1651131290000|2022-04-28 07:34:50|543.78|541.38|543.99|541.59|543.99|541.59|543.78|541.38|0
1651131300000|2022-04-28 07:35:00|543.89|541.49|543.78|541.38|543.89|541.49|543.78|541.38|0
1651131310000|2022-04-28 07:35:10|543.57|541.17|542.95|540.55|543.57|541.17|542.95|540.55|0
1651131320000|2022-04-28 07:35:20|542.84|540.44|542.53|540.13|542.95|540.55|542.53|540.13|0
1651131330000|2022-04-28 07:35:30|541.28|538.88|540.23|537.83|541.28|538.88|540.23|537.83|0
1651131340000|2022-04-28 07:35:40|540.44|538.04|540.44|538.04|540.44|538.04|540.02|537.62|0
1651131350000|2022-04-28 07:35:50|540.02|537.62|539.19|536.79|540.02|537.62|539.19|536.79|0
1651131360000|2022-04-28 07:36:00|539.4|537|538.57|536.17|539.61|537.21|538.57|536.17|0
1651131370000|2022-04-28 07:36:10|538.05|535.65|538.47|536.07|538.47|536.07|538.05|535.65|0
1651131380000|2022-04-28 07:36:20|538.36|535.96|538.98|536.58|538.98|536.58|538.36|535.96|0
1651131390000|2022-04-28 07:36:30|538.36|535.96|538.77|536.37|538.77|536.37|538.36|535.96|0
1651131400000|2022-04-28 07:36:40|538.67|536.27|538.77|536.37|538.77|536.37|538.67|536.27|0
1651131410000|2022-04-28 07:36:50|538.88|536.48|538.77|536.37|538.88|536.48|538.77|536.37|0
1651131420000|2022-04-28 07:37:00|538.98|536.58|538.88|536.48|538.98|536.58|538.57|536.17|0
1651131430000|2022-04-28 07:37:10|538.98|536.58|538.98|536.58|538.98|536.58|538.77|536.37|0
1651131440000|2022-04-28 07:37:20|538.77|536.37|538.88|536.48|538.88|536.48|538.77|536.37|0
1651131450000|2022-04-28 07:37:30|538.57|536.17|538.77|536.37|538.77|536.37|538.57|536.17|0
1651131460000|2022-04-28 07:37:40|538.67|536.27|538.36|535.96|538.67|536.27|538.36|535.96|0
1651131470000|2022-04-28 07:37:50|538.57|536.17|538.67|536.27|538.67|536.27|538.57|536.17|0
1651131480000|2022-04-28 07:38:00|538.77|536.37|538.67|536.27|538.77|536.37|538.67|536.27|0
1651131490000|2022-04-28 07:38:10|538.36|535.96|539.4|537|539.4|537|538.36|535.96|0
1651131500000|2022-04-28 07:38:20|540.02|537.62|540.02|537.62|540.23|537.83|540.02|537.62|0
1651131510000|2022-04-28 07:38:30|539.82|537.42|539.82|537.42|539.82|537.42|539.82|537.42|0
1651131520000|2022-04-28 07:38:40|539.51|537.11|539.92|537.52|539.92|537.52|539.51|537.11|0
1651131530000|2022-04-28 07:38:50|539.82|537.42|539.4|537|539.82|537.42|539.4|537|0
1651131540000|2022-04-28 07:39:00|539.3|536.9|539.3|536.9|539.61|537.21|539.19|536.79|0
1651131550000|2022-04-28 07:39:10|539.09|536.69|539.19|536.79|539.51|537.11|539.09|536.69|0
1651131560000|2022-04-28 07:39:20|539.4|537|540.26|537.86|540.26|537.86|539.4|537|0
1651131570000|2022-04-28 07:39:30|540.16|537.76|539.85|537.45|540.16|537.76|539.85|537.45|0
1651131580000|2022-04-28 07:39:40|538.52|536.12|538.32|535.92|538.52|536.12|538.32|535.92|0
1651131590000|2022-04-28 07:39:50|538.21|535.81|538.11|535.71|538.21|535.81|537.9|535.5|0
1651131600000|2022-04-28 07:40:00|538.01|535.61|538.31|535.91|538.32|535.92|538.01|535.61|0
1651131610000|2022-04-28 07:40:10|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1651131620000|2022-04-28 07:40:20|538.31|535.91|538.52|536.12|538.52|536.12|538.11|535.71|0
1651131630000|2022-04-28 07:40:30|538.42|536.02|538.31|535.91|538.42|536.02|538.21|535.81|0
1651131640000|2022-04-28 07:40:40|538.52|536.12|538.94|536.54|538.94|536.54|538.52|536.12|0
1651131650000|2022-04-28 07:40:50|538.73|536.33|538.84|536.44|538.84|536.44|538.63|536.23|0
1651131660000|2022-04-28 07:41:00|538.73|536.33|538.94|536.54|538.94|536.54|538.73|536.33|0
1651131670000|2022-04-28 07:41:10|538.73|536.33|538.52|536.12|538.73|536.33|538.52|536.12|0
1651131680000|2022-04-28 07:41:20|538.73|536.33|539.15|536.75|539.15|536.75|538.73|536.33|0
1651131690000|2022-04-28 07:41:30|539.26|536.86|539.36|536.96|539.36|536.96|539.15|536.75|0
1651131700000|2022-04-28 07:41:40|539.26|536.86|539.05|536.65|539.26|536.86|539.05|536.65|0
1651131710000|2022-04-28 07:41:50|538.94|536.54|538.73|536.33|538.94|536.54|538.73|536.33|0
1651131720000|2022-04-28 07:42:00|538.52|536.12|538.84|536.44|538.84|536.44|538.52|536.12|0
1651131730000|2022-04-28 07:42:10|538.42|536.02|538.11|535.71|538.52|536.12|538.11|535.71|0
1651131740000|2022-04-28 07:42:20|538.31|535.91|538.42|536.02|538.42|536.02|538.31|535.91|0
1651131750000|2022-04-28 07:42:30|538.21|535.81|537.9|535.5|538.21|535.81|537.9|535.5|0
1651131760000|2022-04-28 07:42:40|538.11|535.71|538.31|535.91|538.31|535.91|538.11|535.71|0
1651131770000|2022-04-28 07:42:50|538.01|535.61|537.9|535.5|538.01|535.61|537.9|535.5|0
1651131780000|2022-04-28 07:43:00|538.01|535.61|538.52|536.12|538.52|536.12|537.9|535.5|0
1651131790000|2022-04-28 07:43:10|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1651131800000|2022-04-28 07:43:20|538.52|536.12|538.73|536.33|538.73|536.33|538.52|536.12|0
1651131810000|2022-04-28 07:43:30|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1651131820000|2022-04-28 07:43:40|538.31|535.91|538.31|535.91|538.52|536.12|538.31|535.91|0
1651131830000|2022-04-28 07:43:50|538.42|536.02|538.52|536.12|538.52|536.12|538.42|536.02|0
1651131840000|2022-04-28 07:44:00|538.73|536.33|538.52|536.12|538.73|536.33|538.52|536.12|0
1651131850000|2022-04-28 07:44:10|538.21|535.81|538.52|536.12|538.52|536.12|538.21|535.81|0
1651131860000|2022-04-28 07:44:20|538.31|535.91|537.9|535.5|538.31|535.91|537.9|535.5|0
1651131870000|2022-04-28 07:44:30|538.01|535.61|538.11|535.71|538.11|535.71|538.01|535.61|0
1651131880000|2022-04-28 07:44:40|538.31|535.91|538.11|535.71|538.31|535.91|538.11|535.71|0
1651131890000|2022-04-28 07:44:50|538.31|535.91|538.52|536.12|538.52|536.12|538.21|535.81|0
1651131900000|2022-04-28 07:45:00|538.42|536.02|538.73|536.33|538.73|536.33|538.42|536.02|0
1651131910000|2022-04-28 07:45:10|538.52|536.12|538.31|535.91|538.63|536.23|538.31|535.91|0
1651131920000|2022-04-28 07:45:20|538.42|536.02|538.73|536.33|538.94|536.54|538.42|536.02|0
1651131930000|2022-04-28 07:45:30|539.15|536.75|539.05|536.65|539.36|536.96|539.05|536.65|0
1651131940000|2022-04-28 07:45:40|539.15|536.75|538.94|536.54|539.15|536.75|538.94|536.54|0
1651131950000|2022-04-28 07:45:50|538.84|536.44|538.94|536.54|538.94|536.54|538.84|536.44|0
1651131960000|2022-04-28 07:46:00|539.15|536.75|539.15|536.75|539.47|537.07|539.15|536.75|0
1651131970000|2022-04-28 07:46:10|538.94|536.54|539.36|536.96|539.36|536.96|538.94|536.54|0
1651131980000|2022-04-28 07:46:20|539.57|537.17|539.98|537.58|539.98|537.58|539.47|537.07|0
1651131990000|2022-04-28 07:46:30|540.4|538|540.19|537.79|540.61|538.21|540.19|537.79|0
1651132000000|2022-04-28 07:46:40|539.88|537.48|539.77|537.37|540.19|537.79|539.77|537.37|0
1651132010000|2022-04-28 07:46:50|539.57|537.17|539.98|537.58|539.98|537.58|539.57|537.17|0
1651132020000|2022-04-28 07:47:00|540.4|538|539.98|537.58|540.4|538|539.98|537.58|0
1651132030000|2022-04-28 07:47:10|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1651132040000|2022-04-28 07:47:20|539.98|537.58|540.4|538|540.4|538|539.98|537.58|0
1651132050000|2022-04-28 07:47:30|540.19|537.79|540.19|537.79|540.19|537.79|539.88|537.48|0
1651132060000|2022-04-28 07:47:40|539.98|537.58|540.4|538|540.61|538.21|539.98|537.58|0
1651132070000|2022-04-28 07:47:50|540.19|537.79|539.98|537.58|540.19|537.79|539.98|537.58|0
1651132080000|2022-04-28 07:48:00|540.61|538.21|540.61|538.21|540.82|538.42|540.61|538.21|0
1651132090000|2022-04-28 07:48:10|540.72|538.32|540.19|537.79|540.72|538.32|540.19|537.79|0
1651132100000|2022-04-28 07:48:20|540.09|537.69|539.98|537.58|540.09|537.69|539.98|537.58|0
1651132110000|2022-04-28 07:48:30|539.88|537.48|539.88|537.48|539.98|537.58|539.88|537.48|0
1651132120000|2022-04-28 07:48:40|539.77|537.37|539.77|537.37|539.88|537.48|539.77|537.37|0
1651132130000|2022-04-28 07:48:50|539.98|537.58|540.19|537.79|540.19|537.79|539.98|537.58|0
1651132140000|2022-04-28 07:49:00|540.4|538|539.98|537.58|540.4|538|539.98|537.58|0
1651132150000|2022-04-28 07:49:10|540.19|537.79|540.19|537.79|540.19|537.79|540.19|537.79|0
1651132160000|2022-04-28 07:49:20|539.98|537.58|540.19|537.79|540.19|537.79|539.98|537.58|0
1651132170000|2022-04-28 07:49:30|540.4|538|540.19|537.79|540.4|538|540.19|537.79|0
1651132180000|2022-04-28 07:49:40|540.4|538|540.09|537.69|540.4|538|540.09|537.69|0
1651132190000|2022-04-28 07:49:50|540.19|537.79|540.19|537.79|540.3|537.9|540.09|537.69|0
1651132200000|2022-04-28 07:50:00|540.4|538|539.88|537.48|540.4|538|539.88|537.48|0
1651132210000|2022-04-28 07:50:10|539.77|537.37|540.19|537.79|540.19|537.79|539.77|537.37|0
1651132220000|2022-04-28 07:50:20|540.4|538|540.3|537.9|540.4|538|540.19|537.79|0
1651132230000|2022-04-28 07:50:30|540.4|538|540.51|538.11|540.51|538.11|540.4|538|0
1651132240000|2022-04-28 07:50:40|540.4|538|540.4|538|540.51|538.11|540.4|538|0
1651132250000|2022-04-28 07:50:50|540.61|538.21|540.61|538.21|540.61|538.21|540.4|538|0
1651132260000|2022-04-28 07:51:00|540.4|538|540.82|538.42|540.82|538.42|540.4|538|0
1651132270000|2022-04-28 07:51:10|541.03|538.63|540.82|538.42|541.03|538.63|540.82|538.42|0
1651132280000|2022-04-28 07:51:20|540.93|538.53|540.61|538.21|540.93|538.53|540.61|538.21|0
1651132290000|2022-04-28 07:51:30|540.72|538.32|541.44|539.04|541.65|539.25|540.72|538.32|0
1651132300000|2022-04-28 07:51:40|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1651132310000|2022-04-28 07:51:50|541.86|539.46|541.65|539.25|541.86|539.46|541.65|539.25|0
1651132320000|2022-04-28 07:52:00|541.44|539.04|542.07|539.67|542.28|539.88|541.44|539.04|0
1651132330000|2022-04-28 07:52:10|541.86|539.46|541.65|539.25|541.86|539.46|541.65|539.25|0
1651132350000|2022-04-28 07:52:30|541.86|539.46|541.86|539.46|541.86|539.46|541.86|539.46|0
1651132360000|2022-04-28 07:52:40|541.65|539.25|541.86|539.46|541.86|539.46|541.44|539.04|0
1651132370000|2022-04-28 07:52:50|541.97|539.57|542.07|539.67|542.07|539.67|541.97|539.57|0
1651132380000|2022-04-28 07:53:00|541.86|539.46|542.07|539.67|542.07|539.67|541.86|539.46|0
1651132390000|2022-04-28 07:53:10|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1651132400000|2022-04-28 07:53:20|542.91|540.51|542.49|540.09|543.02|540.62|542.49|540.09|0
1651132410000|2022-04-28 07:53:30|542.7|540.3|542.6|540.2|542.7|540.3|542.49|540.09|0
1651132420000|2022-04-28 07:53:40|542.7|540.3|542.49|540.09|542.7|540.3|542.49|540.09|0
1651132430000|2022-04-28 07:53:50|542.39|539.99|542.49|540.09|542.49|540.09|542.28|539.88|0
1651132440000|2022-04-28 07:54:00|542.28|539.88|542.49|540.09|542.49|540.09|542.28|539.88|0
1651132450000|2022-04-28 07:54:10|542.39|539.99|543.12|540.72|543.12|540.72|542.39|539.99|0
1651132460000|2022-04-28 07:54:20|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1651132470000|2022-04-28 07:54:30|543.12|540.72|542.91|540.51|543.12|540.72|542.91|540.51|0
1651132480000|2022-04-28 07:54:40|543.12|540.72|543.54|541.14|543.54|541.14|543.12|540.72|0
1651132490000|2022-04-28 07:54:50|543.44|541.04|543.33|540.93|543.44|541.04|543.33|540.93|0
1651132500000|2022-04-28 07:55:00|543.64|541.24|543.33|540.93|543.64|541.24|543.12|540.72|0
1651132510000|2022-04-28 07:55:10|543.12|540.72|543.33|540.93|543.33|540.93|543.12|540.72|0
1651132520000|2022-04-28 07:55:20|543.74|541.34|543.95|541.55|543.95|541.55|543.74|541.34|0
1651132530000|2022-04-28 07:55:30|544.16|541.76|543.53|541.13|544.16|541.76|543.53|541.13|0
1651132540000|2022-04-28 07:55:40|543.64|541.24|543.43|541.03|543.74|541.34|543.43|541.03|0
1651132550000|2022-04-28 07:55:50|543.53|541.13|543.53|541.13|543.53|541.13|543.53|541.13|0
1651132560000|2022-04-28 07:56:00|543.12|540.72|543.33|540.93|543.33|540.93|543.12|540.72|0
1651132570000|2022-04-28 07:56:10|543.53|541.13|544.06|541.66|544.06|541.66|543.43|541.03|0
1651132580000|2022-04-28 07:56:20|543.95|541.55|543.74|541.34|543.95|541.55|543.74|541.34|0
1651132590000|2022-04-28 07:56:30|543.95|541.55|544.16|541.76|544.16|541.76|543.85|541.45|0
1651132600000|2022-04-28 07:56:40|544.37|541.97|544.06|541.66|544.37|541.97|543.95|541.55|0
1651132610000|2022-04-28 07:56:50|543.95|541.55|544.37|541.97|544.37|541.97|543.95|541.55|0
1651132620000|2022-04-28 07:57:00|544.58|542.18|544.37|541.97|544.58|542.18|544.16|541.76|0
1651132630000|2022-04-28 07:57:10|544.58|542.18|545|542.6|545|542.6|544.58|542.18|0
1651132640000|2022-04-28 07:57:20|545.2|542.8|544.16|541.76|545.2|542.8|544.16|541.76|0
1651132650000|2022-04-28 07:57:30|544.37|541.97|543.95|541.55|544.37|541.97|543.74|541.34|0
1651132660000|2022-04-28 07:57:40|544.06|541.66|544.48|542.08|544.48|542.08|544.06|541.66|0
1651132670000|2022-04-28 07:57:50|544.16|541.76|543.74|541.34|544.16|541.76|543.74|541.34|0
1651132680000|2022-04-28 07:58:00|543.85|541.45|544.58|542.18|544.79|542.39|543.85|541.45|0
1651132690000|2022-04-28 07:58:10|544.9|542.5|545|542.6|545|542.6|544.9|542.5|0
1651132700000|2022-04-28 07:58:20|544.79|542.39|545|542.6|545|542.6|544.79|542.39|0
1651132710000|2022-04-28 07:58:30|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1651132720000|2022-04-28 07:58:40|545.31|542.91|546.04|543.64|546.04|543.64|545.31|542.91|0
1651132730000|2022-04-28 07:58:50|546.25|543.85|546.25|543.85|546.25|543.85|546.25|543.85|0
1651132740000|2022-04-28 07:59:00|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1651132750000|2022-04-28 07:59:10|546.25|543.85|546.46|544.06|546.46|544.06|546.25|543.85|0
1651132760000|2022-04-28 07:59:20|546.25|543.85|546.46|544.06|546.46|544.06|546.25|543.85|0
1651132770000|2022-04-28 07:59:30|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1651132780000|2022-04-28 07:59:40|546.57|544.17|546.46|544.06|546.57|544.17|546.46|544.06|0
1651132790000|2022-04-28 07:59:50|546.25|543.85|545.83|543.43|546.25|543.85|545.83|543.43|0
1651132800000|2022-04-28 08:00:00|546.04|543.64|545.83|543.43|546.25|543.85|545.41|543.01|0
1651132810000|2022-04-28 08:00:10|545.41|543.01|545.62|543.22|545.62|543.22|545|542.6|0
1651132820000|2022-04-28 08:00:20|545.83|543.43|545.52|543.12|545.83|543.43|545.52|543.12|0
1651132830000|2022-04-28 08:00:30|545.41|543.01|545.31|542.91|545.41|543.01|545.2|542.8|0
1651132840000|2022-04-28 08:00:40|545.2|542.8|544.99|542.59|545.31|542.91|544.99|542.59|0
1651132850000|2022-04-28 08:00:50|544.69|542.29|545.2|542.8|545.2|542.8|544.69|542.29|0
1651132860000|2022-04-28 08:01:00|545.41|543.01|544.99|542.59|545.62|543.22|544.99|542.59|0
1651132870000|2022-04-28 08:01:10|544.79|542.39|544.58|542.18|544.79|542.39|544.58|542.18|0
1651132880000|2022-04-28 08:01:20|544.37|541.97|544.27|541.87|544.37|541.97|544.27|541.87|0
1651132890000|2022-04-28 08:01:30|544.37|541.97|543.95|541.55|544.37|541.97|543.53|541.13|0
1651132900000|2022-04-28 08:01:40|544.16|541.76|543.74|541.34|544.16|541.76|543.53|541.13|0
1651132910000|2022-04-28 08:01:50|543.85|541.45|543.74|541.34|543.85|541.45|543.53|541.13|0
1651132920000|2022-04-28 08:02:00|543.53|541.13|543.53|541.13|543.53|541.13|543.32|540.92|0
1651132930000|2022-04-28 08:02:10|543.12|540.72|542.39|539.99|543.12|540.72|542.39|539.99|0
1651132940000|2022-04-28 08:02:20|542.7|540.3|541.86|539.46|542.7|540.3|541.86|539.46|0
1651132950000|2022-04-28 08:02:30|541.76|539.36|542.07|539.67|542.28|539.88|541.76|539.36|0
1651132960000|2022-04-28 08:02:40|542.28|539.88|542.28|539.88|542.28|539.88|542.28|539.88|0
1651132970000|2022-04-28 08:02:50|542.49|540.09|542.28|539.88|542.49|540.09|542.07|539.67|0
1651132980000|2022-04-28 08:03:00|542.49|540.09|542.18|539.78|542.49|540.09|542.18|539.78|0
1651132990000|2022-04-28 08:03:10|542.28|539.88|542.49|540.09|542.49|540.09|542.28|539.88|0
1651133000000|2022-04-28 08:03:20|542.7|540.3|543.12|540.72|543.12|540.72|542.7|540.3|0
1651133010000|2022-04-28 08:03:30|543.32|540.92|543.43|541.03|543.43|541.03|543.32|540.92|0
1651133020000|2022-04-28 08:03:40|543.53|541.13|543.74|541.34|543.74|541.34|543.53|541.13|0
1651133030000|2022-04-28 08:03:50|543.53|541.13|542.91|540.51|543.74|541.34|542.91|540.51|0
1651133040000|2022-04-28 08:04:00|543.12|540.72|543.32|540.92|543.53|541.13|543.12|540.72|0
1651133050000|2022-04-28 08:04:10|543.43|541.03|543.53|541.13|543.64|541.24|543.43|541.03|0
1651133060000|2022-04-28 08:04:20|543.64|541.24|544.37|541.97|544.37|541.97|543.53|541.13|0
1651133070000|2022-04-28 08:04:30|544.16|541.76|544.37|541.97|544.37|541.97|544.16|541.76|0
1651133080000|2022-04-28 08:04:40|543.95|541.55|544.16|541.76|544.37|541.97|543.95|541.55|0
1651133090000|2022-04-28 08:04:50|544.37|541.97|544.58|542.18|544.78|542.38|544.37|541.97|0
1651133100000|2022-04-28 08:05:00|544.37|541.97|543.95|541.55|544.37|541.97|543.95|541.55|0
1651133110000|2022-04-28 08:05:10|543.74|541.34|543.53|541.13|543.74|541.34|543.22|540.82|0
1651133120000|2022-04-28 08:05:20|543.74|541.34|543.53|541.13|543.95|541.55|543.53|541.13|0
1651133130000|2022-04-28 08:05:30|543.95|541.55|544.16|541.76|544.16|541.76|543.95|541.55|0
1651133140000|2022-04-28 08:05:40|544.06|541.66|543.85|541.45|544.16|541.76|543.85|541.45|0
1651133150000|2022-04-28 08:05:50|543.95|541.55|543.95|541.55|544.16|541.76|543.95|541.55|0
1651133160000|2022-04-28 08:06:00|544.37|541.97|543.53|541.13|544.37|541.97|543.53|541.13|0
1651133170000|2022-04-28 08:06:10|543.32|540.92|543.22|540.82|543.32|540.92|543.11|540.71|0
1651133180000|2022-04-28 08:06:20|543.11|540.71|543.11|540.71|543.11|540.71|542.91|540.51|0
1651133190000|2022-04-28 08:06:30|542.91|540.51|543.11|540.71|543.11|540.71|542.7|540.3|0
1651133200000|2022-04-28 08:06:40|542.81|540.41|542.7|540.3|542.91|540.51|542.7|540.3|0
1651133210000|2022-04-28 08:06:50|542.91|540.51|542.7|540.3|542.91|540.51|542.7|540.3|0
1651133220000|2022-04-28 08:07:00|542.91|540.51|542.91|540.51|543.11|540.71|542.91|540.51|0
1651133230000|2022-04-28 08:07:10|542.7|540.3|541.24|538.84|542.7|540.3|541.24|538.84|0
1651133240000|2022-04-28 08:07:20|541.45|539.05|541.45|539.05|541.65|539.25|541.45|539.05|0
1651133250000|2022-04-28 08:07:30|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1651133260000|2022-04-28 08:07:40|541.86|539.46|542.07|539.67|542.07|539.67|541.86|539.46|0
1651133270000|2022-04-28 08:07:50|541.86|539.46|541.65|539.25|542.07|539.67|541.65|539.25|0
1651133280000|2022-04-28 08:08:00|541.03|538.63|540.82|538.42|541.24|538.84|540.82|538.42|0
1651133290000|2022-04-28 08:08:10|540.61|538.21|541.03|538.63|541.03|538.63|540.61|538.21|0
1651133300000|2022-04-28 08:08:20|541.24|538.84|541.35|538.95|541.45|539.05|541.24|538.84|0
1651133310000|2022-04-28 08:08:30|540.93|538.53|541.03|538.63|541.03|538.63|540.93|538.53|0
1651133320000|2022-04-28 08:08:40|541.14|538.74|541.24|538.84|541.24|538.84|541.03|538.63|0
1651133330000|2022-04-28 08:08:50|541.03|538.63|541.24|538.84|541.24|538.84|541.03|538.63|0
1651133340000|2022-04-28 08:09:00|541.65|539.25|541.65|539.25|541.65|539.25|541.45|539.05|0
1651133350000|2022-04-28 08:09:10|541.35|538.95|541.03|538.63|541.35|538.95|541.03|538.63|0
1651133360000|2022-04-28 08:09:20|541.14|538.74|541.65|539.25|541.65|539.25|541.14|538.74|0
1651133370000|2022-04-28 08:09:30|541.86|539.46|541.86|539.46|541.86|539.46|541.65|539.25|0
1651133380000|2022-04-28 08:09:40|542.07|539.67|541.86|539.46|542.07|539.67|541.86|539.46|0
1651133390000|2022-04-28 08:09:50|542.07|539.67|541.86|539.46|542.07|539.67|541.86|539.46|0
1651133400000|2022-04-28 08:10:00|542.18|539.78|542.7|540.3|542.7|540.3|542.18|539.78|0
1651133410000|2022-04-28 08:10:10|542.39|539.99|542.49|540.09|542.49|540.09|542.28|539.88|0
1651133420000|2022-04-28 08:10:20|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1651133430000|2022-04-28 08:10:30|542.9|540.5|543.53|541.13|543.53|541.13|542.9|540.5|0
1651133440000|2022-04-28 08:10:40|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1651133450000|2022-04-28 08:10:50|543.32|540.92|543.53|541.13|543.53|541.13|543.32|540.92|0
1651133460000|2022-04-28 08:11:00|543.74|541.34|543.95|541.55|543.95|541.55|543.74|541.34|0
1651133470000|2022-04-28 08:11:10|544.06|541.66|544.47|542.07|544.47|542.07|543.95|541.55|0
1651133480000|2022-04-28 08:11:20|544.78|542.38|544.06|541.66|544.78|542.38|544.06|541.66|0
1651133490000|2022-04-28 08:11:30|544.16|541.76|544.16|541.76|544.16|541.76|544.06|541.66|0
1651133500000|2022-04-28 08:11:40|544.37|541.97|544.16|541.76|544.57|542.17|544.16|541.76|0
1651133510000|2022-04-28 08:11:50|544.37|541.97|544.57|542.17|544.57|542.17|544.37|541.97|0
1651133520000|2022-04-28 08:12:00|544.37|541.97|544.16|541.76|544.37|541.97|544.16|541.76|0
1651133530000|2022-04-28 08:12:10|543.74|541.34|543.74|541.34|543.74|541.34|543.74|541.34|0
1651133540000|2022-04-28 08:12:20|543.95|541.55|543.74|541.34|543.95|541.55|543.64|541.24|0
1651133550000|2022-04-28 08:12:30|543.95|541.55|542.9|540.5|543.95|541.55|542.9|540.5|0
1651133560000|2022-04-28 08:12:40|542.49|540.09|541.97|539.57|542.7|540.3|541.97|539.57|0
1651133570000|2022-04-28 08:12:50|541.86|539.46|541.86|539.46|542.07|539.67|541.86|539.46|0
1651133580000|2022-04-28 08:13:00|542.07|539.67|541.86|539.46|542.28|539.88|541.86|539.46|0
1651133590000|2022-04-28 08:13:10|541.45|539.05|540.61|538.21|541.45|539.05|540.61|538.21|0
1651133600000|2022-04-28 08:13:20|540.72|538.32|540.82|538.42|540.82|538.42|540.72|538.32|0
1651133610000|2022-04-28 08:13:30|541.03|538.63|541.24|538.84|541.55|539.15|541.03|538.63|0
1651133620000|2022-04-28 08:13:40|541.03|538.63|540.82|538.42|541.03|538.63|540.61|538.21|0
1651133630000|2022-04-28 08:13:50|541.03|538.63|540.82|538.42|541.03|538.63|540.82|538.42|0
1651133640000|2022-04-28 08:14:00|540.61|538.21|540.51|538.11|540.82|538.42|540.51|538.11|0
1651133650000|2022-04-28 08:14:10|540.2|537.8|540.2|537.8|540.3|537.9|539.99|537.59|0
1651133660000|2022-04-28 08:14:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1651133670000|2022-04-28 08:14:30|540.61|538.21|539.78|537.38|540.61|538.21|539.78|537.38|0
1651133680000|2022-04-28 08:14:40|539.36|536.96|539.57|537.17|539.57|537.17|539.36|536.96|0
1651133690000|2022-04-28 08:14:50|539.47|537.07|539.36|536.96|539.57|537.17|539.36|536.96|0
1651133700000|2022-04-28 08:15:00|539.57|537.17|539.57|537.17|539.78|537.38|539.57|537.17|0
1651133710000|2022-04-28 08:15:10|539.15|536.75|539.15|536.75|539.15|536.75|538.95|536.55|0
1651133720000|2022-04-28 08:15:20|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1651133730000|2022-04-28 08:15:30|539.15|536.75|538.85|536.45|539.36|536.96|538.85|536.45|0
1651133740000|2022-04-28 08:15:40|538.53|536.13|538.74|536.34|538.74|536.34|538.32|535.92|0
1651133750000|2022-04-28 08:15:50|538.95|536.55|539.15|536.75|539.15|536.75|538.95|536.55|0
1651133760000|2022-04-28 08:16:00|539.36|536.96|539.15|536.75|539.36|536.96|539.15|536.75|0
1651133770000|2022-04-28 08:16:10|538.95|536.55|538.32|535.92|538.95|536.55|538.32|535.92|0
1651133780000|2022-04-28 08:16:20|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1651133790000|2022-04-28 08:16:30|538.53|536.13|538.74|536.34|538.74|536.34|538.53|536.13|0
1651133800000|2022-04-28 08:16:40|538.85|536.45|538.74|536.34|538.85|536.45|538.74|536.34|0
1651133810000|2022-04-28 08:16:50|538.95|536.55|538.64|536.24|538.95|536.55|538.64|536.24|0
1651133820000|2022-04-28 08:17:00|538.74|536.34|538.11|535.71|538.74|536.34|538.11|535.71|0
1651133830000|2022-04-28 08:17:10|538.22|535.82|538.11|535.71|538.32|535.92|538.11|535.71|0
1651133840000|2022-04-28 08:17:20|538.22|535.82|538.11|535.71|538.32|535.92|538.11|535.71|0
1651133850000|2022-04-28 08:17:30|538.32|535.92|538.74|536.34|538.74|536.34|538.32|535.92|0
1651133860000|2022-04-28 08:17:40|538.95|536.55|538.95|536.55|538.95|536.55|538.95|536.55|0
1651133880000|2022-04-28 08:18:00|539.15|536.75|539.47|537.07|539.47|537.07|539.15|536.75|0
1651133890000|2022-04-28 08:18:10|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1651133900000|2022-04-28 08:18:20|539.78|537.38|539.78|537.38|539.78|537.38|539.57|537.17|0
1651133910000|2022-04-28 08:18:30|539.89|537.49|540.4|538|540.4|538|539.89|537.49|0
1651133920000|2022-04-28 08:18:40|540.19|537.79|540.19|537.79|540.19|537.79|539.78|537.38|0
1651133930000|2022-04-28 08:18:50|540.09|537.69|540.3|537.9|540.4|538|539.99|537.59|0
1651133940000|2022-04-28 08:19:00|540.4|538|540.61|538.21|540.61|538.21|540.4|538|0
1651133950000|2022-04-28 08:19:10|540.4|538|540.51|538.11|540.51|538.11|540.4|538|0
1651133960000|2022-04-28 08:19:20|540.4|538|539.99|537.59|540.61|538.21|539.99|537.59|0
1651133970000|2022-04-28 08:19:30|540.4|538|540.61|538.21|540.61|538.21|540.4|538|0
1651133980000|2022-04-28 08:19:40|540.4|538|540.3|537.9|540.4|538|540.3|537.9|0
1651133990000|2022-04-28 08:19:50|540.4|538|540.4|538|540.4|538|540.4|538|0
1651134000000|2022-04-28 08:20:00|540.61|538.21|539.78|537.38|540.61|538.21|539.78|537.38|0
1651134010000|2022-04-28 08:20:10|539.99|537.59|539.78|537.38|540.09|537.69|539.78|537.38|0
1651134020000|2022-04-28 08:20:20|539.99|537.59|539.57|537.17|539.99|537.59|539.47|537.07|0
1651134030000|2022-04-28 08:20:30|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1651134040000|2022-04-28 08:20:40|540.19|537.79|540.19|537.79|540.19|537.79|540.19|537.79|0
1651134050000|2022-04-28 08:20:50|540.3|537.9|540.4|538|540.4|538|540.3|537.9|0
1651134060000|2022-04-28 08:21:00|540.61|538.21|540.61|538.21|540.61|538.21|540.4|538|0
1651134070000|2022-04-28 08:21:10|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1651134080000|2022-04-28 08:21:20|540.93|538.53|540.93|538.53|540.93|538.53|540.93|538.53|0
1651134090000|2022-04-28 08:21:30|540.82|538.42|541.23|538.83|541.23|538.83|540.82|538.42|0
1651134100000|2022-04-28 08:21:40|541.34|538.94|540.61|538.21|541.34|538.94|540.61|538.21|0
1651134110000|2022-04-28 08:21:50|540.51|538.11|540.61|538.21|540.61|538.21|540.51|538.11|0
1651134120000|2022-04-28 08:22:00|540.4|538|540.61|538.21|540.61|538.21|540.4|538|0
1651134130000|2022-04-28 08:22:10|540.4|538|539.98|537.58|540.4|538|539.98|537.58|0
1651134140000|2022-04-28 08:22:20|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1651134150000|2022-04-28 08:22:30|539.57|537.17|539.78|537.38|539.78|537.38|539.57|537.17|0
1651134160000|2022-04-28 08:22:40|539.98|537.58|539.88|537.48|539.98|537.58|539.78|537.38|0
1651134170000|2022-04-28 08:22:50|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1651134180000|2022-04-28 08:23:00|539.68|537.28|539.36|536.96|539.68|537.28|538.94|536.54|0
1651134190000|2022-04-28 08:23:10|539.57|537.17|539.68|537.28|539.78|537.38|539.57|537.17|0
1651134200000|2022-04-28 08:23:20|539.57|537.17|539.57|537.17|539.78|537.38|539.57|537.17|0
1651134210000|2022-04-28 08:23:30|539.15|536.75|539.15|536.75|539.15|536.75|538.94|536.54|0
1651134220000|2022-04-28 08:23:40|539.05|536.65|538.94|536.54|539.05|536.65|538.94|536.54|0
1651134230000|2022-04-28 08:23:50|539.05|536.65|538.94|536.54|539.15|536.75|538.94|536.54|0
1651134240000|2022-04-28 08:24:00|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1651134250000|2022-04-28 08:24:10|538.32|535.92|538.53|536.13|538.53|536.13|538.32|535.92|0
1651134260000|2022-04-28 08:24:20|538.43|536.03|538.53|536.13|538.53|536.13|538.43|536.03|0
1651134270000|2022-04-28 08:24:30|538.32|535.92|538.32|535.92|538.53|536.13|538.32|535.92|0
1651134280000|2022-04-28 08:24:40|538.11|535.71|538.32|535.92|538.32|535.92|538.11|535.71|0
1651134290000|2022-04-28 08:24:50|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1651134300000|2022-04-28 08:25:00|538.53|536.13|538.32|535.92|538.53|536.13|538.32|535.92|0
1651134310000|2022-04-28 08:25:10|538.01|535.61|537.7|535.3|538.01|535.61|537.7|535.3|0
1651134320000|2022-04-28 08:25:20|537.9|535.5|537.6|535.2|537.9|535.5|537.49|535.09|0
1651134330000|2022-04-28 08:25:30|537.7|535.3|537.9|535.5|537.9|535.5|537.7|535.3|0
1651134340000|2022-04-28 08:25:40|538.11|535.71|538.11|535.71|538.11|535.71|538.11|535.71|0
1651134350000|2022-04-28 08:25:50|537.9|535.5|537.28|534.88|537.9|535.5|537.28|534.88|0
1651134360000|2022-04-28 08:26:00|537.49|535.09|537.7|535.3|537.8|535.4|537.49|535.09|0
1651134380000|2022-04-28 08:26:20|537.8|535.4|538.11|535.71|538.11|535.71|537.7|535.3|0
1651134390000|2022-04-28 08:26:30|537.9|535.5|537.7|535.3|537.9|535.5|537.7|535.3|0
1651134400000|2022-04-28 08:26:40|537.8|535.4|537.9|535.5|537.9|535.5|537.7|535.3|0
1651134410000|2022-04-28 08:26:50|537.49|535.09|537.8|535.4|537.8|535.4|537.49|535.09|0
1651134420000|2022-04-28 08:27:00|537.9|535.5|538.11|535.71|538.11|535.71|537.9|535.5|0
1651134430000|2022-04-28 08:27:10|538.32|535.92|538.32|535.92|538.32|535.92|538.32|535.92|0
1651134440000|2022-04-28 08:27:20|538.11|535.71|537.9|535.5|538.11|535.71|537.9|535.5|0
1651134450000|2022-04-28 08:27:30|538.11|535.71|537.7|535.3|538.11|535.71|537.7|535.3|0
1651134460000|2022-04-28 08:27:40|537.28|534.88|536.87|534.47|537.28|534.88|536.87|534.47|0
1651134470000|2022-04-28 08:27:50|536.97|534.57|536.87|534.47|536.97|534.57|536.87|534.47|0
1651134480000|2022-04-28 08:28:00|537.07|534.67|537.07|534.67|537.07|534.67|536.87|534.47|0
1651134490000|2022-04-28 08:28:10|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1651134500000|2022-04-28 08:28:20|536.97|534.57|537.49|535.09|537.49|535.09|536.97|534.57|0
1651134510000|2022-04-28 08:28:30|537.18|534.78|537.28|534.88|537.28|534.88|537.07|534.67|0
1651134520000|2022-04-28 08:28:40|537.7|535.3|537.6|535.2|537.7|535.3|537.6|535.2|0
1651134530000|2022-04-28 08:28:50|537.49|535.09|537.49|535.09|537.49|535.09|537.28|534.88|0
1651134540000|2022-04-28 08:29:00|537.39|534.99|537.39|534.99|537.39|534.99|537.39|534.99|0
1651134550000|2022-04-28 08:29:10|537.49|535.09|537.07|534.67|537.49|535.09|537.07|534.67|0
1651134560000|2022-04-28 08:29:20|536.87|534.47|536.66|534.26|536.87|534.47|536.66|534.26|0
1651134570000|2022-04-28 08:29:30|536.87|534.47|536.87|534.47|536.97|534.57|536.87|534.47|0
1651134590000|2022-04-28 08:29:50|537.07|534.67|536.87|534.47|537.07|534.67|536.87|534.47|0
1651134610000|2022-04-28 08:30:10|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1651134620000|2022-04-28 08:30:20|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1651134630000|2022-04-28 08:30:30|537.39|534.99|537.39|534.99|537.39|534.99|537.39|534.99|0
1651134640000|2022-04-28 08:30:40|537.28|534.88|536.86|534.46|537.28|534.88|536.86|534.46|0
1651134660000|2022-04-28 08:31:00|537.07|534.67|537.07|534.67|537.07|534.67|536.86|534.46|0
1651134680000|2022-04-28 08:31:20|537.28|534.88|537.18|534.78|537.28|534.88|537.07|534.67|0
1651134690000|2022-04-28 08:31:30|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1651134700000|2022-04-28 08:31:40|537.18|534.78|537.28|534.88|537.28|534.88|537.18|534.78|0
1651134710000|2022-04-28 08:31:50|537.39|534.99|537.28|534.88|537.39|534.99|537.28|534.88|0
1651134720000|2022-04-28 08:32:00|537.39|534.99|537.7|535.3|537.7|535.3|537.39|534.99|0
1651134730000|2022-04-28 08:32:10|537.49|535.09|537.7|535.3|537.7|535.3|537.49|535.09|0
1651134750000|2022-04-28 08:32:30|537.9|535.5|538.11|535.71|538.53|536.13|537.9|535.5|0
1651134760000|2022-04-28 08:32:40|538.32|535.92|538.11|535.71|538.32|535.92|538.11|535.71|0
1651134770000|2022-04-28 08:32:50|537.8|535.4|537.9|535.5|537.9|535.5|537.69|535.29|0
1651134780000|2022-04-28 08:33:00|537.69|535.29|537.69|535.29|537.69|535.29|537.69|535.29|0
1651134800000|2022-04-28 08:33:20|537.6|535.2|537.49|535.09|537.6|535.2|537.28|534.88|0
1651134810000|2022-04-28 08:33:30|537.28|534.88|536.97|534.57|537.28|534.88|536.97|534.57|0
1651134820000|2022-04-28 08:33:40|536.86|534.46|536.66|534.26|536.86|534.46|536.66|534.26|0
1651134830000|2022-04-28 08:33:50|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651134840000|2022-04-28 08:34:00|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1651134860000|2022-04-28 08:34:20|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1651134870000|2022-04-28 08:34:30|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651134900000|2022-04-28 08:35:00|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1651134910000|2022-04-28 08:35:10|536.86|534.46|536.86|534.46|537.07|534.67|536.86|534.46|0
1651134920000|2022-04-28 08:35:20|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1651134930000|2022-04-28 08:35:30|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651134940000|2022-04-28 08:35:40|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1651134950000|2022-04-28 08:35:50|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651134960000|2022-04-28 08:36:00|537.07|534.67|536.66|534.26|537.07|534.67|536.66|534.26|0
1651134970000|2022-04-28 08:36:10|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651134990000|2022-04-28 08:36:30|536.66|534.26|536.86|534.46|536.86|534.46|536.66|534.26|0
1651135010000|2022-04-28 08:36:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1651135040000|2022-04-28 08:37:20|537.28|534.88|537.07|534.67|537.28|534.88|537.07|534.67|0
1651135070000|2022-04-28 08:37:50|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1651135080000|2022-04-28 08:38:00|537.49|535.09|537.28|534.88|537.49|535.09|537.28|534.88|0
1651135100000|2022-04-28 08:38:20|537.18|534.78|537.07|534.67|537.18|534.78|537.07|534.67|0
1651135140000|2022-04-28 08:39:00|536.86|534.46|537.07|534.67|537.07|534.67|536.86|534.46|0
1651135150000|2022-04-28 08:39:10|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651135180000|2022-04-28 08:39:40|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1651135200000|2022-04-28 08:40:00|537.28|534.88|537.07|534.67|537.28|534.88|537.07|534.67|0
1651135210000|2022-04-28 08:40:10|536.86|534.46|536.65|534.25|536.86|534.46|536.65|534.25|0
1651135220000|2022-04-28 08:40:20|536.86|534.46|537.07|534.67|537.07|534.67|536.86|534.46|0
1651135230000|2022-04-28 08:40:30|536.86|534.46|536.65|534.25|536.86|534.46|536.65|534.25|0
1651135240000|2022-04-28 08:40:40|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1651135250000|2022-04-28 08:40:50|533.75|531.35|534.79|532.39|534.79|532.39|533.75|531.35|0
1651135260000|2022-04-28 08:41:00|534.58|532.18|534.17|531.77|534.58|532.18|534.17|531.77|0
1651135270000|2022-04-28 08:41:10|534.37|531.97|534.58|532.18|534.58|532.18|534.37|531.97|0
1651135280000|2022-04-28 08:41:20|534.79|532.39|534.99|532.59|534.99|532.59|534.79|532.39|0
1651135290000|2022-04-28 08:41:30|535.2|532.8|535.62|533.22|535.62|533.22|535.2|532.8|0
1651135300000|2022-04-28 08:41:40|535.2|532.8|535.2|532.8|535.41|533.01|535.2|532.8|0
1651135310000|2022-04-28 08:41:50|535.1|532.7|535.41|533.01|535.41|533.01|534.99|532.59|0
1651135320000|2022-04-28 08:42:00|535.62|533.22|534.79|532.39|535.62|533.22|534.79|532.39|0
1651135330000|2022-04-28 08:42:10|534.99|532.59|534.79|532.39|534.99|532.59|534.79|532.39|0
1651135340000|2022-04-28 08:42:20|535.2|532.8|535.41|533.01|535.41|533.01|535.2|532.8|0
1651135350000|2022-04-28 08:42:30|535.62|533.22|535.62|533.22|535.82|533.42|535.62|533.22|0
1651135360000|2022-04-28 08:42:40|535.41|533.01|535.41|533.01|535.41|533.01|535.2|532.8|0
1651135370000|2022-04-28 08:42:50|535.62|533.22|535.41|533.01|535.62|533.22|535.41|533.01|0
1651135380000|2022-04-28 08:43:00|535.62|533.22|535.82|533.42|535.82|533.42|535.62|533.22|0
1651135390000|2022-04-28 08:43:10|535.72|533.32|536.03|533.63|536.03|533.63|535.72|533.32|0
1651135400000|2022-04-28 08:43:20|535.93|533.53|536.24|533.84|536.24|533.84|535.93|533.53|0
1651135410000|2022-04-28 08:43:30|536.03|533.63|536.45|534.05|536.45|534.05|536.03|533.63|0
1651135420000|2022-04-28 08:43:40|536.35|533.95|536.45|534.05|536.45|534.05|536.24|533.84|0
1651135430000|2022-04-28 08:43:50|536.65|534.25|536.65|534.25|536.86|534.46|536.65|534.25|0
1651135440000|2022-04-28 08:44:00|536.86|534.46|536.65|534.25|536.86|534.46|536.65|534.25|0
1651135450000|2022-04-28 08:44:10|536.86|534.46|537.28|534.88|537.28|534.88|536.86|534.46|0
1651135460000|2022-04-28 08:44:20|537.48|535.08|537.69|535.29|537.69|535.29|537.28|534.88|0
1651135470000|2022-04-28 08:44:30|537.28|534.88|537.07|534.67|537.28|534.88|537.07|534.67|0
1651135480000|2022-04-28 08:44:40|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1651135490000|2022-04-28 08:44:50|536.86|534.46|536.86|534.46|536.86|534.46|536.65|534.25|0
1651135500000|2022-04-28 08:45:00|537.07|534.67|537.07|534.67|537.07|534.67|536.86|534.46|0
1651135510000|2022-04-28 08:45:10|536.86|534.46|536.86|534.46|536.97|534.57|536.86|534.46|0
1651135520000|2022-04-28 08:45:20|536.65|534.25|537.07|534.67|537.07|534.67|536.65|534.25|0
1651135530000|2022-04-28 08:45:30|536.97|534.57|536.86|534.46|537.07|534.67|536.86|534.46|0
1651135540000|2022-04-28 08:45:40|537.07|534.67|536.65|534.25|537.07|534.67|536.65|534.25|0
1651135550000|2022-04-28 08:45:50|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1651135560000|2022-04-28 08:46:00|536.65|534.25|536.65|534.25|536.86|534.46|536.65|534.25|0
1651135570000|2022-04-28 08:46:10|536.45|534.05|536.45|534.05|536.65|534.25|536.45|534.05|0
1651135580000|2022-04-28 08:46:20|536.03|533.63|535.41|533.01|536.03|533.63|535.41|533.01|0
1651135590000|2022-04-28 08:46:30|535.62|533.22|536.03|533.63|536.24|533.84|535.62|533.22|0
1651135600000|2022-04-28 08:46:40|536.24|533.84|536.14|533.74|536.24|533.84|536.03|533.63|0
1651135610000|2022-04-28 08:46:50|536.03|533.63|536.24|533.84|536.24|533.84|536.03|533.63|0
1651135620000|2022-04-28 08:47:00|536.45|534.05|536.24|533.84|536.45|534.05|536.24|533.84|0
1651135630000|2022-04-28 08:47:10|535.82|533.42|535.93|533.53|535.93|533.53|535.82|533.42|0
1651135640000|2022-04-28 08:47:20|536.03|533.63|535.62|533.22|536.03|533.63|535.62|533.22|0
1651135650000|2022-04-28 08:47:30|535.72|533.32|535.41|533.01|535.72|533.32|535.41|533.01|0
1651135660000|2022-04-28 08:47:40|535.62|533.22|535.41|533.01|535.62|533.22|535.41|533.01|0
1651135670000|2022-04-28 08:47:50|535.2|532.8|535.2|532.8|535.2|532.8|534.99|532.59|0
1651135680000|2022-04-28 08:48:00|535.31|532.91|535.2|532.8|535.31|532.91|535.2|532.8|0
1651135690000|2022-04-28 08:48:10|534.99|532.59|534.99|532.59|534.99|532.59|534.79|532.39|0
1651135700000|2022-04-28 08:48:20|535.2|532.8|534.37|531.97|535.2|532.8|534.16|531.76|0
1651135710000|2022-04-28 08:48:30|534.58|532.18|534.99|532.59|534.99|532.59|534.58|532.18|0
1651135720000|2022-04-28 08:48:40|534.79|532.39|534.69|532.29|534.89|532.49|534.69|532.29|0
1651135730000|2022-04-28 08:48:50|534.37|531.97|534.58|532.18|534.58|532.18|534.37|531.97|0
1651135740000|2022-04-28 08:49:00|534.37|531.97|535.2|532.8|535.2|532.8|534.37|531.97|0
1651135750000|2022-04-28 08:49:10|534.99|532.59|535.61|533.21|535.61|533.21|534.99|532.59|0
1651135760000|2022-04-28 08:49:20|535.82|533.42|535.52|533.12|535.82|533.42|535.52|533.12|0
1651135770000|2022-04-28 08:49:30|535.41|533.01|535.61|533.21|535.61|533.21|535.41|533.01|0
1651135780000|2022-04-28 08:49:40|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1651135790000|2022-04-28 08:49:50|535.61|533.21|535.51|533.11|535.61|533.21|535.51|533.11|0
1651135800000|2022-04-28 08:50:00|535.41|533.01|535.61|533.21|535.82|533.42|535.41|533.01|0
1651135810000|2022-04-28 08:50:10|535.72|533.32|535.61|533.21|535.72|533.32|535.61|533.21|0
1651135820000|2022-04-28 08:50:20|535.82|533.42|535.82|533.42|535.82|533.42|535.72|533.32|0
1651135830000|2022-04-28 08:50:30|535.72|533.32|535.82|533.42|535.82|533.42|535.61|533.21|0
1651135840000|2022-04-28 08:50:40|535.93|533.53|536.24|533.84|536.24|533.84|535.93|533.53|0
1651135850000|2022-04-28 08:50:50|536.65|534.25|536.65|534.25|536.65|534.25|536.55|534.15|0
1651135860000|2022-04-28 08:51:00|536.24|533.84|536.03|533.63|536.24|533.84|536.03|533.63|0
1651135870000|2022-04-28 08:51:10|535.61|533.21|535.82|533.42|535.82|533.42|535.2|532.8|0
1651135890000|2022-04-28 08:51:30|536.03|533.63|535.82|533.42|536.03|533.63|535.82|533.42|0
1651135900000|2022-04-28 08:51:40|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1651135910000|2022-04-28 08:51:50|535.51|533.11|535.41|533.01|535.51|533.11|535.41|533.01|0
1651135920000|2022-04-28 08:52:00|535.61|533.21|535.51|533.11|535.61|533.21|535.51|533.11|0
1651135930000|2022-04-28 08:52:10|535.41|533.01|535.51|533.11|535.51|533.11|535.1|532.7|0
1651135940000|2022-04-28 08:52:20|535.41|533.01|535.1|532.7|535.41|533.01|535.1|532.7|0
1651135950000|2022-04-28 08:52:30|535.2|532.8|534.58|532.18|535.2|532.8|534.58|532.18|0
1651135960000|2022-04-28 08:52:40|534.78|532.38|535.2|532.8|535.2|532.8|534.78|532.38|0
1651135970000|2022-04-28 08:52:50|534.99|532.59|535.2|532.8|535.2|532.8|534.99|532.59|0
1651135980000|2022-04-28 08:53:00|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1651135990000|2022-04-28 08:53:10|535.2|532.8|534.99|532.59|535.2|532.8|534.99|532.59|0
1651136000000|2022-04-28 08:53:20|535.2|532.8|535.41|533.01|535.41|533.01|535.2|532.8|0
1651136010000|2022-04-28 08:53:30|535.31|532.91|535.2|532.8|535.31|532.91|535.2|532.8|0
1651136030000|2022-04-28 08:53:50|534.99|532.59|534.89|532.49|534.99|532.59|534.89|532.49|0
1651136040000|2022-04-28 08:54:00|534.99|532.59|534.99|532.59|535.2|532.8|534.99|532.59|0
1651136050000|2022-04-28 08:54:10|534.89|532.49|534.99|532.59|534.99|532.59|534.89|532.49|0
1651136060000|2022-04-28 08:54:20|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1651136070000|2022-04-28 08:54:30|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1651136080000|2022-04-28 08:54:40|534.99|532.59|534.78|532.38|534.99|532.59|534.78|532.38|0
1651136090000|2022-04-28 08:54:50|534.58|532.18|534.68|532.28|534.68|532.28|534.58|532.18|0
1651136100000|2022-04-28 08:55:00|534.78|532.38|534.58|532.18|534.78|532.38|534.58|532.18|0
1651136110000|2022-04-28 08:55:10|534.37|531.97|534.58|532.18|534.58|532.18|534.37|531.97|0
1651136120000|2022-04-28 08:55:20|534.68|532.28|534.37|531.97|534.68|532.28|534.37|531.97|0
1651136140000|2022-04-28 08:55:40|534.27|531.87|534.37|531.97|534.37|531.97|534.27|531.87|0
1651136150000|2022-04-28 08:55:50|534.58|532.18|534.78|532.38|534.78|532.38|534.58|532.18|0
1651136160000|2022-04-28 08:56:00|534.99|532.59|534.37|531.97|534.99|532.59|534.37|531.97|0
1651136170000|2022-04-28 08:56:10|534.58|532.18|534.58|532.18|534.58|532.18|534.48|532.08|0
1651136180000|2022-04-28 08:56:20|534.37|531.97|534.58|532.18|534.58|532.18|534.37|531.97|0
1651136220000|2022-04-28 08:57:00|534.78|532.38|534.99|532.59|534.99|532.59|534.78|532.38|0
1651136230000|2022-04-28 08:57:10|534.78|532.38|534.99|532.59|534.99|532.59|534.78|532.38|0
1651136240000|2022-04-28 08:57:20|535.1|532.7|535.2|532.8|535.2|532.8|535.1|532.7|0
1651136250000|2022-04-28 08:57:30|535.4|533|534.99|532.59|535.4|533|534.89|532.49|0
1651136260000|2022-04-28 08:57:40|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1651136270000|2022-04-28 08:57:50|534.99|532.59|534.78|532.38|534.99|532.59|534.78|532.38|0
1651136280000|2022-04-28 08:58:00|534.58|532.18|534.58|532.18|534.78|532.38|534.58|532.18|0
1651136300000|2022-04-28 08:58:20|534.37|531.97|534.16|531.76|534.37|531.97|534.16|531.76|0
1651136310000|2022-04-28 08:58:30|533.95|531.55|533.75|531.35|533.95|531.55|533.75|531.35|0
1651136320000|2022-04-28 08:58:40|534.16|531.76|533.75|531.35|534.16|531.76|533.75|531.35|0
1651136330000|2022-04-28 08:58:50|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1651136340000|2022-04-28 08:59:00|533.75|531.35|533.54|531.14|533.75|531.35|533.54|531.14|0
1651136350000|2022-04-28 08:59:10|533.65|531.25|533.54|531.14|533.65|531.25|533.54|531.14|0
1651136360000|2022-04-28 08:59:20|533.65|531.25|533.54|531.14|533.75|531.35|533.54|531.14|0
1651136370000|2022-04-28 08:59:30|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1651136380000|2022-04-28 08:59:40|532.71|530.31|532.92|530.52|532.92|530.52|532.71|530.31|0
1651136390000|2022-04-28 08:59:50|532.82|530.42|531.06|528.66|532.82|530.42|531.06|528.66|0
1651136400000|2022-04-28 09:00:00|530.64|528.24|530.23|527.83|530.64|528.24|530.23|527.83|0
1651136410000|2022-04-28 09:00:10|530.02|527.62|529.2|526.8|530.02|527.62|529.2|526.8|0
1651136420000|2022-04-28 09:00:20|529.1|526.7|530.23|527.83|530.23|527.83|529.1|526.7|0
1651136430000|2022-04-28 09:00:30|530.64|528.24|531.26|528.86|531.26|528.86|530.64|528.24|0
1651136440000|2022-04-28 09:00:40|531.16|528.76|531.47|529.07|531.58|529.18|531.16|528.76|0
1651136450000|2022-04-28 09:00:50|531.26|528.86|531.68|529.28|531.68|529.28|531.26|528.86|0
1651136460000|2022-04-28 09:01:00|531.47|529.07|531.68|529.28|531.68|529.28|531.47|529.07|0
1651136470000|2022-04-28 09:01:10|532.09|529.69|532.4|530|532.4|530|532.09|529.69|0
1651136480000|2022-04-28 09:01:20|532.3|529.9|532.5|530.1|532.5|530.1|532.3|529.9|0
1651136490000|2022-04-28 09:01:30|532.71|530.31|532.3|529.9|532.71|530.31|532.3|529.9|0
1651136500000|2022-04-28 09:01:40|532.4|530|532.71|530.31|532.71|530.31|532.4|530|0
1651136510000|2022-04-28 09:01:50|532.92|530.52|532.71|530.31|532.92|530.52|532.71|530.31|0
1651136520000|2022-04-28 09:02:00|532.09|529.69|532.09|529.69|532.3|529.9|532.09|529.69|0
1651136530000|2022-04-28 09:02:10|531.68|529.28|531.68|529.28|531.99|529.59|531.68|529.28|0
1651136540000|2022-04-28 09:02:20|531.47|529.07|532.09|529.69|532.09|529.69|531.47|529.07|0
1651136550000|2022-04-28 09:02:30|532.3|529.9|532.09|529.69|532.3|529.9|532.09|529.69|0
1651136560000|2022-04-28 09:02:40|531.88|529.48|532.09|529.69|532.09|529.69|531.88|529.48|0
1651136570000|2022-04-28 09:02:50|531.68|529.28|531.06|528.66|531.88|529.48|531.06|528.66|0
1651136580000|2022-04-28 09:03:00|530.85|528.45|531.16|528.76|531.16|528.76|530.85|528.45|0
1651136590000|2022-04-28 09:03:10|531.26|528.86|531.68|529.28|531.68|529.28|531.26|528.86|0
1651136600000|2022-04-28 09:03:20|531.88|529.48|531.78|529.38|531.88|529.48|531.68|529.28|0
1651136610000|2022-04-28 09:03:30|531.88|529.48|532.09|529.69|532.09|529.69|531.88|529.48|0
1651136620000|2022-04-28 09:03:40|531.68|529.28|530.96|528.56|531.68|529.28|530.96|528.56|0
1651136630000|2022-04-28 09:03:50|531.06|528.66|530.85|528.45|531.06|528.66|530.85|528.45|0
1651136640000|2022-04-28 09:04:00|530.75|528.35|530.44|528.04|530.85|528.45|530.44|528.04|0
1651136650000|2022-04-28 09:04:10|529.92|527.52|529.82|527.42|530.23|527.83|529.82|527.42|0
1651136660000|2022-04-28 09:04:20|530.02|527.62|529.82|527.42|530.02|527.62|529.72|527.32|0
1651136670000|2022-04-28 09:04:30|529.61|527.21|530.02|527.62|530.02|527.62|529.61|527.21|0
1651136680000|2022-04-28 09:04:40|529.92|527.52|530.13|527.73|530.44|528.04|529.92|527.52|0
1651136690000|2022-04-28 09:04:50|530.23|527.83|530.54|528.14|530.54|528.14|530.23|527.83|0
1651136700000|2022-04-28 09:05:00|530.85|528.45|530.23|527.83|530.85|528.45|530.23|527.83|0
1651136710000|2022-04-28 09:05:10|530.64|528.24|530.44|528.04|530.75|528.35|530.44|528.04|0
1651136720000|2022-04-28 09:05:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1651136730000|2022-04-28 09:05:30|530.85|528.45|530.64|528.24|530.85|528.45|530.64|528.24|0
1651136740000|2022-04-28 09:05:40|530.54|528.14|530.44|528.04|530.64|528.24|530.44|528.04|0
1651136750000|2022-04-28 09:05:50|530.64|528.24|530.75|528.35|530.85|528.45|530.64|528.24|0
1651136760000|2022-04-28 09:06:00|530.85|528.45|530.85|528.45|531.06|528.66|530.85|528.45|0
1651136770000|2022-04-28 09:06:10|530.64|528.24|530.64|528.24|530.75|528.35|530.54|528.14|0
1651136780000|2022-04-28 09:06:20|530.85|528.45|531.37|528.97|531.37|528.97|530.85|528.45|0
1651136790000|2022-04-28 09:06:30|531.68|529.28|531.68|529.28|531.68|529.28|531.47|529.07|0
1651136800000|2022-04-28 09:06:40|531.58|529.18|531.68|529.28|531.68|529.28|531.58|529.18|0
1651136810000|2022-04-28 09:06:50|531.58|529.18|531.88|529.48|531.88|529.48|531.58|529.18|0
1651136820000|2022-04-28 09:07:00|532.09|529.69|531.68|529.28|532.09|529.69|531.68|529.28|0
1651136830000|2022-04-28 09:07:10|531.88|529.48|532.09|529.69|532.09|529.69|531.88|529.48|0
1651136840000|2022-04-28 09:07:20|532.2|529.8|532.2|529.8|532.2|529.8|532.2|529.8|0
1651136850000|2022-04-28 09:07:30|532.3|529.9|532.3|529.9|532.5|530.1|532.3|529.9|0
1651136860000|2022-04-28 09:07:40|531.88|529.48|532.3|529.9|532.3|529.9|531.88|529.48|0
1651136870000|2022-04-28 09:07:50|532.4|530|532.3|529.9|532.4|530|532.3|529.9|0
1651136880000|2022-04-28 09:08:00|532.09|529.69|531.68|529.28|532.09|529.69|531.47|529.07|0
1651136890000|2022-04-28 09:08:10|531.58|529.18|531.88|529.48|531.88|529.48|531.58|529.18|0
1651136900000|2022-04-28 09:08:20|531.78|529.38|531.78|529.38|531.99|529.59|531.78|529.38|0
1651136910000|2022-04-28 09:08:30|531.99|529.59|531.78|529.38|531.99|529.59|531.67|529.27|0
1651136920000|2022-04-28 09:08:40|532.09|529.69|531.88|529.48|532.3|529.9|531.88|529.48|0
1651136930000|2022-04-28 09:08:50|532.09|529.69|532.3|529.9|532.3|529.9|532.09|529.69|0
1651136940000|2022-04-28 09:09:00|532.5|530.1|532.3|529.9|532.5|530.1|532.3|529.9|0
1651136950000|2022-04-28 09:09:10|532.71|530.31|532.61|530.21|532.71|530.31|532.3|529.9|0
1651136960000|2022-04-28 09:09:20|532.5|530.1|532.5|530.1|532.5|530.1|532.3|529.9|0
1651136970000|2022-04-28 09:09:30|532.71|530.31|533.74|531.34|533.74|531.34|532.71|530.31|0
1651136980000|2022-04-28 09:09:40|533.95|531.55|533.95|531.55|533.95|531.55|533.85|531.45|0
1651136990000|2022-04-28 09:09:50|533.74|531.34|533.54|531.14|533.74|531.34|533.54|531.14|0
1651137000000|2022-04-28 09:10:00|533.33|530.93|533.33|530.93|533.54|531.14|533.33|530.93|0
1651137010000|2022-04-28 09:10:10|533.44|531.04|533.74|531.34|533.74|531.34|533.44|531.04|0
1651137020000|2022-04-28 09:10:20|533.95|531.55|534.16|531.76|534.16|531.76|533.95|531.55|0
1651137030000|2022-04-28 09:10:30|533.95|531.55|534.36|531.96|534.36|531.96|533.95|531.55|0
1651137040000|2022-04-28 09:10:40|534.57|532.17|533.95|531.55|534.57|532.17|533.95|531.55|0
1651137050000|2022-04-28 09:10:50|534.16|531.76|533.95|531.55|534.16|531.76|533.95|531.55|0
1651137060000|2022-04-28 09:11:00|533.54|531.14|533.54|531.14|533.54|531.14|533.33|530.93|0
1651137070000|2022-04-28 09:11:10|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1651137080000|2022-04-28 09:11:20|533.54|531.14|533.95|531.55|533.95|531.55|533.33|530.93|0
1651137090000|2022-04-28 09:11:30|534.16|531.76|534.36|531.96|534.57|532.17|534.16|531.76|0
1651137100000|2022-04-28 09:11:40|534.57|532.17|534.36|531.96|534.57|532.17|534.36|531.96|0
1651137110000|2022-04-28 09:11:50|534.16|531.76|534.57|532.17|534.57|532.17|534.16|531.76|0
1651137120000|2022-04-28 09:12:00|534.78|532.38|533.95|531.55|534.78|532.38|533.95|531.55|0
1651137130000|2022-04-28 09:12:10|534.06|531.66|533.95|531.55|534.06|531.66|533.95|531.55|0
1651137140000|2022-04-28 09:12:20|533.74|531.34|534.16|531.76|534.36|531.96|533.74|531.34|0
1651137150000|2022-04-28 09:12:30|534.26|531.86|534.99|532.59|534.99|532.59|534.16|531.76|0
1651137160000|2022-04-28 09:12:40|535.09|532.69|534.99|532.59|535.09|532.69|534.99|532.59|0
1651137170000|2022-04-28 09:12:50|534.78|532.38|534.36|531.96|534.78|532.38|534.36|531.96|0
1651137180000|2022-04-28 09:13:00|534.57|532.17|534.57|532.17|534.57|532.17|534.47|532.07|0
1651137190000|2022-04-28 09:13:10|534.78|532.38|534.16|531.76|534.78|532.38|534.16|531.76|0
1651137200000|2022-04-28 09:13:20|534.47|532.07|534.57|532.17|534.57|532.17|534.36|531.96|0
1651137210000|2022-04-28 09:13:30|534.47|532.07|534.78|532.38|534.78|532.38|534.36|531.96|0
1651137230000|2022-04-28 09:13:50|535.4|533|535.51|533.11|535.81|533.41|535.4|533|0
1651137240000|2022-04-28 09:14:00|535.81|533.41|535.3|532.9|535.81|533.41|535.19|532.79|0
1651137250000|2022-04-28 09:14:10|535.19|532.79|535.19|532.79|535.19|532.79|535.09|532.69|0
1651137270000|2022-04-28 09:14:30|535.3|532.9|535.81|533.41|535.81|533.41|535.19|532.79|0
1651137280000|2022-04-28 09:14:40|535.61|533.21|535.61|533.21|535.61|533.21|535.4|533|0
1651137290000|2022-04-28 09:14:50|535.3|532.9|534.99|532.59|535.4|533|534.99|532.59|0
1651137300000|2022-04-28 09:15:00|535.19|532.79|535.81|533.41|535.81|533.41|535.19|532.79|0
1651137310000|2022-04-28 09:15:10|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1651137320000|2022-04-28 09:15:20|535.81|533.41|536.02|533.62|536.02|533.62|535.81|533.41|0
1651137330000|2022-04-28 09:15:30|536.13|533.73|536.23|533.83|536.23|533.83|536.13|533.73|0
1651137340000|2022-04-28 09:15:40|536.13|533.73|535.61|533.21|536.13|533.73|535.61|533.21|0
1651137350000|2022-04-28 09:15:50|535.4|533|535.61|533.21|535.61|533.21|535.4|533|0
1651137360000|2022-04-28 09:16:00|536.02|533.62|536.02|533.62|536.23|533.83|536.02|533.62|0
1651137370000|2022-04-28 09:16:10|536.23|533.83|536.23|533.83|536.23|533.83|536.23|533.83|0
1651137380000|2022-04-28 09:16:20|536.44|534.04|536.64|534.24|536.64|534.24|536.44|534.04|0
1651137390000|2022-04-28 09:16:30|536.85|534.45|536.54|534.14|536.85|534.45|536.54|534.14|0
1651137400000|2022-04-28 09:16:40|536.64|534.24|536.23|533.83|536.64|534.24|536.23|533.83|0
1651137410000|2022-04-28 09:16:50|536.44|534.04|536.64|534.24|536.64|534.24|536.44|534.04|0
1651137420000|2022-04-28 09:17:00|536.23|533.83|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137430000|2022-04-28 09:17:10|536.34|533.94|536.64|534.24|536.64|534.24|536.34|533.94|0
1651137440000|2022-04-28 09:17:20|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1651137450000|2022-04-28 09:17:30|536.23|533.83|536.02|533.62|536.23|533.83|536.02|533.62|0
1651137460000|2022-04-28 09:17:40|535.92|533.52|535.92|533.52|535.92|533.52|535.92|533.52|0
1651137470000|2022-04-28 09:17:50|536.02|533.62|536.02|533.62|536.23|533.83|536.02|533.62|0
1651137480000|2022-04-28 09:18:00|535.92|533.52|536.02|533.62|536.02|533.62|535.92|533.52|0
1651137490000|2022-04-28 09:18:10|535.92|533.52|536.02|533.62|536.02|533.62|535.92|533.52|0
1651137500000|2022-04-28 09:18:20|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1651137520000|2022-04-28 09:18:40|536.54|534.14|536.44|534.04|536.54|534.14|536.44|534.04|0
1651137530000|2022-04-28 09:18:50|536.23|533.83|536.13|533.73|536.23|533.83|536.13|533.73|0
1651137540000|2022-04-28 09:19:00|536.02|533.62|536.23|533.83|536.23|533.83|536.02|533.62|0
1651137550000|2022-04-28 09:19:10|536.02|533.62|536.13|533.73|536.23|533.83|536.02|533.62|0
1651137560000|2022-04-28 09:19:20|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1651137570000|2022-04-28 09:19:30|536.54|534.14|536.23|533.83|536.54|534.14|536.23|533.83|0
1651137580000|2022-04-28 09:19:40|536.44|534.04|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137590000|2022-04-28 09:19:50|536.44|534.04|536.02|533.62|536.44|534.04|536.02|533.62|0
1651137600000|2022-04-28 09:20:00|536.13|533.73|536.13|533.73|536.13|533.73|536.13|533.73|0
1651137610000|2022-04-28 09:20:10|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1651137630000|2022-04-28 09:20:30|536.23|533.83|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137660000|2022-04-28 09:21:00|536.44|534.04|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137670000|2022-04-28 09:21:10|536.44|534.04|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137690000|2022-04-28 09:21:30|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1651137700000|2022-04-28 09:21:40|536.23|533.83|536.23|533.83|536.23|533.83|536.02|533.62|0
1651137720000|2022-04-28 09:22:00|536.44|534.04|536.23|533.83|536.44|534.04|536.23|533.83|0
1651137740000|2022-04-28 09:22:20|536.02|533.62|535.81|533.41|536.02|533.62|535.81|533.41|0
1651137750000|2022-04-28 09:22:30|536.02|533.62|536.02|533.62|536.02|533.62|536.02|533.62|0
1651137760000|2022-04-28 09:22:40|535.81|533.41|535.81|533.41|536.02|533.62|535.81|533.41|0
1651137770000|2022-04-28 09:22:50|535.6|533.2|535.6|533.2|535.81|533.41|535.6|533.2|0
1651137780000|2022-04-28 09:23:00|535.51|533.11|535.81|533.41|535.81|533.41|535.51|533.11|0
1651137790000|2022-04-28 09:23:10|535.6|533.2|535.6|533.2|535.6|533.2|535.4|533|0
1651137800000|2022-04-28 09:23:20|535.4|533|535.09|532.69|535.4|533|535.09|532.69|0
1651137810000|2022-04-28 09:23:30|534.98|532.58|534.78|532.38|534.98|532.58|534.78|532.38|0
1651137820000|2022-04-28 09:23:40|534.98|532.58|535.19|532.79|535.3|532.9|534.98|532.58|0
1651137830000|2022-04-28 09:23:50|534.98|532.58|535.09|532.69|535.09|532.69|534.98|532.58|0
1651137840000|2022-04-28 09:24:00|534.98|532.58|534.78|532.38|534.98|532.58|534.78|532.38|0
1651137850000|2022-04-28 09:24:10|534.98|532.58|535.19|532.79|535.3|532.9|534.98|532.58|0
1651137860000|2022-04-28 09:24:20|535.09|532.69|534.78|532.38|535.09|532.69|534.78|532.38|0
1651137870000|2022-04-28 09:24:30|534.57|532.17|534.78|532.38|534.78|532.38|534.57|532.17|0
1651137880000|2022-04-28 09:24:40|534.98|532.58|535.09|532.69|535.09|532.69|534.88|532.48|0
1651137890000|2022-04-28 09:24:50|535.19|532.79|534.88|532.48|535.19|532.79|534.88|532.48|0
1651137900000|2022-04-28 09:25:00|534.78|532.38|534.98|532.58|534.98|532.58|534.57|532.17|0
1651137920000|2022-04-28 09:25:20|535.19|532.79|534.98|532.58|535.19|532.79|534.98|532.58|0
1651137930000|2022-04-28 09:25:30|534.77|532.37|534.98|532.58|534.98|532.58|534.77|532.37|0
1651137940000|2022-04-28 09:25:40|535.19|532.79|535.81|533.41|535.81|533.41|535.19|532.79|0
1651137950000|2022-04-28 09:25:50|535.71|533.31|535.6|533.2|535.71|533.31|535.6|533.2|0
1651137960000|2022-04-28 09:26:00|535.81|533.41|536.02|533.62|536.02|533.62|535.81|533.41|0
1651137970000|2022-04-28 09:26:10|536.23|533.83|536.64|534.24|536.64|534.24|536.23|533.83|0
1651137980000|2022-04-28 09:26:20|536.43|534.03|536.13|533.73|536.43|534.03|536.13|533.73|0
1651137990000|2022-04-28 09:26:30|536.02|533.62|536.23|533.83|536.23|533.83|535.81|533.41|0
1651138000000|2022-04-28 09:26:40|536.02|533.62|536.23|533.83|536.23|533.83|536.02|533.62|0
1651138010000|2022-04-28 09:26:50|536.33|533.93|536.43|534.03|536.43|534.03|536.33|533.93|0
1651138020000|2022-04-28 09:27:00|536.64|534.24|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138030000|2022-04-28 09:27:10|536.85|534.45|537.68|535.28|537.68|535.28|536.85|534.45|0
1651138040000|2022-04-28 09:27:20|537.47|535.07|537.37|534.97|537.47|535.07|537.06|534.66|0
1651138050000|2022-04-28 09:27:30|537.47|535.07|537.89|535.49|537.89|535.49|537.47|535.07|0
1651138060000|2022-04-28 09:27:40|537.99|535.59|537.89|535.49|537.99|535.59|537.68|535.28|0
1651138070000|2022-04-28 09:27:50|538.3|535.9|538.72|536.32|538.72|536.32|538.09|535.69|0
1651138080000|2022-04-28 09:28:00|538.09|535.69|538.09|535.69|538.3|535.9|538.09|535.69|0
1651138090000|2022-04-28 09:28:10|537.89|535.49|537.68|535.28|537.89|535.49|537.68|535.28|0
1651138100000|2022-04-28 09:28:20|537.26|534.86|537.06|534.66|537.58|535.18|537.06|534.66|0
1651138110000|2022-04-28 09:28:30|536.96|534.56|537.06|534.66|537.06|534.66|536.96|534.56|0
1651138120000|2022-04-28 09:28:40|537.26|534.86|537.26|534.86|537.26|534.86|537.16|534.76|0
1651138130000|2022-04-28 09:28:50|537.16|534.76|537.37|534.97|537.37|534.97|537.06|534.66|0
1651138140000|2022-04-28 09:29:00|537.47|535.07|537.89|535.49|537.89|535.49|537.47|535.07|0
1651138150000|2022-04-28 09:29:10|537.68|535.28|537.68|535.28|537.89|535.49|537.68|535.28|0
1651138160000|2022-04-28 09:29:20|537.89|535.49|538.09|535.69|538.09|535.69|537.89|535.49|0
1651138170000|2022-04-28 09:29:30|537.89|535.49|537.68|535.28|537.89|535.49|537.68|535.28|0
1651138180000|2022-04-28 09:29:40|537.89|535.49|537.26|534.86|537.89|535.49|537.26|534.86|0
1651138190000|2022-04-28 09:29:50|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1651138200000|2022-04-28 09:30:00|537.16|534.76|537.26|534.86|537.26|534.86|537.06|534.66|0
1651138210000|2022-04-28 09:30:10|536.85|534.45|536.64|534.24|536.85|534.45|536.64|534.24|0
1651138220000|2022-04-28 09:30:20|535.81|533.41|536.02|533.62|536.23|533.83|535.81|533.41|0
1651138230000|2022-04-28 09:30:30|536.23|533.83|536.23|533.83|536.23|533.83|536.02|533.62|0
1651138240000|2022-04-28 09:30:40|536.43|534.03|536.75|534.35|536.75|534.35|536.43|534.03|0
1651138250000|2022-04-28 09:30:50|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138260000|2022-04-28 09:31:00|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138270000|2022-04-28 09:31:10|536.02|533.62|536.02|533.62|536.02|533.62|535.81|533.41|0
1651138280000|2022-04-28 09:31:20|536.43|534.03|536.43|534.03|536.64|534.24|536.43|534.03|0
1651138290000|2022-04-28 09:31:30|536.22|533.82|536.43|534.03|536.43|534.03|536.22|533.82|0
1651138300000|2022-04-28 09:31:40|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1651138310000|2022-04-28 09:31:50|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138320000|2022-04-28 09:32:00|536.85|534.45|537.26|534.86|537.26|534.86|536.85|534.45|0
1651138330000|2022-04-28 09:32:10|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1651138340000|2022-04-28 09:32:20|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1651138350000|2022-04-28 09:32:30|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1651138360000|2022-04-28 09:32:40|537.05|534.65|536.64|534.24|537.05|534.65|536.64|534.24|0
1651138370000|2022-04-28 09:32:50|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1651138390000|2022-04-28 09:33:10|536.22|533.82|535.81|533.41|536.43|534.03|535.81|533.41|0
1651138400000|2022-04-28 09:33:20|535.92|533.52|535.81|533.41|535.92|533.52|535.81|533.41|0
1651138410000|2022-04-28 09:33:30|535.71|533.31|535.81|533.41|535.81|533.41|535.6|533.2|0
1651138420000|2022-04-28 09:33:40|535.6|533.2|535.5|533.1|535.6|533.2|535.5|533.1|0
1651138430000|2022-04-28 09:33:50|535.6|533.2|535.6|533.2|535.81|533.41|535.6|533.2|0
1651138440000|2022-04-28 09:34:00|535.71|533.31|535.6|533.2|535.71|533.31|535.39|532.99|0
1651138450000|2022-04-28 09:34:10|535.39|532.99|535.29|532.89|535.39|532.99|535.29|532.89|0
1651138460000|2022-04-28 09:34:20|535.39|532.99|535.19|532.79|535.39|532.99|535.19|532.79|0
1651138470000|2022-04-28 09:34:30|535.39|532.99|535.19|532.79|535.39|532.99|535.09|532.69|0
1651138480000|2022-04-28 09:34:40|535.39|532.99|535.81|533.41|535.81|533.41|535.39|532.99|0
1651138490000|2022-04-28 09:34:50|536.02|533.62|535.92|533.52|536.02|533.62|535.81|533.41|0
1651138500000|2022-04-28 09:35:00|536.02|533.62|535.39|532.99|536.02|533.62|535.39|532.99|0
1651138510000|2022-04-28 09:35:10|535.19|532.79|534.98|532.58|535.19|532.79|534.98|532.58|0
1651138520000|2022-04-28 09:35:20|535.19|532.79|535.39|532.99|535.39|532.99|535.19|532.79|0
1651138530000|2022-04-28 09:35:30|535.5|533.1|535.71|533.31|535.71|533.31|535.39|532.99|0
1651138540000|2022-04-28 09:35:40|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1651138550000|2022-04-28 09:35:50|536.22|533.82|536.43|534.03|536.43|534.03|536.22|533.82|0
1651138560000|2022-04-28 09:36:00|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1651138570000|2022-04-28 09:36:10|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138580000|2022-04-28 09:36:20|536.85|534.45|536.64|534.24|536.85|534.45|536.64|534.24|0
1651138590000|2022-04-28 09:36:30|536.85|534.45|536.75|534.35|536.85|534.45|536.75|534.35|0
1651138600000|2022-04-28 09:36:40|536.54|534.14|536.43|534.03|536.54|534.14|536.43|534.03|0
1651138610000|2022-04-28 09:36:50|536.22|533.82|536.43|534.03|536.43|534.03|536.22|533.82|0
1651138620000|2022-04-28 09:37:00|536.22|533.82|536.02|533.62|536.22|533.82|536.02|533.62|0
1651138630000|2022-04-28 09:37:10|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138640000|2022-04-28 09:37:20|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1651138650000|2022-04-28 09:37:30|536.75|534.35|536.85|534.45|536.85|534.45|536.75|534.35|0
1651138660000|2022-04-28 09:37:40|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1651138670000|2022-04-28 09:37:50|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138680000|2022-04-28 09:38:00|536.43|534.03|536.22|533.82|536.43|534.03|536.22|533.82|0
1651138690000|2022-04-28 09:38:10|536.43|534.03|536.64|534.24|536.64|534.24|536.43|534.03|0
1651138700000|2022-04-28 09:38:20|536.43|534.03|536.43|534.03|536.54|534.14|536.43|534.03|0
1651138710000|2022-04-28 09:38:30|536.22|533.82|536.12|533.72|536.22|533.82|536.12|533.72|0
1651138720000|2022-04-28 09:38:40|536.22|533.82|536.85|534.45|536.85|534.45|536.22|533.82|0
1651138730000|2022-04-28 09:38:50|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1651138740000|2022-04-28 09:39:00|537.68|535.28|537.68|535.28|537.68|535.28|537.47|535.07|0
1651138750000|2022-04-28 09:39:10|537.88|535.48|538.09|535.69|538.09|535.69|537.88|535.48|0
1651138760000|2022-04-28 09:39:20|537.88|535.48|537.88|535.48|537.99|535.59|537.88|535.48|0
1651138770000|2022-04-28 09:39:30|537.68|535.28|538.3|535.9|538.3|535.9|537.68|535.28|0
1651138780000|2022-04-28 09:39:40|538.09|535.69|538.92|536.52|538.92|536.52|538.09|535.69|0
1651138790000|2022-04-28 09:39:50|539.13|536.73|538.92|536.52|539.13|536.73|538.92|536.52|0
1651138800000|2022-04-28 09:40:00|538.71|536.31|538.41|536.01|538.71|536.31|538.41|536.01|0
1651138810000|2022-04-28 09:40:10|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1651138820000|2022-04-28 09:40:20|538.41|536.01|538.51|536.11|538.51|536.11|538.3|535.9|0
1651138840000|2022-04-28 09:40:40|538.71|536.31|538.51|536.11|538.71|536.31|538.51|536.11|0
1651138850000|2022-04-28 09:40:50|538.3|535.9|538.09|535.69|538.3|535.9|538.09|535.69|0
1651138860000|2022-04-28 09:41:00|537.68|535.28|537.68|535.28|537.88|535.48|537.68|535.28|0
1651138870000|2022-04-28 09:41:10|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1651138880000|2022-04-28 09:41:20|537.26|534.86|537.68|535.28|537.68|535.28|537.26|534.86|0
1651138890000|2022-04-28 09:41:30|537.58|535.18|537.58|535.18|537.58|535.18|537.58|535.18|0
1651138900000|2022-04-28 09:41:40|537.68|535.28|537.47|535.07|537.68|535.28|537.47|535.07|0
1651138910000|2022-04-28 09:41:50|537.05|534.65|537.05|534.65|537.26|534.86|537.05|534.65|0
1651138920000|2022-04-28 09:42:00|537.26|534.86|537.05|534.65|537.26|534.86|537.05|534.65|0
1651138930000|2022-04-28 09:42:10|536.84|534.44|536.84|534.44|536.95|534.55|536.84|534.44|0
1651138940000|2022-04-28 09:42:20|536.64|534.24|536.84|534.44|536.84|534.44|536.64|534.24|0
1651138950000|2022-04-28 09:42:30|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1651138960000|2022-04-28 09:42:40|536.95|534.55|536.95|534.55|536.95|534.55|536.84|534.44|0
1651138970000|2022-04-28 09:42:50|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1651138980000|2022-04-28 09:43:00|536.95|534.55|537.05|534.65|537.05|534.65|536.95|534.55|0
1651138990000|2022-04-28 09:43:10|537.26|534.86|537.05|534.65|537.26|534.86|537.05|534.65|0
1651139010000|2022-04-28 09:43:30|537.26|534.86|537.05|534.65|537.26|534.86|537.05|534.65|0
1651139030000|2022-04-28 09:43:50|537.16|534.76|537.26|534.86|537.26|534.86|537.16|534.76|0
1651139040000|2022-04-28 09:44:00|537.05|534.65|537.47|535.07|537.47|535.07|537.05|534.65|0
1651139050000|2022-04-28 09:44:10|537.26|534.86|537.16|534.76|537.26|534.86|537.05|534.65|0
1651139060000|2022-04-28 09:44:20|537.26|534.86|537.47|535.07|537.67|535.27|537.26|534.86|0
1651139070000|2022-04-28 09:44:30|537.37|534.97|537.47|535.07|537.47|535.07|537.37|534.97|0
1651139090000|2022-04-28 09:44:50|538.3|535.9|540.59|538.19|540.59|538.19|538.3|535.9|0
1651139100000|2022-04-28 09:45:00|539.96|537.56|541|538.6|541.21|538.81|539.96|537.56|0
1651139110000|2022-04-28 09:45:10|540.17|537.77|540.79|538.39|541|538.6|540.17|537.77|0
1651139120000|2022-04-28 09:45:20|541|538.6|540.17|537.77|541|538.6|540.17|537.77|0
1651139130000|2022-04-28 09:45:30|540.38|537.98|540.59|538.19|540.59|538.19|540.38|537.98|0
1651139140000|2022-04-28 09:45:40|540.79|538.39|540.59|538.19|540.79|538.39|540.59|538.19|0
1651139150000|2022-04-28 09:45:50|540.69|538.29|540.17|537.77|540.69|538.29|540.17|537.77|0
1651139160000|2022-04-28 09:46:00|540.38|537.98|540.38|537.98|540.59|538.19|540.38|537.98|0
1651139170000|2022-04-28 09:46:10|540.17|537.77|539.34|536.94|540.17|537.77|539.34|536.94|0
1651139180000|2022-04-28 09:46:20|539.54|537.14|539.34|536.94|539.54|537.14|539.34|536.94|0
1651139190000|2022-04-28 09:46:30|539.13|536.73|539.34|536.94|539.54|537.14|539.13|536.73|0
1651139200000|2022-04-28 09:46:40|539.54|537.14|539.34|536.94|539.54|537.14|539.34|536.94|0
1651139210000|2022-04-28 09:46:50|539.13|536.73|539.75|537.35|539.75|537.35|539.13|536.73|0
1651139220000|2022-04-28 09:47:00|539.34|536.94|539.24|536.84|539.54|537.14|539.24|536.84|0
1651139230000|2022-04-28 09:47:10|538.92|536.52|539.13|536.73|539.13|536.73|538.92|536.52|0
1651139240000|2022-04-28 09:47:20|539.03|536.63|538.61|536.21|539.13|536.73|538.5|536.1|0
1651139250000|2022-04-28 09:47:30|538.5|536.1|538.5|536.1|538.5|536.1|538.4|536|0
1651139260000|2022-04-28 09:47:40|538.2|535.8|537.88|535.48|538.2|535.8|537.47|535.07|0
1651139270000|2022-04-28 09:47:50|537.67|535.27|537.88|535.48|537.88|535.48|537.67|535.27|0
1651139280000|2022-04-28 09:48:00|537.67|535.27|537.47|535.07|537.88|535.48|537.47|535.07|0
1651139290000|2022-04-28 09:48:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1651139300000|2022-04-28 09:48:20|537.78|535.38|537.47|535.07|537.78|535.38|537.47|535.07|0
1651139310000|2022-04-28 09:48:30|537.78|535.38|537.47|535.07|537.78|535.38|537.47|535.07|0
1651139320000|2022-04-28 09:48:40|537.37|534.97|537.47|535.07|537.47|535.07|537.37|534.97|0
1651139330000|2022-04-28 09:48:50|537.57|535.17|537.67|535.27|537.67|535.27|537.47|535.07|0
1651139340000|2022-04-28 09:49:00|537.78|535.38|537.88|535.48|537.88|535.48|537.78|535.38|0
1651139360000|2022-04-28 09:49:20|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1651139370000|2022-04-28 09:49:30|537.88|535.48|537.88|535.48|537.88|535.48|537.88|535.48|0
1651139390000|2022-04-28 09:49:50|537.99|535.59|537.88|535.48|538.09|535.69|537.88|535.48|0
1651139400000|2022-04-28 09:50:00|538.3|535.9|538.3|535.9|538.3|535.9|538.09|535.69|0
1651139410000|2022-04-28 09:50:10|538.2|535.8|538.61|536.21|538.92|536.52|538.2|535.8|0
1651139420000|2022-04-28 09:50:20|538.5|536.1|538.5|536.1|538.61|536.21|538.5|536.1|0
1651139430000|2022-04-28 09:50:30|538.61|536.21|538.5|536.1|538.71|536.31|538.5|536.1|0
1651139440000|2022-04-28 09:50:40|538.61|536.21|538.92|536.52|538.92|536.52|538.61|536.21|0
1651139450000|2022-04-28 09:50:50|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1651139460000|2022-04-28 09:51:00|539.34|536.94|539.96|537.56|540.07|537.67|539.34|536.94|0
1651139470000|2022-04-28 09:51:10|539.86|537.46|540.58|538.18|540.58|538.18|539.86|537.46|0
1651139480000|2022-04-28 09:51:20|540.48|538.08|540.58|538.18|540.58|538.18|540.28|537.88|0
1651139490000|2022-04-28 09:51:30|540.48|538.08|540.17|537.77|540.48|538.08|540.17|537.77|0
1651139500000|2022-04-28 09:51:40|539.96|537.56|539.96|537.56|540.17|537.77|539.96|537.56|0
1651139510000|2022-04-28 09:51:50|539.86|537.46|539.96|537.56|539.96|537.56|539.86|537.46|0
1651139520000|2022-04-28 09:52:00|540.17|537.77|541|538.6|541|538.6|540.17|537.77|0
1651139530000|2022-04-28 09:52:10|540.79|538.39|541.21|538.81|541.21|538.81|540.79|538.39|0
1651139540000|2022-04-28 09:52:20|540.69|538.29|541|538.6|541|538.6|540.69|538.29|0
1651139550000|2022-04-28 09:52:30|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1651139560000|2022-04-28 09:52:40|541|538.6|541.21|538.81|541.21|538.81|541|538.6|0
1651139570000|2022-04-28 09:52:50|541|538.6|541|538.6|541|538.6|541|538.6|0
1651139580000|2022-04-28 09:53:00|540.79|538.39|540.58|538.18|540.79|538.39|540.58|538.18|0
1651139590000|2022-04-28 09:53:10|540.38|537.98|540.79|538.39|540.79|538.39|540.38|537.98|0
1651139600000|2022-04-28 09:53:20|541|538.6|540.79|538.39|541|538.6|540.79|538.39|0
1651139610000|2022-04-28 09:53:30|540.38|537.98|540.17|537.77|540.38|537.98|540.17|537.77|0
1651139620000|2022-04-28 09:53:40|539.96|537.56|540.58|538.18|540.58|538.18|539.96|537.56|0
1651139630000|2022-04-28 09:53:50|540.38|537.98|540.17|537.77|540.38|537.98|539.96|537.56|0
1651139640000|2022-04-28 09:54:00|539.75|537.35|539.96|537.56|539.96|537.56|539.75|537.35|0
1651139660000|2022-04-28 09:54:20|540.17|537.77|539.96|537.56|540.17|537.77|539.96|537.56|0
1651139670000|2022-04-28 09:54:30|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1651139680000|2022-04-28 09:54:40|540.27|537.87|540.17|537.77|540.37|537.97|540.17|537.77|0
1651139690000|2022-04-28 09:54:50|539.96|537.56|539.13|536.73|539.96|537.56|539.13|536.73|0
1651139700000|2022-04-28 09:55:00|538.92|536.52|539.13|536.73|539.13|536.73|538.92|536.52|0
1651139710000|2022-04-28 09:55:10|539.33|536.93|540.79|538.39|541|538.6|539.33|536.93|0
1651139720000|2022-04-28 09:55:20|540.58|538.18|540.17|537.77|540.58|538.18|540.17|537.77|0
1651139730000|2022-04-28 09:55:30|540.37|537.97|540.79|538.39|540.79|538.39|540.37|537.97|0
1651139740000|2022-04-28 09:55:40|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1651139750000|2022-04-28 09:55:50|541|538.6|540.9|538.5|541|538.6|540.9|538.5|0
1651139760000|2022-04-28 09:56:00|541.21|538.81|540.9|538.5|541.21|538.81|540.79|538.39|0
1651139770000|2022-04-28 09:56:10|541|538.6|541.62|539.22|541.83|539.43|541|538.6|0
1651139780000|2022-04-28 09:56:20|541.83|539.43|542.04|539.64|542.04|539.64|541.83|539.43|0
1651139790000|2022-04-28 09:56:30|541.83|539.43|541.42|539.02|541.83|539.43|541.42|539.02|0
1651139800000|2022-04-28 09:56:40|541.32|538.92|541|538.6|541.32|538.92|541|538.6|0
1651139810000|2022-04-28 09:56:50|541.11|538.71|541.11|538.71|541.11|538.71|541.11|538.71|0
1651139820000|2022-04-28 09:57:00|541.21|538.81|541.32|538.92|541.42|539.02|541.21|538.81|0
1651139830000|2022-04-28 09:57:10|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1651139840000|2022-04-28 09:57:20|541.42|539.02|541.32|538.92|541.42|539.02|541.21|538.81|0
1651139850000|2022-04-28 09:57:30|541.62|539.22|541.62|539.22|541.83|539.43|541.62|539.22|0
1651139860000|2022-04-28 09:57:40|541.42|539.02|541.62|539.22|541.62|539.22|541.42|539.02|0
1651139870000|2022-04-28 09:57:50|541.32|538.92|541.11|538.71|541.32|538.92|541.11|538.71|0
1651139880000|2022-04-28 09:58:00|541|538.6|541.42|539.02|541.42|539.02|541|538.6|0
1651139890000|2022-04-28 09:58:10|541.52|539.12|541.42|539.02|541.52|539.12|541.32|538.92|0
1651139900000|2022-04-28 09:58:20|541.32|538.92|540.9|538.5|541.32|538.92|540.9|538.5|0
1651139910000|2022-04-28 09:58:30|541.21|538.81|541|538.6|541.21|538.81|540.58|538.18|0
1651139920000|2022-04-28 09:58:40|541.11|538.71|541.62|539.22|541.62|539.22|541.11|538.71|0
1651139930000|2022-04-28 09:58:50|541.52|539.12|541.41|539.01|541.52|539.12|541.41|539.01|0
1651139940000|2022-04-28 09:59:00|541.11|538.71|540.79|538.39|541.11|538.71|540.79|538.39|0
1651139950000|2022-04-28 09:59:10|540.9|538.5|540.69|538.29|540.9|538.5|540.69|538.29|0
1651139960000|2022-04-28 09:59:20|540.79|538.39|540.79|538.39|540.9|538.5|540.79|538.39|0
1651139970000|2022-04-28 09:59:30|540.69|538.29|540.58|538.18|540.79|538.39|540.58|538.18|0
1651139980000|2022-04-28 09:59:40|540.17|537.77|540.37|537.97|540.37|537.97|540.17|537.77|0
1651139990000|2022-04-28 09:59:50|540.27|537.87|540.17|537.77|540.37|537.97|540.17|537.77|0
1651140000000|2022-04-28 10:00:00|539.96|537.56|540.07|537.67|540.17|537.77|539.96|537.56|0
1651140010000|2022-04-28 10:00:10|540.37|537.97|540.17|537.77|540.37|537.97|540.17|537.77|0
1651140020000|2022-04-28 10:00:20|540.37|537.97|540.16|537.76|540.37|537.97|540.16|537.76|0
1651140040000|2022-04-28 10:00:40|539.96|537.56|539.75|537.35|539.96|537.56|539.33|536.93|0
1651140050000|2022-04-28 10:00:50|539.54|537.14|539.54|537.14|539.75|537.35|539.54|537.14|0
1651140060000|2022-04-28 10:01:00|539.75|537.35|539.96|537.56|539.96|537.56|539.75|537.35|0
1651140080000|2022-04-28 10:01:20|540.16|537.76|540.37|537.97|540.37|537.97|540.16|537.76|0
1651140090000|2022-04-28 10:01:30|540.16|537.76|539.96|537.56|540.16|537.76|539.96|537.56|0
1651140100000|2022-04-28 10:01:40|539.86|537.46|540.16|537.76|540.16|537.76|539.86|537.46|0
1651140110000|2022-04-28 10:01:50|540.27|537.87|540.37|537.97|540.37|537.97|540.27|537.87|0
1651140120000|2022-04-28 10:02:00|540.48|538.08|540.58|538.18|540.58|538.18|540.37|537.97|0
1651140130000|2022-04-28 10:02:10|541.21|538.81|541.41|539.01|541.41|539.01|541.21|538.81|0
1651140140000|2022-04-28 10:02:20|541.83|539.43|541.21|538.81|541.83|539.43|541.21|538.81|0
1651140150000|2022-04-28 10:02:30|541.41|539.01|541.21|538.81|541.41|539.01|541.21|538.81|0
1651140160000|2022-04-28 10:02:40|541|538.6|540.58|538.18|541|538.6|540.58|538.18|0
1651140170000|2022-04-28 10:02:50|539.96|537.56|540.16|537.76|540.16|537.76|539.96|537.56|0
1651140180000|2022-04-28 10:03:00|539.96|537.56|540.06|537.66|540.06|537.66|539.96|537.56|0
1651140190000|2022-04-28 10:03:10|539.96|537.56|540.27|537.87|540.37|537.97|539.96|537.56|0
1651140200000|2022-04-28 10:03:20|540.48|538.08|540.58|538.18|540.58|538.18|540.48|538.08|0
1651140210000|2022-04-28 10:03:30|541|538.6|540.37|537.97|541|538.6|540.37|537.97|0
1651140220000|2022-04-28 10:03:40|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1651140230000|2022-04-28 10:03:50|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1651140240000|2022-04-28 10:04:00|540.79|538.39|540.58|538.18|540.79|538.39|540.58|538.18|0
1651140250000|2022-04-28 10:04:10|540.79|538.39|540.58|538.18|540.79|538.39|540.58|538.18|0
1651140260000|2022-04-28 10:04:20|540.69|538.29|540.79|538.39|540.79|538.39|540.58|538.18|0
1651140270000|2022-04-28 10:04:30|540.58|538.18|540.69|538.29|540.79|538.39|540.58|538.18|0
1651140280000|2022-04-28 10:04:40|540.79|538.39|540.79|538.39|541|538.6|540.79|538.39|0
1651140290000|2022-04-28 10:04:50|541|538.6|540.79|538.39|541|538.6|540.79|538.39|0
1651140300000|2022-04-28 10:05:00|540.58|538.18|540.79|538.39|540.79|538.39|540.58|538.18|0
1651140310000|2022-04-28 10:05:10|540.58|538.18|540.79|538.39|540.79|538.39|540.58|538.18|0
1651140320000|2022-04-28 10:05:20|540.58|538.18|540.69|538.29|540.69|538.29|540.58|538.18|0
1651140330000|2022-04-28 10:05:30|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1651140340000|2022-04-28 10:05:40|540.58|538.18|540.27|537.87|540.58|538.18|540.27|537.87|0
1651140350000|2022-04-28 10:05:50|540.37|537.97|540.37|537.97|540.58|538.18|540.37|537.97|0
1651140360000|2022-04-28 10:06:00|540.16|537.76|539.54|537.14|540.16|537.76|539.54|537.14|0
1651140370000|2022-04-28 10:06:10|539.65|537.25|539.75|537.35|539.75|537.35|539.65|537.25|0
1651140380000|2022-04-28 10:06:20|539.65|537.25|539.54|537.14|539.65|537.25|539.54|537.14|0
1651140390000|2022-04-28 10:06:30|539.75|537.35|539.75|537.35|540.06|537.66|539.75|537.35|0
1651140410000|2022-04-28 10:06:50|539.96|537.56|539.86|537.46|539.96|537.56|539.86|537.46|0
1651140420000|2022-04-28 10:07:00|539.54|537.14|539.12|536.72|539.65|537.25|539.12|536.72|0
1651140430000|2022-04-28 10:07:10|538.91|536.51|538.71|536.31|538.91|536.51|538.71|536.31|0
1651140440000|2022-04-28 10:07:20|538.91|536.51|539.33|536.93|539.33|536.93|538.91|536.51|0
1651140450000|2022-04-28 10:07:30|539.12|536.72|539.33|536.93|539.33|536.93|539.12|536.72|0
1651140460000|2022-04-28 10:07:40|539.44|537.04|539.54|537.14|539.54|537.14|539.44|537.04|0
1651140470000|2022-04-28 10:07:50|539.95|537.55|540.06|537.66|540.06|537.66|539.95|537.55|0
1651140480000|2022-04-28 10:08:00|540.16|537.76|540.79|538.39|540.79|538.39|540.16|537.76|0
1651140490000|2022-04-28 10:08:10|540.48|538.08|540.58|538.18|540.69|538.29|540.48|538.08|0
1651140500000|2022-04-28 10:08:20|540.79|538.39|541|538.6|541|538.6|540.79|538.39|0
1651140510000|2022-04-28 10:08:30|541.41|539.01|541.41|539.01|541.83|539.43|541.41|539.01|0
1651140520000|2022-04-28 10:08:40|541.2|538.8|541.1|538.7|541.2|538.8|541|538.6|0
1651140530000|2022-04-28 10:08:50|541|538.6|541|538.6|541.2|538.8|541|538.6|0
1651140540000|2022-04-28 10:09:00|540.58|538.18|540.48|538.08|540.58|538.18|540.48|538.08|0
1651140550000|2022-04-28 10:09:10|540.37|537.97|539.95|537.55|540.37|537.97|539.95|537.55|0
1651140560000|2022-04-28 10:09:20|539.75|537.35|539.95|537.55|539.95|537.55|539.75|537.35|0
1651140570000|2022-04-28 10:09:30|540.06|537.66|540.16|537.76|540.16|537.76|539.95|537.55|0
1651140580000|2022-04-28 10:09:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1651140590000|2022-04-28 10:09:50|540.06|537.66|540.16|537.76|540.16|537.76|539.95|537.55|0
1651140600000|2022-04-28 10:10:00|540.27|537.87|540.37|537.97|540.37|537.97|540.27|537.87|0
1651140610000|2022-04-28 10:10:10|540.16|537.76|540.06|537.66|540.16|537.76|540.06|537.66|0
1651140620000|2022-04-28 10:10:20|540.16|537.76|540.37|537.97|540.37|537.97|540.16|537.76|0
1651140630000|2022-04-28 10:10:30|540.48|538.08|540.58|538.18|540.58|538.18|540.48|538.08|0
1651140640000|2022-04-28 10:10:40|540.48|538.08|540.99|538.59|540.99|538.59|540.27|537.87|0
1651140650000|2022-04-28 10:10:50|541.2|538.8|541.2|538.8|541.2|538.8|540.99|538.59|0
1651140660000|2022-04-28 10:11:00|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1651140670000|2022-04-28 10:11:10|540.99|538.59|541.2|538.8|541.2|538.8|540.99|538.59|0
1651140680000|2022-04-28 10:11:20|541.1|538.7|541.41|539.01|541.41|539.01|541.1|538.7|0
1651140690000|2022-04-28 10:11:30|541.31|538.91|540.79|538.39|541.31|538.91|540.79|538.39|0
1651140700000|2022-04-28 10:11:40|540.99|538.59|540.79|538.39|540.99|538.59|540.79|538.39|0
1651140710000|2022-04-28 10:11:50|540.99|538.59|541.2|538.8|541.2|538.8|540.99|538.59|0
1651140720000|2022-04-28 10:12:00|541.1|538.7|541.2|538.8|541.31|538.91|541.1|538.7|0
1651140730000|2022-04-28 10:12:10|541.52|539.12|541.41|539.01|541.62|539.22|541.41|539.01|0
1651140740000|2022-04-28 10:12:20|541.31|538.91|541.31|538.91|541.31|538.91|541.31|538.91|0
1651140750000|2022-04-28 10:12:30|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1651140760000|2022-04-28 10:12:40|541.62|539.22|541.41|539.01|541.62|539.22|541.41|539.01|0
1651140770000|2022-04-28 10:12:50|541.31|538.91|541.41|539.01|541.41|539.01|541.31|538.91|0
1651140780000|2022-04-28 10:13:00|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1651140790000|2022-04-28 10:13:10|541.73|539.33|541.73|539.33|541.73|539.33|541.62|539.22|0
1651140800000|2022-04-28 10:13:20|541.62|539.22|541.73|539.33|541.73|539.33|541.62|539.22|0
1651140810000|2022-04-28 10:13:30|541.62|539.22|540.99|538.59|541.62|539.22|540.99|538.59|0
1651140820000|2022-04-28 10:13:40|540.79|538.39|540.58|538.18|540.79|538.39|540.58|538.18|0
1651140830000|2022-04-28 10:13:50|540.37|537.97|541.1|538.7|541.1|538.7|540.16|537.76|0
1651140840000|2022-04-28 10:14:00|541.2|538.8|540.99|538.59|541.2|538.8|540.89|538.49|0
1651140850000|2022-04-28 10:14:10|540.89|538.49|541.2|538.8|541.2|538.8|540.89|538.49|0
1651140860000|2022-04-28 10:14:20|541.31|538.91|542.35|539.95|542.35|539.95|541.31|538.91|0
1651140870000|2022-04-28 10:14:30|542.24|539.84|542.04|539.64|542.24|539.84|542.04|539.64|0
1651140880000|2022-04-28 10:14:40|542.14|539.74|541.94|539.54|542.14|539.74|541.94|539.54|0
1651140890000|2022-04-28 10:14:50|542.04|539.64|542.24|539.84|542.24|539.84|542.04|539.64|0
1651140900000|2022-04-28 10:15:00|542.35|539.95|542.66|540.26|542.66|540.26|542.35|539.95|0
1651140910000|2022-04-28 10:15:10|543.5|541.1|543.5|541.1|543.7|541.3|543.5|541.1|0
1651140920000|2022-04-28 10:15:20|543.6|541.2|543.7|541.3|543.91|541.51|543.6|541.2|0
1651140930000|2022-04-28 10:15:30|543.91|541.51|543.81|541.41|543.91|541.51|543.81|541.41|0
1651140940000|2022-04-28 10:15:40|543.91|541.51|544.33|541.93|544.33|541.93|543.91|541.51|0
1651140950000|2022-04-28 10:15:50|543.91|541.51|543.81|541.41|543.91|541.51|543.81|541.41|0
1651140960000|2022-04-28 10:16:00|543.7|541.3|543.81|541.41|543.81|541.41|543.7|541.3|0
1651140970000|2022-04-28 10:16:10|543.5|541.1|543.81|541.41|543.91|541.51|543.5|541.1|0
1651140980000|2022-04-28 10:16:20|543.7|541.3|543.7|541.3|543.7|541.3|543.7|541.3|0
1651140990000|2022-04-28 10:16:30|543.81|541.41|543.7|541.3|543.91|541.51|543.7|541.3|0
1651141000000|2022-04-28 10:16:40|543.5|541.1|543.81|541.41|543.81|541.41|543.5|541.1|0
1651141010000|2022-04-28 10:16:50|543.7|541.3|542.87|540.47|543.7|541.3|542.87|540.47|0
1651141020000|2022-04-28 10:17:00|543.08|540.68|543.19|540.79|543.19|540.79|543.08|540.68|0
1651141030000|2022-04-28 10:17:10|543.29|540.89|542.87|540.47|543.29|540.89|542.87|540.47|0
1651141040000|2022-04-28 10:17:20|543.08|540.68|543.49|541.09|543.49|541.09|543.08|540.68|0
1651141050000|2022-04-28 10:17:30|543.7|541.3|543.7|541.3|543.81|541.41|543.7|541.3|0
1651141060000|2022-04-28 10:17:40|544.54|542.14|544.23|541.83|544.54|542.14|544.23|541.83|0
1651141070000|2022-04-28 10:17:50|544.33|541.93|544.96|542.56|544.96|542.56|544.33|541.93|0
1651141080000|2022-04-28 10:18:00|545.17|542.77|544.96|542.56|545.17|542.77|544.96|542.56|0
1651141090000|2022-04-28 10:18:10|544.75|542.35|544.96|542.56|544.96|542.56|544.75|542.35|0
1651141100000|2022-04-28 10:18:20|545.06|542.66|545.37|542.97|545.58|543.18|545.06|542.66|0
1651141110000|2022-04-28 10:18:30|545.17|542.77|544.96|542.56|545.37|542.97|544.96|542.56|0
1651141120000|2022-04-28 10:18:40|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1651141130000|2022-04-28 10:18:50|544.96|542.56|545.16|542.76|545.16|542.76|544.96|542.56|0
1651141140000|2022-04-28 10:19:00|544.96|542.56|545.16|542.76|545.16|542.76|544.96|542.56|0
1651141150000|2022-04-28 10:19:10|544.96|542.56|545.16|542.76|545.37|542.97|544.96|542.56|0
1651141160000|2022-04-28 10:19:20|545.37|542.97|545.16|542.76|545.37|542.97|545.16|542.76|0
1651141170000|2022-04-28 10:19:30|545.58|543.18|545.58|543.18|545.58|543.18|545.37|542.97|0
1651141180000|2022-04-28 10:19:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1651141190000|2022-04-28 10:19:50|545.58|543.18|545.79|543.39|545.79|543.39|545.58|543.18|0
1651141200000|2022-04-28 10:20:00|545.58|543.18|545.79|543.39|545.79|543.39|545.58|543.18|0
1651141210000|2022-04-28 10:20:10|545.58|543.18|545.58|543.18|545.58|543.18|545.58|543.18|0
1651141220000|2022-04-28 10:20:20|545.48|543.08|545.37|542.97|545.48|543.08|545.37|542.97|0
1651141230000|2022-04-28 10:20:30|545.58|543.18|546|543.6|546|543.6|545.58|543.18|0
1651141240000|2022-04-28 10:20:40|545.9|543.5|546.42|544.02|546.42|544.02|545.9|543.5|0
1651141250000|2022-04-28 10:20:50|546.21|543.81|546.42|544.02|546.53|544.13|546.21|543.81|0
1651141260000|2022-04-28 10:21:00|546|543.6|545.79|543.39|546|543.6|545.79|543.39|0
1651141270000|2022-04-28 10:21:10|545.58|543.18|545.37|542.97|545.58|543.18|545.37|542.97|0
1651141280000|2022-04-28 10:21:20|545.16|542.76|544.96|542.56|545.16|542.76|544.75|542.35|0
1651141300000|2022-04-28 10:21:40|545.06|542.66|545.37|542.97|545.37|542.97|545.06|542.66|0
1651141310000|2022-04-28 10:21:50|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1651141320000|2022-04-28 10:22:00|545.16|542.76|544.96|542.56|545.16|542.76|544.96|542.56|0
1651141330000|2022-04-28 10:22:10|544.75|542.35|544.75|542.35|544.96|542.56|544.75|542.35|0
1651141340000|2022-04-28 10:22:20|544.96|542.56|544.54|542.14|544.96|542.56|544.54|542.14|0
1651141350000|2022-04-28 10:22:30|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1651141360000|2022-04-28 10:22:40|544.95|542.55|544.75|542.35|544.95|542.55|544.75|542.35|0
1651141370000|2022-04-28 10:22:50|544.65|542.25|544.33|541.93|544.65|542.25|544.12|541.72|0
1651141380000|2022-04-28 10:23:00|544.54|542.14|544.54|542.14|544.75|542.35|544.54|542.14|0
1651141390000|2022-04-28 10:23:10|544.12|541.72|543.49|541.09|544.12|541.72|543.49|541.09|0
1651141400000|2022-04-28 10:23:20|543.6|541.2|544.12|541.72|544.12|541.72|543.6|541.2|0
1651141410000|2022-04-28 10:23:30|543.81|541.41|544.12|541.72|544.12|541.72|543.81|541.41|0
1651141420000|2022-04-28 10:23:40|543.7|541.3|544.12|541.72|544.12|541.72|543.7|541.3|0
1651141430000|2022-04-28 10:23:50|544.33|541.93|544.12|541.72|544.33|541.93|544.12|541.72|0
1651141440000|2022-04-28 10:24:00|544.33|541.93|544.23|541.83|544.33|541.93|544.12|541.72|0
1651141450000|2022-04-28 10:24:10|544.33|541.93|544.23|541.83|544.33|541.93|544.12|541.72|0
1651141460000|2022-04-28 10:24:20|544.33|541.93|544.23|541.83|544.44|542.04|544.23|541.83|0
1651141470000|2022-04-28 10:24:30|544.12|541.72|543.91|541.51|544.12|541.72|543.91|541.51|0
1651141480000|2022-04-28 10:24:40|544.12|541.72|544.33|541.93|544.33|541.93|544.12|541.72|0
1651141490000|2022-04-28 10:24:50|544.12|541.72|544.33|541.93|544.33|541.93|544.12|541.72|0
1651141500000|2022-04-28 10:25:00|544.54|542.14|544.75|542.35|544.75|542.35|544.54|542.14|0
1651141510000|2022-04-28 10:25:10|545.16|542.76|545.16|542.76|545.16|542.76|544.95|542.55|0
1651141520000|2022-04-28 10:25:20|545.27|542.87|545.37|542.97|545.37|542.97|545.27|542.87|0
1651141530000|2022-04-28 10:25:30|545.48|543.08|545.48|543.08|545.48|543.08|545.37|542.97|0
1651141540000|2022-04-28 10:25:40|545.58|543.18|545.58|543.18|545.58|543.18|545.37|542.97|0
1651141550000|2022-04-28 10:25:50|545.79|543.39|545.79|543.39|545.79|543.39|545.69|543.29|0
1651141560000|2022-04-28 10:26:00|546|543.6|545.79|543.39|546.21|543.81|545.79|543.39|0
1651141570000|2022-04-28 10:26:10|546|543.6|545.58|543.18|546|543.6|545.58|543.18|0
1651141580000|2022-04-28 10:26:20|545.37|542.97|545.69|543.29|545.79|543.39|545.37|542.97|0
1651141590000|2022-04-28 10:26:30|545.79|543.39|545.79|543.39|545.79|543.39|545.58|543.18|0
1651141600000|2022-04-28 10:26:40|545.16|542.76|545.06|542.66|545.16|542.76|545.06|542.66|0
1651141610000|2022-04-28 10:26:50|545.16|542.76|545.37|542.97|545.48|543.08|545.16|542.76|0
1651141620000|2022-04-28 10:27:00|545.27|542.87|545.37|542.97|545.37|542.97|545.06|542.66|0
1651141630000|2022-04-28 10:27:10|545.16|542.76|545.16|542.76|545.16|542.76|545.16|542.76|0
1651141640000|2022-04-28 10:27:20|545.27|542.87|544.95|542.55|545.27|542.87|544.95|542.55|0
1651141650000|2022-04-28 10:27:30|544.85|542.45|544.54|542.14|544.85|542.45|544.54|542.14|0
1651141660000|2022-04-28 10:27:40|544.74|542.34|545.37|542.97|545.37|542.97|544.74|542.34|0
1651141670000|2022-04-28 10:27:50|545.27|542.87|545.16|542.76|545.37|542.97|545.16|542.76|0
1651141680000|2022-04-28 10:28:00|545.37|542.97|545.79|543.39|545.79|543.39|545.37|542.97|0
1651141690000|2022-04-28 10:28:10|545.69|543.29|545.37|542.97|545.69|543.29|545.37|542.97|0
1651141700000|2022-04-28 10:28:20|545.48|543.08|545.48|543.08|545.48|543.08|545.48|543.08|0
1651141710000|2022-04-28 10:28:30|545.58|543.18|545.69|543.29|545.69|543.29|545.58|543.18|0
1651141720000|2022-04-28 10:28:40|546|543.6|545.79|543.39|546|543.6|545.79|543.39|0
1651141730000|2022-04-28 10:28:50|546|543.6|546.42|544.02|546.42|544.02|546|543.6|0
1651141740000|2022-04-28 10:29:00|546.63|544.23|546.63|544.23|546.63|544.23|546.63|544.23|0
1651141750000|2022-04-28 10:29:10|546.83|544.43|546.83|544.43|546.83|544.43|546.63|544.23|0
1651141760000|2022-04-28 10:29:20|546.63|544.23|546.21|543.81|546.63|544.23|546.21|543.81|0
1651141770000|2022-04-28 10:29:30|547.25|544.85|547.04|544.64|547.25|544.85|547.04|544.64|0
1651141780000|2022-04-28 10:29:40|546.83|544.43|546.21|543.81|547.04|544.64|546.21|543.81|0
1651141790000|2022-04-28 10:29:50|546.63|544.23|546.42|544.02|546.63|544.23|546.42|544.02|0
1651141800000|2022-04-28 10:30:00|546.11|543.71|547.04|544.64|547.04|544.64|546.11|543.71|0
1651141810000|2022-04-28 10:30:10|546.63|544.23|546.42|544.02|546.63|544.23|546.42|544.02|0
1651141820000|2022-04-28 10:30:20|546.63|544.23|545.79|543.39|546.63|544.23|545.79|543.39|0
1651141830000|2022-04-28 10:30:30|546|543.6|546|543.6|546|543.6|546|543.6|0
1651141840000|2022-04-28 10:30:40|546.21|543.81|545.79|543.39|546.21|543.81|545.37|542.97|0
1651141850000|2022-04-28 10:30:50|545.9|543.5|545.79|543.39|546|543.6|545.79|543.39|0
1651141860000|2022-04-28 10:31:00|545.27|542.87|545.37|542.97|545.37|542.97|545.27|542.87|0
1651141870000|2022-04-28 10:31:10|544.95|542.55|545.79|543.39|545.79|543.39|544.95|542.55|0
1651141880000|2022-04-28 10:31:20|546|543.6|546.42|544.02|546.42|544.02|545.79|543.39|0
1651141890000|2022-04-28 10:31:30|546.21|543.81|546|543.6|546.21|543.81|546|543.6|0
1651141900000|2022-04-28 10:31:40|546.42|544.02|546.21|543.81|546.52|544.12|546.21|543.81|0
1651141910000|2022-04-28 10:31:50|546|543.6|545.79|543.39|546.42|544.02|545.79|543.39|0
1651141920000|2022-04-28 10:32:00|546|543.6|546.11|543.71|546.42|544.02|546|543.6|0
1651141930000|2022-04-28 10:32:10|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1651141940000|2022-04-28 10:32:20|545.58|543.18|545.37|542.97|545.58|543.18|545.37|542.97|0
1651141950000|2022-04-28 10:32:30|545.58|543.18|545.16|542.76|545.58|543.18|545.16|542.76|0
1651141960000|2022-04-28 10:32:40|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1651141970000|2022-04-28 10:32:50|544.74|542.34|545.06|542.66|545.06|542.66|544.74|542.34|0
1651141980000|2022-04-28 10:33:00|545.16|542.76|545.16|542.76|545.37|542.97|545.06|542.66|0
1651141990000|2022-04-28 10:33:10|544.74|542.34|544.74|542.34|544.95|542.55|544.74|542.34|0
1651142000000|2022-04-28 10:33:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1651142010000|2022-04-28 10:33:30|544.33|541.93|544.74|542.34|544.74|542.34|544.33|541.93|0
1651142020000|2022-04-28 10:33:40|544.85|542.45|544.85|542.45|545.06|542.66|544.85|542.45|0
1651142030000|2022-04-28 10:33:50|544.95|542.55|545.16|542.76|545.16|542.76|544.95|542.55|0
1651142040000|2022-04-28 10:34:00|545.37|542.97|545.37|542.97|545.48|543.08|545.37|542.97|0
1651142050000|2022-04-28 10:34:10|544.95|542.55|544.85|542.45|544.95|542.55|544.85|542.45|0
1651142060000|2022-04-28 10:34:20|544.95|542.55|545.06|542.66|545.16|542.76|544.95|542.55|0
1651142070000|2022-04-28 10:34:30|544.74|542.34|545.16|542.76|545.16|542.76|544.74|542.34|0
1651142080000|2022-04-28 10:34:40|545.27|542.87|544.95|542.55|545.27|542.87|544.95|542.55|0
1651142090000|2022-04-28 10:34:50|544.74|542.34|544.85|542.45|544.95|542.55|544.74|542.34|0
1651142100000|2022-04-28 10:35:00|544.74|542.34|544.53|542.13|544.74|542.34|544.53|542.13|0
1651142110000|2022-04-28 10:35:10|544.95|542.55|545.16|542.76|545.37|542.97|544.95|542.55|0
1651142120000|2022-04-28 10:35:20|544.95|542.55|545.16|542.76|545.16|542.76|544.95|542.55|0
1651142130000|2022-04-28 10:35:30|544.95|542.55|545.06|542.66|545.16|542.76|544.95|542.55|0
1651142140000|2022-04-28 10:35:40|544.95|542.55|545.16|542.76|545.16|542.76|544.95|542.55|0
1651142150000|2022-04-28 10:35:50|545.27|542.87|545.37|542.97|545.37|542.97|545.27|542.87|0
1651142160000|2022-04-28 10:36:00|545.58|543.18|545.79|543.39|545.79|543.39|545.37|542.97|0
1651142170000|2022-04-28 10:36:10|546|543.6|546|543.6|546|543.6|546|543.6|0
1651142180000|2022-04-28 10:36:20|546.21|543.81|545.79|543.39|546.21|543.81|545.79|543.39|0
1651142190000|2022-04-28 10:36:30|545.48|543.08|545.16|542.76|545.48|543.08|545.16|542.76|0
1651142200000|2022-04-28 10:36:40|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1651142210000|2022-04-28 10:36:50|545.27|542.87|545.69|543.29|545.69|543.29|545.27|542.87|0
1651142220000|2022-04-28 10:37:00|545.9|543.5|546.41|544.01|546.41|544.01|545.58|543.18|0
1651142230000|2022-04-28 10:37:10|546.2|543.8|546.41|544.01|546.41|544.01|546.2|543.8|0
1651142240000|2022-04-28 10:37:20|546.62|544.22|546.31|543.91|546.62|544.22|546.31|543.91|0
1651142250000|2022-04-28 10:37:30|546.2|543.8|545.9|543.5|546.2|543.8|545.9|543.5|0
1651142260000|2022-04-28 10:37:40|546|543.6|545.79|543.39|546|543.6|545.79|543.39|0
1651142270000|2022-04-28 10:37:50|545.37|542.97|545.69|543.29|545.69|543.29|545.37|542.97|0
1651142280000|2022-04-28 10:38:00|546|543.6|545.9|543.5|546|543.6|545.9|543.5|0
1651142290000|2022-04-28 10:38:10|545.79|543.39|545.58|543.18|545.79|543.39|545.58|543.18|0
1651142300000|2022-04-28 10:38:20|545.37|542.97|545.16|542.76|545.37|542.97|545.16|542.76|0
1651142310000|2022-04-28 10:38:30|545.27|542.87|545.27|542.87|545.27|542.87|545.16|542.76|0
1651142320000|2022-04-28 10:38:40|545.16|542.76|544.95|542.55|545.16|542.76|544.95|542.55|0
1651142330000|2022-04-28 10:38:50|545.16|542.76|545.06|542.66|545.16|542.76|545.06|542.66|0
1651142340000|2022-04-28 10:39:00|544.95|542.55|544.74|542.34|544.95|542.55|544.64|542.24|0
1651142350000|2022-04-28 10:39:10|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1651142360000|2022-04-28 10:39:20|544.32|541.92|544.32|541.92|544.32|541.92|544.22|541.82|0
1651142370000|2022-04-28 10:39:30|544.22|541.82|543.7|541.3|544.22|541.82|543.7|541.3|0
1651142380000|2022-04-28 10:39:40|544.53|542.13|544.53|542.13|544.53|542.13|544.43|542.03|0
1651142390000|2022-04-28 10:39:50|544.32|541.92|544.95|542.55|544.95|542.55|544.32|541.92|0
1651142400000|2022-04-28 10:40:00|545.16|542.76|545.27|542.87|545.27|542.87|545.16|542.76|0
1651142410000|2022-04-28 10:40:10|545.48|543.08|545.16|542.76|545.58|543.18|545.16|542.76|0
1651142420000|2022-04-28 10:40:20|545.37|542.97|545.16|542.76|545.37|542.97|545.16|542.76|0
1651142430000|2022-04-28 10:40:30|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1651142440000|2022-04-28 10:40:40|545.89|543.49|545.99|543.59|546.2|543.8|545.89|543.49|0
1651142450000|2022-04-28 10:40:50|545.79|543.39|545.48|543.08|545.79|543.39|545.48|543.08|0
1651142460000|2022-04-28 10:41:00|545.37|542.97|545.16|542.76|545.37|542.97|545.16|542.76|0
1651142470000|2022-04-28 10:41:10|545.37|542.97|545.37|542.97|545.37|542.97|545.16|542.76|0
1651142480000|2022-04-28 10:41:20|545.16|542.76|544.85|542.45|545.16|542.76|544.74|542.34|0
1651142490000|2022-04-28 10:41:30|544.74|542.34|544.32|541.92|544.74|542.34|544.32|541.92|0
1651142500000|2022-04-28 10:41:40|544.22|541.82|543.91|541.51|544.22|541.82|543.91|541.51|0
1651142510000|2022-04-28 10:41:50|543.49|541.09|543.81|541.41|543.91|541.51|543.49|541.09|0
1651142520000|2022-04-28 10:42:00|544.11|541.71|544.53|542.13|544.53|542.13|544.11|541.71|0
1651142530000|2022-04-28 10:42:10|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1651142540000|2022-04-28 10:42:20|544.22|541.82|543.91|541.51|544.22|541.82|543.7|541.3|0
1651142550000|2022-04-28 10:42:30|543.6|541.2|543.7|541.3|543.7|541.3|543.49|541.09|0
1651142560000|2022-04-28 10:42:40|543.91|541.51|544.43|542.03|544.53|542.13|543.91|541.51|0
1651142570000|2022-04-28 10:42:50|544.32|541.92|544.11|541.71|544.32|541.92|543.91|541.51|0
1651142580000|2022-04-28 10:43:00|544.01|541.61|544.11|541.71|544.11|541.71|544.01|541.61|0
1651142590000|2022-04-28 10:43:10|544.32|541.92|544.11|541.71|544.32|541.92|544.11|541.71|0
1651142600000|2022-04-28 10:43:20|544.01|541.61|544.22|541.82|544.32|541.92|544.01|541.61|0
1651142610000|2022-04-28 10:43:30|544.11|541.71|544.11|541.71|544.11|541.71|543.9|541.5|0
1651142630000|2022-04-28 10:43:50|544.32|541.92|544.32|541.92|544.43|542.03|544.32|541.92|0
1651142640000|2022-04-28 10:44:00|544.11|541.71|543.9|541.5|544.11|541.71|543.7|541.3|0
1651142650000|2022-04-28 10:44:10|544.11|541.71|544.11|541.71|544.11|541.71|544.11|541.71|0
1651142660000|2022-04-28 10:44:20|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1651142670000|2022-04-28 10:44:30|544.11|541.71|544.43|542.03|544.43|542.03|544.11|541.71|0
1651142680000|2022-04-28 10:44:40|544.53|542.13|544.32|541.92|544.53|542.13|544.32|541.92|0
1651142690000|2022-04-28 10:44:50|544.43|542.03|544.85|542.45|544.85|542.45|544.43|542.03|0
1651142700000|2022-04-28 10:45:00|545.06|542.66|544.95|542.55|545.06|542.66|544.95|542.55|0
1651142710000|2022-04-28 10:45:10|545.16|542.76|545.16|542.76|545.16|542.76|544.95|542.55|0
1651142720000|2022-04-28 10:45:20|545.37|542.97|545.58|543.18|545.58|543.18|545.37|542.97|0
1651142730000|2022-04-28 10:45:30|545.78|543.38|545.99|543.59|545.99|543.59|545.78|543.38|0
1651142740000|2022-04-28 10:45:40|546.41|544.01|546.41|544.01|546.83|544.43|546.41|544.01|0
1651142750000|2022-04-28 10:45:50|546.2|543.8|546.31|543.91|546.31|543.91|545.99|543.59|0
1651142760000|2022-04-28 10:46:00|546.62|544.22|546.2|543.8|546.62|544.22|546.2|543.8|0
1651142770000|2022-04-28 10:46:10|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1651142780000|2022-04-28 10:46:20|546.62|544.22|546.62|544.22|546.83|544.43|546.62|544.22|0
1651142800000|2022-04-28 10:46:40|547.04|544.64|547.25|544.85|547.25|544.85|546.83|544.43|0
1651142820000|2022-04-28 10:47:00|547.36|544.96|547.67|545.27|547.67|545.27|547.36|544.96|0
1651142830000|2022-04-28 10:47:10|547.46|545.06|547.04|544.64|547.46|545.06|547.04|544.64|0
1651142840000|2022-04-28 10:47:20|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1651142850000|2022-04-28 10:47:30|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1651142860000|2022-04-28 10:47:40|546.83|544.43|547.04|544.64|547.04|544.64|546.83|544.43|0
1651142880000|2022-04-28 10:48:00|547.25|544.85|547.46|545.06|547.46|545.06|547.04|544.64|0
1651142890000|2022-04-28 10:48:10|547.88|545.48|547.88|545.48|547.88|545.48|547.88|545.48|0
1651142900000|2022-04-28 10:48:20|548.09|545.69|547.88|545.48|548.5|546.1|547.88|545.48|0
1651142910000|2022-04-28 10:48:30|548.09|545.69|548.29|545.89|548.29|545.89|548.09|545.69|0
1651142920000|2022-04-28 10:48:40|548.5|546.1|548.29|545.89|548.71|546.31|548.29|545.89|0
1651142930000|2022-04-28 10:48:50|548.09|545.69|547.88|545.48|548.29|545.89|547.88|545.48|0
1651142940000|2022-04-28 10:49:00|548.09|545.69|548.29|545.89|548.29|545.89|548.09|545.69|0
1651142950000|2022-04-28 10:49:10|548.19|545.79|548.29|545.89|548.29|545.89|548.09|545.69|0
1651142960000|2022-04-28 10:49:20|548.19|545.79|548.71|546.31|548.71|546.31|548.19|545.79|0
1651142970000|2022-04-28 10:49:30|549.13|546.73|548.71|546.31|549.13|546.73|548.71|546.31|0
1651142980000|2022-04-28 10:49:40|548.5|546.1|548.5|546.1|548.5|546.1|548.29|545.89|0
1651142990000|2022-04-28 10:49:50|548.71|546.31|548.61|546.21|548.71|546.31|548.5|546.1|0
1651143000000|2022-04-28 10:50:00|548.71|546.31|547.67|545.27|548.71|546.31|547.67|545.27|0
1651143010000|2022-04-28 10:50:10|548.08|545.68|547.88|545.48|548.08|545.68|547.88|545.48|0
1651143020000|2022-04-28 10:50:20|547.98|545.58|548.29|545.89|548.29|545.89|547.98|545.58|0
1651143030000|2022-04-28 10:50:30|548.5|546.1|548.71|546.31|548.71|546.31|548.5|546.1|0
1651143040000|2022-04-28 10:50:40|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1651143050000|2022-04-28 10:50:50|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1651143060000|2022-04-28 10:51:00|548.92|546.52|548.5|546.1|548.92|546.52|548.5|546.1|0
1651143070000|2022-04-28 10:51:10|548.29|545.89|548.08|545.68|548.29|545.89|548.08|545.68|0
1651143080000|2022-04-28 10:51:20|547.88|545.48|547.88|545.48|547.88|545.48|547.67|545.27|0
1651143090000|2022-04-28 10:51:30|548.08|545.68|548.08|545.68|548.08|545.68|547.87|545.47|0
1651143110000|2022-04-28 10:51:50|548.29|545.89|548.08|545.68|548.29|545.89|548.08|545.68|0
1651143120000|2022-04-28 10:52:00|547.87|545.47|548.92|546.52|548.92|546.52|547.87|545.47|0
1651143130000|2022-04-28 10:52:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1651143140000|2022-04-28 10:52:20|548.92|546.52|549.13|546.73|549.13|546.73|548.92|546.52|0
1651143150000|2022-04-28 10:52:30|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1651143160000|2022-04-28 10:52:40|548.71|546.31|548.92|546.52|548.92|546.52|548.71|546.31|0
1651143170000|2022-04-28 10:52:50|548.71|546.31|548.71|546.31|548.71|546.31|548.5|546.1|0
1651143180000|2022-04-28 10:53:00|548.29|545.89|547.87|545.47|548.29|545.89|547.87|545.47|0
1651143190000|2022-04-28 10:53:10|548.08|545.68|548.4|546|548.5|546.1|548.08|545.68|0
1651143200000|2022-04-28 10:53:20|548.29|545.89|548.71|546.31|548.71|546.31|548.29|545.89|0
1651143210000|2022-04-28 10:53:30|548.92|546.52|549.13|546.73|549.13|546.73|548.92|546.52|0
1651143220000|2022-04-28 10:53:40|548.92|546.52|548.92|546.52|549.03|546.63|548.92|546.52|0
1651143240000|2022-04-28 10:54:00|549.13|546.73|548.92|546.52|549.13|546.73|548.71|546.31|0
1651143250000|2022-04-28 10:54:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1651143270000|2022-04-28 10:54:30|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1651143290000|2022-04-28 10:54:50|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1651143300000|2022-04-28 10:55:00|548.92|546.52|548.92|546.52|548.92|546.52|548.71|546.31|0
1651143310000|2022-04-28 10:55:10|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1651143320000|2022-04-28 10:55:20|548.92|546.52|548.92|546.52|549.13|546.73|548.92|546.52|0
1651143330000|2022-04-28 10:55:30|549.13|546.73|549.13|546.73|549.13|546.73|548.92|546.52|0
1651143340000|2022-04-28 10:55:40|549.34|546.94|549.13|546.73|549.34|546.94|549.13|546.73|0
1651143350000|2022-04-28 10:55:50|548.92|546.52|548.92|546.52|549.13|546.73|548.92|546.52|0
1651143360000|2022-04-28 10:56:00|548.71|546.31|547.66|545.26|548.71|546.31|547.66|545.26|0
1651143370000|2022-04-28 10:56:10|547.56|545.16|547.66|545.26|547.66|545.26|547.45|545.05|0
1651143380000|2022-04-28 10:56:20|547.25|544.85|547.66|545.26|547.66|545.26|547.25|544.85|0
1651143390000|2022-04-28 10:56:30|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1651143400000|2022-04-28 10:56:40|548.19|545.79|548.5|546.1|548.5|546.1|548.19|545.79|0
1651143410000|2022-04-28 10:56:50|548.29|545.89|548.29|545.89|548.29|545.89|548.08|545.68|0
1651143420000|2022-04-28 10:57:00|548.08|545.68|548.29|545.89|548.29|545.89|548.08|545.68|0
1651143430000|2022-04-28 10:57:10|548.4|546|548.5|546.1|548.5|546.1|548.4|546|0
1651143440000|2022-04-28 10:57:20|548.71|546.31|548.29|545.89|548.71|546.31|548.29|545.89|0
1651143450000|2022-04-28 10:57:30|548.08|545.68|548.29|545.89|548.29|545.89|548.08|545.68|0
1651143460000|2022-04-28 10:57:40|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1651143470000|2022-04-28 10:57:50|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1651143480000|2022-04-28 10:58:00|548.08|545.68|548.08|545.68|548.08|545.68|548.08|545.68|0
1651143500000|2022-04-28 10:58:20|547.87|545.47|547.45|545.05|547.87|545.47|547.45|545.05|0
1651143510000|2022-04-28 10:58:30|547.25|544.85|547.24|544.84|547.35|544.95|547.24|544.84|0
1651143520000|2022-04-28 10:58:40|547.35|544.95|547.45|545.05|547.45|545.05|547.35|544.95|0
1651143530000|2022-04-28 10:58:50|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1651143570000|2022-04-28 10:59:30|547.14|544.74|546.62|544.22|547.14|544.74|546.62|544.22|0
1651143580000|2022-04-28 10:59:40|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1651143590000|2022-04-28 10:59:50|545.99|543.59|545.99|543.59|545.99|543.59|545.78|543.38|0
1651143600000|2022-04-28 11:00:00|546.2|543.8|545.57|543.17|546.2|543.8|545.36|542.96|0
1651143610000|2022-04-28 11:00:10|545.36|542.96|545.57|543.17|545.57|543.17|545.36|542.96|0
1651143620000|2022-04-28 11:00:20|545.78|543.38|545.15|542.75|545.78|543.38|545.15|542.75|0
1651143630000|2022-04-28 11:00:30|544.94|542.54|545.15|542.75|545.36|542.96|544.94|542.54|0
1651143640000|2022-04-28 11:00:40|544.94|542.54|544.94|542.54|544.94|542.54|544.94|542.54|0
1651143650000|2022-04-28 11:00:50|544.74|542.34|544.74|542.34|544.94|542.54|544.53|542.13|0
1651143660000|2022-04-28 11:01:00|544.53|542.13|544.63|542.23|544.63|542.23|544.53|542.13|0
1651143670000|2022-04-28 11:01:10|544.32|541.92|543.9|541.5|544.32|541.92|543.9|541.5|0
1651143680000|2022-04-28 11:01:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1651143690000|2022-04-28 11:01:30|543.69|541.29|543.69|541.29|543.69|541.29|543.48|541.08|0
1651143700000|2022-04-28 11:01:40|543.9|541.5|544.01|541.61|544.11|541.71|543.9|541.5|0
1651143710000|2022-04-28 11:01:50|543.9|541.5|543.9|541.5|543.9|541.5|543.69|541.29|0
1651143720000|2022-04-28 11:02:00|543.69|541.29|543.27|540.87|543.69|541.29|543.27|540.87|0
1651143730000|2022-04-28 11:02:10|543.38|540.98|543.48|541.08|543.48|541.08|543.27|540.87|0
1651143740000|2022-04-28 11:02:20|543.38|540.98|543.17|540.77|543.38|540.98|543.17|540.77|0
1651143750000|2022-04-28 11:02:30|543.27|540.87|543.59|541.19|543.59|541.19|543.17|540.77|0
1651143760000|2022-04-28 11:02:40|543.69|541.29|543.48|541.08|543.69|541.29|543.48|541.08|0
1651143770000|2022-04-28 11:02:50|543.27|540.87|541.61|539.21|543.27|540.87|541.61|539.21|0
1651143780000|2022-04-28 11:03:00|542.02|539.62|542.02|539.62|542.23|539.83|541.81|539.41|0
1651143790000|2022-04-28 11:03:10|542.23|539.83|542.44|540.04|542.65|540.25|542.23|539.83|0
1651143800000|2022-04-28 11:03:20|542.23|539.83|542.02|539.62|542.65|540.25|542.02|539.62|0
1651143810000|2022-04-28 11:03:30|542.44|540.04|542.34|539.94|542.55|540.15|542.34|539.94|0
1651143820000|2022-04-28 11:03:40|542.44|540.04|541.81|539.41|542.44|540.04|541.81|539.41|0
1651143830000|2022-04-28 11:03:50|541.5|539.1|541.4|539|541.5|539.1|541.4|539|0
1651143840000|2022-04-28 11:04:00|541.6|539.2|541.81|539.41|541.81|539.41|541.6|539.2|0
1651143850000|2022-04-28 11:04:10|541.6|539.2|541.81|539.41|542.02|539.62|541.6|539.2|0
1651143860000|2022-04-28 11:04:20|541.71|539.31|541.19|538.79|541.71|539.31|541.19|538.79|0
1651143870000|2022-04-28 11:04:30|541.4|539|540.77|538.37|541.4|539|540.77|538.37|0
1651143880000|2022-04-28 11:04:40|540.56|538.16|540.98|538.58|540.98|538.58|540.56|538.16|0
1651143890000|2022-04-28 11:04:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1651143900000|2022-04-28 11:05:00|541.09|538.69|540.77|538.37|541.09|538.69|540.56|538.16|0
1651143910000|2022-04-28 11:05:10|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1651143920000|2022-04-28 11:05:20|540.88|538.48|540.98|538.58|540.98|538.58|540.77|538.37|0
1651143930000|2022-04-28 11:05:30|541.19|538.79|540.98|538.58|541.19|538.79|540.77|538.37|0
1651143940000|2022-04-28 11:05:40|540.77|538.37|540.98|538.58|540.98|538.58|540.77|538.37|0
1651143950000|2022-04-28 11:05:50|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1651143960000|2022-04-28 11:06:00|540.35|537.95|540.15|537.75|540.35|537.95|540.15|537.75|0
1651143970000|2022-04-28 11:06:10|540.35|537.95|540.56|538.16|540.56|538.16|540.35|537.95|0
1651143980000|2022-04-28 11:06:20|540.35|537.95|540.35|537.95|540.56|538.16|540.35|537.95|0
1651143990000|2022-04-28 11:06:30|540.46|538.06|540.56|538.16|540.56|538.16|540.35|537.95|0
1651144000000|2022-04-28 11:06:40|540.35|537.95|540.15|537.75|540.35|537.95|540.15|537.75|0
1651144010000|2022-04-28 11:06:50|540.25|537.85|540.15|537.75|540.25|537.85|540.15|537.75|0
1651144020000|2022-04-28 11:07:00|539.94|537.54|540.15|537.75|540.15|537.75|539.94|537.54|0
1651144030000|2022-04-28 11:07:10|539.73|537.33|538.9|536.5|539.73|537.33|538.9|536.5|0
1651144040000|2022-04-28 11:07:20|539.31|536.91|539.31|536.91|539.52|537.12|539.31|536.91|0
1651144050000|2022-04-28 11:07:30|539.11|536.71|538.9|536.5|539.11|536.71|538.9|536.5|0
1651144060000|2022-04-28 11:07:40|539.11|536.71|539.11|536.71|539.11|536.71|538.9|536.5|0
1651144070000|2022-04-28 11:07:50|538.9|536.5|538.9|536.5|538.9|536.5|538.8|536.4|0
1651144080000|2022-04-28 11:08:00|539.11|536.71|538.9|536.5|539.11|536.71|538.9|536.5|0
1651144090000|2022-04-28 11:08:10|539.01|536.61|538.69|536.29|539.01|536.61|538.69|536.29|0
1651144100000|2022-04-28 11:08:20|538.48|536.08|538.27|535.87|538.48|536.08|538.27|535.87|0
1651144110000|2022-04-28 11:08:30|538.48|536.08|538.38|535.98|538.48|536.08|538.38|535.98|0
1651144120000|2022-04-28 11:08:40|538.27|535.87|538.07|535.67|538.27|535.87|537.86|535.46|0
1651144130000|2022-04-28 11:08:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1651144140000|2022-04-28 11:09:00|537.23|534.83|537.03|534.63|537.44|535.04|537.03|534.63|0
1651144150000|2022-04-28 11:09:10|537.23|534.83|537.86|535.46|537.86|535.46|537.23|534.83|0
1651144160000|2022-04-28 11:09:20|538.07|535.67|537.86|535.46|538.07|535.67|537.86|535.46|0
1651144170000|2022-04-28 11:09:30|537.65|535.25|537.23|534.83|537.86|535.46|537.23|534.83|0
1651144180000|2022-04-28 11:09:40|537.03|534.63|537.23|534.83|537.23|534.83|537.03|534.63|0
1651144190000|2022-04-28 11:09:50|537.44|535.04|537.65|535.25|537.65|535.25|537.44|535.04|0
1651144200000|2022-04-28 11:10:00|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1651144210000|2022-04-28 11:10:10|537.44|535.04|537.23|534.83|537.65|535.25|537.23|534.83|0
1651144220000|2022-04-28 11:10:20|537.44|535.04|537.03|534.63|537.44|535.04|537.03|534.63|0
1651144230000|2022-04-28 11:10:30|537.23|534.83|537.23|534.83|537.23|534.83|537.03|534.63|0
1651144240000|2022-04-28 11:10:40|537.34|534.94|537.65|535.25|537.65|535.25|537.34|534.94|0
1651144260000|2022-04-28 11:11:00|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1651144270000|2022-04-28 11:11:10|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1651144280000|2022-04-28 11:11:20|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1651144290000|2022-04-28 11:11:30|538.48|536.08|538.06|535.66|538.69|536.29|538.06|535.66|0
1651144300000|2022-04-28 11:11:40|538.17|535.77|538.17|535.77|538.27|535.87|538.17|535.77|0
1651144310000|2022-04-28 11:11:50|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1651144320000|2022-04-28 11:12:00|537.65|535.25|537.65|535.25|537.86|535.46|537.65|535.25|0
1651144330000|2022-04-28 11:12:10|537.86|535.46|537.86|535.46|537.86|535.46|537.65|535.25|0
1651144340000|2022-04-28 11:12:20|538.06|535.66|538.27|535.87|538.27|535.87|538.06|535.66|0
1651144360000|2022-04-28 11:12:40|538.48|536.08|538.48|536.08|538.59|536.19|538.48|536.08|0
1651144370000|2022-04-28 11:12:50|538.59|536.19|538.59|536.19|538.69|536.29|538.59|536.19|0
1651144380000|2022-04-28 11:13:00|538.69|536.29|538.69|536.29|538.69|536.29|538.48|536.08|0
1651144390000|2022-04-28 11:13:10|538.59|536.19|538.69|536.29|538.69|536.29|538.59|536.19|0
1651144400000|2022-04-28 11:13:20|538.8|536.4|538.9|536.5|538.9|536.5|538.69|536.29|0
1651144410000|2022-04-28 11:13:30|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1651144430000|2022-04-28 11:13:50|538.8|536.4|538.48|536.08|538.8|536.4|538.48|536.08|0
1651144440000|2022-04-28 11:14:00|538.69|536.29|538.69|536.29|538.69|536.29|538.59|536.19|0
1651144450000|2022-04-28 11:14:10|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1651144460000|2022-04-28 11:14:20|539|536.6|539.1|536.7|539.31|536.91|538.9|536.5|0
1651144470000|2022-04-28 11:14:30|539.31|536.91|539.31|536.91|539.42|537.02|539.31|536.91|0
1651144480000|2022-04-28 11:14:40|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1651144490000|2022-04-28 11:14:50|538.69|536.29|538.9|536.5|538.9|536.5|538.69|536.29|0
1651144500000|2022-04-28 11:15:00|539.1|536.7|539.1|536.7|539.1|536.7|538.69|536.29|0
1651144510000|2022-04-28 11:15:10|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1651144520000|2022-04-28 11:15:20|539|536.6|539.1|536.7|539.1|536.7|539|536.6|0
1651144530000|2022-04-28 11:15:30|539.31|536.91|539.31|536.91|539.31|536.91|539.31|536.91|0
1651144540000|2022-04-28 11:15:40|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1651144550000|2022-04-28 11:15:50|539.63|537.23|539.94|537.54|539.94|537.54|539.63|537.23|0
1651144560000|2022-04-28 11:16:00|539.73|537.33|539.52|537.12|539.73|537.33|539.52|537.12|0
1651144570000|2022-04-28 11:16:10|539.42|537.02|539.31|536.91|539.52|537.12|539.31|536.91|0
1651144580000|2022-04-28 11:16:20|539.42|537.02|539.31|536.91|539.42|537.02|539.31|536.91|0
1651144590000|2022-04-28 11:16:30|539.52|537.12|539.63|537.23|539.73|537.33|539.52|537.12|0
1651144600000|2022-04-28 11:16:40|539.73|537.33|540.14|537.74|540.14|537.74|539.73|537.33|0
1651144620000|2022-04-28 11:17:00|540.04|537.64|539.93|537.53|540.04|537.64|539.93|537.53|0
1651144630000|2022-04-28 11:17:10|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1651144640000|2022-04-28 11:17:20|539.52|537.12|539.73|537.33|539.73|537.33|539.52|537.12|0
1651144650000|2022-04-28 11:17:30|539.93|537.53|539.73|537.33|539.93|537.53|539.73|537.33|0
1651144660000|2022-04-28 11:17:40|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1651144670000|2022-04-28 11:17:50|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1651144680000|2022-04-28 11:18:00|538.89|536.49|539.1|536.7|539.1|536.7|538.69|536.29|0
1651144690000|2022-04-28 11:18:10|538.89|536.49|539.31|536.91|539.31|536.91|538.89|536.49|0
1651144700000|2022-04-28 11:18:20|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1651144710000|2022-04-28 11:18:30|538.89|536.49|539.52|537.12|539.52|537.12|538.89|536.49|0
1651144720000|2022-04-28 11:18:40|539.31|536.91|539.1|536.7|539.31|536.91|539.1|536.7|0
1651144730000|2022-04-28 11:18:50|538.89|536.49|539.1|536.7|539.1|536.7|538.89|536.49|0
1651144740000|2022-04-28 11:19:00|538.89|536.49|538.69|536.29|538.89|536.49|538.69|536.29|0
1651144760000|2022-04-28 11:19:20|538.89|536.49|539.1|536.7|539.1|536.7|538.89|536.49|0
1651144770000|2022-04-28 11:19:30|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1651144780000|2022-04-28 11:19:40|538.69|536.29|538.89|536.49|538.89|536.49|538.69|536.29|0
1651144790000|2022-04-28 11:19:50|539.1|536.7|539.31|536.91|539.31|536.91|539.1|536.7|0
1651144800000|2022-04-28 11:20:00|539.1|536.7|539.1|536.7|539.1|536.7|538.89|536.49|0
1651144810000|2022-04-28 11:20:10|538.89|536.49|538.89|536.49|538.89|536.49|538.69|536.29|0
1651144820000|2022-04-28 11:20:20|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1651144850000|2022-04-28 11:20:50|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1651144860000|2022-04-28 11:21:00|539.31|536.91|539.52|537.12|539.52|537.12|539.31|536.91|0
1651144870000|2022-04-28 11:21:10|539.42|537.02|539.21|536.81|539.42|537.02|539.21|536.81|0
1651144880000|2022-04-28 11:21:20|539.31|536.91|539.52|537.12|539.52|537.12|539.31|536.91|0
1651144890000|2022-04-28 11:21:30|539.31|536.91|539.1|536.7|539.31|536.91|539.1|536.7|0
1651144900000|2022-04-28 11:21:40|539.31|536.91|539.31|536.91|539.31|536.91|539.31|536.91|0
1651144910000|2022-04-28 11:21:50|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1651144920000|2022-04-28 11:22:00|539.52|537.12|539.73|537.33|539.73|537.33|539.52|537.12|0
1651144930000|2022-04-28 11:22:10|539.93|537.53|539.93|537.53|539.93|537.53|539.83|537.43|0
1651144940000|2022-04-28 11:22:20|539.52|537.12|539.31|536.91|539.52|537.12|539.31|536.91|0
1651144950000|2022-04-28 11:22:30|539.1|536.7|539|536.6|539.1|536.7|539|536.6|0
1651144960000|2022-04-28 11:22:40|538.89|536.49|538.89|536.49|538.89|536.49|538.79|536.39|0
1651144970000|2022-04-28 11:22:50|539.1|536.7|538.89|536.49|539.1|536.7|538.89|536.49|0
1651144980000|2022-04-28 11:23:00|539|536.6|539.1|536.7|539.1|536.7|539|536.6|0
1651144990000|2022-04-28 11:23:10|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1651145000000|2022-04-28 11:23:20|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1651145020000|2022-04-28 11:23:40|538.89|536.49|538.68|536.28|538.89|536.49|538.68|536.28|0
1651145030000|2022-04-28 11:23:50|538.79|536.39|538.89|536.49|538.89|536.49|538.79|536.39|0
1651145040000|2022-04-28 11:24:00|539.31|536.91|539.52|537.12|539.52|537.12|539.31|536.91|0
1651145050000|2022-04-28 11:24:10|539.93|537.53|539.72|537.32|540.14|537.74|539.72|537.32|0
1651145060000|2022-04-28 11:24:20|539.52|537.12|539.83|537.43|539.83|537.43|539.52|537.12|0
1651145070000|2022-04-28 11:24:30|539.62|537.22|539.62|537.22|539.72|537.32|539.62|537.22|0
1651145080000|2022-04-28 11:24:40|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1651145090000|2022-04-28 11:24:50|539.72|537.32|539.52|537.12|539.72|537.32|539.52|537.12|0
1651145100000|2022-04-28 11:25:00|539.62|537.22|540.14|537.74|540.14|537.74|539.62|537.22|0
1651145110000|2022-04-28 11:25:10|539.93|537.53|539.93|537.53|540.04|537.64|539.93|537.53|0
1651145120000|2022-04-28 11:25:20|539.72|537.32|539.62|537.22|539.72|537.32|539.62|537.22|0
1651145130000|2022-04-28 11:25:30|539.72|537.32|539.62|537.22|539.72|537.32|539.52|537.12|0
1651145140000|2022-04-28 11:25:40|539.93|537.53|540.35|537.95|540.35|537.95|539.93|537.53|0
1651145150000|2022-04-28 11:25:50|540.56|538.16|540.77|538.37|540.77|538.37|540.56|538.16|0
1651145160000|2022-04-28 11:26:00|540.97|538.57|541.18|538.78|541.18|538.78|540.97|538.57|0
1651145170000|2022-04-28 11:26:10|541.08|538.68|541.18|538.78|541.39|538.99|541.08|538.68|0
1651145180000|2022-04-28 11:26:20|540.97|538.57|541.18|538.78|541.18|538.78|540.97|538.57|0
1651145190000|2022-04-28 11:26:30|540.97|538.57|540.87|538.47|540.97|538.57|540.87|538.47|0
1651145200000|2022-04-28 11:26:40|540.97|538.57|540.76|538.36|540.97|538.57|540.76|538.36|0
1651145210000|2022-04-28 11:26:50|539.93|537.53|540.14|537.74|540.14|537.74|539.93|537.53|0
1651145220000|2022-04-28 11:27:00|540.04|537.64|539.52|537.12|540.04|537.64|539.52|537.12|0
1651145230000|2022-04-28 11:27:10|539.1|536.7|539.1|536.7|539.1|536.7|538.89|536.49|0
1651145240000|2022-04-28 11:27:20|539.31|536.91|539.31|536.91|539.31|536.91|539.1|536.7|0
1651145250000|2022-04-28 11:27:30|539.52|537.12|539.72|537.32|539.72|537.32|539.52|537.12|0
1651145260000|2022-04-28 11:27:40|539.93|537.53|540.35|537.95|540.35|537.95|539.93|537.53|0
1651145270000|2022-04-28 11:27:50|540.56|538.16|540.56|538.16|540.56|538.16|540.35|537.95|0
1651145290000|2022-04-28 11:28:10|540.14|537.74|540.56|538.16|540.56|538.16|540.14|537.74|0
1651145300000|2022-04-28 11:28:20|540.76|538.36|540.56|538.16|540.76|538.36|540.46|538.06|0
1651145310000|2022-04-28 11:28:30|540.46|538.06|540.76|538.36|540.76|538.36|540.46|538.06|0
1651145330000|2022-04-28 11:28:50|540.97|538.57|540.97|538.57|540.97|538.57|540.97|538.57|0
1651145340000|2022-04-28 11:29:00|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1651145350000|2022-04-28 11:29:10|540.76|538.36|541.08|538.68|541.08|538.68|540.76|538.36|0
1651145360000|2022-04-28 11:29:20|541.39|538.99|541.18|538.78|541.39|538.99|541.18|538.78|0
1651145370000|2022-04-28 11:29:30|541.39|538.99|541.6|539.2|541.6|539.2|541.39|538.99|0
1651145380000|2022-04-28 11:29:40|541.39|538.99|541.81|539.41|541.81|539.41|541.39|538.99|0
1651145390000|2022-04-28 11:29:50|542.22|539.82|541.81|539.41|542.22|539.82|541.81|539.41|0
1651145400000|2022-04-28 11:30:00|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1651145410000|2022-04-28 11:30:10|542.12|539.72|542.01|539.61|542.12|539.72|541.81|539.41|0
1651145420000|2022-04-28 11:30:20|541.81|539.41|541.6|539.2|541.81|539.41|541.6|539.2|0
1651145440000|2022-04-28 11:30:40|541.39|538.99|541.39|538.99|541.6|539.2|541.39|538.99|0
1651145450000|2022-04-28 11:30:50|540.97|538.57|540.97|538.57|540.97|538.57|540.97|538.57|0
1651145460000|2022-04-28 11:31:00|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1651145470000|2022-04-28 11:31:10|541.6|539.2|541.91|539.51|541.91|539.51|541.6|539.2|0
1651145480000|2022-04-28 11:31:20|542.01|539.61|542.22|539.82|542.22|539.82|542.01|539.61|0
1651145490000|2022-04-28 11:31:30|542.43|540.03|542.22|539.82|542.43|540.03|542.22|539.82|0
1651145500000|2022-04-28 11:31:40|542.33|539.93|542.22|539.82|542.33|539.93|542.22|539.82|0
1651145510000|2022-04-28 11:31:50|542.33|539.93|542.01|539.61|542.33|539.93|542.01|539.61|0
1651145520000|2022-04-28 11:32:00|542.12|539.72|541.71|539.31|542.12|539.72|541.71|539.31|0
1651145530000|2022-04-28 11:32:10|541.81|539.41|541.39|538.99|541.81|539.41|541.39|538.99|0
1651145540000|2022-04-28 11:32:20|541.29|538.89|541.81|539.41|541.81|539.41|541.29|538.89|0
1651145550000|2022-04-28 11:32:30|541.6|539.2|542.01|539.61|542.01|539.61|541.6|539.2|0
1651145560000|2022-04-28 11:32:40|541.91|539.51|541.8|539.4|542.01|539.61|541.8|539.4|0
1651145570000|2022-04-28 11:32:50|541.7|539.3|541.6|539.2|541.8|539.4|541.6|539.2|0
1651145580000|2022-04-28 11:33:00|541.8|539.4|541.5|539.1|541.8|539.4|541.5|539.1|0
1651145590000|2022-04-28 11:33:10|541.6|539.2|541.5|539.1|541.6|539.2|541.5|539.1|0
1651145600000|2022-04-28 11:33:20|541.6|539.2|541.8|539.4|541.8|539.4|541.6|539.2|0
1651145610000|2022-04-28 11:33:30|542.01|539.61|542.22|539.82|542.22|539.82|542.01|539.61|0
1651145620000|2022-04-28 11:33:40|542.01|539.61|542.01|539.61|542.12|539.72|542.01|539.61|0
1651145630000|2022-04-28 11:33:50|542.22|539.82|542.43|540.03|542.43|540.03|542.22|539.82|0
1651145640000|2022-04-28 11:34:00|542.33|539.93|542.85|540.45|542.85|540.45|542.33|539.93|0
1651145650000|2022-04-28 11:34:10|543.06|540.66|543.26|540.86|543.26|540.86|543.06|540.66|0
1651145660000|2022-04-28 11:34:20|543.37|540.97|543.37|540.97|543.37|540.97|543.26|540.86|0
1651145670000|2022-04-28 11:34:30|543.68|541.28|543.47|541.07|543.68|541.28|543.06|540.66|0
1651145680000|2022-04-28 11:34:40|543.26|540.86|543.47|541.07|543.47|541.07|543.26|540.86|0
1651145690000|2022-04-28 11:34:50|543.68|541.28|543.68|541.28|543.89|541.49|543.68|541.28|0
1651145700000|2022-04-28 11:35:00|543.89|541.49|543.68|541.28|543.89|541.49|543.68|541.28|0
1651145710000|2022-04-28 11:35:10|543.47|541.07|543.06|540.66|543.47|541.07|543.06|540.66|0
1651145720000|2022-04-28 11:35:20|543.26|540.86|543.58|541.18|543.58|541.18|543.06|540.66|0
1651145730000|2022-04-28 11:35:30|543.47|541.07|543.68|541.28|543.68|541.28|543.47|541.07|0
1651145740000|2022-04-28 11:35:40|544|541.6|543.89|541.49|544.1|541.7|543.89|541.49|0
1651145750000|2022-04-28 11:35:50|544.21|541.81|543.68|541.28|544.21|541.81|543.68|541.28|0
1651145760000|2022-04-28 11:36:00|543.47|541.07|543.68|541.28|543.68|541.28|543.47|541.07|0
1651145770000|2022-04-28 11:36:10|543.58|541.18|543.06|540.66|543.58|541.18|543.06|540.66|0
1651145780000|2022-04-28 11:36:20|542.85|540.45|542.64|540.24|542.85|540.45|542.64|540.24|0
1651145790000|2022-04-28 11:36:30|543.06|540.66|543.68|541.28|543.68|541.28|543.06|540.66|0
1651145800000|2022-04-28 11:36:40|543.89|541.49|543.68|541.28|544.1|541.7|543.68|541.28|0
1651145810000|2022-04-28 11:36:50|544.31|541.91|543.89|541.49|544.31|541.91|543.89|541.49|0
1651145820000|2022-04-28 11:37:00|544.1|541.7|544.1|541.7|544.1|541.7|544.1|541.7|0
1651145830000|2022-04-28 11:37:10|544|541.6|543.89|541.49|544|541.6|543.89|541.49|0
1651145840000|2022-04-28 11:37:20|544.1|541.7|543.89|541.49|544.1|541.7|543.89|541.49|0
1651145850000|2022-04-28 11:37:30|543.79|541.39|543.68|541.28|543.79|541.39|543.68|541.28|0
1651145860000|2022-04-28 11:37:40|543.47|541.07|543.05|540.65|543.47|541.07|543.05|540.65|0
1651145870000|2022-04-28 11:37:50|543.26|540.86|543.47|541.07|543.47|541.07|543.26|540.86|0
1651145880000|2022-04-28 11:38:00|543.68|541.28|543.47|541.07|543.68|541.28|543.47|541.07|0
1651145890000|2022-04-28 11:38:10|543.26|540.86|543.16|540.76|543.26|540.86|542.85|540.45|0
1651145900000|2022-04-28 11:38:20|543.26|540.86|543.47|541.07|543.47|541.07|543.26|540.86|0
1651145920000|2022-04-28 11:38:40|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1651145930000|2022-04-28 11:38:50|543.47|541.07|543.47|541.07|543.47|541.07|543.26|540.86|0
1651145940000|2022-04-28 11:39:00|543.58|541.18|543.68|541.28|543.68|541.28|543.58|541.18|0
1651145950000|2022-04-28 11:39:10|543.58|541.18|543.68|541.28|543.68|541.28|543.47|541.07|0
1651145960000|2022-04-28 11:39:20|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1651145970000|2022-04-28 11:39:30|543.37|540.97|543.26|540.86|543.37|540.97|543.26|540.86|0
1651145980000|2022-04-28 11:39:40|543.37|540.97|543.47|541.07|543.47|541.07|543.37|540.97|0
1651146000000|2022-04-28 11:40:00|543.58|541.18|543.68|541.28|543.68|541.28|543.58|541.18|0
1651146010000|2022-04-28 11:40:10|544|541.6|544.1|541.7|544.1|541.7|544|541.6|0
1651146020000|2022-04-28 11:40:20|543.89|541.49|543.68|541.28|543.89|541.49|543.68|541.28|0
1651146030000|2022-04-28 11:40:30|543.37|540.97|543.47|541.07|543.47|541.07|543.37|540.97|0
1651146040000|2022-04-28 11:40:40|543.68|541.28|543.37|540.97|543.68|541.28|543.37|540.97|0
1651146050000|2022-04-28 11:40:50|543.26|540.86|543.05|540.65|543.26|540.86|543.05|540.65|0
1651146060000|2022-04-28 11:41:00|543.68|541.28|544.1|541.7|544.1|541.7|543.68|541.28|0
1651146080000|2022-04-28 11:41:20|543.68|541.28|543.47|541.07|543.89|541.49|543.47|541.07|0
1651146090000|2022-04-28 11:41:30|543.68|541.28|543.89|541.49|543.89|541.49|543.68|541.28|0
1651146100000|2022-04-28 11:41:40|543.79|541.39|543.89|541.49|543.89|541.49|543.68|541.28|0
1651146110000|2022-04-28 11:41:50|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1651146120000|2022-04-28 11:42:00|543.58|541.18|543.47|541.07|543.68|541.28|543.47|541.07|0
1651146130000|2022-04-28 11:42:10|543.26|540.86|543.37|540.97|543.37|540.97|543.26|540.86|0
1651146140000|2022-04-28 11:42:20|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146150000|2022-04-28 11:42:30|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146160000|2022-04-28 11:42:40|542.95|540.55|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146170000|2022-04-28 11:42:50|543.05|540.65|543.26|540.86|543.47|541.07|543.05|540.65|0
1651146180000|2022-04-28 11:43:00|543.37|540.97|543.47|541.07|543.47|541.07|543.26|540.86|0
1651146190000|2022-04-28 11:43:10|543.26|540.86|543.47|541.07|543.47|541.07|543.05|540.65|0
1651146200000|2022-04-28 11:43:20|543.37|540.97|543.47|541.07|543.47|541.07|543.37|540.97|0
1651146210000|2022-04-28 11:43:30|543.26|540.86|543.26|540.86|543.26|540.86|543.05|540.65|0
1651146220000|2022-04-28 11:43:40|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1651146230000|2022-04-28 11:43:50|543.47|541.07|543.26|540.86|543.47|541.07|543.26|540.86|0
1651146240000|2022-04-28 11:44:00|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146250000|2022-04-28 11:44:10|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1651146290000|2022-04-28 11:44:50|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1651146300000|2022-04-28 11:45:00|542.95|540.55|543.26|540.86|543.26|540.86|542.95|540.55|0
1651146310000|2022-04-28 11:45:10|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146330000|2022-04-28 11:45:30|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1651146340000|2022-04-28 11:45:40|543.16|540.76|543.26|540.86|543.26|540.86|543.16|540.76|0
1651146360000|2022-04-28 11:46:00|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146370000|2022-04-28 11:46:10|542.74|540.34|542.84|540.44|542.84|540.44|542.74|540.34|0
1651146380000|2022-04-28 11:46:20|542.43|540.03|542.43|540.03|542.43|540.03|542.43|540.03|0
1651146390000|2022-04-28 11:46:30|542.01|539.61|541.59|539.19|542.01|539.61|541.38|538.98|0
1651146400000|2022-04-28 11:46:40|541.8|539.4|541.59|539.19|541.8|539.4|541.59|539.19|0
1651146420000|2022-04-28 11:47:00|541.49|539.09|541.38|538.98|541.59|539.19|541.38|538.98|0
1651146430000|2022-04-28 11:47:10|541.59|539.19|541.8|539.4|541.8|539.4|541.59|539.19|0
1651146440000|2022-04-28 11:47:20|541.59|539.19|542.01|539.61|542.01|539.61|541.59|539.19|0
1651146450000|2022-04-28 11:47:30|542.43|540.03|542.43|540.03|542.43|540.03|542.43|540.03|0
1651146460000|2022-04-28 11:47:40|542.22|539.82|542.01|539.61|542.22|539.82|542.01|539.61|0
1651146470000|2022-04-28 11:47:50|541.8|539.4|541.38|538.98|541.8|539.4|541.38|538.98|0
1651146480000|2022-04-28 11:48:00|541.28|538.88|541.38|538.98|541.38|538.98|541.28|538.88|0
1651146490000|2022-04-28 11:48:10|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1651146500000|2022-04-28 11:48:20|541.38|538.98|541.59|539.19|541.59|539.19|541.38|538.98|0
1651146510000|2022-04-28 11:48:30|541.8|539.4|542.63|540.23|542.63|540.23|541.8|539.4|0
1651146520000|2022-04-28 11:48:40|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1651146530000|2022-04-28 11:48:50|542.63|540.23|543.05|540.65|543.05|540.65|542.63|540.23|0
1651146540000|2022-04-28 11:49:00|542.84|540.44|542.63|540.23|542.84|540.44|542.63|540.23|0
1651146550000|2022-04-28 11:49:10|542.84|540.44|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146560000|2022-04-28 11:49:20|543.05|540.65|543.26|540.86|543.26|540.86|542.84|540.44|0
1651146570000|2022-04-28 11:49:30|543.47|541.07|543.68|541.28|543.68|541.28|543.47|541.07|0
1651146580000|2022-04-28 11:49:40|543.79|541.39|543.89|541.49|543.89|541.49|543.79|541.39|0
1651146590000|2022-04-28 11:49:50|544.09|541.69|543.47|541.07|544.09|541.69|543.47|541.07|0
1651146600000|2022-04-28 11:50:00|543.68|541.28|543.89|541.49|543.89|541.49|543.47|541.07|0
1651146610000|2022-04-28 11:50:10|543.68|541.28|543.47|541.07|543.68|541.28|543.47|541.07|0
1651146620000|2022-04-28 11:50:20|543.26|540.86|543.05|540.65|543.26|540.86|543.05|540.65|0
1651146630000|2022-04-28 11:50:30|543.26|540.86|543.26|540.86|543.26|540.86|543.05|540.65|0
1651146640000|2022-04-28 11:50:40|543.05|540.65|542.43|540.03|543.05|540.65|542.22|539.82|0
1651146650000|2022-04-28 11:50:50|542.22|539.82|542.43|540.03|542.43|540.03|542.22|539.82|0
1651146660000|2022-04-28 11:51:00|542.01|539.61|542.22|539.82|542.22|539.82|542.01|539.61|0
1651146670000|2022-04-28 11:51:10|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1651146690000|2022-04-28 11:51:30|542.22|539.82|542.01|539.61|542.43|540.03|542.01|539.61|0
1651146700000|2022-04-28 11:51:40|542.22|539.82|542.42|540.02|542.43|540.03|542.22|539.82|0
1651146710000|2022-04-28 11:51:50|542.63|540.23|542.84|540.44|542.84|540.44|542.63|540.23|0
1651146720000|2022-04-28 11:52:00|543.05|540.65|542.84|540.44|543.05|540.65|542.84|540.44|0
1651146730000|2022-04-28 11:52:10|543.05|540.65|543.05|540.65|543.05|540.65|542.84|540.44|0
1651146740000|2022-04-28 11:52:20|543.68|541.28|543.68|541.28|543.68|541.28|543.47|541.07|0
1651146750000|2022-04-28 11:52:30|543.89|541.49|543.26|540.86|543.89|541.49|542.74|540.34|0
1651146760000|2022-04-28 11:52:40|543.16|540.76|543.47|541.07|543.47|541.07|543.16|540.76|0
1651146770000|2022-04-28 11:52:50|543.68|541.28|543.68|541.28|543.68|541.28|543.47|541.07|0
1651146780000|2022-04-28 11:53:00|543.89|541.49|543.89|541.49|544.09|541.69|543.89|541.49|0
1651146790000|2022-04-28 11:53:10|544.51|542.11|544.93|542.53|544.93|542.53|544.51|542.11|0
1651146800000|2022-04-28 11:53:20|544.72|542.32|544.3|541.9|544.72|542.32|544.3|541.9|0
1651146810000|2022-04-28 11:53:30|544.51|542.11|544.72|542.32|544.93|542.53|544.51|542.11|0
1651146820000|2022-04-28 11:53:40|544.93|542.53|545.04|542.64|545.04|542.64|544.93|542.53|0
1651146830000|2022-04-28 11:53:50|545.14|542.74|545.35|542.95|545.35|542.95|545.14|542.74|0
1651146840000|2022-04-28 11:54:00|545.14|542.74|544.93|542.53|545.14|542.74|544.93|542.53|0
1651146850000|2022-04-28 11:54:10|544.72|542.32|544.83|542.43|544.93|542.53|544.72|542.32|0
1651146860000|2022-04-28 11:54:20|544.93|542.53|545.14|542.74|545.14|542.74|544.93|542.53|0
1651146880000|2022-04-28 11:54:40|545.35|542.95|545.14|542.74|545.35|542.95|545.14|542.74|0
1651146890000|2022-04-28 11:54:50|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1651146900000|2022-04-28 11:55:00|545.14|542.74|545.35|542.95|545.35|542.95|545.04|542.64|0
1651146910000|2022-04-28 11:55:10|545.56|543.16|545.35|542.95|545.56|543.16|545.35|542.95|0
1651146920000|2022-04-28 11:55:20|545.56|543.16|545.35|542.95|545.56|543.16|545.35|542.95|0
1651146930000|2022-04-28 11:55:30|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1651146940000|2022-04-28 11:55:40|545.56|543.16|545.76|543.36|545.76|543.36|545.56|543.16|0
1651146950000|2022-04-28 11:55:50|545.66|543.26|545.76|543.36|545.76|543.36|545.66|543.26|0
1651146960000|2022-04-28 11:56:00|545.56|543.16|546.18|543.78|546.18|543.78|545.56|543.16|0
1651146970000|2022-04-28 11:56:10|546.39|543.99|546.08|543.68|546.39|543.99|546.08|543.68|0
1651146980000|2022-04-28 11:56:20|546.18|543.78|546.39|543.99|546.39|543.99|546.18|543.78|0
1651146990000|2022-04-28 11:56:30|546.6|544.2|546.6|544.2|546.6|544.2|546.39|543.99|0
1651147000000|2022-04-28 11:56:40|546.5|544.1|546.6|544.2|546.6|544.2|546.5|544.1|0
1651147010000|2022-04-28 11:56:50|546.18|543.78|546.18|543.78|546.39|543.99|545.97|543.57|0
1651147020000|2022-04-28 11:57:00|546.39|543.99|546.6|544.2|546.6|544.2|546.39|543.99|0
1651147030000|2022-04-28 11:57:10|546.81|544.41|547.02|544.62|547.02|544.62|546.81|544.41|0
1651147040000|2022-04-28 11:57:20|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1651147050000|2022-04-28 11:57:30|547.23|544.83|547.65|545.25|547.65|545.25|547.23|544.83|0
1651147060000|2022-04-28 11:57:40|547.44|545.04|547.55|545.15|547.55|545.15|547.44|545.04|0
1651147070000|2022-04-28 11:57:50|547.65|545.25|547.44|545.04|547.65|545.25|547.44|545.04|0
1651147080000|2022-04-28 11:58:00|547.65|545.25|547.86|545.46|547.86|545.46|547.65|545.25|0
1651147090000|2022-04-28 11:58:10|548.07|545.67|548.07|545.67|548.07|545.67|548.07|545.67|0
1651147100000|2022-04-28 11:58:20|547.86|545.46|547.65|545.25|547.86|545.46|547.65|545.25|0
1651147110000|2022-04-28 11:58:30|547.44|545.04|547.76|545.36|547.86|545.46|547.44|545.04|0
1651147120000|2022-04-28 11:58:40|547.65|545.25|547.44|545.04|547.65|545.25|547.34|544.94|0
1651147130000|2022-04-28 11:58:50|547.23|544.83|547.44|545.04|547.44|545.04|547.23|544.83|0
1651147140000|2022-04-28 11:59:00|547.34|544.94|547.23|544.83|547.44|545.04|547.23|544.83|0
1651147150000|2022-04-28 11:59:10|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1651147160000|2022-04-28 11:59:20|546.92|544.52|546.6|544.2|546.92|544.52|546.6|544.2|0
1651147170000|2022-04-28 11:59:30|546.39|543.99|546.39|543.99|546.39|543.99|546.39|543.99|0
1651147180000|2022-04-28 11:59:40|546.6|544.2|546.18|543.78|546.6|544.2|546.18|543.78|0
1651147190000|2022-04-28 11:59:50|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1651147200000|2022-04-28 12:00:00|546.18|543.78|547.02|544.62|547.02|544.62|546.08|543.68|0
1651147210000|2022-04-28 12:00:10|546.6|544.2|546.5|544.1|546.6|544.2|546.5|544.1|0
1651147220000|2022-04-28 12:00:20|546.6|544.2|546.6|544.2|546.81|544.41|546.6|544.2|0
1651147230000|2022-04-28 12:00:30|546.81|544.41|546.6|544.2|546.81|544.41|546.6|544.2|0
1651147240000|2022-04-28 12:00:40|546.39|543.99|546.39|543.99|546.39|543.99|546.18|543.78|0
1651147250000|2022-04-28 12:00:50|546.6|544.2|546.81|544.41|547.02|544.62|546.6|544.2|0
1651147260000|2022-04-28 12:01:00|547.02|544.62|546.39|543.99|547.02|544.62|546.39|543.99|0
1651147270000|2022-04-28 12:01:10|546.18|543.78|546.81|544.41|546.81|544.41|546.18|543.78|0
1651147280000|2022-04-28 12:01:20|546.6|544.2|547.44|545.04|547.44|545.04|546.39|543.99|0
1651147290000|2022-04-28 12:01:30|547.23|544.83|547.02|544.62|547.23|544.83|547.02|544.62|0
1651147300000|2022-04-28 12:01:40|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1651147310000|2022-04-28 12:01:50|547.44|545.04|547.65|545.25|547.65|545.25|547.44|545.04|0
1651147320000|2022-04-28 12:02:00|547.55|545.15|547.55|545.15|547.55|545.15|547.44|545.04|0
1651147330000|2022-04-28 12:02:10|547.65|545.25|547.44|545.04|547.65|545.25|547.44|545.04|0
1651147340000|2022-04-28 12:02:20|547.23|544.83|546.39|543.99|547.44|545.04|546.39|543.99|0
1651147350000|2022-04-28 12:02:30|546.18|543.78|545.76|543.36|546.18|543.78|545.76|543.36|0
1651147360000|2022-04-28 12:02:40|545.97|543.57|546.18|543.78|546.39|543.99|545.97|543.57|0
1651147370000|2022-04-28 12:02:50|546.29|543.89|545.97|543.57|546.29|543.89|545.97|543.57|0
1651147380000|2022-04-28 12:03:00|546.18|543.78|546.18|543.78|546.18|543.78|545.97|543.57|0
1651147400000|2022-04-28 12:03:20|546.29|543.89|546.08|543.68|546.29|543.89|545.97|543.57|0
1651147410000|2022-04-28 12:03:30|546.18|543.78|545.97|543.57|546.18|543.78|545.97|543.57|0
1651147420000|2022-04-28 12:03:40|545.55|543.15|545.45|543.05|545.55|543.15|545.14|542.74|0
1651147430000|2022-04-28 12:03:50|545.55|543.15|546.18|543.78|546.18|543.78|545.34|542.94|0
1651147440000|2022-04-28 12:04:00|546.08|543.68|545.97|543.57|546.18|543.78|545.97|543.57|0
1651147450000|2022-04-28 12:04:10|545.76|543.36|545.97|543.57|545.97|543.57|545.76|543.36|0
1651147460000|2022-04-28 12:04:20|546.18|543.78|547.02|544.62|547.02|544.62|546.18|543.78|0
1651147470000|2022-04-28 12:04:30|546.92|544.52|547.02|544.62|547.02|544.62|546.92|544.52|0
1651147480000|2022-04-28 12:04:40|547.13|544.73|547.02|544.62|547.13|544.73|547.02|544.62|0
1651147490000|2022-04-28 12:04:50|547.23|544.83|547.54|545.14|547.54|545.14|547.23|544.83|0
1651147500000|2022-04-28 12:05:00|547.23|544.83|547.65|545.25|547.65|545.25|547.13|544.73|0
1651147510000|2022-04-28 12:05:10|547.85|545.45|547.64|545.24|547.85|545.45|547.64|545.24|0
1651147520000|2022-04-28 12:05:20|547.44|545.04|547.54|545.14|547.54|545.14|547.44|545.04|0
1651147530000|2022-04-28 12:05:30|547.44|545.04|547.64|545.24|547.64|545.24|547.44|545.04|0
1651147540000|2022-04-28 12:05:40|547.85|545.45|547.85|545.45|547.85|545.45|547.85|545.45|0
1651147550000|2022-04-28 12:05:50|548.69|546.29|548.48|546.08|548.69|546.29|548.48|546.08|0
1651147560000|2022-04-28 12:06:00|548.69|546.29|548.69|546.29|548.69|546.29|548.48|546.08|0
1651147570000|2022-04-28 12:06:10|548.48|546.08|548.48|546.08|548.48|546.08|548.27|545.87|0
1651147580000|2022-04-28 12:06:20|548.38|545.98|548.48|546.08|548.48|546.08|548.27|545.87|0
1651147590000|2022-04-28 12:06:30|548.27|545.87|548.38|545.98|548.48|546.08|548.27|545.87|0
1651147600000|2022-04-28 12:06:40|548.48|546.08|548.9|546.5|549.11|546.71|548.48|546.08|0
1651147610000|2022-04-28 12:06:50|548.8|546.4|548.48|546.08|548.8|546.4|548.48|546.08|0
1651147620000|2022-04-28 12:07:00|548.59|546.19|548.69|546.29|548.69|546.29|548.48|546.08|0
1651147630000|2022-04-28 12:07:10|548.48|546.08|547.85|545.45|548.48|546.08|547.85|545.45|0
1651147640000|2022-04-28 12:07:20|547.75|545.35|548.06|545.66|548.06|545.66|547.75|545.35|0
1651147650000|2022-04-28 12:07:30|547.85|545.45|548.06|545.66|548.06|545.66|547.85|545.45|0
1651147660000|2022-04-28 12:07:40|547.85|545.45|547.85|545.45|548.06|545.66|547.85|545.45|0
1651147670000|2022-04-28 12:07:50|548.06|545.66|548.59|546.19|548.59|546.19|548.06|545.66|0
1651147680000|2022-04-28 12:08:00|548.48|546.08|548.38|545.98|548.48|546.08|548.27|545.87|0
1651147690000|2022-04-28 12:08:10|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1651147700000|2022-04-28 12:08:20|548.48|546.08|548.48|546.08|548.69|546.29|548.48|546.08|0
1651147710000|2022-04-28 12:08:30|548.27|545.87|548.69|546.29|548.69|546.29|548.27|545.87|0
1651147720000|2022-04-28 12:08:40|548.59|546.19|548.48|546.08|548.59|546.19|548.48|546.08|0
1651147730000|2022-04-28 12:08:50|548.06|545.66|547.64|545.24|548.06|545.66|547.64|545.24|0
1651147740000|2022-04-28 12:09:00|548.06|545.66|548.27|545.87|548.27|545.87|548.06|545.66|0
1651147750000|2022-04-28 12:09:10|548.48|546.08|548.48|546.08|548.48|546.08|548.38|545.98|0
1651147760000|2022-04-28 12:09:20|548.27|545.87|548.06|545.66|548.27|545.87|548.06|545.66|0
1651147770000|2022-04-28 12:09:30|548.27|545.87|548.06|545.66|548.27|545.87|548.06|545.66|0
1651147780000|2022-04-28 12:09:40|547.85|545.45|547.96|545.56|547.96|545.56|547.64|545.24|0
1651147790000|2022-04-28 12:09:50|548.06|545.66|547.96|545.56|548.06|545.66|547.96|545.56|0
1651147800000|2022-04-28 12:10:00|548.06|545.66|548.27|545.87|548.27|545.87|548.06|545.66|0
1651147810000|2022-04-28 12:10:10|548.48|546.08|548.69|546.29|548.69|546.29|548.27|545.87|0
1651147820000|2022-04-28 12:10:20|548.9|546.5|549.32|546.92|549.32|546.92|548.9|546.5|0
1651147830000|2022-04-28 12:10:30|549.11|546.71|548.48|546.08|549.11|546.71|548.48|546.08|0
1651147840000|2022-04-28 12:10:40|548.69|546.29|548.9|546.5|548.9|546.5|548.48|546.08|0
1651147850000|2022-04-28 12:10:50|549.32|546.92|548.69|546.29|549.32|546.92|548.69|546.29|0
1651147860000|2022-04-28 12:11:00|548.9|546.5|548.48|546.08|548.9|546.5|548.48|546.08|0
1651147870000|2022-04-28 12:11:10|548.27|545.87|548.59|546.19|548.69|546.29|548.27|545.87|0
1651147880000|2022-04-28 12:11:20|548.48|546.08|549.11|546.71|549.11|546.71|548.48|546.08|0
1651147890000|2022-04-28 12:11:30|549.32|546.92|549.11|546.71|549.32|546.92|549.11|546.71|0
1651147900000|2022-04-28 12:11:40|549.53|547.13|549.95|547.55|549.95|547.55|549.53|547.13|0
1651147910000|2022-04-28 12:11:50|550.16|547.76|549.95|547.55|550.16|547.76|549.95|547.55|0
1651147920000|2022-04-28 12:12:00|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1651147930000|2022-04-28 12:12:10|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1651147940000|2022-04-28 12:12:20|549.64|547.24|549.53|547.13|549.64|547.24|549.53|547.13|0
1651147950000|2022-04-28 12:12:30|549.74|547.34|549.53|547.13|549.74|547.34|549.53|547.13|0
1651147960000|2022-04-28 12:12:40|549.74|547.34|549.85|547.45|549.95|547.55|549.74|547.34|0
1651147970000|2022-04-28 12:12:50|549.74|547.34|549.74|547.34|549.74|547.34|549.64|547.24|0
1651147980000|2022-04-28 12:13:00|549.85|547.45|549.11|546.71|549.85|547.45|549.11|546.71|0
1651147990000|2022-04-28 12:13:10|549.01|546.61|549.11|546.71|549.32|546.92|549.01|546.61|0
1651148000000|2022-04-28 12:13:20|549.32|546.92|549.32|546.92|549.53|547.13|549.32|546.92|0
1651148010000|2022-04-28 12:13:30|549.53|547.13|549.32|546.92|549.53|547.13|549.32|546.92|0
1651148020000|2022-04-28 12:13:40|549.43|547.03|549.32|546.92|549.53|547.13|549.32|546.92|0
1651148030000|2022-04-28 12:13:50|549.74|547.34|549.64|547.24|549.74|547.34|549.53|547.13|0
1651148040000|2022-04-28 12:14:00|549.74|547.34|549.74|547.34|549.74|547.34|549.64|547.24|0
1651148050000|2022-04-28 12:14:10|549.95|547.55|549.53|547.13|549.95|547.55|549.53|547.13|0
1651148060000|2022-04-28 12:14:20|549.74|547.34|550.37|547.97|550.37|547.97|549.74|547.34|0
1651148070000|2022-04-28 12:14:30|550.58|548.18|550.9|548.5|551.11|548.71|550.58|548.18|0
1651148080000|2022-04-28 12:14:40|550.79|548.39|550.58|548.18|550.79|548.39|550.58|548.18|0
1651148090000|2022-04-28 12:14:50|550.37|547.97|550.58|548.18|550.58|548.18|550.37|547.97|0
1651148100000|2022-04-28 12:15:00|550.79|548.39|551.21|548.81|551.21|548.81|550.58|548.18|0
1651148110000|2022-04-28 12:15:10|550.37|547.97|550.58|548.18|550.69|548.29|550.37|547.97|0
1651148120000|2022-04-28 12:15:20|551|548.6|551|548.6|551|548.6|551|548.6|0
1651148130000|2022-04-28 12:15:30|550.79|548.39|550.58|548.18|550.79|548.39|550.58|548.18|0
1651148140000|2022-04-28 12:15:40|550.37|547.97|550.16|547.76|550.37|547.97|550.16|547.76|0
1651148150000|2022-04-28 12:15:50|550.37|547.97|550.37|547.97|550.37|547.97|550.16|547.76|0
1651148160000|2022-04-28 12:16:00|550.27|547.87|550.27|547.87|550.27|547.87|550.27|547.87|0
1651148170000|2022-04-28 12:16:10|550.16|547.76|549.95|547.55|550.37|547.97|549.95|547.55|0
1651148180000|2022-04-28 12:16:20|549.74|547.34|549.74|547.34|549.95|547.55|549.74|547.34|0
1651148190000|2022-04-28 12:16:30|549.85|547.45|549.74|547.34|549.85|547.45|549.74|547.34|0
1651148200000|2022-04-28 12:16:40|549.53|547.13|549.53|547.13|549.64|547.24|549.53|547.13|0
1651148210000|2022-04-28 12:16:50|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1651148220000|2022-04-28 12:17:00|549.95|547.55|549.32|546.92|549.95|547.55|549.32|546.92|0
1651148230000|2022-04-28 12:17:10|548.9|546.5|549.11|546.71|549.22|546.82|548.9|546.5|0
1651148240000|2022-04-28 12:17:20|549.01|546.61|549.01|546.61|549.01|546.61|549.01|546.61|0
1651148250000|2022-04-28 12:17:30|548.9|546.5|549.11|546.71|549.11|546.71|548.9|546.5|0
1651148260000|2022-04-28 12:17:40|549.32|546.92|549.32|546.92|549.32|546.92|549.32|546.92|0
1651148270000|2022-04-28 12:17:50|549.11|546.71|549.32|546.92|549.32|546.92|548.9|546.5|0
1651148280000|2022-04-28 12:18:00|549.11|546.71|548.9|546.5|549.11|546.71|548.9|546.5|0
1651148290000|2022-04-28 12:18:10|548.69|546.29|548.48|546.08|548.69|546.29|548.48|546.08|0
1651148300000|2022-04-28 12:18:20|548.69|546.29|548.48|546.08|548.69|546.29|548.48|546.08|0
1651148310000|2022-04-28 12:18:30|548.59|546.19|548.27|545.87|548.59|546.19|548.27|545.87|0
1651148320000|2022-04-28 12:18:40|548.69|546.29|548.69|546.29|548.8|546.4|548.69|546.29|0
1651148330000|2022-04-28 12:18:50|549.11|546.71|549.11|546.71|549.11|546.71|548.9|546.5|0
1651148340000|2022-04-28 12:19:00|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1651148350000|2022-04-28 12:19:10|548.69|546.29|548.69|546.29|548.9|546.5|548.69|546.29|0
1651148360000|2022-04-28 12:19:20|548.9|546.5|548.59|546.19|548.9|546.5|548.48|546.08|0
1651148370000|2022-04-28 12:19:30|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1651148380000|2022-04-28 12:19:40|548.69|546.29|548.9|546.5|548.9|546.5|548.48|546.08|0
1651148390000|2022-04-28 12:19:50|549.11|546.71|549.01|546.61|549.11|546.71|549.01|546.61|0
1651148400000|2022-04-28 12:20:00|548.9|546.5|548.69|546.29|549.11|546.71|548.27|545.87|0
1651148410000|2022-04-28 12:20:10|548.8|546.4|548.48|546.08|548.8|546.4|548.48|546.08|0
1651148420000|2022-04-28 12:20:20|548.69|546.29|548.48|546.08|548.69|546.29|548.48|546.08|0
1651148430000|2022-04-28 12:20:30|549.11|546.71|549.11|546.71|549.11|546.71|549.01|546.61|0
1651148440000|2022-04-28 12:20:40|549.01|546.61|548.9|546.5|549.11|546.71|548.9|546.5|0
1651148450000|2022-04-28 12:20:50|549.32|546.92|549.11|546.71|549.32|546.92|549.11|546.71|0
1651148460000|2022-04-28 12:21:00|549.01|546.61|548.69|546.29|549.01|546.61|548.69|546.29|0
1651148470000|2022-04-28 12:21:10|548.27|545.87|548.06|545.66|548.27|545.87|548.06|545.66|0
1651148480000|2022-04-28 12:21:20|548.27|545.87|547.96|545.56|548.27|545.87|547.96|545.56|0
1651148490000|2022-04-28 12:21:30|548.27|545.87|548.38|545.98|548.38|545.98|548.27|545.87|0
1651148500000|2022-04-28 12:21:40|548.48|546.08|548.06|545.66|548.48|546.08|548.06|545.66|0
1651148510000|2022-04-28 12:21:50|548.27|545.87|548.06|545.66|548.27|545.87|548.06|545.66|0
1651148520000|2022-04-28 12:22:00|547.85|545.45|547.64|545.24|547.85|545.45|547.43|545.03|0
1651148530000|2022-04-28 12:22:10|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1651148540000|2022-04-28 12:22:20|547.64|545.24|547.43|545.03|547.64|545.24|547.43|545.03|0
1651148550000|2022-04-28 12:22:30|547.64|545.24|547.43|545.03|547.64|545.24|547.43|545.03|0
1651148560000|2022-04-28 12:22:40|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1651148570000|2022-04-28 12:22:50|547.01|544.61|547.22|544.82|547.22|544.82|547.01|544.61|0
1651148580000|2022-04-28 12:23:00|546.8|544.4|546.8|544.4|547.01|544.61|546.8|544.4|0
1651148590000|2022-04-28 12:23:10|546.59|544.19|546.59|544.19|546.59|544.19|546.59|544.19|0
1651148600000|2022-04-28 12:23:20|546.8|544.4|546.59|544.19|547.01|544.61|546.59|544.19|0
1651148610000|2022-04-28 12:23:30|546.38|543.98|546.38|543.98|546.38|543.98|546.18|543.78|0
1651148620000|2022-04-28 12:23:40|546.59|544.19|546.8|544.4|546.91|544.51|546.59|544.19|0
1651148630000|2022-04-28 12:23:50|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1651148640000|2022-04-28 12:24:00|547.43|545.03|547.01|544.61|547.43|545.03|547.01|544.61|0
1651148650000|2022-04-28 12:24:10|546.8|544.4|546.38|543.98|546.8|544.4|546.38|543.98|0
1651148660000|2022-04-28 12:24:20|546.17|543.77|546.8|544.4|546.8|544.4|546.17|543.77|0
1651148670000|2022-04-28 12:24:30|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1651148680000|2022-04-28 12:24:40|546.8|544.4|546.91|544.51|547.01|544.61|546.8|544.4|0
1651148690000|2022-04-28 12:24:50|547.01|544.61|546.38|543.98|547.01|544.61|546.38|543.98|0
1651148700000|2022-04-28 12:25:00|546.07|543.67|545.97|543.57|546.28|543.88|545.97|543.57|0
1651148710000|2022-04-28 12:25:10|546.17|543.77|546.17|543.77|546.17|543.77|545.97|543.57|0
1651148720000|2022-04-28 12:25:20|546.38|543.98|546.8|544.4|546.8|544.4|546.38|543.98|0
1651148730000|2022-04-28 12:25:30|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1651148740000|2022-04-28 12:25:40|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1651148750000|2022-04-28 12:25:50|547.43|545.03|547.33|544.93|547.43|545.03|547.33|544.93|0
1651148760000|2022-04-28 12:26:00|547.43|545.03|547.22|544.82|547.43|545.03|547.22|544.82|0
1651148770000|2022-04-28 12:26:10|547.43|545.03|547.64|545.24|547.85|545.45|547.43|545.03|0
1651148780000|2022-04-28 12:26:20|547.85|545.45|547.75|545.35|547.85|545.45|547.64|545.24|0
1651148790000|2022-04-28 12:26:30|547.85|545.45|547.85|545.45|547.85|545.45|547.85|545.45|0
1651148800000|2022-04-28 12:26:40|548.06|545.66|548.27|545.87|548.27|545.87|548.06|545.66|0
1651148810000|2022-04-28 12:26:50|548.06|545.66|548.48|546.08|548.48|546.08|548.06|545.66|0
1651148820000|2022-04-28 12:27:00|548.27|545.87|548.06|545.66|548.27|545.87|548.06|545.66|0
1651148830000|2022-04-28 12:27:10|547.64|545.24|547.64|545.24|547.85|545.45|547.64|545.24|0
1651148840000|2022-04-28 12:27:20|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1651148850000|2022-04-28 12:27:30|547.12|544.72|547.22|544.82|547.22|544.82|547.12|544.72|0
1651148860000|2022-04-28 12:27:40|547.12|544.72|547.01|544.61|547.12|544.72|547.01|544.61|0
1651148870000|2022-04-28 12:27:50|547.43|545.03|548.48|546.08|548.48|546.08|547.43|545.03|0
1651148880000|2022-04-28 12:28:00|549.21|546.81|549.52|547.12|549.73|547.33|549.21|546.81|0
1651148890000|2022-04-28 12:28:10|549.31|546.91|549.31|546.91|549.31|546.91|549.1|546.7|0
1651148900000|2022-04-28 12:28:20|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1651148910000|2022-04-28 12:28:30|548.9|546.5|549.31|546.91|549.31|546.91|548.9|546.5|0
1651148920000|2022-04-28 12:28:40|549.1|546.7|549.1|546.7|549.1|546.7|548.9|546.5|0
1651148930000|2022-04-28 12:28:50|549.21|546.81|549.42|547.02|549.52|547.12|549.21|546.81|0
1651148940000|2022-04-28 12:29:00|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1651148950000|2022-04-28 12:29:10|549.52|547.12|549.94|547.54|549.94|547.54|549.52|547.12|0
1651148960000|2022-04-28 12:29:20|549.84|547.44|550.15|547.75|550.15|547.75|549.73|547.33|0
1651148970000|2022-04-28 12:29:30|550.36|547.96|550.57|548.17|550.57|548.17|550.36|547.96|0
1651148980000|2022-04-28 12:29:40|550.99|548.59|550.78|548.38|550.99|548.59|550.78|548.38|0
1651148990000|2022-04-28 12:29:50|550.36|547.96|551.52|549.12|551.52|549.12|550.36|547.96|0
1651149000000|2022-04-28 12:30:00|552.15|549.75|552.25|549.85|552.25|549.85|552.15|549.75|0
1651149010000|2022-04-28 12:30:10|552.78|550.38|554.14|551.74|554.14|551.74|552.78|550.38|0
1651149020000|2022-04-28 12:30:20|553.93|551.53|554.89|552.49|554.99|552.59|553.93|551.53|0
1651149030000|2022-04-28 12:30:30|555.41|553.01|554.14|551.74|555.41|553.01|554.04|551.64|0
1651149040000|2022-04-28 12:30:40|555.1|552.7|555.2|552.8|555.2|552.8|554.14|551.74|0
1651149050000|2022-04-28 12:30:50|555.31|552.91|555.2|552.8|555.62|553.22|555.2|552.8|0
1651149060000|2022-04-28 12:31:00|554.89|552.49|555.83|553.43|555.83|553.43|554.89|552.49|0
1651149070000|2022-04-28 12:31:10|556.04|553.64|555.2|552.8|556.04|553.64|554.99|552.59|0
1651149080000|2022-04-28 12:31:20|555.1|552.7|555.2|552.8|555.2|552.8|555.1|552.7|0
1651149090000|2022-04-28 12:31:30|555.41|553.01|553.3|550.9|555.41|553.01|553.3|550.9|0
1651149100000|2022-04-28 12:31:40|552.67|550.27|554.35|551.95|554.35|551.95|552.67|550.27|0
1651149110000|2022-04-28 12:31:50|554.78|552.38|554.78|552.38|554.99|552.59|554.67|552.27|0
1651149120000|2022-04-28 12:32:00|554.14|551.74|553.93|551.53|554.14|551.74|553.3|550.9|0
1651149130000|2022-04-28 12:32:10|554.14|551.74|552.46|550.06|554.14|551.74|552.46|550.06|0
1651149140000|2022-04-28 12:32:20|552.57|550.17|552.04|549.64|552.67|550.27|552.04|549.64|0
1651149150000|2022-04-28 12:32:30|552.88|550.48|553.72|551.32|553.72|551.32|552.88|550.48|0
1651149160000|2022-04-28 12:32:40|553.3|550.9|553.93|551.53|553.93|551.53|553.3|550.9|0
1651149170000|2022-04-28 12:32:50|553.72|551.32|553.51|551.11|553.72|551.32|553.51|551.11|0
1651149180000|2022-04-28 12:33:00|553.09|550.69|553.09|550.69|553.3|550.9|552.88|550.48|0
1651149190000|2022-04-28 12:33:10|552.88|550.48|553.3|550.9|553.3|550.9|552.88|550.48|0
1651149200000|2022-04-28 12:33:20|553.09|550.69|554.56|552.16|554.56|552.16|553.09|550.69|0
1651149210000|2022-04-28 12:33:30|554.99|552.59|554.88|552.48|555.31|552.91|554.88|552.48|0
1651149220000|2022-04-28 12:33:40|553.93|551.53|552.67|550.27|553.93|551.53|552.67|550.27|0
1651149230000|2022-04-28 12:33:50|553.72|551.32|554.14|551.74|554.14|551.74|553.72|551.32|0
1651149240000|2022-04-28 12:34:00|553.3|550.9|552.88|550.48|553.72|551.32|552.88|550.48|0
1651149250000|2022-04-28 12:34:10|552.67|550.27|553.3|550.9|553.51|551.11|552.67|550.27|0
1651149260000|2022-04-28 12:34:20|553.51|551.11|553.09|550.69|553.72|551.32|553.09|550.69|0
1651149270000|2022-04-28 12:34:30|553.3|550.9|553.93|551.53|553.93|551.53|553.3|550.9|0
1651149280000|2022-04-28 12:34:40|554.35|551.95|555.41|553.01|555.41|553.01|554.35|551.95|0
1651149290000|2022-04-28 12:34:50|555.83|553.43|554.77|552.37|555.83|553.43|554.77|552.37|0
1651149300000|2022-04-28 12:35:00|554.99|552.59|554.77|552.37|554.99|552.59|554.14|551.74|0
1651149310000|2022-04-28 12:35:10|555.41|553.01|554.77|552.37|555.41|553.01|554.77|552.37|0
1651149320000|2022-04-28 12:35:20|555.2|552.8|555.83|553.43|555.83|553.43|555.2|552.8|0
1651149330000|2022-04-28 12:35:30|556.25|553.85|555.83|553.43|556.25|553.85|555.83|553.43|0
1651149340000|2022-04-28 12:35:40|555.73|553.33|556.46|554.06|556.46|554.06|555.62|553.22|0
1651149350000|2022-04-28 12:35:50|557.51|555.11|557.51|555.11|558.15|555.75|557.51|555.11|0
1651149360000|2022-04-28 12:36:00|557.72|555.32|557.3|554.9|557.72|555.32|557.09|554.69|0
1651149370000|2022-04-28 12:36:10|557.51|555.11|556.67|554.27|557.51|555.11|556.67|554.27|0
1651149380000|2022-04-28 12:36:20|556.25|553.85|555.41|553.01|556.25|553.85|555.41|553.01|0
1651149390000|2022-04-28 12:36:30|555.2|552.8|555.09|552.69|555.41|553.01|555.09|552.69|0
1651149400000|2022-04-28 12:36:40|554.98|552.58|555.83|553.43|555.83|553.43|554.98|552.58|0
1651149410000|2022-04-28 12:36:50|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1651149420000|2022-04-28 12:37:00|555.83|553.43|554.98|552.58|555.83|553.43|554.98|552.58|0
1651149430000|2022-04-28 12:37:10|554.77|552.37|553.93|551.53|554.77|552.37|553.93|551.53|0
1651149440000|2022-04-28 12:37:20|554.14|551.74|553.51|551.11|554.14|551.74|553.51|551.11|0
1651149450000|2022-04-28 12:37:30|553.3|550.9|553.3|550.9|553.41|551.01|553.09|550.69|0
1651149460000|2022-04-28 12:37:40|553.72|551.32|553.3|550.9|553.72|551.32|553.09|550.69|0
1651149470000|2022-04-28 12:37:50|553.09|550.69|553.09|550.69|553.09|550.69|553.09|550.69|0
1651149480000|2022-04-28 12:38:00|553.3|550.9|552.88|550.48|553.3|550.9|552.88|550.48|0
1651149490000|2022-04-28 12:38:10|552.46|550.06|552.46|550.06|552.46|550.06|552.36|549.96|0
1651149500000|2022-04-28 12:38:20|552.25|549.85|552.25|549.85|552.46|550.06|552.25|549.85|0
1651149510000|2022-04-28 12:38:30|552.04|549.64|552.04|549.64|552.25|549.85|552.04|549.64|0
1651149520000|2022-04-28 12:38:40|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1651149530000|2022-04-28 12:38:50|552.04|549.64|552.25|549.85|552.25|549.85|551.62|549.22|0
1651149540000|2022-04-28 12:39:00|551.83|549.43|552.25|549.85|552.25|549.85|551.83|549.43|0
1651149550000|2022-04-28 12:39:10|552.46|550.06|552.04|549.64|552.46|550.06|552.04|549.64|0
1651149560000|2022-04-28 12:39:20|552.25|549.85|552.04|549.64|552.25|549.85|552.04|549.64|0
1651149570000|2022-04-28 12:39:30|552.25|549.85|552.15|549.75|552.25|549.85|552.15|549.75|0
1651149580000|2022-04-28 12:39:40|551.83|549.43|549.52|547.12|551.83|549.43|549.52|547.12|0
1651149590000|2022-04-28 12:39:50|549.1|546.7|549.94|547.54|549.94|547.54|549.1|546.7|0
1651149600000|2022-04-28 12:40:00|549.52|547.12|549.73|547.33|550.36|547.96|549.31|546.91|0
1651149610000|2022-04-28 12:40:10|550.15|547.75|549.73|547.33|550.15|547.75|549.73|547.33|0
1651149620000|2022-04-28 12:40:20|549.52|547.12|549.31|546.91|549.52|547.12|549.31|546.91|0
1651149630000|2022-04-28 12:40:30|549.21|546.81|549.31|546.91|549.73|547.33|549.21|546.81|0
1651149640000|2022-04-28 12:40:40|549.1|546.7|548.89|546.49|549.1|546.7|548.68|546.28|0
1651149650000|2022-04-28 12:40:50|548.68|546.28|548.47|546.07|548.89|546.49|548.47|546.07|0
1651149660000|2022-04-28 12:41:00|548.05|545.65|547.43|545.03|548.05|545.65|547.43|545.03|0
1651149670000|2022-04-28 12:41:10|547.84|545.44|547.22|544.82|547.84|545.44|547.22|544.82|0
1651149680000|2022-04-28 12:41:20|546.8|544.4|545.75|543.35|546.8|544.4|545.75|543.35|0
1651149690000|2022-04-28 12:41:30|545.44|543.04|545.33|542.93|545.54|543.14|545.33|542.93|0
1651149700000|2022-04-28 12:41:40|544.92|542.52|545.23|542.83|545.23|542.83|544.92|542.52|0
1651149710000|2022-04-28 12:41:50|545.12|542.72|544.71|542.31|545.12|542.72|544.71|542.31|0
1651149720000|2022-04-28 12:42:00|544.08|541.68|544.5|542.1|544.92|542.52|544.08|541.68|0
1651149730000|2022-04-28 12:42:10|544.71|542.31|545.54|543.14|545.54|543.14|544.71|542.31|0
1651149740000|2022-04-28 12:42:20|545.75|543.35|545.12|542.72|545.75|543.35|544.92|542.52|0
1651149750000|2022-04-28 12:42:30|544.92|542.52|545.96|543.56|545.96|543.56|544.92|542.52|0
1651149760000|2022-04-28 12:42:40|545.75|543.35|545.54|543.14|545.96|543.56|545.54|543.14|0
1651149770000|2022-04-28 12:42:50|545.33|542.93|545.33|542.93|545.33|542.93|545.33|542.93|0
1651149780000|2022-04-28 12:43:00|545.12|542.72|545.33|542.93|545.33|542.93|545.12|542.72|0
1651149790000|2022-04-28 12:43:10|545.65|543.25|545.96|543.56|545.96|543.56|545.65|543.25|0
1651149800000|2022-04-28 12:43:20|546.8|544.4|546.59|544.19|546.8|544.4|546.17|543.77|0
1651149810000|2022-04-28 12:43:30|546.38|543.98|546.8|544.4|546.8|544.4|546.38|543.98|0
1651149820000|2022-04-28 12:43:40|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1651149830000|2022-04-28 12:43:50|547.22|544.82|547.63|545.23|547.63|545.23|547.22|544.82|0
1651149850000|2022-04-28 12:44:10|547.42|545.02|547.84|545.44|547.84|545.44|547.42|545.02|0
1651149860000|2022-04-28 12:44:20|548.05|545.65|547.84|545.44|548.05|545.65|547.84|545.44|0
1651149870000|2022-04-28 12:44:30|548.47|546.07|547.84|545.44|548.47|546.07|547.63|545.23|0
1651149880000|2022-04-28 12:44:40|548.05|545.65|547.63|545.23|548.05|545.65|547.42|545.02|0
1651149890000|2022-04-28 12:44:50|547.42|545.02|547.22|544.82|547.42|545.02|547.22|544.82|0
1651149900000|2022-04-28 12:45:00|547.42|545.02|547.84|545.44|547.84|545.44|547.32|544.92|0
1651149910000|2022-04-28 12:45:10|548.26|545.86|548.05|545.65|548.26|545.86|548.05|545.65|0
1651149920000|2022-04-28 12:45:20|548.47|546.07|548.68|546.28|548.68|546.28|548.47|546.07|0
1651149930000|2022-04-28 12:45:30|548.89|546.49|548.47|546.07|548.89|546.49|548.47|546.07|0
1651149940000|2022-04-28 12:45:40|548.58|546.18|548.47|546.07|548.58|546.18|548.26|545.86|0
1651149950000|2022-04-28 12:45:50|548.26|545.86|548.68|546.28|549.1|546.7|548.26|545.86|0
1651149960000|2022-04-28 12:46:00|549.1|546.7|548.89|546.49|549.1|546.7|548.89|546.49|0
1651149970000|2022-04-28 12:46:10|548.68|546.28|548.05|545.65|548.68|546.28|547.84|545.44|0
1651149980000|2022-04-28 12:46:20|548.47|546.07|548.89|546.49|548.89|546.49|548.47|546.07|0
1651149990000|2022-04-28 12:46:30|549.1|546.7|549.73|547.33|549.73|547.33|549.1|546.7|0
1651150000000|2022-04-28 12:46:40|549.63|547.23|548.68|546.28|549.63|547.23|548.68|546.28|0
1651150010000|2022-04-28 12:46:50|548.47|546.07|548.68|546.28|548.68|546.28|548.47|546.07|0
1651150020000|2022-04-28 12:47:00|549.31|546.91|549.1|546.7|549.31|546.91|549.1|546.7|0
1651150030000|2022-04-28 12:47:10|549.31|546.91|549.52|547.12|549.52|547.12|549.31|546.91|0
1651150040000|2022-04-28 12:47:20|549.31|546.91|549.31|546.91|549.52|547.12|549.31|546.91|0
1651150050000|2022-04-28 12:47:30|549.52|547.12|549.1|546.7|549.52|547.12|549.1|546.7|0
1651150060000|2022-04-28 12:47:40|549.94|547.54|549.73|547.33|549.94|547.54|549.73|547.33|0
1651150070000|2022-04-28 12:47:50|549.52|547.12|550.57|548.17|550.57|548.17|549.31|546.91|0
1651150080000|2022-04-28 12:48:00|550.36|547.96|550.99|548.59|550.99|548.59|550.36|547.96|0
1651150090000|2022-04-28 12:48:10|550.57|548.17|550.57|548.17|550.57|548.17|550.36|547.96|0
1651150100000|2022-04-28 12:48:20|550.36|547.96|550.57|548.17|550.78|548.38|550.36|547.96|0
1651150110000|2022-04-28 12:48:30|550.78|548.38|550.99|548.59|550.99|548.59|550.78|548.38|0
1651150120000|2022-04-28 12:48:40|550.57|548.17|550.36|547.96|550.57|548.17|550.36|547.96|0
1651150130000|2022-04-28 12:48:50|550.99|548.59|551.62|549.22|551.62|549.22|550.99|548.59|0
1651150140000|2022-04-28 12:49:00|551.41|549.01|551.2|548.8|551.52|549.12|551.2|548.8|0
1651150150000|2022-04-28 12:49:10|551.41|549.01|552.04|549.64|552.04|549.64|551.41|549.01|0
1651150160000|2022-04-28 12:49:20|551.83|549.43|552.04|549.64|552.04|549.64|551.62|549.22|0
1651150170000|2022-04-28 12:49:30|552.25|549.85|552.25|549.85|552.25|549.85|552.04|549.64|0
1651150180000|2022-04-28 12:49:40|552.67|550.27|553.3|550.9|553.3|550.9|552.67|550.27|0
1651150190000|2022-04-28 12:49:50|553.09|550.69|553.3|550.9|553.3|550.9|553.09|550.69|0
1651150200000|2022-04-28 12:50:00|553.51|551.11|553.72|551.32|553.72|551.32|553.51|551.11|0
1651150210000|2022-04-28 12:50:10|553.93|551.53|553.93|551.53|553.93|551.53|553.72|551.32|0
1651150220000|2022-04-28 12:50:20|554.14|551.74|554.14|551.74|554.14|551.74|553.93|551.53|0
1651150230000|2022-04-28 12:50:30|554.56|552.16|554.14|551.74|554.56|552.16|554.14|551.74|0
1651150240000|2022-04-28 12:50:40|554.35|551.95|554.77|552.37|554.77|552.37|554.35|551.95|0
1651150250000|2022-04-28 12:50:50|554.98|552.58|555.4|553|555.4|553|554.98|552.58|0
1651150260000|2022-04-28 12:51:00|555.61|553.21|555.82|553.42|555.82|553.42|555.4|553|0
1651150270000|2022-04-28 12:51:10|554.77|552.37|555.4|553|555.4|553|554.77|552.37|0
1651150280000|2022-04-28 12:51:20|556.46|554.06|557.09|554.69|557.09|554.69|556.46|554.06|0
1651150290000|2022-04-28 12:51:30|556.88|554.48|557.3|554.9|557.3|554.9|556.88|554.48|0
1651150300000|2022-04-28 12:51:40|557.09|554.69|557.09|554.69|557.3|554.9|557.09|554.69|0
1651150310000|2022-04-28 12:51:50|557.3|554.9|557.3|554.9|557.51|555.11|557.3|554.9|0
1651150320000|2022-04-28 12:52:00|557.09|554.69|557.93|555.53|557.93|555.53|557.09|554.69|0
1651150330000|2022-04-28 12:52:10|558.14|555.74|557.51|555.11|558.14|555.74|557.51|555.11|0
1651150340000|2022-04-28 12:52:20|557.72|555.32|557.3|554.9|557.72|555.32|557.3|554.9|0
1651150350000|2022-04-28 12:52:30|557.09|554.69|557.09|554.69|557.51|555.11|557.09|554.69|0
1651150360000|2022-04-28 12:52:40|557.2|554.8|557.09|554.69|557.3|554.9|557.09|554.69|0
1651150370000|2022-04-28 12:52:50|557.51|555.11|558.56|556.16|558.56|556.16|557.51|555.11|0
1651150380000|2022-04-28 12:53:00|558.35|555.95|557.72|555.32|558.35|555.95|557.72|555.32|0
1651150390000|2022-04-28 12:53:10|558.35|555.95|558.77|556.37|558.77|556.37|558.35|555.95|0
1651150400000|2022-04-28 12:53:20|559.2|556.8|558.88|556.48|559.2|556.8|558.88|556.48|0
1651150410000|2022-04-28 12:53:30|558.77|556.37|559.62|557.22|559.62|557.22|558.77|556.37|0
1651150420000|2022-04-28 12:53:40|559.83|557.43|559.52|557.12|559.83|557.43|559.52|557.12|0
1651150430000|2022-04-28 12:53:50|558.99|556.59|558.56|556.16|559.2|556.8|558.56|556.16|0
1651150440000|2022-04-28 12:54:00|558.99|556.59|559.41|557.01|559.41|557.01|558.99|556.59|0
1651150450000|2022-04-28 12:54:10|559.62|557.22|559.2|556.8|559.62|557.22|559.2|556.8|0
1651150460000|2022-04-28 12:54:20|559.41|557.01|558.77|556.37|559.41|557.01|558.77|556.37|0
1651150470000|2022-04-28 12:54:30|558.67|556.27|558.56|556.16|558.77|556.37|558.56|556.16|0
1651150480000|2022-04-28 12:54:40|558.35|555.95|558.35|555.95|558.35|555.95|558.35|555.95|0
1651150490000|2022-04-28 12:54:50|558.56|556.16|558.35|555.95|558.56|556.16|558.14|555.74|0
1651150500000|2022-04-28 12:55:00|558.77|556.37|558.99|556.59|558.99|556.59|558.35|555.95|0
1651150510000|2022-04-28 12:55:10|558.77|556.37|558.99|556.59|558.99|556.59|558.77|556.37|0
1651150520000|2022-04-28 12:55:20|558.77|556.37|559.1|556.7|559.2|556.8|558.77|556.37|0
1651150530000|2022-04-28 12:55:30|559.2|556.8|559.83|557.43|559.83|557.43|559.2|556.8|0
1651150540000|2022-04-28 12:55:40|560.04|557.64|559.62|557.22|560.04|557.64|559.62|557.22|0
1651150550000|2022-04-28 12:55:50|559.41|557.01|560.04|557.64|560.68|558.28|559.41|557.01|0
1651150560000|2022-04-28 12:56:00|559.83|557.43|558.99|556.59|559.83|557.43|558.99|556.59|0
1651150570000|2022-04-28 12:56:10|559.2|556.8|558.99|556.59|559.2|556.8|558.99|556.59|0
1651150580000|2022-04-28 12:56:20|558.77|556.37|558.56|556.16|558.77|556.37|558.56|556.16|0
1651150590000|2022-04-28 12:56:30|558.46|556.06|558.35|555.95|558.56|556.16|558.35|555.95|0
1651150600000|2022-04-28 12:56:40|558.56|556.16|557.3|554.9|558.56|556.16|557.3|554.9|0
1651150610000|2022-04-28 12:56:50|557.09|554.69|557.51|555.11|557.51|555.11|556.88|554.48|0
1651150620000|2022-04-28 12:57:00|557.3|554.9|557.3|554.9|557.3|554.9|557.09|554.69|0
1651150630000|2022-04-28 12:57:10|557.51|555.11|557.72|555.32|557.93|555.53|557.51|555.11|0
1651150640000|2022-04-28 12:57:20|557.93|555.53|558.35|555.95|558.35|555.95|557.93|555.53|0
1651150650000|2022-04-28 12:57:30|558.14|555.74|557.72|555.32|558.14|555.74|557.72|555.32|0
1651150660000|2022-04-28 12:57:40|558.14|555.74|558.14|555.74|558.35|555.95|558.14|555.74|0
1651150670000|2022-04-28 12:57:50|557.93|555.53|557.51|555.11|557.93|555.53|557.51|555.11|0
1651150680000|2022-04-28 12:58:00|557.72|555.32|558.14|555.74|558.14|555.74|557.72|555.32|0
1651150690000|2022-04-28 12:58:10|558.25|555.85|558.14|555.74|558.35|555.95|558.14|555.74|0
1651150700000|2022-04-28 12:58:20|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1651150710000|2022-04-28 12:58:30|558.04|555.64|557.72|555.32|558.04|555.64|557.72|555.32|0
1651150720000|2022-04-28 12:58:40|557.51|555.11|557.3|554.9|557.51|555.11|557.3|554.9|0
1651150730000|2022-04-28 12:58:50|557.62|555.22|557.51|555.11|557.62|555.22|557.51|555.11|0
1651150740000|2022-04-28 12:59:00|557.3|554.9|557.51|555.11|557.51|555.11|557.3|554.9|0
1651150750000|2022-04-28 12:59:10|557.72|555.32|557.3|554.9|557.72|555.32|557.3|554.9|0
1651150760000|2022-04-28 12:59:20|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1651150770000|2022-04-28 12:59:30|557.3|554.9|556.66|554.26|557.3|554.9|556.66|554.26|0
1651150780000|2022-04-28 12:59:40|556.87|554.47|557.09|554.69|557.09|554.69|556.87|554.47|0
1651150790000|2022-04-28 12:59:50|556.87|554.47|556.66|554.26|557.09|554.69|556.66|554.26|0
1651150800000|2022-04-28 13:00:00|557.09|554.69|557.72|555.32|558.04|555.64|557.09|554.69|0
1651150810000|2022-04-28 13:00:10|557.51|555.11|556.87|554.47|557.51|555.11|556.87|554.47|0
1651150820000|2022-04-28 13:00:20|557.51|555.11|558.35|555.95|558.56|556.16|557.51|555.11|0
1651150830000|2022-04-28 13:00:30|557.93|555.53|557.3|554.9|557.93|555.53|557.3|554.9|0
1651150840000|2022-04-28 13:00:40|557.08|554.68|556.66|554.26|557.08|554.68|556.66|554.26|0
1651150850000|2022-04-28 13:00:50|556.24|553.84|555.82|553.42|556.24|553.84|555.82|553.42|0
1651150860000|2022-04-28 13:01:00|555.72|553.32|554.98|552.58|555.72|553.32|554.98|552.58|0
1651150870000|2022-04-28 13:01:10|555.19|552.79|555.4|553|555.4|553|554.98|552.58|0
1651150880000|2022-04-28 13:01:20|554.88|552.48|555.19|552.79|555.19|552.79|554.77|552.37|0
1651150890000|2022-04-28 13:01:30|555.4|553|555.61|553.21|555.61|553.21|555.4|553|0
1651150900000|2022-04-28 13:01:40|555.4|553|556.03|553.63|556.03|553.63|555.4|553|0
1651150910000|2022-04-28 13:01:50|555.61|553.21|555.19|552.79|555.61|553.21|555.19|552.79|0
1651150920000|2022-04-28 13:02:00|555.61|553.21|554.77|552.37|555.61|553.21|554.77|552.37|0
1651150930000|2022-04-28 13:02:10|554.56|552.16|554.35|551.95|554.56|552.16|554.35|551.95|0
1651150940000|2022-04-28 13:02:20|554.14|551.74|554.35|551.95|554.35|551.95|554.14|551.74|0
1651150950000|2022-04-28 13:02:30|554.56|552.16|554.24|551.84|554.67|552.27|554.24|551.84|0
1651150960000|2022-04-28 13:02:40|553.93|551.53|554.35|551.95|554.35|551.95|553.93|551.53|0
1651150970000|2022-04-28 13:02:50|554.56|552.16|554.67|552.27|554.67|552.27|554.35|551.95|0
1651150980000|2022-04-28 13:03:00|554.56|552.16|555.4|553|555.4|553|554.46|552.06|0
1651150990000|2022-04-28 13:03:10|554.98|552.58|554.56|552.16|555.19|552.79|554.56|552.16|0
1651151000000|2022-04-28 13:03:20|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1651151010000|2022-04-28 13:03:30|554.56|552.16|555.19|552.79|555.19|552.79|554.56|552.16|0
1651151020000|2022-04-28 13:03:40|555.4|553|555.19|552.79|555.4|553|555.19|552.79|0
1651151030000|2022-04-28 13:03:50|554.98|552.58|555.19|552.79|555.19|552.79|554.98|552.58|0
1651151040000|2022-04-28 13:04:00|554.98|552.58|554.56|552.16|554.98|552.58|554.56|552.16|0
1651151050000|2022-04-28 13:04:10|554.77|552.37|555.19|552.79|555.19|552.79|554.77|552.37|0
1651151060000|2022-04-28 13:04:20|555.4|553|555.72|553.32|555.72|553.32|555.3|552.9|0
1651151070000|2022-04-28 13:04:30|556.24|553.84|556.03|553.63|556.24|553.84|556.03|553.63|0
1651151080000|2022-04-28 13:04:40|555.82|553.42|556.24|553.84|556.24|553.84|555.61|553.21|0
1651151090000|2022-04-28 13:04:50|556.14|553.74|556.45|554.05|556.45|554.05|556.14|553.74|0
1651151100000|2022-04-28 13:05:00|556.24|553.84|556.03|553.63|556.24|553.84|556.03|553.63|0
1651151110000|2022-04-28 13:05:10|555.82|553.42|555.82|553.42|556.03|553.63|555.82|553.42|0
1651151120000|2022-04-28 13:05:20|556.24|553.84|555.4|553|556.24|553.84|555.4|553|0
1651151130000|2022-04-28 13:05:30|555.19|552.79|554.98|552.58|555.19|552.79|554.77|552.37|0
1651151140000|2022-04-28 13:05:40|554.88|552.48|554.56|552.16|554.88|552.48|554.56|552.16|0
1651151150000|2022-04-28 13:05:50|554.35|551.95|554.56|552.16|554.56|552.16|554.35|551.95|0
1651151160000|2022-04-28 13:06:00|554.35|551.95|554.56|552.16|554.77|552.37|554.35|551.95|0
1651151170000|2022-04-28 13:06:10|554.13|551.73|553.92|551.52|554.13|551.73|553.71|551.31|0
1651151180000|2022-04-28 13:06:20|553.71|551.31|553.5|551.1|553.71|551.31|553.5|551.1|0
1651151190000|2022-04-28 13:06:30|553.29|550.89|553.08|550.68|553.29|550.89|553.08|550.68|0
1651151200000|2022-04-28 13:06:40|552.87|550.47|552.87|550.47|552.87|550.47|552.66|550.26|0
1651151210000|2022-04-28 13:06:50|553.19|550.79|553.71|551.31|553.71|551.31|553.19|550.79|0
1651151220000|2022-04-28 13:07:00|553.92|551.52|553.08|550.68|554.13|551.73|553.08|550.68|0
1651151230000|2022-04-28 13:07:10|552.87|550.47|552.66|550.26|552.87|550.47|552.66|550.26|0
1651151240000|2022-04-28 13:07:20|552.45|550.05|553.08|550.68|553.08|550.68|552.45|550.05|0
1651151250000|2022-04-28 13:07:30|552.87|550.47|553.5|551.1|553.5|551.1|552.87|550.47|0
1651151260000|2022-04-28 13:07:40|553.71|551.31|553.29|550.89|553.71|551.31|553.29|550.89|0
1651151270000|2022-04-28 13:07:50|553.08|550.68|552.87|550.47|553.08|550.68|552.87|550.47|0
1651151280000|2022-04-28 13:08:00|552.66|550.26|552.45|550.05|552.77|550.37|552.45|550.05|0
1651151290000|2022-04-28 13:08:10|553.29|550.89|553.71|551.31|553.71|551.31|553.29|550.89|0
1651151300000|2022-04-28 13:08:20|553.5|551.1|553.71|551.31|553.71|551.31|553.5|551.1|0
1651151310000|2022-04-28 13:08:30|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1651151320000|2022-04-28 13:08:40|553.29|550.89|553.5|551.1|553.5|551.1|553.29|550.89|0
1651151330000|2022-04-28 13:08:50|553.4|551|553.29|550.89|553.4|551|553.29|550.89|0
1651151340000|2022-04-28 13:09:00|553.19|550.79|553.5|551.1|553.5|551.1|553.08|550.68|0
1651151350000|2022-04-28 13:09:10|553.19|550.79|552.87|550.47|553.19|550.79|552.66|550.26|0
1651151360000|2022-04-28 13:09:20|553.29|550.89|553.71|551.31|553.71|551.31|553.29|550.89|0
1651151370000|2022-04-28 13:09:30|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1651151380000|2022-04-28 13:09:40|553.71|551.31|553.08|550.68|553.71|551.31|553.08|550.68|0
1651151390000|2022-04-28 13:09:50|552.87|550.47|553.08|550.68|553.08|550.68|552.77|550.37|0
1651151400000|2022-04-28 13:10:00|553.29|550.89|553.5|551.1|553.5|551.1|553.29|550.89|0
1651151410000|2022-04-28 13:10:10|553.71|551.31|553.71|551.31|553.82|551.42|553.71|551.31|0
1651151420000|2022-04-28 13:10:20|553.5|551.1|553.92|551.52|553.92|551.52|553.5|551.1|0
1651151430000|2022-04-28 13:10:30|554.03|551.63|553.71|551.31|554.03|551.63|553.71|551.31|0
1651151440000|2022-04-28 13:10:40|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1651151450000|2022-04-28 13:10:50|554.34|551.94|554.76|552.36|554.76|552.36|554.34|551.94|0
1651151460000|2022-04-28 13:11:00|554.55|552.15|554.13|551.73|554.98|552.58|554.13|551.73|0
1651151470000|2022-04-28 13:11:10|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1651151480000|2022-04-28 13:11:20|554.34|551.94|554.34|551.94|554.34|551.94|554.13|551.73|0
1651151490000|2022-04-28 13:11:30|554.45|552.05|554.13|551.73|554.45|552.05|554.13|551.73|0
1651151500000|2022-04-28 13:11:40|554.24|551.84|554.34|551.94|554.55|552.15|554.24|551.84|0
1651151510000|2022-04-28 13:11:50|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1651151520000|2022-04-28 13:12:00|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1651151530000|2022-04-28 13:12:10|554.13|551.73|553.92|551.52|554.13|551.73|553.92|551.52|0
1651151540000|2022-04-28 13:12:20|553.71|551.31|553.61|551.21|553.71|551.31|553.61|551.21|0
1651151550000|2022-04-28 13:12:30|553.71|551.31|553.5|551.1|553.92|551.52|553.5|551.1|0
1651151560000|2022-04-28 13:12:40|553.4|551|553.29|550.89|553.4|551|553.08|550.68|0
1651151570000|2022-04-28 13:12:50|553.08|550.68|552.87|550.47|553.08|550.68|552.87|550.47|0
1651151580000|2022-04-28 13:13:00|552.77|550.37|552.87|550.47|553.08|550.68|552.77|550.37|0
1651151590000|2022-04-28 13:13:10|553.71|551.31|553.61|551.21|553.71|551.31|553.4|551|0
1651151600000|2022-04-28 13:13:20|553.92|551.52|553.82|551.42|553.92|551.52|553.82|551.42|0
1651151610000|2022-04-28 13:13:30|554.13|551.73|554.13|551.73|554.13|551.73|553.92|551.52|0
1651151620000|2022-04-28 13:13:40|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1651151630000|2022-04-28 13:13:50|554.55|552.15|554.55|552.15|554.66|552.26|554.55|552.15|0
1651151640000|2022-04-28 13:14:00|554.76|552.36|555.08|552.68|555.08|552.68|554.76|552.36|0
1651151650000|2022-04-28 13:14:10|555.18|552.78|555.18|552.78|555.82|553.42|555.18|552.78|0
1651151660000|2022-04-28 13:14:20|555.29|552.89|555.4|553|555.4|553|555.18|552.78|0
1651151670000|2022-04-28 13:14:30|555.61|553.21|555.4|553|555.61|553.21|555.4|553|0
1651151680000|2022-04-28 13:14:40|555.61|553.21|555.18|552.78|555.61|553.21|555.18|552.78|0
1651151690000|2022-04-28 13:14:50|555.4|553|555.82|553.42|555.82|553.42|555.4|553|0
1651151700000|2022-04-28 13:15:00|555.61|553.21|555.4|553|555.82|553.42|555.4|553|0
1651151710000|2022-04-28 13:15:10|555.61|553.21|555.18|552.78|555.61|553.21|555.18|552.78|0
1651151720000|2022-04-28 13:15:20|554.97|552.57|554.87|552.47|555.08|552.68|554.87|552.47|0
1651151730000|2022-04-28 13:15:30|555.4|553|555.61|553.21|555.82|553.42|555.4|553|0
1651151740000|2022-04-28 13:15:40|555.4|553|555.39|552.99|555.61|553.21|555.39|552.99|0
1651151750000|2022-04-28 13:15:50|555.18|552.78|555.82|553.42|555.82|553.42|555.18|552.78|0
1651151760000|2022-04-28 13:16:00|556.03|553.63|555.82|553.42|556.66|554.26|555.82|553.42|0
1651151770000|2022-04-28 13:16:10|555.61|553.21|554.55|552.15|555.93|553.53|554.55|552.15|0
1651151780000|2022-04-28 13:16:20|554.97|552.57|554.34|551.94|554.97|552.57|554.34|551.94|0
1651151790000|2022-04-28 13:16:30|554.45|552.05|553.29|550.89|554.45|552.05|553.29|550.89|0
1651151800000|2022-04-28 13:16:40|553.08|550.68|553.4|551|553.4|551|553.08|550.68|0
1651151810000|2022-04-28 13:16:50|553.61|551.21|554.13|551.73|554.13|551.73|553.61|551.21|0
1651151820000|2022-04-28 13:17:00|553.71|551.31|553.08|550.68|553.71|551.31|553.08|550.68|0
1651151830000|2022-04-28 13:17:10|553.29|550.89|553.08|550.68|553.29|550.89|552.98|550.58|0
1651151840000|2022-04-28 13:17:20|553.29|550.89|553.08|550.68|553.29|550.89|553.08|550.68|0
1651151850000|2022-04-28 13:17:30|552.87|550.47|553.08|550.68|553.08|550.68|552.87|550.47|0
1651151860000|2022-04-28 13:17:40|552.87|550.47|553.29|550.89|553.29|550.89|552.87|550.47|0
1651151870000|2022-04-28 13:17:50|553.08|550.68|552.87|550.47|553.08|550.68|552.87|550.47|0
1651151880000|2022-04-28 13:18:00|552.66|550.26|551.82|549.42|552.66|550.26|551.82|549.42|0
1651151890000|2022-04-28 13:18:10|551.61|549.21|551.4|549|551.61|549.21|550.98|548.58|0
1651151910000|2022-04-28 13:18:30|551.61|549.21|551.61|549.21|551.61|549.21|551.4|549|0
1651151930000|2022-04-28 13:18:50|551.4|549|551.4|549|551.61|549.21|551.4|549|0
1651151940000|2022-04-28 13:19:00|551.82|549.42|551.19|548.79|551.82|549.42|550.98|548.58|0
1651151950000|2022-04-28 13:19:10|550.98|548.58|551.4|549|551.4|549|550.98|548.58|0
1651151960000|2022-04-28 13:19:20|551.61|549.21|551.4|549|551.61|549.21|551.4|549|0
1651151970000|2022-04-28 13:19:30|551.19|548.79|551.61|549.21|551.61|549.21|551.19|548.79|0
1651151980000|2022-04-28 13:19:40|551.51|549.11|551.61|549.21|551.61|549.21|551.51|549.11|0
1651151990000|2022-04-28 13:19:50|551.51|549.11|551.82|549.42|551.82|549.42|551.51|549.11|0
1651152000000|2022-04-28 13:20:00|551.61|549.21|551.4|549|551.61|549.21|551.19|548.79|0
1651152010000|2022-04-28 13:20:10|551.19|548.79|551.82|549.42|551.82|549.42|551.19|548.79|0
1651152020000|2022-04-28 13:20:20|552.03|549.63|551.82|549.42|552.24|549.84|551.82|549.42|0
1651152030000|2022-04-28 13:20:30|551.61|549.21|550.98|548.58|551.61|549.21|550.98|548.58|0
1651152040000|2022-04-28 13:20:40|551.09|548.69|551.82|549.42|551.82|549.42|551.09|548.69|0
1651152050000|2022-04-28 13:20:50|552.24|549.84|551.82|549.42|552.24|549.84|551.82|549.42|0
1651152060000|2022-04-28 13:21:00|551.61|549.21|551.4|549|551.82|549.42|551.4|549|0
1651152070000|2022-04-28 13:21:10|551.61|549.21|551.4|549|551.61|549.21|551.4|549|0
1651152090000|2022-04-28 13:21:30|551.3|548.9|550.35|547.95|551.3|548.9|550.35|547.95|0
1651152100000|2022-04-28 13:21:40|550.56|548.16|550.14|547.74|550.77|548.37|550.14|547.74|0
1651152110000|2022-04-28 13:21:50|550.56|548.16|550.98|548.58|550.98|548.58|550.56|548.16|0
1651152120000|2022-04-28 13:22:00|550.77|548.37|551.4|549|551.4|549|550.77|548.37|0
1651152130000|2022-04-28 13:22:10|551.19|548.79|551.61|549.21|551.61|549.21|551.19|548.79|0
1651152140000|2022-04-28 13:22:20|551.4|549|551.4|549|551.51|549.11|551.19|548.79|0
1651152150000|2022-04-28 13:22:30|551.3|548.9|550.67|548.27|551.3|548.9|550.67|548.27|0
1651152160000|2022-04-28 13:22:40|550.77|548.37|550.56|548.16|550.77|548.37|550.56|548.16|0
1651152170000|2022-04-28 13:22:50|550.35|547.95|550.77|548.37|550.77|548.37|550.35|547.95|0
1651152190000|2022-04-28 13:23:10|550.98|548.58|550.98|548.58|551.19|548.79|550.98|548.58|0
1651152200000|2022-04-28 13:23:20|550.77|548.37|550.46|548.06|550.77|548.37|550.35|547.95|0
1651152210000|2022-04-28 13:23:30|550.56|548.16|550.98|548.58|550.98|548.58|550.56|548.16|0
1651152220000|2022-04-28 13:23:40|551.09|548.69|551.4|549|551.4|549|551.09|548.69|0
1651152230000|2022-04-28 13:23:50|551.19|548.79|550.77|548.37|551.19|548.79|550.77|548.37|0
1651152240000|2022-04-28 13:24:00|551.4|549|551.4|549|551.4|549|550.98|548.58|0
1651152250000|2022-04-28 13:24:10|551.19|548.79|551.19|548.79|551.19|548.79|551.09|548.69|0
1651152260000|2022-04-28 13:24:20|551.61|549.21|551.4|549|551.61|549.21|551.4|549|0
1651152270000|2022-04-28 13:24:30|551.61|549.21|551.61|549.21|551.61|549.21|551.4|549|0
1651152280000|2022-04-28 13:24:40|551.4|549|551.3|548.9|551.4|549|551.19|548.79|0
1651152290000|2022-04-28 13:24:50|551.19|548.79|550.98|548.58|551.19|548.79|550.98|548.58|0
1651152300000|2022-04-28 13:25:00|551.51|549.11|551.82|549.42|552.03|549.63|551.51|549.11|0
1651152310000|2022-04-28 13:25:10|552.24|549.84|551.61|549.21|552.24|549.84|551.61|549.21|0
1651152320000|2022-04-28 13:25:20|551.82|549.42|550.88|548.48|551.82|549.42|550.88|548.48|0
1651152330000|2022-04-28 13:25:30|550.98|548.58|550.98|548.58|551.19|548.79|550.98|548.58|0
1651152340000|2022-04-28 13:25:40|551.19|548.79|551.3|548.9|551.4|549|551.19|548.79|0
1651152350000|2022-04-28 13:25:50|551.4|549|551.4|549|551.61|549.21|551.4|549|0
1651152360000|2022-04-28 13:26:00|551.61|549.21|551.93|549.53|551.93|549.53|551.61|549.21|0
1651152370000|2022-04-28 13:26:10|551.61|549.21|552.03|549.63|552.03|549.63|551.61|549.21|0
1651152380000|2022-04-28 13:26:20|551.82|549.42|552.45|550.05|552.45|550.05|551.82|549.42|0
1651152390000|2022-04-28 13:26:30|552.24|549.84|551.61|549.21|552.24|549.84|551.61|549.21|0
1651152400000|2022-04-28 13:26:40|552.03|549.63|552.24|549.84|552.24|549.84|552.03|549.63|0
1651152410000|2022-04-28 13:26:50|552.45|550.05|552.87|550.47|552.87|550.47|552.45|550.05|0
1651152420000|2022-04-28 13:27:00|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1651152430000|2022-04-28 13:27:10|553.08|550.68|553.08|550.68|553.08|550.68|552.87|550.47|0
1651152440000|2022-04-28 13:27:20|553.29|550.89|553.71|551.31|553.71|551.31|553.29|550.89|0
1651152450000|2022-04-28 13:27:30|552.66|550.26|552.87|550.47|552.87|550.47|552.45|550.05|0
1651152460000|2022-04-28 13:27:40|552.66|550.26|553.08|550.68|553.08|550.68|552.66|550.26|0
1651152470000|2022-04-28 13:27:50|552.87|550.47|552.87|550.47|553.29|550.89|552.87|550.47|0
1651152480000|2022-04-28 13:28:00|553.29|550.89|554.34|551.94|554.34|551.94|553.29|550.89|0
1651152490000|2022-04-28 13:28:10|554.13|551.73|553.92|551.52|554.13|551.73|553.92|551.52|0
1651152500000|2022-04-28 13:28:20|554.13|551.73|554.34|551.94|554.34|551.94|554.13|551.73|0
1651152510000|2022-04-28 13:28:30|553.92|551.52|554.13|551.73|554.34|551.94|553.92|551.52|0
1651152520000|2022-04-28 13:28:40|554.55|552.15|555.18|552.78|555.18|552.78|554.55|552.15|0
1651152530000|2022-04-28 13:28:50|554.55|552.15|554.13|551.73|554.55|552.15|553.82|551.42|0
1651152540000|2022-04-28 13:29:00|554.34|551.94|554.76|552.36|554.76|552.36|554.13|551.73|0
1651152550000|2022-04-28 13:29:10|554.34|551.94|554.55|552.15|554.55|552.15|554.34|551.94|0
1651152560000|2022-04-28 13:29:20|554.34|551.94|554.34|551.94|554.34|551.94|554.24|551.84|0
1651152570000|2022-04-28 13:29:30|554.13|551.73|553.5|551.1|554.13|551.73|553.5|551.1|0
1651152580000|2022-04-28 13:29:40|554.34|551.94|553.71|551.31|554.34|551.94|553.71|551.31|0
1651152590000|2022-04-28 13:29:50|552.66|550.26|553.5|551.1|553.5|551.1|552.66|550.26|0
1651152600000|2022-04-28 13:30:00|553.08|550.68|551.61|549.21|553.08|550.68|551.61|549.21|0
1651152610000|2022-04-28 13:30:10|550.77|548.37|548.88|546.48|550.77|548.37|548.88|546.48|0
1651152620000|2022-04-28 13:30:20|547.41|545.01|548.46|546.06|548.46|546.06|547.41|545.01|0
1651152630000|2022-04-28 13:30:30|549.09|546.69|549.3|546.9|549.3|546.9|548.46|546.06|0
1651152640000|2022-04-28 13:30:40|548.67|546.27|549.2|546.8|549.3|546.9|548.67|546.27|0
1651152650000|2022-04-28 13:30:50|550.35|547.95|548.67|546.27|550.35|547.95|548.67|546.27|0
1651152660000|2022-04-28 13:31:00|548.04|545.64|547.2|544.8|548.04|545.64|546.78|544.38|0
1651152670000|2022-04-28 13:31:10|547.41|545.01|547.83|545.43|548.25|545.85|547.41|545.01|0
1651152680000|2022-04-28 13:31:20|548.04|545.64|549.72|547.32|549.93|547.53|548.04|545.64|0
1651152690000|2022-04-28 13:31:30|550.14|547.74|552.03|549.63|552.03|549.63|550.14|547.74|0
1651152700000|2022-04-28 13:31:40|549.93|547.53|549.3|546.9|549.93|547.53|549.3|546.9|0
1651152710000|2022-04-28 13:31:50|549.72|547.32|551.19|548.79|551.61|549.21|549.72|547.32|0
1651152720000|2022-04-28 13:32:00|553.08|550.68|553.72|551.32|553.72|551.32|552.45|550.05|0
1651152730000|2022-04-28 13:32:10|554.77|552.37|557.93|555.53|557.93|555.53|554.77|552.37|0
1651152740000|2022-04-28 13:32:20|557.51|555.11|555.19|552.79|557.72|555.32|555.19|552.79|0
1651152750000|2022-04-28 13:32:30|555.4|553|557.93|555.53|557.93|555.53|555.4|553|0
1651152760000|2022-04-28 13:32:40|558.14|555.74|559.09|556.69|559.09|556.69|558.14|555.74|0
1651152770000|2022-04-28 13:32:50|560.04|557.64|561.52|559.12|561.52|559.12|559.83|557.43|0
1651152780000|2022-04-28 13:33:00|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1651152790000|2022-04-28 13:33:10|560.67|558.27|560.46|558.06|561.21|558.81|560.46|558.06|0
1651152800000|2022-04-28 13:33:20|558.77|556.37|558.25|555.85|558.77|556.37|557.83|555.43|0
1651152810000|2022-04-28 13:33:30|558.56|556.16|559.19|556.79|559.19|556.79|558.35|555.95|0
1651152820000|2022-04-28 13:33:40|560.25|557.85|560.67|558.27|560.88|558.48|560.25|557.85|0
1651152830000|2022-04-28 13:33:50|561.94|559.54|560.88|558.48|561.94|559.54|560.88|558.48|0
1651152840000|2022-04-28 13:34:00|561.63|559.23|561.52|559.12|561.63|559.23|559.83|557.43|0
1651152850000|2022-04-28 13:34:10|561.1|558.7|563|560.6|563|560.6|561.1|558.7|0
1651152860000|2022-04-28 13:34:20|561.76|559.36|561.12|558.72|561.76|559.36|560.91|558.51|0
1651152870000|2022-04-28 13:34:30|561.02|558.62|560.26|557.86|561.31|558.91|560.26|557.86|0
1651152880000|2022-04-28 13:34:40|558.99|556.59|560.04|557.64|560.58|558.18|558.99|556.59|0
1651152890000|2022-04-28 13:34:50|560.26|557.86|563.84|561.44|563.84|561.44|560.26|557.86|0
1651152900000|2022-04-28 13:35:00|563.42|561.02|563.84|561.44|564.27|561.87|563.42|561.02|0
1651152910000|2022-04-28 13:35:10|564.69|562.29|565.33|562.93|565.33|562.93|564.69|562.29|0
1651152920000|2022-04-28 13:35:20|565.75|563.35|566.38|563.98|566.38|563.98|565.33|562.93|0
1651152930000|2022-04-28 13:35:30|565.75|563.35|566.17|563.77|566.38|563.98|565.75|563.35|0
1651152940000|2022-04-28 13:35:40|565.54|563.14|565.11|562.71|566.17|563.77|564.9|562.5|0
1651152950000|2022-04-28 13:35:50|564.48|562.08|564.06|561.66|564.69|562.29|563.42|561.02|0
1651152960000|2022-04-28 13:36:00|562.9|560.5|561.52|559.12|562.9|560.5|561.52|559.12|0
1651152970000|2022-04-28 13:36:10|560.04|557.64|561.94|559.54|561.94|559.54|560.04|557.64|0
1651152980000|2022-04-28 13:36:20|562.79|560.39|562.69|560.29|562.79|560.39|562.15|559.75|0
1651152990000|2022-04-28 13:36:30|562.37|559.97|563|560.6|563|560.6|562.37|559.97|0
1651153000000|2022-04-28 13:36:40|563.95|561.55|565.11|562.71|565.75|563.35|563.95|561.55|0
1651153010000|2022-04-28 13:36:50|565.01|562.61|566.17|563.77|566.17|563.77|565.01|562.61|0
1651153020000|2022-04-28 13:37:00|565.11|562.71|564.06|561.66|565.96|563.56|564.06|561.66|0
1651153030000|2022-04-28 13:37:10|563.63|561.23|563.42|561.02|563.63|561.23|562.79|560.39|0
1651153040000|2022-04-28 13:37:20|562.69|560.29|564.38|561.98|564.38|561.98|562.69|560.29|0
1651153050000|2022-04-28 13:37:30|564.48|562.08|561.52|559.12|564.48|562.08|561.52|559.12|0
1651153060000|2022-04-28 13:37:40|560.89|558.49|559.31|556.91|560.89|558.49|558.99|556.59|0
1651153070000|2022-04-28 13:37:50|559.83|557.43|560.04|557.64|560.04|557.64|559.62|557.22|0
1651153080000|2022-04-28 13:38:00|559.2|556.8|562.36|559.96|562.36|559.96|559.2|556.8|0
1651153090000|2022-04-28 13:38:10|561.94|559.54|562.36|559.96|562.36|559.96|561.94|559.54|0
1651153100000|2022-04-28 13:38:20|561.52|559.12|561.94|559.54|561.94|559.54|560.68|558.28|0
1651153110000|2022-04-28 13:38:30|561.31|558.91|561.52|559.12|561.52|559.12|560.47|558.07|0
1651153120000|2022-04-28 13:38:40|561.31|558.91|563|560.6|563|560.6|561.31|558.91|0
1651153130000|2022-04-28 13:38:50|563.63|561.23|564.05|561.65|564.05|561.65|563|560.6|0
1651153140000|2022-04-28 13:39:00|563.21|560.81|562.36|559.96|563.21|560.81|562.36|559.96|0
1651153150000|2022-04-28 13:39:10|563|560.6|563.21|560.81|563.21|560.81|563|560.6|0
1651153160000|2022-04-28 13:39:20|564.48|562.08|564.05|561.65|564.48|562.08|563.84|561.44|0
1651153170000|2022-04-28 13:39:30|563.95|561.55|564.9|562.5|564.9|562.5|563.95|561.55|0
1651153180000|2022-04-28 13:39:40|563.84|561.44|562.36|559.96|563.84|561.44|562.15|559.75|0
1651153190000|2022-04-28 13:39:50|562.15|559.75|565.32|562.92|565.32|562.92|562.15|559.75|0
1651153200000|2022-04-28 13:40:00|566.59|564.19|568.71|566.31|568.71|566.31|566.59|564.19|0
1651153210000|2022-04-28 13:40:10|568.08|565.68|566.38|563.98|568.08|565.68|566.38|563.98|0
1651153220000|2022-04-28 13:40:20|564.48|562.08|561.31|558.91|564.48|562.08|561.31|558.91|0
1651153230000|2022-04-28 13:40:30|561.94|559.54|563.84|561.44|563.84|561.44|561.94|559.54|0
1651153240000|2022-04-28 13:40:40|563.42|561.02|564.16|561.76|564.16|561.76|563.32|560.92|0
1651153250000|2022-04-28 13:40:50|564.48|562.08|565.75|563.35|565.75|563.35|564.16|561.76|0
1651153260000|2022-04-28 13:41:00|565.11|562.71|564.69|562.29|565.22|562.82|564.69|562.29|0
1651153270000|2022-04-28 13:41:10|564.9|562.5|565.01|562.61|565.01|562.61|563.42|561.02|0
1651153280000|2022-04-28 13:41:20|565.32|562.92|563.95|561.55|565.75|563.35|563.95|561.55|0
1651153290000|2022-04-28 13:41:30|563.84|561.44|564.27|561.87|564.38|561.98|563.84|561.44|0
1651153300000|2022-04-28 13:41:40|565.75|563.35|564.69|562.29|565.75|563.35|564.69|562.29|0
1651153310000|2022-04-28 13:41:50|565.01|562.61|564.59|562.19|565.11|562.71|564.59|562.19|0
1651153320000|2022-04-28 13:42:00|564.69|562.29|564.69|562.29|565.75|563.35|564.69|562.29|0
1651153330000|2022-04-28 13:42:10|564.05|561.65|563.95|561.55|564.9|562.5|563.95|561.55|0
1651153340000|2022-04-28 13:42:20|563.63|561.23|563.63|561.23|564.69|562.29|563.63|561.23|0
1651153350000|2022-04-28 13:42:30|563.21|560.81|562.57|560.17|563.21|560.81|561.94|559.54|0
1651153360000|2022-04-28 13:42:40|563.63|561.23|565.75|563.35|565.75|563.35|563.63|561.23|0
1651153370000|2022-04-28 13:42:50|565.32|562.92|566.59|564.19|566.59|564.19|565.32|562.92|0
1651153380000|2022-04-28 13:43:00|566.7|564.3|567.86|565.46|567.86|565.46|566.7|564.3|0
1651153390000|2022-04-28 13:43:10|567.65|565.25|567.02|564.62|567.65|565.25|567.02|564.62|0
1651153400000|2022-04-28 13:43:20|566.81|564.41|566.59|564.19|567.44|565.04|566.59|564.19|0
1651153410000|2022-04-28 13:43:30|567.86|565.46|569.35|566.95|569.35|566.95|567.86|565.46|0
1651153420000|2022-04-28 13:43:40|570.84|568.44|570.62|568.22|571.47|569.07|570.62|568.22|0
1651153430000|2022-04-28 13:43:50|571.26|568.86|571.26|568.86|571.47|569.07|571.05|568.65|0
1651153440000|2022-04-28 13:44:00|571.69|569.29|571.9|569.5|572.32|569.92|571.26|568.86|0
1651153450000|2022-04-28 13:44:10|572.11|569.71|572.11|569.71|572.11|569.71|571.47|569.07|0
1651153460000|2022-04-28 13:44:20|571.9|569.5|573.17|570.77|573.17|570.77|571.69|569.29|0
1651153470000|2022-04-28 13:44:30|573.39|570.99|575.52|573.12|575.52|573.12|573.39|570.99|0
1651153480000|2022-04-28 13:44:40|576.05|573.65|574.45|572.05|576.05|573.65|574.45|572.05|0
1651153490000|2022-04-28 13:44:50|574.88|572.48|574.67|572.27|576.05|573.65|574.67|572.27|0
1651153500000|2022-04-28 13:45:00|574.24|571.84|572.54|570.14|574.24|571.84|572.54|570.14|0
1651153510000|2022-04-28 13:45:10|573.17|570.77|568.5|566.1|573.17|570.77|568.29|565.89|0
1651153520000|2022-04-28 13:45:20|568.29|565.89|569.99|567.59|569.99|567.59|568.29|565.89|0
1651153530000|2022-04-28 13:45:30|570.41|568.01|571.05|568.65|571.05|568.65|570.2|567.8|0
1651153540000|2022-04-28 13:45:40|570.2|567.8|571.69|569.29|571.69|569.29|570.2|567.8|0
1651153550000|2022-04-28 13:45:50|570.41|568.01|571.05|568.65|571.47|569.07|570.41|568.01|0
1651153560000|2022-04-28 13:46:00|569.35|566.95|567.44|565.04|569.35|566.95|567.44|565.04|0
1651153570000|2022-04-28 13:46:10|567.23|564.83|566.8|564.4|567.23|564.83|566.38|563.98|0
1651153580000|2022-04-28 13:46:20|568.08|565.68|568.29|565.89|568.29|565.89|567.65|565.25|0
1651153590000|2022-04-28 13:46:30|569.35|566.95|569.77|567.37|569.77|567.37|569.14|566.74|0
1651153600000|2022-04-28 13:46:40|568.29|565.89|568.92|566.52|569.14|566.74|568.29|565.89|0
1651153610000|2022-04-28 13:46:50|568.29|565.89|569.14|566.74|569.14|566.74|568.29|565.89|0
1651153620000|2022-04-28 13:47:00|567.44|565.04|568.08|565.68|568.08|565.68|567.34|564.94|0
1651153630000|2022-04-28 13:47:10|569.14|566.74|570.41|568.01|570.41|568.01|569.14|566.74|0
1651153640000|2022-04-28 13:47:20|569.99|567.59|570.41|568.01|570.41|568.01|569.99|567.59|0
1651153650000|2022-04-28 13:47:30|569.35|566.95|568.5|566.1|569.35|566.95|568.5|566.1|0
1651153660000|2022-04-28 13:47:40|568.29|565.89|567.86|565.46|568.29|565.89|567.44|565.04|0
1651153670000|2022-04-28 13:47:50|567.65|565.25|569.77|567.37|569.77|567.37|567.65|565.25|0
1651153680000|2022-04-28 13:48:00|570.2|567.8|568.82|566.42|570.2|567.8|568.82|566.42|0
1651153690000|2022-04-28 13:48:10|569.99|567.59|569.56|567.16|569.99|567.59|569.14|566.74|0
1651153700000|2022-04-28 13:48:20|569.77|567.37|569.56|567.16|570.62|568.22|569.56|567.16|0
1651153710000|2022-04-28 13:48:30|568.29|565.89|568.71|566.31|569.35|566.95|568.29|565.89|0
1651153720000|2022-04-28 13:48:40|568.92|566.52|570.62|568.22|570.62|568.22|568.92|566.52|0
1651153730000|2022-04-28 13:48:50|570.2|567.8|571.47|569.07|571.8|569.4|570.2|567.8|0
1651153740000|2022-04-28 13:49:00|572.96|570.56|572.54|570.14|573.17|570.77|572.54|570.14|0
1651153750000|2022-04-28 13:49:10|572.75|570.35|570.2|567.8|572.75|570.35|570.2|567.8|0
1651153760000|2022-04-28 13:49:20|570.83|568.43|570.83|568.43|571.68|569.28|570.83|568.43|0
1651153770000|2022-04-28 13:49:30|571.05|568.65|570.2|567.8|571.05|568.65|569.14|566.74|0
1651153780000|2022-04-28 13:49:40|570.73|568.33|572.11|569.71|572.32|569.92|570.73|568.33|0
1651153790000|2022-04-28 13:49:50|572.32|569.92|572.96|570.56|573.17|570.77|572.32|569.92|0
1651153800000|2022-04-28 13:50:00|573.39|570.99|571.9|569.5|573.39|570.99|571.26|568.86|0
1651153810000|2022-04-28 13:50:10|570.83|568.43|571.47|569.07|572.11|569.71|570.83|568.43|0
1651153820000|2022-04-28 13:50:20|571.05|568.65|571.68|569.28|571.79|569.39|571.05|568.65|0
1651153830000|2022-04-28 13:50:30|572.53|570.13|572.75|570.35|572.75|570.35|571.9|569.5|0
1651153840000|2022-04-28 13:50:40|572.53|570.13|573.39|570.99|573.81|571.41|572.53|570.13|0
1651153850000|2022-04-28 13:50:50|572.96|570.56|574.02|571.62|574.02|571.62|572.96|570.56|0
1651153860000|2022-04-28 13:51:00|573.6|571.2|574.02|571.62|574.24|571.84|573.6|571.2|0
1651153870000|2022-04-28 13:51:10|574.45|572.05|575.94|573.54|575.94|573.54|574.45|572.05|0
1651153880000|2022-04-28 13:51:20|575.73|573.33|575.52|573.12|575.73|573.33|574.77|572.37|0
1651153890000|2022-04-28 13:51:30|575.94|573.54|576.37|573.97|576.58|574.18|575.3|572.9|0
1651153900000|2022-04-28 13:51:40|576.8|574.4|576.37|573.97|576.8|574.4|576.37|573.97|0
1651153910000|2022-04-28 13:51:50|576.8|574.4|575.94|573.54|576.8|574.4|575.94|573.54|0
1651153920000|2022-04-28 13:52:00|576.16|573.76|575.94|573.54|576.8|574.4|575.94|573.54|0
1651153930000|2022-04-28 13:52:10|575.3|572.9|576.58|574.18|576.58|574.18|575.3|572.9|0
1651153940000|2022-04-28 13:52:20|576.16|573.76|574.02|571.62|576.16|573.76|574.02|571.62|0
1651153950000|2022-04-28 13:52:30|574.88|572.48|574.8|572.4|574.88|572.48|573.59|571.19|0
1651153960000|2022-04-28 13:52:40|574.16|571.76|572.67|570.27|574.16|571.76|572.67|570.27|0
1651153970000|2022-04-28 13:52:50|572.88|570.48|570.12|567.72|572.88|570.48|570.12|567.72|0
1651153980000|2022-04-28 13:53:00|570.33|567.93|571.61|569.21|571.61|569.21|570.33|567.93|0
1651153990000|2022-04-28 13:53:10|570.12|567.72|570.45|568.05|570.66|568.26|570.12|567.72|0
1651154000000|2022-04-28 13:53:20|571.3|568.9|570.56|568.16|571.3|568.9|570.45|568.05|0
1651154010000|2022-04-28 13:53:30|570.24|567.84|569.18|566.78|570.24|567.84|569.18|566.78|0
1651154020000|2022-04-28 13:53:40|568.54|566.14|569.6|567.2|569.6|567.2|568.54|566.14|0
1651154030000|2022-04-28 13:53:50|570.45|568.05|569.6|567.2|570.88|568.48|569.6|567.2|0
1651154040000|2022-04-28 13:54:00|569.81|567.41|570.24|567.84|570.24|567.84|569.81|567.41|0
1651154050000|2022-04-28 13:54:10|570.88|568.48|569.92|567.52|570.88|568.48|569.92|567.52|0
1651154060000|2022-04-28 13:54:20|570.24|567.84|568.65|566.25|570.24|567.84|568.54|566.14|0
1651154070000|2022-04-28 13:54:30|568.12|565.72|567.8|565.4|568.12|565.72|567.8|565.4|0
1651154080000|2022-04-28 13:54:40|567.48|565.08|567.27|564.87|567.69|565.29|567.27|564.87|0
1651154090000|2022-04-28 13:54:50|566.63|564.23|567.27|564.87|567.27|564.87|566.42|564.02|0
1651154100000|2022-04-28 13:55:00|567.9|565.5|568.54|566.14|568.54|566.14|567.9|565.5|0
1651154110000|2022-04-28 13:55:10|569.18|566.78|569.81|567.41|569.81|567.41|569.18|566.78|0
1651154120000|2022-04-28 13:55:20|571.09|568.69|569.81|567.41|571.09|568.69|569.81|567.41|0
1651154130000|2022-04-28 13:55:30|570.24|567.84|570.45|568.05|571.3|568.9|570.24|567.84|0
1651154140000|2022-04-28 13:55:40|570.66|568.26|571.3|568.9|571.73|569.33|570.66|568.26|0
1651154150000|2022-04-28 13:55:50|571.73|569.33|572.05|569.65|572.58|570.18|571.73|569.33|0
1651154160000|2022-04-28 13:56:00|571.09|568.69|571.51|569.11|571.73|569.33|571.09|568.69|0
1651154170000|2022-04-28 13:56:10|568.96|566.56|568.54|566.14|569.18|566.78|568.54|566.14|0
1651154180000|2022-04-28 13:56:20|569.39|566.99|569.6|567.2|570.03|567.63|569.39|566.99|0
1651154190000|2022-04-28 13:56:30|569.08|566.68|567.9|565.5|569.08|566.68|567.9|565.5|0
1651154200000|2022-04-28 13:56:40|567.48|565.08|568.12|565.72|568.75|566.35|567.48|565.08|0
1651154210000|2022-04-28 13:56:50|568.33|565.93|568.12|565.72|569.18|566.78|567.8|565.4|0
1651154220000|2022-04-28 13:57:00|567.27|564.87|567.27|564.87|567.27|564.87|566.63|564.23|0
1651154230000|2022-04-28 13:57:10|567.9|565.5|567.69|565.29|567.9|565.5|567.69|565.29|0
1651154240000|2022-04-28 13:57:20|568.12|565.72|570.24|567.84|570.24|567.84|568.12|565.72|0
1651154250000|2022-04-28 13:57:30|569.6|567.2|570.03|567.63|570.03|567.63|569.5|567.1|0
1651154260000|2022-04-28 13:57:40|569.81|567.41|570.24|567.84|570.45|568.05|569.81|567.41|0
1651154270000|2022-04-28 13:57:50|570.14|567.74|569.18|566.78|570.14|567.74|569.18|566.78|0
1651154280000|2022-04-28 13:58:00|570.03|567.63|570.66|568.26|570.88|568.48|570.03|567.63|0
1651154290000|2022-04-28 13:58:10|571.09|568.69|570.99|568.59|571.51|569.11|570.99|568.59|0
1651154300000|2022-04-28 13:58:20|570.24|567.84|571.09|568.69|571.51|569.11|570.24|567.84|0
1651154310000|2022-04-28 13:58:30|571.3|568.9|570.66|568.26|571.94|569.54|570.66|568.26|0
1651154320000|2022-04-28 13:58:40|570.14|567.74|569.39|566.99|570.14|567.74|569.18|566.78|0
1651154330000|2022-04-28 13:58:50|570.03|567.63|569.6|567.2|570.56|568.16|569.6|567.2|0
1651154340000|2022-04-28 13:59:00|570.24|567.84|569.39|566.99|570.77|568.37|569.39|566.99|0
1651154350000|2022-04-28 13:59:10|569.6|567.2|570.03|567.63|570.66|568.26|569.6|567.2|0
1651154360000|2022-04-28 13:59:20|570.66|568.26|571.3|568.9|571.51|569.11|570.66|568.26|0
1651154370000|2022-04-28 13:59:30|571.09|568.69|572.15|569.75|572.15|569.75|571.09|568.69|0
1651154380000|2022-04-28 13:59:40|572.36|569.96|571.09|568.69|572.36|569.96|571.09|568.69|0
1651154390000|2022-04-28 13:59:50|570.45|568.05|569.81|567.41|570.45|568.05|569.81|567.41|0
1651154400000|2022-04-28 14:00:00|570.24|567.84|569.39|566.99|570.24|567.84|569.39|566.99|0
1651154410000|2022-04-28 14:00:10|570.02|567.62|570.66|568.26|571.3|568.9|570.02|567.62|0
1651154420000|2022-04-28 14:00:20|572.57|570.17|574.18|571.78|574.18|571.78|572.57|570.17|0
1651154430000|2022-04-28 14:00:30|573.85|571.45|575.34|572.94|575.34|572.94|573.64|571.24|0
1651154440000|2022-04-28 14:00:40|574.92|572.52|577.05|574.65|577.05|574.65|574.92|572.52|0
1651154450000|2022-04-28 14:00:50|577.69|575.29|578.33|575.93|578.54|576.14|577.69|575.29|0
1651154460000|2022-04-28 14:01:00|578.12|575.72|577.9|575.5|578.33|575.93|577.69|575.29|0
1651154470000|2022-04-28 14:01:10|578.54|576.14|577.9|575.5|578.54|576.14|577.9|575.5|0
1651154480000|2022-04-28 14:01:20|578.54|576.14|581.11|578.71|581.11|578.71|578.54|576.14|0
1651154490000|2022-04-28 14:01:30|582.39|579.99|581.75|579.35|582.39|579.99|581.53|579.13|0
1651154500000|2022-04-28 14:01:40|581.96|579.56|581.32|578.92|582.07|579.67|581.32|578.92|0
1651154510000|2022-04-28 14:01:50|581.53|579.13|582.82|580.42|582.82|580.42|581.53|579.13|0
1651154520000|2022-04-28 14:02:00|581.75|579.35|582.18|579.78|582.61|580.21|581.75|579.35|0
1651154530000|2022-04-28 14:02:10|581.32|578.92|581.96|579.56|582.39|579.99|581.32|578.92|0
1651154540000|2022-04-28 14:02:20|581.75|579.35|581.53|579.13|581.75|579.35|580.68|578.28|0
1651154550000|2022-04-28 14:02:30|580.89|578.49|580.47|578.07|580.89|578.49|580.25|577.85|0
1651154560000|2022-04-28 14:02:40|580.25|577.85|581.53|579.13|581.53|579.13|580.25|577.85|0
1651154570000|2022-04-28 14:02:50|581.75|579.35|581.75|579.35|581.75|579.35|581.53|579.13|0
1651154580000|2022-04-28 14:03:00|582.18|579.78|581.75|579.35|582.18|579.78|581.75|579.35|0
1651154590000|2022-04-28 14:03:10|581.96|579.56|582.82|580.42|582.82|580.42|581.32|578.92|0
1651154600000|2022-04-28 14:03:20|582.72|580.32|581.75|579.35|582.72|580.32|581.75|579.35|0
1651154610000|2022-04-28 14:03:30|581.32|578.92|580.68|578.28|581.32|578.92|580.68|578.28|0
1651154620000|2022-04-28 14:03:40|582.18|579.78|581.53|579.13|582.18|579.78|580.89|578.49|0
1651154630000|2022-04-28 14:03:50|581.96|579.56|581.75|579.35|581.96|579.56|581.75|579.35|0
1651154640000|2022-04-28 14:04:00|582.39|579.99|583.03|580.63|583.03|580.63|582.39|579.99|0
1651154650000|2022-04-28 14:04:10|581.96|579.56|580.68|578.28|581.96|579.56|580.46|578.06|0
1651154660000|2022-04-28 14:04:20|580.46|578.06|580.68|578.28|580.89|578.49|580.46|578.06|0
1651154670000|2022-04-28 14:04:30|579.61|577.21|580.46|578.06|580.46|578.06|579.61|577.21|0
1651154680000|2022-04-28 14:04:40|581.53|579.13|582.6|580.2|582.6|580.2|581.53|579.13|0
1651154690000|2022-04-28 14:04:50|583.89|581.49|583.68|581.28|583.89|581.49|583.46|581.06|0
1651154700000|2022-04-28 14:05:00|583.46|581.06|583.25|580.85|583.46|581.06|582.6|580.2|0
1651154710000|2022-04-28 14:05:10|583.46|581.06|584.1|581.7|584.1|581.7|583.25|580.85|0
1651154720000|2022-04-28 14:05:20|583.46|581.06|584.1|581.7|584.1|581.7|583.46|581.06|0
1651154730000|2022-04-28 14:05:30|584.53|582.13|584.96|582.56|584.96|582.56|584.32|581.92|0
1651154740000|2022-04-28 14:05:40|583.89|581.49|583.46|581.06|583.89|581.49|583.03|580.63|0
1651154750000|2022-04-28 14:05:50|583.89|581.49|583.14|580.74|583.89|581.49|583.14|580.74|0
1651154760000|2022-04-28 14:06:00|582.82|580.42|583.68|581.28|583.68|581.28|582.82|580.42|0
1651154770000|2022-04-28 14:06:10|582.39|579.99|582.6|580.2|582.6|580.2|582.39|579.99|0
1651154780000|2022-04-28 14:06:20|582.18|579.78|580.25|577.85|582.39|579.99|580.25|577.85|0
1651154790000|2022-04-28 14:06:30|579.82|577.42|578.54|576.14|580.25|577.85|578.54|576.14|0
1651154800000|2022-04-28 14:06:40|579.4|577|578.54|576.14|579.4|577|578.22|575.82|0
1651154810000|2022-04-28 14:06:50|578.11|575.71|578.54|576.14|578.75|576.35|578.11|575.71|0
1651154820000|2022-04-28 14:07:00|579.18|576.78|579.29|576.89|579.82|577.42|579.18|576.78|0
1651154830000|2022-04-28 14:07:10|578.54|576.14|578.54|576.14|579.61|577.21|578.54|576.14|0
1651154840000|2022-04-28 14:07:20|577.47|575.07|577.47|575.07|578.11|575.71|577.47|575.07|0
1651154850000|2022-04-28 14:07:30|577.26|574.86|576.62|574.22|577.26|574.86|576.41|574.01|0
1651154860000|2022-04-28 14:07:40|575.66|573.26|575.77|573.37|575.98|573.58|575.66|573.26|0
1651154870000|2022-04-28 14:07:50|576.41|574.01|576.41|574.01|577.05|574.65|576.41|574.01|0
1651154880000|2022-04-28 14:08:00|575.88|573.48|575.34|572.94|575.88|573.48|574.91|572.51|0
1651154890000|2022-04-28 14:08:10|574.7|572.3|576.19|573.79|576.19|573.79|574.7|572.3|0
1651154900000|2022-04-28 14:08:20|575.45|573.05|575.55|573.15|575.98|573.58|575.45|573.05|0
1651154910000|2022-04-28 14:08:30|574.49|572.09|574.28|571.88|574.7|572.3|574.28|571.88|0
1651154920000|2022-04-28 14:08:40|574.91|572.51|575.34|572.94|575.55|573.15|574.91|572.51|0
1651154930000|2022-04-28 14:08:50|575.13|572.73|574.7|572.3|575.13|572.73|574.7|572.3|0
1651154940000|2022-04-28 14:09:00|574.49|572.09|575.34|572.94|575.34|572.94|574.49|572.09|0
1651154950000|2022-04-28 14:09:10|575.55|573.15|575.55|573.15|576.19|573.79|575.55|573.15|0
1651154960000|2022-04-28 14:09:20|576.19|573.79|576.09|573.69|576.62|574.22|575.98|573.58|0
1651154970000|2022-04-28 14:09:30|576.41|574.01|576.83|574.43|576.83|574.43|576.41|574.01|0
1651154980000|2022-04-28 14:09:40|576.41|574.01|576.41|574.01|576.83|574.43|576.41|574.01|0
1651154990000|2022-04-28 14:09:50|575.98|573.58|577.9|575.5|577.9|575.5|575.98|573.58|0
1651155000000|2022-04-28 14:10:00|576.83|574.43|577.9|575.5|578.33|575.93|576.83|574.43|0
1651155010000|2022-04-28 14:10:10|577.69|575.29|578.22|575.82|578.54|576.14|577.69|575.29|0
1651155020000|2022-04-28 14:10:20|577.05|574.65|577.26|574.86|578.11|575.71|577.05|574.65|0
1651155030000|2022-04-28 14:10:30|577.05|574.65|575.34|572.94|577.05|574.65|575.34|572.94|0
1651155040000|2022-04-28 14:10:40|575.98|573.58|575.77|573.37|576.19|573.79|575.77|573.37|0
1651155050000|2022-04-28 14:10:50|574.7|572.3|575.13|572.73|575.88|573.48|574.7|572.3|0
1651155060000|2022-04-28 14:11:00|575.55|573.15|575.34|572.94|575.55|573.15|575.13|572.73|0
1651155070000|2022-04-28 14:11:10|575.13|572.73|575.77|573.37|575.77|573.37|574.81|572.41|0
1651155080000|2022-04-28 14:11:20|576.41|574.01|575.77|573.37|576.62|574.22|575.77|573.37|0
1651155090000|2022-04-28 14:11:30|575.34|572.94|575.98|573.58|575.98|573.58|575.34|572.94|0
1651155100000|2022-04-28 14:11:40|575.77|573.37|577.47|575.07|577.47|575.07|575.77|573.37|0
1651155110000|2022-04-28 14:11:50|577.69|575.29|577.69|575.29|578.11|575.71|577.69|575.29|0
1651155120000|2022-04-28 14:12:00|578.75|576.35|580.46|578.06|580.46|578.06|578.33|575.93|0
1651155130000|2022-04-28 14:12:10|580.89|578.49|581.75|579.35|581.96|579.56|580.89|578.49|0
1651155140000|2022-04-28 14:12:20|581.96|579.56|581.96|579.56|582.39|579.99|581.75|579.35|0
1651155150000|2022-04-28 14:12:30|582.17|579.77|581.96|579.56|582.17|579.77|581.96|579.56|0
1651155160000|2022-04-28 14:12:40|581.75|579.35|581.32|578.92|581.75|579.35|581.32|578.92|0
1651155170000|2022-04-28 14:12:50|580.46|578.06|581.32|578.92|581.32|578.92|580.46|578.06|0
1651155180000|2022-04-28 14:13:00|580.89|578.49|580.68|578.28|581.32|578.92|580.46|578.06|0
1651155190000|2022-04-28 14:13:10|580.03|577.63|580.57|578.17|580.57|578.17|580.03|577.63|0
1651155200000|2022-04-28 14:13:20|581.1|578.7|582.82|580.42|582.82|580.42|581.1|578.7|0
1651155210000|2022-04-28 14:13:30|582.17|579.77|581.96|579.56|582.17|579.77|581.96|579.56|0
1651155220000|2022-04-28 14:13:40|582.17|579.77|580.68|578.28|582.17|579.77|580.68|578.28|0
1651155230000|2022-04-28 14:13:50|579.61|577.21|578.54|576.14|579.61|577.21|578.33|575.93|0
1651155240000|2022-04-28 14:14:00|576.83|574.43|578.11|575.71|578.11|575.71|576.83|574.43|0
1651155250000|2022-04-28 14:14:10|577.04|574.64|577.04|574.64|577.47|575.07|576.83|574.43|0
1651155260000|2022-04-28 14:14:20|575.98|573.58|576.83|574.43|576.83|574.43|575.98|573.58|0
1651155270000|2022-04-28 14:14:30|577.04|574.64|577.04|574.64|577.04|574.64|576.4|574|0
1651155280000|2022-04-28 14:14:40|577.26|574.86|578.11|575.71|578.11|575.71|577.26|574.86|0
1651155290000|2022-04-28 14:14:50|578.33|575.93|577.26|574.86|578.33|575.93|577.26|574.86|0
1651155300000|2022-04-28 14:15:00|577.9|575.5|579.08|576.68|579.08|576.68|577.9|575.5|0
1651155310000|2022-04-28 14:15:10|578.75|576.35|578.32|575.92|578.75|576.35|578.11|575.71|0
1651155320000|2022-04-28 14:15:20|578.54|576.14|578.75|576.35|579.72|577.32|578.54|576.14|0
1651155330000|2022-04-28 14:15:30|579.39|576.99|580.46|578.06|580.89|578.49|579.39|576.99|0
1651155340000|2022-04-28 14:15:40|579.82|577.42|579.82|577.42|579.93|577.53|579.61|577.21|0
1651155350000|2022-04-28 14:15:50|579.61|577.21|579.82|577.42|579.82|577.42|579.61|577.21|0
1651155360000|2022-04-28 14:16:00|580.25|577.85|581.21|578.81|581.21|578.81|579.82|577.42|0
1651155370000|2022-04-28 14:16:10|581.1|578.7|581.96|579.56|582.07|579.67|581.1|578.7|0
1651155380000|2022-04-28 14:16:20|582.39|579.99|580.79|578.39|582.39|579.99|580.79|578.39|0
1651155390000|2022-04-28 14:16:30|580.89|578.49|581.32|578.92|581.32|578.92|580.89|578.49|0
1651155400000|2022-04-28 14:16:40|578.97|576.57|575.34|572.94|578.97|576.57|575.34|572.94|0
1651155410000|2022-04-28 14:16:50|572.78|570.38|572.78|570.38|572.89|570.49|572.78|570.38|0
1651155420000|2022-04-28 14:17:00|573.21|570.81|573.63|571.23|574.38|571.98|573.21|570.81|0
1651155430000|2022-04-28 14:17:10|572.57|570.17|573|570.6|573|570.6|572.15|569.75|0
1651155440000|2022-04-28 14:17:20|573.21|570.81|573|570.6|573.21|570.81|572.15|569.75|0
1651155450000|2022-04-28 14:17:30|573.42|571.02|573.42|571.02|573.42|571.02|573.21|570.81|0
1651155460000|2022-04-28 14:17:40|574.7|572.3|575.98|573.58|575.98|573.58|574.7|572.3|0
1651155470000|2022-04-28 14:17:50|575.87|573.47|574.91|572.51|575.87|573.47|574.91|572.51|0
1651155480000|2022-04-28 14:18:00|573.85|571.45|575.24|572.84|575.24|572.84|573.85|571.45|0
1651155490000|2022-04-28 14:18:10|574.7|572.3|573.21|570.81|574.7|572.3|573.21|570.81|0
1651155500000|2022-04-28 14:18:20|573.63|571.23|573.85|571.45|573.85|571.45|573|570.6|0
1651155510000|2022-04-28 14:18:30|571.93|569.53|573.63|571.23|573.63|571.23|571.93|569.53|0
1651155520000|2022-04-28 14:18:40|572.78|570.38|572.26|569.86|573|570.6|572.26|569.86|0
1651155530000|2022-04-28 14:18:50|572.36|569.96|571.72|569.32|572.47|570.07|571.51|569.11|0
1651155540000|2022-04-28 14:19:00|571.51|569.11|571.51|569.11|571.83|569.43|571.51|569.11|0
1651155550000|2022-04-28 14:19:10|571.08|568.68|572.26|569.86|572.26|569.86|571.08|568.68|0
1651155560000|2022-04-28 14:19:20|571.51|569.11|570.44|568.04|571.51|569.11|570.23|567.83|0
1651155570000|2022-04-28 14:19:30|571.29|568.89|571.72|569.32|571.72|569.32|571.29|568.89|0
1651155580000|2022-04-28 14:19:40|571.29|568.89|571.08|568.68|571.29|568.89|571.08|568.68|0
1651155590000|2022-04-28 14:19:50|570.87|568.47|568.53|566.13|570.87|568.47|568.32|565.92|0
1651155600000|2022-04-28 14:20:00|568.11|565.71|570.44|568.04|570.44|568.04|568.11|565.71|0
1651155610000|2022-04-28 14:20:10|570.55|568.15|572.36|569.96|572.36|569.96|570.55|568.15|0
1651155620000|2022-04-28 14:20:20|572.14|569.74|572.36|569.96|572.47|570.07|572.14|569.74|0
1651155630000|2022-04-28 14:20:30|571.93|569.53|572.36|569.96|572.57|570.17|571.93|569.53|0
1651155640000|2022-04-28 14:20:40|572.78|570.38|573.74|571.34|573.74|571.34|572.78|570.38|0
1651155650000|2022-04-28 14:20:50|573.42|571.02|571.72|569.32|573.42|571.02|571.4|569|0
1651155660000|2022-04-28 14:21:00|571.29|568.89|571.93|569.53|572.57|570.17|571.29|568.89|0
1651155670000|2022-04-28 14:21:10|571.62|569.22|571.29|568.89|571.62|569.22|571.08|568.68|0
1651155680000|2022-04-28 14:21:20|571.51|569.11|571.08|568.68|571.51|569.11|571.08|568.68|0
1651155690000|2022-04-28 14:21:30|570.66|568.26|571.51|569.11|571.51|569.11|570.66|568.26|0
1651155700000|2022-04-28 14:21:40|571.29|568.89|572.14|569.74|572.14|569.74|571.29|568.89|0
1651155710000|2022-04-28 14:21:50|572.57|570.17|571.51|569.11|572.57|570.17|571.51|569.11|0
1651155720000|2022-04-28 14:22:00|571.29|568.89|568.86|566.46|571.29|568.89|568.86|566.46|0
1651155730000|2022-04-28 14:22:10|568.53|566.13|568.96|566.56|568.96|566.56|568.32|565.92|0
1651155740000|2022-04-28 14:22:20|568.32|565.92|569.59|567.19|569.59|567.19|568.32|565.92|0
1651155750000|2022-04-28 14:22:30|570.55|568.15|571.29|568.89|571.29|568.89|570.55|568.15|0
1651155760000|2022-04-28 14:22:40|570.87|568.47|570.66|568.26|571.29|568.89|570.66|568.26|0
1651155770000|2022-04-28 14:22:50|571.08|568.68|572.34|569.94|572.78|570.38|571.08|568.68|0
1651155780000|2022-04-28 14:23:00|572.98|570.58|574.26|571.86|574.26|571.86|572.34|569.94|0
1651155790000|2022-04-28 14:23:10|574.47|572.07|574.9|572.5|574.9|572.5|574.26|571.86|0
1651155800000|2022-04-28 14:23:20|574.68|572.28|574.47|572.07|574.68|572.28|574.26|571.86|0
1651155810000|2022-04-28 14:23:30|573.83|571.43|573.83|571.43|574.05|571.65|572.98|570.58|0
1651155820000|2022-04-28 14:23:40|573.62|571.22|572.13|569.73|573.62|571.22|572.13|569.73|0
1651155830000|2022-04-28 14:23:50|572.34|569.94|572.24|569.84|572.98|570.58|572.24|569.84|0
1651155840000|2022-04-28 14:24:00|573.62|571.22|572.56|570.16|573.62|571.22|572.34|569.94|0
1651155850000|2022-04-28 14:24:10|572.34|569.94|572.34|569.94|572.56|570.16|572.34|569.94|0
1651155860000|2022-04-28 14:24:20|572.98|570.58|572.56|570.16|572.98|570.58|572.56|570.16|0
1651155870000|2022-04-28 14:24:30|573.19|570.79|572.34|569.94|573.19|570.79|572.34|569.94|0
1651155880000|2022-04-28 14:24:40|572.56|570.16|574.68|572.28|574.68|572.28|572.56|570.16|0
1651155890000|2022-04-28 14:24:50|574.16|571.76|574.8|572.4|574.8|572.4|574.16|571.76|0
1651155900000|2022-04-28 14:25:00|575.23|572.83|575.44|573.04|575.44|573.04|575.02|572.62|0
1651155910000|2022-04-28 14:25:10|576.72|574.32|579.92|577.52|579.92|577.52|576.29|573.89|0
1651155920000|2022-04-28 14:25:20|579.49|577.09|579.92|577.52|580.13|577.73|579.49|577.09|0
1651155930000|2022-04-28 14:25:30|579.28|576.88|578.85|576.45|579.92|577.52|578.85|576.45|0
1651155940000|2022-04-28 14:25:40|577.57|575.17|577.4|575|577.78|575.38|577.4|575|0
1651155950000|2022-04-28 14:25:50|578.04|575.64|578.47|576.07|579.75|577.35|578.04|575.64|0
1651155960000|2022-04-28 14:26:00|578.79|576.39|578.36|575.96|578.79|576.39|578.36|575.96|0
1651155970000|2022-04-28 14:26:10|578.68|576.28|579|576.6|579|576.6|578.04|575.64|0
1651155980000|2022-04-28 14:26:20|579.75|577.35|579.53|577.13|579.75|577.35|579.32|576.92|0
1651155990000|2022-04-28 14:26:30|579.32|576.92|579.11|576.71|579.32|576.92|578.58|576.18|0
1651156000000|2022-04-28 14:26:40|579.32|576.92|579.86|577.46|579.86|577.46|579.11|576.71|0
1651156010000|2022-04-28 14:26:50|579.43|577.03|580.6|578.2|580.6|578.2|579.43|577.03|0
1651156020000|2022-04-28 14:27:00|581.89|579.49|583.81|581.41|583.81|581.41|581.89|579.49|0
1651156030000|2022-04-28 14:27:10|585.96|583.56|585.53|583.13|586.5|584.1|585.53|583.13|0
1651156040000|2022-04-28 14:27:20|585.1|582.7|585.1|582.7|585.1|582.7|584.46|582.06|0
1651156050000|2022-04-28 14:27:30|583.92|581.52|584.03|581.63|584.57|582.17|583.92|581.52|0
1651156060000|2022-04-28 14:27:40|582.31|579.91|583.38|580.98|583.38|580.98|582.31|579.91|0
1651156070000|2022-04-28 14:27:50|584.03|581.63|583.81|581.41|584.88|582.48|583.81|581.41|0
1651156080000|2022-04-28 14:28:00|584.14|581.74|584.35|581.95|584.35|581.95|584.14|581.74|0
1651156090000|2022-04-28 14:28:10|583.38|580.98|581.89|579.49|583.38|580.98|581.89|579.49|0
1651156100000|2022-04-28 14:28:20|582.31|579.91|583.81|581.41|584.14|581.74|582.31|579.91|0
1651156110000|2022-04-28 14:28:30|583.71|581.31|582.53|580.13|583.71|581.31|582.53|580.13|0
1651156120000|2022-04-28 14:28:40|583.17|580.77|583.6|581.2|583.6|581.2|583.17|580.77|0
1651156130000|2022-04-28 14:28:50|584.24|581.84|583.6|581.2|584.24|581.84|583.6|581.2|0
1651156140000|2022-04-28 14:29:00|583.17|580.77|583.38|580.98|583.6|581.2|583.17|580.77|0
1651156150000|2022-04-28 14:29:10|583.81|581.41|584.45|582.05|584.78|582.38|583.81|581.41|0
1651156160000|2022-04-28 14:29:20|584.03|581.63|584.45|582.05|584.88|582.48|584.03|581.63|0
1651156170000|2022-04-28 14:29:30|584.78|582.38|586.17|583.77|586.17|583.77|584.67|582.27|0
1651156180000|2022-04-28 14:29:40|585.96|583.56|585.96|583.56|586.17|583.77|585.74|583.34|0
1651156190000|2022-04-28 14:29:50|586.17|583.77|586.17|583.77|586.71|584.31|586.17|583.77|0
1651156200000|2022-04-28 14:30:00|587.03|584.63|585.21|582.81|587.03|584.63|585.1|582.7|0
1651156210000|2022-04-28 14:30:10|586.6|584.2|586.38|583.98|586.6|584.2|585.74|583.34|0
1651156220000|2022-04-28 14:30:20|586.6|584.2|586.07|583.67|586.6|584.2|586.07|583.67|0
1651156230000|2022-04-28 14:30:30|586.81|584.41|587.24|584.84|587.67|585.27|586.81|584.41|0
1651156240000|2022-04-28 14:30:40|586.38|583.98|586.6|584.2|587.57|585.17|586.38|583.98|0
1651156250000|2022-04-28 14:30:50|586.38|583.98|587.89|585.49|587.89|585.49|586.17|583.77|0
1651156260000|2022-04-28 14:31:00|587.67|585.27|588.1|585.7|588.1|585.7|587.46|585.06|0
1651156270000|2022-04-28 14:31:10|589.39|586.99|589.29|586.89|589.5|587.1|589.29|586.89|0
1651156280000|2022-04-28 14:31:20|589.18|586.78|588.1|585.7|589.18|586.78|588.1|585.7|0
1651156290000|2022-04-28 14:31:30|587.89|585.49|589.39|586.99|589.39|586.99|587.89|585.49|0
1651156300000|2022-04-28 14:31:40|589.18|586.78|588.1|585.7|589.18|586.78|588.1|585.7|0
1651156310000|2022-04-28 14:31:50|588.32|585.92|587.24|584.84|588.32|585.92|587.24|584.84|0
1651156320000|2022-04-28 14:32:00|588.1|585.7|588.1|585.7|588.75|586.35|588.1|585.7|0
1651156330000|2022-04-28 14:32:10|588.53|586.13|587.89|585.49|588.53|586.13|587.89|585.49|0
1651156340000|2022-04-28 14:32:20|588.32|585.92|587.46|585.06|588.53|586.13|587.46|585.06|0
1651156350000|2022-04-28 14:32:30|588.32|585.92|587.78|585.38|588.32|585.92|587.67|585.27|0
1651156360000|2022-04-28 14:32:40|587.67|585.27|588.64|586.24|588.64|586.24|587.67|585.27|0
1651156370000|2022-04-28 14:32:50|588.75|586.35|588.32|585.92|589.18|586.78|588.32|585.92|0
1651156380000|2022-04-28 14:33:00|588.96|586.56|589.61|587.21|589.61|587.21|588.96|586.56|0
1651156390000|2022-04-28 14:33:10|589.82|587.42|589.39|586.99|589.82|587.42|589.39|586.99|0
1651156400000|2022-04-28 14:33:20|590.04|587.64|590.25|587.85|590.25|587.85|589.61|587.21|0
1651156410000|2022-04-28 14:33:30|590.68|588.28|590.68|588.28|590.9|588.5|590.47|588.07|0
1651156420000|2022-04-28 14:33:40|590.9|588.5|591.23|588.83|591.23|588.83|589.43|587.03|0
1651156430000|2022-04-28 14:33:50|590.8|588.4|590.37|587.97|590.8|588.4|590.15|587.75|0
1651156440000|2022-04-28 14:34:00|589.94|587.54|588.86|586.46|590.15|587.75|588.86|586.46|0
1651156450000|2022-04-28 14:34:10|588.43|586.03|588.22|585.82|588.43|586.03|588|585.6|0
1651156460000|2022-04-28 14:34:20|589.08|586.68|590.58|588.18|590.58|588.18|589.08|586.68|0
1651156470000|2022-04-28 14:34:30|589.72|587.32|591.23|588.83|591.23|588.83|589.72|587.32|0
1651156480000|2022-04-28 14:34:40|590.58|588.18|590.8|588.4|590.91|588.51|590.58|588.18|0
1651156490000|2022-04-28 14:34:50|591.01|588.61|590.8|588.4|591.23|588.83|590.8|588.4|0
1651156500000|2022-04-28 14:35:00|590.58|588.18|590.58|588.18|590.58|588.18|590.15|587.75|0
1651156510000|2022-04-28 14:35:10|590.15|587.75|589.94|587.54|590.58|588.18|589.94|587.54|0
1651156520000|2022-04-28 14:35:20|589.29|586.89|589.72|587.32|589.72|587.32|589.29|586.89|0
1651156530000|2022-04-28 14:35:30|589.51|587.11|588.43|586.03|589.51|587.11|588.43|586.03|0
1651156540000|2022-04-28 14:35:40|587.9|585.5|589.72|587.32|589.72|587.32|587.9|585.5|0
1651156550000|2022-04-28 14:35:50|590.15|587.75|589.72|587.32|590.15|587.75|589.72|587.32|0
1651156560000|2022-04-28 14:36:00|590.36|587.96|590.36|587.96|590.36|587.96|590.36|587.96|0
1651156570000|2022-04-28 14:36:10|589.93|587.53|590.05|587.65|590.15|587.75|589.93|587.53|0
1651156580000|2022-04-28 14:36:20|589.93|587.53|590.05|587.65|590.36|587.96|589.93|587.53|0
1651156590000|2022-04-28 14:36:30|589.93|587.53|589.93|587.53|589.93|587.53|589.83|587.43|0
1651156600000|2022-04-28 14:36:40|589.5|587.1|590.15|587.75|590.36|587.96|589.5|587.1|0
1651156610000|2022-04-28 14:36:50|589.5|587.1|590.26|587.86|590.26|587.86|589.5|587.1|0
1651156620000|2022-04-28 14:37:00|589.5|587.1|590.05|587.65|590.58|588.18|589.5|587.1|0
1651156630000|2022-04-28 14:37:10|589.5|587.1|588.86|586.46|589.72|587.32|588.86|586.46|0
1651156640000|2022-04-28 14:37:20|587.9|585.5|587.57|585.17|587.9|585.5|587.36|584.96|0
1651156650000|2022-04-28 14:37:30|587.79|585.39|586.71|584.31|587.79|585.39|586.71|584.31|0
1651156660000|2022-04-28 14:37:40|586.28|583.88|587.14|584.74|587.36|584.96|586.28|583.88|0
1651156670000|2022-04-28 14:37:50|586.5|584.1|585.21|582.81|586.5|584.1|584.78|582.38|0
1651156680000|2022-04-28 14:38:00|585.64|583.24|587.36|584.96|587.36|584.96|585.64|583.24|0
1651156690000|2022-04-28 14:38:10|586.93|584.53|586.5|584.1|586.93|584.53|586.5|584.1|0
1651156700000|2022-04-28 14:38:20|586.71|584.31|588|585.6|588|585.6|586.71|584.31|0
1651156710000|2022-04-28 14:38:30|587.79|585.39|587.68|585.28|587.79|585.39|587.68|585.28|0
1651156720000|2022-04-28 14:38:40|588|585.6|588.43|586.03|588.64|586.24|588|585.6|0
1651156730000|2022-04-28 14:38:50|588.22|585.82|586.93|584.53|588.22|585.82|586.93|584.53|0
1651156740000|2022-04-28 14:39:00|587.57|585.17|586.93|584.53|588|585.6|586.93|584.53|0
1651156750000|2022-04-28 14:39:10|587.57|585.17|587.79|585.39|587.79|585.39|587.36|584.96|0
1651156760000|2022-04-28 14:39:20|587.57|585.17|587.36|584.96|587.57|585.17|587.14|584.74|0
1651156770000|2022-04-28 14:39:30|587.25|584.85|588.11|585.71|588.11|585.71|587.25|584.85|0
1651156780000|2022-04-28 14:39:40|588|585.6|588|585.6|588|585.6|587.57|585.17|0
1651156790000|2022-04-28 14:39:50|587.9|585.5|588.43|586.03|588.43|586.03|587.9|585.5|0
1651156800000|2022-04-28 14:40:00|588.64|586.24|589.29|586.89|589.5|587.1|588.64|586.24|0
1651156810000|2022-04-28 14:40:10|589.72|587.32|589.93|587.53|590.15|587.75|589.62|587.22|0
1651156820000|2022-04-28 14:40:20|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1651156830000|2022-04-28 14:40:30|590.48|588.08|590.58|588.18|590.79|588.39|590.15|587.75|0
1651156840000|2022-04-28 14:40:40|589.29|586.89|588|585.6|589.29|586.89|588|585.6|0
1651156850000|2022-04-28 14:40:50|589.07|586.67|590.58|588.18|590.58|588.18|589.07|586.67|0
1651156860000|2022-04-28 14:41:00|591.22|588.82|591.01|588.61|591.22|588.82|590.79|588.39|0
1651156870000|2022-04-28 14:41:10|590.58|588.18|591.12|588.72|591.12|588.72|590.58|588.18|0
1651156880000|2022-04-28 14:41:20|591.44|589.04|592.3|589.9|592.3|589.9|591.12|588.72|0
1651156890000|2022-04-28 14:41:30|592.73|590.33|593.27|590.87|594.02|591.62|592.73|590.33|0
1651156900000|2022-04-28 14:41:40|592.73|590.33|591.87|589.47|592.73|590.33|591.44|589.04|0
1651156910000|2022-04-28 14:41:50|592.08|589.68|591.22|588.82|592.08|589.68|590.36|587.96|0
1651156920000|2022-04-28 14:42:00|592.52|590.12|592.73|590.33|592.73|590.33|592.52|590.12|0
1651156930000|2022-04-28 14:42:10|592.63|590.23|592.08|589.68|592.63|590.23|592.08|589.68|0
1651156940000|2022-04-28 14:42:20|591.87|589.47|592.52|590.12|592.52|590.12|591.87|589.47|0
1651156950000|2022-04-28 14:42:30|593.16|590.76|591.22|588.82|593.16|590.76|591.22|588.82|0
1651156960000|2022-04-28 14:42:40|590.36|587.96|590.69|588.29|590.69|588.29|589.72|587.32|0
1651156970000|2022-04-28 14:42:50|590.15|587.75|589.29|586.89|590.15|587.75|589.29|586.89|0
1651156980000|2022-04-28 14:43:00|589.5|587.1|589.29|586.89|589.5|587.1|588.86|586.46|0
1651156990000|2022-04-28 14:43:10|588.86|586.46|588.86|586.46|589.29|586.89|588.86|586.46|0
1651157000000|2022-04-28 14:43:20|588.64|586.24|589.72|587.32|589.72|587.32|588.64|586.24|0
1651157010000|2022-04-28 14:43:30|589.93|587.53|589.5|587.1|589.93|587.53|589.5|587.1|0
1651157020000|2022-04-28 14:43:40|588.97|586.57|588.64|586.24|588.97|586.57|588.64|586.24|0
1651157030000|2022-04-28 14:43:50|588.33|585.93|588|585.6|588.33|585.93|587.78|585.38|0
1651157040000|2022-04-28 14:44:00|587.78|585.38|587.57|585.17|587.78|585.38|587.57|585.17|0
1651157050000|2022-04-28 14:44:10|587.36|584.96|588.21|585.81|588.21|585.81|587.36|584.96|0
1651157060000|2022-04-28 14:44:20|588.33|585.93|587.78|585.38|588.86|586.46|587.78|585.38|0
1651157070000|2022-04-28 14:44:30|588.21|585.81|587.78|585.38|588.21|585.81|587.78|585.38|0
1651157080000|2022-04-28 14:44:40|588|585.6|587.78|585.38|588|585.6|587.78|585.38|0
1651157090000|2022-04-28 14:44:50|588|585.6|587.78|585.38|588|585.6|587.57|585.17|0
1651157100000|2022-04-28 14:45:00|587.57|585.17|587.57|585.17|588.21|585.81|587.57|585.17|0
1651157110000|2022-04-28 14:45:10|587.14|584.74|586.93|584.53|587.35|584.95|586.71|584.31|0
1651157120000|2022-04-28 14:45:20|587.57|585.17|585.64|583.24|587.57|585.17|585.64|583.24|0
1651157130000|2022-04-28 14:45:30|585|582.6|585.64|583.24|585.64|583.24|585|582.6|0
1651157140000|2022-04-28 14:45:40|585.42|583.02|585.21|582.81|585.42|583.02|585.21|582.81|0
1651157150000|2022-04-28 14:45:50|585.64|583.24|586.07|583.67|586.07|583.67|585.64|583.24|0
1651157160000|2022-04-28 14:46:00|586.71|584.31|588.43|586.03|589.07|586.67|586.71|584.31|0
1651157170000|2022-04-28 14:46:10|587.35|584.95|587.57|585.17|587.57|585.17|587.14|584.74|0
1651157180000|2022-04-28 14:46:20|586.71|584.31|586.39|583.99|586.93|584.53|586.39|583.99|0
1651157190000|2022-04-28 14:46:30|585.21|582.81|585.42|583.02|585.42|583.02|584.35|581.95|0
1651157200000|2022-04-28 14:46:40|585.64|583.24|586.28|583.88|586.5|584.1|585.64|583.24|0
1651157210000|2022-04-28 14:46:50|585.42|583.02|586.28|583.88|586.28|583.88|585.42|583.02|0
1651157220000|2022-04-28 14:47:00|586.07|583.67|585|582.6|586.07|583.67|585|582.6|0
1651157230000|2022-04-28 14:47:10|584.57|582.17|584.89|582.49|584.89|582.49|584.35|581.95|0
1651157240000|2022-04-28 14:47:20|584.57|582.17|583.71|581.31|584.57|582.17|583.28|580.88|0
1651157250000|2022-04-28 14:47:30|584.35|581.95|583.92|581.52|584.35|581.95|583.92|581.52|0
1651157260000|2022-04-28 14:47:40|583.71|581.31|585|582.6|585|582.6|583.71|581.31|0
1651157270000|2022-04-28 14:47:50|584.57|582.17|584.14|581.74|584.78|582.38|583.92|581.52|0
1651157280000|2022-04-28 14:48:00|584.78|582.38|586.18|583.78|587.14|584.74|584.78|582.38|0
1651157290000|2022-04-28 14:48:10|585.42|583.02|585.21|582.81|585.42|583.02|584.99|582.59|0
1651157300000|2022-04-28 14:48:20|585.11|582.71|586.5|584.1|586.5|584.1|584.99|582.59|0
1651157310000|2022-04-28 14:48:30|587.14|584.74|587.35|584.95|587.35|584.95|586.92|584.52|0
1651157320000|2022-04-28 14:48:40|586.92|584.52|586.07|583.67|586.92|584.52|586.07|583.67|0
1651157330000|2022-04-28 14:48:50|585.85|583.45|586.71|584.31|586.71|584.31|585.85|583.45|0
1651157340000|2022-04-28 14:49:00|586.5|584.1|586.5|584.1|586.5|584.1|585.64|583.24|0
1651157350000|2022-04-28 14:49:10|586.28|583.88|585.64|583.24|586.28|583.88|585.64|583.24|0
1651157360000|2022-04-28 14:49:20|585.21|582.81|585.85|583.45|585.85|583.45|584.99|582.59|0
1651157370000|2022-04-28 14:49:30|586.5|584.1|586.5|584.1|586.92|584.52|586.5|584.1|0
1651157380000|2022-04-28 14:49:40|586.92|584.52|586.71|584.31|587.35|584.95|586.71|584.31|0
1651157390000|2022-04-28 14:49:50|587.14|584.74|587.68|585.28|587.68|585.28|587.14|584.74|0
1651157400000|2022-04-28 14:50:00|587.78|585.38|588|585.6|588|585.6|587.14|584.74|0
1651157410000|2022-04-28 14:50:10|587.78|585.38|588.86|586.46|588.86|586.46|587.78|585.38|0
1651157420000|2022-04-28 14:50:20|588.64|586.24|588.64|586.24|588.64|586.24|587.78|585.38|0
1651157430000|2022-04-28 14:50:30|588|585.6|588.43|586.03|588.43|586.03|588|585.6|0
1651157440000|2022-04-28 14:50:40|588.64|586.24|588.64|586.24|588.86|586.46|588.64|586.24|0
1651157450000|2022-04-28 14:50:50|589.07|586.67|589.07|586.67|589.72|587.32|589.07|586.67|0
1651157460000|2022-04-28 14:51:00|588.43|586.03|589.29|586.89|589.29|586.89|588|585.6|0
1651157470000|2022-04-28 14:51:10|588.54|586.14|589.29|586.89|589.29|586.89|588.54|586.14|0
1651157480000|2022-04-28 14:51:20|589.5|587.1|589.83|587.43|589.83|587.43|589.29|586.89|0
1651157490000|2022-04-28 14:51:30|589.29|586.89|589.07|586.67|589.29|586.89|589.07|586.67|0
1651157500000|2022-04-28 14:51:40|589.72|587.32|589.72|587.32|589.72|587.32|589.5|587.1|0
1651157510000|2022-04-28 14:51:50|589.29|586.89|589.72|587.32|590.15|587.75|589.29|586.89|0
1651157520000|2022-04-28 14:52:00|591.65|589.25|590.58|588.18|591.65|589.25|590.58|588.18|0
1651157530000|2022-04-28 14:52:10|591.01|588.61|592.08|589.68|592.08|589.68|591.01|588.61|0
1651157540000|2022-04-28 14:52:20|592.3|589.9|592.3|589.9|592.3|589.9|592.08|589.68|0
1651157550000|2022-04-28 14:52:30|592.08|589.68|591.55|589.15|592.08|589.68|591.22|588.82|0
1651157560000|2022-04-28 14:52:40|591.01|588.61|590.79|588.39|591.01|588.61|590.15|587.75|0
1651157570000|2022-04-28 14:52:50|591.22|588.82|591.44|589.04|591.44|589.04|591.22|588.82|0
1651157580000|2022-04-28 14:53:00|591.65|589.25|591.01|588.61|591.65|589.25|591.01|588.61|0
1651157590000|2022-04-28 14:53:10|590.36|587.96|590.15|587.75|590.58|588.18|590.15|587.75|0
1651157600000|2022-04-28 14:53:20|588.86|586.46|587.35|584.95|588.97|586.57|587.35|584.95|0
1651157610000|2022-04-28 14:53:30|586.28|583.88|586.07|583.67|586.28|583.88|585.85|583.45|0
1651157620000|2022-04-28 14:53:40|586.28|583.88|586.28|583.88|586.28|583.88|585.85|583.45|0
1651157630000|2022-04-28 14:53:50|586.92|584.52|586.92|584.52|586.92|584.52|586.49|584.09|0
1651157640000|2022-04-28 14:54:00|586.28|583.88|584.56|582.16|586.28|583.88|584.56|582.16|0
1651157650000|2022-04-28 14:54:10|585.21|582.81|585.32|582.92|585.42|583.02|585.21|582.81|0
1651157660000|2022-04-28 14:54:20|585.42|583.02|585.85|583.45|586.07|583.67|585.42|583.02|0
1651157670000|2022-04-28 14:54:30|585.21|582.81|585.1|582.7|585.21|582.81|584.99|582.59|0
1651157680000|2022-04-28 14:54:40|585.21|582.81|586.92|584.52|586.92|584.52|585.21|582.81|0
1651157690000|2022-04-28 14:54:50|587.25|584.85|586.61|584.21|587.25|584.85|586.49|584.09|0
1651157700000|2022-04-28 14:55:00|585.85|583.45|586.28|583.88|586.28|583.88|585.64|583.24|0
1651157710000|2022-04-28 14:55:10|585.85|583.45|584.46|582.06|585.85|583.45|584.35|581.95|0
1651157720000|2022-04-28 14:55:20|584.56|582.16|584.78|582.38|585.32|582.92|584.56|582.16|0
1651157730000|2022-04-28 14:55:30|584.35|581.95|583.71|581.31|584.35|581.95|583.71|581.31|0
1651157740000|2022-04-28 14:55:40|584.35|581.95|583.07|580.67|584.35|581.95|583.07|580.67|0
1651157750000|2022-04-28 14:55:50|583.71|581.31|582.96|580.56|583.71|581.31|582.96|580.56|0
1651157760000|2022-04-28 14:56:00|582.42|580.02|581.78|579.38|582.64|580.24|581.78|579.38|0
1651157770000|2022-04-28 14:56:10|580.93|578.53|580.5|578.1|581.14|578.74|580.5|578.1|0
1651157780000|2022-04-28 14:56:20|580.71|578.31|581.35|578.95|581.35|578.95|580.71|578.31|0
1651157790000|2022-04-28 14:56:30|581.57|579.17|581.35|578.95|582|579.6|581.35|578.95|0
1651157800000|2022-04-28 14:56:40|580.93|578.53|581.78|579.38|582.11|579.71|580.93|578.53|0
1651157810000|2022-04-28 14:56:50|581.57|579.17|581.57|579.17|581.57|579.17|581.35|578.95|0
1651157820000|2022-04-28 14:57:00|581.78|579.38|582|579.6|582.21|579.81|581.78|579.38|0
1651157830000|2022-04-28 14:57:10|581.78|579.38|581.57|579.17|581.78|579.38|581.35|578.95|0
1651157840000|2022-04-28 14:57:20|581.35|578.95|581.68|579.28|582|579.6|581.35|578.95|0
1651157850000|2022-04-28 14:57:30|581.78|579.38|581.35|578.95|582|579.6|581.35|578.95|0
1651157860000|2022-04-28 14:57:40|581.78|579.38|582.42|580.02|582.42|580.02|581.78|579.38|0
1651157870000|2022-04-28 14:57:50|582|579.6|581.14|578.74|582|579.6|580.93|578.53|0
1651157880000|2022-04-28 14:58:00|580.71|578.31|580.4|578|580.71|578.31|580.4|578|0
1651157890000|2022-04-28 14:58:10|580.71|578.31|580.5|578.1|580.71|578.31|580.29|577.89|0
1651157900000|2022-04-28 14:58:20|580.07|577.67|580.29|577.89|580.29|577.89|580.07|577.67|0
1651157910000|2022-04-28 14:58:30|580.71|578.31|581.14|578.74|581.14|578.74|580.5|578.1|0
1651157920000|2022-04-28 14:58:40|581.57|579.17|581.14|578.74|581.78|579.38|581.14|578.74|0
1651157930000|2022-04-28 14:58:50|580.29|577.89|578.47|576.07|580.29|577.89|578.47|576.07|0
1651157940000|2022-04-28 14:59:00|578.15|575.75|577.72|575.32|578.15|575.75|577.72|575.32|0
1651157950000|2022-04-28 14:59:10|578.79|576.39|579.43|577.03|579.43|577.03|578.79|576.39|0
1651157960000|2022-04-28 14:59:20|579|576.6|579.43|577.03|579.43|577.03|579|576.6|0
1651157970000|2022-04-28 14:59:30|579.11|576.71|579.11|576.71|579.11|576.71|578.79|576.39|0
1651157980000|2022-04-28 14:59:40|579.43|577.03|579.86|577.46|579.86|577.46|579.43|577.03|0
1651157990000|2022-04-28 14:59:50|580.07|577.67|580.18|577.78|580.18|577.78|579.97|577.57|0
1651158000000|2022-04-28 15:00:00|579.54|577.14|579.43|577.03|579.86|577.46|579.43|577.03|0
1651158010000|2022-04-28 15:00:10|579.86|577.46|580.28|577.88|580.71|578.31|579.86|577.46|0
1651158020000|2022-04-28 15:00:20|579.86|577.46|578.9|576.5|579.86|577.46|578.9|576.5|0
1651158030000|2022-04-28 15:00:30|579.22|576.82|580.5|578.1|580.5|578.1|579.22|576.82|0
1651158040000|2022-04-28 15:00:40|580.71|578.31|580.71|578.31|580.93|578.53|580.71|578.31|0
1651158050000|2022-04-28 15:00:50|580.07|577.67|580.5|578.1|580.71|578.31|580.07|577.67|0
1651158060000|2022-04-28 15:01:00|580.71|578.31|580.5|578.1|581.14|578.74|580.5|578.1|0
1651158070000|2022-04-28 15:01:10|579.86|577.46|579.22|576.82|580.5|578.1|579.22|576.82|0
1651158080000|2022-04-28 15:01:20|579.64|577.24|579.64|577.24|579.64|577.24|578.79|576.39|0
1651158090000|2022-04-28 15:01:30|580.07|577.67|580.5|578.1|580.5|578.1|579.86|577.46|0
1651158100000|2022-04-28 15:01:40|580.07|577.67|580.5|578.1|580.5|578.1|580.07|577.67|0
1651158110000|2022-04-28 15:01:50|580.28|577.88|579.43|577.03|580.28|577.88|579.43|577.03|0
1651158120000|2022-04-28 15:02:00|578.79|576.39|577.94|575.54|578.79|576.39|577.94|575.54|0
1651158130000|2022-04-28 15:02:10|577.72|575.32|578.58|576.18|578.58|576.18|577.72|575.32|0
1651158140000|2022-04-28 15:02:20|579|576.6|579.43|577.03|579.43|577.03|578.79|576.39|0
1651158150000|2022-04-28 15:02:30|579.64|577.24|578.79|576.39|579.86|577.46|578.79|576.39|0
1651158160000|2022-04-28 15:02:40|578.36|575.96|578.15|575.75|578.58|576.18|578.15|575.75|0
1651158170000|2022-04-28 15:02:50|577.3|574.9|576.44|574.04|577.3|574.9|576.44|574.04|0
1651158180000|2022-04-28 15:03:00|575.38|572.98|575.8|573.4|575.8|573.4|575.38|572.98|0
1651158190000|2022-04-28 15:03:10|576.44|574.04|575.38|572.98|576.44|574.04|575.38|572.98|0
1651158200000|2022-04-28 15:03:20|575.17|572.77|575.7|573.3|575.7|573.3|575.17|572.77|0
1651158210000|2022-04-28 15:03:30|575.8|573.4|574.95|572.55|575.8|573.4|574.95|572.55|0
1651158220000|2022-04-28 15:03:40|574.74|572.34|574.43|572.03|574.95|572.55|574.43|572.03|0
1651158230000|2022-04-28 15:03:50|574.53|572.13|575.8|573.4|575.8|573.4|574.53|572.13|0
1651158240000|2022-04-28 15:04:00|575.49|573.09|575.59|573.19|575.59|573.19|575.38|572.98|0
1651158250000|2022-04-28 15:04:10|575.28|572.88|575.38|572.98|575.38|572.98|575.17|572.77|0
1651158260000|2022-04-28 15:04:20|575.59|573.19|575.8|573.4|575.8|573.4|575.38|572.98|0
1651158270000|2022-04-28 15:04:30|576.02|573.62|575.49|573.09|576.02|573.62|575.49|573.09|0
1651158280000|2022-04-28 15:04:40|574.74|572.34|575.17|572.77|575.17|572.77|574.53|572.13|0
1651158290000|2022-04-28 15:04:50|576.02|573.62|576.23|573.83|576.66|574.26|576.02|573.62|0
1651158300000|2022-04-28 15:05:00|575.38|572.98|575.38|572.98|575.8|573.4|575.38|572.98|0
1651158310000|2022-04-28 15:05:10|576.44|574.04|577.19|574.79|577.19|574.79|576.44|574.04|0
1651158320000|2022-04-28 15:05:20|577.62|575.22|577.3|574.9|577.62|575.22|577.3|574.9|0
1651158330000|2022-04-28 15:05:30|577.72|575.32|576.87|574.47|577.72|575.32|576.87|574.47|0
1651158340000|2022-04-28 15:05:40|576.44|574.04|576.87|574.47|576.87|574.47|576.44|574.04|0
1651158350000|2022-04-28 15:05:50|576.44|574.04|575.59|573.19|576.66|574.26|575.59|573.19|0
1651158360000|2022-04-28 15:06:00|573.89|571.49|571.55|569.15|573.89|571.49|571.55|569.15|0
1651158370000|2022-04-28 15:06:10|571.34|568.94|572.19|569.79|572.83|570.43|571.34|568.94|0
1651158380000|2022-04-28 15:06:20|572.61|570.21|572.4|570|573.25|570.85|572.4|570|0
1651158390000|2022-04-28 15:06:30|572.83|570.43|572.83|570.43|572.83|570.43|572.19|569.79|0
1651158400000|2022-04-28 15:06:40|573.25|570.85|572.4|570|573.25|570.85|572.4|570|0
1651158410000|2022-04-28 15:06:50|572.83|570.43|572.72|570.32|573.15|570.75|572.61|570.21|0
1651158420000|2022-04-28 15:07:00|571.76|569.36|570.49|568.09|571.76|569.36|569.85|567.45|0
1651158430000|2022-04-28 15:07:10|569.75|567.35|569.43|567.03|569.75|567.35|569|566.6|0
1651158440000|2022-04-28 15:07:20|569.64|567.24|570.06|567.66|570.06|567.66|569.43|567.03|0
1651158450000|2022-04-28 15:07:30|569.64|567.24|567.52|565.12|569.64|567.24|567.52|565.12|0
1651158460000|2022-04-28 15:07:40|567.73|565.33|568.16|565.76|568.16|565.76|567.73|565.33|0
1651158470000|2022-04-28 15:07:50|567.73|565.33|568.37|565.97|568.37|565.97|567.73|565.33|0
1651158480000|2022-04-28 15:08:00|568.16|565.76|568.58|566.18|568.58|566.18|567.73|565.33|0
1651158490000|2022-04-28 15:08:10|568.37|565.97|567.84|565.44|568.79|566.39|567.84|565.44|0
1651158500000|2022-04-28 15:08:20|568.37|565.97|569|566.6|569|566.6|568.37|565.97|0
1651158510000|2022-04-28 15:08:30|568.37|565.97|568.37|565.97|568.58|566.18|568.37|565.97|0
1651158520000|2022-04-28 15:08:40|568.16|565.76|568.16|565.76|568.48|566.08|568.16|565.76|0
1651158530000|2022-04-28 15:08:50|567.73|565.33|566.67|564.27|567.73|565.33|566.67|564.27|0
1651158540000|2022-04-28 15:09:00|566.89|564.49|567.31|564.91|567.31|564.91|566.67|564.27|0
1651158550000|2022-04-28 15:09:10|566.89|564.49|567.52|565.12|567.52|565.12|566.89|564.49|0
1651158560000|2022-04-28 15:09:20|567.84|565.44|567.1|564.7|567.84|565.44|567.1|564.7|0
1651158570000|2022-04-28 15:09:30|567.31|564.91|567.31|564.91|567.31|564.91|567.31|564.91|0
1651158580000|2022-04-28 15:09:40|567.52|565.12|567.94|565.54|567.94|565.54|567.1|564.7|0
1651158590000|2022-04-28 15:09:50|567.73|565.33|568.16|565.76|568.16|565.76|567.73|565.33|0
1651158600000|2022-04-28 15:10:00|567.94|565.54|568.58|566.18|568.58|566.18|567.94|565.54|0
1651158610000|2022-04-28 15:10:10|568.37|565.97|569.22|566.82|569.22|566.82|568.16|565.76|0
1651158620000|2022-04-28 15:10:20|569.64|567.24|569.43|567.03|569.85|567.45|569.43|567.03|0
1651158630000|2022-04-28 15:10:30|569.22|566.82|569.43|567.03|569.43|567.03|569.22|566.82|0
1651158640000|2022-04-28 15:10:40|569.64|567.24|569.85|567.45|569.85|567.45|569.22|566.82|0
1651158650000|2022-04-28 15:10:50|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1651158660000|2022-04-28 15:11:00|569.85|567.45|569.64|567.24|569.96|567.56|569.43|567.03|0
1651158670000|2022-04-28 15:11:10|570.06|567.66|568.16|565.76|570.06|567.66|568.16|565.76|0
1651158680000|2022-04-28 15:11:20|567.73|565.33|567.31|564.91|567.73|565.33|567.31|564.91|0
1651158690000|2022-04-28 15:11:30|567.1|564.7|566.89|564.49|567.1|564.7|566.89|564.49|0
1651158700000|2022-04-28 15:11:40|567.31|564.91|567.42|565.02|567.73|565.33|567.31|564.91|0
1651158710000|2022-04-28 15:11:50|567.1|564.7|566.89|564.49|567.1|564.7|566.67|564.27|0
1651158720000|2022-04-28 15:12:00|566.67|564.27|567.1|564.7|567.1|564.7|566.67|564.27|0
1651158730000|2022-04-28 15:12:10|566.89|564.49|567.31|564.91|567.31|564.91|566.89|564.49|0
1651158740000|2022-04-28 15:12:20|567.1|564.7|567.1|564.7|567.52|565.12|567.1|564.7|0
1651158750000|2022-04-28 15:12:30|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1651158760000|2022-04-28 15:12:40|567.1|564.7|566.78|564.38|567.1|564.7|566.78|564.38|0
1651158770000|2022-04-28 15:12:50|567.1|564.7|567.31|564.91|567.31|564.91|566.89|564.49|0
1651158780000|2022-04-28 15:13:00|567.1|564.7|567.52|565.12|567.52|565.12|567.1|564.7|0
1651158790000|2022-04-28 15:13:10|567.31|564.91|567.21|564.81|567.31|564.91|567.1|564.7|0
1651158800000|2022-04-28 15:13:20|567.31|564.91|567.31|564.91|567.94|565.54|567.31|564.91|0
1651158810000|2022-04-28 15:13:30|567.1|564.7|566.88|564.48|567.1|564.7|566.67|564.27|0
1651158820000|2022-04-28 15:13:40|566.67|564.27|566.67|564.27|566.88|564.48|566.67|564.27|0
1651158830000|2022-04-28 15:13:50|566.88|564.48|567.1|564.7|567.1|564.7|566.88|564.48|0
1651158840000|2022-04-28 15:14:00|567.31|564.91|567.52|565.12|567.94|565.54|567.31|564.91|0
1651158850000|2022-04-28 15:14:10|567.84|565.44|567.52|565.12|568.16|565.76|567.52|565.12|0
1651158860000|2022-04-28 15:14:20|567.73|565.33|567.52|565.12|567.84|565.44|567.52|565.12|0
1651158870000|2022-04-28 15:14:30|567.31|564.91|566.99|564.59|567.31|564.91|566.99|564.59|0
1651158880000|2022-04-28 15:14:40|566.67|564.27|566.88|564.48|566.88|564.48|566.67|564.27|0
1651158890000|2022-04-28 15:14:50|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1651158900000|2022-04-28 15:15:00|564.56|562.16|565.19|562.79|565.4|563|564.56|562.16|0
1651158910000|2022-04-28 15:15:10|565.83|563.43|563.92|561.52|565.83|563.43|563.92|561.52|0
1651158920000|2022-04-28 15:15:20|564.35|561.95|564.77|562.37|565.19|562.79|564.35|561.95|0
1651158930000|2022-04-28 15:15:30|564.98|562.58|565.19|562.79|565.19|562.79|564.98|562.58|0
1651158940000|2022-04-28 15:15:40|564.98|562.58|566.25|563.85|566.25|563.85|564.98|562.58|0
1651158950000|2022-04-28 15:15:50|566.36|563.96|567.1|564.7|567.1|564.7|566.36|563.96|0
1651158960000|2022-04-28 15:16:00|567.52|565.12|568.15|565.75|568.58|566.18|567.52|565.12|0
1651158970000|2022-04-28 15:16:10|567.1|564.7|567.52|565.12|567.73|565.33|567.1|564.7|0
1651158980000|2022-04-28 15:16:20|567.94|565.54|568.15|565.75|568.37|565.97|567.94|565.54|0
1651158990000|2022-04-28 15:16:30|568.26|565.86|567.73|565.33|568.37|565.97|567.73|565.33|0
1651159000000|2022-04-28 15:16:40|568.15|565.75|568.05|565.65|568.15|565.75|567.94|565.54|0
1651159010000|2022-04-28 15:16:50|567.73|565.33|568.37|565.97|568.37|565.97|567.73|565.33|0
1651159020000|2022-04-28 15:17:00|567.73|565.33|568.15|565.75|568.15|565.75|567.52|565.12|0
1651159030000|2022-04-28 15:17:10|567.73|565.33|568.26|565.86|568.26|565.86|567.63|565.23|0
1651159040000|2022-04-28 15:17:20|568.15|565.75|567.73|565.33|568.15|565.75|567.52|565.12|0
1651159050000|2022-04-28 15:17:30|567.52|565.12|567.73|565.33|567.73|565.33|567.31|564.91|0
1651159060000|2022-04-28 15:17:40|567.94|565.54|567.52|565.12|567.94|565.54|567.31|564.91|0
1651159070000|2022-04-28 15:17:50|567.73|565.33|567.52|565.12|567.73|565.33|567.1|564.7|0
1651159080000|2022-04-28 15:18:00|567.94|565.54|567.73|565.33|567.94|565.54|567.42|565.02|0
1651159090000|2022-04-28 15:18:10|568.15|565.75|568.05|565.65|568.15|565.75|567.52|565.12|0
1651159100000|2022-04-28 15:18:20|567.94|565.54|567.73|565.33|568.15|565.75|567.73|565.33|0
1651159110000|2022-04-28 15:18:30|567.52|565.12|567.52|565.12|567.52|565.12|567.1|564.7|0
1651159120000|2022-04-28 15:18:40|567.31|564.91|567.1|564.7|567.52|565.12|567.1|564.7|0
1651159130000|2022-04-28 15:18:50|566.67|564.27|565.61|563.21|566.67|564.27|565.61|563.21|0
1651159140000|2022-04-28 15:19:00|564.77|562.37|564.56|562.16|564.98|562.58|564.13|561.73|0
1651159150000|2022-04-28 15:19:10|564.35|561.95|564.56|562.16|564.77|562.37|564.35|561.95|0
1651159160000|2022-04-28 15:19:20|564.35|561.95|565.61|563.21|565.61|563.21|564.35|561.95|0
1651159170000|2022-04-28 15:19:30|564.77|562.37|564.35|561.95|564.77|562.37|564.35|561.95|0
1651159180000|2022-04-28 15:19:40|563.71|561.31|562.87|560.47|563.71|561.31|562.87|560.47|0
1651159190000|2022-04-28 15:19:50|563.08|560.68|563.5|561.1|563.71|561.31|563.08|560.68|0
1651159200000|2022-04-28 15:20:00|563.29|560.89|563.08|560.68|563.29|560.89|562.87|560.47|0
1651159210000|2022-04-28 15:20:10|563.29|560.89|564.56|562.16|564.56|562.16|563.29|560.89|0
1651159220000|2022-04-28 15:20:20|564.77|562.37|565.51|563.11|565.51|563.11|564.77|562.37|0
1651159230000|2022-04-28 15:20:30|565.19|562.79|564.56|562.16|565.19|562.79|564.56|562.16|0
1651159240000|2022-04-28 15:20:40|563.92|561.52|563.71|561.31|564.13|561.73|563.71|561.31|0
1651159250000|2022-04-28 15:20:50|564.35|561.95|565.4|563|565.4|563|564.35|561.95|0
1651159260000|2022-04-28 15:21:00|566.04|563.64|567.2|564.8|567.2|564.8|565.83|563.43|0
1651159270000|2022-04-28 15:21:10|567.09|564.69|568.05|565.65|568.05|565.65|567.09|564.69|0
1651159280000|2022-04-28 15:21:20|567.94|565.54|567.73|565.33|568.79|566.39|567.73|565.33|0
1651159290000|2022-04-28 15:21:30|567.09|564.69|566.46|564.06|567.09|564.69|566.46|564.06|0
1651159300000|2022-04-28 15:21:40|566.67|564.27|566.46|564.06|566.67|564.27|565.93|563.53|0
1651159310000|2022-04-28 15:21:50|566.25|563.85|565.82|563.42|566.25|563.85|565.61|563.21|0
1651159320000|2022-04-28 15:22:00|564.77|562.37|566.04|563.64|566.04|563.64|564.77|562.37|0
1651159330000|2022-04-28 15:22:10|565.61|563.21|564.35|561.95|565.61|563.21|564.35|561.95|0
1651159340000|2022-04-28 15:22:20|564.13|561.73|564.56|562.16|564.56|562.16|564.13|561.73|0
1651159350000|2022-04-28 15:22:30|564.77|562.37|564.56|562.16|564.98|562.58|564.56|562.16|0
1651159360000|2022-04-28 15:22:40|564.98|562.58|566.04|563.64|566.04|563.64|564.77|562.37|0
1651159370000|2022-04-28 15:22:50|566.46|564.06|566.04|563.64|566.46|564.06|565.61|563.21|0
1651159380000|2022-04-28 15:23:00|565.82|563.42|566.25|563.85|566.25|563.85|564.98|562.58|0
1651159390000|2022-04-28 15:23:10|566.04|563.64|566.04|563.64|566.25|563.85|566.04|563.64|0
1651159400000|2022-04-28 15:23:20|565.82|563.42|565.61|563.21|565.82|563.42|565.61|563.21|0
1651159410000|2022-04-28 15:23:30|566.25|563.85|565.61|563.21|566.25|563.85|565.61|563.21|0
1651159420000|2022-04-28 15:23:40|565.4|563|565.61|563.21|565.61|563.21|565.09|562.69|0
1651159430000|2022-04-28 15:23:50|565.4|563|565.61|563.21|565.82|563.42|565.4|563|0
1651159440000|2022-04-28 15:24:00|565.4|563|565.61|563.21|565.61|563.21|565.19|562.79|0
1651159450000|2022-04-28 15:24:10|565.93|563.53|565.82|563.42|566.46|564.06|565.82|563.42|0
1651159460000|2022-04-28 15:24:20|565.19|562.79|565.82|563.42|565.82|563.42|565.19|562.79|0
1651159470000|2022-04-28 15:24:30|565.61|563.21|565.61|563.21|565.61|563.21|565.4|563|0
1651159480000|2022-04-28 15:24:40|565.82|563.42|566.67|564.27|566.67|564.27|565.82|563.42|0
1651159490000|2022-04-28 15:24:50|566.88|564.48|567.09|564.69|567.09|564.69|566.88|564.48|0
1651159500000|2022-04-28 15:25:00|566.46|564.06|565.4|563|566.46|564.06|565.4|563|0
1651159510000|2022-04-28 15:25:10|564.47|562.07|563.41|561.01|564.47|562.07|563.41|561.01|0
1651159520000|2022-04-28 15:25:20|562.78|560.38|562.78|560.38|562.99|560.59|562.78|560.38|0
1651159530000|2022-04-28 15:25:30|563.41|561.01|563.95|561.55|563.95|561.55|563.41|561.01|0
1651159540000|2022-04-28 15:25:40|563.41|561.01|562.78|560.38|563.41|561.01|562.67|560.27|0
1651159550000|2022-04-28 15:25:50|561.93|559.53|562.78|560.38|562.78|560.38|561.93|559.53|0
1651159560000|2022-04-28 15:26:00|562.56|560.16|563.2|560.8|563.2|560.8|562.35|559.95|0
1651159570000|2022-04-28 15:26:10|563.41|561.01|564.05|561.65|564.05|561.65|563.41|561.01|0
1651159580000|2022-04-28 15:26:20|564.68|562.28|564.47|562.07|564.68|562.28|564.47|562.07|0
1651159590000|2022-04-28 15:26:30|565.53|563.13|566.38|563.98|566.38|563.98|565.53|563.13|0
1651159600000|2022-04-28 15:26:40|567.02|564.62|566.8|564.4|567.02|564.62|566.59|564.19|0
1651159610000|2022-04-28 15:26:50|565.53|563.13|565.96|563.56|566.38|563.98|565.53|563.13|0
1651159620000|2022-04-28 15:27:00|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1651159630000|2022-04-28 15:27:10|565.85|563.45|565.11|562.71|565.85|563.45|565.11|562.71|0
1651159640000|2022-04-28 15:27:20|565|562.6|565.32|562.92|565.32|562.92|564.89|562.49|0
1651159650000|2022-04-28 15:27:30|565.11|562.71|565.32|562.92|565.53|563.13|565.11|562.71|0
1651159660000|2022-04-28 15:27:40|564.89|562.49|566.28|563.88|566.28|563.88|564.89|562.49|0
1651159670000|2022-04-28 15:27:50|565.53|563.13|567.3|564.9|567.3|564.9|565.53|563.13|0
1651159680000|2022-04-28 15:28:00|566.87|564.47|566.07|563.67|566.87|564.47|564.2|561.8|0
1651159690000|2022-04-28 15:28:10|565.97|563.57|566.4|564|566.4|564|565.97|563.57|0
1651159700000|2022-04-28 15:28:20|566.61|564.21|566.82|564.42|566.82|564.42|566.61|564.21|0
1651159710000|2022-04-28 15:28:30|567.46|565.06|566.4|564|567.46|565.06|566.4|564|0
1651159720000|2022-04-28 15:28:40|566.61|564.21|565.97|563.57|566.61|564.21|565.33|562.93|0
1651159730000|2022-04-28 15:28:50|565.76|563.36|565.76|563.36|565.76|563.36|565.55|563.15|0
1651159740000|2022-04-28 15:29:00|565.97|563.57|565.33|562.93|565.97|563.57|565.33|562.93|0
1651159750000|2022-04-28 15:29:10|565.55|563.15|567.03|564.63|567.03|564.63|565.55|563.15|0
1651159760000|2022-04-28 15:29:20|567.25|564.85|567.03|564.63|567.25|564.85|566.82|564.42|0
1651159770000|2022-04-28 15:29:30|566.82|564.42|566.4|564|566.82|564.42|566.4|564|0
1651159780000|2022-04-28 15:29:40|566.29|563.89|565.97|563.57|566.29|563.89|565.97|563.57|0
1651159790000|2022-04-28 15:29:50|565.87|563.47|566.93|564.53|566.93|564.53|565.87|563.47|0
1651159800000|2022-04-28 15:30:00|565.76|563.36|566.4|564|567.25|564.85|565.76|563.36|0
1651159810000|2022-04-28 15:30:10|566.18|563.78|565.97|563.57|566.29|563.89|565.97|563.57|0
1651159820000|2022-04-28 15:30:20|565.55|563.15|565.76|563.36|565.76|563.36|565.12|562.72|0
1651159830000|2022-04-28 15:30:30|565.97|563.57|564.27|561.87|565.97|563.57|564.06|561.66|0
1651159840000|2022-04-28 15:30:40|564.48|562.08|562.79|560.39|564.48|562.08|562.79|560.39|0
1651159850000|2022-04-28 15:30:50|562.58|560.18|562.36|559.96|562.58|560.18|561.94|559.54|0
1651159860000|2022-04-28 15:31:00|562.58|560.18|561.94|559.54|562.58|560.18|561.94|559.54|0
1651159870000|2022-04-28 15:31:10|562.15|559.75|562.79|560.39|562.79|560.39|562.15|559.75|0
1651159880000|2022-04-28 15:31:20|563.21|560.81|563.85|561.45|563.85|561.45|563.21|560.81|0
1651159890000|2022-04-28 15:31:30|563.64|561.24|563.85|561.45|563.85|561.45|563.42|561.02|0
1651159900000|2022-04-28 15:31:40|564.27|561.87|565.12|562.72|565.12|562.72|564.27|561.87|0
1651159910000|2022-04-28 15:31:50|565.33|562.93|565.97|563.57|565.97|563.57|565.33|562.93|0
1651159920000|2022-04-28 15:32:00|566.39|563.99|566.39|563.99|567.03|564.63|566.18|563.78|0
1651159930000|2022-04-28 15:32:10|567.24|564.84|568.73|566.33|568.73|566.33|567.24|564.84|0
1651159940000|2022-04-28 15:32:20|569.16|566.76|568.52|566.12|569.16|566.76|568.31|565.91|0
1651159950000|2022-04-28 15:32:30|569.37|566.97|567.88|565.48|569.37|566.97|567.88|565.48|0
1651159960000|2022-04-28 15:32:40|568.31|565.91|567.46|565.06|568.31|565.91|567.46|565.06|0
1651159970000|2022-04-28 15:32:50|566.82|564.42|567.24|564.84|567.67|565.27|566.82|564.42|0
1651159980000|2022-04-28 15:33:00|567.46|565.06|567.88|565.48|568.31|565.91|567.46|565.06|0
1651159990000|2022-04-28 15:33:10|568.09|565.69|567.24|564.84|568.09|565.69|567.24|564.84|0
1651160000000|2022-04-28 15:33:20|567.03|564.63|566.82|564.42|567.35|564.95|566.82|564.42|0
1651160010000|2022-04-28 15:33:30|564.7|562.3|563.85|561.45|564.7|562.3|563.85|561.45|0
1651160020000|2022-04-28 15:33:40|564.48|562.08|563.64|561.24|564.91|562.51|563.64|561.24|0
1651160030000|2022-04-28 15:33:50|563.53|561.13|562.69|560.29|563.53|561.13|562.69|560.29|0
1651160040000|2022-04-28 15:34:00|563.11|560.71|562.9|560.5|563.11|560.71|562.79|560.39|0
1651160050000|2022-04-28 15:34:10|563|560.6|562.36|559.96|563|560.6|562.36|559.96|0
1651160060000|2022-04-28 15:34:20|562.15|559.75|562.15|559.75|562.36|559.96|561.94|559.54|0
1651160070000|2022-04-28 15:34:30|562.79|560.39|562.79|560.39|563.21|560.81|562.79|560.39|0
1651160080000|2022-04-28 15:34:40|563.21|560.81|562.58|560.18|563.21|560.81|562.58|560.18|0
1651160090000|2022-04-28 15:34:50|562.15|559.75|562.58|560.18|562.58|560.18|561.94|559.54|0
1651160100000|2022-04-28 15:35:00|562.36|559.96|562.36|559.96|562.58|560.18|562.15|559.75|0
1651160110000|2022-04-28 15:35:10|562.58|560.18|563|560.6|563|560.6|562.15|559.75|0
1651160120000|2022-04-28 15:35:20|563.21|560.81|562.79|560.39|563.21|560.81|562.36|559.96|0
1651160130000|2022-04-28 15:35:30|562.57|560.17|562.36|559.96|562.57|560.17|562.36|559.96|0
1651160140000|2022-04-28 15:35:40|562.57|560.17|563.42|561.02|563.42|561.02|562.57|560.17|0
1651160150000|2022-04-28 15:35:50|564.06|561.66|564.7|562.3|564.91|562.51|564.06|561.66|0
1651160160000|2022-04-28 15:36:00|565.12|562.72|565.12|562.72|565.12|562.72|564.7|562.3|0
1651160170000|2022-04-28 15:36:10|565.33|562.93|564.27|561.87|565.33|562.93|564.27|561.87|0
1651160180000|2022-04-28 15:36:20|564.91|562.51|564.91|562.51|564.91|562.51|564.27|561.87|0
1651160190000|2022-04-28 15:36:30|564.69|562.29|564.06|561.66|564.69|562.29|564.06|561.66|0
1651160200000|2022-04-28 15:36:40|563.85|561.45|563|560.6|564.06|561.66|563|560.6|0
1651160210000|2022-04-28 15:36:50|563.21|560.81|563.53|561.13|563.53|561.13|563|560.6|0
1651160220000|2022-04-28 15:37:00|563.21|560.81|563.74|561.34|563.74|561.34|563|560.6|0
1651160230000|2022-04-28 15:37:10|563.63|561.23|563.21|560.81|563.63|561.23|563|560.6|0
1651160240000|2022-04-28 15:37:20|563.42|561.02|564.91|562.51|564.91|562.51|563.42|561.02|0
1651160250000|2022-04-28 15:37:30|565.54|563.14|565.54|563.14|565.97|563.57|565.54|563.14|0
1651160260000|2022-04-28 15:37:40|565.76|563.36|565.97|563.57|565.97|563.57|565.76|563.36|0
1651160270000|2022-04-28 15:37:50|566.61|564.21|566.18|563.78|566.61|564.21|566.18|563.78|0
1651160280000|2022-04-28 15:38:00|565.97|563.57|567.03|564.63|567.24|564.84|565.97|563.57|0
1651160290000|2022-04-28 15:38:10|567.24|564.84|567.24|564.84|567.24|564.84|566.82|564.42|0
1651160300000|2022-04-28 15:38:20|566.82|564.42|567.24|564.84|567.24|564.84|566.82|564.42|0
1651160310000|2022-04-28 15:38:30|567.03|564.63|566.61|564.21|567.03|564.63|566.18|563.78|0
1651160320000|2022-04-28 15:38:40|566.82|564.42|567.24|564.84|567.67|565.27|566.82|564.42|0
1651160330000|2022-04-28 15:38:50|567.46|565.06|567.24|564.84|567.46|565.06|567.24|564.84|0
1651160340000|2022-04-28 15:39:00|567.67|565.27|567.46|565.06|567.67|565.27|567.46|565.06|0
1651160350000|2022-04-28 15:39:10|567.67|565.27|567.46|565.06|567.67|565.27|567.24|564.84|0
1651160360000|2022-04-28 15:39:20|567.88|565.48|568.73|566.33|568.73|566.33|567.88|565.48|0
1651160370000|2022-04-28 15:39:30|570.43|568.03|570.43|568.03|570.43|568.03|570.22|567.82|0
1651160380000|2022-04-28 15:39:40|570.22|567.82|570.01|567.61|570.22|567.82|570.01|567.61|0
1651160390000|2022-04-28 15:39:50|569.91|567.51|570.43|568.03|570.55|568.15|569.8|567.4|0
1651160400000|2022-04-28 15:40:00|570.65|568.25|570.01|567.61|570.65|568.25|570.01|567.61|0
1651160410000|2022-04-28 15:40:10|569.37|566.97|570.86|568.46|570.86|568.46|569.37|566.97|0
1651160420000|2022-04-28 15:40:20|571.5|569.1|570.86|568.46|571.5|569.1|570.65|568.25|0
1651160430000|2022-04-28 15:40:30|570.97|568.57|571.71|569.31|571.71|569.31|570.97|568.57|0
1651160440000|2022-04-28 15:40:40|571.5|569.1|570.43|568.03|571.5|569.1|570.43|568.03|0
1651160450000|2022-04-28 15:40:50|569.37|566.97|568.94|566.54|569.37|566.97|568.94|566.54|0
1651160460000|2022-04-28 15:41:00|568.73|566.33|568.94|566.54|568.94|566.54|568.52|566.12|0
1651160470000|2022-04-28 15:41:10|568.52|566.12|568.94|566.54|569.16|566.76|568.52|566.12|0
1651160480000|2022-04-28 15:41:20|568.42|566.02|569.37|566.97|569.37|566.97|568.42|566.02|0
1651160490000|2022-04-28 15:41:30|569.16|566.76|569.8|567.4|569.8|567.4|568.94|566.54|0
1651160500000|2022-04-28 15:41:40|570.01|567.61|570.12|567.72|570.33|567.93|570.01|567.61|0
1651160510000|2022-04-28 15:41:50|569.58|567.18|569.8|567.4|570.01|567.61|569.58|567.18|0
1651160520000|2022-04-28 15:42:00|569.48|567.08|570.43|568.03|570.43|568.03|569.48|567.08|0
1651160530000|2022-04-28 15:42:10|569.8|567.4|570.22|567.82|570.43|568.03|569.8|567.4|0
1651160540000|2022-04-28 15:42:20|570.12|567.72|569.91|567.51|570.12|567.72|569.79|567.39|0
1651160550000|2022-04-28 15:42:30|568.94|566.54|568.52|566.12|568.94|566.54|568.09|565.69|0
1651160560000|2022-04-28 15:42:40|569.79|567.39|570.54|568.14|570.54|568.14|569.79|567.39|0
1651160570000|2022-04-28 15:42:50|570.43|568.03|570.01|567.61|570.65|568.25|570.01|567.61|0
1651160580000|2022-04-28 15:43:00|569.79|567.39|570.01|567.61|570.01|567.61|569.37|566.97|0
1651160590000|2022-04-28 15:43:10|569.58|567.18|569.37|566.97|569.79|567.39|569.37|566.97|0
1651160600000|2022-04-28 15:43:20|570.01|567.61|570.43|568.03|570.65|568.25|570.01|567.61|0
1651160610000|2022-04-28 15:43:30|570.22|567.82|570.22|567.82|570.86|568.46|570.22|567.82|0
1651160620000|2022-04-28 15:43:40|570.01|567.61|570.86|568.46|570.86|568.46|570.01|567.61|0
1651160630000|2022-04-28 15:43:50|570.22|567.82|569.58|567.18|570.22|567.82|569.58|567.18|0
1651160640000|2022-04-28 15:44:00|569.37|566.97|569.27|566.87|569.37|566.97|568.73|566.33|0
1651160650000|2022-04-28 15:44:10|569.16|566.76|570.43|568.03|570.43|568.03|569.16|566.76|0
1651160660000|2022-04-28 15:44:20|570.65|568.25|572.35|569.95|572.35|569.95|570.65|568.25|0
1651160670000|2022-04-28 15:44:30|572.14|569.74|571.71|569.31|572.14|569.74|571.5|569.1|0
1651160680000|2022-04-28 15:44:40|571.93|569.53|572.14|569.74|572.14|569.74|571.93|569.53|0
1651160690000|2022-04-28 15:44:50|572.57|570.17|572.99|570.59|572.99|570.59|572.35|569.95|0
1651160700000|2022-04-28 15:45:00|572.78|570.38|573.32|570.92|573.32|570.92|572.78|570.38|0
1651160710000|2022-04-28 15:45:10|572.99|570.59|572.99|570.59|573.42|571.02|572.99|570.59|0
1651160720000|2022-04-28 15:45:20|573.42|571.02|572.14|569.74|573.42|571.02|572.14|569.74|0
1651160730000|2022-04-28 15:45:30|572.78|570.38|573.85|571.45|573.85|571.45|572.78|570.38|0
1651160740000|2022-04-28 15:45:40|573.63|571.23|573.21|570.81|573.63|571.23|573.1|570.7|0
1651160750000|2022-04-28 15:45:50|573.53|571.13|573.42|571.02|573.53|571.13|573.42|571.02|0
1651160760000|2022-04-28 15:46:00|572.99|570.59|575.34|572.94|575.34|572.94|572.99|570.59|0
1651160770000|2022-04-28 15:46:10|574.91|572.51|574.7|572.3|574.91|572.51|574.49|572.09|0
1651160780000|2022-04-28 15:46:20|574.49|572.09|574.27|571.87|574.49|572.09|574.27|571.87|0
1651160790000|2022-04-28 15:46:30|574.49|572.09|575.24|572.84|575.24|572.84|574.49|572.09|0
1651160800000|2022-04-28 15:46:40|574.7|572.3|574.81|572.41|574.91|572.51|574.7|572.3|0
1651160810000|2022-04-28 15:46:50|575.77|573.37|575.34|572.94|575.77|573.37|575.34|572.94|0
1651160820000|2022-04-28 15:47:00|575.77|573.37|576.2|573.8|576.2|573.8|575.77|573.37|0
1651160830000|2022-04-28 15:47:10|576.52|574.12|576.52|574.12|576.84|574.44|576.52|574.12|0
1651160840000|2022-04-28 15:47:20|576.62|574.22|575.98|573.58|576.62|574.22|575.98|573.58|0
1651160850000|2022-04-28 15:47:30|575.77|573.37|575.34|572.94|576.2|573.8|575.34|572.94|0
1651160860000|2022-04-28 15:47:40|575.98|573.58|574.7|572.3|575.98|573.58|574.7|572.3|0
1651160870000|2022-04-28 15:47:50|575.13|572.73|575.13|572.73|575.34|572.94|575.13|572.73|0
1651160880000|2022-04-28 15:48:00|574.91|572.51|574.7|572.3|575.13|572.73|574.7|572.3|0
1651160890000|2022-04-28 15:48:10|574.6|572.2|574.81|572.41|574.91|572.51|574.6|572.2|0
1651160900000|2022-04-28 15:48:20|574.7|572.3|574.06|571.66|574.81|572.41|574.06|571.66|0
1651160910000|2022-04-28 15:48:30|574.27|571.87|573.84|571.44|574.49|572.09|573.84|571.44|0
1651160920000|2022-04-28 15:48:40|573.63|571.23|572.99|570.59|573.63|571.23|572.99|570.59|0
1651160930000|2022-04-28 15:48:50|573.2|570.8|573.1|570.7|573.2|570.8|572.99|570.59|0
1651160940000|2022-04-28 15:49:00|573.2|570.8|573.84|571.44|573.84|571.44|573.2|570.8|0
1651160950000|2022-04-28 15:49:10|573.63|571.23|573.84|571.44|574.06|571.66|573.63|571.23|0
1651160960000|2022-04-28 15:49:20|574.49|572.09|574.27|571.87|574.49|572.09|573.84|571.44|0
1651160970000|2022-04-28 15:49:30|573.84|571.44|573.1|570.7|573.84|571.44|573.1|570.7|0
1651160980000|2022-04-28 15:49:40|573.2|570.8|572.99|570.59|573.42|571.02|572.99|570.59|0
1651160990000|2022-04-28 15:49:50|573.2|570.8|573.2|570.8|573.2|570.8|573.2|570.8|0
1651161000000|2022-04-28 15:50:00|573.42|571.02|573.63|571.23|573.84|571.44|573.42|571.02|0
1651161010000|2022-04-28 15:50:10|574.27|571.87|573.84|571.44|574.27|571.87|573.42|571.02|0
1651161020000|2022-04-28 15:50:20|573.63|571.23|574.06|571.66|574.06|571.66|573.63|571.23|0
1651161030000|2022-04-28 15:50:30|573.84|571.44|574.91|572.51|574.91|572.51|573.84|571.44|0
1651161040000|2022-04-28 15:50:40|574.7|572.3|573.84|571.44|574.7|572.3|573.84|571.44|0
1651161050000|2022-04-28 15:50:50|574.27|571.87|574.7|572.3|574.7|572.3|574.27|571.87|0
1651161060000|2022-04-28 15:51:00|575.13|572.73|575.02|572.62|575.13|572.73|574.7|572.3|0
1651161070000|2022-04-28 15:51:10|574.49|572.09|574.49|572.09|574.49|572.09|574.27|571.87|0
1651161080000|2022-04-28 15:51:20|573.84|571.44|572.56|570.16|574.06|571.66|572.56|570.16|0
1651161090000|2022-04-28 15:51:30|572.14|569.74|573.42|571.02|573.42|571.02|572.14|569.74|0
1651161100000|2022-04-28 15:51:40|573.1|570.7|572.35|569.95|573.1|570.7|572.35|569.95|0
1651161110000|2022-04-28 15:51:50|571.71|569.31|570.22|567.82|571.71|569.31|570.01|567.61|0
1651161120000|2022-04-28 15:52:00|570.64|568.24|569.58|567.18|571.07|568.67|569.58|567.18|0
1651161130000|2022-04-28 15:52:10|568.94|566.54|567.24|564.84|568.94|566.54|567.24|564.84|0
1651161140000|2022-04-28 15:52:20|567.66|565.26|567.88|565.48|567.88|565.48|566.81|564.41|0
1651161150000|2022-04-28 15:52:30|567.24|564.84|566.6|564.2|567.24|564.84|565.96|563.56|0
1651161160000|2022-04-28 15:52:40|566.92|564.52|566.39|563.99|566.92|564.52|566.39|563.99|0
1651161170000|2022-04-28 15:52:50|566.18|563.78|565.75|563.35|566.39|563.99|565.75|563.35|0
1651161180000|2022-04-28 15:53:00|565.96|563.56|566.6|564.2|566.6|564.2|565.96|563.56|0
1651161190000|2022-04-28 15:53:10|567.03|564.63|567.24|564.84|567.24|564.84|566.81|564.41|0
1651161200000|2022-04-28 15:53:20|567.45|565.05|568.3|565.9|568.3|565.9|567.45|565.05|0
1651161210000|2022-04-28 15:53:30|568.51|566.11|569.48|567.08|569.48|567.08|568.51|566.11|0
1651161220000|2022-04-28 15:53:40|569.37|566.97|569.37|566.97|569.48|567.08|569.37|566.97|0
1651161230000|2022-04-28 15:53:50|569.58|567.18|569.58|567.18|570|567.6|569.58|567.18|0
1651161240000|2022-04-28 15:54:00|569.79|567.39|570.86|568.46|570.86|568.46|569.79|567.39|0
1651161250000|2022-04-28 15:54:10|570.64|568.24|569.48|567.08|570.64|568.24|569.48|567.08|0
1651161260000|2022-04-28 15:54:20|569.37|566.97|568.94|566.54|569.37|566.97|568.94|566.54|0
1651161270000|2022-04-28 15:54:30|568.51|566.11|567.45|565.05|568.51|566.11|567.45|565.05|0
1651161280000|2022-04-28 15:54:40|566.6|564.2|567.24|564.84|567.45|565.05|566.6|564.2|0
1651161290000|2022-04-28 15:54:50|567.88|565.48|568.63|566.23|568.63|566.23|567.88|565.48|0
1651161300000|2022-04-28 15:55:00|568.73|566.33|569.37|566.97|569.37|566.97|568.73|566.33|0
1651161310000|2022-04-28 15:55:10|570.86|568.46|570.64|568.24|571.07|568.67|570.64|568.24|0
1651161320000|2022-04-28 15:55:20|570.22|567.82|570.43|568.03|570.43|568.03|570|567.6|0
1651161330000|2022-04-28 15:55:30|570|567.6|570.64|568.24|570.64|568.24|570|567.6|0
1651161340000|2022-04-28 15:55:40|570.43|568.03|570.64|568.24|570.64|568.24|570.33|567.93|0
1651161350000|2022-04-28 15:55:50|570.22|567.82|570.43|568.03|570.43|568.03|570.22|567.82|0
1651161360000|2022-04-28 15:56:00|569.58|567.18|570.33|567.93|570.33|567.93|569.58|567.18|0
1651161370000|2022-04-28 15:56:10|570.22|567.82|568.94|566.54|570.22|567.82|568.94|566.54|0
1651161380000|2022-04-28 15:56:20|569.15|566.75|570.22|567.82|570.22|567.82|569.15|566.75|0
1651161390000|2022-04-28 15:56:30|570.64|568.24|570.22|567.82|570.75|568.35|570.22|567.82|0
1651161400000|2022-04-28 15:56:40|570.64|568.24|570.64|568.24|570.86|568.46|570.64|568.24|0
1651161410000|2022-04-28 15:56:50|570.54|568.14|570.43|568.03|570.54|568.14|570.22|567.82|0
1651161420000|2022-04-28 15:57:00|570.86|568.46|570.86|568.46|571.28|568.88|570.86|568.46|0
1651161430000|2022-04-28 15:57:10|571.07|568.67|571.28|568.88|571.71|569.31|571.07|568.67|0
1651161440000|2022-04-28 15:57:20|571.07|568.67|571.61|569.21|571.61|569.21|571.07|568.67|0
1651161450000|2022-04-28 15:57:30|571.92|569.52|572.89|570.49|572.89|570.49|571.92|569.52|0
1651161460000|2022-04-28 15:57:40|572.14|569.74|571.39|568.99|572.14|569.74|571.07|568.67|0
1651161470000|2022-04-28 15:57:50|571.28|568.88|569.37|566.97|571.28|568.88|569.37|566.97|0
1651161480000|2022-04-28 15:58:00|569.58|567.18|569.79|567.39|570|567.6|569.58|567.18|0
1651161490000|2022-04-28 15:58:10|570|567.6|570|567.6|570.43|568.03|570|567.6|0
1651161500000|2022-04-28 15:58:20|570.33|567.93|570.43|568.03|570.43|568.03|570.22|567.82|0
1651161510000|2022-04-28 15:58:30|570.22|567.82|570.64|568.24|570.64|568.24|570|567.6|0
1651161520000|2022-04-28 15:58:40|570.43|568.03|571.07|568.67|571.07|568.67|570.43|568.03|0
1651161530000|2022-04-28 15:58:50|571.28|568.88|571.07|568.67|571.28|568.88|570.64|568.24|0
1651161540000|2022-04-28 15:59:00|570.64|568.24|570.86|568.46|571.07|568.67|570.64|568.24|0
1651161550000|2022-04-28 15:59:10|570.22|567.82|570.22|567.82|570.54|568.14|570|567.6|0
1651161560000|2022-04-28 15:59:20|569.9|567.5|570|567.6|570|567.6|569.79|567.39|0
1651161570000|2022-04-28 15:59:30|569.79|567.39|568.51|566.11|569.79|567.39|568.51|566.11|0
1651161580000|2022-04-28 15:59:40|568.09|565.69|567.88|565.48|568.09|565.69|567.88|565.48|0
1651161590000|2022-04-28 15:59:50|567.77|565.37|567.99|565.59|568.3|565.9|567.66|565.26|0
1651161600000|2022-04-28 16:00:00|568.51|566.11|566.81|564.41|568.51|566.11|566.81|564.41|0
1651161610000|2022-04-28 16:00:10|567.02|564.62|566.6|564.2|567.02|564.62|566.6|564.2|0
1651161620000|2022-04-28 16:00:20|566.81|564.41|567.87|565.47|567.87|565.47|566.81|564.41|0
1651161630000|2022-04-28 16:00:30|568.51|566.11|568.39|565.99|568.94|566.54|568.39|565.99|0
1651161640000|2022-04-28 16:00:40|568.61|566.21|569.03|566.63|569.03|566.63|568.61|566.21|0
1651161650000|2022-04-28 16:00:50|569.73|567.33|569.73|567.33|569.73|567.33|569.52|567.12|0
1651161660000|2022-04-28 16:01:00|571.01|568.61|569.52|567.12|571.01|568.61|569.52|567.12|0
1651161670000|2022-04-28 16:01:10|569.73|567.33|568.46|566.06|569.73|567.33|568.46|566.06|0
1651161680000|2022-04-28 16:01:20|567.93|565.53|568.46|566.06|568.46|566.06|567.82|565.42|0
1651161690000|2022-04-28 16:01:30|568.88|566.48|568.88|566.48|569.09|566.69|568.88|566.48|0
1651161700000|2022-04-28 16:01:40|569.09|566.69|569.94|567.54|569.94|567.54|569.09|566.69|0
1651161710000|2022-04-28 16:01:50|570.48|568.08|571.43|569.03|571.43|569.03|570.48|568.08|0
1651161720000|2022-04-28 16:02:00|571.86|569.46|571.43|569.03|572.28|569.88|571.43|569.03|0
1651161730000|2022-04-28 16:02:10|571.22|568.82|571.43|569.03|571.75|569.35|571.22|568.82|0
1651161740000|2022-04-28 16:02:20|571.22|568.82|570.58|568.18|571.22|568.82|570.58|568.18|0
1651161750000|2022-04-28 16:02:30|570.37|567.97|570.48|568.08|570.48|568.08|570.16|567.76|0
1651161760000|2022-04-28 16:02:40|570.79|568.39|570.37|567.97|570.79|568.39|570.16|567.76|0
1651161770000|2022-04-28 16:02:50|570.16|567.76|569.52|567.12|570.16|567.76|569.31|566.91|0
1651161780000|2022-04-28 16:03:00|568.67|566.27|569.31|566.91|569.31|566.91|568.67|566.27|0
1651161790000|2022-04-28 16:03:10|569.52|567.12|568.03|565.63|569.52|567.12|568.03|565.63|0
1651161800000|2022-04-28 16:03:20|568.25|565.85|567.61|565.21|568.25|565.85|567.61|565.21|0
1651161810000|2022-04-28 16:03:30|567.19|564.79|565.49|563.09|567.19|564.79|565.49|563.09|0
1651161820000|2022-04-28 16:03:40|566.34|563.94|566.34|563.94|566.34|563.94|566.24|563.84|0
1651161830000|2022-04-28 16:03:50|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1651161840000|2022-04-28 16:04:00|565.7|563.3|565.28|562.88|565.7|563.3|565.28|562.88|0
1651161850000|2022-04-28 16:04:10|565.91|563.51|566.13|563.73|566.13|563.73|565.7|563.3|0
1651161860000|2022-04-28 16:04:20|566.76|564.36|566.34|563.94|566.76|564.36|566.13|563.73|0
1651161870000|2022-04-28 16:04:30|566.55|564.15|565.91|563.51|566.55|564.15|565.91|563.51|0
1651161880000|2022-04-28 16:04:40|566.13|563.73|565.7|563.3|566.34|563.94|565.7|563.3|0
1651161890000|2022-04-28 16:04:50|565.91|563.51|566.13|563.73|566.34|563.94|565.91|563.51|0
1651161900000|2022-04-28 16:05:00|566.34|563.94|566.55|564.15|566.55|564.15|566.34|563.94|0
1651161910000|2022-04-28 16:05:10|566.76|564.36|567.82|565.42|567.82|565.42|566.55|564.15|0
1651161920000|2022-04-28 16:05:20|568.88|566.48|569.52|567.12|569.73|567.33|568.88|566.48|0
1651161930000|2022-04-28 16:05:30|570.48|568.08|570.15|567.75|570.79|568.39|570.15|567.75|0
1651161940000|2022-04-28 16:05:40|570.58|568.18|570.37|567.97|570.58|568.18|570.37|567.97|0
1651161950000|2022-04-28 16:05:50|570.79|568.39|570.69|568.29|571.22|568.82|570.69|568.29|0
1651161960000|2022-04-28 16:06:00|570.9|568.5|571.64|569.24|571.85|569.45|570.9|568.5|0
1651161970000|2022-04-28 16:06:10|571.85|569.45|571.64|569.24|571.85|569.45|571.64|569.24|0
1651161980000|2022-04-28 16:06:20|572.07|569.67|573.13|570.73|573.13|570.73|572.07|569.67|0
1651161990000|2022-04-28 16:06:30|573.34|570.94|572.07|569.67|573.34|570.94|572.07|569.67|0
1651162000000|2022-04-28 16:06:40|571.64|569.24|572.07|569.67|572.07|569.67|571.43|569.03|0
1651162010000|2022-04-28 16:06:50|572.28|569.88|572.28|569.88|572.71|570.31|572.28|569.88|0
1651162020000|2022-04-28 16:07:00|572.07|569.67|572.07|569.67|572.71|570.31|572.07|569.67|0
1651162030000|2022-04-28 16:07:10|571.85|569.45|571.22|568.82|571.85|569.45|571.22|568.82|0
1651162040000|2022-04-28 16:07:20|571.64|569.24|571.43|569.03|571.64|569.24|571.43|569.03|0
1651162050000|2022-04-28 16:07:30|572.28|569.88|572.71|570.31|572.71|570.31|571.75|569.35|0
1651162060000|2022-04-28 16:07:40|572.49|570.09|571.43|569.03|572.49|570.09|571.43|569.03|0
1651162070000|2022-04-28 16:07:50|570.79|568.39|571|568.6|571|568.6|570.69|568.29|0
1651162080000|2022-04-28 16:08:00|571.43|569.03|571.85|569.45|571.85|569.45|571.22|568.82|0
1651162090000|2022-04-28 16:08:10|572.07|569.67|571.43|569.03|572.07|569.67|571.43|569.03|0
1651162100000|2022-04-28 16:08:20|571.64|569.24|572.28|569.88|572.28|569.88|571.43|569.03|0
1651162110000|2022-04-28 16:08:30|572.71|570.31|572.71|570.31|573.34|570.94|572.71|570.31|0
1651162120000|2022-04-28 16:08:40|572.92|570.52|572.49|570.09|573.03|570.63|572.28|569.88|0
1651162130000|2022-04-28 16:08:50|572.92|570.52|572.71|570.31|572.92|570.52|572.71|570.31|0
1651162140000|2022-04-28 16:09:00|572.92|570.52|571.64|569.24|572.92|570.52|571.64|569.24|0
1651162150000|2022-04-28 16:09:10|569.94|567.54|570.26|567.86|570.79|568.39|569.94|567.54|0
1651162160000|2022-04-28 16:09:20|570.79|568.39|571|568.6|571|568.6|570.37|567.97|0
1651162170000|2022-04-28 16:09:30|570.48|568.08|570.79|568.39|570.79|568.39|570.48|568.08|0
1651162180000|2022-04-28 16:09:40|571|568.6|569.94|567.54|571|568.6|569.94|567.54|0
1651162190000|2022-04-28 16:09:50|570.15|567.75|569.73|567.33|570.15|567.75|569.73|567.33|0
1651162200000|2022-04-28 16:10:00|569.3|566.9|569.41|567.01|569.73|567.33|569.09|566.69|0
1651162210000|2022-04-28 16:10:10|569.3|566.9|569.09|566.69|569.52|567.12|569.09|566.69|0
1651162220000|2022-04-28 16:10:20|568.35|565.95|568.67|566.27|568.88|566.48|568.35|565.95|0
1651162230000|2022-04-28 16:10:30|569.52|567.12|569.09|566.69|569.52|567.12|569.09|566.69|0
1651162240000|2022-04-28 16:10:40|569.52|567.12|569.94|567.54|570.15|567.75|569.52|567.12|0
1651162250000|2022-04-28 16:10:50|569.84|567.44|568.46|566.06|569.84|567.44|568.46|566.06|0
1651162260000|2022-04-28 16:11:00|568.88|566.48|569.52|567.12|569.52|567.12|568.88|566.48|0
1651162270000|2022-04-28 16:11:10|568.88|566.48|568.46|566.06|569.09|566.69|568.46|566.06|0
1651162280000|2022-04-28 16:11:20|568.67|566.27|567.72|565.32|568.67|566.27|567.72|565.32|0
1651162290000|2022-04-28 16:11:30|568.03|565.63|569.09|566.69|569.09|566.69|568.03|565.63|0
1651162300000|2022-04-28 16:11:40|569.3|566.9|568.88|566.48|569.3|566.9|568.67|566.27|0
1651162310000|2022-04-28 16:11:50|568.67|566.27|569.52|567.12|569.52|567.12|568.67|566.27|0
1651162320000|2022-04-28 16:12:00|568.57|566.17|569.09|566.69|569.09|566.69|568.57|566.17|0
1651162330000|2022-04-28 16:12:10|569.52|567.12|569.52|567.12|569.73|567.33|569.52|567.12|0
1651162340000|2022-04-28 16:12:20|569.3|566.9|569.09|566.69|569.3|566.9|568.88|566.48|0
1651162350000|2022-04-28 16:12:30|569.52|567.12|568.24|565.84|569.52|567.12|568.24|565.84|0
1651162360000|2022-04-28 16:12:40|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651162370000|2022-04-28 16:12:50|566.76|564.36|567.39|564.99|567.39|564.99|566.76|564.36|0
1651162380000|2022-04-28 16:13:00|567.61|565.21|567.61|565.21|567.82|565.42|567.61|565.21|0
1651162390000|2022-04-28 16:13:10|566.76|564.36|566.45|564.05|566.76|564.36|566.45|564.05|0
1651162400000|2022-04-28 16:13:20|566.12|563.72|565.7|563.3|566.12|563.72|565.28|562.88|0
1651162410000|2022-04-28 16:13:30|565.49|563.09|565.91|563.51|565.91|563.51|565.49|563.09|0
1651162420000|2022-04-28 16:13:40|566.55|564.15|566.55|564.15|566.76|564.36|566.55|564.15|0
1651162430000|2022-04-28 16:13:50|566.76|564.36|566.33|563.93|566.76|564.36|566.12|563.72|0
1651162440000|2022-04-28 16:14:00|566.66|564.26|565.6|563.2|566.66|564.26|565.28|562.88|0
1651162450000|2022-04-28 16:14:10|565.06|562.66|564.33|561.93|565.06|562.66|564.22|561.82|0
1651162460000|2022-04-28 16:14:20|564.85|562.45|564.01|561.61|564.85|562.45|563.91|561.51|0
1651162470000|2022-04-28 16:14:30|564.22|561.82|562.95|560.55|564.22|561.82|562.74|560.34|0
1651162480000|2022-04-28 16:14:40|563.16|560.76|563.37|560.97|563.37|560.97|563.16|560.76|0
1651162490000|2022-04-28 16:14:50|562.74|560.34|562.53|560.13|562.74|560.34|562.53|560.13|0
1651162500000|2022-04-28 16:15:00|561.68|559.28|561.89|559.49|561.89|559.49|561.47|559.07|0
1651162510000|2022-04-28 16:15:10|562.53|560.13|562.53|560.13|562.74|560.34|562.53|560.13|0
1651162520000|2022-04-28 16:15:20|562.74|560.34|561.05|558.65|562.74|560.34|561.05|558.65|0
1651162530000|2022-04-28 16:15:30|561.47|559.07|562.1|559.7|562.1|559.7|561.47|559.07|0
1651162540000|2022-04-28 16:15:40|562.53|560.13|561.89|559.49|562.53|560.13|561.89|559.49|0
1651162550000|2022-04-28 16:15:50|561.68|559.28|561.26|558.86|561.89|559.49|561.26|558.86|0
1651162560000|2022-04-28 16:16:00|560.84|558.44|561.47|559.07|561.47|559.07|560.84|558.44|0
1651162570000|2022-04-28 16:16:10|561.68|559.28|561.89|559.49|562.1|559.7|561.68|559.28|0
1651162580000|2022-04-28 16:16:20|561.68|559.28|561.26|558.86|561.68|559.28|561.26|558.86|0
1651162590000|2022-04-28 16:16:30|561.47|559.07|561.26|558.86|561.47|559.07|561.26|558.86|0
1651162600000|2022-04-28 16:16:40|561.05|558.65|560.84|558.44|561.26|558.86|560.84|558.44|0
1651162610000|2022-04-28 16:16:50|560.95|558.55|560.84|558.44|561.05|558.65|560.84|558.44|0
1651162620000|2022-04-28 16:17:00|561.05|558.65|559.57|557.17|561.05|558.65|559.57|557.17|0
1651162630000|2022-04-28 16:17:10|559.99|557.59|560.2|557.8|560.63|558.23|559.99|557.59|0
1651162640000|2022-04-28 16:17:20|560.63|558.23|561.05|558.65|561.05|558.65|560.63|558.23|0
1651162650000|2022-04-28 16:17:30|560.42|558.02|560.2|557.8|560.42|558.02|559.99|557.59|0
1651162660000|2022-04-28 16:17:40|559.89|557.49|558.94|556.54|559.89|557.49|558.73|556.33|0
1651162670000|2022-04-28 16:17:50|558.52|556.12|557.26|554.86|558.52|556.12|557.26|554.86|0
1651162680000|2022-04-28 16:18:00|557.04|554.64|556.83|554.43|557.04|554.64|556.41|554.01|0
1651162690000|2022-04-28 16:18:10|557.25|554.85|557.04|554.64|557.25|554.85|556.83|554.43|0
1651162700000|2022-04-28 16:18:20|556.83|554.43|556.62|554.22|556.83|554.43|556.62|554.22|0
1651162710000|2022-04-28 16:18:30|556.83|554.43|556.83|554.43|557.04|554.64|556.62|554.22|0
1651162720000|2022-04-28 16:18:40|557.04|554.64|556.62|554.22|557.04|554.64|556.62|554.22|0
1651162730000|2022-04-28 16:18:50|556.41|554.01|556.62|554.22|556.62|554.22|556.41|554.01|0
1651162740000|2022-04-28 16:19:00|556.83|554.43|556.62|554.22|556.83|554.43|556.41|554.01|0
1651162750000|2022-04-28 16:19:10|556.41|554.01|557.04|554.64|557.04|554.64|556.41|554.01|0
1651162760000|2022-04-28 16:19:20|556.83|554.43|556.62|554.22|556.83|554.43|556.62|554.22|0
1651162770000|2022-04-28 16:19:30|556.41|554.01|557.25|554.85|557.25|554.85|556.41|554.01|0
1651162780000|2022-04-28 16:19:40|556.94|554.54|557.04|554.64|557.04|554.64|556.83|554.43|0
1651162790000|2022-04-28 16:19:50|556.94|554.54|556.62|554.22|557.04|554.64|556.62|554.22|0
1651162800000|2022-04-28 16:20:00|556.41|554.01|556.62|554.22|556.62|554.22|556.41|554.01|0
1651162810000|2022-04-28 16:20:10|556.41|554.01|557.25|554.85|557.25|554.85|556.41|554.01|0
1651162820000|2022-04-28 16:20:20|557.68|555.28|557.04|554.64|557.68|555.28|556.83|554.43|0
1651162830000|2022-04-28 16:20:30|556.62|554.22|556.41|554.01|556.62|554.22|556.41|554.01|0
1651162840000|2022-04-28 16:20:40|556.62|554.22|556.2|553.8|556.83|554.43|556.2|553.8|0
1651162850000|2022-04-28 16:20:50|555.99|553.59|555.78|553.38|555.99|553.59|555.78|553.38|0
1651162860000|2022-04-28 16:21:00|555.57|553.17|555.36|552.96|555.57|553.17|555.36|552.96|0
1651162870000|2022-04-28 16:21:10|554.73|552.33|554.52|552.12|554.73|552.33|554.1|551.7|0
1651162880000|2022-04-28 16:21:20|554.73|552.33|554.94|552.54|555.15|552.75|554.52|552.12|0
1651162890000|2022-04-28 16:21:30|554.31|551.91|554.52|552.12|554.52|552.12|554.31|551.91|0
1651162900000|2022-04-28 16:21:40|553.89|551.49|554.31|551.91|554.31|551.91|553.89|551.49|0
1651162910000|2022-04-28 16:21:50|554.1|551.7|554.31|551.91|554.31|551.91|554.1|551.7|0
1651162920000|2022-04-28 16:22:00|554.1|551.7|554.73|552.33|554.73|552.33|554.1|551.7|0
1651162930000|2022-04-28 16:22:10|554.1|551.7|554.1|551.7|554.52|552.12|554.1|551.7|0
1651162940000|2022-04-28 16:22:20|553.89|551.49|554.52|552.12|554.52|552.12|553.89|551.49|0
1651162950000|2022-04-28 16:22:30|554.73|552.33|554.52|552.12|554.73|552.33|554.31|551.91|0
1651162960000|2022-04-28 16:22:40|554.31|551.91|554.1|551.7|554.31|551.91|554.1|551.7|0
1651162970000|2022-04-28 16:22:50|553.89|551.49|553.68|551.28|553.89|551.49|553.68|551.28|0
1651162980000|2022-04-28 16:23:00|553.26|550.86|553.05|550.65|553.26|550.86|552.84|550.44|0
1651162990000|2022-04-28 16:23:10|553.47|551.07|553.68|551.28|553.68|551.28|553.47|551.07|0
1651163000000|2022-04-28 16:23:20|553.47|551.07|552.84|550.44|553.47|551.07|552.84|550.44|0
1651163010000|2022-04-28 16:23:30|553.05|550.65|552.84|550.44|553.05|550.65|552.63|550.23|0
1651163020000|2022-04-28 16:23:40|553.26|550.86|552.63|550.23|553.26|550.86|552.63|550.23|0
1651163030000|2022-04-28 16:23:50|552.21|549.81|552|549.6|552.21|549.81|552|549.6|0
1651163040000|2022-04-28 16:24:00|550.72|548.32|550.93|548.53|551.35|548.95|550.72|548.32|0
1651163050000|2022-04-28 16:24:10|550.72|548.32|550.51|548.11|550.72|548.32|550.51|548.11|0
1651163060000|2022-04-28 16:24:20|550.3|547.9|550.51|548.11|550.62|548.22|550.3|547.9|0
1651163070000|2022-04-28 16:24:30|550.72|548.32|551.25|548.85|551.35|548.95|550.72|548.32|0
1651163080000|2022-04-28 16:24:40|551.14|548.74|551.56|549.16|551.56|549.16|551.14|548.74|0
1651163090000|2022-04-28 16:24:50|551.35|548.95|551.35|548.95|551.98|549.58|551.35|548.95|0
1651163100000|2022-04-28 16:25:00|551.14|548.74|550.51|548.11|551.14|548.74|550.51|548.11|0
1651163110000|2022-04-28 16:25:10|550.72|548.32|549.88|547.48|550.93|548.53|549.88|547.48|0
1651163120000|2022-04-28 16:25:20|550.09|547.69|549.46|547.06|550.09|547.69|549.46|547.06|0
1651163130000|2022-04-28 16:25:30|549.88|547.48|549.25|546.85|549.88|547.48|549.25|546.85|0
1651163140000|2022-04-28 16:25:40|549.04|546.64|548.62|546.22|549.04|546.64|548.62|546.22|0
1651163150000|2022-04-28 16:25:50|548.41|546.01|548.41|546.01|548.83|546.43|548.41|546.01|0
1651163160000|2022-04-28 16:26:00|548.2|545.8|548.2|545.8|548.2|545.8|547.99|545.59|0
1651163170000|2022-04-28 16:26:10|548.41|546.01|548.83|546.43|548.83|546.43|547.99|545.59|0
1651163180000|2022-04-28 16:26:20|549.04|546.64|549.67|547.27|549.67|547.27|549.04|546.64|0
1651163190000|2022-04-28 16:26:30|550.09|547.69|549.88|547.48|550.09|547.69|549.67|547.27|0
1651163200000|2022-04-28 16:26:40|550.09|547.69|549.04|546.64|550.09|547.69|549.04|546.64|0
1651163210000|2022-04-28 16:26:50|549.46|547.06|549.46|547.06|549.67|547.27|549.46|547.06|0
1651163220000|2022-04-28 16:27:00|549.67|547.27|549.25|546.85|549.67|547.27|549.15|546.75|0
1651163230000|2022-04-28 16:27:10|549.04|546.64|548.83|546.43|549.04|546.64|548.83|546.43|0
1651163240000|2022-04-28 16:27:20|548.62|546.22|548.2|545.8|548.62|546.22|548.2|545.8|0
1651163250000|2022-04-28 16:27:30|548.41|546.01|548.41|546.01|548.62|546.22|548.41|546.01|0
1651163260000|2022-04-28 16:27:40|548.2|545.8|547.99|545.59|548.41|546.01|547.99|545.59|0
1651163270000|2022-04-28 16:27:50|548.1|545.7|548.1|545.7|548.1|545.7|547.78|545.38|0
1651163280000|2022-04-28 16:28:00|547.99|545.59|547.78|545.38|547.99|545.59|547.57|545.17|0
1651163290000|2022-04-28 16:28:10|547.99|545.59|547.15|544.75|547.99|545.59|547.15|544.75|0
1651163300000|2022-04-28 16:28:20|546.94|544.54|546.52|544.12|546.94|544.54|545.89|543.49|0
1651163310000|2022-04-28 16:28:30|546.31|543.91|545.68|543.28|546.31|543.91|545.68|543.28|0
1651163320000|2022-04-28 16:28:40|545.89|543.49|546.1|543.7|546.1|543.7|545.89|543.49|0
1651163330000|2022-04-28 16:28:50|546.31|543.91|546.31|543.91|546.31|543.91|546.1|543.7|0
1651163340000|2022-04-28 16:29:00|546.94|544.54|546.94|544.54|546.94|544.54|546.73|544.33|0
1651163350000|2022-04-28 16:29:10|547.36|544.96|547.15|544.75|547.36|544.96|547.15|544.75|0
1651163360000|2022-04-28 16:29:20|546.94|544.54|547.15|544.75|547.15|544.75|546.73|544.33|0
1651163370000|2022-04-28 16:29:30|546.94|544.54|546.52|544.12|546.94|544.54|546.31|543.91|0
1651163380000|2022-04-28 16:29:40|546.31|543.91|546.52|544.12|546.52|544.12|546.31|543.91|0
1651163390000|2022-04-28 16:29:50|546.1|543.7|545.05|542.65|546.1|543.7|545.05|542.65|0
1651163400000|2022-04-28 16:30:00|544|541.6|544.42|542.02|544.42|542.02|544|541.6|0
1651163410000|2022-04-28 16:30:10|544.84|542.44|545.68|543.28|545.68|543.28|544.84|542.44|0
1651163420000|2022-04-28 16:30:20|545.47|543.07|545.68|543.28|545.68|543.28|545.26|542.86|0
1651163430000|2022-04-28 16:30:30|545.89|543.49|545.26|542.86|545.89|543.49|545.26|542.86|0
1651163440000|2022-04-28 16:30:40|545.05|542.65|545.68|543.28|545.68|543.28|545.05|542.65|0
1651163450000|2022-04-28 16:30:50|545.47|543.07|544.84|542.44|545.47|543.07|544.84|542.44|0
1651163460000|2022-04-28 16:31:00|544.63|542.23|544.21|541.81|544.63|542.23|544.21|541.81|0
1651163470000|2022-04-28 16:31:10|544.42|542.02|544.63|542.23|544.63|542.23|544.42|542.02|0
1651163480000|2022-04-28 16:31:20|544.21|541.81|543.9|541.5|544.21|541.81|543.9|541.5|0
1651163490000|2022-04-28 16:31:30|543.59|541.19|543.17|540.77|543.59|541.19|543.17|540.77|0
1651163500000|2022-04-28 16:31:40|543.38|540.98|543.28|540.88|543.38|540.98|543.17|540.77|0
1651163510000|2022-04-28 16:31:50|543.38|540.98|543.17|540.77|543.38|540.98|542.96|540.56|0
1651163520000|2022-04-28 16:32:00|542.75|540.35|542.96|540.56|542.96|540.56|542.33|539.93|0
1651163530000|2022-04-28 16:32:10|543.17|540.77|542.44|540.04|543.28|540.88|542.44|540.04|0
1651163540000|2022-04-28 16:32:20|542.12|539.72|542.33|539.93|542.75|540.35|542.12|539.72|0
1651163550000|2022-04-28 16:32:30|542.75|540.35|543.17|540.77|543.59|541.19|542.75|540.35|0
1651163560000|2022-04-28 16:32:40|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1651163570000|2022-04-28 16:32:50|542.54|540.14|542.75|540.35|542.75|540.35|542.33|539.93|0
1651163580000|2022-04-28 16:33:00|542.33|539.93|541.91|539.51|542.54|540.14|541.49|539.09|0
1651163590000|2022-04-28 16:33:10|541.7|539.3|542.12|539.72|542.33|539.93|541.7|539.3|0
1651163600000|2022-04-28 16:33:20|542.54|540.14|542.75|540.35|542.96|540.56|542.54|540.14|0
1651163610000|2022-04-28 16:33:30|542.54|540.14|542.33|539.93|542.54|540.14|542.33|539.93|0
1651163620000|2022-04-28 16:33:40|542.12|539.72|542.44|540.04|542.54|540.14|542.12|539.72|0
1651163630000|2022-04-28 16:33:50|542.54|540.14|542.54|540.14|542.54|540.14|542.44|540.04|0
1651163640000|2022-04-28 16:34:00|542.33|539.93|542.02|539.62|542.33|539.93|541.7|539.3|0
1651163650000|2022-04-28 16:34:10|542.12|539.72|541.91|539.51|542.12|539.72|541.81|539.41|0
1651163660000|2022-04-28 16:34:20|541.81|539.41|541.85|538.73|541.85|539.41|541.7|538.73|0
1651163670000|2022-04-28 16:34:30|541.44|538.32|541.32|538.44|541.44|538.44|541.32|538.32|0
1651163680000|2022-04-28 16:34:40|541.94|539.06|541.42|538.54|541.94|539.06|541.32|538.44|0
1651163690000|2022-04-28 16:34:50|541.32|538.44|541.52|538.64|541.52|538.64|541.32|538.44|0
1651163700000|2022-04-28 16:35:00|541.11|538.23|540.69|537.81|541.32|538.44|540.69|537.81|0
1651163710000|2022-04-28 16:35:10|540.06|537.18|539.44|536.56|540.06|537.18|539.44|536.56|0
1651163720000|2022-04-28 16:35:20|539.02|536.14|539.65|536.77|539.65|536.77|539.02|536.14|0
1651163730000|2022-04-28 16:35:30|539.44|536.56|539.44|536.56|539.44|536.56|539.23|536.35|0
1651163740000|2022-04-28 16:35:40|539.65|536.77|540.9|538.02|540.9|538.02|539.65|536.77|0
1651163750000|2022-04-28 16:35:50|540.69|537.81|540.27|537.39|540.69|537.81|540.27|537.39|0
1651163760000|2022-04-28 16:36:00|540.06|537.18|539.23|536.35|540.06|537.18|539.23|536.35|0
1651163770000|2022-04-28 16:36:10|539.44|536.56|540.06|537.18|540.06|537.18|539.44|536.56|0
1651163780000|2022-04-28 16:36:20|539.65|536.77|539.23|536.35|539.65|536.77|539.23|536.35|0
1651163790000|2022-04-28 16:36:30|539.44|536.56|539.65|536.77|539.85|536.97|539.44|536.56|0
1651163800000|2022-04-28 16:36:40|539.44|536.56|541.67|538.79|541.67|538.79|538.55|535.67|0
1651163810000|2022-04-28 16:36:50|541.88|539|541.76|538.88|542.18|539.3|541.55|538.67|0
1651163820000|2022-04-28 16:37:00|541.34|538.46|541.14|538.26|541.34|538.46|541.14|538.26|0
1651163830000|2022-04-28 16:37:10|541.55|538.67|541.76|538.88|541.97|539.09|541.55|538.67|0
1651163840000|2022-04-28 16:37:20|541.55|538.67|540.93|538.05|541.55|538.67|540.93|538.05|0
1651163850000|2022-04-28 16:37:30|540.72|537.84|540.09|537.21|540.93|538.05|540.09|537.21|0
1651163860000|2022-04-28 16:37:40|540.51|537.63|539.89|537.01|540.51|537.63|539.89|537.01|0
1651163870000|2022-04-28 16:37:50|539.79|536.91|539.68|536.8|539.88|537|539.68|536.8|0
1651163880000|2022-04-28 16:38:00|539.47|536.59|538.64|535.76|539.47|536.59|538.64|535.76|0
1651163890000|2022-04-28 16:38:10|538.43|535.55|539.05|536.17|539.05|536.17|538.43|535.55|0
1651163900000|2022-04-28 16:38:20|538.84|535.96|538.43|535.55|539.05|536.17|538.43|535.55|0
1651163910000|2022-04-28 16:38:30|538.01|535.13|537.8|534.92|538.01|535.13|537.8|534.92|0
1651163920000|2022-04-28 16:38:40|537.91|535.03|538.22|535.34|538.43|535.55|537.91|535.03|0
1651163930000|2022-04-28 16:38:50|538.43|535.55|539.26|536.38|539.26|536.38|538.43|535.55|0
1651163940000|2022-04-28 16:39:00|539.47|536.59|539.88|537|539.88|537|539.47|536.59|0
1651163950000|2022-04-28 16:39:10|540.09|537.21|539.68|536.8|540.09|537.21|539.68|536.8|0
1651163960000|2022-04-28 16:39:20|539.26|536.38|539.47|536.59|539.47|536.59|539.05|536.17|0
1651163970000|2022-04-28 16:39:30|539.68|536.8|539.47|536.59|539.68|536.8|539.47|536.59|0
1651163980000|2022-04-28 16:39:40|539.05|536.17|538.84|535.96|539.26|536.38|538.84|535.96|0
1651163990000|2022-04-28 16:39:50|538.64|535.76|538.84|535.96|538.84|535.96|538.54|535.66|0
1651164000000|2022-04-28 16:40:00|539.05|536.17|538.01|535.13|539.05|536.17|538.01|535.13|0
1651164010000|2022-04-28 16:40:10|538.22|535.34|538.01|535.13|538.43|535.55|538.01|535.13|0
1651164020000|2022-04-28 16:40:20|537.8|534.92|537.8|534.92|537.8|534.92|537.8|534.92|0
1651164030000|2022-04-28 16:40:30|538.01|535.13|537.39|534.51|538.01|535.13|537.18|534.3|0
1651164040000|2022-04-28 16:40:40|537.8|534.92|537.39|534.51|537.8|534.92|537.18|534.3|0
1651164050000|2022-04-28 16:40:50|537.5|534.62|537.18|534.3|537.5|534.62|536.76|533.88|0
1651164060000|2022-04-28 16:41:00|536.76|533.88|536.76|533.88|536.76|533.88|536.76|533.88|0
1651164070000|2022-04-28 16:41:10|536.97|534.09|536.14|533.26|536.97|534.09|536.14|533.26|0
1651164080000|2022-04-28 16:41:20|535.93|533.05|535.52|532.64|535.93|533.05|535.52|532.64|0
1651164090000|2022-04-28 16:41:30|535.31|532.43|535.93|533.05|535.93|533.05|535.31|532.43|0
1651164100000|2022-04-28 16:41:40|535.72|532.84|536.56|533.68|536.56|533.68|535.72|532.84|0
1651164110000|2022-04-28 16:41:50|536.76|533.88|536.35|533.47|536.76|533.88|536.35|533.47|0
1651164120000|2022-04-28 16:42:00|536.14|533.26|535.93|533.05|536.14|533.26|535.72|532.84|0
1651164130000|2022-04-28 16:42:10|535.72|532.84|535.72|532.84|535.72|532.84|535.31|532.43|0
1651164140000|2022-04-28 16:42:20|535.52|532.64|535.52|532.64|535.72|532.84|535.31|532.43|0
1651164150000|2022-04-28 16:42:30|535.31|532.43|536.56|533.68|536.56|533.68|535.31|532.43|0
1651164160000|2022-04-28 16:42:40|536.35|533.47|535.72|532.84|536.35|533.47|535.72|532.84|0
1651164170000|2022-04-28 16:42:50|535.52|532.64|535.72|532.84|535.72|532.84|535.31|532.43|0
1651164180000|2022-04-28 16:43:00|535.52|532.64|535.31|532.43|535.52|532.64|535.31|532.43|0
1651164190000|2022-04-28 16:43:10|535.52|532.64|535.1|532.22|535.52|532.64|535.1|532.22|0
1651164200000|2022-04-28 16:43:20|534.89|532.01|534.69|531.81|534.89|532.01|534.69|531.81|0
1651164210000|2022-04-28 16:43:30|534.89|532.01|534.69|531.81|534.89|532.01|534.69|531.81|0
1651164220000|2022-04-28 16:43:40|534.27|531.39|533.31|530.43|534.27|531.39|533.31|530.43|0
1651164230000|2022-04-28 16:43:50|533.52|530.64|533.52|530.64|533.73|530.85|533.52|530.64|0
1651164240000|2022-04-28 16:44:00|533.11|530.23|533.52|530.64|533.52|530.64|532.9|530.02|0
1651164250000|2022-04-28 16:44:10|533.31|530.43|533.31|530.43|533.31|530.43|533.31|530.43|0
1651164260000|2022-04-28 16:44:20|533.52|530.64|533.94|531.06|533.94|531.06|533.52|530.64|0
1651164270000|2022-04-28 16:44:30|533.11|530.23|532.9|530.02|533.11|530.23|532.69|529.81|0
1651164280000|2022-04-28 16:44:40|532.69|529.81|532.9|530.02|533.31|530.43|532.69|529.81|0
1651164290000|2022-04-28 16:44:50|533.11|530.23|532.69|529.81|533.31|530.43|532.69|529.81|0
1651164300000|2022-04-28 16:45:00|532.28|529.4|531.66|528.78|532.28|529.4|531.66|528.78|0
1651164310000|2022-04-28 16:45:10|531.86|528.98|529.17|526.29|531.86|528.98|529.17|526.29|0
1651164320000|2022-04-28 16:45:20|528.96|526.08|530.21|527.33|530.21|527.33|528.96|526.08|0
1651164330000|2022-04-28 16:45:30|530.41|527.53|530.83|527.95|530.83|527.95|530.41|527.53|0
1651164340000|2022-04-28 16:45:40|530.73|527.85|530.41|527.53|531.03|528.15|530.41|527.53|0
1651164350000|2022-04-28 16:45:50|530.62|527.74|530.21|527.33|530.62|527.74|530.21|527.33|0
1651164360000|2022-04-28 16:46:00|530|527.12|529.17|526.29|530|527.12|529.17|526.29|0
1651164370000|2022-04-28 16:46:10|528.96|526.08|526.28|523.4|528.96|526.08|526.28|523.4|0
1651164380000|2022-04-28 16:46:20|525.87|522.99|526.49|523.61|526.49|523.61|525.46|522.58|0
1651164390000|2022-04-28 16:46:30|527.31|524.43|525.87|522.99|527.52|524.64|525.87|522.99|0
1651164400000|2022-04-28 16:46:40|526.28|523.4|526.28|523.4|526.28|523.4|526.07|523.19|0
1651164410000|2022-04-28 16:46:50|525.87|522.99|525.87|522.99|526.49|523.61|525.87|522.99|0
1651164420000|2022-04-28 16:47:00|525.66|522.78|524.84|521.96|525.66|522.78|524.84|521.96|0
1651164430000|2022-04-28 16:47:10|524.42|521.54|524.22|521.34|524.42|521.54|524.22|521.34|0
1651164440000|2022-04-28 16:47:20|524.01|521.13|525.25|522.37|525.25|522.37|524.01|521.13|0
1651164450000|2022-04-28 16:47:30|525.04|522.16|525.66|522.78|525.66|522.78|524.84|521.96|0
1651164460000|2022-04-28 16:47:40|525.25|522.37|524.22|521.34|525.25|522.37|524.22|521.34|0
1651164470000|2022-04-28 16:47:50|524.42|521.54|524.22|521.34|524.42|521.54|524.22|521.34|0
1651164480000|2022-04-28 16:48:00|524.63|521.75|524.22|521.34|524.84|521.96|524.22|521.34|0
1651164490000|2022-04-28 16:48:10|524.63|521.75|525.04|522.16|525.04|522.16|524.63|521.75|0
1651164500000|2022-04-28 16:48:20|525.25|522.37|525.45|522.57|525.87|522.99|525.25|522.37|0
1651164510000|2022-04-28 16:48:30|525.66|522.78|525.87|522.99|525.87|522.99|525.66|522.78|0
1651164520000|2022-04-28 16:48:40|525.45|522.57|525.66|522.78|525.66|522.78|525.25|522.37|0
1651164530000|2022-04-28 16:48:50|525.45|522.57|525.87|522.99|525.87|522.99|525.45|522.57|0
1651164540000|2022-04-28 16:49:00|526.07|523.19|526.49|523.61|526.49|523.61|526.07|523.19|0
1651164550000|2022-04-28 16:49:10|526.69|523.81|528.96|526.08|528.96|526.08|526.69|523.81|0
1651164560000|2022-04-28 16:49:20|529.38|526.5|529.79|526.91|529.79|526.91|529.17|526.29|0
1651164570000|2022-04-28 16:49:30|529.38|526.5|528.96|526.08|529.58|526.7|528.96|526.08|0
1651164580000|2022-04-28 16:49:40|529.17|526.29|527.72|524.84|529.17|526.29|527.72|524.84|0
1651164590000|2022-04-28 16:49:50|528.14|525.26|528.34|525.46|528.34|525.46|527.72|524.84|0
1651164600000|2022-04-28 16:50:00|528.55|525.67|528.45|525.57|528.55|525.67|527.93|525.05|0
1651164610000|2022-04-28 16:50:10|528.96|526.08|528.34|525.46|528.96|526.08|527.72|524.84|0
1651164620000|2022-04-28 16:50:20|528.14|525.26|528.34|525.46|528.55|525.67|528.14|525.26|0
1651164630000|2022-04-28 16:50:30|528.76|525.88|529.17|526.29|529.79|526.91|528.76|525.88|0
1651164640000|2022-04-28 16:50:40|529.38|526.5|529.58|526.7|529.69|526.81|529.17|526.29|0
1651164650000|2022-04-28 16:50:50|529.38|526.5|529.58|526.7|529.58|526.7|529.38|526.5|0
1651164660000|2022-04-28 16:51:00|529.79|526.91|530.62|527.74|530.83|527.95|529.58|526.7|0
1651164670000|2022-04-28 16:51:10|531.45|528.57|532.48|529.6|532.48|529.6|531.45|528.57|0
1651164680000|2022-04-28 16:51:20|532.69|529.81|532.28|529.4|532.69|529.81|532.28|529.4|0
1651164690000|2022-04-28 16:51:30|532.69|529.81|532.9|530.02|533.1|530.22|532.69|529.81|0
1651164700000|2022-04-28 16:51:40|532.69|529.81|530.83|527.95|532.69|529.81|530.62|527.74|0
1651164710000|2022-04-28 16:51:50|531.03|528.15|531.24|528.36|531.45|528.57|531.03|528.15|0
1651164720000|2022-04-28 16:52:00|531.03|528.15|532.28|529.4|532.28|529.4|531.03|528.15|0
1651164730000|2022-04-28 16:52:10|532.07|529.19|531.86|528.98|532.07|529.19|531.45|528.57|0
1651164740000|2022-04-28 16:52:20|532.07|529.19|532.28|529.4|532.28|529.4|532.07|529.19|0
1651164750000|2022-04-28 16:52:30|532.9|530.02|532.28|529.4|532.9|530.02|532.28|529.4|0
1651164760000|2022-04-28 16:52:40|532.48|529.6|532.48|529.6|532.48|529.6|532.27|529.39|0
1651164770000|2022-04-28 16:52:50|532.27|529.39|530.62|527.74|532.27|529.39|530.62|527.74|0
1651164780000|2022-04-28 16:53:00|530.41|527.53|529.17|526.29|530.41|527.53|529.17|526.29|0
1651164790000|2022-04-28 16:53:10|528.96|526.08|528.55|525.67|528.96|526.08|527.93|525.05|0
1651164800000|2022-04-28 16:53:20|528.76|525.88|528.96|526.08|529.17|526.29|528.55|525.67|0
1651164810000|2022-04-28 16:53:30|528.76|525.88|529.17|526.29|529.17|526.29|528.34|525.46|0
1651164820000|2022-04-28 16:53:40|528.76|525.88|528.34|525.46|528.76|525.88|528.34|525.46|0
1651164830000|2022-04-28 16:53:50|528.14|525.26|527.52|524.64|528.14|525.26|527.52|524.64|0
1651164840000|2022-04-28 16:54:00|528.14|525.26|527.72|524.84|528.14|525.26|527.72|524.84|0
1651164850000|2022-04-28 16:54:10|528.76|525.88|527.62|524.74|528.76|525.88|527.62|524.74|0
1651164860000|2022-04-28 16:54:20|527.52|524.64|527.93|525.05|528.76|525.88|527.52|524.64|0
1651164870000|2022-04-28 16:54:30|528.34|525.46|528.55|525.67|528.55|525.67|528.34|525.46|0
1651164880000|2022-04-28 16:54:40|528.14|525.26|527.93|525.05|528.14|525.26|527.72|524.84|0
1651164890000|2022-04-28 16:54:50|528.14|525.26|527.72|524.84|528.14|525.26|527.72|524.84|0
1651164900000|2022-04-28 16:55:00|528.34|525.46|527.93|525.05|528.76|525.88|527.93|525.05|0
1651164910000|2022-04-28 16:55:10|528.14|525.26|528.55|525.67|528.76|525.88|528.14|525.26|0
1651164920000|2022-04-28 16:55:20|528.96|526.08|529.58|526.7|529.58|526.7|528.86|525.98|0
1651164930000|2022-04-28 16:55:30|530.2|527.32|529.79|526.91|530.2|527.32|529.79|526.91|0
1651164940000|2022-04-28 16:55:40|529.38|526.5|528.96|526.08|529.38|526.5|528.96|526.08|0
1651164950000|2022-04-28 16:55:50|529.17|526.29|528.96|526.08|529.17|526.29|528.96|526.08|0
1651164960000|2022-04-28 16:56:00|528.76|525.88|529.38|526.5|529.38|526.5|528.76|525.88|0
1651164970000|2022-04-28 16:56:10|529.58|526.7|528.96|526.08|529.58|526.7|528.96|526.08|0
1651164980000|2022-04-28 16:56:20|529.17|526.29|529.58|526.7|529.58|526.7|529.17|526.29|0
1651164990000|2022-04-28 16:56:30|528.96|526.08|528.96|526.08|528.96|526.08|528.75|525.87|0
1651165000000|2022-04-28 16:56:40|529.17|526.29|528.75|525.87|529.38|526.5|528.75|525.87|0
1651165010000|2022-04-28 16:56:50|528.96|526.08|529.38|526.5|529.58|526.7|528.96|526.08|0
1651165020000|2022-04-28 16:57:00|529.17|526.29|529.17|526.29|529.17|526.29|528.75|525.87|0
1651165030000|2022-04-28 16:57:10|529.37|526.49|529.07|526.19|529.37|526.49|529.07|526.19|0
1651165040000|2022-04-28 16:57:20|528.96|526.08|528.96|526.08|528.96|526.08|528.75|525.87|0
1651165050000|2022-04-28 16:57:30|529.84|526.96|528.06|525.18|529.84|526.96|528.06|525.18|0
1651165060000|2022-04-28 16:57:40|527.86|524.98|527.72|524.84|527.86|524.98|527.65|524.77|0
1651165070000|2022-04-28 16:57:50|527.52|524.64|527.93|525.05|528.14|525.26|527.52|524.64|0
1651165080000|2022-04-28 16:58:00|527.72|524.84|527.83|524.95|527.83|524.95|527.72|524.84|0
1651165090000|2022-04-28 16:58:10|528.14|525.26|527.93|525.05|528.14|525.26|527.72|524.84|0
1651165100000|2022-04-28 16:58:20|528.35|525.47|527.72|524.84|528.35|525.47|527.72|524.84|0
1651165110000|2022-04-28 16:58:30|527.93|525.05|527.93|525.05|527.93|525.05|527.83|524.95|0
1651165120000|2022-04-28 16:58:40|527.83|524.95|526.9|524.02|527.83|524.95|526.9|524.02|0
1651165130000|2022-04-28 16:58:50|526.69|523.81|526.07|523.19|526.69|523.81|526.07|523.19|0
1651165140000|2022-04-28 16:59:00|525.86|522.98|525.66|522.78|526.07|523.19|525.66|522.78|0
1651165150000|2022-04-28 16:59:10|525.24|522.36|525.45|522.57|525.66|522.78|525.24|522.36|0
1651165160000|2022-04-28 16:59:20|524.83|521.95|525.04|522.16|525.24|522.36|524.73|521.85|0
1651165170000|2022-04-28 16:59:30|525.86|522.98|525.45|522.57|525.86|522.98|525.04|522.16|0
1651165180000|2022-04-28 16:59:40|525.66|522.78|525.24|522.36|526.07|523.19|525.24|522.36|0
1651165190000|2022-04-28 16:59:50|525.04|522.16|525.04|522.16|525.24|522.36|524.83|521.95|0
1651165200000|2022-04-28 17:00:00|524.21|521.33|524.62|521.74|524.62|521.74|524.21|521.33|0
1651165210000|2022-04-28 17:00:10|524.42|521.54|524.62|521.74|524.62|521.74|524.11|521.23|0
1651165220000|2022-04-28 17:00:20|524.42|521.54|524.42|521.54|524.62|521.74|524.42|521.54|0
1651165230000|2022-04-28 17:00:30|524.21|521.33|524|521.12|524.21|521.33|524|521.12|0
1651165240000|2022-04-28 17:00:40|523.8|520.92|523.8|520.92|523.8|520.92|523.59|520.71|0
1651165250000|2022-04-28 17:00:50|523.38|520.5|523.8|520.92|523.8|520.92|523.38|520.5|0
1651165260000|2022-04-28 17:01:00|524|521.12|524.21|521.33|524.42|521.54|524|521.12|0
1651165270000|2022-04-28 17:01:10|524.62|521.74|523.8|520.92|524.62|521.74|523.8|520.92|0
1651165280000|2022-04-28 17:01:20|524.21|521.33|524|521.12|524.42|521.54|524|521.12|0
1651165290000|2022-04-28 17:01:30|523.8|520.92|523.38|520.5|523.8|520.92|523.38|520.5|0
1651165310000|2022-04-28 17:01:50|523.59|520.71|523.8|520.92|523.8|520.92|523.38|520.5|0
1651165320000|2022-04-28 17:02:00|524.83|521.95|526.9|524.02|526.9|524.02|524.83|521.95|0
1651165330000|2022-04-28 17:02:10|526.8|523.92|526.9|524.02|527.72|524.84|526.8|523.92|0
1651165340000|2022-04-28 17:02:20|526.07|523.19|524.83|521.95|526.07|523.19|524.83|521.95|0
1651165350000|2022-04-28 17:02:30|525.14|522.26|523.59|520.71|525.14|522.26|523.59|520.71|0
1651165360000|2022-04-28 17:02:40|523.38|520.5|523.38|520.5|523.8|520.92|523.38|520.5|0
1651165370000|2022-04-28 17:02:50|523.59|520.71|523.38|520.5|523.59|520.71|523.38|520.5|0
1651165380000|2022-04-28 17:03:00|524|521.12|524.83|521.95|524.83|521.95|524|521.12|0
1651165390000|2022-04-28 17:03:10|525.04|522.16|525.66|522.78|525.86|522.98|525.04|522.16|0
1651165400000|2022-04-28 17:03:20|525.45|522.57|525.86|522.98|525.86|522.98|525.45|522.57|0
1651165410000|2022-04-28 17:03:30|526.07|523.19|525.86|522.98|526.48|523.6|525.86|522.98|0
1651165420000|2022-04-28 17:03:40|526.07|523.19|526.07|523.19|526.28|523.4|526.07|523.19|0
1651165430000|2022-04-28 17:03:50|525.66|522.78|526.07|523.19|526.48|523.6|525.66|522.78|0
1651165440000|2022-04-28 17:04:00|525.45|522.57|524.83|521.95|525.45|522.57|524.83|521.95|0
1651165450000|2022-04-28 17:04:10|525.04|522.16|524|521.12|525.04|522.16|524|521.12|0
1651165460000|2022-04-28 17:04:20|523.8|520.92|522.35|519.47|523.8|520.92|522.35|519.47|0
1651165470000|2022-04-28 17:04:30|522.97|520.09|523.38|520.5|523.59|520.71|522.97|520.09|0
1651165480000|2022-04-28 17:04:40|523.59|520.71|523.18|520.3|524|521.12|523.18|520.3|0
1651165490000|2022-04-28 17:04:50|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1651165500000|2022-04-28 17:05:00|522.97|520.09|522.35|519.47|522.97|520.09|522.35|519.47|0
1651165510000|2022-04-28 17:05:10|522.56|519.68|522.35|519.47|522.56|519.68|522.15|519.27|0
1651165520000|2022-04-28 17:05:20|522.76|519.88|523.59|520.71|523.59|520.71|522.56|519.68|0
1651165530000|2022-04-28 17:05:30|524|521.12|523.8|520.92|524|521.12|523.8|520.92|0
1651165540000|2022-04-28 17:05:40|524.62|521.74|523.49|520.61|524.62|521.74|523.49|520.61|0
1651165550000|2022-04-28 17:05:50|523.59|520.71|523.38|520.5|523.59|520.71|523.28|520.4|0
1651165560000|2022-04-28 17:06:00|523.59|520.71|524|521.12|524|521.12|523.59|520.71|0
1651165570000|2022-04-28 17:06:10|525.03|522.15|524.52|521.64|525.24|522.36|524.52|521.64|0
1651165580000|2022-04-28 17:06:20|524.42|521.54|522.97|520.09|524.42|521.54|522.97|520.09|0
1651165590000|2022-04-28 17:06:30|523.38|520.5|522.97|520.09|523.8|520.92|522.97|520.09|0
1651165600000|2022-04-28 17:06:40|522.76|519.88|522.56|519.68|522.76|519.88|522.56|519.68|0
1651165610000|2022-04-28 17:06:50|522.35|519.47|521.94|519.06|522.35|519.47|521.94|519.06|0
1651165620000|2022-04-28 17:07:00|522.15|519.27|520.09|517.21|522.15|519.27|520.09|517.21|0
1651165630000|2022-04-28 17:07:10|520.5|517.62|519.68|516.8|520.5|517.62|519.68|516.8|0
1651165640000|2022-04-28 17:07:20|519.26|516.38|519.68|516.8|519.88|517|519.26|516.38|0
1651165650000|2022-04-28 17:07:30|519.47|516.59|519.26|516.38|519.47|516.59|518.85|515.97|0
1651165660000|2022-04-28 17:07:40|518.44|515.56|518.44|515.56|518.85|515.97|518.24|515.36|0
1651165670000|2022-04-28 17:07:50|518.85|515.97|519.06|516.18|519.26|516.38|518.85|515.97|0
1651165680000|2022-04-28 17:08:00|519.26|516.38|519.47|516.59|519.68|516.8|519.26|516.38|0
1651165690000|2022-04-28 17:08:10|518.85|515.97|519.17|516.29|519.17|516.29|518.85|515.97|0
1651165700000|2022-04-28 17:08:20|519.47|516.59|519.06|516.18|519.47|516.59|518.85|515.97|0
1651165710000|2022-04-28 17:08:30|519.26|516.38|519.68|516.8|520.09|517.21|519.26|516.38|0
1651165720000|2022-04-28 17:08:40|520.29|517.41|520.09|517.21|520.5|517.62|520.09|517.21|0
1651165730000|2022-04-28 17:08:50|520.29|517.41|520.29|517.41|520.5|517.62|520.29|517.41|0
1651165740000|2022-04-28 17:09:00|519.88|517|519.88|517|519.88|517|519.26|516.38|0
1651165750000|2022-04-28 17:09:10|520.29|517.41|520.5|517.62|520.7|517.82|520.29|517.41|0
1651165760000|2022-04-28 17:09:20|519.99|517.11|520.5|517.62|520.5|517.62|519.99|517.11|0
1651165770000|2022-04-28 17:09:30|520.29|517.41|519.88|517|520.29|517.41|519.88|517|0
1651165780000|2022-04-28 17:09:40|519.68|516.8|519.47|516.59|519.68|516.8|519.37|516.49|0
1651165790000|2022-04-28 17:09:50|519.06|516.18|519.26|516.38|519.26|516.38|519.06|516.18|0
1651165800000|2022-04-28 17:10:00|519.47|516.59|519.26|516.38|519.47|516.59|519.26|516.38|0
1651165810000|2022-04-28 17:10:10|518.65|515.77|518.85|515.97|518.85|515.97|518.44|515.56|0
1651165820000|2022-04-28 17:10:20|518.65|515.77|519.26|516.38|519.26|516.38|518.65|515.77|0
1651165830000|2022-04-28 17:10:30|518.65|515.77|518.44|515.56|518.65|515.77|518.44|515.56|0
1651165840000|2022-04-28 17:10:40|518.65|515.77|518.24|515.36|518.85|515.97|518.24|515.36|0
1651165850000|2022-04-28 17:10:50|518.44|515.56|517.21|514.33|518.44|515.56|517.21|514.33|0
1651165860000|2022-04-28 17:11:00|517|514.12|517.21|514.33|517.62|514.74|517|514.12|0
1651165870000|2022-04-28 17:11:10|517.42|514.54|517.21|514.33|517.62|514.74|517.21|514.33|0
1651165880000|2022-04-28 17:11:20|516.8|513.92|515.77|512.89|516.8|513.92|515.77|512.89|0
1651165890000|2022-04-28 17:11:30|514.75|511.87|514.55|511.67|514.75|511.87|514.34|511.46|0
1651165900000|2022-04-28 17:11:40|515.77|512.89|514.75|511.87|515.77|512.89|514.75|511.87|0
1651165910000|2022-04-28 17:11:50|514.95|512.07|515.36|512.48|515.36|512.48|514.75|511.87|0
1651165920000|2022-04-28 17:12:00|514.95|512.07|513.73|510.85|514.95|512.07|513.73|510.85|0
1651165930000|2022-04-28 17:12:10|513.52|510.64|513.52|510.64|513.93|511.05|513.52|510.64|0
1651165940000|2022-04-28 17:12:20|514.14|511.26|514.14|511.26|514.14|511.26|513.73|510.85|0
1651165950000|2022-04-28 17:12:30|513.63|510.75|513.11|510.23|513.73|510.85|513.11|510.23|0
1651165960000|2022-04-28 17:12:40|512.7|509.82|511.89|509.01|512.7|509.82|511.89|509.01|0
1651165970000|2022-04-28 17:12:50|512.5|509.62|512.5|509.62|512.5|509.62|512.29|509.41|0
1651165980000|2022-04-28 17:13:00|513.11|510.23|512.5|509.62|513.11|510.23|512.29|509.41|0
1651165990000|2022-04-28 17:13:10|512.91|510.03|513.32|510.44|513.73|510.85|512.91|510.03|0
1651166000000|2022-04-28 17:13:20|513.52|510.64|514.34|511.46|514.34|511.46|513.52|510.64|0
1651166010000|2022-04-28 17:13:30|514.14|511.26|513.93|511.05|514.34|511.46|513.93|511.05|0
1651166020000|2022-04-28 17:13:40|513.73|510.85|513.73|510.85|513.73|510.85|513.73|510.85|0
1651166030000|2022-04-28 17:13:50|513.93|511.05|512.91|510.03|513.93|511.05|512.91|510.03|0
1651166040000|2022-04-28 17:14:00|513.32|510.44|512.09|509.21|513.32|510.44|512.09|509.21|0
1651166050000|2022-04-28 17:14:10|511.89|509.01|512.09|509.21|512.09|509.21|511.89|509.01|0
1651166060000|2022-04-28 17:14:20|512.29|509.41|512.29|509.41|512.5|509.62|512.09|509.21|0
1651166070000|2022-04-28 17:14:30|512.09|509.21|511.89|509.01|512.09|509.21|511.89|509.01|0
1651166080000|2022-04-28 17:14:40|512.29|509.41|512.29|509.41|512.29|509.41|512.09|509.21|0
1651166090000|2022-04-28 17:14:50|512.2|509.32|512.5|509.62|512.5|509.62|512.2|509.32|0
1651166100000|2022-04-28 17:15:00|512.91|510.03|512.4|509.52|512.91|510.03|512.29|509.41|0
1651166110000|2022-04-28 17:15:10|512.5|509.62|511.27|508.39|512.5|509.62|511.27|508.39|0
1651166120000|2022-04-28 17:15:20|511.68|508.8|512.81|509.93|512.81|509.93|511.68|508.8|0
1651166130000|2022-04-28 17:15:30|513.93|511.05|515.36|512.48|515.36|512.48|513.73|510.85|0
1651166140000|2022-04-28 17:15:40|515.77|512.89|515.36|512.48|515.77|512.89|515.36|512.48|0
1651166150000|2022-04-28 17:15:50|515.57|512.69|514.95|512.07|515.77|512.89|514.95|512.07|0
1651166160000|2022-04-28 17:16:00|515.16|512.28|515.36|512.48|515.57|512.69|515.16|512.28|0
1651166170000|2022-04-28 17:16:10|515.16|512.28|515.98|513.1|515.98|513.1|515.16|512.28|0
1651166180000|2022-04-28 17:16:20|516.18|513.3|515.98|513.1|516.18|513.3|515.77|512.89|0
1651166190000|2022-04-28 17:16:30|516.39|513.51|517|514.12|517|514.12|516.39|513.51|0
1651166200000|2022-04-28 17:16:40|516.59|513.71|516.18|513.3|516.59|513.71|516.18|513.3|0
1651166210000|2022-04-28 17:16:50|515.98|513.1|515.77|512.89|516.39|513.51|515.77|512.89|0
1651166220000|2022-04-28 17:17:00|515.98|513.1|516.39|513.51|517|514.12|515.98|513.1|0
1651166230000|2022-04-28 17:17:10|517|514.12|517.41|514.53|517.41|514.53|517|514.12|0
1651166240000|2022-04-28 17:17:20|517.62|514.74|517.21|514.33|517.62|514.74|516.8|513.92|0
1651166250000|2022-04-28 17:17:30|517.41|514.53|516.8|513.92|517.41|514.53|516.8|513.92|0
1651166260000|2022-04-28 17:17:40|516.7|513.82|516.39|513.51|516.7|513.82|516.39|513.51|0
1651166270000|2022-04-28 17:17:50|516.29|513.41|515.98|513.1|516.29|513.41|515.77|512.89|0
1651166280000|2022-04-28 17:18:00|515.16|512.28|516.18|513.3|516.59|513.71|515.16|512.28|0
1651166290000|2022-04-28 17:18:10|516.8|513.92|516.18|513.3|517.21|514.33|516.18|513.3|0
1651166300000|2022-04-28 17:18:20|515.98|513.1|516.18|513.3|516.18|513.3|515.98|513.1|0
1651166310000|2022-04-28 17:18:30|516.29|513.41|517.41|514.53|517.41|514.53|516.29|513.41|0
1651166320000|2022-04-28 17:18:40|516.8|513.92|516.18|513.3|516.8|513.92|516.18|513.3|0
1651166330000|2022-04-28 17:18:50|516.39|513.51|516.29|513.41|516.59|513.71|516.18|513.3|0
1651166340000|2022-04-28 17:19:00|516.39|513.51|517|514.12|517|514.12|516.39|513.51|0
1651166350000|2022-04-28 17:19:10|516.39|513.51|514.95|512.07|516.39|513.51|514.54|511.66|0
1651166360000|2022-04-28 17:19:20|514.75|511.87|514.44|511.56|514.75|511.87|514.34|511.46|0
1651166370000|2022-04-28 17:19:30|514.13|511.25|513.72|510.84|514.13|511.25|513.72|510.84|0
1651166380000|2022-04-28 17:19:40|513.93|511.05|514.13|511.25|514.13|511.25|513.72|510.84|0
1651166390000|2022-04-28 17:19:50|513.93|511.05|513.72|510.84|513.93|511.05|513.72|510.84|0
1651166400000|2022-04-28 17:20:00|513.93|511.05|513.93|511.05|513.93|511.05|513.72|510.84|0
1651166410000|2022-04-28 17:20:10|514.75|511.87|514.32|511.44|515.25|512.37|513.91|511.03|0
1651166420000|2022-04-28 17:20:20|515.14|512.26|515.14|512.26|515.34|512.46|514.93|512.05|0
1651166430000|2022-04-28 17:20:30|514.52|511.64|514.93|512.05|514.93|512.05|514.52|511.64|0
1651166440000|2022-04-28 17:20:40|515.14|512.26|515.75|512.87|515.75|512.87|515.14|512.26|0
1651166450000|2022-04-28 17:20:50|515.34|512.46|514.93|512.05|515.34|512.46|514.93|512.05|0
1651166460000|2022-04-28 17:21:00|515.14|512.26|516.25|513.37|516.46|513.58|515.14|512.26|0
1651166470000|2022-04-28 17:21:10|516.46|513.58|515.44|512.56|516.46|513.58|515.44|512.56|0
1651166480000|2022-04-28 17:21:20|515.23|512.35|515.64|512.76|515.64|512.76|515.23|512.35|0
1651166490000|2022-04-28 17:21:30|515.84|512.96|516.25|513.37|516.46|513.58|515.84|512.96|0
1651166500000|2022-04-28 17:21:40|516.05|513.17|517.28|514.4|517.28|514.4|516.05|513.17|0
1651166510000|2022-04-28 17:21:50|517.69|514.81|517.89|515.01|517.89|515.01|517.07|514.19|0
1651166520000|2022-04-28 17:22:00|518.1|515.22|518.71|515.83|518.92|516.04|518.1|515.22|0
1651166530000|2022-04-28 17:22:10|519.33|516.45|519.53|516.65|519.53|516.65|519.33|516.45|0
1651166540000|2022-04-28 17:22:20|519.74|516.86|519.74|516.86|520.35|517.47|519.53|516.65|0
1651166550000|2022-04-28 17:22:30|518.92|516.04|518.92|516.04|518.92|516.04|518.92|516.04|0
1651166560000|2022-04-28 17:22:40|518.71|515.83|519.94|517.06|519.94|517.06|518.71|515.83|0
1651166570000|2022-04-28 17:22:50|519.33|516.45|519.33|516.45|519.53|516.65|519.23|516.35|0
1651166580000|2022-04-28 17:23:00|518.71|515.83|518.2|515.32|518.71|515.83|518.1|515.22|0
1651166590000|2022-04-28 17:23:10|518.1|515.22|517.48|514.6|518.1|515.22|517.28|514.4|0
1651166600000|2022-04-28 17:23:20|517.69|514.81|517.89|515.01|517.89|515.01|517.48|514.6|0
1651166610000|2022-04-28 17:23:30|518.51|515.63|518.51|515.63|518.51|515.63|518.3|515.42|0
1651166620000|2022-04-28 17:23:40|518.3|515.42|518.51|515.63|518.71|515.83|518.3|515.42|0
1651166630000|2022-04-28 17:23:50|518.3|515.42|517.89|515.01|518.3|515.42|517.48|514.6|0
1651166640000|2022-04-28 17:24:00|517.69|514.81|517.89|515.01|517.89|515.01|517.48|514.6|0
1651166650000|2022-04-28 17:24:10|518.2|515.32|518.3|515.42|518.51|515.63|518.2|515.32|0
1651166660000|2022-04-28 17:24:20|518.51|515.63|518.1|515.22|518.51|515.63|518.1|515.22|0
1651166670000|2022-04-28 17:24:30|517.69|514.81|517.07|514.19|517.69|514.81|517.07|514.19|0
1651166680000|2022-04-28 17:24:40|517.69|514.81|517.48|514.6|517.89|515.01|517.48|514.6|0
1651166690000|2022-04-28 17:24:50|517.69|514.81|518.1|515.22|518.1|515.22|517.69|514.81|0
1651166700000|2022-04-28 17:25:00|517.69|514.81|517.28|514.4|517.69|514.81|517.28|514.4|0
1651166710000|2022-04-28 17:25:10|517.48|514.6|517.89|515.01|517.89|515.01|517.48|514.6|0
1651166720000|2022-04-28 17:25:20|517.48|514.6|517.07|514.19|517.48|514.6|517.07|514.19|0
1651166730000|2022-04-28 17:25:30|517.48|514.6|517.69|514.81|517.69|514.81|517.28|514.4|0
1651166740000|2022-04-28 17:25:40|517.48|514.6|517.18|514.3|517.48|514.6|516.87|513.99|0
1651166750000|2022-04-28 17:25:50|517.07|514.19|516.87|513.99|517.28|514.4|516.87|513.99|0
1651166760000|2022-04-28 17:26:00|516.97|514.09|517.28|514.4|517.89|515.01|516.97|514.09|0
1651166770000|2022-04-28 17:26:10|517.48|514.6|517.69|514.81|517.69|514.81|517.48|514.6|0
1651166780000|2022-04-28 17:26:20|517.48|514.6|518|515.12|518|515.12|517.48|514.6|0
1651166790000|2022-04-28 17:26:30|518.1|515.22|517.48|514.6|518.1|515.22|517.28|514.4|0
1651166800000|2022-04-28 17:26:40|517.38|514.5|517.28|514.4|517.38|514.5|517.07|514.19|0
1651166810000|2022-04-28 17:26:50|516.87|513.99|516.66|513.78|517.89|515.01|516.66|513.78|0
1651166820000|2022-04-28 17:27:00|516.46|513.58|516.46|513.58|516.66|513.78|516.46|513.58|0
1651166830000|2022-04-28 17:27:10|516.87|513.99|517.07|514.19|517.07|514.19|516.66|513.78|0
1651166840000|2022-04-28 17:27:20|516.46|513.58|516.46|513.58|516.46|513.58|516.46|513.58|0
1651166850000|2022-04-28 17:27:30|517.07|514.19|516.56|513.68|517.07|514.19|516.46|513.58|0
1651166860000|2022-04-28 17:27:40|516.66|513.78|516.46|513.58|516.97|514.09|516.46|513.58|0
1651166870000|2022-04-28 17:27:50|516.66|513.78|516.87|513.99|517.07|514.19|516.66|513.78|0
1651166880000|2022-04-28 17:28:00|516.25|513.37|516.25|513.37|516.66|513.78|516.25|513.37|0
1651166890000|2022-04-28 17:28:10|516.05|513.17|514.82|511.94|516.05|513.17|514.82|511.94|0
1651166900000|2022-04-28 17:28:20|514.41|511.53|515.23|512.35|515.43|512.55|514.41|511.53|0
1651166910000|2022-04-28 17:28:30|515.43|512.55|514.82|511.94|515.43|512.55|514.82|511.94|0
1651166920000|2022-04-28 17:28:40|514.62|511.74|514.41|511.53|514.62|511.74|514.41|511.53|0
1651166930000|2022-04-28 17:28:50|514.21|511.33|514|511.12|514.21|511.33|514|511.12|0
1651166940000|2022-04-28 17:29:00|513.8|510.92|514.21|511.33|514.21|511.33|513.59|510.71|0
1651166950000|2022-04-28 17:29:10|514.82|511.94|516.05|513.17|516.05|513.17|514.82|511.94|0
1651166960000|2022-04-28 17:29:20|515.84|512.96|514.82|511.94|515.84|512.96|514.82|511.94|0
1651166970000|2022-04-28 17:29:30|514.41|511.53|514.41|511.53|514.41|511.53|513.8|510.92|0
1651166980000|2022-04-28 17:29:40|514|511.12|514.21|511.33|514.21|511.33|514|511.12|0
1651166990000|2022-04-28 17:29:50|514|511.12|514.82|511.94|514.82|511.94|514|511.12|0
1651167000000|2022-04-28 17:30:00|514.61|511.73|514.61|511.73|514.82|511.94|513.7|510.82|0
1651167010000|2022-04-28 17:30:10|514|511.12|514.31|511.43|514.31|511.43|513.8|510.92|0
1651167020000|2022-04-28 17:30:20|516.05|513.17|516.25|513.37|516.25|513.37|516.05|513.17|0
1651167030000|2022-04-28 17:30:30|516.46|513.58|516.25|513.37|516.46|513.58|516.25|513.37|0
1651167040000|2022-04-28 17:30:40|517.27|514.39|518.09|515.21|518.09|515.21|517.27|514.39|0
1651167050000|2022-04-28 17:30:50|517.68|514.8|518.09|515.21|518.3|515.42|517.68|514.8|0
1651167060000|2022-04-28 17:31:00|518.5|515.62|518.09|515.21|518.71|515.83|518.09|515.21|0
1651167070000|2022-04-28 17:31:10|518.3|515.42|518.71|515.83|518.71|515.83|518.3|515.42|0
1651167080000|2022-04-28 17:31:20|519.02|516.14|518.5|515.62|519.02|516.14|518.5|515.62|0
1651167090000|2022-04-28 17:31:30|518.09|515.21|518.09|515.21|518.3|515.42|518.09|515.21|0
1651167100000|2022-04-28 17:31:40|517.07|514.19|516.46|513.58|517.07|514.19|516.46|513.58|0
1651167110000|2022-04-28 17:31:50|516.05|513.17|515.33|512.45|516.05|513.17|515.33|512.45|0
1651167120000|2022-04-28 17:32:00|515.02|512.14|515.13|512.25|515.64|512.76|515.02|512.14|0
1651167130000|2022-04-28 17:32:10|515.02|512.14|516.05|513.17|516.05|513.17|515.02|512.14|0
1651167140000|2022-04-28 17:32:20|515.43|512.55|515.23|512.35|515.64|512.76|515.23|512.35|0
1651167150000|2022-04-28 17:32:30|515.02|512.14|515.43|512.55|515.43|512.55|515.02|512.14|0
1651167160000|2022-04-28 17:32:40|515.64|512.76|515.43|512.55|515.64|512.76|515.43|512.55|0
1651167170000|2022-04-28 17:32:50|516.25|513.37|516.05|513.17|516.25|513.37|515.84|512.96|0
1651167180000|2022-04-28 17:33:00|515.84|512.96|515.23|512.35|515.84|512.96|515.23|512.35|0
1651167190000|2022-04-28 17:33:10|515.43|512.55|515.64|512.76|515.64|512.76|514.41|511.53|0
1651167200000|2022-04-28 17:33:20|515.84|512.96|515.64|512.76|516.05|513.17|515.64|512.76|0
1651167210000|2022-04-28 17:33:30|516.05|513.17|516.36|513.48|516.66|513.78|516.05|513.17|0
1651167220000|2022-04-28 17:33:40|515.84|512.96|513.59|510.71|515.84|512.96|513.59|510.71|0
1651167230000|2022-04-28 17:33:50|513.18|510.3|513.39|510.51|513.39|510.51|513.18|510.3|0
1651167240000|2022-04-28 17:34:00|512.98|510.1|513.59|510.71|513.8|510.92|512.98|510.1|0
1651167250000|2022-04-28 17:34:10|515.02|512.14|513.59|510.71|515.02|512.14|513.59|510.71|0
1651167260000|2022-04-28 17:34:20|514|511.12|515.23|512.35|515.43|512.55|514|511.12|0
1651167270000|2022-04-28 17:34:30|515.02|512.14|515.84|512.96|516.04|513.16|515.02|512.14|0
1651167280000|2022-04-28 17:34:40|516.04|513.16|515.02|512.14|516.04|513.16|515.02|512.14|0
1651167290000|2022-04-28 17:34:50|514.92|512.04|515.23|512.35|515.23|512.35|514.82|511.94|0
1651167300000|2022-04-28 17:35:00|514.61|511.73|515.02|512.14|515.02|512.14|514.61|511.73|0
1651167310000|2022-04-28 17:35:10|514.41|511.53|514|511.12|514.61|511.73|514|511.12|0
1651167320000|2022-04-28 17:35:20|513.59|510.71|513.59|510.71|513.59|510.71|513.18|510.3|0
1651167330000|2022-04-28 17:35:30|513.39|510.51|513.39|510.51|513.39|510.51|513.18|510.3|0
1651167340000|2022-04-28 17:35:40|513.59|510.71|514|511.12|514.2|511.32|513.59|510.71|0
1651167350000|2022-04-28 17:35:50|513.8|510.92|514|511.12|514.2|511.32|513.8|510.92|0
1651167360000|2022-04-28 17:36:00|513.59|510.71|513.59|510.71|513.59|510.71|513.59|510.71|0
1651167370000|2022-04-28 17:36:10|512.98|510.1|513.18|510.3|513.18|510.3|512.98|510.1|0
1651167380000|2022-04-28 17:36:20|513.59|510.71|513.8|510.92|514|511.12|513.59|510.71|0
1651167390000|2022-04-28 17:36:30|513.39|510.51|513.59|510.71|513.59|510.71|513.39|510.51|0
1651167400000|2022-04-28 17:36:40|514|511.12|515.84|512.96|516.04|513.16|514|511.12|0
1651167410000|2022-04-28 17:36:50|516.04|513.16|516.04|513.16|516.25|513.37|516.04|513.16|0
1651167420000|2022-04-28 17:37:00|515.64|512.76|516.04|513.16|516.04|513.16|515.63|512.75|0
1651167430000|2022-04-28 17:37:10|515.63|512.75|514.82|511.94|515.63|512.75|514.82|511.94|0
1651167440000|2022-04-28 17:37:20|514.92|512.04|515.84|512.96|515.84|512.96|514.92|512.04|0
1651167450000|2022-04-28 17:37:30|515.43|512.55|514.82|511.94|515.43|512.55|514.82|511.94|0
1651167460000|2022-04-28 17:37:40|514.41|511.53|514.51|511.63|514.51|511.63|514.41|511.53|0
1651167470000|2022-04-28 17:37:50|515.02|512.14|514.41|511.53|515.02|512.14|514.41|511.53|0
1651167480000|2022-04-28 17:38:00|514.2|511.32|514|511.12|514.41|511.53|514|511.12|0
1651167490000|2022-04-28 17:38:10|513.79|510.91|513.79|510.91|514.2|511.32|513.79|510.91|0
1651167500000|2022-04-28 17:38:20|515.23|512.35|515.43|512.55|515.43|512.55|515.23|512.35|0
1651167510000|2022-04-28 17:38:30|515.23|512.35|514.61|511.73|515.23|512.35|514.41|511.53|0
1651167520000|2022-04-28 17:38:40|514.82|511.94|514.41|511.53|514.82|511.94|514.41|511.53|0
1651167530000|2022-04-28 17:38:50|514.61|511.73|514.41|511.53|514.61|511.73|514.41|511.53|0
1651167540000|2022-04-28 17:39:00|514.2|511.32|514|511.12|514.2|511.32|514|511.12|0
1651167550000|2022-04-28 17:39:10|514.82|511.94|514.82|511.94|514.82|511.94|514.51|511.63|0
1651167560000|2022-04-28 17:39:20|514.61|511.73|514.2|511.32|514.61|511.73|514|511.12|0
1651167570000|2022-04-28 17:39:30|513.39|510.51|512.77|509.89|513.39|510.51|512.77|509.89|0
1651167580000|2022-04-28 17:39:40|512.37|509.49|510.33|507.45|512.37|509.49|510.33|507.45|0
1651167590000|2022-04-28 17:39:50|510.12|507.24|510.12|507.24|510.12|507.24|509.72|506.84|0
1651167600000|2022-04-28 17:40:00|509.72|506.84|509.51|506.63|509.72|506.84|509.51|506.63|0
1651167610000|2022-04-28 17:40:10|509.31|506.43|509.11|506.23|509.31|506.43|509.11|506.23|0
1651167620000|2022-04-28 17:40:20|508.9|506.02|509.11|506.23|509.11|506.23|508.9|506.02|0
1651167630000|2022-04-28 17:40:30|509.72|506.84|510.94|508.06|511.96|509.08|509.51|506.63|0
1651167640000|2022-04-28 17:40:40|510.33|507.45|510.73|507.85|510.73|507.85|510.12|507.24|0
1651167650000|2022-04-28 17:40:50|511.14|508.26|511.35|508.47|511.75|508.87|511.14|508.26|0
1651167660000|2022-04-28 17:41:00|511.96|509.08|512.16|509.28|512.36|509.48|511.96|509.08|0
1651167670000|2022-04-28 17:41:10|512.36|509.48|512.36|509.48|512.36|509.48|512.16|509.28|0
1651167680000|2022-04-28 17:41:20|511.96|509.08|512.98|510.1|512.98|510.1|511.96|509.08|0
1651167690000|2022-04-28 17:41:30|513.18|510.3|515.43|512.55|515.43|512.55|513.18|510.3|0
1651167700000|2022-04-28 17:41:40|515.63|512.75|515.43|512.55|515.63|512.75|515.43|512.55|0
1651167710000|2022-04-28 17:41:50|515.63|512.75|515.43|512.55|515.84|512.96|515.43|512.55|0
1651167720000|2022-04-28 17:42:00|515.22|512.34|515.84|512.96|515.84|512.96|515.22|512.34|0
1651167730000|2022-04-28 17:42:10|515.63|512.75|515.84|512.96|515.84|512.96|515.43|512.55|0
1651167740000|2022-04-28 17:42:20|515.54|512.66|514.82|511.94|515.54|512.66|514.82|511.94|0
1651167750000|2022-04-28 17:42:30|515.22|512.34|515.63|512.75|515.84|512.96|515.22|512.34|0
1651167760000|2022-04-28 17:42:40|515.84|512.96|516.04|513.16|516.04|513.16|515.63|512.75|0
1651167770000|2022-04-28 17:42:50|515.43|512.55|515.22|512.34|515.43|512.55|515.02|512.14|0
1651167780000|2022-04-28 17:43:00|515.02|512.14|516.04|513.16|516.04|513.16|515.02|512.14|0
1651167790000|2022-04-28 17:43:10|516.25|513.37|515.22|512.34|516.25|513.37|515.22|512.34|0
1651167800000|2022-04-28 17:43:20|515.43|512.55|515.84|512.96|515.84|512.96|515.43|512.55|0
1651167810000|2022-04-28 17:43:30|516.45|513.57|515.84|512.96|516.45|513.57|515.84|512.96|0
1651167820000|2022-04-28 17:43:40|515.63|512.75|515.22|512.34|515.63|512.75|515.22|512.34|0
1651167830000|2022-04-28 17:43:50|515.02|512.14|515.43|512.55|515.43|512.55|515.02|512.14|0
1651167840000|2022-04-28 17:44:00|515.84|512.96|517.27|514.39|517.27|514.39|515.84|512.96|0
1651167850000|2022-04-28 17:44:10|517.38|514.5|517.07|514.19|517.89|515.01|517.07|514.19|0
1651167860000|2022-04-28 17:44:20|516.86|513.98|516.35|513.47|516.86|513.98|516.35|513.47|0
1651167870000|2022-04-28 17:44:30|516.25|513.37|517.17|514.29|517.17|514.29|516.25|513.37|0
1651167880000|2022-04-28 17:44:40|516.86|513.98|515.43|512.55|516.86|513.98|515.43|512.55|0
1651167890000|2022-04-28 17:44:50|515.22|512.34|514|511.12|515.22|512.34|514|511.12|0
1651167900000|2022-04-28 17:45:00|514.41|511.53|514.2|511.32|514.41|511.53|514.2|511.32|0
1651167910000|2022-04-28 17:45:10|514.41|511.53|514|511.12|515.02|512.14|514|511.12|0
1651167920000|2022-04-28 17:45:20|514.2|511.32|513.79|510.91|514.2|511.32|513.79|510.91|0
1651167930000|2022-04-28 17:45:30|514.2|511.32|514.81|511.93|514.81|511.93|514|511.12|0
1651167940000|2022-04-28 17:45:40|515.43|512.55|515.02|512.14|515.43|512.55|514.61|511.73|0
1651167950000|2022-04-28 17:45:50|515.63|512.75|515.02|512.14|515.63|512.75|515.02|512.14|0
1651167960000|2022-04-28 17:46:00|514.81|511.93|515.43|512.55|515.43|512.55|514.81|511.93|0
1651167970000|2022-04-28 17:46:10|515.22|512.34|515.22|512.34|515.22|512.34|514.81|511.93|0
1651167980000|2022-04-28 17:46:20|515.12|512.24|513.79|510.91|515.12|512.24|513.79|510.91|0
1651167990000|2022-04-28 17:46:30|514|511.12|514|511.12|514.2|511.32|514|511.12|0
1651168000000|2022-04-28 17:46:40|514.2|511.32|514.61|511.73|514.61|511.73|514|511.12|0
1651168010000|2022-04-28 17:46:50|514.51|511.63|513.79|510.91|514.51|511.63|513.59|510.71|0
1651168020000|2022-04-28 17:47:00|513.59|510.71|514.2|511.32|514.41|511.53|513.59|510.71|0
1651168030000|2022-04-28 17:47:10|514|511.12|513.79|510.91|514|511.12|513.59|510.71|0
1651168040000|2022-04-28 17:47:20|513.69|510.81|514|511.12|514.2|511.32|513.69|510.81|0
1651168050000|2022-04-28 17:47:30|514.4|511.52|513.9|511.02|514.4|511.52|513.9|511.02|0
1651168060000|2022-04-28 17:47:40|513.59|510.71|512.77|509.89|513.59|510.71|512.77|509.89|0
1651168070000|2022-04-28 17:47:50|512.36|509.48|512.16|509.28|512.36|509.48|511.95|509.07|0
1651168080000|2022-04-28 17:48:00|511.95|509.07|511.75|508.87|511.95|509.07|511.55|508.67|0
1651168090000|2022-04-28 17:48:10|511.95|509.07|512.16|509.28|512.16|509.28|511.55|508.67|0
1651168100000|2022-04-28 17:48:20|512.36|509.48|511.95|509.07|512.36|509.48|511.75|508.87|0
1651168110000|2022-04-28 17:48:30|511.55|508.67|512.57|509.69|512.57|509.69|511.34|508.46|0
1651168120000|2022-04-28 17:48:40|511.55|508.67|511.14|508.26|511.75|508.87|511.14|508.26|0
1651168130000|2022-04-28 17:48:50|511.34|508.46|511.14|508.26|511.34|508.46|510.94|508.06|0
1651168140000|2022-04-28 17:49:00|510.94|508.06|510.32|507.44|510.94|508.06|510.32|507.44|0
1651168150000|2022-04-28 17:49:10|510.12|507.24|509.92|507.04|510.12|507.24|509.92|507.04|0
1651168160000|2022-04-28 17:49:20|510.12|507.24|509.71|506.83|510.12|507.24|509.71|506.83|0
1651168170000|2022-04-28 17:49:30|509.41|506.53|509.31|506.43|509.51|506.63|509.31|506.43|0
1651168180000|2022-04-28 17:49:40|509.51|506.63|510.12|507.24|510.12|507.24|509.51|506.63|0
1651168190000|2022-04-28 17:49:50|510.63|507.75|510.53|507.65|510.94|508.06|510.53|507.65|0
1651168200000|2022-04-28 17:50:00|510.32|507.44|511.14|508.26|511.14|508.26|510.32|507.44|0
1651168210000|2022-04-28 17:50:10|510.93|508.05|510.93|508.05|510.93|508.05|510.53|507.65|0
1651168220000|2022-04-28 17:50:20|510.73|507.85|510.73|507.85|510.73|507.85|510.73|507.85|0
1651168230000|2022-04-28 17:50:30|511.34|508.46|511.14|508.26|511.34|508.46|511.14|508.26|0
1651168240000|2022-04-28 17:50:40|510.93|508.05|510.93|508.05|511.34|508.46|510.93|508.05|0
1651168250000|2022-04-28 17:50:50|511.04|508.16|510.32|507.44|511.04|508.16|510.32|507.44|0
1651168260000|2022-04-28 17:51:00|510.43|507.55|511.75|508.87|511.75|508.87|510.43|507.55|0
1651168270000|2022-04-28 17:51:10|512.16|509.28|511.55|508.67|512.16|509.28|511.55|508.67|0
1651168280000|2022-04-28 17:51:20|511.65|508.77|511.75|508.87|511.75|508.87|511.55|508.67|0
1651168290000|2022-04-28 17:51:30|511.95|509.07|512.36|509.48|512.36|509.48|511.95|509.07|0
1651168300000|2022-04-28 17:51:40|512.97|510.09|512.97|510.09|512.97|510.09|512.77|509.89|0
1651168310000|2022-04-28 17:51:50|513.79|510.91|512.97|510.09|513.79|510.91|512.97|510.09|0
1651168320000|2022-04-28 17:52:00|512.77|509.89|512.77|509.89|512.77|509.89|512.57|509.69|0
1651168330000|2022-04-28 17:52:10|513.59|510.71|512.97|510.09|513.59|510.71|512.97|510.09|0
1651168340000|2022-04-28 17:52:20|512.57|509.69|515.63|512.75|515.83|512.95|512.36|509.48|0
1651168350000|2022-04-28 17:52:30|514.4|511.52|515.02|512.14|515.22|512.34|514.4|511.52|0
1651168360000|2022-04-28 17:52:40|516.04|513.16|516.24|513.36|516.24|513.36|515.83|512.95|0
1651168370000|2022-04-28 17:52:50|516.86|513.98|515.63|512.75|516.86|513.98|515.63|512.75|0
1651168380000|2022-04-28 17:53:00|515.83|512.95|515.43|512.55|515.83|512.95|515.43|512.55|0
1651168390000|2022-04-28 17:53:10|515.83|512.95|515.83|512.95|515.83|512.95|515.63|512.75|0
1651168400000|2022-04-28 17:53:20|515.63|512.75|515.22|512.34|515.63|512.75|515.22|512.34|0
1651168410000|2022-04-28 17:53:30|515.63|512.75|514.81|511.93|515.63|512.75|514.61|511.73|0
1651168420000|2022-04-28 17:53:40|515.22|512.34|514.61|511.73|515.22|512.34|514.61|511.73|0
1651168430000|2022-04-28 17:53:50|514.4|511.52|514.4|511.52|514.61|511.73|514.4|511.52|0
1651168440000|2022-04-28 17:54:00|514.61|511.73|515.02|512.14|515.22|512.34|514.61|511.73|0
1651168450000|2022-04-28 17:54:10|515.83|512.95|514.81|511.93|515.83|512.95|514.81|511.93|0
1651168460000|2022-04-28 17:54:20|515.02|512.14|515.02|512.14|515.02|512.14|514.61|511.73|0
1651168470000|2022-04-28 17:54:30|515.22|512.34|514.92|512.04|515.33|512.45|514.92|512.04|0
1651168480000|2022-04-28 17:54:40|514.81|511.93|514.4|511.52|514.81|511.93|514.4|511.52|0
1651168490000|2022-04-28 17:54:50|514.61|511.73|515.22|512.34|515.22|512.34|514.61|511.73|0
1651168500000|2022-04-28 17:55:00|515.43|512.55|514.61|511.73|515.43|512.55|514.61|511.73|0
1651168510000|2022-04-28 17:55:10|514.2|511.32|513.99|511.11|514.61|511.73|513.99|511.11|0
1651168520000|2022-04-28 17:55:20|514.2|511.32|514.61|511.73|515.02|512.14|514.2|511.32|0
1651168530000|2022-04-28 17:55:30|514.4|511.52|514.61|511.73|514.61|511.73|514.4|511.52|0
1651168540000|2022-04-28 17:55:40|515.02|512.14|514.61|511.73|515.02|512.14|514.61|511.73|0
1651168550000|2022-04-28 17:55:50|514.4|511.52|514.61|511.73|514.61|511.73|514.4|511.52|0
1651168560000|2022-04-28 17:56:00|514.81|511.93|515.83|512.95|516.04|513.16|514.81|511.93|0
1651168570000|2022-04-28 17:56:10|515.22|512.34|515.02|512.14|515.83|512.95|515.02|512.14|0
1651168580000|2022-04-28 17:56:20|515.63|512.75|515.83|512.95|516.04|513.16|515.63|512.75|0
1651168590000|2022-04-28 17:56:30|515.22|512.34|516.45|513.57|516.45|513.57|515.22|512.34|0
1651168600000|2022-04-28 17:56:40|517.06|514.18|516.65|513.77|517.06|514.18|516.65|513.77|0
1651168610000|2022-04-28 17:56:50|516.04|513.16|515.53|512.65|516.04|513.16|515.42|512.54|0
1651168620000|2022-04-28 17:57:00|515.63|512.75|515.83|512.95|515.83|512.95|515.22|512.34|0
1651168630000|2022-04-28 17:57:10|515.63|512.75|514.37|511.97|516.04|513.16|514.37|511.97|0
1651168640000|2022-04-28 17:57:20|513.96|511.56|513.55|511.15|513.96|511.56|513.55|511.15|0
1651168650000|2022-04-28 17:57:30|513.75|511.35|513.55|511.15|513.75|511.35|513.55|511.15|0
1651168660000|2022-04-28 17:57:40|513.75|511.35|514.37|511.97|514.47|512.07|513.75|511.35|0
1651168670000|2022-04-28 17:57:50|513.75|511.35|513.34|510.94|513.75|511.35|513.34|510.94|0
1651168680000|2022-04-28 17:58:00|513.75|511.35|513.34|510.94|513.75|511.35|513.34|510.94|0
1651168690000|2022-04-28 17:58:10|513.96|511.56|512.73|510.33|513.96|511.56|512.73|510.33|0
1651168700000|2022-04-28 17:58:20|513.34|510.94|512.94|510.54|513.34|510.94|512.94|510.54|0
1651168710000|2022-04-28 17:58:30|512.73|510.33|512.94|510.54|513.14|510.74|512.73|510.33|0
1651168720000|2022-04-28 17:58:40|513.55|511.15|512.94|510.54|513.55|511.15|512.94|510.54|0
1651168730000|2022-04-28 17:58:50|513.14|510.74|512.53|510.13|513.14|510.74|512.53|510.13|0
1651168740000|2022-04-28 17:59:00|512.32|509.92|512.73|510.33|512.94|510.54|512.32|509.92|0
1651168750000|2022-04-28 17:59:10|512.53|510.13|512.53|510.13|512.53|510.13|512.32|509.92|0
1651168760000|2022-04-28 17:59:20|512.32|509.92|512.12|509.72|512.32|509.92|512.12|509.72|0
1651168770000|2022-04-28 17:59:30|512.32|509.92|512.12|509.72|512.32|509.92|512.12|509.72|0
1651168780000|2022-04-28 17:59:40|511.71|509.31|511.82|509.42|511.92|509.52|511.71|509.31|0
1651168790000|2022-04-28 17:59:50|512.12|509.72|512.12|509.72|512.32|509.92|511.71|509.31|0
1651168800000|2022-04-28 18:00:00|511.92|509.52|511.61|509.21|511.92|509.52|511.61|509.21|0
1651168810000|2022-04-28 18:00:10|511.82|509.42|511.1|508.7|511.82|509.42|510.9|508.5|0
1651168820000|2022-04-28 18:00:20|510.9|508.5|510.9|508.5|511.1|508.7|510.69|508.29|0
1651168830000|2022-04-28 18:00:30|511.1|508.7|511.91|509.51|511.91|509.51|511.1|508.7|0
1651168840000|2022-04-28 18:00:40|512.12|509.72|512.12|509.72|512.12|509.72|511.91|509.51|0
1651168850000|2022-04-28 18:00:50|512.32|509.92|512.73|510.33|512.73|510.33|512.32|509.92|0
1651168860000|2022-04-28 18:01:00|512.94|510.54|512.94|510.54|513.34|510.94|512.94|510.54|0
1651168870000|2022-04-28 18:01:10|512.22|509.82|512.73|510.33|512.73|510.33|512.12|509.72|0
1651168880000|2022-04-28 18:01:20|512.53|510.13|512.53|510.13|512.53|510.13|512.12|509.72|0
1651168890000|2022-04-28 18:01:30|512.32|509.92|511.91|509.51|512.32|509.92|511.91|509.51|0
1651168900000|2022-04-28 18:01:40|511.71|509.31|511.71|509.31|511.71|509.31|511.3|508.9|0
1651168910000|2022-04-28 18:01:50|511.82|509.42|510.9|508.5|511.82|509.42|510.9|508.5|0
1651168920000|2022-04-28 18:02:00|510.69|508.29|510.08|507.68|510.69|508.29|509.88|507.48|0
1651168930000|2022-04-28 18:02:10|509.88|507.48|510.69|508.29|511.3|508.9|509.88|507.48|0
1651168940000|2022-04-28 18:02:20|510.89|508.49|510.69|508.29|510.89|508.49|510.69|508.29|0
1651168950000|2022-04-28 18:02:30|511.1|508.7|511.3|508.9|511.3|508.9|511.1|508.7|0
1651168960000|2022-04-28 18:02:40|511.1|508.7|510.89|508.49|511.1|508.7|510.89|508.49|0
1651168970000|2022-04-28 18:02:50|511.1|508.7|511.3|508.9|511.3|508.9|511.1|508.7|0
1651168980000|2022-04-28 18:03:00|511.1|508.7|511.51|509.11|511.91|509.51|511.1|508.7|0
1651168990000|2022-04-28 18:03:10|511.3|508.9|511.71|509.31|511.71|509.31|511.1|508.7|0
1651169000000|2022-04-28 18:03:20|512.12|509.72|512.73|510.33|512.93|510.53|512.12|509.72|0
1651169010000|2022-04-28 18:03:30|512.84|510.44|512.73|510.33|513.14|510.74|512.73|510.33|0
1651169020000|2022-04-28 18:03:40|512.12|509.72|511.3|508.9|512.12|509.72|511.3|508.9|0
1651169030000|2022-04-28 18:03:50|511.2|508.8|511.2|508.8|511.3|508.9|511.2|508.8|0
1651169040000|2022-04-28 18:04:00|511.51|509.11|512.53|510.13|512.53|510.13|511.51|509.11|0
1651169050000|2022-04-28 18:04:10|512.32|509.92|511.3|508.9|512.32|509.92|511.3|508.9|0
1651169060000|2022-04-28 18:04:20|512.32|509.92|512.12|509.72|512.73|510.33|512.12|509.72|0
1651169070000|2022-04-28 18:04:30|511.91|509.51|511.91|509.51|511.91|509.51|511.71|509.31|0
1651169080000|2022-04-28 18:04:40|512.02|509.62|511.1|508.7|512.02|509.62|511.1|508.7|0
1651169090000|2022-04-28 18:04:50|510.89|508.49|510.69|508.29|510.89|508.49|510.69|508.29|0
1651169100000|2022-04-28 18:05:00|510.89|508.49|511.51|509.11|511.51|509.11|510.69|508.29|0
1651169110000|2022-04-28 18:05:10|511.3|508.9|511.1|508.7|511.3|508.9|510.69|508.29|0
1651169120000|2022-04-28 18:05:20|511.3|508.9|511.61|509.21|511.71|509.31|511.3|508.9|0
1651169130000|2022-04-28 18:05:30|511.91|509.51|512.32|509.92|512.32|509.92|511.91|509.51|0
1651169140000|2022-04-28 18:05:40|512.12|509.72|512.93|510.53|512.93|510.53|512.12|509.72|0
1651169150000|2022-04-28 18:05:50|512.84|510.44|512.73|510.33|512.84|510.44|512.63|510.23|0
1651169160000|2022-04-28 18:06:00|513.14|510.74|513.14|510.74|513.75|511.35|513.04|510.64|0
1651169170000|2022-04-28 18:06:10|513.34|510.94|513.75|511.35|513.75|511.35|513.34|510.94|0
1651169180000|2022-04-28 18:06:20|514.57|512.17|513.55|511.15|514.57|512.17|513.55|511.15|0
1651169190000|2022-04-28 18:06:30|513.75|511.35|513.34|510.94|513.75|511.35|513.34|510.94|0
1651169200000|2022-04-28 18:06:40|513.14|510.74|513.95|511.55|513.95|511.55|513.14|510.74|0
1651169210000|2022-04-28 18:06:50|513.75|511.35|514.16|511.76|514.16|511.76|513.75|511.35|0
1651169220000|2022-04-28 18:07:00|514.77|512.37|514.36|511.96|514.77|512.37|514.36|511.96|0
1651169230000|2022-04-28 18:07:10|514.47|512.07|514.36|511.96|514.77|512.37|514.16|511.76|0
1651169240000|2022-04-28 18:07:20|514.16|511.76|513.34|510.94|514.16|511.76|513.34|510.94|0
1651169250000|2022-04-28 18:07:30|512.93|510.53|512.93|510.53|512.93|510.53|512.84|510.44|0
1651169260000|2022-04-28 18:07:40|513.14|510.74|512.93|510.53|513.14|510.74|512.93|510.53|0
1651169270000|2022-04-28 18:07:50|513.14|510.74|513.55|511.15|513.55|511.15|513.14|510.74|0
1651169280000|2022-04-28 18:08:00|513.14|510.74|512.93|510.53|513.75|511.35|512.93|510.53|0
1651169290000|2022-04-28 18:08:10|512.73|510.33|512.84|510.44|513.04|510.64|512.73|510.33|0
1651169300000|2022-04-28 18:08:20|512.93|510.53|512.12|509.72|512.93|510.53|512.12|509.72|0
1651169310000|2022-04-28 18:08:30|512.32|509.92|511.91|509.51|512.32|509.92|511.91|509.51|0
1651169320000|2022-04-28 18:08:40|512.32|509.92|512.12|509.72|512.52|510.12|512.12|509.72|0
1651169330000|2022-04-28 18:08:50|512.02|509.62|511.5|509.1|512.02|509.62|511.5|509.1|0
1651169340000|2022-04-28 18:09:00|511.1|508.7|510.89|508.49|511.1|508.7|510.49|508.09|0
1651169350000|2022-04-28 18:09:10|511.3|508.9|511.1|508.7|511.3|508.9|511.1|508.7|0
1651169360000|2022-04-28 18:09:20|510.89|508.49|512.32|509.92|512.32|509.92|510.89|508.49|0
1651169370000|2022-04-28 18:09:30|512.12|509.72|511.91|509.51|512.12|509.72|511.71|509.31|0
1651169380000|2022-04-28 18:09:40|512.12|509.72|512.32|509.92|512.32|509.92|512.12|509.72|0
1651169390000|2022-04-28 18:09:50|512.73|510.33|512.52|510.12|512.83|510.43|512.32|509.92|0
1651169400000|2022-04-28 18:10:00|512.32|509.92|511.41|509.01|512.32|509.92|511.41|509.01|0
1651169410000|2022-04-28 18:10:10|512.12|509.72|511.5|509.1|512.12|509.72|511.5|509.1|0
1651169420000|2022-04-28 18:10:20|511.1|508.7|510.89|508.49|511.1|508.7|510.89|508.49|0
1651169430000|2022-04-28 18:10:30|511.3|508.9|511.5|509.1|511.5|509.1|511.3|508.9|0
1651169440000|2022-04-28 18:10:40|512.12|509.72|511.91|509.51|512.12|509.72|511.71|509.31|0
1651169450000|2022-04-28 18:10:50|511.81|509.41|511.41|509.01|511.91|509.51|511.41|509.01|0
1651169460000|2022-04-28 18:11:00|511.1|508.7|510.89|508.49|511.1|508.7|510.69|508.29|0
1651169470000|2022-04-28 18:11:10|510.69|508.29|511.3|508.9|511.3|508.9|510.69|508.29|0
1651169480000|2022-04-28 18:11:20|510.69|508.29|510.08|507.68|510.69|508.29|510.08|507.68|0
1651169490000|2022-04-28 18:11:30|510.28|507.88|510.69|508.29|510.69|508.29|510.28|507.88|0
1651169500000|2022-04-28 18:11:40|510.28|507.88|509.87|507.47|510.28|507.88|509.78|507.38|0
1651169510000|2022-04-28 18:11:50|509.47|507.07|510.08|507.68|510.28|507.88|509.47|507.07|0
1651169520000|2022-04-28 18:12:00|510.48|508.08|509.67|507.27|510.48|508.08|509.67|507.27|0
1651169530000|2022-04-28 18:12:10|509.87|507.47|509.47|507.07|509.87|507.47|509.26|506.86|0
1651169540000|2022-04-28 18:12:20|509.67|507.27|509.47|507.07|509.67|507.27|509.26|506.86|0
1651169550000|2022-04-28 18:12:30|509.87|507.47|511.3|508.9|511.3|508.9|509.87|507.47|0
1651169560000|2022-04-28 18:12:40|511.5|509.1|511.71|509.31|511.71|509.31|511.5|509.1|0
1651169570000|2022-04-28 18:12:50|511.91|509.51|511.91|509.51|512.32|509.92|511.91|509.51|0
1651169580000|2022-04-28 18:13:00|512.12|509.72|511.71|509.31|512.12|509.72|511.71|509.31|0
1651169590000|2022-04-28 18:13:10|512.02|509.62|511.71|509.31|512.02|509.62|511.71|509.31|0
1651169600000|2022-04-28 18:13:20|511.3|508.9|511.71|509.31|511.91|509.51|511.3|508.9|0
1651169610000|2022-04-28 18:13:30|511.5|509.1|512.12|509.72|512.12|509.72|511.5|509.1|0
1651169620000|2022-04-28 18:13:40|512.32|509.92|512.32|509.92|512.52|510.12|512.32|509.92|0
1651169630000|2022-04-28 18:13:50|512.52|510.12|512.52|510.12|512.93|510.53|512.52|510.12|0
1651169640000|2022-04-28 18:14:00|512.32|509.92|512.02|509.62|512.32|509.92|512.02|509.62|0
1651169650000|2022-04-28 18:14:10|512.32|509.92|513.14|510.74|513.14|510.74|512.11|509.71|0
1651169660000|2022-04-28 18:14:20|513.34|510.94|513.34|510.94|513.34|510.94|513.14|510.74|0
1651169670000|2022-04-28 18:14:30|513.54|511.14|512.52|510.12|513.54|511.14|512.52|510.12|0
1651169680000|2022-04-28 18:14:40|512.73|510.33|512.52|510.12|512.73|510.33|512.52|510.12|0
1651169690000|2022-04-28 18:14:50|512.73|510.33|513.34|510.94|513.34|510.94|512.73|510.33|0
1651169700000|2022-04-28 18:15:00|512.93|510.53|512.22|509.82|512.93|510.53|512.11|509.71|0
1651169710000|2022-04-28 18:15:10|512.52|510.12|512.73|510.33|512.73|510.33|512.52|510.12|0
1651169720000|2022-04-28 18:15:20|512.93|510.53|513.54|511.14|513.54|511.14|512.93|510.53|0
1651169730000|2022-04-28 18:15:30|513.75|511.35|514.77|512.37|514.77|512.37|513.75|511.35|0
1651169740000|2022-04-28 18:15:40|515.38|512.98|515.18|512.78|515.38|512.98|515.18|512.78|0
1651169750000|2022-04-28 18:15:50|514.97|512.57|515.38|512.98|515.59|513.19|514.97|512.57|0
1651169760000|2022-04-28 18:16:00|514.97|512.57|514.97|512.57|514.97|512.57|514.97|512.57|0
1651169770000|2022-04-28 18:16:10|515.38|512.98|514.97|512.57|515.59|513.19|514.97|512.57|0
1651169780000|2022-04-28 18:16:20|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1651169790000|2022-04-28 18:16:30|513.95|511.55|514.56|512.16|514.77|512.37|513.95|511.55|0
1651169800000|2022-04-28 18:16:40|514.77|512.37|514.56|512.16|514.97|512.57|514.56|512.16|0
1651169810000|2022-04-28 18:16:50|514.36|511.96|514.77|512.37|514.77|512.37|514.36|511.96|0
1651169820000|2022-04-28 18:17:00|514.16|511.76|513.95|511.55|514.16|511.76|513.75|511.35|0
1651169830000|2022-04-28 18:17:10|514.16|511.76|513.65|511.25|514.36|511.96|513.65|511.25|0
1651169840000|2022-04-28 18:17:20|513.54|511.14|512.52|510.12|513.75|511.35|512.52|510.12|0
1651169850000|2022-04-28 18:17:30|512.73|510.33|512.52|510.12|513.13|510.73|512.52|510.12|0
1651169860000|2022-04-28 18:17:40|512.93|510.53|512.52|510.12|512.93|510.53|512.52|510.12|0
1651169870000|2022-04-28 18:17:50|512.11|509.71|512.11|509.71|512.11|509.71|511.71|509.31|0
1651169880000|2022-04-28 18:18:00|512.02|509.62|512.32|509.92|512.32|509.92|511.91|509.51|0
1651169890000|2022-04-28 18:18:10|512.11|509.71|512.11|509.71|512.11|509.71|511.91|509.51|0
1651169900000|2022-04-28 18:18:20|511.91|509.51|512.11|509.71|512.11|509.71|511.91|509.51|0
1651169910000|2022-04-28 18:18:30|512.52|510.12|512.52|510.12|512.73|510.33|512.52|510.12|0
1651169920000|2022-04-28 18:18:40|512.32|509.92|512.52|510.12|512.52|510.12|512.32|509.92|0
1651169930000|2022-04-28 18:18:50|512.32|509.92|511.71|509.31|512.32|509.92|511.71|509.31|0
1651169940000|2022-04-28 18:19:00|510.89|508.49|511.09|508.69|511.3|508.9|510.89|508.49|0
1651169950000|2022-04-28 18:19:10|510.89|508.49|510.89|508.49|511.2|508.8|510.89|508.49|0
1651169960000|2022-04-28 18:19:20|511.09|508.69|511.91|509.51|511.91|509.51|511.09|508.69|0
1651169970000|2022-04-28 18:19:30|512.11|509.71|511.91|509.51|512.11|509.71|511.91|509.51|0
1651169980000|2022-04-28 18:19:40|511.71|509.31|510.89|508.49|511.71|509.31|510.89|508.49|0
1651169990000|2022-04-28 18:19:50|511.3|508.9|510.69|508.29|511.3|508.9|510.69|508.29|0
1651170000000|2022-04-28 18:20:00|510.89|508.49|510.28|507.88|510.89|508.49|510.28|507.88|0
1651170010000|2022-04-28 18:20:10|510.07|507.67|510.28|507.88|510.28|507.88|510.07|507.67|0
1651170020000|2022-04-28 18:20:20|509.87|507.47|510.89|508.49|510.89|508.49|509.87|507.47|0
1651170030000|2022-04-28 18:20:30|510.69|508.29|511.3|508.9|511.3|508.9|510.69|508.29|0
1651170040000|2022-04-28 18:20:40|510.89|508.49|510.69|508.29|511.09|508.69|510.69|508.29|0
1651170050000|2022-04-28 18:20:50|510.89|508.49|511.09|508.69|511.09|508.69|510.89|508.49|0
1651170060000|2022-04-28 18:21:00|511.7|509.3|511.5|509.1|511.7|509.3|511.3|508.9|0
1651170070000|2022-04-28 18:21:10|511.91|509.51|513.13|510.73|513.13|510.73|511.91|509.51|0
1651170080000|2022-04-28 18:21:20|513.34|510.94|513.13|510.73|513.54|511.14|513.13|510.73|0
1651170090000|2022-04-28 18:21:30|512.93|510.53|512.52|510.12|512.93|510.53|512.52|510.12|0
1651170100000|2022-04-28 18:21:40|512.93|510.53|513.34|510.94|513.34|510.94|512.72|510.32|0
1651170110000|2022-04-28 18:21:50|512.93|510.53|512.93|510.53|513.13|510.73|512.93|510.53|0
1651170120000|2022-04-28 18:22:00|512.72|510.32|512.11|509.71|512.72|510.32|511.91|509.51|0
1651170130000|2022-04-28 18:22:10|511.91|509.51|511.5|509.1|511.91|509.51|511.5|509.1|0
1651170140000|2022-04-28 18:22:20|511.3|508.9|510.69|508.29|511.3|508.9|510.59|508.19|0
1651170150000|2022-04-28 18:22:30|510.89|508.49|511.2|508.8|511.2|508.8|510.69|508.29|0
1651170160000|2022-04-28 18:22:40|511.5|509.1|510.89|508.49|511.5|509.1|510.89|508.49|0
1651170170000|2022-04-28 18:22:50|510.48|508.08|510.07|507.67|510.48|508.08|510.07|507.67|0
1651170180000|2022-04-28 18:23:00|510.28|507.88|511.09|508.69|511.09|508.69|510.28|507.88|0
1651170190000|2022-04-28 18:23:10|510.48|508.08|510.28|507.88|510.48|508.08|510.28|507.88|0
1651170200000|2022-04-28 18:23:20|510.48|508.08|510.28|507.88|510.48|508.08|510.28|507.88|0
1651170210000|2022-04-28 18:23:30|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1651170220000|2022-04-28 18:23:40|510.28|507.88|510.28|507.88|510.28|507.88|510.28|507.88|0
1651170230000|2022-04-28 18:23:50|510.48|508.08|510.28|507.88|510.68|508.28|510.28|507.88|0
1651170240000|2022-04-28 18:24:00|509.67|507.27|509.46|507.06|509.67|507.27|509.46|507.06|0
1651170250000|2022-04-28 18:24:10|509.67|507.27|509.46|507.06|509.67|507.27|509.26|506.86|0
1651170260000|2022-04-28 18:24:20|509.67|507.27|509.26|506.86|509.67|507.27|509.26|506.86|0
1651170270000|2022-04-28 18:24:30|509.46|507.06|509.26|506.86|509.67|507.27|509.26|506.86|0
1651170280000|2022-04-28 18:24:40|509.46|507.06|509.26|506.86|509.46|507.06|509.06|506.66|0
1651170290000|2022-04-28 18:24:50|509.16|506.76|508.44|506.04|509.16|506.76|508.44|506.04|0
1651170300000|2022-04-28 18:25:00|508.24|505.84|508.44|506.04|508.65|506.25|508.24|505.84|0
1651170310000|2022-04-28 18:25:10|508.85|506.45|509.26|506.86|509.46|507.06|508.85|506.45|0
1651170320000|2022-04-28 18:25:20|509.46|507.06|509.06|506.66|509.46|507.06|509.06|506.66|0
1651170330000|2022-04-28 18:25:30|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1651170340000|2022-04-28 18:25:40|509.67|507.27|510.07|507.67|510.07|507.67|509.67|507.27|0
1651170350000|2022-04-28 18:25:50|510.28|507.88|509.67|507.27|510.28|507.88|509.67|507.27|0
1651170360000|2022-04-28 18:26:00|509.87|507.47|509.67|507.27|509.87|507.47|509.67|507.27|0
1651170370000|2022-04-28 18:26:10|509.46|507.06|510.07|507.67|510.07|507.67|509.46|507.06|0
1651170380000|2022-04-28 18:26:20|510.48|508.08|510.07|507.67|510.48|508.08|509.87|507.47|0
1651170390000|2022-04-28 18:26:30|509.87|507.47|509.67|507.27|509.87|507.47|509.67|507.27|0
1651170400000|2022-04-28 18:26:40|510.07|507.67|509.26|506.86|510.07|507.67|509.26|506.86|0
1651170410000|2022-04-28 18:26:50|509.05|506.65|508.85|506.45|509.05|506.65|508.85|506.45|0
1651170420000|2022-04-28 18:27:00|508.65|506.25|508.44|506.04|508.65|506.25|508.24|505.84|0
1651170430000|2022-04-28 18:27:10|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1651170440000|2022-04-28 18:27:20|508.85|506.45|508.96|506.56|509.05|506.65|508.85|506.45|0
1651170450000|2022-04-28 18:27:30|509.26|506.86|508.85|506.45|509.46|507.06|508.85|506.45|0
1651170460000|2022-04-28 18:27:40|508.65|506.25|510.68|508.28|511.29|508.89|508.65|506.25|0
1651170470000|2022-04-28 18:27:50|510.89|508.49|510.48|508.08|510.89|508.49|510.48|508.08|0
1651170480000|2022-04-28 18:28:00|510.28|507.88|511.29|508.89|511.5|509.1|510.28|507.88|0
1651170490000|2022-04-28 18:28:10|510.68|508.28|510.48|508.08|510.68|508.28|510.48|508.08|0
1651170500000|2022-04-28 18:28:20|510.28|507.88|510.28|507.88|510.48|508.08|510.28|507.88|0
1651170510000|2022-04-28 18:28:30|510.68|508.28|510.07|507.67|510.68|508.28|510.07|507.67|0
1651170520000|2022-04-28 18:28:40|509.87|507.47|510.07|507.67|510.07|507.67|509.87|507.47|0
1651170530000|2022-04-28 18:28:50|510.28|507.88|510.07|507.67|510.28|507.88|510.07|507.67|0
1651170540000|2022-04-28 18:29:00|509.46|507.06|509.05|506.65|509.46|507.06|509.05|506.65|0
1651170550000|2022-04-28 18:29:10|509.46|507.06|509.26|506.86|509.46|507.06|509.26|506.86|0
1651170560000|2022-04-28 18:29:20|509.46|507.06|509.46|507.06|509.46|507.06|509.26|506.86|0
1651170570000|2022-04-28 18:29:30|509.26|506.86|509.26|506.86|509.26|506.86|509.05|506.65|0
1651170580000|2022-04-28 18:29:40|509.16|506.76|509.46|507.06|509.46|507.06|509.05|506.65|0
1651170590000|2022-04-28 18:29:50|509.57|507.17|509.26|506.86|509.87|507.47|509.26|506.86|0
1651170600000|2022-04-28 18:30:00|509.05|506.65|509.05|506.65|509.66|507.26|509.05|506.65|0
1651170610000|2022-04-28 18:30:10|509.26|506.86|509.05|506.65|509.46|507.06|509.05|506.65|0
1651170620000|2022-04-28 18:30:20|509.26|506.86|508.65|506.25|509.26|506.86|508.65|506.25|0
1651170630000|2022-04-28 18:30:30|508.04|505.64|507.63|505.23|508.04|505.64|507.63|505.23|0
1651170640000|2022-04-28 18:30:40|507.83|505.43|508.04|505.64|508.04|505.64|507.63|505.23|0
1651170650000|2022-04-28 18:30:50|507.83|505.43|507.63|505.23|507.83|505.43|507.22|504.82|0
1651170660000|2022-04-28 18:31:00|507.43|505.03|507.83|505.43|507.83|505.43|507.43|505.03|0
1651170670000|2022-04-28 18:31:10|508.04|505.64|508.24|505.84|508.24|505.84|508.04|505.64|0
1651170680000|2022-04-28 18:31:20|508.44|506.04|508.85|506.45|508.85|506.45|508.44|506.04|0
1651170690000|2022-04-28 18:31:30|508.65|506.25|508.44|506.04|508.85|506.45|508.44|506.04|0
1651170700000|2022-04-28 18:31:40|508.85|506.45|509.05|506.65|509.05|506.65|508.85|506.45|0
1651170710000|2022-04-28 18:31:50|509.26|506.86|509.05|506.65|509.26|506.86|509.05|506.65|0
1651170720000|2022-04-28 18:32:00|509.66|507.26|509.66|507.26|509.66|507.26|509.46|507.06|0
1651170730000|2022-04-28 18:32:10|510.07|507.67|510.48|508.08|510.48|508.08|509.87|507.47|0
1651170740000|2022-04-28 18:32:20|510.27|507.87|511.29|508.89|511.5|509.1|510.27|507.87|0
1651170750000|2022-04-28 18:32:30|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1651170760000|2022-04-28 18:32:40|512.31|509.91|512.11|509.71|512.31|509.91|512.11|509.71|0
1651170770000|2022-04-28 18:32:50|511.91|509.51|511.29|508.89|511.91|509.51|511.29|508.89|0
1651170780000|2022-04-28 18:33:00|510.48|508.08|510.68|508.28|510.68|508.28|510.48|508.08|0
1651170790000|2022-04-28 18:33:10|510.48|508.08|510.48|508.08|510.89|508.49|510.48|508.08|0
1651170800000|2022-04-28 18:33:20|510.27|507.87|509.87|507.47|510.27|507.87|509.87|507.47|0
1651170810000|2022-04-28 18:33:30|509.66|507.26|509.87|507.47|509.87|507.47|509.66|507.26|0
1651170820000|2022-04-28 18:33:40|509.66|507.26|509.66|507.26|509.66|507.26|509.46|507.06|0
1651170830000|2022-04-28 18:33:50|509.57|507.17|509.05|506.65|509.57|507.17|508.65|506.25|0
1651170840000|2022-04-28 18:34:00|508.85|506.45|509.26|506.86|509.26|506.86|508.65|506.25|0
1651170850000|2022-04-28 18:34:10|508.65|506.25|510.27|507.87|510.27|507.87|508.65|506.25|0
1651170860000|2022-04-28 18:34:20|509.26|506.86|509.46|507.06|509.46|507.06|509.05|506.65|0
1651170870000|2022-04-28 18:34:30|509.26|506.86|510.07|507.67|510.07|507.67|509.26|506.86|0
1651170880000|2022-04-28 18:34:40|509.87|507.47|510.07|507.67|510.07|507.67|509.66|507.26|0
1651170890000|2022-04-28 18:34:50|509.87|507.47|509.66|507.26|509.87|507.47|509.66|507.26|0
1651170900000|2022-04-28 18:35:00|509.26|506.86|509.05|506.65|509.26|506.86|509.05|506.65|0
1651170910000|2022-04-28 18:35:10|508.85|506.45|509.87|507.47|509.87|507.47|508.85|506.45|0
1651170920000|2022-04-28 18:35:20|509.66|507.26|509.46|507.06|509.66|507.26|509.46|507.06|0
1651170930000|2022-04-28 18:35:30|509.26|506.86|509.26|506.86|509.46|507.06|509.26|506.86|0
1651170940000|2022-04-28 18:35:40|509.66|507.26|509.66|507.26|509.66|507.26|509.56|507.16|0
1651170950000|2022-04-28 18:35:50|509.77|507.37|509.87|507.47|510.07|507.67|509.66|507.26|0
1651170960000|2022-04-28 18:36:00|509.66|507.26|509.26|506.86|509.66|507.26|509.26|506.86|0
1651170970000|2022-04-28 18:36:10|509.05|506.65|509.46|507.06|509.46|507.06|509.05|506.65|0
1651170980000|2022-04-28 18:36:20|509.26|506.86|509.66|507.26|509.66|507.26|509.26|506.86|0
1651170990000|2022-04-28 18:36:30|509.56|507.16|509.05|506.65|509.66|507.26|509.05|506.65|0
1651171000000|2022-04-28 18:36:40|508.85|506.45|508.44|506.04|508.85|506.45|508.44|506.04|0
1651171010000|2022-04-28 18:36:50|508.24|505.84|508.44|506.04|508.44|506.04|508.24|505.84|0
1651171020000|2022-04-28 18:37:00|508.03|505.63|508.44|506.04|508.44|506.04|508.03|505.63|0
1651171030000|2022-04-28 18:37:10|508.24|505.84|508.03|505.63|508.24|505.84|508.03|505.63|0
1651171040000|2022-04-28 18:37:20|507.83|505.43|507.63|505.23|507.83|505.43|507.63|505.23|0
1651171050000|2022-04-28 18:37:30|507.83|505.43|507.63|505.23|507.83|505.43|507.63|505.23|0
1651171060000|2022-04-28 18:37:40|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1651171070000|2022-04-28 18:37:50|507.22|504.82|507.22|504.82|507.22|504.82|507.22|504.82|0
1651171080000|2022-04-28 18:38:00|507.42|505.02|507.02|504.62|507.42|505.02|506.82|504.42|0
1651171090000|2022-04-28 18:38:10|506.82|504.42|507.02|504.62|507.02|504.62|506.82|504.42|0
1651171100000|2022-04-28 18:38:20|506.81|504.41|507.02|504.62|507.02|504.62|506.81|504.41|0
1651171110000|2022-04-28 18:38:30|506.81|504.41|506.61|504.21|506.81|504.41|506.61|504.21|0
1651171120000|2022-04-28 18:38:40|506.81|504.41|506.81|504.41|506.81|504.41|506.81|504.41|0
1651171130000|2022-04-28 18:38:50|506.61|504.21|506.21|503.81|506.61|504.21|506.21|503.81|0
1651171140000|2022-04-28 18:39:00|506|503.6|506.41|504.01|506.41|504.01|506|503.6|0
1651171150000|2022-04-28 18:39:10|506.61|504.21|507.02|504.62|507.42|505.02|506.61|504.21|0
1651171160000|2022-04-28 18:39:20|507.83|505.43|507.42|505.02|507.83|505.43|507.42|505.02|0
1651171170000|2022-04-28 18:39:30|507.22|504.82|507.02|504.62|507.22|504.82|507.02|504.62|0
1651171180000|2022-04-28 18:39:40|507.22|504.82|507.63|505.23|507.63|505.23|507.22|504.82|0
1651171190000|2022-04-28 18:39:50|507.22|504.82|507.02|504.62|507.22|504.82|507.02|504.62|0
1651171200000|2022-04-28 18:40:00|506.81|504.41|506.41|504.01|506.81|504.41|506.41|504.01|0
1651171210000|2022-04-28 18:40:10|506.21|503.81|506|503.6|506.21|503.81|505.8|503.4|0
1651171220000|2022-04-28 18:40:20|506.21|503.81|506.21|503.81|506.41|504.01|506.21|503.81|0
1651171230000|2022-04-28 18:40:30|506.41|504.01|506.41|504.01|506.61|504.21|506.41|504.01|0
1651171240000|2022-04-28 18:40:40|506.21|503.81|506.21|503.81|506.21|503.81|505.6|503.2|0
1651171250000|2022-04-28 18:40:50|505.8|503.4|505.6|503.2|505.8|503.4|505.6|503.2|0
1651171260000|2022-04-28 18:41:00|505.39|502.99|505.6|503.2|505.8|503.4|505.39|502.99|0
1651171270000|2022-04-28 18:41:10|505.39|502.99|505.8|503.4|505.8|503.4|505.39|502.99|0
1651171280000|2022-04-28 18:41:20|505.6|503.2|506|503.6|506|503.6|505.6|503.2|0
1651171290000|2022-04-28 18:41:30|506.2|503.8|505.8|503.4|506.2|503.8|505.8|503.4|0
1651171300000|2022-04-28 18:41:40|505.6|503.2|505.6|503.2|505.6|503.2|505.19|502.79|0
1651171310000|2022-04-28 18:41:50|505.39|502.99|506|503.6|506|503.6|505.39|502.99|0
1651171320000|2022-04-28 18:42:00|505.8|503.4|505.8|503.4|506|503.6|505.8|503.4|0
1651171330000|2022-04-28 18:42:10|506|503.6|505.6|503.2|506|503.6|505.39|502.99|0
1651171340000|2022-04-28 18:42:20|505.8|503.4|505.19|502.79|505.8|503.4|505.19|502.79|0
1651171350000|2022-04-28 18:42:30|505.5|503.1|505.6|503.2|505.6|503.2|505.39|502.99|0
1651171360000|2022-04-28 18:42:40|505.39|502.99|505.6|503.2|505.6|503.2|505.39|502.99|0
1651171370000|2022-04-28 18:42:50|505.7|503.3|505.39|502.99|505.8|503.4|505.39|502.99|0
1651171380000|2022-04-28 18:43:00|505.3|502.9|505.19|502.79|505.3|502.9|504.99|502.59|0
1651171390000|2022-04-28 18:43:10|504.99|502.59|503.97|501.57|504.99|502.59|503.97|501.57|0
1651171400000|2022-04-28 18:43:20|504.18|501.78|504.38|501.98|504.38|501.98|504.18|501.78|0
1651171410000|2022-04-28 18:43:30|504.18|501.78|503.77|501.37|504.18|501.78|503.77|501.37|0
1651171420000|2022-04-28 18:43:40|503.97|501.57|503.57|501.17|503.97|501.57|503.57|501.17|0
1651171430000|2022-04-28 18:43:50|503.37|500.97|503.16|500.76|503.37|500.97|503.16|500.76|0
1651171440000|2022-04-28 18:44:00|503.37|500.97|502.76|500.36|503.37|500.97|502.76|500.36|0
1651171450000|2022-04-28 18:44:10|502.96|500.56|503.57|501.17|503.57|501.17|502.96|500.56|0
1651171460000|2022-04-28 18:44:20|503.16|500.76|502.96|500.56|503.16|500.76|502.96|500.56|0
1651171470000|2022-04-28 18:44:30|502.76|500.36|502.76|500.36|502.96|500.56|502.76|500.36|0
1651171480000|2022-04-28 18:44:40|502.56|500.16|502.76|500.36|502.96|500.56|502.56|500.16|0
1651171490000|2022-04-28 18:44:50|502.56|500.16|502.56|500.16|502.56|500.16|502.35|499.95|0
1651171500000|2022-04-28 18:45:00|502.35|499.95|502.15|499.75|502.56|500.16|502.15|499.75|0
1651171510000|2022-04-28 18:45:10|502.56|500.16|503.51|501.11|503.51|501.11|502.56|500.16|0
1651171520000|2022-04-28 18:45:20|503.71|501.31|503.51|501.11|503.92|501.52|503.51|501.11|0
1651171530000|2022-04-28 18:45:30|503.31|500.91|502.38|499.98|503.31|500.91|502.38|499.98|0
1651171540000|2022-04-28 18:45:40|502.58|500.18|502.18|499.78|502.58|500.18|502.18|499.78|0
1651171550000|2022-04-28 18:45:50|501.97|499.57|501.77|499.37|502.18|499.78|501.77|499.37|0
1651171560000|2022-04-28 18:46:00|501.97|499.57|501.77|499.37|501.97|499.57|501.77|499.37|0
1651171570000|2022-04-28 18:46:10|501.57|499.17|501.37|498.97|501.57|499.17|501.37|498.97|0
1651171580000|2022-04-28 18:46:20|501.17|498.77|500.97|498.57|501.37|498.97|500.97|498.57|0
1651171590000|2022-04-28 18:46:30|501.17|498.77|501.37|498.97|501.37|498.97|501.17|498.77|0
1651171600000|2022-04-28 18:46:40|501.57|499.17|501.57|499.17|501.57|499.17|501.57|499.17|0
1651171610000|2022-04-28 18:46:50|501.77|499.37|502.18|499.78|502.18|499.78|501.77|499.37|0
1651171620000|2022-04-28 18:47:00|502.38|499.98|502.58|500.18|502.58|500.18|501.97|499.57|0
1651171630000|2022-04-28 18:47:10|502.78|500.38|501.77|499.37|502.78|500.38|501.77|499.37|0
1651171640000|2022-04-28 18:47:20|501.97|499.57|501.97|499.57|501.97|499.57|501.77|499.37|0
1651171650000|2022-04-28 18:47:30|502.18|499.78|502.38|499.98|502.38|499.98|502.18|499.78|0
1651171660000|2022-04-28 18:47:40|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1651171670000|2022-04-28 18:47:50|502.78|500.38|501.97|499.57|502.78|500.38|501.97|499.57|0
1651171680000|2022-04-28 18:48:00|501.67|499.27|501.57|499.17|501.77|499.37|501.57|499.17|0
1651171690000|2022-04-28 18:48:10|501.97|499.57|501.57|499.17|502.18|499.78|501.57|499.17|0
1651171700000|2022-04-28 18:48:20|501.17|498.77|501.37|498.97|501.37|498.97|501.17|498.77|0
1651171710000|2022-04-28 18:48:30|500.76|498.36|501.37|498.97|501.37|498.97|500.76|498.36|0
1651171720000|2022-04-28 18:48:40|501.07|498.67|501.47|499.07|501.47|499.07|501.07|498.67|0
1651171730000|2022-04-28 18:48:50|501.17|498.77|500.96|498.56|501.17|498.77|500.96|498.56|0
1651171740000|2022-04-28 18:49:00|500.76|498.36|500.56|498.16|500.76|498.36|500.56|498.16|0
1651171750000|2022-04-28 18:49:10|500.76|498.36|500.56|498.16|500.76|498.36|500.36|497.96|0
1651171760000|2022-04-28 18:49:20|500.76|498.36|500.56|498.16|500.76|498.36|500.56|498.16|0
1651171770000|2022-04-28 18:49:30|500.76|498.36|500.36|497.96|500.76|498.36|500.36|497.96|0
1651171780000|2022-04-28 18:49:40|499.96|497.56|499.96|497.56|500.16|497.76|499.96|497.56|0
1651171790000|2022-04-28 18:49:50|500.16|497.76|499.35|496.95|500.16|497.76|499.35|496.95|0
1651171800000|2022-04-28 18:50:00|499.15|496.75|499.55|497.15|499.55|497.15|499.15|496.75|0
1651171810000|2022-04-28 18:50:10|499.35|496.95|498.75|496.35|499.35|496.95|498.75|496.35|0
1651171820000|2022-04-28 18:50:20|498.34|495.94|497.94|495.54|498.55|496.15|497.94|495.54|0
1651171830000|2022-04-28 18:50:30|498.14|495.74|497.54|495.14|498.14|495.74|497.54|495.14|0
1651171840000|2022-04-28 18:50:40|497.34|494.94|497.14|494.74|497.54|495.14|497.14|494.74|0
1651171850000|2022-04-28 18:50:50|497.34|494.94|496.74|494.34|497.34|494.94|496.74|494.34|0
1651171860000|2022-04-28 18:51:00|496.53|494.13|496.53|494.13|496.53|494.13|496.33|493.93|0
1651171870000|2022-04-28 18:51:10|496.74|494.34|496.74|494.34|496.74|494.34|496.74|494.34|0
1651171880000|2022-04-28 18:51:20|496.94|494.54|496.53|494.13|496.94|494.54|496.53|494.13|0
1651171890000|2022-04-28 18:51:30|497.14|494.74|497.34|494.94|497.34|494.94|497.14|494.74|0
1651171900000|2022-04-28 18:51:40|497.14|494.74|497.04|494.64|497.34|494.94|497.04|494.64|0
1651171910000|2022-04-28 18:51:50|496.74|494.34|496.53|494.13|496.74|494.34|496.53|494.13|0
1651171920000|2022-04-28 18:52:00|496.33|493.93|496.53|494.13|496.53|494.13|496.33|493.93|0
1651171930000|2022-04-28 18:52:10|496.73|494.33|496.73|494.33|496.73|494.33|496.33|493.93|0
1651171940000|2022-04-28 18:52:20|496.53|494.13|496.73|494.33|496.73|494.33|496.53|494.13|0
1651171950000|2022-04-28 18:52:30|496.94|494.54|497.54|495.14|497.54|495.14|496.94|494.54|0
1651171960000|2022-04-28 18:52:40|497.34|494.94|497.34|494.94|497.34|494.94|497.14|494.74|0
1651171970000|2022-04-28 18:52:50|497.14|494.74|497.44|495.04|497.44|495.04|497.14|494.74|0
1651171980000|2022-04-28 18:53:00|497.34|494.94|497.74|495.34|497.74|495.34|497.34|494.94|0
1651171990000|2022-04-28 18:53:10|497.94|495.54|498.54|496.14|498.54|496.14|497.94|495.54|0
1651172000000|2022-04-28 18:53:20|498.75|496.35|498.95|496.55|498.95|496.55|498.75|496.35|0
1651172010000|2022-04-28 18:53:30|499.15|496.75|499.15|496.75|499.35|496.95|499.15|496.75|0
1651172020000|2022-04-28 18:53:40|499.35|496.95|498.75|496.35|499.35|496.95|498.75|496.35|0
1651172030000|2022-04-28 18:53:50|499.55|497.15|500.16|497.76|500.16|497.76|499.15|496.75|0
1651172040000|2022-04-28 18:54:00|499.95|497.55|500.36|497.96|500.36|497.96|499.75|497.35|0
1651172050000|2022-04-28 18:54:10|500.56|498.16|500.76|498.36|500.76|498.36|500.56|498.16|0
1651172060000|2022-04-28 18:54:20|500.96|498.56|501.97|499.57|501.97|499.57|500.96|498.56|0
1651172070000|2022-04-28 18:54:30|502.17|499.77|502.78|500.38|502.78|500.38|501.97|499.57|0
1651172080000|2022-04-28 18:54:40|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1651172090000|2022-04-28 18:54:50|502.78|500.38|502.98|500.58|502.98|500.58|502.58|500.18|0
1651172100000|2022-04-28 18:55:00|503.39|500.99|503.99|501.59|503.99|501.59|503.39|500.99|0
1651172110000|2022-04-28 18:55:10|503.79|501.39|504.19|501.79|504.19|501.79|503.79|501.39|0
1651172120000|2022-04-28 18:55:20|503.79|501.39|502.58|500.18|503.79|501.39|502.58|500.18|0
1651172130000|2022-04-28 18:55:30|502.78|500.38|502.78|500.38|502.88|500.48|502.58|500.18|0
1651172140000|2022-04-28 18:55:40|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1651172150000|2022-04-28 18:55:50|502.98|500.58|502.58|500.18|502.98|500.58|502.58|500.18|0
1651172160000|2022-04-28 18:56:00|501.77|499.37|500.96|498.56|501.77|499.37|500.96|498.56|0
1651172170000|2022-04-28 18:56:10|500.56|498.16|500.76|498.36|500.76|498.36|500.36|497.96|0
1651172180000|2022-04-28 18:56:20|500.36|497.96|500.66|498.26|500.76|498.36|500.36|497.96|0
1651172190000|2022-04-28 18:56:30|500.76|498.36|501.15|498.75|501.15|498.75|500.56|498.16|0
1651172200000|2022-04-28 18:56:40|501.35|498.95|501.35|498.95|501.55|499.15|501.35|498.95|0
1651172210000|2022-04-28 18:56:50|501.55|499.15|501.55|499.15|501.75|499.35|501.55|499.15|0
1651172220000|2022-04-28 18:57:00|501.35|498.95|500.95|498.55|501.35|498.95|500.95|498.55|0
1651172230000|2022-04-28 18:57:10|501.15|498.75|500.95|498.55|501.15|498.75|500.95|498.55|0
1651172240000|2022-04-28 18:57:20|500.75|498.35|500.54|498.14|500.75|498.35|500.54|498.14|0
1651172250000|2022-04-28 18:57:30|500.75|498.35|500.95|498.55|500.95|498.55|500.75|498.35|0
1651172260000|2022-04-28 18:57:40|500.54|498.14|500.54|498.14|500.75|498.35|500.54|498.14|0
1651172270000|2022-04-28 18:57:50|500.75|498.35|500.54|498.14|500.75|498.35|500.34|497.94|0
1651172280000|2022-04-28 18:58:00|500.34|497.94|500.75|498.35|500.95|498.55|500.34|497.94|0
1651172290000|2022-04-28 18:58:10|500.95|498.55|501.15|498.75|501.15|498.75|500.75|498.35|0
1651172300000|2022-04-28 18:58:20|501.35|498.95|500.54|498.14|501.35|498.95|500.54|498.14|0
1651172310000|2022-04-28 18:58:30|500.34|497.94|500.54|498.14|500.74|498.34|500.34|497.94|0
1651172320000|2022-04-28 18:58:40|500.74|498.34|500.95|498.55|500.95|498.55|500.74|498.34|0
1651172330000|2022-04-28 18:58:50|500.74|498.34|501.35|498.95|501.35|498.95|500.74|498.34|0
1651172340000|2022-04-28 18:59:00|501.15|498.75|501.55|499.15|501.55|499.15|501.15|498.75|0
1651172350000|2022-04-28 18:59:10|501.35|498.95|500.74|498.34|501.35|498.95|500.74|498.34|0
1651172360000|2022-04-28 18:59:20|500.54|498.14|500.74|498.34|500.74|498.34|500.54|498.14|0
1651172370000|2022-04-28 18:59:30|500.54|498.14|500.74|498.34|500.74|498.34|500.54|498.14|0
1651172380000|2022-04-28 18:59:40|500.54|498.14|501.35|498.95|501.35|498.95|500.54|498.14|0
1651172390000|2022-04-28 18:59:50|501.15|498.75|500.54|498.14|501.15|498.75|500.45|498.05|0
1651172400000|2022-04-28 19:00:00|501.55|499.15|501.55|499.15|501.55|499.15|501.15|498.75|0
1651172410000|2022-04-28 19:00:10|501.75|499.35|501.55|499.15|501.75|499.35|501.55|499.15|0
1651172420000|2022-04-28 19:00:20|501.95|499.55|502.16|499.76|502.36|499.96|501.95|499.55|0
1651172430000|2022-04-28 19:00:30|501.55|499.15|501.75|499.35|501.75|499.35|501.55|499.15|0
1651172440000|2022-04-28 19:00:40|501.95|499.55|501.25|498.85|501.95|499.55|501.25|498.85|0
1651172450000|2022-04-28 19:00:50|501.35|498.95|501.75|499.35|501.75|499.35|501.35|498.95|0
1651172460000|2022-04-28 19:01:00|501.95|499.55|502.76|500.36|502.76|500.36|501.95|499.55|0
1651172470000|2022-04-28 19:01:10|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1651172480000|2022-04-28 19:01:20|502.76|500.36|502.96|500.56|502.96|500.56|502.76|500.36|0
1651172490000|2022-04-28 19:01:30|503.16|500.76|502.76|500.36|503.16|500.76|502.76|500.36|0
1651172500000|2022-04-28 19:01:40|502.36|499.96|502.76|500.36|502.76|500.36|502.36|499.96|0
1651172510000|2022-04-28 19:01:50|502.56|500.16|502.76|500.36|502.76|500.36|502.56|500.16|0
1651172520000|2022-04-28 19:02:00|502.56|500.16|503.77|501.37|503.77|501.37|502.56|500.16|0
1651172530000|2022-04-28 19:02:10|503.57|501.17|502.15|499.75|503.57|501.17|502.15|499.75|0
1651172540000|2022-04-28 19:02:20|502.36|499.96|501.95|499.55|502.56|500.16|501.95|499.55|0
1651172550000|2022-04-28 19:02:30|501.75|499.35|501.95|499.55|502.15|499.75|501.75|499.35|0
1651172560000|2022-04-28 19:02:40|501.75|499.35|501.95|499.55|501.95|499.55|501.75|499.35|0
1651172570000|2022-04-28 19:02:50|502.36|499.96|501.95|499.55|502.36|499.96|501.95|499.55|0
1651172580000|2022-04-28 19:03:00|501.75|499.35|501.95|499.55|501.95|499.55|501.75|499.35|0
1651172590000|2022-04-28 19:03:10|502.56|500.16|502.76|500.36|502.76|500.36|502.56|500.16|0
1651172600000|2022-04-28 19:03:20|502.96|500.56|502.96|500.56|503.16|500.76|502.96|500.56|0
1651172610000|2022-04-28 19:03:30|502.56|500.16|501.75|499.35|502.56|500.16|501.75|499.35|0
1651172620000|2022-04-28 19:03:40|501.65|499.25|500.34|497.94|501.65|499.25|500.34|497.94|0
1651172630000|2022-04-28 19:03:50|499.94|497.54|499.54|497.14|500.54|498.14|499.54|497.14|0
1651172640000|2022-04-28 19:04:00|498.73|496.33|498.33|495.93|498.73|496.33|498.33|495.93|0
1651172650000|2022-04-28 19:04:10|498.23|495.83|498.23|495.83|498.33|495.93|497.93|495.53|0
1651172660000|2022-04-28 19:04:20|498.53|496.13|498.73|496.33|498.73|496.33|498.33|495.93|0
1651172670000|2022-04-28 19:04:30|498.33|495.93|500.14|497.74|500.14|497.74|498.33|495.93|0
1651172680000|2022-04-28 19:04:40|500.34|497.94|500.54|498.14|500.54|498.14|500.34|497.94|0
1651172690000|2022-04-28 19:04:50|500.74|498.34|500.44|498.04|500.94|498.54|500.44|498.04|0
1651172700000|2022-04-28 19:05:00|500.74|498.34|499.74|497.34|500.74|498.34|499.74|497.34|0
1651172710000|2022-04-28 19:05:10|499.53|497.13|499.53|497.13|499.53|497.13|499.33|496.93|0
1651172720000|2022-04-28 19:05:20|499.33|496.93|498.93|496.53|499.33|496.93|498.93|496.53|0
1651172730000|2022-04-28 19:05:30|498.73|496.33|498.53|496.13|499.13|496.73|498.53|496.13|0
1651172740000|2022-04-28 19:05:40|498.93|496.53|499.13|496.73|499.13|496.73|498.93|496.53|0
1651172750000|2022-04-28 19:05:50|499.33|496.93|499.33|496.93|499.53|497.13|499.33|496.93|0
1651172760000|2022-04-28 19:06:00|498.93|496.53|498.53|496.13|498.93|496.53|498.53|496.13|0
1651172770000|2022-04-28 19:06:10|498.33|495.93|498.53|496.13|498.53|496.13|498.33|495.93|0
1651172780000|2022-04-28 19:06:20|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1651172790000|2022-04-28 19:06:30|497.73|495.33|497.52|495.12|497.93|495.53|497.52|495.12|0
1651172800000|2022-04-28 19:06:40|497.73|495.33|497.73|495.33|497.73|495.33|497.52|495.12|0
1651172810000|2022-04-28 19:06:50|497.52|495.12|497.52|495.12|497.52|495.12|497.52|495.12|0
1651172820000|2022-04-28 19:07:00|497.32|494.92|497.72|495.32|497.72|495.32|497.32|494.92|0
1651172830000|2022-04-28 19:07:10|497.93|495.53|498.13|495.73|498.33|495.93|497.93|495.53|0
1651172840000|2022-04-28 19:07:20|498.97|496.09|498.37|495.49|498.97|496.09|498.37|495.49|0
1651172850000|2022-04-28 19:07:30|498.17|495.29|497.96|495.08|498.17|495.29|497.96|495.08|0
1651172860000|2022-04-28 19:07:40|498.17|495.29|498.37|495.49|498.37|495.49|498.17|495.29|0
1651172870000|2022-04-28 19:07:50|498.17|495.29|497.96|495.08|498.57|495.69|497.96|495.08|0
1651172880000|2022-04-28 19:08:00|497.76|494.88|497.76|494.88|497.96|495.08|497.76|494.88|0
1651172890000|2022-04-28 19:08:10|497.96|495.08|497.56|494.68|497.96|495.08|497.56|494.68|0
1651172900000|2022-04-28 19:08:20|497.76|494.88|498.17|495.29|498.17|495.29|497.76|494.88|0
1651172910000|2022-04-28 19:08:30|497.96|495.08|497.87|494.99|497.96|495.08|497.87|494.99|0
1651172920000|2022-04-28 19:08:40|497.56|494.68|497.76|494.88|497.76|494.88|497.56|494.68|0
1651172930000|2022-04-28 19:08:50|497.56|494.68|497.36|494.48|497.56|494.68|497.36|494.48|0
1651172940000|2022-04-28 19:09:00|497.16|494.28|497.96|495.08|497.96|495.08|497.16|494.28|0
1651172950000|2022-04-28 19:09:10|497.76|494.88|497.96|495.08|497.96|495.08|497.76|494.88|0
1651172960000|2022-04-28 19:09:20|497.76|494.88|497.47|494.59|497.76|494.88|497.36|494.48|0
1651172970000|2022-04-28 19:09:30|497.56|494.68|497.56|494.68|497.56|494.68|497.36|494.48|0
1651172980000|2022-04-28 19:09:40|497.76|494.88|497.76|494.88|497.96|495.08|497.76|494.88|0
1651172990000|2022-04-28 19:09:50|497.56|494.68|498.27|495.39|498.27|495.39|497.56|494.68|0
1651173000000|2022-04-28 19:10:00|498.37|495.49|498.97|496.09|498.97|496.09|498.37|495.49|0
1651173010000|2022-04-28 19:10:10|499.37|496.49|499.97|497.09|500.18|497.3|499.37|496.49|0
1651173020000|2022-04-28 19:10:20|499.37|496.49|501.79|498.91|501.79|498.91|499.37|496.49|0
1651173030000|2022-04-28 19:10:30|502.19|499.31|500.78|497.9|502.19|499.31|500.78|497.9|0
1651173040000|2022-04-28 19:10:40|500.38|497.5|500.78|497.9|500.78|497.9|500.38|497.5|0
1651173050000|2022-04-28 19:10:50|500.98|498.1|501.18|498.3|501.18|498.3|500.78|497.9|0
1651173060000|2022-04-28 19:11:00|500.78|497.9|500.38|497.5|500.78|497.9|500.18|497.3|0
1651173070000|2022-04-28 19:11:10|500.18|497.3|500.78|497.9|501.18|498.3|500.18|497.3|0
1651173080000|2022-04-28 19:11:20|499.97|497.09|500.08|497.2|500.08|497.2|499.77|496.89|0
1651173090000|2022-04-28 19:11:30|500.38|497.5|500.38|497.5|500.38|497.5|499.97|497.09|0
1651173100000|2022-04-28 19:11:40|500.08|497.2|500.08|497.2|500.18|497.3|499.97|497.09|0
1651173110000|2022-04-28 19:11:50|499.77|496.89|500.38|497.5|500.38|497.5|499.77|496.89|0
1651173120000|2022-04-28 19:12:00|500.98|498.1|500.38|497.5|500.98|498.1|500.38|497.5|0
1651173130000|2022-04-28 19:12:10|500.48|497.6|500.78|497.9|500.98|498.1|500.48|497.6|0
1651173140000|2022-04-28 19:12:20|500.98|498.1|501.79|498.91|501.79|498.91|500.98|498.1|0
1651173150000|2022-04-28 19:12:30|501.38|498.5|502.39|499.51|502.39|499.51|501.38|498.5|0
1651173160000|2022-04-28 19:12:40|502.59|499.71|502.59|499.71|502.59|499.71|502.39|499.51|0
1651173170000|2022-04-28 19:12:50|502.39|499.51|501.99|499.11|502.39|499.51|501.58|498.7|0
1651173180000|2022-04-28 19:13:00|501.79|498.91|501.79|498.91|501.79|498.91|501.69|498.81|0
1651173190000|2022-04-28 19:13:10|501.58|498.7|501.79|498.91|502.19|499.31|501.58|498.7|0
1651173200000|2022-04-28 19:13:20|501.99|499.11|501.69|498.81|501.99|499.11|501.69|498.81|0
1651173210000|2022-04-28 19:13:30|501.79|498.91|501.18|498.3|501.79|498.91|501.18|498.3|0
1651173220000|2022-04-28 19:13:40|500.98|498.1|500.98|498.1|501.08|498.2|500.98|498.1|0
1651173230000|2022-04-28 19:13:50|501.58|498.7|501.18|498.3|501.58|498.7|501.18|498.3|0
1651173240000|2022-04-28 19:14:00|500.98|498.1|500.98|498.1|500.98|498.1|500.58|497.7|0
1651173250000|2022-04-28 19:14:10|500.58|497.7|500.58|497.7|500.78|497.9|500.58|497.7|0
1651173260000|2022-04-28 19:14:20|500.78|497.9|501.58|498.7|501.58|498.7|500.78|497.9|0
1651173270000|2022-04-28 19:14:30|501.38|498.5|500.68|497.8|501.38|498.5|500.68|497.8|0
1651173280000|2022-04-28 19:14:40|500.78|497.9|501.18|498.3|501.18|498.3|500.78|497.9|0
1651173290000|2022-04-28 19:14:50|501.38|498.5|501.29|498.41|501.38|498.5|501.18|498.3|0
1651173300000|2022-04-28 19:15:00|501.58|498.7|501.58|498.7|501.79|498.91|501.58|498.7|0
1651173310000|2022-04-28 19:15:10|501.79|498.91|501.99|499.11|502.19|499.31|501.79|498.91|0
1651173320000|2022-04-28 19:15:20|501.58|498.7|501.99|499.11|501.99|499.11|501.18|498.3|0
1651173330000|2022-04-28 19:15:30|502.59|499.71|502.39|499.51|502.59|499.71|502.39|499.51|0
1651173340000|2022-04-28 19:15:40|502.79|499.91|502.19|499.31|502.79|499.91|502.19|499.31|0
1651173350000|2022-04-28 19:15:50|501.99|499.11|502.39|499.51|502.79|499.91|501.99|499.11|0
1651173360000|2022-04-28 19:16:00|502.59|499.71|501.79|498.91|502.59|499.71|501.58|498.7|0
1651173370000|2022-04-28 19:16:10|501.49|498.61|501.38|498.5|501.58|498.7|501.38|498.5|0
1651173380000|2022-04-28 19:16:20|500.58|497.7|500.17|497.29|500.58|497.7|500.17|497.29|0
1651173390000|2022-04-28 19:16:30|499.97|497.09|500.38|497.5|500.38|497.5|499.97|497.09|0
1651173400000|2022-04-28 19:16:40|500.17|497.29|499.88|497|500.17|497.29|499.88|497|0
1651173410000|2022-04-28 19:16:50|499.37|496.49|498.87|495.99|499.37|496.49|498.77|495.89|0
1651173420000|2022-04-28 19:17:00|498.77|495.89|499.17|496.29|499.17|496.29|498.36|495.48|0
1651173430000|2022-04-28 19:17:10|499.37|496.49|500.17|497.29|500.37|497.49|499.37|496.49|0
1651173440000|2022-04-28 19:17:20|500.78|497.9|500.17|497.29|500.78|497.9|500.17|497.29|0
1651173450000|2022-04-28 19:17:30|500.58|497.7|500.58|497.7|500.58|497.7|500.17|497.29|0
1651173460000|2022-04-28 19:17:40|500.37|497.49|500.17|497.29|500.58|497.7|500.17|497.29|0
1651173470000|2022-04-28 19:17:50|499.77|496.89|499.57|496.69|499.77|496.89|499.57|496.69|0
1651173480000|2022-04-28 19:18:00|499.77|496.89|499.57|496.69|499.77|496.89|499.37|496.49|0
1651173490000|2022-04-28 19:18:10|499.37|496.49|499.77|496.89|499.77|496.89|499.37|496.49|0
1651173500000|2022-04-28 19:18:20|499.57|496.69|499.97|497.09|499.97|497.09|499.57|496.69|0
1651173510000|2022-04-28 19:18:30|499.57|496.69|499.37|496.49|499.97|497.09|499.37|496.49|0
1651173520000|2022-04-28 19:18:40|499.17|496.29|499.17|496.29|499.37|496.49|499.17|496.29|0
1651173530000|2022-04-28 19:18:50|498.97|496.09|499.17|496.29|499.17|496.29|498.97|496.09|0
1651173540000|2022-04-28 19:19:00|498.97|496.09|498.56|495.68|498.97|496.09|498.56|495.68|0
1651173550000|2022-04-28 19:19:10|498.97|496.09|498.76|495.88|498.97|496.09|498.76|495.88|0
1651173560000|2022-04-28 19:19:20|498.87|495.99|498.56|495.68|498.87|495.99|498.56|495.68|0
1651173570000|2022-04-28 19:19:30|498.76|495.88|497.96|495.08|498.76|495.88|497.96|495.08|0
1651173580000|2022-04-28 19:19:40|497.76|494.88|497.56|494.68|497.86|494.98|497.56|494.68|0
1651173590000|2022-04-28 19:19:50|497.96|495.08|497.56|494.68|497.96|495.08|497.56|494.68|0
1651173600000|2022-04-28 19:20:00|497.36|494.48|497.16|494.28|497.36|494.48|497.16|494.28|0
1651173610000|2022-04-28 19:20:10|497.36|494.48|497.56|494.68|497.56|494.68|497.16|494.28|0
1651173620000|2022-04-28 19:20:20|498.16|495.28|498.36|495.48|498.36|495.48|498.16|495.28|0
1651173630000|2022-04-28 19:20:30|498.56|495.68|497.96|495.08|498.56|495.68|497.96|495.08|0
1651173640000|2022-04-28 19:20:40|498.16|495.28|498.36|495.48|498.36|495.48|497.96|495.08|0
1651173650000|2022-04-28 19:20:50|498.56|495.68|497.96|495.08|498.56|495.68|497.96|495.08|0
1651173660000|2022-04-28 19:21:00|498.36|495.48|497.86|494.98|498.36|495.48|497.76|494.88|0
1651173670000|2022-04-28 19:21:10|497.96|495.08|497.56|494.68|498.16|495.28|497.36|494.48|0
1651173680000|2022-04-28 19:21:20|497.36|494.48|497.16|494.28|497.36|494.48|497.16|494.28|0
1651173690000|2022-04-28 19:21:30|496.56|493.68|496.56|493.68|496.56|493.68|496.35|493.47|0
1651173700000|2022-04-28 19:21:40|496.76|493.88|497.36|494.48|497.36|494.48|496.76|493.88|0
1651173710000|2022-04-28 19:21:50|497.76|494.88|497.76|494.88|497.76|494.88|497.76|494.88|0
1651173720000|2022-04-28 19:22:00|497.56|494.68|497.9|495.02|497.9|495.02|497.16|494.28|0
1651173730000|2022-04-28 19:22:10|497.7|494.82|497.5|494.62|497.7|494.82|497.5|494.62|0
1651173740000|2022-04-28 19:22:20|497.7|494.82|497.3|494.42|497.9|495.02|497.3|494.42|0
1651173750000|2022-04-28 19:22:30|497.1|494.22|496.9|494.02|497.3|494.42|496.9|494.02|0
1651173760000|2022-04-28 19:22:40|497.1|494.22|496.9|494.02|497.3|494.42|496.9|494.02|0
1651173770000|2022-04-28 19:22:50|496.1|493.22|495.9|493.02|496.1|493.22|495.7|492.82|0
1651173780000|2022-04-28 19:23:00|495.5|492.62|494.9|492.02|495.5|492.62|494.9|492.02|0
1651173790000|2022-04-28 19:23:10|495.1|492.22|494.9|492.02|495.3|492.42|494.9|492.02|0
1651173800000|2022-04-28 19:23:20|494.7|491.82|494.5|491.62|494.9|492.02|494.5|491.62|0
1651173810000|2022-04-28 19:23:30|494.7|491.82|495.3|492.42|495.3|492.42|494.7|491.82|0
1651173820000|2022-04-28 19:23:40|495.1|492.22|495.1|492.22|495.1|492.22|494.9|492.02|0
1651173830000|2022-04-28 19:23:50|494.9|492.02|494.7|491.82|494.9|492.02|494.7|491.82|0
1651173840000|2022-04-28 19:24:00|494.5|491.62|494.9|492.02|494.9|492.02|494.5|491.62|0
1651173850000|2022-04-28 19:24:10|495.1|492.22|494.7|491.82|495.1|492.22|494.7|491.82|0
1651173860000|2022-04-28 19:24:20|494.9|492.02|494.9|492.02|494.9|492.02|494.5|491.62|0
1651173870000|2022-04-28 19:24:30|494.5|491.62|494.7|491.82|494.7|491.82|494.5|491.62|0
1651173880000|2022-04-28 19:24:40|494.1|491.22|494.7|491.82|494.7|491.82|494.1|491.22|0
1651173890000|2022-04-28 19:24:50|494.5|491.62|494.5|491.62|494.5|491.62|494.5|491.62|0
1651173900000|2022-04-28 19:25:00|495.1|492.22|495.1|492.22|495.3|492.42|495.1|492.22|0
1651173910000|2022-04-28 19:25:10|494.9|492.02|494.7|491.82|495.3|492.42|494.7|491.82|0
1651173920000|2022-04-28 19:25:20|494.9|492.02|495.3|492.42|495.3|492.42|494.9|492.02|0
1651173930000|2022-04-28 19:25:30|495.1|492.22|495.1|492.22|495.1|492.22|494.9|492.02|0
1651173940000|2022-04-28 19:25:40|494.9|492.02|495.1|492.22|495.1|492.22|494.9|492.02|0
1651173950000|2022-04-28 19:25:50|495.7|492.82|495.7|492.82|495.7|492.82|495.1|492.22|0
1651173960000|2022-04-28 19:26:00|495.5|492.62|495.1|492.22|495.7|492.82|495.1|492.22|0
1651173970000|2022-04-28 19:26:10|495.5|492.62|495.3|492.42|495.5|492.62|495.1|492.22|0
1651173980000|2022-04-28 19:26:20|495.5|492.62|496.7|493.82|496.7|493.82|495.5|492.62|0
1651173990000|2022-04-28 19:26:30|497.3|494.42|497.5|494.62|497.5|494.62|497.3|494.42|0
1651174000000|2022-04-28 19:26:40|497.7|494.82|498.5|495.62|498.7|495.82|497.7|494.82|0
1651174010000|2022-04-28 19:26:50|499.1|496.22|498.5|495.62|499.1|496.22|498.3|495.42|0
1651174020000|2022-04-28 19:27:00|498.9|496.02|498.4|495.52|499.21|496.33|498.4|495.52|0
1651174030000|2022-04-28 19:27:10|497.7|494.82|498.5|495.62|498.5|495.62|497.7|494.82|0
1651174040000|2022-04-28 19:27:20|498.7|495.82|498.1|495.22|498.7|495.82|498.1|495.22|0
1651174050000|2022-04-28 19:27:30|497.9|495.02|497.7|494.82|497.9|495.02|497.5|494.62|0
1651174060000|2022-04-28 19:27:40|497.9|495.02|497.9|495.02|497.9|495.02|497.9|495.02|0
1651174070000|2022-04-28 19:27:50|497.7|494.82|497.5|494.62|497.7|494.82|497.3|494.42|0
1651174080000|2022-04-28 19:28:00|497.3|494.42|497.5|494.62|497.7|494.82|497.3|494.42|0
1651174090000|2022-04-28 19:28:10|497.1|494.22|496.9|494.02|497.1|494.22|496.5|493.62|0
1651174100000|2022-04-28 19:28:20|496.7|493.82|496.9|494.02|496.9|494.02|496.7|493.82|0
1651174110000|2022-04-28 19:28:30|497.1|494.22|497.3|494.42|497.5|494.62|497.1|494.22|0
1651174120000|2022-04-28 19:28:40|498.1|495.22|497.7|494.82|498.1|495.22|497.7|494.82|0
1651174130000|2022-04-28 19:28:50|497.3|494.42|497.1|494.22|497.3|494.42|497.1|494.22|0
1651174140000|2022-04-28 19:29:00|497.5|494.62|497.9|495.02|497.9|495.02|497.1|494.22|0
1651174150000|2022-04-28 19:29:10|498.1|495.22|498.7|495.82|498.7|495.82|498.1|495.22|0
1651174160000|2022-04-28 19:29:20|498.9|496.02|498.7|495.82|498.9|496.02|498.7|495.82|0
1651174170000|2022-04-28 19:29:30|498.9|496.02|499.1|496.22|499.1|496.22|498.9|496.02|0
1651174180000|2022-04-28 19:29:40|499.5|496.62|500.3|497.42|500.3|497.42|499.5|496.62|0
1651174190000|2022-04-28 19:29:50|500.71|497.83|501.31|498.43|501.31|498.43|500.71|497.83|0
1651174200000|2022-04-28 19:30:00|501.11|498.23|500.71|497.83|501.11|498.23|500.51|497.63|0
1651174210000|2022-04-28 19:30:10|501.31|498.43|500.51|497.63|501.31|498.43|500.3|497.42|0
1651174220000|2022-04-28 19:30:20|501.11|498.23|500.91|498.03|501.31|498.43|500.91|498.03|0
1651174230000|2022-04-28 19:30:30|501.11|498.23|501.82|498.94|501.82|498.94|501.11|498.23|0
1651174240000|2022-04-28 19:30:40|501.91|499.03|502.72|499.84|502.72|499.84|501.91|499.03|0
1651174250000|2022-04-28 19:30:50|502.52|499.64|502.72|499.84|502.72|499.84|502.52|499.64|0
1651174260000|2022-04-28 19:31:00|503.92|501.04|503.72|500.84|503.92|501.04|503.72|500.84|0
1651174270000|2022-04-28 19:31:10|502.92|500.04|502.31|499.43|503.12|500.24|502.31|499.43|0
1651174280000|2022-04-28 19:31:20|502.11|499.23|502.51|499.63|502.51|499.63|501.91|499.03|0
1651174290000|2022-04-28 19:31:30|502.72|499.84|502.31|499.43|502.72|499.84|502.31|499.43|0
1651174300000|2022-04-28 19:31:40|502.92|500.04|502.92|500.04|503.12|500.24|502.92|500.04|0
1651174310000|2022-04-28 19:31:50|503.12|500.24|503.32|500.44|503.32|500.44|503.12|500.24|0
1651174320000|2022-04-28 19:32:00|502.92|500.04|502.31|499.43|502.92|500.04|501.91|499.03|0
1651174330000|2022-04-28 19:32:10|501.91|499.03|501.91|499.03|501.91|499.03|501.71|498.83|0
1651174340000|2022-04-28 19:32:20|501.71|498.83|502.72|499.84|502.72|499.84|501.71|498.83|0
1651174350000|2022-04-28 19:32:30|503.12|500.24|503.32|500.44|503.32|500.44|503.02|500.14|0
1651174360000|2022-04-28 19:32:40|503.52|500.64|503.32|500.44|503.52|500.64|503.12|500.24|0
1651174370000|2022-04-28 19:32:50|503.12|500.24|503.72|500.84|503.72|500.84|503.12|500.24|0
1651174380000|2022-04-28 19:33:00|503.92|501.04|503.72|500.84|503.92|501.04|503.72|500.84|0
1651174390000|2022-04-28 19:33:10|503.32|500.44|503.72|500.84|503.72|500.84|503.32|500.44|0
1651174400000|2022-04-28 19:33:20|503.63|500.75|504.53|501.65|504.53|501.65|503.63|500.75|0
1651174410000|2022-04-28 19:33:30|504.33|501.45|504.93|502.05|504.93|502.05|504.23|501.35|0
1651174420000|2022-04-28 19:33:40|504.73|501.85|505.33|502.45|505.33|502.45|504.73|501.85|0
1651174430000|2022-04-28 19:33:50|505.13|502.25|505.54|502.66|505.54|502.66|505.13|502.25|0
1651174440000|2022-04-28 19:34:00|505.94|503.06|506.75|503.87|506.75|503.87|505.94|503.06|0
1651174450000|2022-04-28 19:34:10|506.55|503.67|506.75|503.87|506.75|503.87|506.55|503.67|0
1651174460000|2022-04-28 19:34:20|506.55|503.67|506.78|503.9|506.87|503.99|506.45|503.57|0
1651174470000|2022-04-28 19:34:30|506.87|503.99|507.48|504.6|507.48|504.6|506.87|503.99|0
1651174490000|2022-04-28 19:34:50|507.28|504.4|506.87|503.99|507.28|504.4|506.87|503.99|0
1651174500000|2022-04-28 19:35:00|506.67|503.79|506.67|503.79|506.87|503.99|506.67|503.79|0
1651174510000|2022-04-28 19:35:10|506.87|503.99|507.48|504.6|507.48|504.6|506.87|503.99|0
1651174520000|2022-04-28 19:35:20|507.07|504.19|507.28|504.4|507.28|504.4|506.87|503.99|0
1651174530000|2022-04-28 19:35:30|507.07|504.19|507.07|504.19|507.48|504.6|507.07|504.19|0
1651174540000|2022-04-28 19:35:40|506.87|503.99|506.87|503.99|506.87|503.99|506.87|503.99|0
1651174550000|2022-04-28 19:35:50|507.28|504.4|507.28|504.4|507.48|504.6|507.28|504.4|0
1651174560000|2022-04-28 19:36:00|507.48|504.6|507.48|504.6|507.48|504.6|507.07|504.19|0
1651174570000|2022-04-28 19:36:10|506.67|503.79|507.68|504.8|508.08|505.2|506.67|503.79|0
1651174580000|2022-04-28 19:36:20|507.88|505|508.48|505.6|508.48|505.6|507.88|505|0
1651174590000|2022-04-28 19:36:30|508.28|505.4|507.88|505|508.48|505.6|507.88|505|0
1651174600000|2022-04-28 19:36:40|507.38|504.5|507.48|504.6|507.68|504.8|507.07|504.19|0
1651174610000|2022-04-28 19:36:50|508.08|505.2|508.48|505.6|508.48|505.6|508.08|505.2|0
1651174620000|2022-04-28 19:37:00|509.7|506.82|509.7|506.82|509.7|506.82|509.7|506.82|0
1651174630000|2022-04-28 19:37:10|509.29|506.41|509.7|506.82|509.9|507.02|509.29|506.41|0
1651174640000|2022-04-28 19:37:20|510.1|507.22|509.9|507.02|510.1|507.22|509.9|507.02|0
1651174650000|2022-04-28 19:37:30|509.49|506.61|508.89|506.01|509.49|506.61|508.89|506.01|0
1651174660000|2022-04-28 19:37:40|508.48|505.6|508.08|505.2|508.48|505.6|508.08|505.2|0
1651174670000|2022-04-28 19:37:50|507.88|505|506.67|503.79|507.88|505|506.67|503.79|0
1651174680000|2022-04-28 19:38:00|505.66|502.78|504.66|501.78|505.66|502.78|504.66|501.78|0
1651174690000|2022-04-28 19:38:10|505.06|502.18|505.66|502.78|505.66|502.78|505.06|502.18|0
1651174700000|2022-04-28 19:38:20|505.26|502.38|506.47|503.59|506.47|503.59|505.26|502.38|0
1651174710000|2022-04-28 19:38:30|507.07|504.19|507.48|504.6|507.48|504.6|506.87|503.99|0
1651174720000|2022-04-28 19:38:40|507.68|504.8|506.67|503.79|507.68|504.8|506.67|503.79|0
1651174730000|2022-04-28 19:38:50|507.07|504.19|507.68|504.8|507.68|504.8|506.47|503.59|0
1651174740000|2022-04-28 19:39:00|508.69|505.81|510.71|507.83|510.71|507.83|508.69|505.81|0
1651174750000|2022-04-28 19:39:10|511.31|508.43|509.49|506.61|511.31|508.43|509.49|506.61|0
1651174760000|2022-04-28 19:39:20|509.09|506.21|510.3|507.42|510.3|507.42|509.09|506.21|0
1651174770000|2022-04-28 19:39:30|510.1|507.22|510.41|507.53|510.5|507.62|510.1|507.22|0
1651174780000|2022-04-28 19:39:40|509.7|506.82|509.49|506.61|509.7|506.82|509.49|506.61|0
1651174790000|2022-04-28 19:39:50|508.69|505.81|508.28|505.4|508.69|505.81|508.08|505.2|0
1651174800000|2022-04-28 19:40:00|508.08|505.2|508.48|505.6|508.48|505.6|508.08|505.2|0
1651174810000|2022-04-28 19:40:10|507.27|504.39|508.28|505.4|508.28|505.4|507.27|504.39|0
1651174820000|2022-04-28 19:40:20|508.48|505.6|506.87|503.99|508.48|505.6|506.87|503.99|0
1651174830000|2022-04-28 19:40:30|507.07|504.19|506.77|503.89|507.07|504.19|506.67|503.79|0
1651174840000|2022-04-28 19:40:40|506.87|503.99|506.47|503.59|506.87|503.99|506.06|503.18|0
1651174850000|2022-04-28 19:40:50|506.06|503.18|505.26|502.38|506.06|503.18|505.26|502.38|0
1651174860000|2022-04-28 19:41:00|505.46|502.58|504.86|501.98|505.46|502.58|504.66|501.78|0
1651174870000|2022-04-28 19:41:10|504.46|501.58|504.05|501.17|504.46|501.58|504.05|501.17|0
1651174880000|2022-04-28 19:41:20|504.25|501.37|503.45|500.57|504.25|501.37|503.45|500.57|0
1651174890000|2022-04-28 19:41:30|503.76|500.88|504.46|501.58|504.46|501.58|503.65|500.77|0
1651174900000|2022-04-28 19:41:40|504.66|501.78|505.46|502.58|505.46|502.58|504.46|501.58|0
1651174910000|2022-04-28 19:41:50|505.06|502.18|505.26|502.38|505.26|502.38|505.06|502.18|0
1651174920000|2022-04-28 19:42:00|505.46|502.58|504.66|501.78|505.46|502.58|504.66|501.78|0
1651174930000|2022-04-28 19:42:10|505.06|502.18|504.86|501.98|505.46|502.58|504.86|501.98|0
1651174940000|2022-04-28 19:42:20|504.66|501.78|505.66|502.78|505.66|502.78|504.66|501.78|0
1651174950000|2022-04-28 19:42:30|505.57|502.69|505.46|502.58|505.66|502.78|505.46|502.58|0
1651174960000|2022-04-28 19:42:40|505.06|502.18|506.27|503.39|506.27|503.39|505.06|502.18|0
1651174970000|2022-04-28 19:42:50|506.37|503.49|507.47|504.59|507.47|504.59|506.27|503.39|0
1651174980000|2022-04-28 19:43:00|507.68|504.8|508.08|505.2|508.08|505.2|507.27|504.39|0
1651174990000|2022-04-28 19:43:10|508.28|505.4|508.08|505.2|508.28|505.4|508.08|505.2|0
1651175000000|2022-04-28 19:43:20|508.28|505.4|508.48|505.6|508.48|505.6|508.08|505.2|0
1651175010000|2022-04-28 19:43:30|508.28|505.4|510.1|507.22|510.1|507.22|508.28|505.4|0
1651175020000|2022-04-28 19:43:40|510.7|507.82|511.11|508.23|511.11|508.23|510.5|507.62|0
1651175030000|2022-04-28 19:43:50|510.91|508.03|510.1|507.22|511.11|508.23|510.1|507.22|0
1651175040000|2022-04-28 19:44:00|509.49|506.61|509.49|506.61|509.49|506.61|508.89|506.01|0
1651175050000|2022-04-28 19:44:10|509.69|506.81|510.3|507.42|510.4|507.52|509.69|506.81|0
1651175060000|2022-04-28 19:44:20|510.91|508.03|510.3|507.42|510.91|508.03|510.1|507.22|0
1651175070000|2022-04-28 19:44:30|510.5|507.62|511.31|508.43|511.31|508.43|510.5|507.62|0
1651175080000|2022-04-28 19:44:40|512.12|509.24|511.31|508.43|512.12|509.24|511.31|508.43|0
1651175090000|2022-04-28 19:44:50|511.11|508.23|511.11|508.23|511.62|508.74|511.11|508.23|0
1651175100000|2022-04-28 19:45:00|511.72|508.84|512.32|509.44|512.32|509.44|511.51|508.63|0
1651175110000|2022-04-28 19:45:10|512.12|509.24|511.31|508.43|512.12|509.24|511.31|508.43|0
1651175120000|2022-04-28 19:45:20|511.51|508.63|511.11|508.23|511.51|508.63|510.91|508.03|0
1651175130000|2022-04-28 19:45:30|510.7|507.82|509.9|507.02|510.7|507.82|509.69|506.81|0
1651175140000|2022-04-28 19:45:40|510.1|507.22|510.5|507.62|510.5|507.62|510.1|507.22|0
1651175150000|2022-04-28 19:45:50|509.69|506.81|508.48|505.6|509.69|506.81|508.28|505.4|0
1651175160000|2022-04-28 19:46:00|507.07|504.19|507.68|504.8|508.08|505.2|506.87|503.99|0
1651175170000|2022-04-28 19:46:10|508.39|505.51|509.29|506.41|509.29|506.41|508.39|505.51|0
1651175180000|2022-04-28 19:46:20|509.9|507.02|509.75|506.87|509.9|507.02|508.92|506.04|0
1651175190000|2022-04-28 19:46:30|509.85|506.97|509.85|506.97|510.26|507.38|509.85|506.97|0
1651175200000|2022-04-28 19:46:40|510.05|507.17|509.45|506.57|510.26|507.38|509.45|506.57|0
1651175210000|2022-04-28 19:46:50|509.25|506.37|509.45|506.57|509.65|506.77|509.25|506.37|0
1651175220000|2022-04-28 19:47:00|508.84|505.96|509.45|506.57|509.45|506.57|508.84|505.96|0
1651175230000|2022-04-28 19:47:10|509.04|506.16|509.65|506.77|509.65|506.77|509.04|506.16|0
1651175240000|2022-04-28 19:47:20|510.05|507.17|510.86|507.98|510.86|507.98|509.85|506.97|0
1651175250000|2022-04-28 19:47:30|511.06|508.18|511.27|508.39|511.27|508.39|511.06|508.18|0
1651175260000|2022-04-28 19:47:40|511.47|508.59|512.28|509.4|512.28|509.4|511.47|508.59|0
1651175270000|2022-04-28 19:47:50|512.08|509.2|513.9|511.02|513.9|511.02|512.08|509.2|0
1651175280000|2022-04-28 19:48:00|514.3|511.42|514.71|511.83|515.32|512.44|514.3|511.42|0
1651175290000|2022-04-28 19:48:10|513.9|511.02|512.68|509.8|513.9|511.02|512.68|509.8|0
1651175300000|2022-04-28 19:48:20|512.48|509.6|511.87|508.99|512.48|509.6|511.87|508.99|0
1651175310000|2022-04-28 19:48:30|511.27|508.39|511.47|508.59|511.87|508.99|511.27|508.39|0
1651175320000|2022-04-28 19:48:40|511.27|508.39|510.66|507.78|511.27|508.39|510.66|507.78|0
1651175330000|2022-04-28 19:48:50|511.06|508.18|510.86|507.98|511.06|508.18|510.46|507.58|0
1651175340000|2022-04-28 19:49:00|511.27|508.39|511.87|508.99|512.08|509.2|511.27|508.39|0
1651175350000|2022-04-28 19:49:10|512.28|509.4|511.27|508.39|512.28|509.4|511.27|508.39|0
1651175360000|2022-04-28 19:49:20|512.28|509.4|512.68|509.8|512.68|509.8|511.87|508.99|0
1651175370000|2022-04-28 19:49:30|514.51|511.63|513.7|510.82|514.51|511.63|513.7|510.82|0
1651175380000|2022-04-28 19:49:40|512.89|510.01|511.67|508.79|512.89|510.01|511.67|508.79|0
1651175390000|2022-04-28 19:49:50|511.06|508.18|511.87|508.99|511.87|508.99|511.06|508.18|0
1651175400000|2022-04-28 19:50:00|513.09|510.21|513.9|511.02|515.32|512.44|513.09|510.21|0
1651175410000|2022-04-28 19:50:10|515.52|512.64|517.35|514.47|517.35|514.47|515.52|512.64|0
1651175420000|2022-04-28 19:50:20|515.93|513.05|514.71|511.83|515.93|513.05|514.71|511.83|0
1651175430000|2022-04-28 19:50:30|514.51|511.63|515.52|512.64|515.93|513.05|514.51|511.63|0
1651175440000|2022-04-28 19:50:40|516.33|513.45|516.13|513.25|516.33|513.45|516.13|513.25|0
1651175450000|2022-04-28 19:50:50|516.33|513.45|516.74|513.86|516.74|513.86|516.33|513.45|0
1651175460000|2022-04-28 19:51:00|517.35|514.47|516.74|513.86|517.35|514.47|516.74|513.86|0
1651175470000|2022-04-28 19:51:10|516.94|514.06|518.57|515.69|518.57|515.69|516.94|514.06|0
1651175480000|2022-04-28 19:51:20|518.37|515.49|518.16|515.28|518.57|515.69|518.16|515.28|0
1651175490000|2022-04-28 19:51:30|517.55|514.67|517.35|514.47|518.16|515.28|517.35|514.47|0
1651175500000|2022-04-28 19:51:40|516.94|514.06|516.94|514.06|517.15|514.27|516.94|514.06|0
1651175510000|2022-04-28 19:51:50|515.32|512.44|515.52|512.64|515.52|512.64|514.91|512.03|0
1651175520000|2022-04-28 19:52:00|514.81|511.93|516.33|513.45|516.33|513.45|514.71|511.83|0
1651175530000|2022-04-28 19:52:10|516.74|513.86|517.96|515.08|517.96|515.08|516.74|513.86|0
1651175540000|2022-04-28 19:52:20|517.35|514.47|517.55|514.67|517.96|515.08|517.35|514.47|0
1651175550000|2022-04-28 19:52:30|517.96|515.08|517.15|514.27|518.16|515.28|517.15|514.27|0
1651175560000|2022-04-28 19:52:40|517.96|515.08|517.76|514.88|518.16|515.28|517.76|514.88|0
1651175570000|2022-04-28 19:52:50|517.15|514.27|515.93|513.05|517.15|514.27|515.93|513.05|0
1651175580000|2022-04-28 19:53:00|516.94|514.06|516.33|513.45|516.94|514.06|516.13|513.25|0
1651175590000|2022-04-28 19:53:10|516.94|514.06|517.15|514.27|517.76|514.88|516.74|513.86|0
1651175600000|2022-04-28 19:53:20|517.35|514.47|517.35|514.47|517.35|514.47|517.35|514.47|0
1651175610000|2022-04-28 19:53:30|517.76|514.88|516.33|513.45|517.76|514.88|516.33|513.45|0
1651175620000|2022-04-28 19:53:40|516.54|513.66|515.32|512.44|516.54|513.66|515.32|512.44|0
1651175630000|2022-04-28 19:53:50|515.52|512.64|515.11|512.23|515.72|512.84|515.11|512.23|0
1651175640000|2022-04-28 19:54:00|515.72|512.84|515.11|512.23|515.72|512.84|515.11|512.23|0
1651175650000|2022-04-28 19:54:10|515.93|513.05|515.11|512.23|515.93|513.05|515.11|512.23|0
1651175660000|2022-04-28 19:54:20|514.91|512.03|515.11|512.23|515.11|512.23|514.51|511.63|0
1651175670000|2022-04-28 19:54:30|514.71|511.83|514.71|511.83|514.91|512.03|514.71|511.83|0
1651175680000|2022-04-28 19:54:40|513.09|510.21|512.88|510|513.09|510.21|512.48|509.6|0
1651175690000|2022-04-28 19:54:50|512.68|509.8|513.9|511.02|513.9|511.02|512.68|509.8|0
1651175700000|2022-04-28 19:55:00|514.91|512.03|515.72|512.84|515.72|512.84|514.91|512.03|0
1651175710000|2022-04-28 19:55:10|516.74|513.86|516.03|513.15|516.74|513.86|516.03|513.15|0
1651175720000|2022-04-28 19:55:20|515.93|513.05|517.55|514.67|517.55|514.67|515.93|513.05|0
1651175730000|2022-04-28 19:55:30|517.76|514.88|517.76|514.88|517.76|514.88|517.15|514.27|0
1651175740000|2022-04-28 19:55:40|518.37|515.49|519.69|516.81|519.69|516.81|518.37|515.49|0
1651175750000|2022-04-28 19:55:50|519.34|516.46|520.26|517.38|520.26|517.38|519.34|516.46|0
1651175760000|2022-04-28 19:56:00|520.66|517.78|521.48|518.6|521.48|518.6|520.66|517.78|0
1651175770000|2022-04-28 19:56:10|521.58|518.7|520.05|517.17|521.58|518.7|520.05|517.17|0
1651175780000|2022-04-28 19:56:20|520.26|517.38|519.85|516.97|520.26|517.38|519.65|516.77|0
1651175790000|2022-04-28 19:56:30|519.44|516.56|519.44|516.56|519.44|516.56|519.44|516.56|0
1651175800000|2022-04-28 19:56:40|519.04|516.16|519.04|516.16|519.24|516.36|518.83|515.95|0
1651175810000|2022-04-28 19:56:50|518.63|515.75|517.31|514.43|518.63|515.75|517.31|514.43|0
1651175820000|2022-04-28 19:57:00|516.8|513.92|516.8|513.92|516.8|513.92|515.99|513.11|0
1651175830000|2022-04-28 19:57:10|517.01|514.13|515.59|512.71|517.01|514.13|515.18|512.3|0
1651175840000|2022-04-28 19:57:20|516.19|513.31|516.19|513.31|516.6|513.72|516.19|513.31|0
1651175850000|2022-04-28 19:57:30|515.79|512.91|514.98|512.1|516.4|513.52|514.98|512.1|0
1651175860000|2022-04-28 19:57:40|515.59|512.71|514.98|512.1|515.59|512.71|514.98|512.1|0
1651175870000|2022-04-28 19:57:50|515.79|512.91|515.18|512.3|515.99|513.11|515.18|512.3|0
1651175880000|2022-04-28 19:58:00|515.38|512.5|515.38|512.5|515.38|512.5|514.98|512.1|0
1651175890000|2022-04-28 19:58:10|515.18|512.3|515.59|512.71|515.59|512.71|514.57|511.69|0
1651175900000|2022-04-28 19:58:20|515.38|512.5|514.98|512.1|515.59|512.71|514.98|512.1|0
1651175910000|2022-04-28 19:58:30|514.57|511.69|514.57|511.69|515.18|512.3|514.57|511.69|0
1651175920000|2022-04-28 19:58:40|514.37|511.49|513.97|511.09|514.37|511.49|513.97|511.09|0
1651175930000|2022-04-28 19:58:50|513.76|510.88|514.37|511.49|514.78|511.9|513.76|510.88|0
1651175940000|2022-04-28 19:59:00|514.98|512.1|514.57|511.69|514.98|512.1|513.36|510.48|0
1651175950000|2022-04-28 19:59:10|513.76|510.88|513.76|510.88|513.76|510.88|512.96|510.08|0
1651175960000|2022-04-28 19:59:20|514.17|511.29|512.55|509.67|514.17|511.29|512.35|509.47|0
1651175970000|2022-04-28 19:59:30|513.56|510.68|513.36|510.48|513.56|510.68|513.16|510.28|0
1651175980000|2022-04-28 19:59:40|513.56|510.68|512.75|509.87|513.56|510.68|512.55|509.67|0
1651175990000|2022-04-28 19:59:50|512.35|509.47|511.14|508.26|512.35|509.47|511.14|508.26|0
1651176000000|2022-04-28 20:00:00|509.93|507.05|513.56|510.68|513.56|510.68|509.93|507.05|0
1651176010000|2022-04-28 20:00:10|512.35|509.47|511.74|508.86|512.75|509.87|511.74|508.86|0
1651176020000|2022-04-28 20:00:20|509.93|507.05|510.33|507.45|510.73|507.85|509.93|507.05|0
1651176030000|2022-04-28 20:00:30|510.13|507.25|510.33|507.45|510.73|507.85|509.52|506.64|0
1651176040000|2022-04-28 20:00:40|511.34|508.46|511.74|508.86|511.94|509.06|511.34|508.46|0
1651176050000|2022-04-28 20:00:50|512.35|509.47|514.57|511.69|514.57|511.69|512.35|509.47|0
1651176060000|2022-04-28 20:01:00|517.21|514.33|517.61|514.73|519.03|516.15|517.21|514.33|0
1651176070000|2022-04-28 20:01:10|520.25|517.37|520.05|517.17|520.66|517.78|518.63|515.75|0
1651176080000|2022-04-28 20:01:20|521.27|518.39|523.72|520.84|523.72|520.84|520.86|517.98|0
1651176090000|2022-04-28 20:01:30|525.96|523.08|526.37|523.49|527.8|524.92|525.15|522.27|0
1651176100000|2022-04-28 20:01:40|527.6|524.72|527.6|524.72|527.6|524.72|527.39|524.51|0
1651176110000|2022-04-28 20:01:50|526.99|524.11|527.6|524.72|527.6|524.72|526.99|524.11|0
1651176120000|2022-04-28 20:02:00|528.21|525.33|532.93|530.05|532.93|530.05|528.21|525.33|0
1651176130000|2022-04-28 20:02:10|534.99|532.11|534.58|531.7|534.99|532.11|533.86|530.98|0
1651176140000|2022-04-28 20:02:20|533.76|530.88|529.14|526.26|533.76|530.88|529.14|526.26|0
1651176150000|2022-04-28 20:02:30|527.8|524.92|529.85|526.97|530.47|527.59|527.8|524.92|0
1651176160000|2022-04-28 20:02:40|532.32|529.44|530.47|527.59|532.93|530.05|530.47|527.59|0
1651176170000|2022-04-28 20:02:50|530.06|527.18|533.04|530.16|533.04|530.16|528.93|526.05|0
1651176180000|2022-04-28 20:03:00|532.11|529.23|529.44|526.56|532.11|529.23|529.44|526.56|0
1651176190000|2022-04-28 20:03:10|527.8|524.92|529.96|527.08|529.96|527.08|527.8|524.92|0
1651176200000|2022-04-28 20:03:20|530.88|528|528.83|525.95|530.88|528|528.83|525.95|0
1651176210000|2022-04-28 20:03:30|530.67|527.79|529.24|526.36|530.67|527.79|529.24|526.36|0
1651176220000|2022-04-28 20:03:40|530.26|527.38|530.47|527.59|530.47|527.59|529.85|526.97|0
1651176230000|2022-04-28 20:03:50|528.83|525.95|528.73|525.85|529.34|526.46|528.62|525.74|0
1651176240000|2022-04-28 20:04:00|527.6|524.72|527.71|524.83|529.03|526.15|527.6|524.72|0
1651176250000|2022-04-28 20:04:10|528.42|525.54|529.03|526.15|529.03|526.15|528.32|525.44|0
1651176260000|2022-04-28 20:04:20|528.42|525.54|527.8|524.92|528.73|525.85|527.8|524.92|0
1651176270000|2022-04-28 20:04:30|527.39|524.51|526.48|523.6|527.6|524.72|526.48|523.6|0
1651176280000|2022-04-28 20:04:40|526.89|524.01|526.78|523.9|526.89|524.01|526.48|523.6|0
1651176290000|2022-04-28 20:04:50|527.8|524.92|525.55|522.67|527.8|524.92|525.55|522.67|0
1651176300000|2022-04-28 20:05:00|525.96|523.08|525.96|523.08|526.27|523.39|525.76|522.88|0
1651176310000|2022-04-28 20:05:10|524.64|521.76|524.12|521.24|524.64|521.76|523.31|520.43|0
1651176320000|2022-04-28 20:05:20|523.51|520.63|523.92|521.04|523.92|521.04|523.51|520.63|0
1651176330000|2022-04-28 20:05:30|523.51|520.63|522.49|519.61|523.51|520.63|522.49|519.61|0
1651176340000|2022-04-28 20:05:40|522.29|519.41|523.51|520.63|523.51|520.63|522.29|519.41|0
1651176350000|2022-04-28 20:05:50|523.31|520.43|522.9|520.02|523.31|520.43|522.49|519.61|0
1651176360000|2022-04-28 20:06:00|523.1|520.22|521.38|518.5|523.1|520.22|521.38|518.5|0
1651176370000|2022-04-28 20:06:10|521.07|518.19|522.9|520.02|522.9|520.02|520.77|517.89|0
1651176380000|2022-04-28 20:06:20|523.72|520.84|523.72|520.84|523.72|520.84|523.31|520.43|0
1651176390000|2022-04-28 20:06:30|524.12|521.24|523.72|520.84|524.12|521.24|523.51|520.63|0
1651176400000|2022-04-28 20:06:40|524.33|521.45|523.51|520.63|524.94|522.06|523.51|520.63|0
1651176410000|2022-04-28 20:06:50|523.72|520.84|524.23|521.35|524.74|521.86|523.72|520.84|0
1651176420000|2022-04-28 20:07:00|524.53|521.65|523.72|520.84|524.53|521.65|523.72|520.84|0
1651176430000|2022-04-28 20:07:10|525.25|522.37|525.96|523.08|525.96|523.08|524.53|521.65|0
1651176440000|2022-04-28 20:07:20|526.17|523.29|525.35|522.47|526.17|523.29|525.35|522.47|0
1651176450000|2022-04-28 20:07:30|525.96|523.08|526.57|523.69|526.57|523.69|525.55|522.67|0
1651176460000|2022-04-28 20:07:40|526.17|523.29|526.27|523.39|526.27|523.39|526.17|523.29|0
1651176470000|2022-04-28 20:07:50|526.78|523.9|526.98|524.1|526.98|524.1|526.78|523.9|0
1651176480000|2022-04-28 20:08:00|526.78|523.9|525.63|522.75|526.98|524.1|525.63|522.75|0
1651176490000|2022-04-28 20:08:10|529.07|526.19|528.87|525.99|529.07|526.19|528.66|525.78|0
1651176500000|2022-04-28 20:08:20|528.46|525.58|529.89|527.01|529.89|527.01|528.46|525.58|0
1651176510000|2022-04-28 20:08:30|529.28|526.4|529.28|526.4|529.69|526.81|529.28|526.4|0
1651176520000|2022-04-28 20:08:40|528.66|525.78|529.48|526.6|529.48|526.6|527.85|524.97|0
1651176530000|2022-04-28 20:08:50|529.89|527.01|529.69|526.81|530.91|528.03|529.69|526.81|0
1651176540000|2022-04-28 20:09:00|529.48|526.6|530.91|528.03|530.91|528.03|529.48|526.6|0
1651176550000|2022-04-28 20:09:10|529.89|527.01|530.41|527.53|530.41|527.53|529.89|527.01|0
1651176560000|2022-04-28 20:09:20|530.3|527.42|530.41|527.53|530.41|527.53|530.3|527.42|0
1651176570000|2022-04-28 20:09:30|530.1|527.22|531.94|529.06|531.94|529.06|530.1|527.22|0
1651176580000|2022-04-28 20:09:40|531.53|528.65|531.12|528.24|531.53|528.65|530.5|527.62|0
1651176590000|2022-04-28 20:09:50|530.41|527.53|530.5|527.62|530.91|528.03|530.41|527.53|0
1651176600000|2022-04-28 20:10:00|531.73|528.85|529.89|527.01|531.73|528.85|529.89|527.01|0
1651176610000|2022-04-28 20:10:10|529.28|526.4|528.16|525.28|529.28|526.4|528.05|525.17|0
1651176620000|2022-04-28 20:10:20|527.23|524.35|528.26|525.38|528.26|525.38|527.23|524.35|0
1651176630000|2022-04-28 20:10:30|528.46|525.58|529.18|526.3|529.18|526.3|528.46|525.58|0
1651176640000|2022-04-28 20:10:40|530.2|527.32|530.3|527.42|530.3|527.42|529.07|526.19|0
1651176650000|2022-04-28 20:10:50|530.5|527.62|531.12|528.24|531.12|528.24|530.5|527.62|0
1651176660000|2022-04-28 20:11:00|531.32|528.44|530.1|527.22|531.32|528.44|530.1|527.22|0
1651176670000|2022-04-28 20:11:10|530.3|527.42|529.69|526.81|530.3|527.42|529.69|526.81|0
1651176680000|2022-04-28 20:11:20|530.5|527.62|530.71|527.83|530.71|527.83|530.3|527.42|0
1651176690000|2022-04-28 20:11:30|530.82|527.94|531.12|528.24|531.12|528.24|530.71|527.83|0
1651176700000|2022-04-28 20:11:40|530.71|527.83|530.91|528.03|531.12|528.24|530.5|527.62|0
1651176710000|2022-04-28 20:11:50|530.71|527.83|529.89|527.01|530.71|527.83|529.89|527.01|0
1651176720000|2022-04-28 20:12:00|530.3|527.42|529.69|526.81|530.5|527.62|529.69|526.81|0
1651176730000|2022-04-28 20:12:10|530|527.12|529.89|527.01|530|527.12|529.48|526.6|0
1651176740000|2022-04-28 20:12:20|528.87|525.99|528.66|525.78|528.87|525.99|528.25|525.37|0
1651176750000|2022-04-28 20:12:30|527.85|524.97|529.38|526.5|529.38|526.5|527.85|524.97|0
1651176760000|2022-04-28 20:12:40|530.5|527.62|530.91|528.03|530.91|528.03|530.5|527.62|0
1651176770000|2022-04-28 20:12:50|531.32|528.44|531.32|528.44|531.32|528.44|530.91|528.03|0
1651176780000|2022-04-28 20:13:00|531.53|528.65|530.71|527.83|531.53|528.65|530.71|527.83|0
1651176790000|2022-04-28 20:13:10|530.91|528.03|530.5|527.62|530.91|528.03|530.3|527.42|0
1651176800000|2022-04-28 20:13:20|530.91|528.03|531.32|528.44|531.32|528.44|530.91|528.03|0
1651176810000|2022-04-28 20:13:30|530.91|528.03|531.12|528.24|531.12|528.24|530.71|527.83|0
1651176820000|2022-04-28 20:13:40|531.73|528.85|531.12|528.24|531.73|528.85|531.12|528.24|0
1651176830000|2022-04-28 20:13:50|531.32|528.44|531.84|528.96|531.84|528.96|531.32|528.44|0
1651176840000|2022-04-28 20:14:00|531.94|529.06|531.73|528.85|531.94|529.06|531.53|528.65|0
1651176850000|2022-04-28 20:14:10|532.14|529.26|531.73|528.85|532.76|529.88|531.73|528.85|0
1651176860000|2022-04-28 20:14:20|531.53|528.65|530.91|528.03|531.53|528.65|529.89|527.01|0
1651176870000|2022-04-28 20:14:30|531.94|529.06|533.37|530.49|533.37|530.49|531.94|529.06|0
1651176880000|2022-04-28 20:14:40|533.58|530.7|533.78|530.9|534.4|531.52|533.58|530.7|0
1651176890000|2022-04-28 20:14:50|533.99|531.11|533.78|530.9|534.4|531.52|533.58|530.7|0
1651176910000|2022-04-28 20:15:10|533.2|529.84|531.77|528.41|533.2|529.84|531.77|528.41|0
1651176920000|2022-04-28 20:15:20|531.15|527.79|531.87|528.51|531.87|528.51|531.15|527.79|0
1651176930000|2022-04-28 20:15:30|531.77|528.41|531.97|528.61|531.97|528.61|531.67|528.31|0
1651176940000|2022-04-28 20:15:40|531.56|528.2|531.87|528.51|532.38|529.02|531.56|528.2|0
1651176950000|2022-04-28 20:15:50|532.18|528.82|531.97|528.61|532.18|528.82|531.77|528.41|0
1651176960000|2022-04-28 20:16:00|531.67|528.31|531.87|528.51|531.87|528.51|531.46|528.1|0
1651176970000|2022-04-28 20:16:10|531.97|528.61|531.77|528.41|531.97|528.61|531.77|528.41|0
1651176980000|2022-04-28 20:16:20|532.18|528.82|532.9|529.54|532.9|529.54|531.97|528.61|0
1651176990000|2022-04-28 20:16:30|533.2|529.84|534.23|530.87|534.23|530.87|533.2|529.84|0
1651177000000|2022-04-28 20:16:40|534.43|531.07|534.84|531.48|534.84|531.48|534.43|531.07|0
1651177010000|2022-04-28 20:16:50|535.05|531.69|534.95|531.59|535.57|532.21|534.95|531.59|0
1651177020000|2022-04-28 20:17:00|534.84|531.48|534.84|531.48|534.84|531.48|534.54|531.18|0
1651177030000|2022-04-28 20:17:10|535.05|531.69|535.36|532|535.77|532.41|535.05|531.69|0
1651177040000|2022-04-28 20:17:20|535.46|532.1|534.95|531.59|535.46|532.1|534.95|531.59|0
1651177050000|2022-04-28 20:17:30|534.84|531.48|535.46|532.1|535.46|532.1|534.84|531.48|0
1651177060000|2022-04-28 20:17:40|535.77|532.41|535.87|532.51|536.08|532.72|535.67|532.31|0
1651177070000|2022-04-28 20:17:50|535.46|532.1|534.43|531.07|535.46|532.1|534.43|531.07|0
1651177080000|2022-04-28 20:18:00|534.02|530.66|533.41|530.05|534.02|530.66|533.41|530.05|0
1651177090000|2022-04-28 20:18:10|534.02|530.66|534.84|531.48|534.84|531.48|533.92|530.56|0
1651177100000|2022-04-28 20:18:20|534.54|531.18|535.46|532.1|535.46|532.1|534.54|531.18|0
1651177110000|2022-04-28 20:18:30|535.25|531.89|534.95|531.59|535.25|531.89|534.95|531.59|0
1651177120000|2022-04-28 20:18:40|535.05|531.69|534.23|530.87|535.05|531.69|534.23|530.87|0
1651177130000|2022-04-28 20:18:50|534.13|530.77|534.64|531.28|534.64|531.28|534.13|530.77|0
1651177140000|2022-04-28 20:19:00|534.54|531.18|533.61|530.25|534.54|531.18|533.61|530.25|0
1651177150000|2022-04-28 20:19:10|533.82|530.46|533.51|530.15|533.82|530.46|533|529.64|0
1651177160000|2022-04-28 20:19:20|533.61|530.25|533.82|530.46|533.82|530.46|533.61|530.25|0
1651177170000|2022-04-28 20:19:30|533.72|530.36|533.61|530.25|533.72|530.36|533.41|530.05|0
1651177180000|2022-04-28 20:19:40|533.72|530.36|533.72|530.36|533.72|530.36|533.41|530.05|0
1651177190000|2022-04-28 20:19:50|533.41|530.05|532.9|529.54|533.61|530.25|532.9|529.54|0
1651177200000|2022-04-28 20:20:00|532.79|529.43|533.2|529.84|533.2|529.84|532.79|529.43|0
1651177210000|2022-04-28 20:20:10|533.1|529.74|534.23|530.87|534.23|530.87|533.1|529.74|0
1651177220000|2022-04-28 20:20:20|534.02|530.66|533.2|529.84|534.02|530.66|533.2|529.84|0
1651177230000|2022-04-28 20:20:30|533.41|530.05|533.51|530.15|533.61|530.25|533.41|530.05|0
1651177240000|2022-04-28 20:20:40|533.61|530.25|533.41|530.05|533.61|530.25|533.41|530.05|0
1651177250000|2022-04-28 20:20:50|533.31|529.95|530.13|526.77|533.31|529.95|530.13|526.77|0
1651177260000|2022-04-28 20:21:00|530.54|527.18|529.51|526.15|530.54|527.18|529.51|526.15|0
1651177270000|2022-04-28 20:21:10|530.33|526.97|532.79|529.43|532.79|529.43|530.33|526.97|0
1651177280000|2022-04-28 20:21:20|532.59|529.23|531.67|528.31|532.59|529.23|531.67|528.31|0
1651177290000|2022-04-28 20:21:30|531.56|528.2|534.02|530.66|534.43|531.07|531.56|528.2|0
1651177300000|2022-04-28 20:21:40|533.61|530.25|534.64|531.28|534.64|531.28|533|529.64|0
1651177310000|2022-04-28 20:21:50|534.74|531.38|532.58|529.22|534.74|531.38|532.58|529.22|0
1651177320000|2022-04-28 20:22:00|531.97|528.61|529.92|526.56|531.97|528.61|529.92|526.56|0
1651177330000|2022-04-28 20:22:10|529.51|526.15|531.26|527.9|531.26|527.9|529.51|526.15|0
1651177340000|2022-04-28 20:22:20|530.74|527.38|531.15|527.79|531.26|527.9|530.74|527.38|0
1651177350000|2022-04-28 20:22:30|532.38|529.02|530.13|526.77|532.38|529.02|530.13|526.77|0
1651177360000|2022-04-28 20:22:40|530.03|526.67|529.62|526.26|530.13|526.77|529.62|526.26|0
1651177370000|2022-04-28 20:22:50|529.82|526.46|530.64|527.28|530.64|527.28|529.72|526.36|0
1651177380000|2022-04-28 20:23:00|530.33|526.97|530.44|527.08|530.64|527.28|530.33|526.97|0
1651177390000|2022-04-28 20:23:10|530.54|527.18|529.72|526.36|530.54|527.18|529.51|526.15|0
1651177400000|2022-04-28 20:23:20|529.92|526.56|530.33|526.97|530.33|526.97|529.92|526.56|0
1651177410000|2022-04-28 20:23:30|529.82|526.46|528.49|525.13|529.82|526.46|528.49|525.13|0
1651177420000|2022-04-28 20:23:40|528.9|525.54|528.8|525.44|528.9|525.54|528.8|525.44|0
1651177430000|2022-04-28 20:23:50|529.21|525.85|527.58|524.22|529.21|525.85|527.58|524.22|0
1651177440000|2022-04-28 20:24:00|527.67|524.31|529.01|525.65|529.01|525.65|527.67|524.31|0
1651177450000|2022-04-28 20:24:10|528.8|525.44|530.03|526.67|530.03|526.67|528.8|525.44|0
1651177460000|2022-04-28 20:24:20|529.72|526.36|530.23|526.87|530.23|526.87|529.72|526.36|0
1651177470000|2022-04-28 20:24:30|530.13|526.77|529.72|526.36|530.44|527.08|529.72|526.36|0
1651177480000|2022-04-28 20:24:40|530.03|526.67|530.33|526.97|530.54|527.18|530.03|526.67|0
1651177490000|2022-04-28 20:24:50|530.23|526.87|530.23|526.87|530.23|526.87|529.51|526.15|0
1651177500000|2022-04-28 20:25:00|530.03|526.67|529.1|525.74|530.03|526.67|528.9|525.54|0
1651177510000|2022-04-28 20:25:10|528.9|525.54|529.92|526.56|529.92|526.56|528.8|525.44|0
1651177520000|2022-04-28 20:25:20|530.33|526.97|530.54|527.18|530.54|527.18|530.33|526.97|0
1651177530000|2022-04-28 20:25:30|530.23|526.87|530.03|526.67|530.23|526.87|530.03|526.67|0
1651177540000|2022-04-28 20:25:40|529.92|526.56|530.23|526.87|530.23|526.87|529.92|526.56|0
1651177550000|2022-04-28 20:25:50|530.13|526.77|530.03|526.67|530.33|526.97|530.03|526.67|0
1651177560000|2022-04-28 20:26:00|529.72|526.36|529.41|526.05|529.92|526.56|529.41|526.05|0
1651177570000|2022-04-28 20:26:10|529.51|526.15|529.82|526.46|529.82|526.46|529.41|526.05|0
1651177580000|2022-04-28 20:26:20|529.51|526.15|529.62|526.26|529.62|526.26|529.51|526.15|0
1651177590000|2022-04-28 20:26:30|530.03|526.67|529.82|526.46|530.13|526.77|529.82|526.46|0
1651177600000|2022-04-28 20:26:40|529.41|526.05|529.51|526.15|529.51|526.15|529.41|526.05|0
1651177610000|2022-04-28 20:26:50|529.62|526.26|529.62|526.26|529.72|526.36|529.62|526.26|0
1651177620000|2022-04-28 20:27:00|529.31|525.95|529.21|525.85|529.41|526.05|529.21|525.85|0
1651177630000|2022-04-28 20:27:10|529.31|525.95|529|525.64|529.31|525.95|529|525.64|0
1651177640000|2022-04-28 20:27:20|529.41|526.05|529.41|526.05|529.41|526.05|529.21|525.85|0
1651177650000|2022-04-28 20:27:30|529|525.64|529.31|525.95|529.31|525.95|529|525.64|0
1651177660000|2022-04-28 20:27:40|529.21|525.85|529.72|526.36|529.72|526.36|529.1|525.74|0
1651177670000|2022-04-28 20:27:50|529.51|526.15|532.17|528.81|532.17|528.81|529.51|526.15|0
1651177680000|2022-04-28 20:28:00|531.46|528.1|531.46|528.1|531.46|528.1|531.15|527.79|0
1651177690000|2022-04-28 20:28:10|530.94|527.58|530.44|527.08|531.05|527.69|530.44|527.08|0
1651177700000|2022-04-28 20:28:20|530.13|526.77|529.72|526.36|530.13|526.77|529.62|526.26|0
1651177710000|2022-04-28 20:28:30|529.21|525.85|528.19|524.83|529.21|525.85|528.19|524.83|0
1651177720000|2022-04-28 20:28:40|528.39|525.03|529.41|526.05|529.41|526.05|528.39|525.03|0
1651177730000|2022-04-28 20:28:50|529.82|526.46|529.41|526.05|529.82|526.46|529.41|526.05|0
1651177740000|2022-04-28 20:29:00|529.1|525.74|528.9|525.54|529.1|525.74|528.8|525.44|0
1651177750000|2022-04-28 20:29:10|529|525.64|529.21|525.85|529.51|526.15|528.8|525.44|0
1651177760000|2022-04-28 20:29:20|529|525.64|528.69|525.33|529|525.64|528.69|525.33|0
1651177770000|2022-04-28 20:29:30|528.28|524.92|528.39|525.03|528.49|525.13|528.28|524.92|0
1651177780000|2022-04-28 20:29:40|528.6|525.24|528.39|525.03|528.6|525.24|528.28|524.92|0
1651177790000|2022-04-28 20:29:50|528.49|525.13|529|525.64|529|525.64|528.19|524.83|0
1651177800000|2022-04-28 20:30:00|528.69|525.33|513.47|510.11|528.69|525.33|513.47|510.11|0
1651177810000|2022-04-28 20:30:10|520.04|516.68|515.28|511.92|520.04|516.68|513.37|510.01|0
1651177820000|2022-04-28 20:30:20|515.59|512.23|512.84|508.92|515.59|512.23|508.43|505.07|0
1651177830000|2022-04-28 20:30:30|514.05|510.13|513.85|509.93|514.05|510.13|511.03|507.11|0
1651177840000|2022-04-28 20:30:40|514.66|510.74|517.38|513.46|517.38|513.46|514.66|510.74|0
1651177850000|2022-04-28 20:30:50|517.89|513.97|515.87|511.95|517.89|513.97|515.46|511.54|0
1651177860000|2022-04-28 20:31:00|515.56|511.64|517.38|513.46|517.38|513.46|515.26|511.34|0
1651177870000|2022-04-28 20:31:10|517.49|513.57|516.88|512.96|517.49|513.57|516.27|512.35|0
1651177880000|2022-04-28 20:31:20|517.28|513.36|516.88|512.96|519|515.08|516.88|512.96|0
1651177890000|2022-04-28 20:31:30|516.68|512.76|518.3|514.38|518.5|514.58|516.68|512.76|0
1651177900000|2022-04-28 20:31:40|517.69|513.77|516.37|512.45|517.69|513.77|516.07|512.15|0
1651177910000|2022-04-28 20:31:50|518.3|514.38|516.88|512.96|518.8|514.88|516.88|512.96|0
1651177920000|2022-04-28 20:32:00|517.28|513.36|523.37|519.45|523.37|519.45|517.28|513.36|0
1651177930000|2022-04-28 20:32:10|522.96|519.04|520.62|516.7|522.96|519.04|520.62|516.7|0
1651177940000|2022-04-28 20:32:20|522.65|518.73|521.84|517.92|522.76|518.84|519.71|515.79|0
1651177950000|2022-04-28 20:32:30|523.67|519.75|521.54|517.62|523.67|519.75|520.62|516.7|0
1651177960000|2022-04-28 20:32:40|521.13|517.21|519.81|515.89|521.13|517.21|519.81|515.89|0
1651177970000|2022-04-28 20:32:50|519.51|515.59|518.8|514.88|519.51|515.59|518.8|514.88|0
1651177980000|2022-04-28 20:33:00|520.73|516.81|520.12|516.2|520.73|516.81|519.71|515.79|0
1651177990000|2022-04-28 20:33:10|520.53|516.61|521.54|517.62|521.54|517.62|520.53|516.61|0
1651178000000|2022-04-28 20:33:20|521.03|517.11|519.92|516|521.03|517.11|519.92|516|0
1651178010000|2022-04-28 20:33:30|519.11|515.19|519.81|515.89|520.32|516.4|519.11|515.19|0
1651178020000|2022-04-28 20:33:40|520.12|516.2|518.7|514.78|520.32|516.4|518.7|514.78|0
1651178030000|2022-04-28 20:33:50|519.71|515.79|519.81|515.89|520.53|516.61|519.71|515.79|0
1651178040000|2022-04-28 20:34:00|519.92|516|520.73|516.81|520.73|516.81|518.7|514.78|0
1651178050000|2022-04-28 20:34:10|520.53|516.61|520.93|517.01|520.93|517.01|520.01|516.09|0
1651178060000|2022-04-28 20:34:20|520.53|516.61|519.61|515.69|520.53|516.61|519.61|515.69|0
1651178070000|2022-04-28 20:34:30|519.31|515.39|519.31|515.39|519.31|515.39|519.31|515.39|0
1651178080000|2022-04-28 20:34:40|519.61|515.69|519.51|515.59|519.61|515.69|518.5|514.58|0
1651178090000|2022-04-28 20:34:50|519.31|515.39|517.58|513.66|519.31|515.39|517.58|513.66|0
1651178100000|2022-04-28 20:35:00|517.28|513.36|517.49|513.57|517.69|513.77|517.28|513.36|0
1651178110000|2022-04-28 20:35:10|517.69|513.77|517.18|513.26|517.69|513.77|517.08|513.16|0
1651178120000|2022-04-28 20:35:20|516.37|512.45|514.86|510.94|516.37|512.45|514.66|510.74|0
1651178130000|2022-04-28 20:35:30|514.05|510.13|515.36|511.44|515.46|511.54|514.05|510.13|0
1651178140000|2022-04-28 20:35:40|515.67|511.75|515.46|511.54|515.67|511.75|515.16|511.24|0
1651178150000|2022-04-28 20:35:50|515.26|511.34|514.15|510.23|515.26|511.34|514.15|510.23|0
1651178160000|2022-04-28 20:36:00|514.25|510.33|516.27|512.35|516.27|512.35|514.25|510.33|0
1651178170000|2022-04-28 20:36:10|516.07|512.15|517.28|513.36|517.28|513.36|516.07|512.15|0
1651178180000|2022-04-28 20:36:20|517.49|513.57|519|515.08|519|515.08|517.49|513.57|0
1651178190000|2022-04-28 20:36:30|519.61|515.69|518.7|514.78|519.61|515.69|518.7|514.78|0
1651178200000|2022-04-28 20:36:40|519.31|515.39|518.7|514.78|519.31|515.39|518.7|514.78|0
1651178210000|2022-04-28 20:36:50|518.59|514.67|518.39|514.47|519.31|515.39|518.39|514.47|0
1651178220000|2022-04-28 20:37:00|517.78|513.86|519.1|515.18|519.1|515.18|517.78|513.86|0
1651178230000|2022-04-28 20:37:10|518.7|514.78|518.09|514.17|518.7|514.78|517.89|513.97|0
1651178240000|2022-04-28 20:37:20|518.29|514.37|518.8|514.88|518.8|514.88|518.29|514.37|0
1651178250000|2022-04-28 20:37:30|518.9|514.98|519.4|515.48|519.61|515.69|518.9|514.98|0
1651178260000|2022-04-28 20:37:40|518.7|514.78|519|515.08|519.4|515.48|518.7|514.78|0
1651178270000|2022-04-28 20:37:50|519.2|515.28|519.4|515.48|519.51|515.59|519.2|515.28|0
1651178280000|2022-04-28 20:38:00|519.92|516|519.92|516|519.92|516|519.51|515.59|0
1651178290000|2022-04-28 20:38:10|520.42|516.5|521.74|517.82|521.74|517.82|520.42|516.5|0
1651178300000|2022-04-28 20:38:20|521.64|517.72|520.62|516.7|521.64|517.72|520.42|516.5|0
1651178310000|2022-04-28 20:38:30|519.71|515.79|520.32|516.4|520.73|516.81|519.71|515.79|0
1651178320000|2022-04-28 20:38:40|520.52|516.6|521.74|517.82|521.74|517.82|520.52|516.6|0
1651178330000|2022-04-28 20:38:50|521.54|517.62|519.92|516|521.54|517.62|519.92|516|0
1651178340000|2022-04-28 20:39:00|520.32|516.4|520.32|516.4|520.52|516.6|519.81|515.89|0
1651178350000|2022-04-28 20:39:10|520.01|516.09|519.31|515.39|520.01|516.09|519.31|515.39|0
1651178360000|2022-04-28 20:39:20|518.8|514.88|519.1|515.18|519.1|515.18|518.09|514.17|0
1651178370000|2022-04-28 20:39:30|518.9|514.98|520.32|516.4|520.32|516.4|518.9|514.98|0
1651178380000|2022-04-28 20:39:40|520.52|516.6|520.73|516.81|521.13|517.21|520.52|516.6|0
1651178390000|2022-04-28 20:39:50|520.52|516.6|520.93|517.01|520.93|517.01|520.52|516.6|0
1651178400000|2022-04-28 20:40:00|520.82|516.9|522.15|518.23|522.15|518.23|520.73|516.81|0
1651178410000|2022-04-28 20:40:10|521.74|517.82|521.43|517.51|521.74|517.82|521.43|517.51|0
1651178420000|2022-04-28 20:40:20|521.23|517.31|521.74|517.82|521.74|517.82|521.23|517.31|0
1651178430000|2022-04-28 20:40:30|522.45|518.53|522.76|518.84|522.76|518.84|522.45|518.53|0
1651178440000|2022-04-28 20:40:40|522.55|518.63|522.55|518.63|522.55|518.63|522.55|518.63|0
1651178450000|2022-04-28 20:40:50|523.37|519.45|523.37|519.45|523.37|519.45|523.26|519.34|0
1651178460000|2022-04-28 20:41:00|522.85|518.93|523.16|519.24|523.26|519.34|522.85|518.93|0
1651178470000|2022-04-28 20:41:10|522.96|519.04|523.16|519.24|523.16|519.24|522.65|518.73|0
1651178480000|2022-04-28 20:41:20|523.26|519.34|522.15|518.23|523.26|519.34|522.15|518.23|0
1651178490000|2022-04-28 20:41:30|521.94|518.02|521.33|517.41|522.04|518.12|521.33|517.41|0
1651178500000|2022-04-28 20:41:40|521.74|517.82|521.54|517.62|521.74|517.82|521.43|517.51|0
1651178510000|2022-04-28 20:41:50|521.74|517.82|520.93|517.01|521.74|517.82|520.93|517.01|0
1651178520000|2022-04-28 20:42:00|521.13|517.21|520.82|516.9|521.13|517.21|520.82|516.9|0
1651178530000|2022-04-28 20:42:10|521.03|517.11|521.03|517.11|521.03|517.11|520.82|516.9|0
1651178540000|2022-04-28 20:42:20|521.33|517.41|520.42|516.5|521.33|517.41|520.42|516.5|0
1651178550000|2022-04-28 20:42:30|520.93|517.01|520.21|516.29|521.13|517.21|520.21|516.29|0
1651178560000|2022-04-28 20:42:40|520.42|516.5|520.52|516.6|520.52|516.6|520.32|516.4|0
1651178570000|2022-04-28 20:42:50|520.62|516.7|520.73|516.81|520.82|516.9|520.62|516.7|0
1651178580000|2022-04-28 20:43:00|520.82|516.9|522.15|518.23|522.76|518.84|520.82|516.9|0
1651178590000|2022-04-28 20:43:10|521.94|518.02|522.45|518.53|522.45|518.53|521.94|518.02|0
1651178600000|2022-04-28 20:43:20|521.74|517.82|521.63|517.71|521.84|517.92|521.63|517.71|0
1651178610000|2022-04-28 20:43:30|521.74|517.82|521.94|518.02|522.45|518.53|521.74|517.82|0
1651178620000|2022-04-28 20:43:40|521.84|517.92|521.64|517.72|522.24|518.32|521.64|517.72|0
1651178630000|2022-04-28 20:43:50|521.43|517.51|521.23|517.31|521.84|517.92|521.23|517.31|0
1651178640000|2022-04-28 20:44:00|521.33|517.41|521.23|517.31|521.64|517.72|521.23|517.31|0
1651178660000|2022-04-28 20:44:20|520.62|516.7|521.23|517.31|521.23|517.31|520.62|516.7|0
1651178670000|2022-04-28 20:44:30|521.12|517.2|521.23|517.31|521.33|517.41|521.12|517.2|0
1651178680000|2022-04-28 20:44:40|520.82|516.9|520.92|517|520.92|517|520.82|516.9|0
1651178690000|2022-04-28 20:44:50|521.23|517.31|520.11|516.19|521.23|517.31|519.09|515.17|0
1651178700000|2022-04-28 20:45:00|520.42|516.5|521.12|517.2|521.12|517.2|520.42|516.5|0
1651178710000|2022-04-28 20:45:10|521.43|517.51|521.33|517.41|521.64|517.72|521.33|517.41|0
1651178720000|2022-04-28 20:45:20|521.43|517.51|521.64|517.72|521.64|517.72|521.03|517.11|0
1651178730000|2022-04-28 20:45:30|521.03|517.11|521.03|517.11|521.12|517.2|520.72|516.8|0
1651178740000|2022-04-28 20:45:40|520.82|516.9|520.82|516.9|521.33|517.41|520.82|516.9|0
1651178750000|2022-04-28 20:45:50|520.72|516.8|520.51|516.59|520.72|516.8|520.51|516.59|0
1651178760000|2022-04-28 20:46:00|520.42|516.5|520.62|516.7|520.62|516.7|520.21|516.29|0
1651178770000|2022-04-28 20:46:10|520.42|516.5|520.62|516.7|520.72|516.8|520.42|516.5|0
1651178780000|2022-04-28 20:46:20|521.03|517.11|521.12|517.2|521.23|517.31|521.03|517.11|0
1651178790000|2022-04-28 20:46:30|521.53|517.61|522.14|518.22|522.14|518.22|521.53|517.61|0
1651178800000|2022-04-28 20:46:40|523.57|519.65|523.67|519.75|524.18|520.26|523.57|519.65|0
1651178810000|2022-04-28 20:46:50|524.18|520.26|524.29|520.37|524.38|520.46|524.18|520.26|0
1651178820000|2022-04-28 20:47:00|525|521.08|526.63|522.71|526.63|522.71|525|521.08|0
1651178830000|2022-04-28 20:47:10|527.25|523.33|526.33|522.41|527.25|523.33|526.12|522.2|0
1651178840000|2022-04-28 20:47:20|526.22|522.3|527.15|523.23|527.45|523.53|526.22|522.3|0
1651178850000|2022-04-28 20:47:30|526.94|523.02|527.24|523.32|527.56|523.64|526.94|523.02|0
1651178860000|2022-04-28 20:47:40|527.65|523.73|528.47|524.55|528.47|524.55|527.65|523.73|0
1651178870000|2022-04-28 20:47:50|527.97|524.05|528.17|524.25|528.17|524.25|527.86|523.94|0
1651178880000|2022-04-28 20:48:00|528.37|524.45|528.47|524.55|528.47|524.55|527.86|523.94|0
1651178890000|2022-04-28 20:48:10|528.78|524.86|530.22|526.3|530.32|526.4|528.78|524.86|0
1651178900000|2022-04-28 20:48:20|530.01|526.09|529.91|525.99|530.01|526.09|529.91|525.99|0
1651178910000|2022-04-28 20:48:30|530.01|526.09|529.4|525.48|530.01|526.09|529.4|525.48|0
1651178920000|2022-04-28 20:48:40|529.5|525.58|530.42|526.5|530.42|526.5|529.5|525.58|0
1651178930000|2022-04-28 20:48:50|530.01|526.09|529.7|525.78|530.01|526.09|529.7|525.78|0
1651178940000|2022-04-28 20:49:00|529.4|525.48|530.93|527.01|530.93|527.01|529.4|525.48|0
1651178950000|2022-04-28 20:49:10|531.34|527.42|532.27|528.35|532.57|528.65|531.34|527.42|0
1651178960000|2022-04-28 20:49:20|531.55|527.63|531.86|527.94|532.07|528.15|531.55|527.63|0
1651178970000|2022-04-28 20:49:30|531.96|528.04|532.16|528.24|532.16|528.24|531.75|527.83|0
1651178980000|2022-04-28 20:49:40|532.07|528.15|531.45|527.53|532.27|528.35|531.45|527.53|0
1651178990000|2022-04-28 20:49:50|531.34|527.42|532.07|528.15|532.07|528.15|531.34|527.42|0
1651179000000|2022-04-28 20:50:00|531.96|528.04|532.37|528.45|532.37|528.45|531.96|528.04|0
1651179010000|2022-04-28 20:50:10|532.07|528.15|532.27|528.35|532.78|528.86|532.07|528.15|0
1651179020000|2022-04-28 20:50:20|531.86|527.94|531.34|527.42|531.86|527.94|531.34|527.42|0
1651179030000|2022-04-28 20:50:30|531.45|527.53|532.06|528.14|532.06|528.14|531.45|527.53|0
1651179040000|2022-04-28 20:50:40|532.37|528.45|531.55|527.63|532.37|528.45|531.55|527.63|0
1651179050000|2022-04-28 20:50:50|531.65|527.73|531.86|527.94|531.86|527.94|531.65|527.73|0
1651179060000|2022-04-28 20:51:00|531.75|527.83|531.04|527.12|531.75|527.83|531.04|527.12|0
1651179070000|2022-04-28 20:51:10|531.45|527.53|532.27|528.35|532.27|528.35|531.45|527.53|0
1651179080000|2022-04-28 20:51:20|531.65|527.73|531.45|527.53|531.75|527.83|531.34|527.42|0
1651179090000|2022-04-28 20:51:30|532.16|528.24|531.45|527.53|532.27|528.35|531.45|527.53|0
1651179100000|2022-04-28 20:51:40|531.14|527.22|531.06|527.7|531.34|527.91|531.06|527.22|0
1651179110000|2022-04-28 20:51:50|531.09|528.29|531.09|528.29|531.19|528.39|531.09|528.29|0
1651179120000|2022-04-28 20:52:00|531.19|528.39|530.17|527.37|531.5|528.7|530.17|527.37|0
1651179130000|2022-04-28 20:52:10|529.96|527.16|530.58|527.78|530.68|527.88|529.96|527.16|0
1651179140000|2022-04-28 20:52:20|530.48|527.68|530.37|527.57|530.48|527.68|530.37|527.57|0
1651179150000|2022-04-28 20:52:30|530.48|527.68|530.78|527.98|530.89|528.09|530.48|527.68|0
1651179160000|2022-04-28 20:52:40|530.99|528.19|531.6|528.8|531.6|528.8|530.99|528.19|0
1651179170000|2022-04-28 20:52:50|531.4|528.6|531.4|528.6|531.5|528.7|531.3|528.5|0
1651179180000|2022-04-28 20:53:00|531.5|528.7|531.4|528.6|531.5|528.7|531.4|528.6|0
1651179190000|2022-04-28 20:53:10|531.5|528.7|530.89|528.09|531.5|528.7|530.89|528.09|0
1651179200000|2022-04-28 20:53:20|530.99|528.19|530.99|528.19|530.99|528.19|530.78|527.98|0
1651179210000|2022-04-28 20:53:30|530.89|528.09|530.78|527.98|530.89|528.09|530.37|527.57|0
1651179220000|2022-04-28 20:53:40|530.89|528.09|529.76|526.96|530.89|528.09|529.76|526.96|0
1651179230000|2022-04-28 20:53:50|529.86|527.06|529.76|526.96|529.86|527.06|529.14|526.34|0
1651179240000|2022-04-28 20:54:00|529.96|527.16|530.27|527.47|530.27|527.47|529.96|527.16|0
1651179250000|2022-04-28 20:54:10|530.17|527.37|529.96|527.16|530.17|527.37|529.96|527.16|0
1651179260000|2022-04-28 20:54:20|530.48|527.68|529.76|526.96|530.48|527.68|529.66|526.86|0
1651179270000|2022-04-28 20:54:30|529.55|526.75|528.73|525.93|529.55|526.75|528.73|525.93|0
1651179280000|2022-04-28 20:54:40|528.43|525.63|529.25|526.45|529.25|526.45|528.43|525.63|0
1651179290000|2022-04-28 20:54:50|529.14|526.34|528.84|526.04|529.14|526.34|528.84|526.04|0
1651179300000|2022-04-28 20:55:00|529.25|526.45|529.45|526.65|529.45|526.65|529.14|526.34|0
1651179310000|2022-04-28 20:55:10|528.93|526.13|528.43|525.63|528.93|526.13|528.12|525.32|0
1651179320000|2022-04-28 20:55:20|528.53|525.73|528.12|525.32|528.53|525.73|528.12|525.32|0
1651179330000|2022-04-28 20:55:30|528.02|525.22|528.12|525.32|528.43|525.63|527.91|525.11|0
1651179340000|2022-04-28 20:55:40|528.43|525.63|528.12|525.32|528.43|525.63|527.91|525.11|0
1651179350000|2022-04-28 20:55:50|527.61|524.81|527.61|524.81|527.61|524.81|527.5|524.7|0
1651179360000|2022-04-28 20:56:00|527.71|524.91|527.81|525.01|527.81|525.01|527.61|524.81|0
1651179370000|2022-04-28 20:56:10|527.61|524.81|526.18|523.38|527.71|524.91|525.66|522.86|0
1651179380000|2022-04-28 20:56:20|526.27|523.47|526.48|523.68|526.48|523.68|526.07|523.27|0
1651179390000|2022-04-28 20:56:30|526.68|523.88|526.58|523.78|526.68|523.88|526.58|523.78|0
1651179400000|2022-04-28 20:56:40|526.79|523.99|526.48|523.68|526.99|524.19|526.38|523.58|0
1651179410000|2022-04-28 20:56:50|526.79|523.99|526.99|524.19|526.99|524.19|526.79|523.99|0
1651179420000|2022-04-28 20:57:00|526.89|524.09|527.4|524.6|527.4|524.6|526.89|524.09|0
1651179430000|2022-04-28 20:57:10|527.5|524.7|527.5|524.7|527.71|524.91|527.5|524.7|0
1651179440000|2022-04-28 20:57:20|527.4|524.6|529.45|526.65|529.45|526.65|526.48|523.68|0
1651179450000|2022-04-28 20:57:30|530.16|527.36|528.93|526.13|530.16|527.36|528.93|526.13|0
1651179460000|2022-04-28 20:57:40|529.34|526.54|529.45|526.65|529.45|526.65|529.34|526.54|0
1651179470000|2022-04-28 20:57:50|529.34|526.54|529.04|526.24|529.45|526.65|529.04|526.24|0
1651179480000|2022-04-28 20:58:00|529.14|526.34|529.55|526.75|529.55|526.75|529.14|526.34|0
1651179490000|2022-04-28 20:58:10|529.75|526.95|529.75|526.95|529.75|526.95|529.66|526.86|0
1651179500000|2022-04-28 20:58:20|529.66|526.86|529.34|526.54|529.66|526.86|529.34|526.54|0
1651179510000|2022-04-28 20:58:30|529.45|526.65|529.45|526.65|529.45|526.65|529.45|526.65|0
1651179520000|2022-04-28 20:58:40|529.34|526.54|529.55|526.75|529.66|526.86|529.34|526.54|0
1651179530000|2022-04-28 20:58:50|529.45|526.65|530.78|527.98|530.78|527.98|529.45|526.65|0
1651179540000|2022-04-28 20:59:00|530.98|528.18|530.16|527.36|530.98|528.18|529.55|526.75|0
1651179550000|2022-04-28 20:59:10|529.75|526.95|529.66|526.86|529.86|527.06|529.66|526.86|0
1651179560000|2022-04-28 20:59:20|529.45|526.65|529.66|526.86|529.66|526.86|529.45|526.65|0
1651179570000|2022-04-28 20:59:30|529.34|526.54|529.55|526.75|529.66|526.86|529.34|526.54|0
1651179580000|2022-04-28 20:59:40|529.45|526.65|529.75|526.95|529.75|526.95|529.45|526.65|0
1651179590000|2022-04-28 20:59:50|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1651179600000|2022-04-28 21:00:00|530.02|527.22|530.02|527.22|530.02|527.22|530.02|527.22|0
1651179610000|2022-04-28 21:00:10|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1651179620000|2022-04-28 21:00:20|530.47|527.67|530.47|527.67|530.47|527.67|530.47|527.67|0
1651179630000|2022-04-28 21:00:30|530.31|527.51|530.49|527.69|530.49|527.69|530.31|527.51|0
1651179640000|2022-04-28 21:00:40|530.52|527.72|529.26|526.46|530.52|527.72|528.97|526.17|0
1651179650000|2022-04-28 21:00:50|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1651179660000|2022-04-28 21:01:00|527.78|524.98|528.64|525.84|529.26|526.46|527.78|524.98|0
1651179670000|2022-04-28 21:01:10|528.58|525.78|529.26|526.46|529.26|526.46|528.58|525.78|0
1651179680000|2022-04-28 21:01:20|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1651179700000|2022-04-28 21:01:40|528.73|525.93|528.82|526.02|528.82|526.02|528.73|525.93|0
1651179710000|2022-04-28 21:01:50|528.88|526.08|528.88|526.08|528.88|526.08|528.88|526.08|0
1651179720000|2022-04-28 21:02:00|529.26|526.46|529.26|526.46|529.26|526.46|529.26|526.46|0
1651179740000|2022-04-28 21:02:20|529.42|526.62|529.42|526.62|529.42|526.62|529.42|526.62|0
1651179750000|2022-04-28 21:02:30|530.16|527.36|530.34|527.54|530.4|527.6|530.16|527.36|0
1651179760000|2022-04-28 21:02:40|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1651179790000|2022-04-28 21:03:10|530.43|527.63|531.17|528.37|531.17|528.37|530.43|527.63|0
1651179800000|2022-04-28 21:03:20|531.06|528.26|531.71|528.91|531.71|528.91|531.06|528.26|0
1651179810000|2022-04-28 21:03:30|531.75|528.95|531.35|528.55|531.75|528.95|531.35|528.55|0
1651179820000|2022-04-28 21:03:40|531.21|528.41|531.33|528.53|531.33|528.53|531.21|528.41|0
1651179840000|2022-04-28 21:04:00|531.15|528.35|531.33|528.53|531.33|528.53|531.15|528.35|0
1651179850000|2022-04-28 21:04:10|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651179860000|2022-04-28 21:04:20|531.66|528.86|531.95|529.15|531.95|529.15|531.57|528.77|0
1651179870000|2022-04-28 21:04:30|532.02|529.22|531.99|529.19|532.02|529.22|531.99|529.19|0
1651179880000|2022-04-28 21:04:40|532.71|529.91|532.86|530.06|532.86|530.06|532.71|529.91|0
1651179890000|2022-04-28 21:04:50|533|530.2|532.08|529.28|533|530.2|532.08|529.28|0
1651179900000|2022-04-28 21:05:00|532.11|529.31|532.26|529.46|532.26|529.46|531.95|529.15|0
1651179910000|2022-04-28 21:05:10|532.22|529.42|532.13|529.33|532.22|529.42|532.11|529.31|0
1651179940000|2022-04-28 21:05:40|532.02|529.22|532.22|529.42|532.22|529.42|531.84|529.04|0
1651179950000|2022-04-28 21:05:50|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1651179960000|2022-04-28 21:06:00|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1651179970000|2022-04-28 21:06:10|532.8|530|532.95|530.15|532.95|530.15|532.8|530|0
1651179990000|2022-04-28 21:06:30|533|530.2|532.82|530.02|533|530.2|532.82|530.02|0
1651180000000|2022-04-28 21:06:40|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1651180010000|2022-04-28 21:06:50|533.03|530.23|533.09|530.29|533.09|530.29|533.03|530.23|0
1651180020000|2022-04-28 21:07:00|533.03|530.23|533.09|530.29|533.09|530.29|533.03|530.23|0
1651180030000|2022-04-28 21:07:10|533.21|530.41|534.02|531.22|534.02|531.22|533.21|530.41|0
1651180040000|2022-04-28 21:07:20|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1651180050000|2022-04-28 21:07:30|534.35|531.55|534.92|532.12|534.92|532.12|534.35|531.55|0
1651180060000|2022-04-28 21:07:40|534.35|531.55|535.19|532.39|535.19|532.39|534.35|531.55|0
1651180070000|2022-04-28 21:07:50|535.17|532.37|534.74|531.94|535.19|532.39|534.74|531.94|0
1651180080000|2022-04-28 21:08:00|534.35|531.55|535.08|532.28|535.08|532.28|534.23|531.43|0
1651180090000|2022-04-28 21:08:10|535.1|532.3|534.11|531.31|535.1|532.3|534.11|531.31|0
1651180100000|2022-04-28 21:08:20|534.14|531.34|534.23|531.43|534.23|531.43|534.14|531.34|0
1651180120000|2022-04-28 21:08:40|534.35|531.55|534.39|531.59|534.39|531.59|534.35|531.55|0
1651180130000|2022-04-28 21:08:50|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1651180140000|2022-04-28 21:09:00|534.3|531.5|534.08|531.28|534.3|531.5|534.08|531.28|0
1651180150000|2022-04-28 21:09:10|534.32|531.52|534.59|531.79|534.59|531.79|534.32|531.52|0
1651180160000|2022-04-28 21:09:20|535.17|532.37|534.81|532.01|535.17|532.37|534.81|532.01|0
1651180170000|2022-04-28 21:09:30|534.39|531.59|534.81|532.01|534.81|532.01|534.39|531.59|0
1651180190000|2022-04-28 21:09:50|534.65|531.85|534.57|531.77|534.65|531.85|534.57|531.77|0
1651180200000|2022-04-28 21:10:00|534.59|531.79|534.53|531.73|534.59|531.79|534.53|531.73|0
1651180210000|2022-04-28 21:10:10|534.5|531.7|534.48|531.68|534.5|531.7|534.48|531.68|0
1651180220000|2022-04-28 21:10:20|534.44|531.64|534.3|531.5|534.44|531.64|534.3|531.5|0
1651180230000|2022-04-28 21:10:30|534.26|531.46|534.08|531.28|534.26|531.46|534.08|531.28|0
1651180240000|2022-04-28 21:10:40|533.84|531.04|532.71|529.91|533.88|531.08|532.71|529.91|0
1651180250000|2022-04-28 21:10:50|532.64|529.84|532.86|530.06|532.86|530.06|532.62|529.82|0
1651180260000|2022-04-28 21:11:00|532.76|529.96|532.95|530.15|532.95|530.15|532.76|529.96|0
1651180270000|2022-04-28 21:11:10|532.76|529.96|533.3|530.5|533.3|530.5|532.76|529.96|0
1651180280000|2022-04-28 21:11:20|533.39|530.59|533.54|530.74|533.54|530.74|533.39|530.59|0
1651180290000|2022-04-28 21:11:30|533.42|530.62|534.48|531.68|534.48|531.68|533.42|530.62|0
1651180300000|2022-04-28 21:11:40|534.44|531.64|535.1|532.3|535.1|532.3|534.44|531.64|0
1651180310000|2022-04-28 21:11:50|534.77|531.97|536|533.2|536|533.2|534.77|531.97|0
1651180320000|2022-04-28 21:12:00|535.79|532.99|535.76|532.96|535.79|532.99|535.76|532.96|0
1651180330000|2022-04-28 21:12:10|535.82|533.02|535.91|533.11|535.91|533.11|535.82|533.02|0
1651180340000|2022-04-28 21:12:20|536.15|533.35|535.76|532.96|536.21|533.41|535.76|532.96|0
1651180350000|2022-04-28 21:12:30|535.22|532.42|535.91|533.11|535.91|533.11|535.22|532.42|0
1651180360000|2022-04-28 21:12:40|535.88|533.08|535.85|533.05|535.91|533.11|535.85|533.05|0
1651180370000|2022-04-28 21:12:50|536.06|533.26|536.06|533.26|536.06|533.26|535.97|533.17|0
1651180380000|2022-04-28 21:13:00|536.15|533.35|536.21|533.41|536.21|533.41|536.15|533.35|0
1651180390000|2022-04-28 21:13:10|536.66|533.86|536.73|533.93|536.78|533.98|536.66|533.86|0
1651180400000|2022-04-28 21:13:20|536.58|533.78|536.6|533.8|536.6|533.8|536.58|533.78|0
1651180410000|2022-04-28 21:13:30|536.58|533.78|536.31|533.51|536.58|533.78|536.31|533.51|0
1651180420000|2022-04-28 21:13:40|536.73|533.93|536.18|533.38|536.73|533.93|536.15|533.35|0
1651180430000|2022-04-28 21:13:50|536.21|533.41|536.24|533.44|536.24|533.44|536.18|533.38|0
1651180440000|2022-04-28 21:14:00|536.4|533.6|536.73|533.93|536.73|533.93|536.24|533.44|0
1651180450000|2022-04-28 21:14:10|536.69|533.89|537.3|534.5|537.3|534.5|536.69|533.89|0
1651180460000|2022-04-28 21:14:20|537.74|534.94|538.65|535.85|538.65|535.85|537.74|534.94|0
1651180480000|2022-04-28 21:14:40|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651180490000|2022-04-28 21:14:50|538.86|536.06|538.95|536.15|538.95|536.15|538.86|536.06|0
1651180500000|2022-04-28 21:15:00|538.86|536.06|539.13|536.33|539.13|536.33|538.86|536.06|0
1651180510000|2022-04-28 21:15:10|538.86|536.06|539.16|536.36|539.16|536.36|538.8|536|0
1651180520000|2022-04-28 21:15:20|539.13|536.33|539.1|536.3|539.13|536.33|539.1|536.3|0
1651180530000|2022-04-28 21:15:30|538.86|536.06|539.07|536.27|539.13|536.33|538.86|536.06|0
1651180540000|2022-04-28 21:15:40|538.89|536.09|538.8|536|538.89|536.09|538.8|536|0
1651180550000|2022-04-28 21:15:50|538.83|536.03|538.23|535.43|538.83|536.03|538.23|535.43|0
1651180560000|2022-04-28 21:16:00|538.25|535.45|538.25|535.45|538.25|535.45|538.23|535.43|0
1651180570000|2022-04-28 21:16:10|538.23|535.43|538.32|535.52|538.32|535.52|538.23|535.43|0
1651180580000|2022-04-28 21:16:20|538.62|535.82|538.76|535.96|538.8|536|538.62|535.82|0
1651180590000|2022-04-28 21:16:30|538.47|535.67|538.5|535.7|538.5|535.7|538.47|535.67|0
1651180600000|2022-04-28 21:16:40|538.52|535.72|538.5|535.7|539.43|536.63|538.5|535.7|0
1651180610000|2022-04-28 21:16:50|539.19|536.39|538.23|535.43|539.19|536.39|537.77|534.97|0
1651180620000|2022-04-28 21:17:00|538.19|535.39|538.07|535.27|538.19|535.39|538.07|535.27|0
1651180630000|2022-04-28 21:17:10|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1651180640000|2022-04-28 21:17:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1651180650000|2022-04-28 21:17:30|537.92|535.12|539.13|536.33|539.19|536.39|537.92|535.12|0
1651180660000|2022-04-28 21:17:40|539.31|536.51|539.34|536.54|539.34|536.54|539.19|536.39|0
1651180670000|2022-04-28 21:17:50|539.25|536.45|539.48|536.68|539.7|536.9|539.25|536.45|0
1651180680000|2022-04-28 21:18:00|539.52|536.72|539.79|536.99|539.79|536.99|539.38|536.58|0
1651180690000|2022-04-28 21:18:10|539.48|536.68|539.31|536.51|539.48|536.68|539.31|536.51|0
1651180700000|2022-04-28 21:18:20|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1651180710000|2022-04-28 21:18:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1651180720000|2022-04-28 21:18:40|539.82|537.02|540.06|537.26|540.06|537.26|539.82|537.02|0
1651180750000|2022-04-28 21:19:10|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1651180770000|2022-04-28 21:19:30|539.22|536.42|539.34|536.54|539.38|536.58|539.22|536.42|0
1651180780000|2022-04-28 21:19:40|539.31|536.51|539.25|536.45|539.31|536.51|539.25|536.45|0
1651180790000|2022-04-28 21:19:50|539.52|536.72|539.52|536.72|539.52|536.72|539.48|536.68|0
1651180800000|2022-04-28 21:20:00|539.25|536.45|539.38|536.58|540.21|537.41|539.25|536.45|0
1651180810000|2022-04-28 21:20:10|539.52|536.72|539.07|536.27|539.52|536.72|539.07|536.27|0
1651180820000|2022-04-28 21:20:20|540.06|537.26|539.19|536.39|540.06|537.26|539.19|536.39|0
1651180830000|2022-04-28 21:20:30|539.22|536.42|539.22|536.42|539.22|536.42|539.22|536.42|0
1651180860000|2022-04-28 21:21:00|539.57|536.77|539.57|536.77|539.57|536.77|539.57|536.77|0
1651180880000|2022-04-28 21:21:20|539.61|536.81|539.64|536.84|539.64|536.84|539.61|536.81|0
1651180890000|2022-04-28 21:21:30|539.82|537.02|539.82|537.02|539.82|537.02|539.82|537.02|0
1651180900000|2022-04-28 21:21:40|539.85|537.05|539.94|537.14|539.94|537.14|539.37|536.57|0
1651180910000|2022-04-28 21:21:50|540.06|537.26|541.36|538.56|541.36|538.56|540.06|537.26|0
1651180920000|2022-04-28 21:22:00|541.09|538.29|542.59|539.79|542.59|539.79|541.09|538.29|0
1651180930000|2022-04-28 21:22:10|542.41|539.61|544.89|542.09|544.89|542.09|541.68|538.88|0
1651180940000|2022-04-28 21:22:20|544.98|542.18|545.01|542.21|545.01|542.21|544.62|541.82|0
1651180950000|2022-04-28 21:22:30|544.59|541.79|544.71|541.91|544.71|541.91|544.44|541.64|0
1651180960000|2022-04-28 21:22:40|547.68|544.88|550.34|547.54|550.47|547.67|547.4|544.6|0
1651180970000|2022-04-28 21:22:50|548.22|545.42|548.22|545.42|549.43|546.63|547.38|544.58|0
1651180980000|2022-04-28 21:23:00|546.4|543.6|547.55|544.75|547.55|544.75|545.8|543|0
1651180990000|2022-04-28 21:23:10|548.49|545.69|549.47|546.67|549.47|546.67|547.34|544.54|0
1651181000000|2022-04-28 21:23:20|548.49|545.69|547.77|544.97|548.49|545.69|547.04|544.24|0
1651181010000|2022-04-28 21:23:30|547.89|545.09|547.77|544.97|547.89|545.09|547.77|544.97|0
1651181020000|2022-04-28 21:23:40|547.16|544.36|548.18|545.38|548.43|545.63|547.16|544.36|0
1651181030000|2022-04-28 21:23:50|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1651181040000|2022-04-28 21:24:00|548.62|545.82|547.19|544.39|548.62|545.82|547.19|544.39|0
1651181050000|2022-04-28 21:24:10|548.01|545.21|548.16|545.36|548.16|545.36|547.29|544.49|0
1651181060000|2022-04-28 21:24:20|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1651181070000|2022-04-28 21:24:30|547.86|545.06|547.86|545.06|547.86|545.06|547.31|544.51|0
1651181080000|2022-04-28 21:24:40|547.77|544.97|547.86|545.06|547.86|545.06|547.77|544.97|0
1651181090000|2022-04-28 21:24:50|547.71|544.91|547.71|544.91|547.71|544.91|547.71|544.91|0
1651181100000|2022-04-28 21:25:00|547.68|544.88|547.86|545.06|547.86|545.06|547.68|544.88|0
1651181110000|2022-04-28 21:25:10|548.1|545.3|548.22|545.42|548.22|545.42|548.1|545.3|0
1651181120000|2022-04-28 21:25:20|548.08|545.28|547.77|544.97|548.77|545.97|547.77|544.97|0
1651181130000|2022-04-28 21:25:30|546.07|543.27|546.07|543.27|546.07|543.27|546.07|543.27|0
1651181140000|2022-04-28 21:25:40|547.47|544.67|547.16|544.36|547.47|544.67|547.16|544.36|0
1651181150000|2022-04-28 21:25:50|547.13|544.33|547.13|544.33|547.13|544.33|547.13|544.33|0
1651181160000|2022-04-28 21:26:00|547.16|544.36|547.16|544.36|547.34|544.54|547.16|544.36|0
1651181170000|2022-04-28 21:26:10|546.85|544.05|546.13|543.33|546.85|544.05|546.13|543.33|0
1651181180000|2022-04-28 21:26:20|546.7|543.9|547.16|544.36|547.16|544.36|546.55|543.75|0
1651181190000|2022-04-28 21:26:30|547.47|544.67|547.62|544.82|547.62|544.82|547.47|544.67|0
1651181200000|2022-04-28 21:26:40|547.77|544.97|548.04|545.24|548.04|545.24|547.47|544.67|0
1651181210000|2022-04-28 21:26:50|547.73|544.93|548.13|545.33|548.13|545.33|547.73|544.93|0
1651181220000|2022-04-28 21:27:00|548.4|545.6|547.98|545.18|548.4|545.6|547.95|545.15|0
1651181230000|2022-04-28 21:27:10|548.1|545.3|548.08|545.28|548.1|545.3|548.01|545.21|0
1651181240000|2022-04-28 21:27:20|547.98|545.18|547.16|544.36|547.98|545.18|547.16|544.36|0
1651181250000|2022-04-28 21:27:30|546.85|544.05|545.65|542.85|546.85|544.05|545.65|542.85|0
1651181260000|2022-04-28 21:27:40|545.68|542.88|545.07|542.27|545.68|542.88|544.82|542.02|0
1651181270000|2022-04-28 21:27:50|545.77|542.97|545.01|542.21|545.77|542.97|545.01|542.21|0
1651181280000|2022-04-28 21:28:00|544.98|542.18|544.95|542.15|545.5|542.7|544.95|542.15|0
1651181290000|2022-04-28 21:28:10|544.86|542.06|544.47|541.67|544.86|542.06|544.47|541.67|0
1651181300000|2022-04-28 21:28:20|543.8|541|544.89|542.09|544.98|542.18|543.8|541|0
1651181310000|2022-04-28 21:28:30|545.31|542.51|545.28|542.48|545.31|542.51|545.28|542.48|0
1651181320000|2022-04-28 21:28:40|545.37|542.57|545.28|542.48|545.37|542.57|544.47|541.67|0
1651181330000|2022-04-28 21:28:50|545.77|542.97|545.44|542.64|545.77|542.97|544.49|541.69|0
1651181340000|2022-04-28 21:29:00|544.82|542.02|545.74|542.94|545.74|542.94|544.82|542.02|0
1651181350000|2022-04-28 21:29:10|545.65|542.85|546.04|543.24|546.04|543.24|545.65|542.85|0
1651181360000|2022-04-28 21:29:20|545.8|543|545.89|543.09|545.89|543.09|545.8|543|0
1651181370000|2022-04-28 21:29:30|545.98|543.18|545.83|543.03|545.98|543.18|545.83|543.03|0
1651181380000|2022-04-28 21:29:40|546.28|543.48|546.59|543.79|546.59|543.79|546.28|543.48|0
1651181390000|2022-04-28 21:29:50|545.35|542.55|545.37|542.57|545.37|542.57|545.35|542.55|0
1651181400000|2022-04-28 21:30:00|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1651181410000|2022-04-28 21:30:10|544.98|542.18|545.44|542.64|545.44|542.64|544.98|542.18|0
1651181420000|2022-04-28 21:30:20|545.04|542.24|544.89|542.09|545.04|542.24|544.89|542.09|0
1651181430000|2022-04-28 21:30:30|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1651181440000|2022-04-28 21:30:40|545.04|542.24|545.13|542.33|545.13|542.33|545.04|542.24|0
1651181450000|2022-04-28 21:30:50|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1651181460000|2022-04-28 21:31:00|544.95|542.15|544.98|542.18|544.98|542.18|544.95|542.15|0
1651181470000|2022-04-28 21:31:10|545.01|542.21|544.92|542.12|545.04|542.24|544.92|542.12|0
1651181480000|2022-04-28 21:31:20|545.07|542.27|545.35|542.55|545.35|542.55|545.07|542.27|0
1651181490000|2022-04-28 21:31:30|545.26|542.46|545.18|542.38|545.35|542.55|545.18|542.38|0
1651181500000|2022-04-28 21:31:40|545.01|542.21|544.95|542.15|545.01|542.21|544.92|542.12|0
1651181510000|2022-04-28 21:31:50|545.89|543.09|545.46|542.66|545.89|543.09|545.46|542.66|0
1651181520000|2022-04-28 21:32:00|545.59|542.79|545.65|542.85|545.65|542.85|545.42|542.62|0
1651181530000|2022-04-28 21:32:10|545.69|542.89|546.78|543.98|546.78|543.98|545.69|542.89|0
1651181540000|2022-04-28 21:32:20|546.48|543.68|545.24|542.44|546.48|543.68|545.24|542.44|0
1651181550000|2022-04-28 21:32:30|546.27|543.47|545.99|543.19|546.27|543.47|545.99|543.19|0
1651181560000|2022-04-28 21:32:40|546.02|543.22|545.9|543.1|546.02|543.22|545.87|543.07|0
1651181580000|2022-04-28 21:33:00|545.96|543.16|546.09|543.29|546.09|543.29|545.84|543.04|0
1651181590000|2022-04-28 21:33:10|545.84|543.04|546.14|543.34|546.14|543.34|545.84|543.04|0
1651181600000|2022-04-28 21:33:20|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651181610000|2022-04-28 21:33:30|545.78|542.98|545.78|542.98|545.78|542.98|545.78|542.98|0
1651181620000|2022-04-28 21:33:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1651181630000|2022-04-28 21:33:50|545.93|543.13|545.93|543.13|545.93|543.13|545.93|543.13|0
1651181650000|2022-04-28 21:34:10|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1651181660000|2022-04-28 21:34:20|546.05|543.25|545.84|543.04|546.05|543.25|545.8|543|0
1651181670000|2022-04-28 21:34:30|545.75|542.95|546.33|543.53|546.33|543.53|545.75|542.95|0
1651181680000|2022-04-28 21:34:40|546.27|543.47|546.27|543.47|546.27|543.47|546.27|543.47|0
1651181690000|2022-04-28 21:34:50|545.72|542.92|545.5|542.7|545.72|542.92|545.5|542.7|0
1651181700000|2022-04-28 21:35:00|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1651181720000|2022-04-28 21:35:20|545.41|542.61|545.41|542.61|545.66|542.86|545.41|542.61|0
1651181730000|2022-04-28 21:35:30|545.66|542.86|546.05|543.25|546.05|543.25|545.66|542.86|0
1651181740000|2022-04-28 21:35:40|546.27|543.47|546.23|543.43|546.27|543.47|546.23|543.43|0
1651181750000|2022-04-28 21:35:50|546.05|543.25|545.96|543.16|546.05|543.25|545.96|543.16|0
1651181760000|2022-04-28 21:36:00|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1651181770000|2022-04-28 21:36:10|545.72|542.92|545.84|543.04|545.87|543.07|545.69|542.89|0
1651181780000|2022-04-28 21:36:20|545.45|542.65|545.84|543.04|545.84|543.04|545.45|542.65|0
1651181790000|2022-04-28 21:36:30|545.9|543.1|545.96|543.16|545.96|543.16|545.81|543.01|0
1651181800000|2022-04-28 21:36:40|545.87|543.07|545.78|542.98|545.87|543.07|545.78|542.98|0
1651181810000|2022-04-28 21:36:50|545.75|542.95|545.69|542.89|545.75|542.95|545.69|542.89|0
1651181820000|2022-04-28 21:37:00|545.57|542.77|545.57|542.77|545.57|542.77|545.57|542.77|0
1651181830000|2022-04-28 21:37:10|545.63|542.83|545.96|543.16|545.96|543.16|545.63|542.83|0
1651181840000|2022-04-28 21:37:20|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1651181850000|2022-04-28 21:37:30|545.96|543.16|546.23|543.43|546.23|543.43|545.96|543.16|0
1651181860000|2022-04-28 21:37:40|546.87|544.07|546.75|543.95|546.87|544.07|546.75|543.95|0
1651181870000|2022-04-28 21:37:50|546.6|543.8|546.6|543.8|546.6|543.8|546.6|543.8|0
1651181880000|2022-04-28 21:38:00|546.66|543.86|546.66|543.86|546.66|543.86|546.66|543.86|0
1651181890000|2022-04-28 21:38:10|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1651181900000|2022-04-28 21:38:20|546.42|543.62|546.27|543.47|546.42|543.62|546.27|543.47|0
1651181910000|2022-04-28 21:38:30|546.05|543.25|546.02|543.22|546.05|543.25|545.84|543.04|0
1651181920000|2022-04-28 21:38:40|545.84|543.04|545.75|542.95|545.84|543.04|545.75|542.95|0
1651181930000|2022-04-28 21:38:50|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1651181950000|2022-04-28 21:39:10|545.78|542.98|545.78|542.98|545.78|542.98|545.78|542.98|0
1651181960000|2022-04-28 21:39:20|545.93|543.13|545.84|543.04|545.93|543.13|545.84|543.04|0
1651181970000|2022-04-28 21:39:30|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1651181980000|2022-04-28 21:39:40|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1651181990000|2022-04-28 21:39:50|545.2|542.4|545.2|542.4|545.2|542.4|545.2|542.4|0
1651182000000|2022-04-28 21:40:00|545.15|542.35|545|542.2|545.15|542.35|545|542.2|0
1651182010000|2022-04-28 21:40:10|544.84|542.04|544.14|541.34|544.84|542.04|544.14|541.34|0
1651182030000|2022-04-28 21:40:30|544.05|541.25|543.72|540.92|544.05|541.25|543.5|540.7|0
1651182040000|2022-04-28 21:40:40|543.78|540.98|543.78|540.98|543.78|540.98|543.74|540.94|0
1651182050000|2022-04-28 21:40:50|543.74|540.94|543.81|541.01|543.81|541.01|543.74|540.94|0
1651182060000|2022-04-28 21:41:00|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1651182070000|2022-04-28 21:41:10|543.72|540.92|543.74|540.94|543.74|540.94|543.72|540.92|0
1651182080000|2022-04-28 21:41:20|543.41|540.61|543.41|540.61|543.41|540.61|543.39|540.59|0
1651182100000|2022-04-28 21:41:40|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1651182110000|2022-04-28 21:41:50|542.48|539.68|542.48|539.68|542.75|539.95|542.48|539.68|0
1651182120000|2022-04-28 21:42:00|542.66|539.86|542.69|539.89|542.69|539.89|542.66|539.86|0
1651182130000|2022-04-28 21:42:10|542.66|539.86|543.17|540.37|543.17|540.37|542.66|539.86|0
1651182150000|2022-04-28 21:42:30|543.2|540.4|543.35|540.55|543.35|540.55|543.2|540.4|0
1651182160000|2022-04-28 21:42:40|543.38|540.58|543.9|541.1|543.9|541.1|543.38|540.58|0
1651182170000|2022-04-28 21:42:50|543.53|540.73|543.9|541.1|543.9|541.1|543.53|540.73|0
1651182180000|2022-04-28 21:43:00|544.05|541.25|544.17|541.37|544.17|541.37|544.05|541.25|0
1651182190000|2022-04-28 21:43:10|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1651182200000|2022-04-28 21:43:20|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1651182220000|2022-04-28 21:43:40|544.65|541.85|544.62|541.82|544.65|541.85|544.62|541.82|0
1651182230000|2022-04-28 21:43:50|544.5|541.7|544.69|541.89|544.69|541.89|544.5|541.7|0
1651182240000|2022-04-28 21:44:00|544.71|541.91|544.71|541.91|544.71|541.91|544.71|541.91|0
1651182250000|2022-04-28 21:44:10|543.99|541.19|544.71|541.91|544.71|541.91|543.99|541.19|0
1651182260000|2022-04-28 21:44:20|544.88|542.08|544.69|541.89|545.05|542.25|544.69|541.89|0
1651182280000|2022-04-28 21:44:40|545.32|542.52|545.41|542.61|545.41|542.61|545.32|542.52|0
1651182300000|2022-04-28 21:45:00|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1651182320000|2022-04-28 21:45:20|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1651182330000|2022-04-28 21:45:30|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1651182340000|2022-04-28 21:45:40|545.44|542.64|545.41|542.61|545.44|542.64|545.41|542.61|0
1651182350000|2022-04-28 21:45:50|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1651182370000|2022-04-28 21:46:10|545.59|542.79|545.59|542.79|545.59|542.79|545.59|542.79|0
1651182380000|2022-04-28 21:46:20|545.2|542.4|545.2|542.4|545.2|542.4|545.2|542.4|0
1651182400000|2022-04-28 21:46:40|545.14|542.34|545.08|542.28|545.14|542.34|545.08|542.28|0
1651182440000|2022-04-28 21:47:20|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1651182460000|2022-04-28 21:47:40|544.75|541.95|544.54|541.74|544.75|541.95|544.54|541.74|0
1651182470000|2022-04-28 21:47:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1651182480000|2022-04-28 21:48:00|544.57|541.77|544.52|541.72|544.57|541.77|544.45|541.65|0
1651182490000|2022-04-28 21:48:10|544.43|541.63|544.25|541.45|544.43|541.63|544.25|541.45|0
1651182500000|2022-04-28 21:48:20|543.65|540.85|543.95|541.15|543.95|541.15|543.65|540.85|0
1651182510000|2022-04-28 21:48:30|543.22|540.42|543.25|540.45|543.28|540.48|543.22|540.42|0
1651182520000|2022-04-28 21:48:40|543.13|540.33|543.1|540.3|543.13|540.33|543.1|540.3|0
1651182530000|2022-04-28 21:48:50|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1651182540000|2022-04-28 21:49:00|542.62|539.82|542.53|539.73|542.62|539.82|542.53|539.73|0
1651182550000|2022-04-28 21:49:10|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1651182560000|2022-04-28 21:49:20|542|539.2|541.79|538.99|542|539.2|541.76|538.96|0
1651182570000|2022-04-28 21:49:30|541.46|538.66|541.55|538.75|541.58|538.78|541.46|538.66|0
1651182580000|2022-04-28 21:49:40|541.37|538.57|540.14|537.34|541.37|538.57|540.14|537.34|0
1651182590000|2022-04-28 21:49:50|541.22|538.42|540.62|537.82|541.31|538.51|540.62|537.82|0
1651182600000|2022-04-28 21:50:00|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1651182610000|2022-04-28 21:50:10|540.56|537.76|540.62|537.82|540.62|537.82|540.56|537.76|0
1651182630000|2022-04-28 21:50:30|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1651182640000|2022-04-28 21:50:40|540.56|537.76|540.6|537.8|540.6|537.8|540.47|537.67|0
1651182650000|2022-04-28 21:50:50|540.53|537.73|540.53|537.73|540.53|537.73|540.53|537.73|0
1651182660000|2022-04-28 21:51:00|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651182670000|2022-04-28 21:51:10|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1651182680000|2022-04-28 21:51:20|540.75|537.95|540.44|537.64|540.75|537.95|540.44|537.64|0
1651182690000|2022-04-28 21:51:30|540.42|537.62|540.53|537.73|540.53|537.73|540.42|537.62|0
1651182710000|2022-04-28 21:51:50|540.42|537.62|540.12|537.32|540.42|537.62|540.12|537.32|0
1651182720000|2022-04-28 21:52:00|539.9|537.1|540.06|537.26|540.06|537.26|539.9|537.1|0
1651182740000|2022-04-28 21:52:20|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1651182750000|2022-04-28 21:52:30|539.64|536.84|539.64|536.84|539.64|536.84|539.64|536.84|0
1651182760000|2022-04-28 21:52:40|539.85|537.05|540.36|537.56|540.36|537.56|539.85|537.05|0
1651182770000|2022-04-28 21:52:50|540.3|537.5|540.09|537.29|540.3|537.5|540.09|537.29|0
1651182780000|2022-04-28 21:53:00|540.33|537.53|540.09|537.29|540.33|537.53|540.09|537.29|0
1651182790000|2022-04-28 21:53:10|539.85|537.05|539.61|536.81|539.85|537.05|539.61|536.81|0
1651182800000|2022-04-28 21:53:20|539.52|536.72|539.58|536.78|539.58|536.78|539.52|536.72|0
1651182810000|2022-04-28 21:53:30|539.61|536.81|539.58|536.78|539.7|536.9|539.58|536.78|0
1651182830000|2022-04-28 21:53:50|540.03|537.23|539.79|536.99|540.03|537.23|539.79|536.99|0
1651182840000|2022-04-28 21:54:00|540.06|537.26|540.09|537.29|540.09|537.29|539.13|536.33|0
1651182850000|2022-04-28 21:54:10|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1651182860000|2022-04-28 21:54:20|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1651182870000|2022-04-28 21:54:30|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1651182880000|2022-04-28 21:54:40|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1651182890000|2022-04-28 21:54:50|541.05|538.25|540|537.2|541.05|538.25|540|537.2|0
1651182900000|2022-04-28 21:55:00|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1651182910000|2022-04-28 21:55:10|540.14|537.34|540.18|537.38|540.29|537.49|540.14|537.34|0
1651182920000|2022-04-28 21:55:20|540.23|537.43|540.18|537.38|540.23|537.43|540.18|537.38|0
1651182930000|2022-04-28 21:55:30|539.54|536.74|539.21|536.41|539.54|536.74|539.21|536.41|0
1651182940000|2022-04-28 21:55:40|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1651182950000|2022-04-28 21:55:50|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1651182970000|2022-04-28 21:56:10|539.3|536.5|539.27|536.47|539.3|536.5|539.27|536.47|0
1651182980000|2022-04-28 21:56:20|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1651183010000|2022-04-28 21:56:50|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651183020000|2022-04-28 21:57:00|538.22|535.42|537.92|535.12|538.22|535.42|537.92|535.12|0
1651183030000|2022-04-28 21:57:10|538.18|535.38|538.22|535.42|538.22|535.42|538.18|535.38|0
1651183040000|2022-04-28 21:57:20|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1651183050000|2022-04-28 21:57:30|538.45|535.65|538.48|535.68|538.66|535.86|538.45|535.65|0
1651183060000|2022-04-28 21:57:40|538.66|535.86|539.2|536.4|539.2|536.4|538.66|535.86|0
1651183070000|2022-04-28 21:57:50|538.57|535.77|539.03|536.23|539.03|536.23|538.57|535.77|0
1651183080000|2022-04-28 21:58:00|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1651183090000|2022-04-28 21:58:10|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1651183100000|2022-04-28 21:58:20|538.74|535.94|539.18|536.38|539.18|536.38|538.74|535.94|0
1651183110000|2022-04-28 21:58:30|539.43|536.63|539.79|536.99|539.79|536.99|539.31|536.51|0
1651183130000|2022-04-28 21:58:50|539.99|537.19|539.87|537.07|540.03|537.23|539.87|537.07|0
1651183140000|2022-04-28 21:59:00|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1651183150000|2022-04-28 21:59:10|539.87|537.07|539.39|536.59|539.87|537.07|539.39|536.59|0
1651183170000|2022-04-28 21:59:30|539.42|536.62|539.51|536.71|539.51|536.71|539.42|536.62|0
1651183180000|2022-04-28 21:59:40|539.87|537.07|539.72|536.92|539.87|537.07|539.72|536.92|0
1651183200000|2022-04-28 22:00:00|545.11|542.31|550.11|547.31|550.11|547.31|545.11|542.31|0
1651183210000|2022-04-28 22:00:10|548.33|545.53|546.57|543.77|548.75|545.95|546.57|543.77|0
1651183220000|2022-04-28 22:00:20|544.91|542.11|545.42|542.62|545.42|542.62|544.91|542.11|0
1651183230000|2022-04-28 22:00:30|545.11|542.31|546.78|543.98|546.78|543.98|545.11|542.31|0
1651183240000|2022-04-28 22:00:40|546.04|543.24|545.84|543.04|546.04|543.24|544.7|541.9|0
1651183250000|2022-04-28 22:00:50|544.91|542.11|544.49|541.69|545.21|542.41|544.49|541.69|0
1651183260000|2022-04-28 22:01:00|543.97|541.17|543.45|540.65|543.97|541.17|543.25|540.45|0
1651183270000|2022-04-28 22:01:10|543.87|541.07|543.66|540.86|543.87|541.07|543.25|540.45|0
1651183280000|2022-04-28 22:01:20|545.11|542.31|545.74|542.94|546.36|543.56|545.11|542.31|0
1651183290000|2022-04-28 22:01:30|546.25|543.45|545.63|542.83|546.57|543.77|545.63|542.83|0
1651183300000|2022-04-28 22:01:40|545.11|542.31|545.42|542.62|545.42|542.62|544.91|542.11|0
1651183310000|2022-04-28 22:01:50|545.32|542.52|545.32|542.52|545.32|542.52|545.11|542.31|0
1651183320000|2022-04-28 22:02:00|544.91|542.11|544.08|541.28|544.91|542.11|544.08|541.28|0
1651183330000|2022-04-28 22:02:10|544.18|541.38|543.87|541.07|544.18|541.38|543.55|540.75|0
1651183340000|2022-04-28 22:02:20|543.66|540.86|543.35|540.55|543.76|540.96|543.35|540.55|0
1651183350000|2022-04-28 22:02:30|542.83|540.03|543.25|540.45|543.25|540.45|542.42|539.62|0
1651183360000|2022-04-28 22:02:40|543.45|540.65|543.55|540.75|543.55|540.75|543.45|540.65|0
1651183370000|2022-04-28 22:02:50|543.45|540.65|542.62|539.82|543.55|540.75|542.62|539.82|0
1651183380000|2022-04-28 22:03:00|542.72|539.92|542.62|539.82|543.14|540.34|542.62|539.82|0
1651183390000|2022-04-28 22:03:10|542.52|539.72|541.69|538.89|542.52|539.72|541.69|538.89|0
1651183400000|2022-04-28 22:03:20|541.48|538.68|541.27|538.47|541.48|538.68|541.27|538.47|0
1651183410000|2022-04-28 22:03:30|541.07|538.27|540.86|538.06|541.07|538.27|540.86|538.06|0
1651183420000|2022-04-28 22:03:40|541.89|539.09|542.31|539.51|542.31|539.51|541.8|539|0
1651183430000|2022-04-28 22:03:50|542.52|539.72|541.89|539.09|542.62|539.82|541.89|539.09|0
1651183440000|2022-04-28 22:04:00|542.21|539.41|541.59|538.79|542.21|539.41|541.48|538.68|0
1651183450000|2022-04-28 22:04:10|542.1|539.3|542.1|539.3|542.21|539.41|542|539.2|0
1651183460000|2022-04-28 22:04:20|541.89|539.09|541.48|538.68|541.89|539.09|541.48|538.68|0
1651183470000|2022-04-28 22:04:30|541.38|538.58|541.69|538.89|541.69|538.89|541.27|538.47|0
1651183480000|2022-04-28 22:04:40|541.07|538.27|541.07|538.27|541.07|538.27|540.97|538.17|0
1651183490000|2022-04-28 22:04:50|540.76|537.96|540.76|537.96|540.76|537.96|540.55|537.75|0
1651183500000|2022-04-28 22:05:00|540.86|538.06|541.27|538.47|541.27|538.47|540.65|537.85|0
1651183510000|2022-04-28 22:05:10|540.65|537.85|540.45|537.65|540.65|537.85|540.45|537.65|0
1651183520000|2022-04-28 22:05:20|540.76|537.96|540.86|538.06|540.86|538.06|540.55|537.75|0
1651183530000|2022-04-28 22:05:30|540.97|538.17|541.48|538.68|541.48|538.68|540.97|538.17|0
1651183540000|2022-04-28 22:05:40|541.07|538.27|541.27|538.47|541.69|538.89|541.07|538.27|0
1651183550000|2022-04-28 22:05:50|541.07|538.27|541.27|538.47|541.27|538.47|541.07|538.27|0
1651183560000|2022-04-28 22:06:00|541.17|538.37|541.27|538.47|541.27|538.47|541.07|538.27|0
1651183570000|2022-04-28 22:06:10|541.38|538.58|540.86|538.06|541.38|538.58|540.86|538.06|0
1651183580000|2022-04-28 22:06:20|540.97|538.17|540.03|537.23|540.97|538.17|540.03|537.23|0
1651183590000|2022-04-28 22:06:30|539.93|537.13|540.03|537.23|540.03|537.23|539.93|537.13|0
1651183600000|2022-04-28 22:06:40|540.44|537.64|540.14|537.34|540.44|537.64|540.14|537.34|0
1651183610000|2022-04-28 22:06:50|540.03|537.23|540.14|537.34|540.14|537.34|540.03|537.23|0
1651183620000|2022-04-28 22:07:00|540.44|537.64|541.27|538.47|541.27|538.47|540.44|537.64|0
1651183630000|2022-04-28 22:07:10|541.48|538.68|540.44|537.64|541.48|538.68|540.44|537.64|0
1651183640000|2022-04-28 22:07:20|540.24|537.44|539.82|537.02|540.24|537.44|539.62|536.82|0
1651183650000|2022-04-28 22:07:30|540.44|537.64|540.03|537.23|540.44|537.64|540.03|537.23|0
1651183660000|2022-04-28 22:07:40|539.82|537.02|539.82|537.02|539.82|537.02|539.52|536.72|0
1651183670000|2022-04-28 22:07:50|539.72|536.92|539.72|536.92|539.72|536.92|539.31|536.51|0
1651183680000|2022-04-28 22:08:00|539.62|536.82|539.41|536.61|539.62|536.82|539.41|536.61|0
1651183690000|2022-04-28 22:08:10|539.52|536.72|539.41|536.61|539.52|536.72|539.1|536.3|0
1651183700000|2022-04-28 22:08:20|539.62|536.82|539.62|536.82|539.72|536.92|539.2|536.4|0
1651183710000|2022-04-28 22:08:30|539.41|536.61|539.52|536.72|539.52|536.72|539.41|536.61|0
1651183720000|2022-04-28 22:08:40|539.31|536.51|539|536.2|539.31|536.51|539|536.2|0
1651183730000|2022-04-28 22:08:50|539.2|536.4|539.2|536.4|539.31|536.51|539.2|536.4|0
1651183740000|2022-04-28 22:09:00|539.31|536.51|540.24|537.44|540.24|537.44|539.1|536.3|0
1651183750000|2022-04-28 22:09:10|540.03|537.23|540.65|537.85|540.65|537.85|539.82|537.02|0
1651183760000|2022-04-28 22:09:20|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1651183770000|2022-04-28 22:09:30|540.65|537.85|540.44|537.64|540.65|537.85|540.44|537.64|0
1651183780000|2022-04-28 22:09:40|540.65|537.85|540.65|537.85|540.76|537.96|540.65|537.85|0
1651183790000|2022-04-28 22:09:50|540.44|537.64|540.24|537.44|540.55|537.75|540.24|537.44|0
1651183800000|2022-04-28 22:10:00|540.44|537.64|540.65|537.85|540.65|537.85|540.44|537.64|0
1651183810000|2022-04-28 22:10:10|540.55|537.75|541.38|538.58|541.48|538.68|540.44|537.64|0
1651183820000|2022-04-28 22:10:20|541.89|539.09|542.31|539.51|542.31|539.51|541.89|539.09|0
1651183830000|2022-04-28 22:10:30|542.21|539.41|542.21|539.41|542.31|539.51|542.21|539.41|0
1651183840000|2022-04-28 22:10:40|542.31|539.51|542.1|539.3|542.41|539.61|542.1|539.3|0
1651183850000|2022-04-28 22:10:50|541.69|538.89|540.86|538.06|541.69|538.89|540.86|538.06|0
1651183860000|2022-04-28 22:11:00|540.44|537.64|540.44|537.64|540.65|537.85|540.44|537.64|0
1651183870000|2022-04-28 22:11:10|540.24|537.44|540.34|537.54|540.44|537.64|540.24|537.44|0
1651183880000|2022-04-28 22:11:20|540.55|537.75|541.27|538.47|541.27|538.47|540.55|537.75|0
1651183890000|2022-04-28 22:11:30|540.86|538.06|541.27|538.47|541.27|538.47|540.86|538.06|0
1651183900000|2022-04-28 22:11:40|541.06|538.26|541.27|538.47|541.27|538.47|541.06|538.26|0
1651183910000|2022-04-28 22:11:50|541.48|538.68|541.06|538.26|541.48|538.68|541.06|538.26|0
1651183920000|2022-04-28 22:12:00|540.55|537.75|541.06|538.26|541.06|538.26|540.55|537.75|0
1651183930000|2022-04-28 22:12:10|540.65|537.85|540.55|537.75|540.65|537.85|540.55|537.75|0
1651183940000|2022-04-28 22:12:20|540.65|537.85|540.76|537.96|540.86|538.06|540.65|537.85|0
1651183950000|2022-04-28 22:12:30|540.96|538.16|540.76|537.96|540.96|538.16|540.76|537.96|0
1651183960000|2022-04-28 22:12:40|541.06|538.26|541.27|538.47|541.27|538.47|541.06|538.26|0
1651183970000|2022-04-28 22:12:50|541.06|538.26|541.06|538.26|541.06|538.26|540.86|538.06|0
1651183980000|2022-04-28 22:13:00|540.96|538.16|541.68|538.88|541.68|538.88|540.96|538.16|0
1651183990000|2022-04-28 22:13:10|541.89|539.09|541.27|538.47|541.89|539.09|541.27|538.47|0
1651184000000|2022-04-28 22:13:20|541.06|538.26|540.24|537.44|541.06|538.26|540.24|537.44|0
1651184010000|2022-04-28 22:13:30|539.82|537.02|539.62|536.82|539.82|537.02|539|536.2|0
1651184020000|2022-04-28 22:13:40|538.79|535.99|538.17|535.37|538.79|535.99|538.07|535.27|0
1651184030000|2022-04-28 22:13:50|538.48|535.68|539.31|536.51|539.31|536.51|538.48|535.68|0
1651184040000|2022-04-28 22:14:00|539.62|536.82|539.2|536.4|539.62|536.82|539.2|536.4|0
1651184050000|2022-04-28 22:14:10|539.41|536.61|539.82|537.02|539.82|537.02|539.41|536.61|0
1651184060000|2022-04-28 22:14:20|539.72|536.92|538.79|535.99|539.72|536.92|538.79|535.99|0
1651184070000|2022-04-28 22:14:30|538.58|535.78|539.2|536.4|539.2|536.4|538.58|535.78|0
1651184080000|2022-04-28 22:14:40|539|536.2|539.2|536.4|539.62|536.82|538.79|535.99|0
1651184090000|2022-04-28 22:14:50|539.41|536.61|539.41|536.61|539.41|536.61|539.2|536.4|0
1651184100000|2022-04-28 22:15:00|538.58|535.78|538.79|535.99|538.79|535.99|538.58|535.78|0
1651184110000|2022-04-28 22:15:10|538.48|535.68|538.17|535.37|538.48|535.68|537.96|535.16|0
1651184120000|2022-04-28 22:15:20|538.58|535.78|537.76|534.96|538.58|535.78|537.76|534.96|0
1651184130000|2022-04-28 22:15:30|537.96|535.16|537.55|534.75|537.96|535.16|537.45|534.65|0
1651184140000|2022-04-28 22:15:40|537.96|535.16|537.66|534.86|537.96|535.16|537.66|534.86|0
1651184150000|2022-04-28 22:15:50|537.76|534.96|537.55|534.75|537.76|534.96|537.55|534.75|0
1651184160000|2022-04-28 22:16:00|537.96|535.16|538.07|535.27|538.07|535.27|537.96|535.16|0
1651184170000|2022-04-28 22:16:10|538.48|535.68|538.58|535.78|538.58|535.78|538.17|535.37|0
1651184180000|2022-04-28 22:16:20|538.37|535.57|538.17|535.37|538.37|535.57|538.17|535.37|0
1651184190000|2022-04-28 22:16:30|537.86|535.06|537.14|534.34|537.86|535.06|537.14|534.34|0
1651184200000|2022-04-28 22:16:40|536.93|534.13|537.04|534.24|537.14|534.34|536.93|534.13|0
1651184210000|2022-04-28 22:16:50|536.52|533.72|537.04|534.24|537.04|534.24|536.52|533.72|0
1651184220000|2022-04-28 22:17:00|536.93|534.13|536.93|534.13|537.14|534.34|536.93|534.13|0
1651184230000|2022-04-28 22:17:10|536.72|533.92|536.83|534.03|536.93|534.13|536.72|533.92|0
1651184240000|2022-04-28 22:17:20|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1651184250000|2022-04-28 22:17:30|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1651184260000|2022-04-28 22:17:40|537.24|534.44|537.24|534.44|537.34|534.54|537.24|534.44|0
1651184270000|2022-04-28 22:17:50|537.14|534.34|537.34|534.54|537.34|534.54|537.14|534.34|0
1651184280000|2022-04-28 22:18:00|537.55|534.75|537.75|534.95|537.75|534.95|537.55|534.75|0
1651184290000|2022-04-28 22:18:10|537.86|535.06|537.96|535.16|537.96|535.16|537.86|535.06|0
1651184310000|2022-04-28 22:18:30|538.17|535.37|538.37|535.57|538.37|535.57|538.17|535.37|0
1651184320000|2022-04-28 22:18:40|538.58|535.78|538.58|535.78|538.58|535.78|538.37|535.57|0
1651184330000|2022-04-28 22:18:50|538.37|535.57|538.58|535.78|538.58|535.78|538.37|535.57|0
1651184340000|2022-04-28 22:19:00|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1651184350000|2022-04-28 22:19:10|537.96|535.16|537.96|535.16|537.96|535.16|537.75|534.95|0
1651184360000|2022-04-28 22:19:20|537.75|534.95|537.66|534.86|537.75|534.95|537.66|534.86|0
1651184370000|2022-04-28 22:19:30|537.55|534.75|537.75|534.95|537.75|534.95|537.55|534.75|0
1651184380000|2022-04-28 22:19:40|537.45|534.65|537.86|535.06|537.96|535.16|537.45|534.65|0
1651184390000|2022-04-28 22:19:50|537.66|534.86|538.07|535.27|538.07|535.27|537.66|534.86|0
1651184400000|2022-04-28 22:20:00|538.17|535.37|537.86|535.06|538.17|535.37|537.86|535.06|0
1651184410000|2022-04-28 22:20:10|537.75|534.95|536.52|533.72|537.75|534.95|536.52|533.72|0
1651184420000|2022-04-28 22:20:20|536.72|533.92|536.93|534.13|536.93|534.13|536.72|533.92|0
1651184430000|2022-04-28 22:20:30|536.83|534.03|535.49|532.69|536.93|534.13|535.49|532.69|0
1651184440000|2022-04-28 22:20:40|535.28|532.48|536.1|533.3|536.1|533.3|535.28|532.48|0
1651184450000|2022-04-28 22:20:50|535.9|533.1|536.1|533.3|536.1|533.3|535.9|533.1|0
1651184460000|2022-04-28 22:21:00|536.31|533.51|535.69|532.89|536.31|533.51|535.69|532.89|0
1651184470000|2022-04-28 22:21:10|535.49|532.69|536.1|533.3|536.1|533.3|535.49|532.69|0
1651184480000|2022-04-28 22:21:20|536.42|533.62|536.72|533.92|536.72|533.92|536.42|533.62|0
1651184490000|2022-04-28 22:21:30|536.42|533.62|536.52|533.72|536.52|533.72|536.31|533.51|0
1651184500000|2022-04-28 22:21:40|536.72|533.92|537.13|534.33|537.13|534.33|536.72|533.92|0
1651184510000|2022-04-28 22:21:50|536.93|534.13|537.13|534.33|537.13|534.33|536.93|534.13|0
1651184520000|2022-04-28 22:22:00|537.04|534.24|537.13|534.33|537.13|534.33|537.04|534.24|0
1651184530000|2022-04-28 22:22:10|536.93|534.13|536.72|533.92|536.93|534.13|536.72|533.92|0
1651184540000|2022-04-28 22:22:20|536.93|534.13|537.34|534.54|537.34|534.54|536.93|534.13|0
1651184560000|2022-04-28 22:22:40|537.55|534.75|537.55|534.75|537.75|534.95|537.55|534.75|0
1651184570000|2022-04-28 22:22:50|537.34|534.54|537.55|534.75|537.55|534.75|537.34|534.54|0
1651184590000|2022-04-28 22:23:10|537.65|534.85|537.75|534.95|537.75|534.95|537.55|534.75|0
1651184600000|2022-04-28 22:23:20|537.96|535.16|538.17|535.37|538.17|535.37|537.96|535.16|0
1651184610000|2022-04-28 22:23:30|538.37|535.57|538.17|535.37|538.37|535.57|537.96|535.16|0
1651184620000|2022-04-28 22:23:40|538.37|535.57|538.37|535.57|538.48|535.68|538.37|535.57|0
1651184630000|2022-04-28 22:23:50|538.58|535.78|538.37|535.57|538.58|535.78|538.37|535.57|0
1651184640000|2022-04-28 22:24:00|538.48|535.68|538.37|535.57|538.48|535.68|538.37|535.57|0
1651184650000|2022-04-28 22:24:10|538.48|535.68|538.37|535.57|538.48|535.68|538.37|535.57|0
1651184660000|2022-04-28 22:24:20|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651184670000|2022-04-28 22:24:30|538.37|535.57|538.79|535.99|538.79|535.99|538.37|535.57|0
1651184680000|2022-04-28 22:24:40|538.69|535.89|538.58|535.78|538.69|535.89|538.58|535.78|0
1651184690000|2022-04-28 22:24:50|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1651184700000|2022-04-28 22:25:00|538.17|535.37|537.96|535.16|538.17|535.37|537.96|535.16|0
1651184710000|2022-04-28 22:25:10|537.86|535.06|538.37|535.57|538.37|535.57|537.75|534.95|0
1651184720000|2022-04-28 22:25:20|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651184730000|2022-04-28 22:25:30|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1651184740000|2022-04-28 22:25:40|538.58|535.78|538.99|536.19|538.99|536.19|538.58|535.78|0
1651184750000|2022-04-28 22:25:50|539.1|536.3|539.41|536.61|539.41|536.61|539.1|536.3|0
1651184760000|2022-04-28 22:26:00|539.2|536.4|538.58|535.78|539.2|536.4|538.58|535.78|0
1651184770000|2022-04-28 22:26:10|538.69|535.89|538.78|535.98|538.78|535.98|538.69|535.89|0
1651184780000|2022-04-28 22:26:20|540.44|537.64|540.65|537.85|540.65|537.85|540.44|537.64|0
1651184790000|2022-04-28 22:26:30|541.06|538.26|540.85|538.05|541.27|538.47|540.85|538.05|0
1651184800000|2022-04-28 22:26:40|540.65|537.85|540.23|537.43|540.85|538.05|540.23|537.43|0
1651184810000|2022-04-28 22:26:50|540.34|537.54|540.85|538.05|540.85|538.05|540.34|537.54|0
1651184820000|2022-04-28 22:27:00|541.06|538.26|541.06|538.26|541.06|538.26|540.85|538.05|0
1651184830000|2022-04-28 22:27:10|540.85|538.05|540.85|538.05|540.85|538.05|540.85|538.05|0
1651184840000|2022-04-28 22:27:20|540.65|537.85|539.4|536.6|540.65|537.85|539.4|536.6|0
1651184850000|2022-04-28 22:27:30|539.61|536.81|538.99|536.19|539.61|536.81|538.99|536.19|0
1651184860000|2022-04-28 22:27:40|538.78|535.98|538.69|535.89|538.78|535.98|538.48|535.68|0
1651184870000|2022-04-28 22:27:50|538.78|535.98|538.16|535.36|538.78|535.98|538.16|535.36|0
1651184880000|2022-04-28 22:28:00|538.78|535.98|539.2|536.4|539.2|536.4|538.78|535.98|0
1651184890000|2022-04-28 22:28:10|538.89|536.09|539.4|536.6|539.4|536.6|538.89|536.09|0
1651184900000|2022-04-28 22:28:20|539.2|536.4|539.31|536.51|539.31|536.51|539.2|536.4|0
1651184910000|2022-04-28 22:28:30|539.2|536.4|538.99|536.19|539.2|536.4|538.99|536.19|0
1651184920000|2022-04-28 22:28:40|539.2|536.4|539.2|536.4|539.2|536.4|539.1|536.3|0
1651184930000|2022-04-28 22:28:50|538.16|535.36|538.48|535.68|538.58|535.78|538.16|535.36|0
1651184940000|2022-04-28 22:29:00|538.78|535.98|538.58|535.78|538.78|535.98|538.58|535.78|0
1651184950000|2022-04-28 22:29:10|538.48|535.68|538.68|535.88|538.78|535.98|538.48|535.68|0
1651184960000|2022-04-28 22:29:20|538.99|536.19|539.1|536.3|539.2|536.4|538.99|536.19|0
1651184970000|2022-04-28 22:29:30|538.78|535.98|538.68|535.88|538.78|535.98|538.68|535.88|0
1651184980000|2022-04-28 22:29:40|538.37|535.57|538.68|535.88|538.78|535.98|538.37|535.57|0
1651184990000|2022-04-28 22:29:50|538.58|535.78|539.4|536.6|539.4|536.6|538.58|535.78|0
1651185000000|2022-04-28 22:30:00|539.51|536.71|539.3|536.5|539.51|536.71|539.3|536.5|0
1651185010000|2022-04-28 22:30:10|539.4|536.6|538.16|535.36|539.4|536.6|538.16|535.36|0
1651185020000|2022-04-28 22:30:20|537.96|535.16|538.58|535.78|538.58|535.78|537.96|535.16|0
1651185030000|2022-04-28 22:30:30|538.37|535.57|538.48|535.68|538.48|535.68|538.37|535.57|0
1651185040000|2022-04-28 22:30:40|538.37|535.57|537.96|535.16|538.37|535.57|537.96|535.16|0
1651185050000|2022-04-28 22:30:50|537.86|535.06|537.34|534.54|537.86|535.06|537.34|534.54|0
1651185060000|2022-04-28 22:31:00|537.13|534.33|537.13|534.33|537.34|534.54|537.13|534.33|0
1651185070000|2022-04-28 22:31:10|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1651185080000|2022-04-28 22:31:20|536.51|533.71|536.51|533.71|536.72|533.92|536.41|533.61|0
1651185090000|2022-04-28 22:31:30|536.72|533.92|537.54|534.74|537.54|534.74|536.72|533.92|0
1651185100000|2022-04-28 22:31:40|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1651185110000|2022-04-28 22:31:50|537.54|534.74|537.45|534.65|537.54|534.74|537.45|534.65|0
1651185120000|2022-04-28 22:32:00|537.65|534.85|537.75|534.95|537.75|534.95|537.65|534.85|0
1651185130000|2022-04-28 22:32:10|537.65|534.85|537.34|534.54|537.65|534.85|537.34|534.54|0
1651185140000|2022-04-28 22:32:20|537.13|534.33|537.54|534.74|537.54|534.74|537.13|534.33|0
1651185150000|2022-04-28 22:32:30|537.75|534.95|537.65|534.85|537.86|535.06|537.65|534.85|0
1651185160000|2022-04-28 22:32:40|537.54|534.74|537.54|534.74|537.65|534.85|537.54|534.74|0
1651185170000|2022-04-28 22:32:50|537.65|534.85|537.34|534.54|537.65|534.85|537.34|534.54|0
1651185180000|2022-04-28 22:33:00|537.13|534.33|537.34|534.54|537.34|534.54|537.13|534.33|0
1651185190000|2022-04-28 22:33:10|537.54|534.74|537.65|534.85|537.65|534.85|537.54|534.74|0
1651185200000|2022-04-28 22:33:20|537.34|534.54|536.92|534.12|537.34|534.54|536.92|534.12|0
1651185210000|2022-04-28 22:33:30|536.72|533.92|536.51|533.71|536.72|533.92|536.51|533.71|0
1651185220000|2022-04-28 22:33:40|536.72|533.92|536.51|533.71|536.72|533.92|536.51|533.71|0
1651185230000|2022-04-28 22:33:50|536.62|533.82|536.72|533.92|536.72|533.92|536.62|533.82|0
1651185240000|2022-04-28 22:34:00|536.31|533.51|536.51|533.71|536.51|533.71|536.31|533.51|0
1651185250000|2022-04-28 22:34:10|536.72|533.92|537.13|534.33|537.13|534.33|536.72|533.92|0
1651185260000|2022-04-28 22:34:20|536.92|534.12|536.72|533.92|536.92|534.12|536.72|533.92|0
1651185270000|2022-04-28 22:34:30|536.83|534.03|536.72|533.92|536.92|534.12|536.72|533.92|0
1651185280000|2022-04-28 22:34:40|536.92|534.12|537.13|534.33|537.13|534.33|536.92|534.12|0
1651185290000|2022-04-28 22:34:50|537.54|534.74|538.16|535.36|538.16|535.36|537.54|534.74|0
1651185300000|2022-04-28 22:35:00|537.96|535.16|538.58|535.78|538.58|535.78|537.96|535.16|0
1651185310000|2022-04-28 22:35:10|538.78|535.98|538.89|536.09|538.89|536.09|538.78|535.98|0
1651185320000|2022-04-28 22:35:20|538.78|535.98|538.99|536.19|538.99|536.19|538.78|535.98|0
1651185330000|2022-04-28 22:35:30|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1651185340000|2022-04-28 22:35:40|538.89|536.09|539.2|536.4|539.2|536.4|538.89|536.09|0
1651185350000|2022-04-28 22:35:50|539.4|536.6|539.61|536.81|539.82|537.02|539.4|536.6|0
1651185360000|2022-04-28 22:36:00|539.4|536.6|539.82|537.02|539.82|537.02|539.4|536.6|0
1651185370000|2022-04-28 22:36:10|539.61|536.81|539.61|536.81|539.61|536.81|539.4|536.6|0
1651185380000|2022-04-28 22:36:20|539.51|536.71|539.4|536.6|539.51|536.71|539.4|536.6|0
1651185390000|2022-04-28 22:36:30|539.3|536.5|538.99|536.19|539.3|536.5|538.99|536.19|0
1651185400000|2022-04-28 22:36:40|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1651185420000|2022-04-28 22:37:00|538.89|536.09|538.78|535.98|538.99|536.19|538.78|535.98|0
1651185430000|2022-04-28 22:37:10|538.89|536.09|538.99|536.19|538.99|536.19|538.89|536.09|0
1651185440000|2022-04-28 22:37:20|538.89|536.09|538.78|535.98|538.89|536.09|538.78|535.98|0
1651185450000|2022-04-28 22:37:30|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1651185460000|2022-04-28 22:37:40|539.4|536.6|539.4|536.6|539.4|536.6|539.4|536.6|0
1651185470000|2022-04-28 22:37:50|539.61|536.81|539.4|536.6|539.81|537.01|539.4|536.6|0
1651185480000|2022-04-28 22:38:00|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1651185490000|2022-04-28 22:38:10|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1651185510000|2022-04-28 22:38:30|538.57|535.77|538.99|536.19|538.99|536.19|538.57|535.77|0
1651185520000|2022-04-28 22:38:40|539.1|536.3|538.99|536.19|539.1|536.3|538.99|536.19|0
1651185550000|2022-04-28 22:39:10|539.19|536.39|539.19|536.39|539.19|536.39|539.19|536.39|0
1651185560000|2022-04-28 22:39:20|539.1|536.3|538.99|536.19|539.1|536.3|538.89|536.09|0
1651185570000|2022-04-28 22:39:30|538.78|535.98|538.89|536.09|538.89|536.09|538.78|535.98|0
1651185580000|2022-04-28 22:39:40|538.78|535.98|538.89|536.09|538.99|536.19|538.78|535.98|0
1651185590000|2022-04-28 22:39:50|538.99|536.19|539.4|536.6|539.4|536.6|538.99|536.19|0
1651185600000|2022-04-28 22:40:00|539.61|536.81|539.19|536.39|539.81|537.01|539.19|536.39|0
1651185610000|2022-04-28 22:40:10|539.4|536.6|539.61|536.81|539.61|536.81|539.4|536.6|0
1651185620000|2022-04-28 22:40:20|539.71|536.91|539.81|537.01|539.81|537.01|539.71|536.91|0
1651185640000|2022-04-28 22:40:40|539.71|536.91|539.81|537.01|539.81|537.01|539.71|536.91|0
1651185650000|2022-04-28 22:40:50|540.02|537.22|540.02|537.22|540.02|537.22|540.02|537.22|0
1651185660000|2022-04-28 22:41:00|539.71|536.91|540.02|537.22|540.02|537.22|539.71|536.91|0
1651185700000|2022-04-28 22:41:40|540.43|537.63|541.26|538.46|541.26|538.46|540.43|537.63|0
1651185710000|2022-04-28 22:41:50|541.47|538.67|541.68|538.88|541.68|538.88|541.47|538.67|0
1651185720000|2022-04-28 22:42:00|541.47|538.67|541.58|538.78|541.68|538.88|541.47|538.67|0
1651185730000|2022-04-28 22:42:10|541.68|538.88|541.68|538.88|541.78|538.98|541.47|538.67|0
1651185740000|2022-04-28 22:42:20|541.78|538.98|542.3|539.5|542.3|539.5|541.78|538.98|0
1651185750000|2022-04-28 22:42:30|542.5|539.7|542.5|539.7|542.71|539.91|542.5|539.7|0
1651185760000|2022-04-28 22:42:40|542.3|539.5|542.5|539.7|542.5|539.7|542.3|539.5|0
1651185770000|2022-04-28 22:42:50|542.71|539.91|542.82|540.02|542.92|540.12|542.71|539.91|0
1651185780000|2022-04-28 22:43:00|542.71|539.91|543.33|540.53|543.33|540.53|542.71|539.91|0
1651185790000|2022-04-28 22:43:10|543.13|540.33|543.33|540.53|543.33|540.53|543.13|540.33|0
1651185800000|2022-04-28 22:43:20|543.13|540.33|543.33|540.53|543.33|540.53|543.13|540.33|0
1651185810000|2022-04-28 22:43:30|543.13|540.33|542.92|540.12|543.13|540.33|542.92|540.12|0
1651185820000|2022-04-28 22:43:40|543.13|540.33|543.13|540.33|543.13|540.33|542.92|540.12|0
1651185830000|2022-04-28 22:43:50|542.92|540.12|542.71|539.91|542.92|540.12|542.71|539.91|0
1651185840000|2022-04-28 22:44:00|542.92|540.12|543.13|540.33|543.13|540.33|542.92|540.12|0
1651185850000|2022-04-28 22:44:10|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651185860000|2022-04-28 22:44:20|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1651185870000|2022-04-28 22:44:30|543.54|540.74|543.33|540.53|543.54|540.74|543.33|540.53|0
1651185880000|2022-04-28 22:44:40|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1651185890000|2022-04-28 22:44:50|542.71|539.91|542.3|539.5|542.92|540.12|542.3|539.5|0
1651185900000|2022-04-28 22:45:00|542.92|540.12|543.13|540.33|543.13|540.33|542.92|540.12|0
1651185910000|2022-04-28 22:45:10|543.54|540.74|543.54|540.74|543.54|540.74|543.33|540.53|0
1651185920000|2022-04-28 22:45:20|543.44|540.64|543.13|540.33|543.44|540.64|543.13|540.33|0
1651185930000|2022-04-28 22:45:30|543.03|540.23|542.92|540.12|543.03|540.23|542.92|540.12|0
1651185940000|2022-04-28 22:45:40|542.71|539.91|542.3|539.5|542.71|539.91|542.3|539.5|0
1651185950000|2022-04-28 22:45:50|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1651185960000|2022-04-28 22:46:00|542.3|539.5|542.71|539.91|542.71|539.91|542.3|539.5|0
1651185970000|2022-04-28 22:46:10|542.82|540.02|542.82|540.02|542.82|540.02|542.82|540.02|0
1651185980000|2022-04-28 22:46:20|542.92|540.12|542.5|539.7|542.92|540.12|542.5|539.7|0
1651185990000|2022-04-28 22:46:30|542.61|539.81|542.3|539.5|542.61|539.81|542.3|539.5|0
1651186000000|2022-04-28 22:46:40|542.09|539.29|542.09|539.29|542.09|539.29|541.99|539.19|0
1651186010000|2022-04-28 22:46:50|541.99|539.19|542.09|539.29|542.09|539.29|541.99|539.19|0
1651186020000|2022-04-28 22:47:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651186030000|2022-04-28 22:47:10|542.09|539.29|542.09|539.29|542.3|539.5|542.09|539.29|0
1651186040000|2022-04-28 22:47:20|542.2|539.4|541.88|539.08|542.2|539.4|541.88|539.08|0
1651186050000|2022-04-28 22:47:30|542.09|539.29|542.3|539.5|542.3|539.5|542.09|539.29|0
1651186060000|2022-04-28 22:47:40|542.2|539.4|542.2|539.4|542.2|539.4|542.09|539.29|0
1651186070000|2022-04-28 22:47:50|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1651186080000|2022-04-28 22:48:00|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1651186090000|2022-04-28 22:48:10|542.92|540.12|542.71|539.91|543.03|540.23|542.71|539.91|0
1651186100000|2022-04-28 22:48:20|542.82|540.02|542.09|539.29|542.82|540.02|542.09|539.29|0
1651186110000|2022-04-28 22:48:30|541.88|539.08|541.67|538.87|541.88|539.08|541.47|538.67|0
1651186120000|2022-04-28 22:48:40|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1651186130000|2022-04-28 22:48:50|541.78|538.98|541.67|538.87|541.78|538.98|541.67|538.87|0
1651186140000|2022-04-28 22:49:00|541.88|539.08|542.09|539.29|542.09|539.29|541.67|538.87|0
1651186150000|2022-04-28 22:49:10|542.3|539.5|542.09|539.29|542.3|539.5|542.09|539.29|0
1651186160000|2022-04-28 22:49:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651186170000|2022-04-28 22:49:30|542.61|539.81|542.71|539.91|542.71|539.91|542.5|539.7|0
1651186180000|2022-04-28 22:49:40|542.61|539.81|542.71|539.91|542.71|539.91|542.5|539.7|0
1651186190000|2022-04-28 22:49:50|542.61|539.81|542.92|540.12|542.92|540.12|542.61|539.81|0
1651186200000|2022-04-28 22:50:00|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1651186210000|2022-04-28 22:50:10|543.12|540.32|542.92|540.12|543.23|540.43|542.92|540.12|0
1651186220000|2022-04-28 22:50:20|543.12|540.32|543.75|540.95|543.75|540.95|543.12|540.32|0
1651186240000|2022-04-28 22:50:40|543.85|541.05|543.75|540.95|543.85|541.05|543.75|540.95|0
1651186250000|2022-04-28 22:50:50|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1651186260000|2022-04-28 22:51:00|543.95|541.15|544.16|541.36|544.16|541.36|543.95|541.15|0
1651186270000|2022-04-28 22:51:10|544.37|541.57|544.06|541.26|544.37|541.57|544.06|541.26|0
1651186280000|2022-04-28 22:51:20|544.16|541.36|543.54|540.74|544.16|541.36|543.54|540.74|0
1651186290000|2022-04-28 22:51:30|543.12|540.32|543.33|540.53|543.33|540.53|543.12|540.32|0
1651186300000|2022-04-28 22:51:40|543.44|540.64|542.92|540.12|543.44|540.64|542.92|540.12|0
1651186310000|2022-04-28 22:51:50|542.82|540.02|542.92|540.12|542.92|540.12|542.71|539.91|0
1651186320000|2022-04-28 22:52:00|542.71|539.91|542.92|540.12|542.92|540.12|542.71|539.91|0
1651186330000|2022-04-28 22:52:10|543.12|540.32|543.54|540.74|543.54|540.74|543.12|540.32|0
1651186340000|2022-04-28 22:52:20|543.75|540.95|543.75|540.95|543.75|540.95|543.75|540.95|0
1651186360000|2022-04-28 22:52:40|543.44|540.64|543.33|540.53|543.44|540.64|543.33|540.53|0
1651186370000|2022-04-28 22:52:50|543.54|540.74|543.44|540.64|543.54|540.74|543.33|540.53|0
1651186380000|2022-04-28 22:53:00|543.33|540.53|543.12|540.32|543.33|540.53|542.92|540.12|0
1651186390000|2022-04-28 22:53:10|543.23|540.43|542.92|540.12|543.23|540.43|542.92|540.12|0
1651186400000|2022-04-28 22:53:20|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1651186410000|2022-04-28 22:53:30|543.33|540.53|542.92|540.12|543.33|540.53|542.92|540.12|0
1651186420000|2022-04-28 22:53:40|543.33|540.53|543.44|540.64|543.44|540.64|543.23|540.43|0
1651186430000|2022-04-28 22:53:50|543.33|540.53|543.54|540.74|543.54|540.74|543.33|540.53|0
1651186440000|2022-04-28 22:54:00|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651186450000|2022-04-28 22:54:10|543.54|540.74|543.75|540.95|543.75|540.95|543.54|540.74|0
1651186460000|2022-04-28 22:54:20|543.54|540.74|543.33|540.53|543.54|540.74|543.33|540.53|0
1651186470000|2022-04-28 22:54:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651186480000|2022-04-28 22:54:40|543.65|540.85|543.54|540.74|543.65|540.85|543.54|540.74|0
1651186490000|2022-04-28 22:54:50|543.65|540.85|543.74|540.94|543.74|540.94|543.65|540.85|0
1651186500000|2022-04-28 22:55:00|543.54|540.74|543.74|540.94|543.74|540.94|543.54|540.74|0
1651186510000|2022-04-28 22:55:10|543.65|540.85|543.54|540.74|543.65|540.85|543.54|540.74|0
1651186520000|2022-04-28 22:55:20|543.74|540.94|543.54|540.74|543.74|540.94|543.54|540.74|0
1651186530000|2022-04-28 22:55:30|543.33|540.53|543.02|540.22|543.33|540.53|543.02|540.22|0
1651186540000|2022-04-28 22:55:40|542.71|539.91|542.92|540.12|542.92|540.12|542.71|539.91|0
1651186550000|2022-04-28 22:55:50|542.61|539.81|542.71|539.91|542.71|539.91|542.61|539.81|0
1651186560000|2022-04-28 22:56:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1651186570000|2022-04-28 22:56:10|542.29|539.49|542.29|539.49|542.29|539.49|542.19|539.39|0
1651186580000|2022-04-28 22:56:20|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1651186590000|2022-04-28 22:56:30|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1651186600000|2022-04-28 22:56:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1651186610000|2022-04-28 22:56:50|542.09|539.29|541.88|539.08|542.09|539.29|541.88|539.08|0
1651186620000|2022-04-28 22:57:00|542.09|539.29|542.4|539.6|542.4|539.6|542.09|539.29|0
1651186630000|2022-04-28 22:57:10|542.5|539.7|542.5|539.7|542.5|539.7|542.4|539.6|0
1651186660000|2022-04-28 22:57:40|542.71|539.91|542.61|539.81|542.82|540.02|542.61|539.81|0
1651186670000|2022-04-28 22:57:50|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1651186680000|2022-04-28 22:58:00|542.82|540.02|542.5|539.7|542.82|540.02|542.5|539.7|0
1651186690000|2022-04-28 22:58:10|542.29|539.49|542.5|539.7|542.5|539.7|542.29|539.49|0
1651186700000|2022-04-28 22:58:20|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1651186710000|2022-04-28 22:58:30|542.29|539.49|542.5|539.7|542.61|539.81|542.29|539.49|0
1651186740000|2022-04-28 22:59:00|542.4|539.6|542.29|539.49|542.4|539.6|542.29|539.49|0
1651186750000|2022-04-28 22:59:10|542.5|539.7|542.4|539.6|542.5|539.7|542.4|539.6|0
1651186760000|2022-04-28 22:59:20|542.29|539.49|542.09|539.29|542.29|539.49|542.09|539.29|0
1651186770000|2022-04-28 22:59:30|542.19|539.39|542.09|539.29|542.19|539.39|542.09|539.29|0
1651186800000|2022-04-28 23:00:00|541.88|539.08|541.99|539.19|541.99|539.19|541.88|539.08|0
1651186810000|2022-04-28 23:00:10|541.88|539.08|542.19|539.39|542.19|539.39|541.88|539.08|0
1651186820000|2022-04-28 23:00:20|542.29|539.49|542.29|539.49|542.29|539.49|542.19|539.39|0
1651186830000|2022-04-28 23:00:30|542.19|539.39|542.29|539.49|542.29|539.49|542.19|539.39|0
1651186850000|2022-04-28 23:00:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1651186860000|2022-04-28 23:01:00|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1651186870000|2022-04-28 23:01:10|542.5|539.7|542.71|539.91|542.71|539.91|542.5|539.7|0
1651186890000|2022-04-28 23:01:30|542.91|540.11|542.71|539.91|542.91|540.11|542.71|539.91|0
1651186900000|2022-04-28 23:01:40|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1651186910000|2022-04-28 23:01:50|543.02|540.22|543.12|540.32|543.12|540.32|542.91|540.11|0
1651186920000|2022-04-28 23:02:00|543.23|540.43|543.54|540.74|543.54|540.74|543.23|540.43|0
1651186930000|2022-04-28 23:02:10|543.33|540.53|543.12|540.32|543.33|540.53|543.12|540.32|0
1651186940000|2022-04-28 23:02:20|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651186950000|2022-04-28 23:02:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651186960000|2022-04-28 23:02:40|543.74|540.94|543.95|541.15|543.95|541.15|543.74|540.94|0
1651186970000|2022-04-28 23:02:50|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1651186980000|2022-04-28 23:03:00|543.54|540.74|543.74|540.94|543.74|540.94|543.54|540.74|0
1651186990000|2022-04-28 23:03:10|543.85|541.05|544.06|541.26|544.06|541.26|543.85|541.05|0
1651187000000|2022-04-28 23:03:20|543.95|541.15|543.74|540.94|543.95|541.15|543.74|540.94|0
1651187010000|2022-04-28 23:03:30|543.54|540.74|543.33|540.53|543.54|540.74|543.12|540.32|0
1651187020000|2022-04-28 23:03:40|543.23|540.43|543.12|540.32|543.23|540.43|543.12|540.32|0
1651187030000|2022-04-28 23:03:50|542.91|540.11|543.12|540.32|543.12|540.32|542.91|540.11|0
1651187040000|2022-04-28 23:04:00|543.44|540.64|543.53|540.73|543.53|540.73|543.44|540.64|0
1651187050000|2022-04-28 23:04:10|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187060000|2022-04-28 23:04:20|543.23|540.43|542.91|540.11|543.23|540.43|542.91|540.11|0
1651187070000|2022-04-28 23:04:30|543.02|540.22|542.91|540.11|543.02|540.22|542.91|540.11|0
1651187080000|2022-04-28 23:04:40|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1651187090000|2022-04-28 23:04:50|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187100000|2022-04-28 23:05:00|543.53|540.73|543.74|540.94|543.74|540.94|543.53|540.73|0
1651187110000|2022-04-28 23:05:10|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1651187130000|2022-04-28 23:05:30|543.85|541.05|543.85|541.05|544.06|541.26|543.85|541.05|0
1651187140000|2022-04-28 23:05:40|543.95|541.15|543.74|540.94|543.95|541.15|543.74|540.94|0
1651187150000|2022-04-28 23:05:50|543.85|541.05|543.95|541.15|543.95|541.15|543.85|541.05|0
1651187160000|2022-04-28 23:06:00|543.85|541.05|543.95|541.15|543.95|541.15|543.85|541.05|0
1651187170000|2022-04-28 23:06:10|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1651187190000|2022-04-28 23:06:30|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1651187200000|2022-04-28 23:06:40|543.33|540.53|543.53|540.73|543.53|540.73|543.33|540.53|0
1651187210000|2022-04-28 23:06:50|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187220000|2022-04-28 23:07:00|543.43|540.63|543.53|540.73|543.53|540.73|543.43|540.63|0
1651187250000|2022-04-28 23:07:30|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187260000|2022-04-28 23:07:40|543.12|540.32|543.23|540.43|543.23|540.43|543.12|540.32|0
1651187270000|2022-04-28 23:07:50|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1651187280000|2022-04-28 23:08:00|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187320000|2022-04-28 23:08:40|543.23|540.43|543.12|540.32|543.23|540.43|543.12|540.32|0
1651187330000|2022-04-28 23:08:50|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1651187340000|2022-04-28 23:09:00|543.12|540.32|543.53|540.73|543.53|540.73|543.12|540.32|0
1651187350000|2022-04-28 23:09:10|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1651187360000|2022-04-28 23:09:20|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1651187370000|2022-04-28 23:09:30|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1651187380000|2022-04-28 23:09:40|543.12|540.32|543.33|540.53|543.33|540.53|543.12|540.32|0
1651187390000|2022-04-28 23:09:50|543.12|540.32|542.7|539.9|543.23|540.43|542.7|539.9|0
1651187400000|2022-04-28 23:10:00|542.81|540.01|542.91|540.11|542.91|540.11|542.81|540.01|0
1651187410000|2022-04-28 23:10:10|542.81|540.01|542.91|540.11|542.91|540.11|542.81|540.01|0
1651187420000|2022-04-28 23:10:20|542.81|540.01|543.33|540.53|543.33|540.53|542.81|540.01|0
1651187440000|2022-04-28 23:10:40|543.12|540.32|542.91|540.11|543.12|540.32|542.91|540.11|0
1651187460000|2022-04-28 23:11:00|543.02|540.22|542.7|539.9|543.12|540.32|542.7|539.9|0
1651187480000|2022-04-28 23:11:20|542.6|539.8|542.7|539.9|542.7|539.9|542.6|539.8|0
1651187490000|2022-04-28 23:11:30|542.5|539.7|542.7|539.9|542.7|539.9|542.5|539.7|0
1651187500000|2022-04-28 23:11:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1651187510000|2022-04-28 23:11:50|542.7|539.9|542.7|539.9|542.91|540.11|542.7|539.9|0
1651187520000|2022-04-28 23:12:00|542.81|540.01|542.81|540.01|542.81|540.01|542.7|539.9|0
1651187530000|2022-04-28 23:12:10|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1651187540000|2022-04-28 23:12:20|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1651187550000|2022-04-28 23:12:30|542.91|540.11|543.12|540.32|543.12|540.32|542.91|540.11|0
1651187560000|2022-04-28 23:12:40|543.32|540.52|543.12|540.32|543.32|540.52|543.12|540.32|0
1651187570000|2022-04-28 23:12:50|543.23|540.43|543.23|540.43|543.23|540.43|543.12|540.32|0
1651187580000|2022-04-28 23:13:00|543.12|540.32|543.23|540.43|543.23|540.43|543.12|540.32|0
1651187590000|2022-04-28 23:13:10|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1651187610000|2022-04-28 23:13:30|543.32|540.52|543.23|540.43|543.32|540.52|543.23|540.43|0
1651187620000|2022-04-28 23:13:40|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1651187630000|2022-04-28 23:13:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1651187640000|2022-04-28 23:14:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1651187650000|2022-04-28 23:14:10|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1651187660000|2022-04-28 23:14:20|542.5|539.7|542.08|539.28|542.5|539.7|542.08|539.28|0
1651187670000|2022-04-28 23:14:30|542.5|539.7|543.22|540.42|543.22|540.42|542.5|539.7|0
1651187680000|2022-04-28 23:14:40|543.12|540.32|542.08|539.28|543.12|540.32|542.08|539.28|0
1651187690000|2022-04-28 23:14:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1651187700000|2022-04-28 23:15:00|542.81|540.01|543.53|540.73|543.53|540.73|542.81|540.01|0
1651187710000|2022-04-28 23:15:10|543.32|540.52|543.22|540.42|543.32|540.52|543.22|540.42|0
1651187720000|2022-04-28 23:15:20|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1651187730000|2022-04-28 23:15:30|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1651187740000|2022-04-28 23:15:40|543.32|540.52|543.22|540.42|543.32|540.52|543.22|540.42|0
1651187750000|2022-04-28 23:15:50|542.91|540.11|543.22|540.42|543.22|540.42|542.91|540.11|0
1651187760000|2022-04-28 23:16:00|543.32|540.52|543.12|540.32|543.32|540.52|542.91|540.11|0
1651187770000|2022-04-28 23:16:10|543.02|540.22|542.91|540.11|543.02|540.22|542.81|540.01|0
1651187780000|2022-04-28 23:16:20|543.02|540.22|543.12|540.32|543.12|540.32|543.02|540.22|0
1651187790000|2022-04-28 23:16:30|542.91|540.11|542.7|539.9|542.91|540.11|542.7|539.9|0
1651187800000|2022-04-28 23:16:40|542.91|540.11|543.12|540.32|543.12|540.32|542.91|540.11|0
1651187810000|2022-04-28 23:16:50|543.02|540.22|543.02|540.22|543.32|540.52|543.02|540.22|0
1651187820000|2022-04-28 23:17:00|542.81|540.01|542.7|539.9|542.91|540.11|542.7|539.9|0
1651187830000|2022-04-28 23:17:10|542.49|539.69|542.29|539.49|542.49|539.69|542.29|539.49|0
1651187840000|2022-04-28 23:17:20|542.39|539.59|542.29|539.49|542.39|539.59|542.29|539.49|0
1651187850000|2022-04-28 23:17:30|542.19|539.39|541.87|539.07|542.19|539.39|541.87|539.07|0
1651187860000|2022-04-28 23:17:40|541.98|539.18|541.87|539.07|541.98|539.18|541.87|539.07|0
1651187870000|2022-04-28 23:17:50|541.67|538.87|541.67|538.87|541.77|538.97|541.67|538.87|0
1651187880000|2022-04-28 23:18:00|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1651187890000|2022-04-28 23:18:10|541.57|538.77|541.57|538.77|541.57|538.77|541.46|538.66|0
1651187900000|2022-04-28 23:18:20|541.46|538.66|541.87|539.07|541.87|539.07|541.46|538.66|0
1651187920000|2022-04-28 23:18:40|541.67|538.87|541.36|538.56|541.67|538.87|541.36|538.56|0
1651187930000|2022-04-28 23:18:50|541.25|538.45|541.04|538.24|541.25|538.45|541.04|538.24|0
1651187940000|2022-04-28 23:19:00|541.25|538.45|541.25|538.45|541.25|538.45|541.25|538.45|0
1651187950000|2022-04-28 23:19:10|541.04|538.24|541.04|538.24|541.04|538.24|540.84|538.04|0
1651187960000|2022-04-28 23:19:20|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1651187970000|2022-04-28 23:19:30|540.84|538.04|539.6|536.8|540.84|538.04|539.6|536.8|0
1651187980000|2022-04-28 23:19:40|539.5|536.7|539.8|537|539.8|537|539.5|536.7|0
1651187990000|2022-04-28 23:19:50|539.91|537.11|539.8|537|539.91|537.11|539.8|537|0
1651188000000|2022-04-28 23:20:00|540.01|537.21|540.22|537.42|540.22|537.42|540.01|537.21|0
1651188010000|2022-04-28 23:20:10|540.32|537.52|539.91|537.11|540.32|537.52|539.8|537|0
1651188020000|2022-04-28 23:20:20|539.8|537|539.39|536.59|539.8|537|539.39|536.59|0
1651188030000|2022-04-28 23:20:30|539.6|536.8|539.6|536.8|539.8|537|539.6|536.8|0
1651188040000|2022-04-28 23:20:40|539.39|536.59|539.5|536.7|539.5|536.7|539.39|536.59|0
1651188050000|2022-04-28 23:20:50|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1651188060000|2022-04-28 23:21:00|539.7|536.9|539.8|537|539.8|537|539.7|536.9|0
1651188070000|2022-04-28 23:21:10|539.91|537.11|539.8|537|539.91|537.11|539.6|536.8|0
1651188080000|2022-04-28 23:21:20|539.6|536.8|539.7|536.9|539.8|537|539.6|536.8|0
1651188090000|2022-04-28 23:21:30|539.8|537|540.01|537.21|540.01|537.21|539.8|537|0
1651188100000|2022-04-28 23:21:40|540.22|537.42|539.8|537|540.22|537.42|539.8|537|0
1651188110000|2022-04-28 23:21:50|539.7|536.9|539.39|536.59|539.7|536.9|539.18|536.38|0
1651188120000|2022-04-28 23:22:00|539.18|536.38|539.39|536.59|539.39|536.59|539.18|536.38|0
1651188130000|2022-04-28 23:22:10|539.5|536.7|539.08|536.28|539.5|536.7|539.08|536.28|0
1651188140000|2022-04-28 23:22:20|539.18|536.38|539.08|536.28|539.18|536.38|538.97|536.17|0
1651188150000|2022-04-28 23:22:30|538.97|536.17|539.29|536.49|539.29|536.49|538.97|536.17|0
1651188160000|2022-04-28 23:22:40|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1651188170000|2022-04-28 23:22:50|538.97|536.17|538.97|536.17|538.97|536.17|538.77|535.97|0
1651188180000|2022-04-28 23:23:00|539.08|536.28|539.39|536.59|539.39|536.59|539.08|536.28|0
1651188190000|2022-04-28 23:23:10|539.29|536.49|539.39|536.59|539.39|536.59|539.29|536.49|0
1651188200000|2022-04-28 23:23:20|539.29|536.49|539.39|536.59|539.39|536.59|539.18|536.38|0
1651188210000|2022-04-28 23:23:30|539.29|536.49|539.39|536.59|539.39|536.59|539.18|536.38|0
1651188220000|2022-04-28 23:23:40|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1651188230000|2022-04-28 23:23:50|539.7|536.9|539.59|536.79|539.8|537|539.59|536.79|0
1651188240000|2022-04-28 23:24:00|539.8|537|539.7|536.9|539.8|537|539.7|536.9|0
1651188250000|2022-04-28 23:24:10|539.59|536.79|539.39|536.59|539.59|536.79|539.39|536.59|0
1651188260000|2022-04-28 23:24:20|539.5|536.7|539.59|536.79|539.59|536.79|539.5|536.7|0
1651188270000|2022-04-28 23:24:30|539.8|537|540.01|537.21|540.01|537.21|539.8|537|0
1651188280000|2022-04-28 23:24:40|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1651188290000|2022-04-28 23:24:50|540.32|537.52|540.21|537.41|540.32|537.52|540.21|537.41|0
1651188320000|2022-04-28 23:25:20|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1651188330000|2022-04-28 23:25:30|540.21|537.41|540.21|537.41|540.42|537.62|540.21|537.41|0
1651188340000|2022-04-28 23:25:40|540.01|537.21|540.01|537.21|540.12|537.32|540.01|537.21|0
1651188360000|2022-04-28 23:26:00|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1651188390000|2022-04-28 23:26:30|540.32|537.52|540.21|537.41|540.32|537.52|540.21|537.41|0
1651188400000|2022-04-28 23:26:40|540.32|537.52|540.21|537.41|540.32|537.52|540.21|537.41|0
1651188410000|2022-04-28 23:26:50|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1651188420000|2022-04-28 23:27:00|539.8|537|539.8|537|539.8|537|539.8|537|0
1651188430000|2022-04-28 23:27:10|539.91|537.11|539.91|537.11|540.01|537.21|539.8|537|0
1651188440000|2022-04-28 23:27:20|539.8|537|540.01|537.21|540.01|537.21|539.8|537|0
1651188450000|2022-04-28 23:27:30|540.11|537.31|539.91|537.11|540.11|537.31|539.91|537.11|0
1651188460000|2022-04-28 23:27:40|539.8|537|540.21|537.41|540.21|537.41|539.8|537|0
1651188470000|2022-04-28 23:27:50|540.32|537.52|539.8|537|540.32|537.52|539.8|537|0
1651188480000|2022-04-28 23:28:00|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1651188510000|2022-04-28 23:28:30|540.11|537.31|540.21|537.41|540.21|537.41|540.11|537.31|0
1651188520000|2022-04-28 23:28:40|540.11|537.31|540.01|537.21|540.11|537.31|540.01|537.21|0
1651188530000|2022-04-28 23:28:50|540.11|537.31|540.11|537.31|540.11|537.31|540.01|537.21|0
1651188540000|2022-04-28 23:29:00|540.42|537.62|540.63|537.83|540.63|537.83|540.42|537.62|0
1651188550000|2022-04-28 23:29:10|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1651188560000|2022-04-28 23:29:20|540.42|537.62|540.53|537.73|540.63|537.83|540.42|537.62|0
1651188570000|2022-04-28 23:29:30|540.42|537.62|540.32|537.52|540.42|537.62|540.32|537.52|0
1651188580000|2022-04-28 23:29:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1651188590000|2022-04-28 23:29:50|540.11|537.31|539.91|537.11|540.11|537.31|539.91|537.11|0
1651188600000|2022-04-28 23:30:00|540.01|537.21|539.39|536.59|540.01|537.21|539.39|536.59|0
1651188610000|2022-04-28 23:30:10|539.18|536.38|539.8|537|539.8|537|539.18|536.38|0
1651188620000|2022-04-28 23:30:20|539.91|537.11|540.32|537.52|540.32|537.52|539.91|537.11|0
1651188630000|2022-04-28 23:30:30|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1651188640000|2022-04-28 23:30:40|540.32|537.52|540.21|537.41|540.32|537.52|540.21|537.41|0
1651188660000|2022-04-28 23:31:00|540.01|537.21|539.8|537|540.01|537.21|539.8|537|0
1651188670000|2022-04-28 23:31:10|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1651188680000|2022-04-28 23:31:20|539.8|537|539.8|537|539.8|537|539.8|537|0
1651188690000|2022-04-28 23:31:30|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1651188710000|2022-04-28 23:31:50|540.21|537.41|540.21|537.41|540.32|537.52|540.21|537.41|0
1651188720000|2022-04-28 23:32:00|540.32|537.52|540.42|537.62|540.42|537.62|540.21|537.41|0
1651188730000|2022-04-28 23:32:10|540.63|537.83|540.94|538.14|541.04|538.24|540.63|537.83|0
1651188740000|2022-04-28 23:32:20|540.83|538.03|541.04|538.24|541.04|538.24|540.83|538.03|0
1651188750000|2022-04-28 23:32:30|541.25|538.45|541.25|538.45|541.25|538.45|541.25|538.45|0
1651188760000|2022-04-28 23:32:40|541.56|538.76|541.45|538.65|541.56|538.76|541.45|538.65|0
1651188770000|2022-04-28 23:32:50|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1651188780000|2022-04-28 23:33:00|541.25|538.45|541.04|538.24|541.25|538.45|541.04|538.24|0
1651188790000|2022-04-28 23:33:10|541.15|538.35|541.04|538.24|541.15|538.35|541.04|538.24|0
1651188800000|2022-04-28 23:33:20|541.25|538.45|541.56|538.76|541.56|538.76|541.25|538.45|0
1651188810000|2022-04-28 23:33:30|541.45|538.65|541.56|538.76|541.56|538.76|541.45|538.65|0
1651188820000|2022-04-28 23:33:40|541.45|538.65|541.45|538.65|541.45|538.65|541.25|538.45|0
1651188830000|2022-04-28 23:33:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1651188840000|2022-04-28 23:34:00|541.45|538.65|541.56|538.76|541.56|538.76|541.45|538.65|0
1651188850000|2022-04-28 23:34:10|541.45|538.65|541.45|538.65|541.66|538.86|541.45|538.65|0
1651188860000|2022-04-28 23:34:20|541.66|538.86|541.77|538.97|541.77|538.97|541.66|538.86|0
1651188870000|2022-04-28 23:34:30|541.87|539.07|541.66|538.86|541.87|539.07|541.66|538.86|0
1651188880000|2022-04-28 23:34:40|541.87|539.07|541.66|538.86|541.87|539.07|541.66|538.86|0
1651188890000|2022-04-28 23:34:50|541.77|538.97|541.66|538.86|541.77|538.97|541.66|538.86|0
1651188900000|2022-04-28 23:35:00|541.56|538.76|541.45|538.65|541.56|538.76|541.45|538.65|0
1651188910000|2022-04-28 23:35:10|541.56|538.76|541.35|538.55|541.56|538.76|541.35|538.55|0
1651188920000|2022-04-28 23:35:20|541.25|538.45|541.35|538.55|541.35|538.55|541.25|538.45|0
1651188930000|2022-04-28 23:35:30|541.25|538.45|541.45|538.65|541.45|538.65|541.25|538.45|0
1651188940000|2022-04-28 23:35:40|541.35|538.55|541.45|538.65|541.45|538.65|541.35|538.55|0
1651188950000|2022-04-28 23:35:50|541.35|538.55|541.25|538.45|541.35|538.55|541.25|538.45|0
1651188960000|2022-04-28 23:36:00|541.04|538.24|541.04|538.24|541.04|538.24|541.04|538.24|0
1651188970000|2022-04-28 23:36:10|541.25|538.45|541.45|538.65|541.45|538.65|541.25|538.45|0
1651188990000|2022-04-28 23:36:30|541.66|538.86|542.07|539.27|542.07|539.27|541.66|538.86|0
1651189000000|2022-04-28 23:36:40|541.66|538.86|541.87|539.07|541.87|539.07|541.66|538.86|0
1651189010000|2022-04-28 23:36:50|541.77|538.97|542.07|539.27|542.07|539.27|541.77|538.97|0
1651189020000|2022-04-28 23:37:00|541.97|539.17|541.87|539.07|542.18|539.38|541.87|539.07|0
1651189030000|2022-04-28 23:37:10|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1651189040000|2022-04-28 23:37:20|541.45|538.65|541.56|538.76|541.56|538.76|541.45|538.65|0
1651189050000|2022-04-28 23:37:30|541.66|538.86|541.56|538.76|541.66|538.86|541.56|538.76|0
1651189060000|2022-04-28 23:37:40|541.45|538.65|541.35|538.55|541.45|538.65|541.25|538.45|0
1651189070000|2022-04-28 23:37:50|541.45|538.65|541.25|538.45|541.45|538.65|541.25|538.45|0
1651189080000|2022-04-28 23:38:00|541.15|538.35|541.35|538.55|541.35|538.55|541.15|538.35|0
1651189090000|2022-04-28 23:38:10|541.25|538.45|541.35|538.55|541.35|538.55|541.25|538.45|0
1651189100000|2022-04-28 23:38:20|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1651189110000|2022-04-28 23:38:30|541.35|538.55|541.45|538.65|541.45|538.65|541.35|538.55|0
1651189120000|2022-04-28 23:38:40|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1651189130000|2022-04-28 23:38:50|541.45|538.65|541.56|538.76|541.56|538.76|541.45|538.65|0
1651189140000|2022-04-28 23:39:00|541.45|538.65|541.87|539.07|541.87|539.07|541.45|538.65|0
1651189150000|2022-04-28 23:39:10|541.97|539.17|542.7|539.9|542.7|539.9|541.97|539.17|0
1651189160000|2022-04-28 23:39:20|542.49|539.69|542.7|539.9|542.7|539.9|542.49|539.69|0
1651189170000|2022-04-28 23:39:30|542.8|540|542.9|540.1|542.9|540.1|542.8|540|0
1651189180000|2022-04-28 23:39:40|543.01|540.21|542.9|540.1|543.01|540.21|542.9|540.1|0
1651189190000|2022-04-28 23:39:50|542.7|539.9|542.49|539.69|542.7|539.9|542.49|539.69|0
1651189210000|2022-04-28 23:40:10|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651189240000|2022-04-28 23:40:40|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1651189250000|2022-04-28 23:40:50|542.6|539.8|542.69|539.89|542.69|539.89|542.6|539.8|0
1651189260000|2022-04-28 23:41:00|542.6|539.8|542.69|539.89|542.69|539.89|542.49|539.69|0
1651189270000|2022-04-28 23:41:10|542.6|539.8|542.69|539.89|542.69|539.89|542.6|539.8|0
1651189290000|2022-04-28 23:41:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1651189300000|2022-04-28 23:41:40|542.8|540|543.11|540.31|543.11|540.31|542.8|540|0
1651189310000|2022-04-28 23:41:50|542.9|540.1|543.01|540.21|543.11|540.31|542.9|540.1|0
1651189320000|2022-04-28 23:42:00|543.11|540.31|543.32|540.52|543.32|540.52|543.11|540.31|0
1651189330000|2022-04-28 23:42:10|543.52|540.72|543.32|540.52|543.52|540.72|543.32|540.52|0
1651189340000|2022-04-28 23:42:20|543.22|540.42|543.01|540.21|543.22|540.42|543.01|540.21|0
1651189350000|2022-04-28 23:42:30|542.9|540.1|542.69|539.89|542.9|540.1|542.69|539.89|0
1651189360000|2022-04-28 23:42:40|542.9|540.1|542.9|540.1|542.9|540.1|542.8|540|0
1651189370000|2022-04-28 23:42:50|542.69|539.89|542.8|540|542.9|540.1|542.69|539.89|0
1651189380000|2022-04-28 23:43:00|542.69|539.89|542.49|539.69|542.69|539.89|542.49|539.69|0
1651189390000|2022-04-28 23:43:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1651189400000|2022-04-28 23:43:20|542.69|539.89|542.8|540|542.9|540.1|542.69|539.89|0
1651189410000|2022-04-28 23:43:30|542.69|539.89|542.8|540|542.8|540|542.69|539.89|0
1651189430000|2022-04-28 23:43:50|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1651189440000|2022-04-28 23:44:00|542.9|540.1|543.11|540.31|543.11|540.31|542.9|540.1|0
1651189480000|2022-04-28 23:44:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1651189500000|2022-04-28 23:45:00|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1651189530000|2022-04-28 23:45:30|542.8|540|542.9|540.1|542.9|540.1|542.8|540|0
1651189540000|2022-04-28 23:45:40|542.8|540|542.9|540.1|542.9|540.1|542.8|540|0
1651189550000|2022-04-28 23:45:50|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1651189560000|2022-04-28 23:46:00|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1651189570000|2022-04-28 23:46:10|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1651189580000|2022-04-28 23:46:20|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1651189590000|2022-04-28 23:46:30|543.01|540.21|542.9|540.1|543.01|540.21|542.9|540.1|0
1651189600000|2022-04-28 23:46:40|542.8|540|542.49|539.69|542.8|540|542.49|539.69|0
1651189610000|2022-04-28 23:46:50|542.69|539.89|542.69|539.89|542.8|540|542.69|539.89|0
1651189620000|2022-04-28 23:47:00|542.59|539.79|542.9|540.1|542.9|540.1|542.59|539.79|0
1651189630000|2022-04-28 23:47:10|542.8|540|542.8|540|542.8|540|542.8|540|0
1651189640000|2022-04-28 23:47:20|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1651189660000|2022-04-28 23:47:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1651189690000|2022-04-28 23:48:10|542.69|539.89|542.49|539.69|542.69|539.89|542.49|539.69|0
1651189720000|2022-04-28 23:48:40|542.39|539.59|542.49|539.69|542.49|539.69|542.39|539.59|0
1651189740000|2022-04-28 23:49:00|542.69|539.89|542.69|539.89|542.69|539.89|542.49|539.69|0
1651189750000|2022-04-28 23:49:10|542.9|540.1|542.69|539.89|542.9|540.1|542.69|539.89|0
1651189760000|2022-04-28 23:49:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1651189770000|2022-04-28 23:49:30|542.8|540|542.69|539.89|542.8|540|542.69|539.89|0
1651189780000|2022-04-28 23:49:40|542.59|539.79|542.28|539.48|542.69|539.89|542.28|539.48|0
1651189810000|2022-04-28 23:50:10|542.48|539.68|542.28|539.48|542.48|539.68|542.28|539.48|0
1651189820000|2022-04-28 23:50:20|542.07|539.27|542.07|539.27|542.18|539.38|542.07|539.27|0
1651189830000|2022-04-28 23:50:30|541.86|539.06|542.07|539.27|542.07|539.27|541.86|539.06|0
1651189850000|2022-04-28 23:50:50|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651189860000|2022-04-28 23:51:00|542.07|539.27|542.18|539.38|542.28|539.48|542.07|539.27|0
1651189870000|2022-04-28 23:51:10|542.28|539.48|542.48|539.68|542.48|539.68|542.28|539.48|0
1651189880000|2022-04-28 23:51:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1651189890000|2022-04-28 23:51:30|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1651189900000|2022-04-28 23:51:40|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1651189910000|2022-04-28 23:51:50|542.48|539.68|542.69|539.89|542.69|539.89|542.48|539.68|0
1651189920000|2022-04-28 23:52:00|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1651189930000|2022-04-28 23:52:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1651189940000|2022-04-28 23:52:20|542.69|539.89|542.48|539.68|542.69|539.89|542.48|539.68|0
1651189970000|2022-04-28 23:52:50|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651189980000|2022-04-28 23:53:00|542.48|539.68|542.28|539.48|542.48|539.68|542.28|539.48|0
1651189990000|2022-04-28 23:53:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1651190000000|2022-04-28 23:53:20|542.18|539.38|542.28|539.48|542.28|539.48|542.07|539.27|0
1651190010000|2022-04-28 23:53:30|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1651190020000|2022-04-28 23:53:40|542.48|539.68|542.8|540|542.8|540|542.48|539.68|0
1651190030000|2022-04-28 23:53:50|542.48|539.68|542.28|539.48|542.48|539.68|542.28|539.48|0
1651190040000|2022-04-28 23:54:00|542.48|539.68|542.07|539.27|542.48|539.68|542.07|539.27|0
1651190050000|2022-04-28 23:54:10|541.97|539.17|542.07|539.27|542.07|539.27|541.97|539.17|0
1651190060000|2022-04-28 23:54:20|541.97|539.17|542.07|539.27|542.07|539.27|541.97|539.17|0
1651190090000|2022-04-28 23:54:50|541.97|539.17|541.97|539.17|542.07|539.27|541.97|539.17|0
1651190100000|2022-04-28 23:55:00|541.86|539.06|541.97|539.17|541.97|539.17|541.86|539.06|0
1651190110000|2022-04-28 23:55:10|542.07|539.27|542.18|539.38|542.18|539.38|542.07|539.27|0
1651190120000|2022-04-28 23:55:20|542.07|539.27|542.07|539.27|542.07|539.27|541.97|539.17|0
1651190150000|2022-04-28 23:55:50|542.18|539.38|542.28|539.48|542.28|539.48|542.18|539.38|0
1651190160000|2022-04-28 23:56:00|542.18|539.38|542.07|539.27|542.18|539.38|542.07|539.27|0
1651190180000|2022-04-28 23:56:20|541.97|539.17|542.18|539.38|542.18|539.38|541.97|539.17|0
1651190190000|2022-04-28 23:56:30|542.07|539.27|542.18|539.38|542.18|539.38|542.07|539.27|0
1651190200000|2022-04-28 23:56:40|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651190210000|2022-04-28 23:56:50|542.48|539.68|542.48|539.68|542.48|539.68|542.28|539.48|0
1651190230000|2022-04-28 23:57:10|542.59|539.79|542.48|539.68|542.59|539.79|542.48|539.68|0
1651190240000|2022-04-28 23:57:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651190260000|2022-04-28 23:57:40|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1651190280000|2022-04-28 23:58:00|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651190290000|2022-04-28 23:58:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1651190300000|2022-04-28 23:58:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1651190310000|2022-04-28 23:58:30|542.07|539.27|541.86|539.06|542.07|539.27|541.86|539.06|0
1651190320000|2022-04-28 23:58:40|542.07|539.27|541.97|539.17|542.07|539.27|541.97|539.17|0
1651190330000|2022-04-28 23:58:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1651190340000|2022-04-28 23:59:00|542.18|539.38|542.07|539.27|542.18|539.38|542.07|539.27|0
1651190350000|2022-04-28 23:59:10|542.27|539.47|542.38|539.58|542.38|539.58|542.27|539.47|0
1651190360000|2022-04-28 23:59:20|542.48|539.68|542.69|539.89|542.69|539.89|542.48|539.68|0
1651190370000|2022-04-28 23:59:30|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1651190380000|2022-04-28 23:59:40|542.27|539.47|542.27|539.47|542.27|539.47|542.27|539.47|0
1651190390000|2022-04-28 23:59:50|542.48|539.68|542.27|539.47|542.48|539.68|542.27|539.47|0
1651190400000|2022-04-29 00:00:00|542.07|539.27|542.07|539.27|542.07|539.27|541.86|539.06|0
1651190410000|2022-04-29 00:00:10|541.86|539.06|541.45|538.65|541.86|539.06|541.45|538.65|0
1651190420000|2022-04-29 00:00:20|541.65|538.85|542.07|539.27|542.07|539.27|541.65|538.85|0
1651190430000|2022-04-29 00:00:30|541.86|539.06|542.48|539.68|542.48|539.68|541.86|539.06|0
1651190440000|2022-04-29 00:00:40|542.27|539.47|542.07|539.27|542.27|539.47|542.07|539.27|0
1651190460000|2022-04-29 00:01:00|542.17|539.37|542.07|539.27|542.27|539.47|542.07|539.27|0
1651190470000|2022-04-29 00:01:10|541.97|539.17|541.65|538.85|541.97|539.17|541.65|538.85|0
1651190480000|2022-04-29 00:01:20|541.86|539.06|541.86|539.06|541.86|539.06|541.65|538.85|0
1651190500000|2022-04-29 00:01:40|541.55|538.75|541.45|538.65|541.55|538.75|541.45|538.65|0
1651190510000|2022-04-29 00:01:50|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651190520000|2022-04-29 00:02:00|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1651190530000|2022-04-29 00:02:10|541.24|538.44|541.45|538.65|541.65|538.85|541.24|538.44|0
1651190540000|2022-04-29 00:02:20|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1651190550000|2022-04-29 00:02:30|541.45|538.65|541.35|538.55|541.45|538.65|541.35|538.55|0
1651190560000|2022-04-29 00:02:40|541.45|538.65|541.45|538.65|541.45|538.65|541.35|538.55|0
1651190570000|2022-04-29 00:02:50|541.24|538.44|541.24|538.44|541.24|538.44|541.03|538.23|0
1651190580000|2022-04-29 00:03:00|541.14|538.34|541.24|538.44|541.24|538.44|541.14|538.34|0
1651190590000|2022-04-29 00:03:10|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1651190600000|2022-04-29 00:03:20|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651190610000|2022-04-29 00:03:30|541.45|538.65|541.44|538.64|541.45|538.65|541.44|538.64|0
1651190620000|2022-04-29 00:03:40|541.65|538.85|541.44|538.64|541.65|538.85|541.44|538.64|0
1651190640000|2022-04-29 00:04:00|541.65|538.85|541.44|538.64|541.65|538.85|541.44|538.64|0
1651190660000|2022-04-29 00:04:20|541.24|538.44|541.03|538.23|541.24|538.44|541.03|538.23|0
1651190680000|2022-04-29 00:04:40|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651190690000|2022-04-29 00:04:50|541.44|538.64|541.35|538.55|541.44|538.64|541.24|538.44|0
1651190700000|2022-04-29 00:05:00|541.44|538.64|541.24|538.44|541.44|538.64|541.03|538.23|0
1651190710000|2022-04-29 00:05:10|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1651190720000|2022-04-29 00:05:20|541.24|538.44|541.44|538.64|541.44|538.64|541.24|538.44|0
1651190740000|2022-04-29 00:05:40|541.24|538.44|541.24|538.44|541.44|538.64|541.24|538.44|0
1651190760000|2022-04-29 00:06:00|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1651190770000|2022-04-29 00:06:10|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651190780000|2022-04-29 00:06:20|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1651190810000|2022-04-29 00:06:50|540.82|538.02|541.03|538.23|541.03|538.23|540.82|538.02|0
1651190820000|2022-04-29 00:07:00|540.82|538.02|540.62|537.82|540.82|538.02|540.62|537.82|0
1651190870000|2022-04-29 00:07:50|540.52|537.72|540.41|537.61|540.52|537.72|540.41|537.61|0
1651190890000|2022-04-29 00:08:10|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1651190910000|2022-04-29 00:08:30|540.82|538.02|540.41|537.61|540.82|538.02|540.41|537.61|0
1651190960000|2022-04-29 00:09:20|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1651190970000|2022-04-29 00:09:30|540.52|537.72|540.52|537.72|540.62|537.82|540.52|537.72|0
1651190980000|2022-04-29 00:09:40|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1651190990000|2022-04-29 00:09:50|540.31|537.51|540.41|537.61|540.41|537.61|540.31|537.51|0
1651191000000|2022-04-29 00:10:00|540.52|537.72|540.31|537.51|540.52|537.72|540.31|537.51|0
1651191010000|2022-04-29 00:10:10|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1651191020000|2022-04-29 00:10:20|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1651191030000|2022-04-29 00:10:30|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1651191050000|2022-04-29 00:10:50|540.31|537.51|540.41|537.61|540.41|537.61|540.31|537.51|0
1651191060000|2022-04-29 00:11:00|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1651191070000|2022-04-29 00:11:10|540.41|537.61|540.61|537.81|540.61|537.81|540.41|537.61|0
1651191080000|2022-04-29 00:11:20|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1651191090000|2022-04-29 00:11:30|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1651191110000|2022-04-29 00:11:50|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1651191120000|2022-04-29 00:12:00|539.79|536.99|539.58|536.78|539.79|536.99|539.58|536.78|0
1651191130000|2022-04-29 00:12:10|539.79|536.99|539.58|536.78|539.79|536.99|539.58|536.78|0
1651191140000|2022-04-29 00:12:20|538.45|535.65|538.13|535.33|538.45|535.65|538.13|535.33|0
1651191150000|2022-04-29 00:12:30|537.93|535.13|538.13|535.33|538.13|535.33|537.93|535.13|0
1651191160000|2022-04-29 00:12:40|538.03|535.23|537.72|534.92|538.03|535.23|537.72|534.92|0
1651191170000|2022-04-29 00:12:50|537.51|534.71|537.51|534.71|537.51|534.71|537.31|534.51|0
1651191180000|2022-04-29 00:13:00|537.31|534.51|537.41|534.61|537.41|534.61|537.31|534.51|0
1651191190000|2022-04-29 00:13:10|537.31|534.51|537.41|534.61|537.41|534.61|537.31|534.51|0
1651191200000|2022-04-29 00:13:20|537.72|534.92|537.93|535.13|537.93|535.13|537.72|534.92|0
1651191210000|2022-04-29 00:13:30|538.13|535.33|537.72|534.92|538.13|535.33|537.72|534.92|0
1651191220000|2022-04-29 00:13:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1651191240000|2022-04-29 00:14:00|537.83|535.03|537.93|535.13|537.93|535.13|537.83|535.03|0
1651191260000|2022-04-29 00:14:20|537.72|534.92|537.72|534.92|537.93|535.13|537.72|534.92|0
1651191280000|2022-04-29 00:14:40|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1651191300000|2022-04-29 00:15:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1651191320000|2022-04-29 00:15:20|537.1|534.3|536.48|533.68|537.1|534.3|536.48|533.68|0
1651191330000|2022-04-29 00:15:30|536.69|533.89|536.48|533.68|536.69|533.89|536.48|533.68|0
1651191340000|2022-04-29 00:15:40|536.59|533.79|536.48|533.68|536.59|533.79|536.48|533.68|0
1651191350000|2022-04-29 00:15:50|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1651191360000|2022-04-29 00:16:00|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1651191370000|2022-04-29 00:16:10|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1651191380000|2022-04-29 00:16:20|536.89|534.09|536.69|533.89|536.89|534.09|536.69|533.89|0
1651191390000|2022-04-29 00:16:30|536.59|533.79|536.89|534.09|536.89|534.09|536.59|533.79|0
1651191400000|2022-04-29 00:16:40|536.79|533.99|536.69|533.89|536.89|534.09|536.69|533.89|0
1651191410000|2022-04-29 00:16:50|536.27|533.47|536.07|533.27|536.27|533.47|536.07|533.27|0
1651191430000|2022-04-29 00:17:10|535.97|533.17|536.07|533.27|536.07|533.27|535.97|533.17|0
1651191440000|2022-04-29 00:17:20|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1651191450000|2022-04-29 00:17:30|535.45|532.65|535.24|532.44|535.66|532.86|535.24|532.44|0
1651191460000|2022-04-29 00:17:40|535.45|532.65|535.76|532.96|535.86|533.06|535.45|532.65|0
1651191470000|2022-04-29 00:17:50|535.86|533.06|535.66|532.86|535.86|533.06|535.66|532.86|0
1651191480000|2022-04-29 00:18:00|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651191490000|2022-04-29 00:18:10|534.63|531.83|534.63|531.83|534.63|531.83|534.42|531.62|0
1651191500000|2022-04-29 00:18:20|534.42|531.62|534.63|531.83|534.63|531.83|534.42|531.62|0
1651191510000|2022-04-29 00:18:30|534.53|531.73|534.42|531.62|534.53|531.73|534.42|531.62|0
1651191520000|2022-04-29 00:18:40|534.21|531.41|534.21|531.41|534.42|531.62|534.21|531.41|0
1651191530000|2022-04-29 00:18:50|534.11|531.31|534.32|531.52|534.42|531.62|534.11|531.31|0
1651191540000|2022-04-29 00:19:00|534.63|531.83|534.63|531.83|534.83|532.03|534.63|531.83|0
1651191550000|2022-04-29 00:19:10|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1651191560000|2022-04-29 00:19:20|535.04|532.24|534.94|532.14|535.04|532.24|534.83|532.03|0
1651191570000|2022-04-29 00:19:30|535.04|532.24|534.94|532.14|535.04|532.24|534.94|532.14|0
1651191580000|2022-04-29 00:19:40|534.83|532.03|535.04|532.24|535.04|532.24|534.83|532.03|0
1651191590000|2022-04-29 00:19:50|534.94|532.14|535.04|532.24|535.04|532.24|534.94|532.14|0
1651191600000|2022-04-29 00:20:00|534.83|532.03|534.63|531.83|534.83|532.03|534.63|531.83|0
1651191620000|2022-04-29 00:20:20|534.73|531.93|534.83|532.03|534.83|532.03|534.73|531.93|0
1651191630000|2022-04-29 00:20:30|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1651191640000|2022-04-29 00:20:40|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1651191650000|2022-04-29 00:20:50|534.42|531.62|534.42|531.62|534.42|531.62|534.21|531.41|0
1651191660000|2022-04-29 00:21:00|534.21|531.41|534.01|531.21|534.21|531.41|534.01|531.21|0
1651191670000|2022-04-29 00:21:10|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1651191680000|2022-04-29 00:21:20|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1651191690000|2022-04-29 00:21:30|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651191700000|2022-04-29 00:21:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1651191710000|2022-04-29 00:21:50|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1651191720000|2022-04-29 00:22:00|534.21|531.41|534.42|531.62|534.42|531.62|534.21|531.41|0
1651191740000|2022-04-29 00:22:20|534.53|531.73|534.42|531.62|534.53|531.73|534.42|531.62|0
1651191750000|2022-04-29 00:22:30|534.53|531.73|534.21|531.41|534.62|531.82|534.21|531.41|0
1651191760000|2022-04-29 00:22:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1651191770000|2022-04-29 00:22:50|533.8|531|533.91|531.11|534.01|531.21|533.8|531|0
1651191780000|2022-04-29 00:23:00|533.8|531|532.98|530.18|533.8|531|532.98|530.18|0
1651191790000|2022-04-29 00:23:10|533.18|530.38|532.98|530.18|533.18|530.38|532.98|530.18|0
1651191800000|2022-04-29 00:23:20|533.08|530.28|532.98|530.18|533.08|530.28|532.98|530.18|0
1651191810000|2022-04-29 00:23:30|532.77|529.97|532.57|529.77|532.77|529.97|532.57|529.77|0
1651191820000|2022-04-29 00:23:40|532.47|529.67|532.36|529.56|532.47|529.67|532.36|529.56|0
1651191830000|2022-04-29 00:23:50|532.47|529.67|532.26|529.46|532.47|529.67|532.26|529.46|0
1651191840000|2022-04-29 00:24:00|532.36|529.56|532.26|529.46|532.36|529.56|532.16|529.36|0
1651191850000|2022-04-29 00:24:10|532.16|529.36|531.74|528.94|532.16|529.36|531.74|528.94|0
1651191860000|2022-04-29 00:24:20|532.06|529.26|532.15|529.35|532.36|529.56|532.06|529.26|0
1651191870000|2022-04-29 00:24:30|532.26|529.46|532.36|529.56|532.36|529.56|532.26|529.46|0
1651191880000|2022-04-29 00:24:40|532.26|529.46|532.15|529.35|532.36|529.56|532.15|529.35|0
1651191890000|2022-04-29 00:24:50|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651191900000|2022-04-29 00:25:00|532.15|529.35|532.15|529.35|532.26|529.46|532.15|529.35|0
1651191910000|2022-04-29 00:25:10|532.36|529.56|532.26|529.46|532.36|529.56|532.15|529.35|0
1651191920000|2022-04-29 00:25:20|532.36|529.56|532.36|529.56|532.36|529.56|532.26|529.46|0
1651191930000|2022-04-29 00:25:30|532.15|529.35|531.85|529.05|532.15|529.35|531.85|529.05|0
1651191940000|2022-04-29 00:25:40|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1651191950000|2022-04-29 00:25:50|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651191960000|2022-04-29 00:26:00|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1651191970000|2022-04-29 00:26:10|531.95|529.15|531.74|528.94|531.95|529.15|531.74|528.94|0
1651191980000|2022-04-29 00:26:20|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651191990000|2022-04-29 00:26:30|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1651192000000|2022-04-29 00:26:40|532.36|529.56|532.36|529.56|532.36|529.56|532.15|529.35|0
1651192010000|2022-04-29 00:26:50|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651192020000|2022-04-29 00:27:00|532.06|529.26|532.15|529.35|532.15|529.35|532.06|529.26|0
1651192030000|2022-04-29 00:27:10|532.06|529.26|532.15|529.35|532.15|529.35|532.06|529.26|0
1651192040000|2022-04-29 00:27:20|532.06|529.26|531.74|528.94|532.06|529.26|531.74|528.94|0
1651192060000|2022-04-29 00:27:40|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1651192070000|2022-04-29 00:27:50|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1651192080000|2022-04-29 00:28:00|531.13|528.33|531.44|528.64|531.44|528.64|530.92|528.12|0
1651192090000|2022-04-29 00:28:10|531.33|528.53|531.54|528.74|531.54|528.74|531.33|528.53|0
1651192100000|2022-04-29 00:28:20|531.44|528.64|530.92|528.12|531.44|528.64|530.92|528.12|0
1651192110000|2022-04-29 00:28:30|530.82|528.02|530.92|528.12|530.92|528.12|530.82|528.02|0
1651192130000|2022-04-29 00:28:50|531.13|528.33|531.33|528.53|531.33|528.53|531.13|528.33|0
1651192140000|2022-04-29 00:29:00|531.13|528.33|531.33|528.53|531.33|528.53|531.13|528.33|0
1651192150000|2022-04-29 00:29:10|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1651192160000|2022-04-29 00:29:20|531.44|528.64|531.54|528.74|531.54|528.74|531.44|528.64|0
1651192180000|2022-04-29 00:29:40|531.44|528.64|531.54|528.74|531.54|528.74|531.44|528.64|0
1651192190000|2022-04-29 00:29:50|531.64|528.84|531.74|528.94|531.74|528.94|531.64|528.84|0
1651192200000|2022-04-29 00:30:00|531.54|528.74|531.44|528.64|531.54|528.74|531.33|528.53|0
1651192210000|2022-04-29 00:30:10|531.33|528.53|531.44|528.64|531.44|528.64|531.33|528.53|0
1651192220000|2022-04-29 00:30:20|531.33|528.53|531.54|528.74|531.54|528.74|531.33|528.53|0
1651192230000|2022-04-29 00:30:30|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1651192240000|2022-04-29 00:30:40|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651192250000|2022-04-29 00:30:50|532.05|529.25|532.15|529.35|532.15|529.35|532.05|529.25|0
1651192260000|2022-04-29 00:31:00|531.95|529.15|531.74|528.94|531.95|529.15|531.74|528.94|0
1651192270000|2022-04-29 00:31:10|531.95|529.15|531.95|529.15|531.95|529.15|531.95|529.15|0
1651192280000|2022-04-29 00:31:20|531.74|528.94|531.95|529.15|531.95|529.15|531.74|528.94|0
1651192290000|2022-04-29 00:31:30|532.15|529.35|532.05|529.25|532.15|529.35|531.95|529.15|0
1651192300000|2022-04-29 00:31:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1651192320000|2022-04-29 00:32:00|532.36|529.56|532.15|529.35|532.36|529.56|532.15|529.35|0
1651192330000|2022-04-29 00:32:10|532.05|529.25|532.05|529.25|532.05|529.25|531.85|529.05|0
1651192340000|2022-04-29 00:32:20|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1651192360000|2022-04-29 00:32:40|532.05|529.25|532.15|529.35|532.15|529.35|532.05|529.25|0
1651192380000|2022-04-29 00:33:00|531.95|529.15|531.74|528.94|531.95|529.15|531.74|528.94|0
1651192410000|2022-04-29 00:33:30|531.95|529.15|531.95|529.15|531.95|529.15|531.85|529.05|0
1651192420000|2022-04-29 00:33:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1651192430000|2022-04-29 00:33:50|531.47|528.67|531.47|528.67|531.47|528.67|531.47|528.67|0
1651192440000|2022-04-29 00:34:00|531.57|528.77|531.67|528.87|531.67|528.87|531.57|528.77|0
1651192450000|2022-04-29 00:34:10|531.57|528.77|531.67|528.87|531.67|528.87|531.57|528.77|0
1651192490000|2022-04-29 00:34:50|531.78|528.98|531.88|529.08|531.88|529.08|531.78|528.98|0
1651192500000|2022-04-29 00:35:00|531.78|528.98|531.67|528.87|531.78|528.98|531.67|528.87|0
1651192510000|2022-04-29 00:35:10|531.46|528.66|531.57|528.77|531.57|528.77|531.46|528.66|0
1651192520000|2022-04-29 00:35:20|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1651192530000|2022-04-29 00:35:30|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1651192540000|2022-04-29 00:35:40|531.26|528.46|531.46|528.66|531.46|528.66|531.26|528.46|0
1651192550000|2022-04-29 00:35:50|531.37|528.57|531.67|528.87|531.67|528.87|531.37|528.57|0
1651192560000|2022-04-29 00:36:00|531.57|528.77|531.46|528.66|531.57|528.77|531.46|528.66|0
1651192570000|2022-04-29 00:36:10|531.57|528.77|531.46|528.66|531.57|528.77|531.46|528.66|0
1651192590000|2022-04-29 00:36:30|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1651192600000|2022-04-29 00:36:40|531.05|528.25|530.85|528.05|531.05|528.25|530.85|528.05|0
1651192610000|2022-04-29 00:36:50|530.75|527.95|530.75|527.95|530.85|528.05|530.75|527.95|0
1651192620000|2022-04-29 00:37:00|530.85|528.05|531.05|528.25|531.05|528.25|530.85|528.05|0
1651192630000|2022-04-29 00:37:10|531.16|528.36|531.26|528.46|531.26|528.46|531.16|528.36|0
1651192640000|2022-04-29 00:37:20|531.05|528.25|530.85|528.05|531.05|528.25|530.85|528.05|0
1651192650000|2022-04-29 00:37:30|530.64|527.84|530.64|527.84|530.64|527.84|530.64|527.84|0
1651192660000|2022-04-29 00:37:40|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1651192680000|2022-04-29 00:38:00|531.05|528.25|531.26|528.46|531.26|528.46|531.05|528.25|0
1651192690000|2022-04-29 00:38:10|531.37|528.57|531.37|528.57|531.46|528.66|531.37|528.57|0
1651192700000|2022-04-29 00:38:20|531.46|528.66|531.36|528.56|531.46|528.66|531.36|528.56|0
1651192710000|2022-04-29 00:38:30|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1651192720000|2022-04-29 00:38:40|531.16|528.36|531.26|528.46|531.26|528.46|531.16|528.36|0
1651192730000|2022-04-29 00:38:50|531.36|528.56|531.46|528.66|531.46|528.66|531.36|528.56|0
1651192740000|2022-04-29 00:39:00|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1651192750000|2022-04-29 00:39:10|531.46|528.66|531.57|528.77|531.67|528.87|531.46|528.66|0
1651192760000|2022-04-29 00:39:20|531.88|529.08|532.29|529.49|532.29|529.49|531.88|529.08|0
1651192770000|2022-04-29 00:39:30|532.49|529.69|532.19|529.39|532.49|529.69|532.08|529.28|0
1651192780000|2022-04-29 00:39:40|532.29|529.49|532.39|529.59|532.49|529.69|532.29|529.49|0
1651192790000|2022-04-29 00:39:50|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1651192800000|2022-04-29 00:40:00|532.08|529.28|532.08|529.28|532.19|529.39|532.08|529.28|0
1651192810000|2022-04-29 00:40:10|532.91|530.11|532.7|529.9|532.91|530.11|532.7|529.9|0
1651192830000|2022-04-29 00:40:30|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651192840000|2022-04-29 00:40:40|532.29|529.49|532.19|529.39|532.29|529.49|532.19|529.39|0
1651192850000|2022-04-29 00:40:50|532.08|529.28|532.91|530.11|532.91|530.11|532.08|529.28|0
1651192860000|2022-04-29 00:41:00|532.7|529.9|532.49|529.69|532.7|529.9|532.49|529.69|0
1651192900000|2022-04-29 00:41:40|532.7|529.9|532.91|530.11|532.91|530.11|532.7|529.9|0
1651192910000|2022-04-29 00:41:50|533.01|530.21|533.11|530.31|533.11|530.31|533.01|530.21|0
1651192920000|2022-04-29 00:42:00|532.91|530.11|533.11|530.31|533.11|530.31|532.9|530.1|0
1651192930000|2022-04-29 00:42:10|533.32|530.52|533.32|530.52|533.32|530.52|533.22|530.42|0
1651192940000|2022-04-29 00:42:20|533.11|530.31|533.32|530.52|533.32|530.52|533.11|530.31|0
1651192970000|2022-04-29 00:42:50|533.52|530.72|533.32|530.52|533.52|530.72|533.32|530.52|0
1651192980000|2022-04-29 00:43:00|533.52|530.72|533.42|530.62|533.52|530.72|533.32|530.52|0
1651192990000|2022-04-29 00:43:10|533.52|530.72|533.32|530.52|533.52|530.72|533.32|530.52|0
1651193000000|2022-04-29 00:43:20|533.42|530.62|533.32|530.52|533.42|530.62|533.32|530.52|0
1651193010000|2022-04-29 00:43:30|533.52|530.72|533.73|530.93|533.73|530.93|533.52|530.72|0
1651193020000|2022-04-29 00:43:40|533.94|531.14|533.73|530.93|533.94|531.14|533.73|530.93|0
1651193030000|2022-04-29 00:43:50|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1651193040000|2022-04-29 00:44:00|533.22|530.42|533.11|530.31|533.22|530.42|533.11|530.31|0
1651193070000|2022-04-29 00:44:30|533.22|530.42|533.32|530.52|533.32|530.52|533.22|530.42|0
1651193080000|2022-04-29 00:44:40|533.22|530.42|533.32|530.52|533.32|530.52|533.22|530.42|0
1651193100000|2022-04-29 00:45:00|533.52|530.72|533.52|530.72|533.52|530.72|533.32|530.52|0
1651193110000|2022-04-29 00:45:10|533.73|530.93|533.63|530.83|533.73|530.93|533.63|530.83|0
1651193120000|2022-04-29 00:45:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1651193130000|2022-04-29 00:45:30|533.84|531.04|533.94|531.14|533.94|531.14|533.84|531.04|0
1651193140000|2022-04-29 00:45:40|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1651193150000|2022-04-29 00:45:50|533.73|530.93|533.42|530.62|533.73|530.93|533.42|530.62|0
1651193160000|2022-04-29 00:46:00|533.32|530.52|532.9|530.1|533.32|530.52|532.9|530.1|0
1651193190000|2022-04-29 00:46:30|533.11|530.31|533.52|530.72|533.52|530.72|533.11|530.31|0
1651193200000|2022-04-29 00:46:40|533.42|530.62|533.32|530.52|533.42|530.62|533.32|530.52|0
1651193210000|2022-04-29 00:46:50|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1651193220000|2022-04-29 00:47:00|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1651193230000|2022-04-29 00:47:10|533.22|530.42|533.42|530.62|533.42|530.62|533.11|530.31|0
1651193240000|2022-04-29 00:47:20|533.32|530.52|533.11|530.31|533.32|530.52|533.11|530.31|0
1651193250000|2022-04-29 00:47:30|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1651193260000|2022-04-29 00:47:40|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1651193270000|2022-04-29 00:47:50|533.32|530.52|533.52|530.72|533.52|530.72|533.32|530.52|0
1651193280000|2022-04-29 00:48:00|533.42|530.62|533.52|530.72|533.52|530.72|533.42|530.62|0
1651193290000|2022-04-29 00:48:10|533.32|530.52|533.32|530.52|533.42|530.62|533.32|530.52|0
1651193300000|2022-04-29 00:48:20|533.42|530.62|533.52|530.72|533.52|530.72|533.42|530.62|0
1651193320000|2022-04-29 00:48:40|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1651193330000|2022-04-29 00:48:50|533.32|530.52|533.42|530.62|533.42|530.62|533.32|530.52|0
1651193340000|2022-04-29 00:49:00|533.52|530.72|533.52|530.72|533.52|530.72|533.42|530.62|0
1651193360000|2022-04-29 00:49:20|533.32|530.52|533.42|530.62|533.42|530.62|533.32|530.52|0
1651193370000|2022-04-29 00:49:30|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1651193380000|2022-04-29 00:49:40|533.42|530.62|533.32|530.52|533.42|530.62|533.32|530.52|0
1651193390000|2022-04-29 00:49:50|533.22|530.42|533.22|530.42|533.22|530.42|533.22|530.42|0
1651193400000|2022-04-29 00:50:00|533.11|530.31|533.22|530.42|533.22|530.42|533.11|530.31|0
1651193410000|2022-04-29 00:50:10|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1651193430000|2022-04-29 00:50:30|532.9|530.1|532.7|529.9|533.01|530.21|532.7|529.9|0
1651193440000|2022-04-29 00:50:40|532.6|529.8|532.7|529.9|532.7|529.9|532.49|529.69|0
1651193450000|2022-04-29 00:50:50|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1651193460000|2022-04-29 00:51:00|532.7|529.9|532.49|529.69|532.7|529.9|532.49|529.69|0
1651193470000|2022-04-29 00:51:10|532.28|529.48|532.08|529.28|532.28|529.48|532.08|529.28|0
1651193480000|2022-04-29 00:51:20|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1651193490000|2022-04-29 00:51:30|532.08|529.28|532.08|529.28|532.28|529.48|532.08|529.28|0
1651193510000|2022-04-29 00:51:50|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1651193520000|2022-04-29 00:52:00|532.39|529.59|532.7|529.9|532.7|529.9|532.39|529.59|0
1651193530000|2022-04-29 00:52:10|532.8|530|532.7|529.9|532.9|530.1|532.7|529.9|0
1651193540000|2022-04-29 00:52:20|532.8|530|532.9|530.1|532.9|530.1|532.8|530|0
1651193550000|2022-04-29 00:52:30|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1651193560000|2022-04-29 00:52:40|532.9|530.1|532.8|530|532.9|530.1|532.8|530|0
1651193570000|2022-04-29 00:52:50|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1651193640000|2022-04-29 00:54:00|533.31|530.51|533.31|530.51|533.31|530.51|533.31|530.51|0
1651193650000|2022-04-29 00:54:10|533.42|530.62|533.52|530.72|533.52|530.72|533.42|530.62|0
1651193660000|2022-04-29 00:54:20|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1651193680000|2022-04-29 00:54:40|534.14|531.34|533.93|531.13|534.14|531.34|533.93|531.13|0
1651193690000|2022-04-29 00:54:50|533.83|531.03|533.93|531.13|533.93|531.13|533.83|531.03|0
1651193710000|2022-04-29 00:55:10|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1651193730000|2022-04-29 00:55:30|534.34|531.54|533.93|531.13|534.34|531.54|533.93|531.13|0
1651193750000|2022-04-29 00:55:50|534.14|531.34|533.93|531.13|534.14|531.34|533.93|531.13|0
1651193760000|2022-04-29 00:56:00|533.73|530.93|533.73|530.93|533.93|531.13|533.73|530.93|0
1651193770000|2022-04-29 00:56:10|533.93|531.13|533.83|531.03|533.93|531.13|533.73|530.93|0
1651193780000|2022-04-29 00:56:20|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1651193800000|2022-04-29 00:56:40|533.52|530.72|533.52|530.72|533.52|530.72|533.31|530.51|0
1651193820000|2022-04-29 00:57:00|533.42|530.62|533.52|530.72|533.52|530.72|533.42|530.62|0
1651193830000|2022-04-29 00:57:10|533.31|530.51|533.11|530.31|533.31|530.51|533.11|530.31|0
1651193850000|2022-04-29 00:57:30|532.9|530.1|533.31|530.51|533.31|530.51|532.9|530.1|0
1651193870000|2022-04-29 00:57:50|533.42|530.62|533.31|530.51|533.52|530.72|533.31|530.51|0
1651193880000|2022-04-29 00:58:00|533.21|530.41|532.9|530.1|533.21|530.41|532.9|530.1|0
1651193890000|2022-04-29 00:58:10|532.69|529.89|532.39|529.59|532.69|529.89|532.39|529.59|0
1651193900000|2022-04-29 00:58:20|532.08|529.28|532.28|529.48|532.28|529.48|532.08|529.28|0
1651193910000|2022-04-29 00:58:30|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651193920000|2022-04-29 00:58:40|532.28|529.48|531.87|529.07|532.39|529.59|531.87|529.07|0
1651193930000|2022-04-29 00:58:50|531.77|528.97|531.87|529.07|531.87|529.07|531.77|528.97|0
1651193940000|2022-04-29 00:59:00|532.08|529.28|531.87|529.07|532.08|529.28|531.87|529.07|0
1651193960000|2022-04-29 00:59:20|531.77|528.97|531.77|528.97|531.77|528.97|531.66|528.86|0
1651193970000|2022-04-29 00:59:30|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1651193990000|2022-04-29 00:59:50|531.98|529.18|531.87|529.07|531.98|529.18|531.87|529.07|0
1651194000000|2022-04-29 01:00:00|531.77|528.97|531.25|528.45|531.77|528.97|531.25|528.45|0
1651194010000|2022-04-29 01:00:10|531.05|528.25|531.25|528.45|531.25|528.45|531.05|528.25|0
1651194020000|2022-04-29 01:00:20|531.05|528.25|531.25|528.45|531.25|528.45|531.05|528.25|0
1651194030000|2022-04-29 01:00:30|531.46|528.66|531.25|528.45|531.46|528.66|531.25|528.45|0
1651194040000|2022-04-29 01:00:40|531.46|528.66|531.66|528.86|531.66|528.86|531.46|528.66|0
1651194060000|2022-04-29 01:01:00|531.56|528.76|531.87|529.07|531.87|529.07|531.56|528.76|0
1651194070000|2022-04-29 01:01:10|531.66|528.86|531.77|528.97|531.77|528.97|531.66|528.86|0
1651194080000|2022-04-29 01:01:20|531.66|528.86|532.07|529.27|532.07|529.27|531.66|528.86|0
1651194090000|2022-04-29 01:01:30|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651194100000|2022-04-29 01:01:40|532.69|529.89|532.49|529.69|532.69|529.89|532.49|529.69|0
1651194110000|2022-04-29 01:01:50|532.39|529.59|532.49|529.69|532.49|529.69|532.39|529.59|0
1651194120000|2022-04-29 01:02:00|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1651194130000|2022-04-29 01:02:10|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1651194140000|2022-04-29 01:02:20|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1651194150000|2022-04-29 01:02:30|532.59|529.79|532.8|530|532.8|530|532.59|529.79|0
1651194160000|2022-04-29 01:02:40|532.69|529.89|532.69|529.89|532.9|530.1|532.69|529.89|0
1651194170000|2022-04-29 01:02:50|532.59|529.79|532.69|529.89|532.69|529.89|532.59|529.79|0
1651194180000|2022-04-29 01:03:00|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651194200000|2022-04-29 01:03:20|532.59|529.79|532.69|529.89|532.69|529.89|532.59|529.79|0
1651194210000|2022-04-29 01:03:30|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651194220000|2022-04-29 01:03:40|532.69|529.89|532.49|529.69|532.69|529.89|532.49|529.69|0
1651194250000|2022-04-29 01:04:10|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1651194260000|2022-04-29 01:04:20|532.49|529.69|532.18|529.38|532.49|529.69|532.18|529.38|0
1651194270000|2022-04-29 01:04:30|532.07|529.27|532.28|529.48|532.28|529.48|532.07|529.27|0
1651194280000|2022-04-29 01:04:40|532.49|529.69|532.59|529.79|532.59|529.79|532.49|529.69|0
1651194290000|2022-04-29 01:04:50|532.69|529.89|532.9|530.1|532.9|530.1|532.69|529.89|0
1651194300000|2022-04-29 01:05:00|532.69|529.89|532.49|529.69|532.69|529.89|532.49|529.69|0
1651194310000|2022-04-29 01:05:10|532.28|529.48|532.39|529.59|532.39|529.59|532.28|529.48|0
1651194320000|2022-04-29 01:05:20|532.49|529.69|532.39|529.59|532.49|529.69|532.39|529.59|0
1651194330000|2022-04-29 01:05:30|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1651194350000|2022-04-29 01:05:50|532.39|529.59|532.28|529.48|532.39|529.59|532.28|529.48|0
1651194380000|2022-04-29 01:06:20|532.07|529.27|531.97|529.17|532.07|529.27|531.97|529.17|0
1651194390000|2022-04-29 01:06:30|532.07|529.27|531.97|529.17|532.07|529.27|531.97|529.17|0
1651194400000|2022-04-29 01:06:40|532.07|529.27|532.39|529.59|532.39|529.59|532.07|529.27|0
1651194410000|2022-04-29 01:06:50|532.28|529.48|532.07|529.27|532.39|529.59|532.07|529.27|0
1651194420000|2022-04-29 01:07:00|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1651194430000|2022-04-29 01:07:10|532.07|529.27|532.07|529.27|532.28|529.48|532.07|529.27|0
1651194440000|2022-04-29 01:07:20|531.97|529.17|531.97|529.17|532.07|529.27|531.97|529.17|0
1651194450000|2022-04-29 01:07:30|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1651194460000|2022-04-29 01:07:40|532.07|529.27|531.87|529.07|532.07|529.27|531.87|529.07|0
1651194470000|2022-04-29 01:07:50|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651194480000|2022-04-29 01:08:00|531.77|528.97|531.66|528.86|531.77|528.97|531.66|528.86|0
1651194490000|2022-04-29 01:08:10|531.56|528.76|531.66|528.86|531.77|528.97|531.56|528.76|0
1651194510000|2022-04-29 01:08:30|531.45|528.65|531.04|528.24|531.45|528.65|531.04|528.24|0
1651194520000|2022-04-29 01:08:40|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1651194530000|2022-04-29 01:08:50|531.45|528.65|531.66|528.86|531.66|528.86|531.45|528.65|0
1651194540000|2022-04-29 01:09:00|531.87|529.07|531.97|529.17|531.97|529.17|531.87|529.07|0
1651194550000|2022-04-29 01:09:10|532.07|529.27|532.07|529.27|532.07|529.27|531.97|529.17|0
1651194560000|2022-04-29 01:09:20|531.66|528.86|531.87|529.07|531.87|529.07|531.66|528.86|0
1651194570000|2022-04-29 01:09:30|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1651194580000|2022-04-29 01:09:40|531.87|529.07|531.77|528.97|531.87|529.07|531.77|528.97|0
1651194590000|2022-04-29 01:09:50|531.66|528.86|531.36|528.56|531.66|528.86|531.36|528.56|0
1651194600000|2022-04-29 01:10:00|531.25|528.45|530.84|528.04|531.25|528.45|530.63|527.83|0
1651194610000|2022-04-29 01:10:10|531.04|528.24|531.04|528.24|531.15|528.35|530.84|528.04|0
1651194620000|2022-04-29 01:10:20|530.63|527.83|530.74|527.94|530.84|528.04|530.63|527.83|0
1651194630000|2022-04-29 01:10:30|530.63|527.83|530.63|527.83|530.74|527.94|530.63|527.83|0
1651194640000|2022-04-29 01:10:40|530.74|527.94|530.74|527.94|530.74|527.94|530.63|527.83|0
1651194650000|2022-04-29 01:10:50|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1651194660000|2022-04-29 01:11:00|530.84|528.04|531.15|528.35|531.15|528.35|530.84|528.04|0
1651194670000|2022-04-29 01:11:10|531.04|528.24|531.15|528.35|531.15|528.35|531.04|528.24|0
1651194680000|2022-04-29 01:11:20|531.45|528.65|531.25|528.45|531.45|528.65|531.25|528.45|0
1651194690000|2022-04-29 01:11:30|531.66|528.86|531.56|528.76|531.66|528.86|531.56|528.76|0
1651194700000|2022-04-29 01:11:40|531.66|528.86|531.97|529.17|532.28|529.48|531.66|528.86|0
1651194710000|2022-04-29 01:11:50|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1651194720000|2022-04-29 01:12:00|531.77|528.97|531.45|528.65|531.87|529.07|531.45|528.65|0
1651194730000|2022-04-29 01:12:10|531.04|528.24|530.84|528.04|531.04|528.24|530.84|528.04|0
1651194740000|2022-04-29 01:12:20|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1651194750000|2022-04-29 01:12:30|530.42|527.62|530.42|527.62|530.42|527.62|530.42|527.62|0
1651194770000|2022-04-29 01:12:50|530.53|527.73|530.63|527.83|530.63|527.83|530.42|527.62|0
1651194780000|2022-04-29 01:13:00|530.42|527.62|530.63|527.83|530.63|527.83|530.42|527.62|0
1651194800000|2022-04-29 01:13:20|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1651194810000|2022-04-29 01:13:30|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1651194820000|2022-04-29 01:13:40|530.42|527.62|530.53|527.73|530.63|527.83|530.42|527.62|0
1651194830000|2022-04-29 01:13:50|530.42|527.62|530.63|527.83|530.63|527.83|530.42|527.62|0
1651194840000|2022-04-29 01:14:00|530.53|527.73|531.04|528.24|531.04|528.24|530.53|527.73|0
1651194850000|2022-04-29 01:14:10|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1651194870000|2022-04-29 01:14:30|531.04|528.24|531.25|528.45|531.25|528.45|531.04|528.24|0
1651194880000|2022-04-29 01:14:40|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1651194890000|2022-04-29 01:14:50|531.66|528.86|531.66|528.86|531.86|529.06|531.56|528.76|0
1651194900000|2022-04-29 01:15:00|531.45|528.65|531.66|528.86|531.66|528.86|531.45|528.65|0
1651194910000|2022-04-29 01:15:10|531.45|528.65|531.35|528.55|531.45|528.65|531.35|528.55|0
1651194920000|2022-04-29 01:15:20|531.25|528.45|531.25|528.45|531.45|528.65|531.25|528.45|0
1651194930000|2022-04-29 01:15:30|531.45|528.65|531.25|528.45|531.45|528.65|531.25|528.45|0
1651194940000|2022-04-29 01:15:40|531.04|528.24|530.63|527.83|531.04|528.24|530.63|527.83|0
1651194950000|2022-04-29 01:15:50|530.94|528.14|530.83|528.03|530.94|528.14|530.63|527.83|0
1651194960000|2022-04-29 01:16:00|531.15|528.35|531.15|528.35|531.15|528.35|530.83|528.03|0
1651194970000|2022-04-29 01:16:10|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1651194980000|2022-04-29 01:16:20|531.45|528.65|531.25|528.45|531.45|528.65|531.25|528.45|0
1651194990000|2022-04-29 01:16:30|531.35|528.55|531.45|528.65|531.45|528.65|531.35|528.55|0
1651195000000|2022-04-29 01:16:40|531.56|528.76|531.86|529.06|531.86|529.06|531.56|528.76|0
1651195020000|2022-04-29 01:17:00|531.77|528.97|531.66|528.86|531.77|528.97|531.56|528.76|0
1651195030000|2022-04-29 01:17:10|531.04|528.24|530.63|527.83|531.04|528.24|530.63|527.83|0
1651195040000|2022-04-29 01:17:20|530.74|527.94|530.83|528.03|530.83|528.03|530.63|527.83|0
1651195050000|2022-04-29 01:17:30|530.74|527.94|530.83|528.03|530.83|528.03|530.74|527.94|0
1651195060000|2022-04-29 01:17:40|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1651195080000|2022-04-29 01:18:00|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1651195090000|2022-04-29 01:18:10|530.63|527.83|530.74|527.94|530.74|527.94|530.63|527.83|0
1651195100000|2022-04-29 01:18:20|530.83|528.03|530.74|527.94|530.83|528.03|530.74|527.94|0
1651195110000|2022-04-29 01:18:30|530.83|528.03|530.63|527.83|530.83|528.03|530.63|527.83|0
1651195120000|2022-04-29 01:18:40|530.42|527.62|530.32|527.52|530.53|527.73|530.32|527.52|0
1651195130000|2022-04-29 01:18:50|530.22|527.42|530.01|527.21|530.22|527.42|530.01|527.21|0
1651195160000|2022-04-29 01:19:20|528.78|525.98|528.57|525.77|528.78|525.98|528.57|525.77|0
1651195170000|2022-04-29 01:19:30|528.37|525.57|527.55|524.75|528.37|525.57|527.55|524.75|0
1651195180000|2022-04-29 01:19:40|527.34|524.54|527.86|525.06|527.86|525.06|527.34|524.54|0
1651195190000|2022-04-29 01:19:50|527.75|524.95|527.96|525.16|527.96|525.16|527.75|524.95|0
1651195200000|2022-04-29 01:20:00|527.86|525.06|527.75|524.95|527.86|525.06|527.55|524.75|0
1651195210000|2022-04-29 01:20:10|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1651195220000|2022-04-29 01:20:20|527.65|524.85|528.16|525.36|528.16|525.36|527.65|524.85|0
1651195240000|2022-04-29 01:20:40|528.37|525.57|528.37|525.57|528.37|525.57|528.16|525.36|0
1651195250000|2022-04-29 01:20:50|528.16|525.36|527.86|525.06|528.16|525.36|527.86|525.06|0
1651195260000|2022-04-29 01:21:00|528.16|525.36|528.37|525.57|528.37|525.57|528.06|525.26|0
1651195270000|2022-04-29 01:21:10|528.57|525.77|528.68|525.88|528.68|525.88|528.37|525.57|0
1651195280000|2022-04-29 01:21:20|528.78|525.98|528.78|525.98|528.78|525.98|528.78|525.98|0
1651195290000|2022-04-29 01:21:30|528.68|525.88|528.78|525.98|528.78|525.98|528.68|525.88|0
1651195300000|2022-04-29 01:21:40|528.88|526.08|528.98|526.18|528.98|526.18|528.78|525.98|0
1651195310000|2022-04-29 01:21:50|528.78|525.98|528.57|525.77|528.78|525.98|528.57|525.77|0
1651195320000|2022-04-29 01:22:00|528.78|525.98|529.09|526.29|529.09|526.29|528.78|525.98|0
1651195330000|2022-04-29 01:22:10|529.19|526.39|529.8|527|529.8|527|529.19|526.39|0
1651195340000|2022-04-29 01:22:20|529.71|526.91|529.8|527|529.8|527|529.71|526.91|0
1651195360000|2022-04-29 01:22:40|530.22|527.42|530.01|527.21|530.22|527.42|530.01|527.21|0
1651195370000|2022-04-29 01:22:50|529.8|527|530.01|527.21|530.01|527.21|529.8|527|0
1651195380000|2022-04-29 01:23:00|530.22|527.42|529.8|527|530.22|527.42|529.8|527|0
1651195390000|2022-04-29 01:23:10|529.6|526.8|529.39|526.59|529.6|526.8|529.39|526.59|0
1651195400000|2022-04-29 01:23:20|529.6|526.8|529.6|526.8|529.6|526.8|529.39|526.59|0
1651195410000|2022-04-29 01:23:30|529.8|527|529.8|527|529.8|527|529.8|527|0
1651195420000|2022-04-29 01:23:40|529.6|526.8|529.6|526.8|529.6|526.8|529.39|526.59|0
1651195430000|2022-04-29 01:23:50|529.5|526.7|529.39|526.59|529.5|526.7|529.39|526.59|0
1651195440000|2022-04-29 01:24:00|529.19|526.39|529.19|526.39|529.29|526.49|529.19|526.39|0
1651195450000|2022-04-29 01:24:10|528.98|526.18|528.57|525.77|528.98|526.18|528.57|525.77|0
1651195460000|2022-04-29 01:24:20|528.78|525.98|528.57|525.77|528.78|525.98|528.57|525.77|0
1651195470000|2022-04-29 01:24:30|528.37|525.57|528.36|525.56|528.57|525.77|528.36|525.56|0
1651195490000|2022-04-29 01:24:50|528.57|525.77|528.57|525.77|528.57|525.77|528.57|525.77|0
1651195500000|2022-04-29 01:25:00|528.47|525.67|528.36|525.56|528.47|525.67|528.36|525.56|0
1651195510000|2022-04-29 01:25:10|528.57|525.77|528.57|525.77|528.57|525.77|528.57|525.77|0
1651195520000|2022-04-29 01:25:20|528.36|525.56|528.57|525.77|528.57|525.77|528.36|525.56|0
1651195530000|2022-04-29 01:25:30|528.16|525.36|528.16|525.36|528.16|525.36|528.16|525.36|0
1651195540000|2022-04-29 01:25:40|528.36|525.56|527.13|524.33|528.36|525.56|527.13|524.33|0
1651195550000|2022-04-29 01:25:50|527.34|524.54|527.24|524.44|527.34|524.54|527.24|524.44|0
1651195560000|2022-04-29 01:26:00|527.13|524.33|526.11|523.31|527.13|524.33|526.11|523.31|0
1651195570000|2022-04-29 01:26:10|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1651195580000|2022-04-29 01:26:20|526.11|523.31|526.52|523.72|526.52|523.72|526.11|523.31|0
1651195590000|2022-04-29 01:26:30|526.62|523.82|526.62|523.82|526.62|523.82|526.52|523.72|0
1651195600000|2022-04-29 01:26:40|526.52|523.72|526.72|523.92|526.72|523.92|526.52|523.72|0
1651195610000|2022-04-29 01:26:50|526.93|524.13|526.52|523.72|526.93|524.13|526.52|523.72|0
1651195620000|2022-04-29 01:27:00|526.72|523.92|526.72|523.92|526.72|523.92|526.72|523.92|0
1651195630000|2022-04-29 01:27:10|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1651195640000|2022-04-29 01:27:20|527.34|524.54|527.13|524.33|527.34|524.54|527.13|524.33|0
1651195650000|2022-04-29 01:27:30|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1651195660000|2022-04-29 01:27:40|526.83|524.03|526.52|523.72|526.83|524.03|526.52|523.72|0
1651195690000|2022-04-29 01:28:10|526.72|523.92|526.52|523.72|526.83|524.03|526.52|523.72|0
1651195700000|2022-04-29 01:28:20|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1651195720000|2022-04-29 01:28:40|526.83|524.03|526.72|523.92|526.83|524.03|526.72|523.92|0
1651195730000|2022-04-29 01:28:50|526.62|523.82|526.72|523.92|526.72|523.92|526.62|523.82|0
1651195750000|2022-04-29 01:29:10|524.98|522.18|525.08|522.28|525.08|522.28|524.88|522.08|0
1651195760000|2022-04-29 01:29:20|524.88|522.08|525.08|522.28|525.08|522.28|524.88|522.08|0
1651195770000|2022-04-29 01:29:30|525.49|522.69|526.52|523.72|526.52|523.72|525.49|522.69|0
1651195780000|2022-04-29 01:29:40|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1651195790000|2022-04-29 01:29:50|526.52|523.72|526.52|523.72|526.52|523.72|526.31|523.51|0
1651195800000|2022-04-29 01:30:00|526.21|523.41|526.31|523.51|526.31|523.51|526.11|523.31|0
1651195810000|2022-04-29 01:30:10|526.11|523.31|524.88|522.08|526.11|523.31|524.88|522.08|0
1651195820000|2022-04-29 01:30:20|524.47|521.67|524.88|522.08|524.88|522.08|524.26|521.46|0
1651195830000|2022-04-29 01:30:30|524.67|521.87|523.24|520.44|524.67|521.87|523.03|520.23|0
1651195840000|2022-04-29 01:30:40|523.03|520.23|524.16|521.36|524.16|521.36|523.03|520.23|0
1651195850000|2022-04-29 01:30:50|524.26|521.46|524.26|521.46|524.67|521.87|524.26|521.46|0
1651195860000|2022-04-29 01:31:00|524.57|521.77|524.26|521.46|524.57|521.77|524.26|521.46|0
1651195870000|2022-04-29 01:31:10|524.47|521.67|524.47|521.67|524.57|521.77|524.47|521.67|0
1651195880000|2022-04-29 01:31:20|524.26|521.46|524.26|521.46|524.26|521.46|523.96|521.16|0
1651195890000|2022-04-29 01:31:30|524.06|521.26|524.26|521.46|524.26|521.46|524.06|521.26|0
1651195910000|2022-04-29 01:31:50|524.16|521.36|524.26|521.46|524.26|521.46|524.16|521.36|0
1651195920000|2022-04-29 01:32:00|523.96|521.16|524.26|521.46|524.26|521.46|523.85|521.05|0
1651195940000|2022-04-29 01:32:20|524.57|521.77|525.08|522.28|525.08|522.28|524.57|521.77|0
1651195950000|2022-04-29 01:32:30|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1651195960000|2022-04-29 01:32:40|525.19|522.39|523.96|521.16|525.19|522.39|523.75|520.95|0
1651195970000|2022-04-29 01:32:50|523.85|521.05|523.55|520.75|523.85|521.05|523.34|520.54|0
1651195980000|2022-04-29 01:33:00|523.44|520.64|525.29|522.49|525.29|522.49|523.44|520.64|0
1651195990000|2022-04-29 01:33:10|525.19|522.39|525.49|522.69|525.49|522.69|525.19|522.39|0
1651196000000|2022-04-29 01:33:20|525.29|522.49|525.08|522.28|525.29|522.49|525.08|522.28|0
1651196010000|2022-04-29 01:33:30|524.98|522.18|524.88|522.08|524.98|522.18|524.88|522.08|0
1651196020000|2022-04-29 01:33:40|524.98|522.18|524.88|522.08|525.08|522.28|524.88|522.08|0
1651196030000|2022-04-29 01:33:50|524.78|521.98|524.67|521.87|524.78|521.98|524.67|521.87|0
1651196040000|2022-04-29 01:34:00|524.57|521.77|524.37|521.57|524.57|521.77|524.37|521.57|0
1651196050000|2022-04-29 01:34:10|524.06|521.26|524.06|521.26|524.06|521.26|523.85|521.05|0
1651196060000|2022-04-29 01:34:20|524.26|521.46|524.26|521.46|524.26|521.46|524.06|521.26|0
1651196070000|2022-04-29 01:34:30|524.16|521.36|524.26|521.46|524.26|521.46|524.16|521.36|0
1651196080000|2022-04-29 01:34:40|524.06|521.26|524.06|521.26|524.26|521.46|524.06|521.26|0
1651196090000|2022-04-29 01:34:50|523.96|521.16|523.85|521.05|523.96|521.16|523.75|520.95|0
1651196100000|2022-04-29 01:35:00|523.65|520.85|523.44|520.64|523.65|520.85|523.24|520.44|0
1651196110000|2022-04-29 01:35:10|523.55|520.75|523.44|520.64|523.65|520.85|523.44|520.64|0
1651196120000|2022-04-29 01:35:20|523.55|520.75|523.44|520.64|523.55|520.75|523.44|520.64|0
1651196130000|2022-04-29 01:35:30|523.55|520.75|523.03|520.23|523.55|520.75|523.03|520.23|0
1651196140000|2022-04-29 01:35:40|522.83|520.03|522.93|520.13|522.93|520.13|522.83|520.03|0
1651196150000|2022-04-29 01:35:50|523.03|520.23|523.03|520.23|523.03|520.23|522.83|520.03|0
1651196160000|2022-04-29 01:36:00|523.24|520.44|523.44|520.64|523.55|520.75|523.24|520.44|0
1651196170000|2022-04-29 01:36:10|523.65|520.85|523.55|520.75|523.65|520.85|523.55|520.75|0
1651196180000|2022-04-29 01:36:20|523.65|520.85|523.24|520.44|523.75|520.95|523.24|520.44|0
1651196190000|2022-04-29 01:36:30|523.34|520.54|523.44|520.64|523.44|520.64|523.34|520.54|0
1651196200000|2022-04-29 01:36:40|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1651196210000|2022-04-29 01:36:50|523.03|520.23|522.62|519.82|523.03|520.23|522.62|519.82|0
1651196220000|2022-04-29 01:37:00|522.73|519.93|522.83|520.03|522.83|520.03|522.73|519.93|0
1651196230000|2022-04-29 01:37:10|522.73|519.93|522.21|519.41|522.73|519.93|522.21|519.41|0
1651196240000|2022-04-29 01:37:20|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1651196250000|2022-04-29 01:37:30|522.53|519.73|522.62|519.82|522.62|519.82|522.42|519.62|0
1651196260000|2022-04-29 01:37:40|522.83|520.03|523.24|520.44|523.24|520.44|522.83|520.03|0
1651196270000|2022-04-29 01:37:50|523.03|520.23|523.03|520.23|523.03|520.23|523.03|520.23|0
1651196280000|2022-04-29 01:38:00|522.83|520.03|523.03|520.23|523.03|520.23|522.73|519.93|0
1651196290000|2022-04-29 01:38:10|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1651196300000|2022-04-29 01:38:20|523.03|520.23|523.14|520.34|523.14|520.34|523.03|520.23|0
1651196310000|2022-04-29 01:38:30|523.03|520.23|522.73|519.93|523.03|520.23|522.73|519.93|0
1651196320000|2022-04-29 01:38:40|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1651196340000|2022-04-29 01:39:00|522.62|519.82|522.83|520.03|523.03|520.23|522.62|519.82|0
1651196350000|2022-04-29 01:39:10|522.62|519.82|522.62|519.82|522.73|519.93|522.62|519.82|0
1651196360000|2022-04-29 01:39:20|522.52|519.72|522.21|519.41|522.52|519.72|522.01|519.21|0
1651196370000|2022-04-29 01:39:30|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1651196380000|2022-04-29 01:39:40|522.83|520.03|523.03|520.23|523.03|520.23|522.83|520.03|0
1651196390000|2022-04-29 01:39:50|522.83|520.03|522.62|519.82|522.83|520.03|522.62|519.82|0
1651196400000|2022-04-29 01:40:00|522.42|519.62|521.81|519.01|522.42|519.62|521.6|518.8|0
1651196410000|2022-04-29 01:40:10|522.01|519.21|522.21|519.41|522.21|519.41|522.01|519.21|0
1651196430000|2022-04-29 01:40:30|522.12|519.32|522.21|519.41|522.21|519.41|522.12|519.32|0
1651196440000|2022-04-29 01:40:40|522.32|519.52|522.12|519.32|522.32|519.52|522.01|519.21|0
1651196450000|2022-04-29 01:40:50|522.21|519.41|522.21|519.41|522.32|519.52|522.21|519.41|0
1651196470000|2022-04-29 01:41:10|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1651196480000|2022-04-29 01:41:20|522.21|519.41|522.32|519.52|522.32|519.52|522.21|519.41|0
1651196490000|2022-04-29 01:41:30|522.21|519.41|522.52|519.72|522.52|519.72|522.21|519.41|0
1651196500000|2022-04-29 01:41:40|522.62|519.82|522.83|520.03|522.83|520.03|522.62|519.82|0
1651196510000|2022-04-29 01:41:50|522.42|519.62|522.62|519.82|522.62|519.82|522.42|519.62|0
1651196530000|2022-04-29 01:42:10|522.52|519.72|522.21|519.41|522.52|519.72|522.21|519.41|0
1651196540000|2022-04-29 01:42:20|522.12|519.32|522.01|519.21|522.12|519.32|521.91|519.11|0
1651196550000|2022-04-29 01:42:30|521.8|519|521.6|518.8|521.8|519|521.6|518.8|0
1651196560000|2022-04-29 01:42:40|520.17|517.37|519.97|517.17|520.17|517.37|519.97|517.17|0
1651196570000|2022-04-29 01:42:50|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1651196580000|2022-04-29 01:43:00|520.38|517.58|519.97|517.17|520.38|517.58|519.97|517.17|0
1651196590000|2022-04-29 01:43:10|520.17|517.37|520.17|517.37|520.17|517.37|519.97|517.17|0
1651196600000|2022-04-29 01:43:20|520.58|517.78|521.4|518.6|521.4|518.6|520.37|517.57|0
1651196610000|2022-04-29 01:43:30|521.6|518.8|521.8|519|521.8|519|521.6|518.8|0
1651196620000|2022-04-29 01:43:40|521.91|519.11|521.8|519|521.91|519.11|521.8|519|0
1651196630000|2022-04-29 01:43:50|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1651196640000|2022-04-29 01:44:00|521.6|518.8|521.19|518.39|521.6|518.8|521.19|518.39|0
1651196650000|2022-04-29 01:44:10|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1651196660000|2022-04-29 01:44:20|521.5|518.7|521.4|518.6|521.6|518.8|521.4|518.6|0
1651196670000|2022-04-29 01:44:30|521.3|518.5|521.4|518.6|521.4|518.6|521.3|518.5|0
1651196680000|2022-04-29 01:44:40|521.19|518.39|521.09|518.29|521.19|518.39|520.78|517.98|0
1651196690000|2022-04-29 01:44:50|520.99|518.19|521.19|518.39|521.19|518.39|520.99|518.19|0
1651196700000|2022-04-29 01:45:00|520.99|518.19|520.89|518.09|520.99|518.19|520.89|518.09|0
1651196710000|2022-04-29 01:45:10|520.78|517.98|520.89|518.09|520.99|518.19|520.78|517.98|0
1651196720000|2022-04-29 01:45:20|520.78|517.98|520.99|518.19|520.99|518.19|520.78|517.98|0
1651196730000|2022-04-29 01:45:30|521.19|518.39|521.19|518.39|521.19|518.39|520.99|518.19|0
1651196740000|2022-04-29 01:45:40|521.3|518.5|521.71|518.91|521.71|518.91|521.3|518.5|0
1651196750000|2022-04-29 01:45:50|521.8|519|521.91|519.11|522.01|519.21|521.8|519|0
1651196760000|2022-04-29 01:46:00|521.8|519|520.99|518.19|521.8|519|520.99|518.19|0
1651196780000|2022-04-29 01:46:20|520.78|517.98|520.37|517.57|520.99|518.19|520.37|517.57|0
1651196790000|2022-04-29 01:46:30|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1651196800000|2022-04-29 01:46:40|520.58|517.78|520.37|517.57|520.58|517.78|520.37|517.57|0
1651196810000|2022-04-29 01:46:50|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1651196820000|2022-04-29 01:47:00|520.99|518.19|521.39|518.59|521.39|518.59|520.99|518.19|0
1651196830000|2022-04-29 01:47:10|521.19|518.39|521.19|518.39|521.5|518.7|521.19|518.39|0
1651196840000|2022-04-29 01:47:20|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1651196850000|2022-04-29 01:47:30|521.19|518.39|520.99|518.19|521.19|518.39|520.99|518.19|0
1651196860000|2022-04-29 01:47:40|521.39|518.59|521.19|518.39|521.39|518.59|521.19|518.39|0
1651196870000|2022-04-29 01:47:50|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1651196880000|2022-04-29 01:48:00|521.5|518.7|521.39|518.59|521.5|518.7|521.19|518.39|0
1651196890000|2022-04-29 01:48:10|521.5|518.7|521.39|518.59|521.5|518.7|521.39|518.59|0
1651196900000|2022-04-29 01:48:20|521.19|518.39|521.19|518.39|521.39|518.59|521.19|518.39|0
1651196910000|2022-04-29 01:48:30|521.7|518.9|521.39|518.59|521.7|518.9|521.39|518.59|0
1651196920000|2022-04-29 01:48:40|521.19|518.39|521.19|518.39|521.3|518.5|521.19|518.39|0
1651196930000|2022-04-29 01:48:50|520.99|518.19|520.78|517.98|520.99|518.19|520.78|517.98|0
1651196940000|2022-04-29 01:49:00|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1651196950000|2022-04-29 01:49:10|521.09|518.29|521.39|518.59|521.39|518.59|521.09|518.29|0
1651196960000|2022-04-29 01:49:20|521.19|518.39|521.09|518.29|521.19|518.39|521.09|518.29|0
1651196970000|2022-04-29 01:49:30|520.99|518.19|521.19|518.39|521.19|518.39|520.99|518.19|0
1651196980000|2022-04-29 01:49:40|520.99|518.19|520.99|518.19|521.09|518.29|520.89|518.09|0
1651196990000|2022-04-29 01:49:50|521.09|518.29|521.39|518.59|521.39|518.59|521.09|518.29|0
1651197000000|2022-04-29 01:50:00|521.5|518.7|521.39|518.59|521.5|518.7|521.39|518.59|0
1651197010000|2022-04-29 01:50:10|521.5|518.7|521.39|518.59|521.5|518.7|521.39|518.59|0
1651197020000|2022-04-29 01:50:20|521.6|518.8|521.5|518.7|521.6|518.8|521.5|518.7|0
1651197030000|2022-04-29 01:50:30|521.39|518.59|521.5|518.7|521.6|518.8|521.39|518.59|0
1651197040000|2022-04-29 01:50:40|521.39|518.59|520.98|518.18|521.39|518.59|520.98|518.18|0
1651197050000|2022-04-29 01:50:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1651197060000|2022-04-29 01:51:00|520.98|518.18|521.19|518.39|521.19|518.39|520.98|518.18|0
1651197070000|2022-04-29 01:51:10|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1651197090000|2022-04-29 01:51:30|521.5|518.7|521.39|518.59|521.5|518.7|521.39|518.59|0
1651197100000|2022-04-29 01:51:40|521.5|518.7|521.39|518.59|521.5|518.7|521.39|518.59|0
1651197110000|2022-04-29 01:51:50|521.6|518.8|522.21|519.41|522.21|519.41|521.6|518.8|0
1651197120000|2022-04-29 01:52:00|522.41|519.61|522.62|519.82|522.82|520.02|522.41|519.61|0
1651197130000|2022-04-29 01:52:10|522.73|519.93|522.62|519.82|522.73|519.93|522.62|519.82|0
1651197140000|2022-04-29 01:52:20|522.82|520.02|522.62|519.82|522.82|520.02|522.62|519.82|0
1651197150000|2022-04-29 01:52:30|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1651197160000|2022-04-29 01:52:40|522.32|519.52|522.21|519.41|522.32|519.52|522.21|519.41|0
1651197170000|2022-04-29 01:52:50|522.32|519.52|522.32|519.52|522.41|519.61|522.32|519.52|0
1651197180000|2022-04-29 01:53:00|522.21|519.41|522.32|519.52|522.32|519.52|522.21|519.41|0
1651197190000|2022-04-29 01:53:10|522.41|519.61|522.21|519.41|522.41|519.61|522.21|519.41|0
1651197200000|2022-04-29 01:53:20|522.11|519.31|522.01|519.21|522.11|519.31|522.01|519.21|0
1651197210000|2022-04-29 01:53:30|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1651197220000|2022-04-29 01:53:40|521.8|519|521.8|519|521.8|519|521.7|518.9|0
1651197230000|2022-04-29 01:53:50|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1651197240000|2022-04-29 01:54:00|522.11|519.31|522.21|519.41|522.21|519.41|522.11|519.31|0
1651197250000|2022-04-29 01:54:10|522.01|519.21|522.21|519.41|522.21|519.41|522.01|519.21|0
1651197270000|2022-04-29 01:54:30|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1651197280000|2022-04-29 01:54:40|522.21|519.41|522|519.2|522.21|519.41|522|519.2|0
1651197290000|2022-04-29 01:54:50|521.91|519.11|522.21|519.41|522.21|519.41|521.91|519.11|0
1651197300000|2022-04-29 01:55:00|522.11|519.31|522|519.2|522.11|519.31|522|519.2|0
1651197310000|2022-04-29 01:55:10|522.11|519.31|522.21|519.41|522.21|519.41|522.11|519.31|0
1651197330000|2022-04-29 01:55:30|522|519.2|522|519.2|522|519.2|522|519.2|0
1651197340000|2022-04-29 01:55:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197350000|2022-04-29 01:55:50|522.11|519.31|521.91|519.11|522.21|519.41|521.91|519.11|0
1651197360000|2022-04-29 01:56:00|521.8|519|521.7|518.9|521.8|519|521.7|518.9|0
1651197370000|2022-04-29 01:56:10|521.8|519|521.8|519|521.8|519|521.8|519|0
1651197380000|2022-04-29 01:56:20|521.6|518.8|521.39|518.59|521.6|518.8|521.39|518.59|0
1651197390000|2022-04-29 01:56:30|521.6|518.8|521.8|519|521.8|519|521.6|518.8|0
1651197410000|2022-04-29 01:56:50|521.7|518.9|521.8|519|521.8|519|521.7|518.9|0
1651197420000|2022-04-29 01:57:00|522|519.2|522.21|519.41|522.21|519.41|521.91|519.11|0
1651197450000|2022-04-29 01:57:30|522.11|519.31|522|519.2|522.21|519.41|522|519.2|0
1651197460000|2022-04-29 01:57:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197480000|2022-04-29 01:58:00|522|519.2|522.21|519.41|522.21|519.41|522|519.2|0
1651197510000|2022-04-29 01:58:30|522.11|519.31|522.21|519.41|522.21|519.41|522.11|519.31|0
1651197540000|2022-04-29 01:59:00|522.11|519.31|522|519.2|522.11|519.31|522|519.2|0
1651197550000|2022-04-29 01:59:10|521.8|519|522.21|519.41|522.21|519.41|521.8|519|0
1651197580000|2022-04-29 01:59:40|522|519.2|522.21|519.41|522.21|519.41|522|519.2|0
1651197590000|2022-04-29 01:59:50|522.31|519.51|522.82|520.02|522.82|520.02|522.21|519.41|0
1651197600000|2022-04-29 02:00:00|522.93|520.13|522.21|519.41|522.93|520.13|522.21|519.41|0
1651197610000|2022-04-29 02:00:10|522|519.2|522.21|519.41|522.21|519.41|522|519.2|0
1651197620000|2022-04-29 02:00:20|522.31|519.51|522.21|519.41|522.31|519.51|522.21|519.41|0
1651197630000|2022-04-29 02:00:30|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1651197640000|2022-04-29 02:00:40|522.62|519.82|522.62|519.82|522.62|519.82|522.52|519.72|0
1651197650000|2022-04-29 02:00:50|522.41|519.61|522.41|519.61|522.41|519.61|522.21|519.41|0
1651197660000|2022-04-29 02:01:00|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197670000|2022-04-29 02:01:10|522.41|519.61|522.21|519.41|522.41|519.61|522.21|519.41|0
1651197680000|2022-04-29 02:01:20|522.41|519.61|522.21|519.41|522.41|519.61|522.21|519.41|0
1651197690000|2022-04-29 02:01:30|522.41|519.61|522.82|520.02|522.82|520.02|522.41|519.61|0
1651197700000|2022-04-29 02:01:40|522.62|519.82|522.82|520.02|523.02|520.22|522.62|519.82|0
1651197710000|2022-04-29 02:01:50|523.02|520.22|522.93|520.13|523.02|520.22|522.82|520.02|0
1651197720000|2022-04-29 02:02:00|522.82|520.02|522.41|519.61|522.82|520.02|522.21|519.41|0
1651197730000|2022-04-29 02:02:10|522.52|519.72|522.72|519.92|522.72|519.92|522.52|519.72|0
1651197740000|2022-04-29 02:02:20|522.82|520.02|522.62|519.82|522.82|520.02|522.62|519.82|0
1651197750000|2022-04-29 02:02:30|522.41|519.61|522.52|519.72|522.52|519.72|522.41|519.61|0
1651197760000|2022-04-29 02:02:40|522.62|519.82|522.72|519.92|522.72|519.92|522.62|519.82|0
1651197770000|2022-04-29 02:02:50|522.62|519.82|522.41|519.61|522.62|519.82|522.41|519.61|0
1651197780000|2022-04-29 02:03:00|522.31|519.51|522.11|519.31|522.31|519.51|522.11|519.31|0
1651197790000|2022-04-29 02:03:10|522|519.2|522|519.2|522|519.2|521.8|519|0
1651197820000|2022-04-29 02:03:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197830000|2022-04-29 02:03:50|522.31|519.51|522.21|519.41|522.31|519.51|522.21|519.41|0
1651197840000|2022-04-29 02:04:00|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1651197850000|2022-04-29 02:04:10|522.21|519.41|522.11|519.31|522.21|519.41|522.11|519.31|0
1651197860000|2022-04-29 02:04:20|522|519.2|522|519.2|522|519.2|522|519.2|0
1651197880000|2022-04-29 02:04:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197890000|2022-04-29 02:04:50|522.11|519.31|522.11|519.31|522.21|519.41|522.11|519.31|0
1651197900000|2022-04-29 02:05:00|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1651197910000|2022-04-29 02:05:10|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1651197920000|2022-04-29 02:05:20|522.52|519.72|522.82|520.02|522.82|520.02|522.52|519.72|0
1651197930000|2022-04-29 02:05:30|522.41|519.61|522.11|519.31|522.41|519.61|522|519.2|0
1651197940000|2022-04-29 02:05:40|522.21|519.41|522.52|519.72|522.52|519.72|522.21|519.41|0
1651197950000|2022-04-29 02:05:50|522.82|520.02|522.93|520.13|522.93|520.13|522.72|519.92|0
1651197960000|2022-04-29 02:06:00|522.82|520.02|522.72|519.92|522.82|520.02|522.72|519.92|0
1651197970000|2022-04-29 02:06:10|522.82|520.02|522.72|519.92|522.82|520.02|522.72|519.92|0
1651197980000|2022-04-29 02:06:20|522.61|519.81|522.41|519.61|522.61|519.81|522.41|519.61|0
1651198000000|2022-04-29 02:06:40|522.52|519.72|522.61|519.81|522.61|519.81|522.52|519.72|0
1651198010000|2022-04-29 02:06:50|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1651198020000|2022-04-29 02:07:00|522.41|519.61|522.61|519.81|522.61|519.81|522.41|519.61|0
1651198030000|2022-04-29 02:07:10|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1651198040000|2022-04-29 02:07:20|522.61|519.81|522.41|519.61|522.61|519.81|522.41|519.61|0
1651198050000|2022-04-29 02:07:30|522.31|519.51|522.11|519.31|522.31|519.51|522.11|519.31|0
1651198060000|2022-04-29 02:07:40|522|519.2|522|519.2|522|519.2|521.9|519.1|0
1651198070000|2022-04-29 02:07:50|521.9|519.1|521.9|519.1|522|519.2|521.9|519.1|0
1651198080000|2022-04-29 02:08:00|522|519.2|521.8|519|522|519.2|521.8|519|0
1651198090000|2022-04-29 02:08:10|522|519.2|522.21|519.41|522.21|519.41|522|519.2|0
1651198100000|2022-04-29 02:08:20|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1651198110000|2022-04-29 02:08:30|522.41|519.61|522.21|519.41|522.41|519.61|522.21|519.41|0
1651198120000|2022-04-29 02:08:40|522.11|519.31|522|519.2|522.11|519.31|522|519.2|0
1651198130000|2022-04-29 02:08:50|522.11|519.31|522.11|519.31|522.11|519.31|522|519.2|0
1651198140000|2022-04-29 02:09:00|522|519.2|521.59|518.79|522|519.2|521.59|518.79|0
1651198150000|2022-04-29 02:09:10|521.8|519|521.59|518.79|521.8|519|521.59|518.79|0
1651198160000|2022-04-29 02:09:20|521.7|518.9|521.8|519|521.8|519|521.7|518.9|0
1651198170000|2022-04-29 02:09:30|522|519.2|522|519.2|522|519.2|522|519.2|0
1651198180000|2022-04-29 02:09:40|521.9|519.1|521.59|518.79|521.9|519.1|521.59|518.79|0
1651198190000|2022-04-29 02:09:50|521.8|519|521.8|519|521.8|519|521.8|519|0
1651198200000|2022-04-29 02:10:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1651198210000|2022-04-29 02:10:10|521.7|518.9|521.8|519|521.8|519|521.7|518.9|0
1651198220000|2022-04-29 02:10:20|521.59|518.79|521.7|518.9|521.7|518.9|521.59|518.79|0
1651198230000|2022-04-29 02:10:30|521.49|518.69|521.18|518.38|521.49|518.69|521.18|518.38|0
1651198240000|2022-04-29 02:10:40|521.08|518.28|521.08|518.28|521.18|518.38|521.08|518.28|0
1651198250000|2022-04-29 02:10:50|521.18|518.38|521.18|518.38|521.18|518.38|521.08|518.28|0
1651198260000|2022-04-29 02:11:00|521.08|518.28|520.88|518.08|521.08|518.28|520.88|518.08|0
1651198270000|2022-04-29 02:11:10|520.98|518.18|520.88|518.08|520.98|518.18|520.88|518.08|0
1651198280000|2022-04-29 02:11:20|520.98|518.18|520.98|518.18|521.18|518.38|520.98|518.18|0
1651198290000|2022-04-29 02:11:30|521.18|518.38|520.98|518.18|521.18|518.38|520.98|518.18|0
1651198300000|2022-04-29 02:11:40|520.77|517.97|520.98|518.18|520.98|518.18|520.77|517.97|0
1651198310000|2022-04-29 02:11:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1651198320000|2022-04-29 02:12:00|521.39|518.59|521.7|518.9|521.7|518.9|521.39|518.59|0
1651198330000|2022-04-29 02:12:10|521.49|518.69|521.59|518.79|521.59|518.79|521.49|518.69|0
1651198340000|2022-04-29 02:12:20|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1651198350000|2022-04-29 02:12:30|521.8|519|522.11|519.31|522.2|519.4|521.8|519|0
1651198360000|2022-04-29 02:12:40|522.2|519.4|522.2|519.4|522.2|519.4|522|519.2|0
1651198380000|2022-04-29 02:13:00|522.31|519.51|522.41|519.61|522.51|519.71|522.31|519.51|0
1651198390000|2022-04-29 02:13:10|522.31|519.51|522.41|519.61|522.41|519.61|522.31|519.51|0
1651198400000|2022-04-29 02:13:20|522.61|519.81|522.61|519.81|522.61|519.81|522.41|519.61|0
1651198410000|2022-04-29 02:13:30|522.41|519.61|522.41|519.61|522.51|519.71|522.41|519.61|0
1651198420000|2022-04-29 02:13:40|522.51|519.71|522.82|520.02|522.82|520.02|522.51|519.71|0
1651198430000|2022-04-29 02:13:50|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1651198440000|2022-04-29 02:14:00|523.84|521.04|523.84|521.04|523.84|521.04|523.74|520.94|0
1651198450000|2022-04-29 02:14:10|523.95|521.15|523.95|521.15|524.04|521.24|523.84|521.04|0
1651198460000|2022-04-29 02:14:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651198470000|2022-04-29 02:14:30|523.95|521.15|524.04|521.24|524.04|521.24|523.95|521.15|0
1651198480000|2022-04-29 02:14:40|524.25|521.45|524.25|521.45|524.25|521.45|524.04|521.24|0
1651198490000|2022-04-29 02:14:50|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1651198500000|2022-04-29 02:15:00|523.84|521.04|524.04|521.24|524.04|521.24|523.84|521.04|0
1651198510000|2022-04-29 02:15:10|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1651198520000|2022-04-29 02:15:20|524.04|521.24|523.95|521.15|524.15|521.35|523.95|521.15|0
1651198530000|2022-04-29 02:15:30|523.84|521.04|524.04|521.24|524.04|521.24|523.84|521.04|0
1651198540000|2022-04-29 02:15:40|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651198560000|2022-04-29 02:16:00|523.74|520.94|523.22|520.42|523.74|520.94|523.22|520.42|0
1651198570000|2022-04-29 02:16:10|523.13|520.33|523.02|520.22|523.22|520.42|523.02|520.22|0
1651198580000|2022-04-29 02:16:20|523.22|520.42|523.22|520.42|523.22|520.42|523.13|520.33|0
1651198610000|2022-04-29 02:16:50|523.43|520.63|523.43|520.63|523.43|520.63|523.33|520.53|0
1651198620000|2022-04-29 02:17:00|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651198630000|2022-04-29 02:17:10|523.63|520.83|523.84|521.04|523.84|521.04|523.63|520.83|0
1651198640000|2022-04-29 02:17:20|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1651198650000|2022-04-29 02:17:30|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1651198660000|2022-04-29 02:17:40|523.22|520.42|523.22|520.42|523.22|520.42|523.13|520.33|0
1651198670000|2022-04-29 02:17:50|523.33|520.53|523.22|520.42|523.33|520.53|523.22|520.42|0
1651198680000|2022-04-29 02:18:00|523.33|520.53|523.43|520.63|523.43|520.63|523.33|520.53|0
1651198690000|2022-04-29 02:18:10|523.54|520.74|523.43|520.63|523.54|520.74|523.43|520.63|0
1651198700000|2022-04-29 02:18:20|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1651198710000|2022-04-29 02:18:30|523.43|520.63|523.84|521.04|523.84|521.04|523.43|520.63|0
1651198740000|2022-04-29 02:19:00|523.94|521.14|523.94|521.14|524.04|521.24|523.94|521.14|0
1651198750000|2022-04-29 02:19:10|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651198770000|2022-04-29 02:19:30|523.63|520.83|523.43|520.63|523.63|520.83|523.43|520.63|0
1651198790000|2022-04-29 02:19:50|523.63|520.83|523.84|521.04|523.84|521.04|523.63|520.83|0
1651198800000|2022-04-29 02:20:00|523.53|520.73|523.63|520.83|523.63|520.83|523.53|520.73|0
1651198830000|2022-04-29 02:20:30|523.74|520.94|523.84|521.04|523.84|521.04|523.74|520.94|0
1651198840000|2022-04-29 02:20:40|523.63|520.83|523.74|520.94|523.74|520.94|523.63|520.83|0
1651198850000|2022-04-29 02:20:50|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651198860000|2022-04-29 02:21:00|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1651198870000|2022-04-29 02:21:10|523.53|520.73|523.63|520.83|523.63|520.83|523.53|520.73|0
1651198880000|2022-04-29 02:21:20|523.74|520.94|523.84|521.04|523.84|521.04|523.63|520.83|0
1651198890000|2022-04-29 02:21:30|523.94|521.14|523.84|521.04|523.94|521.14|523.84|521.04|0
1651198900000|2022-04-29 02:21:40|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1651198910000|2022-04-29 02:21:50|523.74|520.94|523.84|521.04|523.84|521.04|523.74|520.94|0
1651198920000|2022-04-29 02:22:00|523.63|520.83|523.84|521.04|523.94|521.14|523.63|520.83|0
1651198930000|2022-04-29 02:22:10|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1651198940000|2022-04-29 02:22:20|523.94|521.14|523.84|521.04|523.94|521.14|523.84|521.04|0
1651198950000|2022-04-29 02:22:30|523.94|521.14|524.04|521.24|524.04|521.24|523.94|521.14|0
1651198960000|2022-04-29 02:22:40|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1651198970000|2022-04-29 02:22:50|524.25|521.45|524.04|521.24|524.25|521.45|524.04|521.24|0
1651198980000|2022-04-29 02:23:00|524.15|521.35|524.04|521.24|524.15|521.35|524.04|521.24|0
1651198990000|2022-04-29 02:23:10|524.25|521.45|524.25|521.45|524.25|521.45|524.25|521.45|0
1651199000000|2022-04-29 02:23:20|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1651199030000|2022-04-29 02:23:50|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1651199040000|2022-04-29 02:24:00|523.74|520.94|523.74|520.94|523.84|521.04|523.74|520.94|0
1651199050000|2022-04-29 02:24:10|523.84|521.04|523.63|520.83|523.84|521.04|523.63|520.83|0
1651199060000|2022-04-29 02:24:20|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1651199090000|2022-04-29 02:24:50|523.43|520.63|523.33|520.53|523.43|520.63|523.33|520.53|0
1651199100000|2022-04-29 02:25:00|523.43|520.63|523.63|520.83|523.63|520.83|523.43|520.63|0
1651199110000|2022-04-29 02:25:10|524.04|521.24|523.94|521.14|524.04|521.24|523.94|521.14|0
1651199120000|2022-04-29 02:25:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651199130000|2022-04-29 02:25:30|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1651199140000|2022-04-29 02:25:40|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1651199160000|2022-04-29 02:26:00|524.04|521.24|524.65|521.85|524.65|521.85|524.04|521.24|0
1651199170000|2022-04-29 02:26:10|524.76|521.96|524.97|522.17|524.97|522.17|524.76|521.96|0
1651199180000|2022-04-29 02:26:20|524.65|521.85|524.86|522.06|525.06|522.26|524.65|521.85|0
1651199190000|2022-04-29 02:26:30|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1651199200000|2022-04-29 02:26:40|525.47|522.67|525.47|522.67|525.68|522.88|525.47|522.67|0
1651199210000|2022-04-29 02:26:50|525.38|522.58|525.27|522.47|525.38|522.58|525.27|522.47|0
1651199220000|2022-04-29 02:27:00|525.47|522.67|525.68|522.88|525.68|522.88|525.47|522.67|0
1651199230000|2022-04-29 02:27:10|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651199240000|2022-04-29 02:27:20|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1651199260000|2022-04-29 02:27:40|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651199300000|2022-04-29 02:28:20|525.27|522.47|525.06|522.26|525.27|522.47|525.06|522.26|0
1651199330000|2022-04-29 02:28:50|524.86|522.06|525.06|522.26|525.06|522.26|524.86|522.06|0
1651199340000|2022-04-29 02:29:00|524.86|522.06|524.24|521.44|524.86|522.06|524.04|521.24|0
1651199350000|2022-04-29 02:29:10|524.35|521.55|524.24|521.44|524.35|521.55|524.24|521.44|0
1651199360000|2022-04-29 02:29:20|524.15|521.35|524.24|521.44|524.24|521.44|524.15|521.35|0
1651199370000|2022-04-29 02:29:30|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1651199380000|2022-04-29 02:29:40|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1651199390000|2022-04-29 02:29:50|524.04|521.24|523.83|521.03|524.04|521.24|523.83|521.03|0
1651199400000|2022-04-29 02:30:00|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1651199410000|2022-04-29 02:30:10|524.35|521.55|524.65|521.85|524.65|521.85|524.35|521.55|0
1651199420000|2022-04-29 02:30:20|524.76|521.96|525.06|522.26|525.06|522.26|524.76|521.96|0
1651199430000|2022-04-29 02:30:30|524.86|522.06|525.06|522.26|525.06|522.26|524.86|522.06|0
1651199450000|2022-04-29 02:30:50|525.17|522.37|525.17|522.37|525.17|522.37|525.06|522.26|0
1651199460000|2022-04-29 02:31:00|525.06|522.26|525.27|522.47|525.27|522.47|525.06|522.26|0
1651199480000|2022-04-29 02:31:20|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1651199490000|2022-04-29 02:31:30|525.27|522.47|524.65|521.85|525.27|522.47|524.65|521.85|0
1651199500000|2022-04-29 02:31:40|524.86|522.06|524.65|521.85|524.86|522.06|524.65|521.85|0
1651199510000|2022-04-29 02:31:50|524.45|521.65|524.65|521.85|524.65|521.85|524.45|521.65|0
1651199520000|2022-04-29 02:32:00|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1651199530000|2022-04-29 02:32:10|525.06|522.26|525.27|522.47|525.27|522.47|525.06|522.26|0
1651199540000|2022-04-29 02:32:20|525.47|522.67|525.68|522.88|525.68|522.88|525.47|522.67|0
1651199550000|2022-04-29 02:32:30|525.58|522.78|525.78|522.98|525.78|522.98|525.58|522.78|0
1651199560000|2022-04-29 02:32:40|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1651199570000|2022-04-29 02:32:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1651199580000|2022-04-29 02:33:00|526.09|523.29|525.88|523.08|526.09|523.29|525.88|523.08|0
1651199590000|2022-04-29 02:33:10|525.99|523.19|526.09|523.29|526.09|523.29|525.99|523.19|0
1651199600000|2022-04-29 02:33:20|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1651199610000|2022-04-29 02:33:30|526.09|523.29|525.88|523.08|526.09|523.29|525.88|523.08|0
1651199620000|2022-04-29 02:33:40|525.47|522.67|525.47|522.67|525.68|522.88|525.47|522.67|0
1651199630000|2022-04-29 02:33:50|525.58|522.78|525.68|522.88|525.68|522.88|525.47|522.67|0
1651199640000|2022-04-29 02:34:00|525.88|523.08|525.68|522.88|525.88|523.08|525.47|522.67|0
1651199650000|2022-04-29 02:34:10|525.88|523.08|525.99|523.19|525.99|523.19|525.88|523.08|0
1651199660000|2022-04-29 02:34:20|526.09|523.29|526.29|523.49|526.29|523.49|526.09|523.29|0
1651199670000|2022-04-29 02:34:30|526.4|523.6|526.5|523.7|526.5|523.7|526.4|523.6|0
1651199680000|2022-04-29 02:34:40|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1651199690000|2022-04-29 02:34:50|526.5|523.7|526.19|523.39|526.5|523.7|526.19|523.39|0
1651199700000|2022-04-29 02:35:00|526.09|523.29|525.78|522.98|526.09|523.29|525.78|522.98|0
1651199710000|2022-04-29 02:35:10|525.68|522.88|525.99|523.19|525.99|523.19|525.68|522.88|0
1651199720000|2022-04-29 02:35:20|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1651199740000|2022-04-29 02:35:40|525.78|522.98|525.88|523.08|525.88|523.08|525.78|522.98|0
1651199750000|2022-04-29 02:35:50|525.78|522.98|525.88|523.08|525.88|523.08|525.68|522.88|0
1651199760000|2022-04-29 02:36:00|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1651199770000|2022-04-29 02:36:10|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651199780000|2022-04-29 02:36:20|525.68|522.88|525.68|522.88|525.68|522.88|525.58|522.78|0
1651199790000|2022-04-29 02:36:30|525.78|522.98|525.68|522.88|525.78|522.98|525.68|522.88|0
1651199800000|2022-04-29 02:36:40|525.47|522.67|525.27|522.47|525.47|522.67|525.27|522.47|0
1651199810000|2022-04-29 02:36:50|525.47|522.67|525.78|522.98|525.78|522.98|525.47|522.67|0
1651199820000|2022-04-29 02:37:00|525.88|523.08|526.09|523.29|526.09|523.29|525.88|523.08|0
1651199840000|2022-04-29 02:37:20|526.29|523.49|526.81|524.01|526.81|524.01|526.29|523.49|0
1651199850000|2022-04-29 02:37:30|526.91|524.11|526.7|523.9|526.91|524.11|526.7|523.9|0
1651199860000|2022-04-29 02:37:40|526.5|523.7|526.4|523.6|526.5|523.7|526.4|523.6|0
1651199870000|2022-04-29 02:37:50|526.5|523.7|526.4|523.6|526.5|523.7|526.4|523.6|0
1651199880000|2022-04-29 02:38:00|526.29|523.49|526.5|523.7|526.5|523.7|526.29|523.49|0
1651199890000|2022-04-29 02:38:10|526.6|523.8|526.81|524.01|526.81|524.01|526.6|523.8|0
1651199900000|2022-04-29 02:38:20|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1651199910000|2022-04-29 02:38:30|526.81|524.01|526.81|524.01|527.01|524.21|526.7|523.9|0
1651199920000|2022-04-29 02:38:40|526.7|523.9|526.7|523.9|526.7|523.9|526.7|523.9|0
1651199930000|2022-04-29 02:38:50|526.5|523.7|526.5|523.7|526.6|523.8|526.5|523.7|0
1651199940000|2022-04-29 02:39:00|526.6|523.8|526.7|523.9|526.7|523.9|526.6|523.8|0
1651199950000|2022-04-29 02:39:10|526.81|524.01|527.11|524.31|527.11|524.31|526.81|524.01|0
1651199960000|2022-04-29 02:39:20|527.32|524.52|527.42|524.62|527.42|524.62|527.22|524.42|0
1651199970000|2022-04-29 02:39:30|527.32|524.52|527.52|524.72|527.52|524.72|527.32|524.52|0
1651199990000|2022-04-29 02:39:50|527.73|524.93|527.52|524.72|527.73|524.93|527.52|524.72|0
1651200000000|2022-04-29 02:40:00|527.73|524.93|527.93|525.13|527.93|525.13|527.73|524.93|0
1651200010000|2022-04-29 02:40:10|527.73|524.93|527.63|524.83|527.73|524.93|527.63|524.83|0
1651200020000|2022-04-29 02:40:20|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1651200030000|2022-04-29 02:40:30|527.93|525.13|528.14|525.34|528.14|525.34|527.93|525.13|0
1651200040000|2022-04-29 02:40:40|527.93|525.13|528.14|525.34|528.14|525.34|527.93|525.13|0
1651200060000|2022-04-29 02:41:00|527.93|525.13|528.34|525.54|528.34|525.54|527.93|525.13|0
1651200070000|2022-04-29 02:41:10|528.14|525.34|528.14|525.34|528.34|525.54|528.14|525.34|0
1651200080000|2022-04-29 02:41:20|528.04|525.24|528.14|525.34|528.14|525.34|528.04|525.24|0
1651200100000|2022-04-29 02:41:40|528.34|525.54|528.55|525.75|528.55|525.75|528.34|525.54|0
1651200110000|2022-04-29 02:41:50|528.34|525.54|528.34|525.54|528.55|525.75|528.34|525.54|0
1651200120000|2022-04-29 02:42:00|528.45|525.65|528.34|525.54|528.45|525.65|528.34|525.54|0
1651200130000|2022-04-29 02:42:10|527.93|525.13|527.73|524.93|527.93|525.13|527.73|524.93|0
1651200140000|2022-04-29 02:42:20|527.63|524.83|527.73|524.93|527.73|524.93|527.52|524.72|0
1651200150000|2022-04-29 02:42:30|527.93|525.13|527.83|525.03|527.93|525.13|527.63|524.83|0
1651200160000|2022-04-29 02:42:40|527.73|524.93|527.73|524.93|527.73|524.93|527.63|524.83|0
1651200170000|2022-04-29 02:42:50|527.83|525.03|528.34|525.54|528.34|525.54|527.83|525.03|0
1651200180000|2022-04-29 02:43:00|528.55|525.75|528.65|525.85|528.65|525.85|528.55|525.75|0
1651200190000|2022-04-29 02:43:10|528.75|525.95|528.96|526.16|528.96|526.16|528.75|525.95|0
1651200200000|2022-04-29 02:43:20|528.75|525.95|528.75|525.95|528.96|526.16|528.75|525.95|0
1651200220000|2022-04-29 02:43:40|528.55|525.75|528.14|525.34|528.55|525.75|528.14|525.34|0
1651200230000|2022-04-29 02:43:50|528.34|525.54|528.55|525.75|528.55|525.75|528.34|525.54|0
1651200240000|2022-04-29 02:44:00|528.45|525.65|528.55|525.75|528.55|525.75|528.45|525.65|0
1651200250000|2022-04-29 02:44:10|528.34|525.54|528.34|525.54|528.34|525.54|528.14|525.34|0
1651200260000|2022-04-29 02:44:20|528.14|525.34|527.83|525.03|528.14|525.34|527.83|525.03|0
1651200270000|2022-04-29 02:44:30|527.72|524.92|527.31|524.51|527.72|524.92|527.31|524.51|0
1651200290000|2022-04-29 02:44:50|527.11|524.31|527.31|524.51|527.31|524.51|527.11|524.31|0
1651200300000|2022-04-29 02:45:00|527.11|524.31|526.9|524.1|527.11|524.31|526.9|524.1|0
1651200310000|2022-04-29 02:45:10|526.7|523.9|526.08|523.28|526.7|523.9|526.08|523.28|0
1651200320000|2022-04-29 02:45:20|526.29|523.49|526.29|523.49|526.29|523.49|526.08|523.28|0
1651200330000|2022-04-29 02:45:30|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1651200340000|2022-04-29 02:45:40|526.39|523.59|525.67|522.87|526.39|523.59|525.67|522.87|0
1651200350000|2022-04-29 02:45:50|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651200380000|2022-04-29 02:46:20|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651200410000|2022-04-29 02:46:50|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1651200420000|2022-04-29 02:47:00|525.26|522.46|525.47|522.67|525.47|522.67|525.26|522.46|0
1651200430000|2022-04-29 02:47:10|525.57|522.77|525.88|523.08|525.88|523.08|525.57|522.77|0
1651200440000|2022-04-29 02:47:20|525.78|522.98|525.78|522.98|525.78|522.98|525.67|522.87|0
1651200450000|2022-04-29 02:47:30|525.67|522.87|525.88|523.08|525.88|523.08|525.67|522.87|0
1651200460000|2022-04-29 02:47:40|525.78|522.98|525.67|522.87|525.78|522.98|525.67|522.87|0
1651200470000|2022-04-29 02:47:50|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651200480000|2022-04-29 02:48:00|525.37|522.57|525.47|522.67|525.47|522.67|525.37|522.57|0
1651200490000|2022-04-29 02:48:10|525.78|522.98|525.67|522.87|525.78|522.98|525.67|522.87|0
1651200520000|2022-04-29 02:48:40|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1651200530000|2022-04-29 02:48:50|525.78|522.98|525.88|523.08|525.88|523.08|525.78|522.98|0
1651200540000|2022-04-29 02:49:00|526.08|523.28|525.88|523.08|526.08|523.28|525.88|523.08|0
1651200560000|2022-04-29 02:49:20|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1651200570000|2022-04-29 02:49:30|526.19|523.39|526.29|523.49|526.29|523.49|526.19|523.39|0
1651200580000|2022-04-29 02:49:40|526.19|523.39|526.29|523.49|526.29|523.49|526.19|523.39|0
1651200590000|2022-04-29 02:49:50|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1651200600000|2022-04-29 02:50:00|525.88|523.08|525.67|522.87|525.88|523.08|525.57|522.77|0
1651200630000|2022-04-29 02:50:30|525.88|523.08|525.67|522.87|525.88|523.08|525.67|522.87|0
1651200640000|2022-04-29 02:50:40|525.57|522.77|525.67|522.87|525.67|522.87|525.57|522.77|0
1651200660000|2022-04-29 02:51:00|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1651200690000|2022-04-29 02:51:30|525.78|522.98|525.78|522.98|525.88|523.08|525.78|522.98|0
1651200700000|2022-04-29 02:51:40|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1651200710000|2022-04-29 02:51:50|525.47|522.67|525.37|522.57|525.47|522.67|525.37|522.57|0
1651200720000|2022-04-29 02:52:00|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651200730000|2022-04-29 02:52:10|525.16|522.36|524.65|521.85|525.16|522.36|524.55|521.75|0
1651200740000|2022-04-29 02:52:20|524.85|522.05|525.26|522.46|525.26|522.46|524.85|522.05|0
1651200760000|2022-04-29 02:52:40|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1651200780000|2022-04-29 02:53:00|524.96|522.16|525.26|522.46|525.26|522.46|524.96|522.16|0
1651200790000|2022-04-29 02:53:10|525.06|522.26|525.26|522.46|525.26|522.46|525.06|522.26|0
1651200800000|2022-04-29 02:53:20|525.37|522.57|525.37|522.57|525.47|522.67|525.37|522.57|0
1651200810000|2022-04-29 02:53:30|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1651200820000|2022-04-29 02:53:40|525.26|522.46|525.47|522.67|525.47|522.67|525.26|522.46|0
1651200830000|2022-04-29 02:53:50|525.26|522.46|525.06|522.26|525.26|522.46|525.06|522.26|0
1651200840000|2022-04-29 02:54:00|524.85|522.05|524.85|522.05|524.96|522.16|524.85|522.05|0
1651200850000|2022-04-29 02:54:10|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1651200860000|2022-04-29 02:54:20|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651200870000|2022-04-29 02:54:30|525.16|522.36|525.06|522.26|525.16|522.36|525.06|522.26|0
1651200880000|2022-04-29 02:54:40|525.16|522.36|525.26|522.46|525.26|522.46|525.16|522.36|0
1651200890000|2022-04-29 02:54:50|525.06|522.26|525.16|522.36|525.26|522.46|525.06|522.26|0
1651200900000|2022-04-29 02:55:00|524.85|522.05|524.85|522.05|524.85|522.05|524.85|522.05|0
1651200910000|2022-04-29 02:55:10|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1651200920000|2022-04-29 02:55:20|524.85|522.05|524.85|522.05|524.85|522.05|524.85|522.05|0
1651200930000|2022-04-29 02:55:30|524.65|521.85|524.44|521.64|524.65|521.85|524.34|521.54|0
1651200940000|2022-04-29 02:55:40|524.65|521.85|524.75|521.95|524.75|521.95|524.65|521.85|0
1651200950000|2022-04-29 02:55:50|524.85|522.05|525.16|522.36|525.16|522.36|524.85|522.05|0
1651200960000|2022-04-29 02:56:00|525.46|522.66|525.67|522.87|525.67|522.87|525.46|522.66|0
1651200970000|2022-04-29 02:56:10|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1651200990000|2022-04-29 02:56:30|525.67|522.87|525.87|523.07|525.87|523.07|525.67|522.87|0
1651201010000|2022-04-29 02:56:50|526.08|523.28|526.28|523.48|526.28|523.48|526.08|523.28|0
1651201020000|2022-04-29 02:57:00|526.49|523.69|526.28|523.48|526.49|523.69|526.28|523.48|0
1651201030000|2022-04-29 02:57:10|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1651201040000|2022-04-29 02:57:20|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1651201050000|2022-04-29 02:57:30|525.67|522.87|525.46|522.66|525.67|522.87|525.46|522.66|0
1651201070000|2022-04-29 02:57:50|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1651201080000|2022-04-29 02:58:00|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1651201090000|2022-04-29 02:58:10|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651201100000|2022-04-29 02:58:20|525.16|522.36|525.26|522.46|525.26|522.46|525.16|522.36|0
1651201110000|2022-04-29 02:58:30|525.05|522.25|525.16|522.36|525.16|522.36|525.05|522.25|0
1651201120000|2022-04-29 02:58:40|525.26|522.46|525.46|522.66|525.46|522.66|525.26|522.46|0
1651201130000|2022-04-29 02:58:50|525.57|522.77|525.67|522.87|525.67|522.87|525.57|522.77|0
1651201140000|2022-04-29 02:59:00|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1651201150000|2022-04-29 02:59:10|526.08|523.28|526.08|523.28|526.19|523.39|526.08|523.28|0
1651201160000|2022-04-29 02:59:20|525.87|523.07|525.78|522.98|525.87|523.07|525.78|522.98|0
1651201170000|2022-04-29 02:59:30|525.67|522.87|525.78|522.98|525.78|522.98|525.67|522.87|0
1651201180000|2022-04-29 02:59:40|525.87|523.07|525.67|522.87|525.87|523.07|525.67|522.87|0
1651201190000|2022-04-29 02:59:50|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1651201200000|2022-04-29 03:00:00|525.67|522.87|525.57|522.77|525.67|522.87|525.57|522.77|0
1651201210000|2022-04-29 03:00:10|525.46|522.66|525.67|522.87|525.67|522.87|525.46|522.66|0
1651201220000|2022-04-29 03:00:20|525.57|522.77|525.46|522.66|525.57|522.77|525.46|522.66|0
1651201230000|2022-04-29 03:00:30|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1651201240000|2022-04-29 03:00:40|525.46|522.66|525.57|522.77|525.57|522.77|525.46|522.66|0
1651201250000|2022-04-29 03:00:50|525.46|522.66|525.57|522.77|525.57|522.77|525.46|522.66|0
1651201260000|2022-04-29 03:01:00|525.46|522.66|525.67|522.87|525.67|522.87|525.46|522.66|0
1651201270000|2022-04-29 03:01:10|525.57|522.77|525.46|522.66|525.57|522.77|525.46|522.66|0
1651201280000|2022-04-29 03:01:20|525.26|522.46|525.16|522.36|525.26|522.46|525.16|522.36|0
1651201290000|2022-04-29 03:01:30|525.05|522.25|524.85|522.05|525.05|522.25|524.85|522.05|0
1651201300000|2022-04-29 03:01:40|524.75|521.95|524.85|522.05|524.85|522.05|524.75|521.95|0
1651201310000|2022-04-29 03:01:50|524.75|521.95|524.85|522.05|524.85|522.05|524.75|521.95|0
1651201340000|2022-04-29 03:02:20|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1651201350000|2022-04-29 03:02:30|525.36|522.56|525.46|522.66|525.57|522.77|525.36|522.56|0
1651201360000|2022-04-29 03:02:40|525.57|522.77|525.57|522.77|525.67|522.87|525.57|522.77|0
1651201370000|2022-04-29 03:02:50|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1651201380000|2022-04-29 03:03:00|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1651201390000|2022-04-29 03:03:10|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1651201420000|2022-04-29 03:03:40|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651201430000|2022-04-29 03:03:50|525.05|522.25|525.16|522.36|525.16|522.36|525.05|522.25|0
1651201440000|2022-04-29 03:04:00|525.05|522.25|525.16|522.36|525.26|522.46|525.05|522.25|0
1651201450000|2022-04-29 03:04:10|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1651201460000|2022-04-29 03:04:20|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1651201470000|2022-04-29 03:04:30|525.26|522.46|525.26|522.46|525.36|522.56|525.26|522.46|0
1651201480000|2022-04-29 03:04:40|525.36|522.56|525.46|522.66|525.46|522.66|525.26|522.46|0
1651201490000|2022-04-29 03:04:50|525.36|522.56|525.26|522.46|525.36|522.56|525.26|522.46|0
1651201500000|2022-04-29 03:05:00|525.46|522.66|525.46|522.66|525.46|522.66|525.36|522.56|0
1651201510000|2022-04-29 03:05:10|525.67|522.87|525.87|523.07|525.87|523.07|525.67|522.87|0
1651201520000|2022-04-29 03:05:20|525.98|523.18|526.08|523.28|526.08|523.28|525.87|523.07|0
1651201530000|2022-04-29 03:05:30|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1651201540000|2022-04-29 03:05:40|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1651201550000|2022-04-29 03:05:50|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1651201560000|2022-04-29 03:06:00|526.49|523.69|526.49|523.69|526.49|523.69|526.28|523.48|0
1651201570000|2022-04-29 03:06:10|526.59|523.79|526.69|523.89|526.69|523.89|526.59|523.79|0
1651201580000|2022-04-29 03:06:20|526.59|523.79|526.28|523.48|526.59|523.79|526.28|523.48|0
1651201590000|2022-04-29 03:06:30|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1651201600000|2022-04-29 03:06:40|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1651201610000|2022-04-29 03:06:50|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1651201620000|2022-04-29 03:07:00|526.28|523.48|526.08|523.28|526.28|523.48|526.08|523.28|0
1651201630000|2022-04-29 03:07:10|525.98|523.18|525.87|523.07|525.98|523.18|525.77|522.97|0
1651201640000|2022-04-29 03:07:20|525.77|522.97|525.67|522.87|525.77|522.97|525.67|522.87|0
1651201650000|2022-04-29 03:07:30|525.77|522.97|525.67|522.87|525.77|522.97|525.67|522.87|0
1651201660000|2022-04-29 03:07:40|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1651201670000|2022-04-29 03:07:50|525.87|523.07|525.67|522.87|525.87|523.07|525.67|522.87|0
1651201680000|2022-04-29 03:08:00|525.77|522.97|525.46|522.66|525.77|522.97|525.26|522.46|0
1651201700000|2022-04-29 03:08:20|525.57|522.77|525.46|522.66|525.57|522.77|525.46|522.66|0
1651201710000|2022-04-29 03:08:30|525.57|522.77|525.46|522.66|525.57|522.77|525.46|522.66|0
1651201720000|2022-04-29 03:08:40|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1651201730000|2022-04-29 03:08:50|525.67|522.87|525.87|523.07|525.87|523.07|525.67|522.87|0
1651201740000|2022-04-29 03:09:00|525.67|522.87|525.67|522.87|525.67|522.87|525.57|522.77|0
1651201750000|2022-04-29 03:09:10|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1651201760000|2022-04-29 03:09:20|525.67|522.87|525.87|523.07|525.87|523.07|525.67|522.87|0
1651201770000|2022-04-29 03:09:30|526.08|523.28|525.87|523.07|526.08|523.28|525.87|523.07|0
1651201780000|2022-04-29 03:09:40|526.08|523.28|526.08|523.28|526.08|523.28|525.98|523.18|0
1651201790000|2022-04-29 03:09:50|525.98|523.18|526.08|523.28|526.08|523.28|525.98|523.18|0
1651201800000|2022-04-29 03:10:00|526.18|523.38|526.28|523.48|526.28|523.48|526.08|523.28|0
1651201810000|2022-04-29 03:10:10|526.49|523.69|526.59|523.79|526.59|523.79|526.49|523.69|0
1651201820000|2022-04-29 03:10:20|526.49|523.69|526.69|523.89|526.69|523.89|526.49|523.69|0
1651201830000|2022-04-29 03:10:30|527.1|524.3|527.21|524.41|527.21|524.41|527.1|524.3|0
1651201840000|2022-04-29 03:10:40|527.1|524.3|527.1|524.3|527.1|524.3|527|524.2|0
1651201850000|2022-04-29 03:10:50|527.21|524.41|527.51|524.71|527.51|524.71|527.1|524.3|0
1651201860000|2022-04-29 03:11:00|527.62|524.82|527.51|524.71|527.62|524.82|527.51|524.71|0
1651201870000|2022-04-29 03:11:10|527.1|524.3|526.9|524.1|527.1|524.3|526.9|524.1|0
1651201880000|2022-04-29 03:11:20|526.69|523.89|526.9|524.1|526.9|524.1|526.69|523.89|0
1651201890000|2022-04-29 03:11:30|527.1|524.3|527.31|524.51|527.31|524.51|527.1|524.3|0
1651201900000|2022-04-29 03:11:40|527.51|524.71|527.72|524.92|527.72|524.92|527.51|524.71|0
1651201910000|2022-04-29 03:11:50|528.33|525.53|528.54|525.74|528.54|525.74|528.33|525.53|0
1651201920000|2022-04-29 03:12:00|528.33|525.53|528.33|525.53|528.54|525.74|528.33|525.53|0
1651201930000|2022-04-29 03:12:10|528.03|525.23|528.33|525.53|528.33|525.53|527.92|525.12|0
1651201940000|2022-04-29 03:12:20|528.13|525.33|528.13|525.33|528.23|525.43|528.13|525.33|0
1651201950000|2022-04-29 03:12:30|528.03|525.23|528.13|525.33|528.13|525.33|528.03|525.23|0
1651201960000|2022-04-29 03:12:40|527.92|525.12|527.72|524.92|527.92|525.12|527.72|524.92|0
1651201970000|2022-04-29 03:12:50|527.82|525.02|527.72|524.92|527.82|525.02|527.72|524.92|0
1651201980000|2022-04-29 03:13:00|527.51|524.71|527.62|524.82|527.62|524.82|527.51|524.71|0
1651201990000|2022-04-29 03:13:10|527.72|524.92|527.62|524.82|527.72|524.92|527.62|524.82|0
1651202000000|2022-04-29 03:13:20|527.31|524.51|527.1|524.3|527.31|524.51|527.1|524.3|0
1651202010000|2022-04-29 03:13:30|527.21|524.41|527.51|524.71|527.51|524.71|527.21|524.41|0
1651202020000|2022-04-29 03:13:40|527.41|524.61|527.41|524.61|527.41|524.61|527.31|524.51|0
1651202030000|2022-04-29 03:13:50|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1651202040000|2022-04-29 03:14:00|527.41|524.61|527.21|524.41|527.41|524.61|527.21|524.41|0
1651202050000|2022-04-29 03:14:10|527.1|524.3|527.1|524.3|527.1|524.3|526.89|524.09|0
1651202060000|2022-04-29 03:14:20|527|524.2|527.31|524.51|527.31|524.51|527|524.2|0
1651202070000|2022-04-29 03:14:30|527.21|524.41|527.41|524.61|527.41|524.61|527.21|524.41|0
1651202080000|2022-04-29 03:14:40|527.62|524.82|527.51|524.71|527.62|524.82|527.51|524.71|0
1651202090000|2022-04-29 03:14:50|527.3|524.5|527.51|524.71|527.51|524.71|527.21|524.41|0
1651202100000|2022-04-29 03:15:00|527.1|524.3|527.3|524.5|527.3|524.5|527.1|524.3|0
1651202110000|2022-04-29 03:15:10|527.41|524.61|527.1|524.3|527.41|524.61|527.1|524.3|0
1651202120000|2022-04-29 03:15:20|527.3|524.5|527.3|524.5|527.51|524.71|527.3|524.5|0
1651202130000|2022-04-29 03:15:30|527.1|524.3|527.3|524.5|527.3|524.5|527.1|524.3|0
1651202140000|2022-04-29 03:15:40|527.72|524.92|527.72|524.92|527.92|525.12|527.72|524.92|0
1651202150000|2022-04-29 03:15:50|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1651202160000|2022-04-29 03:16:00|527.51|524.71|527.41|524.61|527.51|524.71|527.41|524.61|0
1651202170000|2022-04-29 03:16:10|527.3|524.5|527.41|524.61|527.41|524.61|527.3|524.5|0
1651202180000|2022-04-29 03:16:20|527.3|524.5|526.89|524.09|527.3|524.5|526.89|524.09|0
1651202190000|2022-04-29 03:16:30|526.28|523.48|526.28|523.48|526.48|523.68|526.28|523.48|0
1651202200000|2022-04-29 03:16:40|526.48|523.68|526.18|523.38|526.48|523.68|526.18|523.38|0
1651202210000|2022-04-29 03:16:50|526.07|523.27|526.48|523.68|526.48|523.68|526.07|523.27|0
1651202220000|2022-04-29 03:17:00|526.39|523.59|526.28|523.48|526.39|523.59|526.28|523.48|0
1651202230000|2022-04-29 03:17:10|526.07|523.27|526.28|523.48|526.39|523.59|526.07|523.27|0
1651202240000|2022-04-29 03:17:20|526.48|523.68|526.69|523.89|526.69|523.89|526.48|523.68|0
1651202250000|2022-04-29 03:17:30|526.89|524.09|526.69|523.89|526.89|524.09|526.69|523.89|0
1651202260000|2022-04-29 03:17:40|526.89|524.09|526.59|523.79|526.89|524.09|526.59|523.79|0
1651202270000|2022-04-29 03:17:50|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1651202280000|2022-04-29 03:18:00|526.28|523.48|526.07|523.27|526.28|523.48|526.07|523.27|0
1651202290000|2022-04-29 03:18:10|525.97|523.17|525.66|522.86|525.97|523.17|525.66|522.86|0
1651202300000|2022-04-29 03:18:20|525.77|522.97|525.77|522.97|525.77|522.97|525.66|522.86|0
1651202310000|2022-04-29 03:18:30|525.66|522.86|525.66|522.86|525.66|522.86|525.46|522.66|0
1651202320000|2022-04-29 03:18:40|525.46|522.66|525.25|522.45|525.46|522.66|525.25|522.45|0
1651202330000|2022-04-29 03:18:50|525.46|522.66|525.05|522.25|525.46|522.66|525.05|522.25|0
1651202340000|2022-04-29 03:19:00|524.95|522.15|524.64|521.84|524.95|522.15|524.64|521.84|0
1651202350000|2022-04-29 03:19:10|524.54|521.74|524.43|521.63|524.54|521.74|524.43|521.63|0
1651202360000|2022-04-29 03:19:20|524.54|521.74|524.84|522.04|524.84|522.04|524.54|521.74|0
1651202370000|2022-04-29 03:19:30|524.95|522.15|524.84|522.04|524.95|522.15|524.84|522.04|0
1651202380000|2022-04-29 03:19:40|524.64|521.84|524.74|521.94|524.74|521.94|524.54|521.74|0
1651202390000|2022-04-29 03:19:50|524.64|521.84|524.84|522.04|524.84|522.04|524.64|521.84|0
1651202400000|2022-04-29 03:20:00|524.64|521.84|524.74|521.94|524.84|522.04|524.64|521.84|0
1651202410000|2022-04-29 03:20:10|524.64|521.84|524.64|521.84|524.84|522.04|524.64|521.84|0
1651202420000|2022-04-29 03:20:20|524.54|521.74|524.54|521.74|524.54|521.74|524.54|521.74|0
1651202430000|2022-04-29 03:20:30|524.64|521.84|524.54|521.74|524.64|521.84|524.54|521.74|0
1651202440000|2022-04-29 03:20:40|524.64|521.84|524.43|521.63|524.64|521.84|524.43|521.63|0
1651202450000|2022-04-29 03:20:50|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1651202480000|2022-04-29 03:21:20|524.84|522.04|524.84|522.04|525.05|522.25|524.74|521.94|0
1651202490000|2022-04-29 03:21:30|524.95|522.15|525.05|522.25|525.05|522.25|524.95|522.15|0
1651202500000|2022-04-29 03:21:40|525.25|522.45|525.15|522.35|525.46|522.66|525.15|522.35|0
1651202510000|2022-04-29 03:21:50|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1651202520000|2022-04-29 03:22:00|525.36|522.56|525.15|522.35|525.36|522.56|525.15|522.35|0
1651202530000|2022-04-29 03:22:10|525.25|522.45|525.25|522.45|525.25|522.45|525.15|522.35|0
1651202540000|2022-04-29 03:22:20|525.15|522.35|525.05|522.25|525.25|522.45|525.05|522.25|0
1651202570000|2022-04-29 03:22:50|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1651202580000|2022-04-29 03:23:00|525.46|522.66|525.46|522.66|525.46|522.66|525.25|522.45|0
1651202590000|2022-04-29 03:23:10|525.36|522.56|525.66|522.86|525.66|522.86|525.36|522.56|0
1651202600000|2022-04-29 03:23:20|525.46|522.66|525.46|522.66|525.56|522.76|525.46|522.66|0
1651202610000|2022-04-29 03:23:30|525.66|522.86|525.46|522.66|525.66|522.86|525.46|522.66|0
1651202620000|2022-04-29 03:23:40|525.36|522.56|525.46|522.66|525.46|522.66|525.36|522.56|0
1651202630000|2022-04-29 03:23:50|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1651202640000|2022-04-29 03:24:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1651202650000|2022-04-29 03:24:10|526.07|523.27|525.97|523.17|526.07|523.27|525.97|523.17|0
1651202660000|2022-04-29 03:24:20|526.07|523.27|526.38|523.58|526.38|523.58|526.07|523.27|0
1651202670000|2022-04-29 03:24:30|526.18|523.38|526.28|523.48|526.28|523.48|526.18|523.38|0
1651202680000|2022-04-29 03:24:40|526.48|523.68|526.69|523.89|526.89|524.09|526.48|523.68|0
1651202690000|2022-04-29 03:24:50|526.89|524.09|526.89|524.09|526.89|524.09|526.79|523.99|0
1651202700000|2022-04-29 03:25:00|526.79|523.99|526.89|524.09|526.89|524.09|526.69|523.89|0
1651202710000|2022-04-29 03:25:10|526.79|523.99|527|524.2|527|524.2|526.79|523.99|0
1651202720000|2022-04-29 03:25:20|527.1|524.3|526.69|523.89|527.1|524.3|526.69|523.89|0
1651202760000|2022-04-29 03:26:00|525.87|523.07|525.66|522.86|525.87|523.07|525.66|522.86|0
1651202770000|2022-04-29 03:26:10|525.56|522.76|525.05|522.25|525.56|522.76|525.05|522.25|0
1651202780000|2022-04-29 03:26:20|524.84|522.04|524.64|521.84|524.84|522.04|524.64|521.84|0
1651202790000|2022-04-29 03:26:30|524.84|522.04|524.74|521.94|524.84|522.04|524.74|521.94|0
1651202800000|2022-04-29 03:26:40|524.84|522.04|524.95|522.15|524.95|522.15|524.84|522.04|0
1651202810000|2022-04-29 03:26:50|525.05|522.25|525.05|522.25|525.15|522.35|525.05|522.25|0
1651202820000|2022-04-29 03:27:00|524.54|521.74|524.64|521.84|524.64|521.84|524.23|521.43|0
1651202830000|2022-04-29 03:27:10|524.43|521.63|523.41|520.61|524.43|521.63|523.41|520.61|0
1651202840000|2022-04-29 03:27:20|523.2|520.4|523.2|520.4|523.31|520.51|523.2|520.4|0
1651202850000|2022-04-29 03:27:30|523|520.2|522.79|519.99|523|520.2|522.79|519.99|0
1651202860000|2022-04-29 03:27:40|523.31|520.51|523.41|520.61|523.41|520.61|523.2|520.4|0
1651202880000|2022-04-29 03:28:00|523.82|521.02|523.2|520.4|523.82|521.02|523.2|520.4|0
1651202890000|2022-04-29 03:28:10|523.31|520.51|523.61|520.81|523.61|520.81|523.31|520.51|0
1651202900000|2022-04-29 03:28:20|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1651202910000|2022-04-29 03:28:30|523.2|520.4|523|520.2|523.2|520.4|523|520.2|0
1651202920000|2022-04-29 03:28:40|522.79|519.99|522.79|519.99|522.9|520.1|522.79|519.99|0
1651202930000|2022-04-29 03:28:50|523|520.2|523.2|520.4|523.2|520.4|523|520.2|0
1651202940000|2022-04-29 03:29:00|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1651202950000|2022-04-29 03:29:10|523.61|520.81|523.82|521.02|523.82|521.02|523.61|520.81|0
1651202960000|2022-04-29 03:29:20|524.02|521.22|524.43|521.63|524.43|521.63|524.02|521.22|0
1651202970000|2022-04-29 03:29:30|524.23|521.43|524.02|521.22|524.23|521.43|524.02|521.22|0
1651202980000|2022-04-29 03:29:40|524.23|521.43|524.23|521.43|524.43|521.63|524.23|521.43|0
1651202990000|2022-04-29 03:29:50|524.02|521.22|523.82|521.02|524.02|521.22|523.82|521.02|0
1651203000000|2022-04-29 03:30:00|523.72|520.92|524.13|521.33|524.13|521.33|523.72|520.92|0
1651203010000|2022-04-29 03:30:10|524.02|521.22|523.92|521.12|524.02|521.22|523.92|521.12|0
1651203020000|2022-04-29 03:30:20|523.82|521.02|523.61|520.81|523.82|521.02|523.61|520.81|0
1651203030000|2022-04-29 03:30:30|523.82|521.02|523.31|520.51|523.82|521.02|523.31|520.51|0
1651203040000|2022-04-29 03:30:40|523.2|520.4|523.61|520.81|523.61|520.81|523.2|520.4|0
1651203050000|2022-04-29 03:30:50|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1651203060000|2022-04-29 03:31:00|523.31|520.51|523|520.2|523.31|520.51|523|520.2|0
1651203070000|2022-04-29 03:31:10|522.9|520.1|523|520.2|523|520.2|522.9|520.1|0
1651203080000|2022-04-29 03:31:20|523.1|520.3|523.1|520.3|523.1|520.3|523|520.2|0
1651203090000|2022-04-29 03:31:30|523.2|520.4|523.1|520.3|523.2|520.4|523.1|520.3|0
1651203100000|2022-04-29 03:31:40|523.51|520.71|523.61|520.81|523.61|520.81|523.51|520.71|0
1651203120000|2022-04-29 03:32:00|523.31|520.51|523.1|520.3|523.31|520.51|523.1|520.3|0
1651203130000|2022-04-29 03:32:10|523|520.2|523.2|520.4|523.2|520.4|523|520.2|0
1651203150000|2022-04-29 03:32:30|523|520.2|523.41|520.61|523.41|520.61|523|520.2|0
1651203160000|2022-04-29 03:32:40|523.2|520.4|523|520.2|523.2|520.4|523|520.2|0
1651203170000|2022-04-29 03:32:50|523.1|520.3|523.2|520.4|523.2|520.4|523.1|520.3|0
1651203180000|2022-04-29 03:33:00|523.1|520.3|523.41|520.61|523.41|520.61|523|520.2|0
1651203190000|2022-04-29 03:33:10|523.51|520.71|523.72|520.92|523.72|520.92|523.51|520.71|0
1651203200000|2022-04-29 03:33:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1651203210000|2022-04-29 03:33:30|523.41|520.61|523.2|520.4|523.41|520.61|523.2|520.4|0
1651203220000|2022-04-29 03:33:40|523|520.2|523.2|520.4|523.2|520.4|523|520.2|0
1651203230000|2022-04-29 03:33:50|523|520.2|523|520.2|523.2|520.4|523|520.2|0
1651203240000|2022-04-29 03:34:00|523.2|520.4|523.61|520.81|523.61|520.81|523|520.2|0
1651203250000|2022-04-29 03:34:10|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1651203260000|2022-04-29 03:34:20|523|520.2|523|520.2|523|520.2|523|520.2|0
1651203270000|2022-04-29 03:34:30|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1651203280000|2022-04-29 03:34:40|523.41|520.61|523.61|520.81|523.61|520.81|523.41|520.61|0
1651203290000|2022-04-29 03:34:50|523.81|521.01|523.51|520.71|523.81|521.01|523.51|520.71|0
1651203300000|2022-04-29 03:35:00|523.2|520.4|523.41|520.61|523.41|520.61|523.2|520.4|0
1651203320000|2022-04-29 03:35:20|523.61|520.81|524.13|521.33|524.13|521.33|523.61|520.81|0
1651203330000|2022-04-29 03:35:30|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1651203340000|2022-04-29 03:35:40|523.81|521.01|524.22|521.42|524.22|521.42|523.81|521.01|0
1651203350000|2022-04-29 03:35:50|524.33|521.53|524.22|521.42|524.33|521.53|524.22|521.42|0
1651203360000|2022-04-29 03:36:00|524.02|521.22|523.81|521.01|524.02|521.22|523.61|520.81|0
1651203370000|2022-04-29 03:36:10|524.02|521.22|524.22|521.42|524.22|521.42|524.02|521.22|0
1651203380000|2022-04-29 03:36:20|524.33|521.53|524.33|521.53|524.33|521.53|524.22|521.42|0
1651203390000|2022-04-29 03:36:30|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1651203400000|2022-04-29 03:36:40|524.02|521.22|524.22|521.42|524.22|521.42|524.02|521.22|0
1651203410000|2022-04-29 03:36:50|524.33|521.53|524.63|521.83|524.63|521.83|524.33|521.53|0
1651203420000|2022-04-29 03:37:00|524.74|521.94|524.33|521.53|524.74|521.94|524.33|521.53|0
1651203430000|2022-04-29 03:37:10|525.66|522.86|525.25|522.45|525.86|523.06|525.25|522.45|0
1651203440000|2022-04-29 03:37:20|525.45|522.65|525.86|523.06|525.86|523.06|525.45|522.65|0
1651203450000|2022-04-29 03:37:30|525.66|522.86|525.56|522.76|525.86|523.06|525.45|522.65|0
1651203460000|2022-04-29 03:37:40|525.66|522.86|525.86|523.06|525.86|523.06|525.66|522.86|0
1651203470000|2022-04-29 03:37:50|525.76|522.96|525.76|522.96|525.86|523.06|525.76|522.96|0
1651203480000|2022-04-29 03:38:00|525.86|523.06|525.76|522.96|525.86|523.06|525.76|522.96|0
1651203490000|2022-04-29 03:38:10|525.97|523.17|525.86|523.06|525.97|523.17|525.86|523.06|0
1651203500000|2022-04-29 03:38:20|525.76|522.96|525.45|522.65|525.76|522.96|525.45|522.65|0
1651203510000|2022-04-29 03:38:30|525.66|522.86|525.35|522.55|525.66|522.86|525.35|522.55|0
1651203520000|2022-04-29 03:38:40|525.25|522.45|525.56|522.76|525.56|522.76|525.25|522.45|0
1651203530000|2022-04-29 03:38:50|525.66|522.86|525.86|523.06|525.86|523.06|525.66|522.86|0
1651203540000|2022-04-29 03:39:00|525.76|522.96|525.56|522.76|525.76|522.96|525.56|522.76|0
1651203550000|2022-04-29 03:39:10|525.45|522.65|525.66|522.86|525.66|522.86|525.45|522.65|0
1651203560000|2022-04-29 03:39:20|525.56|522.76|525.66|522.86|525.66|522.86|525.56|522.76|0
1651203590000|2022-04-29 03:39:50|525.56|522.76|525.45|522.65|525.66|522.86|525.45|522.65|0
1651203600000|2022-04-29 03:40:00|525.25|522.45|525.25|522.45|525.25|522.45|525.15|522.35|0
1651203610000|2022-04-29 03:40:10|525.45|522.65|525.15|522.35|525.45|522.65|525.15|522.35|0
1651203620000|2022-04-29 03:40:20|525.25|522.45|525.25|522.45|525.25|522.45|525.04|522.24|0
1651203630000|2022-04-29 03:40:30|524.94|522.14|524.63|521.83|525.04|522.24|524.63|521.83|0
1651203640000|2022-04-29 03:40:40|524.84|522.04|524.84|522.04|524.84|522.04|524.74|521.94|0
1651203650000|2022-04-29 03:40:50|525.04|522.24|525.04|522.24|525.04|522.24|524.84|522.04|0
1651203660000|2022-04-29 03:41:00|524.94|522.14|524.74|521.94|524.94|522.14|524.74|521.94|0
1651203670000|2022-04-29 03:41:10|524.94|522.14|524.74|521.94|524.94|522.14|524.63|521.83|0
1651203680000|2022-04-29 03:41:20|524.84|522.04|524.94|522.14|524.94|522.14|524.84|522.04|0
1651203690000|2022-04-29 03:41:30|524.84|522.04|524.94|522.14|524.94|522.14|524.84|522.04|0
1651203700000|2022-04-29 03:41:40|525.25|522.45|525.15|522.35|525.25|522.45|525.04|522.24|0
1651203710000|2022-04-29 03:41:50|525.25|522.45|525.35|522.55|525.35|522.55|525.25|522.45|0
1651203720000|2022-04-29 03:42:00|525.45|522.65|525.25|522.45|525.45|522.65|525.25|522.45|0
1651203730000|2022-04-29 03:42:10|525.35|522.55|525.25|522.45|525.35|522.55|525.25|522.45|0
1651203740000|2022-04-29 03:42:20|525.56|522.76|525.66|522.86|525.76|522.96|525.56|522.76|0
1651203750000|2022-04-29 03:42:30|525.76|522.96|525.56|522.76|525.86|523.06|525.56|522.76|0
1651203760000|2022-04-29 03:42:40|525.66|522.86|525.76|522.96|525.76|522.96|525.66|522.86|0
1651203770000|2022-04-29 03:42:50|525.97|523.17|525.86|523.06|525.97|523.17|525.86|523.06|0
1651203790000|2022-04-29 03:43:10|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1651203800000|2022-04-29 03:43:20|525.76|522.96|526.07|523.27|526.07|523.27|525.76|522.96|0
1651203810000|2022-04-29 03:43:30|526.17|523.37|526.07|523.27|526.17|523.37|526.07|523.27|0
1651203820000|2022-04-29 03:43:40|526.17|523.37|525.86|523.06|526.17|523.37|525.86|523.06|0
1651203830000|2022-04-29 03:43:50|526.07|523.27|526.07|523.27|526.27|523.47|526.07|523.27|0
1651203840000|2022-04-29 03:44:00|526.17|523.37|525.86|523.06|526.68|523.88|525.86|523.06|0
1651203850000|2022-04-29 03:44:10|525.66|522.86|525.76|522.96|525.76|522.96|525.66|522.86|0
1651203860000|2022-04-29 03:44:20|525.45|522.65|525.45|522.65|525.56|522.76|525.35|522.55|0
1651203870000|2022-04-29 03:44:30|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1651203880000|2022-04-29 03:44:40|525.45|522.65|525.35|522.55|525.45|522.65|525.25|522.45|0
1651203890000|2022-04-29 03:44:50|525.15|522.35|525.04|522.24|525.25|522.45|525.04|522.24|0
1651203900000|2022-04-29 03:45:00|525.25|522.45|525.24|522.44|525.35|522.55|525.24|522.44|0
1651203910000|2022-04-29 03:45:10|525.45|522.65|525.56|522.76|525.56|522.76|525.45|522.65|0
1651203920000|2022-04-29 03:45:20|525.45|522.65|525.24|522.44|525.45|522.65|525.24|522.44|0
1651203930000|2022-04-29 03:45:30|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1651203940000|2022-04-29 03:45:40|525.24|522.44|525.24|522.44|525.24|522.44|525.15|522.35|0
1651203950000|2022-04-29 03:45:50|525.35|522.55|525.56|522.76|525.56|522.76|525.35|522.55|0
1651203960000|2022-04-29 03:46:00|525.35|522.55|525.15|522.35|525.45|522.65|525.15|522.35|0
1651203970000|2022-04-29 03:46:10|525.24|522.44|524.43|521.63|525.24|522.44|524.43|521.63|0
1651203980000|2022-04-29 03:46:20|523.81|521.01|524.53|521.73|524.53|521.73|523.81|521.01|0
1651203990000|2022-04-29 03:46:30|524.43|521.63|524.33|521.53|524.43|521.63|524.33|521.53|0
1651204000000|2022-04-29 03:46:40|524.22|521.42|524.43|521.63|524.43|521.63|524.12|521.32|0
1651204010000|2022-04-29 03:46:50|524.63|521.83|524.63|521.83|524.83|522.03|524.63|521.83|0
1651204020000|2022-04-29 03:47:00|524.83|522.03|524.63|521.83|524.83|522.03|524.63|521.83|0
1651204030000|2022-04-29 03:47:10|524.53|521.73|524.33|521.53|524.53|521.73|524.33|521.53|0
1651204040000|2022-04-29 03:47:20|524.42|521.62|524.42|521.62|524.53|521.73|524.42|521.62|0
1651204050000|2022-04-29 03:47:30|524.53|521.73|524.42|521.62|524.63|521.83|524.42|521.62|0
1651204060000|2022-04-29 03:47:40|524.33|521.53|524.83|522.03|524.83|522.03|524.33|521.53|0
1651204070000|2022-04-29 03:47:50|525.24|522.44|525.04|522.24|525.24|522.44|524.83|522.03|0
1651204080000|2022-04-29 03:48:00|525.24|522.44|525.15|522.35|525.24|522.44|525.04|522.24|0
1651204090000|2022-04-29 03:48:10|525.24|522.44|525.04|522.24|525.24|522.44|525.04|522.24|0
1651204100000|2022-04-29 03:48:20|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1651204110000|2022-04-29 03:48:30|525.15|522.35|525.24|522.44|525.24|522.44|525.15|522.35|0
1651204130000|2022-04-29 03:48:50|525.15|522.35|525.04|522.24|525.24|522.44|525.04|522.24|0
1651204140000|2022-04-29 03:49:00|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1651204150000|2022-04-29 03:49:10|524.74|521.94|525.04|522.24|525.04|522.24|524.74|521.94|0
1651204160000|2022-04-29 03:49:20|524.74|521.94|524.42|521.62|524.74|521.94|524.42|521.62|0
1651204170000|2022-04-29 03:49:30|524.63|521.83|524.63|521.83|524.63|521.83|524.42|521.62|0
1651204180000|2022-04-29 03:49:40|524.94|522.14|525.45|522.65|525.45|522.65|524.94|522.14|0
1651204190000|2022-04-29 03:49:50|525.24|522.44|525.45|522.65|525.45|522.65|525.24|522.44|0
1651204200000|2022-04-29 03:50:00|525.35|522.55|524.63|521.83|525.35|522.55|524.63|521.83|0
1651204210000|2022-04-29 03:50:10|524.74|521.94|524.74|521.94|524.83|522.03|524.74|521.94|0
1651204220000|2022-04-29 03:50:20|525.04|522.24|524.83|522.03|525.04|522.24|524.83|522.03|0
1651204230000|2022-04-29 03:50:30|524.42|521.62|524.42|521.62|524.53|521.73|524.42|521.62|0
1651204240000|2022-04-29 03:50:40|524.53|521.73|524.74|521.94|524.74|521.94|524.53|521.73|0
1651204250000|2022-04-29 03:50:50|524.94|522.14|524.74|521.94|524.94|522.14|524.74|521.94|0
1651204260000|2022-04-29 03:51:00|524.83|522.03|524.42|521.62|524.83|522.03|524.42|521.62|0
1651204270000|2022-04-29 03:51:10|524.22|521.42|523.92|521.12|524.33|521.53|523.92|521.12|0
1651204280000|2022-04-29 03:51:20|523.81|521.01|523.71|520.91|523.81|521.01|523.71|520.91|0
1651204290000|2022-04-29 03:51:30|523.6|520.8|523.81|521.01|523.81|521.01|523.4|520.6|0
1651204300000|2022-04-29 03:51:40|524.22|521.42|524.01|521.21|524.42|521.62|523.81|521.01|0
1651204310000|2022-04-29 03:51:50|524.42|521.62|524.63|521.83|524.63|521.83|524.42|521.62|0
1651204320000|2022-04-29 03:52:00|524.42|521.62|524.42|521.62|524.63|521.83|524.42|521.62|0
1651204330000|2022-04-29 03:52:10|524.22|521.42|525.04|522.24|525.04|522.24|524.22|521.42|0
1651204340000|2022-04-29 03:52:20|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1651204350000|2022-04-29 03:52:30|525.45|522.65|525.76|522.96|525.76|522.96|525.35|522.55|0
1651204360000|2022-04-29 03:52:40|525.55|522.75|525.55|522.75|525.86|523.06|525.55|522.75|0
1651204370000|2022-04-29 03:52:50|525.65|522.85|525.76|522.96|525.76|522.96|525.65|522.85|0
1651204380000|2022-04-29 03:53:00|525.86|523.06|525.86|523.06|526.06|523.26|525.86|523.06|0
1651204390000|2022-04-29 03:53:10|526.06|523.26|525.86|523.06|526.06|523.26|525.86|523.06|0
1651204400000|2022-04-29 03:53:20|526.27|523.47|526.47|523.67|526.68|523.88|526.27|523.47|0
1651204410000|2022-04-29 03:53:30|526.68|523.88|526.47|523.67|526.68|523.88|526.47|523.67|0
1651204420000|2022-04-29 03:53:40|526.68|523.88|526.47|523.67|526.68|523.88|526.47|523.67|0
1651204430000|2022-04-29 03:53:50|526.27|523.47|526.37|523.57|526.47|523.67|526.27|523.47|0
1651204440000|2022-04-29 03:54:00|526.68|523.88|526.88|524.08|526.88|524.08|526.68|523.88|0
1651204450000|2022-04-29 03:54:10|527.09|524.29|526.88|524.08|527.09|524.29|526.88|524.08|0
1651204460000|2022-04-29 03:54:20|527.29|524.49|527.09|524.29|527.29|524.49|527.09|524.29|0
1651204470000|2022-04-29 03:54:30|527.19|524.39|526.99|524.19|527.19|524.39|526.88|524.08|0
1651204480000|2022-04-29 03:54:40|526.78|523.98|526.88|524.08|526.99|524.19|526.78|523.98|0
1651204490000|2022-04-29 03:54:50|527.09|524.29|527.09|524.29|527.09|524.29|527.09|524.29|0
1651204500000|2022-04-29 03:55:00|526.88|524.08|526.88|524.08|526.88|524.08|526.88|524.08|0
1651204510000|2022-04-29 03:55:10|526.99|524.19|527.29|524.49|527.29|524.49|526.99|524.19|0
1651204520000|2022-04-29 03:55:20|527.5|524.7|528.32|525.52|528.32|525.52|527.5|524.7|0
1651204530000|2022-04-29 03:55:30|528.11|525.31|527.91|525.11|528.11|525.31|527.91|525.11|0
1651204540000|2022-04-29 03:55:40|527.7|524.9|527.29|524.49|527.7|524.9|527.29|524.49|0
1651204550000|2022-04-29 03:55:50|527.6|524.8|527.29|524.49|527.6|524.8|527.29|524.49|0
1651204560000|2022-04-29 03:56:00|527.4|524.6|527.09|524.29|527.4|524.6|527.09|524.29|0
1651204570000|2022-04-29 03:56:10|527.4|524.6|527.81|525.01|527.81|525.01|527.4|524.6|0
1651204580000|2022-04-29 03:56:20|527.7|524.9|527.91|525.11|527.91|525.11|527.7|524.9|0
1651204590000|2022-04-29 03:56:30|527.7|524.9|527.7|524.9|527.81|525.01|527.7|524.9|0
1651204600000|2022-04-29 03:56:40|527.81|525.01|527.7|524.9|527.91|525.11|527.7|524.9|0
1651204610000|2022-04-29 03:56:50|527.91|525.11|527.7|524.9|527.91|525.11|527.7|524.9|0
1651204620000|2022-04-29 03:57:00|527.81|525.01|527.5|524.7|527.81|525.01|527.5|524.7|0
1651204630000|2022-04-29 03:57:10|527.7|524.9|527.29|524.49|527.7|524.9|527.29|524.49|0
1651204640000|2022-04-29 03:57:20|527.5|524.7|527.5|524.7|527.5|524.7|527.5|524.7|0
1651204650000|2022-04-29 03:57:30|527.29|524.49|527.5|524.7|527.5|524.7|527.29|524.49|0
1651204660000|2022-04-29 03:57:40|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1651204670000|2022-04-29 03:57:50|527.09|524.29|527.09|524.29|527.09|524.29|527.09|524.29|0
1651204680000|2022-04-29 03:58:00|527.19|524.39|527.29|524.49|527.29|524.49|527.19|524.39|0
1651204690000|2022-04-29 03:58:10|527.19|524.39|527.19|524.39|527.29|524.49|527.09|524.29|0
1651204700000|2022-04-29 03:58:20|527.09|524.29|527.29|524.49|527.29|524.49|527.09|524.29|0
1651204710000|2022-04-29 03:58:30|527.09|524.29|527.09|524.29|527.09|524.29|527.09|524.29|0
1651204720000|2022-04-29 03:58:40|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1651204730000|2022-04-29 03:58:50|527.09|524.29|527.09|524.29|527.19|524.39|527.09|524.29|0
1651204740000|2022-04-29 03:59:00|526.47|523.67|526.06|523.26|526.47|523.67|525.86|523.06|0
1651204750000|2022-04-29 03:59:10|526.27|523.47|526.06|523.26|526.37|523.57|526.06|523.26|0
1651204760000|2022-04-29 03:59:20|525.96|523.16|526.17|523.37|526.17|523.37|525.96|523.16|0
1651204770000|2022-04-29 03:59:30|525.35|522.55|525.04|522.24|525.35|522.55|525.04|522.24|0
1651204780000|2022-04-29 03:59:40|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1651204790000|2022-04-29 03:59:50|524.42|521.62|524.73|521.93|524.73|521.93|524.42|521.62|0
1651204800000|2022-04-29 04:00:00|524.63|521.83|524.94|522.14|524.94|522.14|524.63|521.83|0
1651204810000|2022-04-29 04:00:10|525.04|522.24|524.83|522.03|525.14|522.34|524.83|522.03|0
1651204820000|2022-04-29 04:00:20|524.22|521.42|523.81|521.01|524.22|521.42|523.81|521.01|0
1651204830000|2022-04-29 04:00:30|524.01|521.21|523.6|520.8|524.12|521.32|523.6|520.8|0
1651204840000|2022-04-29 04:00:40|523.5|520.7|523.3|520.5|523.6|520.8|523.19|520.39|0
1651204850000|2022-04-29 04:00:50|523.6|520.8|524.32|521.52|524.32|521.52|523.6|520.8|0
1651204860000|2022-04-29 04:01:00|524.53|521.73|524.42|521.62|524.63|521.83|524.42|521.62|0
1651204870000|2022-04-29 04:01:10|524.22|521.42|524.01|521.21|524.42|521.62|524.01|521.21|0
1651204900000|2022-04-29 04:01:40|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1651204910000|2022-04-29 04:01:50|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1651204920000|2022-04-29 04:02:00|524.42|521.62|524.53|521.73|524.53|521.73|524.42|521.62|0
1651204930000|2022-04-29 04:02:10|524.32|521.52|524.42|521.62|524.42|521.62|524.32|521.52|0
1651204940000|2022-04-29 04:02:20|524.53|521.73|524.83|522.03|524.83|522.03|524.42|521.62|0
1651204950000|2022-04-29 04:02:30|524.73|521.93|524.83|522.03|524.83|522.03|524.73|521.93|0
1651204960000|2022-04-29 04:02:40|524.94|522.14|525.03|522.23|525.03|522.23|524.94|522.14|0
1651204970000|2022-04-29 04:02:50|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1651204980000|2022-04-29 04:03:00|525.03|522.23|525.14|522.34|525.14|522.34|525.03|522.23|0
1651204990000|2022-04-29 04:03:10|525.03|522.23|525.65|522.85|525.65|522.85|525.03|522.23|0
1651205000000|2022-04-29 04:03:20|525.85|523.05|526.06|523.26|526.06|523.26|525.85|523.05|0
1651205010000|2022-04-29 04:03:30|526.17|523.37|525.76|522.96|526.17|523.37|525.76|522.96|0
1651205020000|2022-04-29 04:03:40|525.65|522.85|525.85|523.05|525.85|523.05|525.65|522.85|0
1651205030000|2022-04-29 04:03:50|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1651205050000|2022-04-29 04:04:10|525.85|523.05|525.44|522.64|525.85|523.05|525.44|522.64|0
1651205060000|2022-04-29 04:04:20|525.55|522.75|525.65|522.85|525.85|523.05|525.55|522.75|0
1651205070000|2022-04-29 04:04:30|525.85|523.05|525.96|523.16|525.96|523.16|525.85|523.05|0
1651205080000|2022-04-29 04:04:40|525.85|523.05|525.85|523.05|525.96|523.16|525.85|523.05|0
1651205090000|2022-04-29 04:04:50|526.06|523.26|525.85|523.05|526.06|523.26|525.76|522.96|0
1651205110000|2022-04-29 04:05:10|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1651205120000|2022-04-29 04:05:20|526.06|523.26|526.17|523.37|526.17|523.37|526.06|523.26|0
1651205130000|2022-04-29 04:05:30|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1651205140000|2022-04-29 04:05:40|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1651205150000|2022-04-29 04:05:50|526.26|523.46|526.17|523.37|526.26|523.46|526.06|523.26|0
1651205160000|2022-04-29 04:06:00|526.06|523.26|526.26|523.46|526.26|523.46|526.06|523.26|0
1651205170000|2022-04-29 04:06:10|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1651205180000|2022-04-29 04:06:20|526.58|523.78|526.58|523.78|526.67|523.87|526.47|523.67|0
1651205190000|2022-04-29 04:06:30|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1651205200000|2022-04-29 04:06:40|526.26|523.46|526.16|523.36|526.26|523.46|526.16|523.36|0
1651205210000|2022-04-29 04:06:50|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1651205220000|2022-04-29 04:07:00|526.37|523.57|526.26|523.46|526.37|523.57|526.26|523.46|0
1651205230000|2022-04-29 04:07:10|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205260000|2022-04-29 04:07:40|525.96|523.16|526.06|523.26|526.06|523.26|525.85|523.05|0
1651205270000|2022-04-29 04:07:50|525.75|522.95|525.85|523.05|525.85|523.05|525.75|522.95|0
1651205280000|2022-04-29 04:08:00|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1651205290000|2022-04-29 04:08:10|525.65|522.85|525.96|523.16|525.96|523.16|525.65|522.85|0
1651205300000|2022-04-29 04:08:20|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205310000|2022-04-29 04:08:30|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1651205320000|2022-04-29 04:08:40|525.65|522.85|525.85|523.05|525.85|523.05|525.65|522.85|0
1651205330000|2022-04-29 04:08:50|525.96|523.16|525.75|522.95|525.96|523.16|525.75|522.95|0
1651205340000|2022-04-29 04:09:00|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1651205350000|2022-04-29 04:09:10|525.44|522.64|525.65|522.85|525.65|522.85|525.44|522.64|0
1651205370000|2022-04-29 04:09:30|525.44|522.64|525.44|522.64|525.55|522.75|525.44|522.64|0
1651205380000|2022-04-29 04:09:40|525.24|522.44|525.24|522.44|525.24|522.44|525.14|522.34|0
1651205390000|2022-04-29 04:09:50|525.14|522.34|525.34|522.54|525.34|522.54|525.14|522.34|0
1651205400000|2022-04-29 04:10:00|525.44|522.64|525.24|522.44|525.44|522.64|525.24|522.44|0
1651205410000|2022-04-29 04:10:10|525.14|522.34|525.24|522.44|525.34|522.54|525.14|522.34|0
1651205420000|2022-04-29 04:10:20|525.34|522.54|525.65|522.85|525.65|522.85|525.34|522.54|0
1651205430000|2022-04-29 04:10:30|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205440000|2022-04-29 04:10:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1651205450000|2022-04-29 04:10:50|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1651205460000|2022-04-29 04:11:00|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1651205470000|2022-04-29 04:11:10|525.65|522.85|525.85|523.05|525.85|523.05|525.65|522.85|0
1651205480000|2022-04-29 04:11:20|525.96|523.16|525.85|523.05|525.96|523.16|525.85|523.05|0
1651205490000|2022-04-29 04:11:30|525.75|522.95|525.55|522.75|525.85|523.05|525.55|522.75|0
1651205500000|2022-04-29 04:11:40|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651205510000|2022-04-29 04:11:50|525.34|522.54|525.44|522.64|525.44|522.64|525.34|522.54|0
1651205520000|2022-04-29 04:12:00|525.14|522.34|525.44|522.64|525.44|522.64|525.14|522.34|0
1651205530000|2022-04-29 04:12:10|525.55|522.75|525.55|522.75|525.65|522.85|525.55|522.75|0
1651205540000|2022-04-29 04:12:20|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1651205550000|2022-04-29 04:12:30|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205570000|2022-04-29 04:12:50|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1651205580000|2022-04-29 04:13:00|525.85|523.05|526.06|523.26|526.06|523.26|525.85|523.05|0
1651205590000|2022-04-29 04:13:10|526.16|523.36|526.06|523.26|526.16|523.36|526.06|523.26|0
1651205600000|2022-04-29 04:13:20|525.96|523.16|526.06|523.26|526.06|523.26|525.85|523.05|0
1651205620000|2022-04-29 04:13:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205630000|2022-04-29 04:13:50|525.96|523.16|525.65|522.85|525.96|523.16|525.65|522.85|0
1651205660000|2022-04-29 04:14:20|525.85|523.05|525.85|523.05|525.85|523.05|525.75|522.95|0
1651205670000|2022-04-29 04:14:30|525.75|522.95|525.75|522.95|525.85|523.05|525.75|522.95|0
1651205680000|2022-04-29 04:14:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205690000|2022-04-29 04:14:50|525.65|522.85|525.85|523.05|525.85|523.05|525.65|522.85|0
1651205700000|2022-04-29 04:15:00|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1651205710000|2022-04-29 04:15:10|525.85|523.05|525.96|523.16|526.06|523.26|525.85|523.05|0
1651205720000|2022-04-29 04:15:20|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1651205760000|2022-04-29 04:16:00|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205780000|2022-04-29 04:16:20|525.65|522.85|525.85|523.05|525.85|523.05|525.65|522.85|0
1651205790000|2022-04-29 04:16:30|525.96|523.16|525.85|523.05|525.96|523.16|525.85|523.05|0
1651205800000|2022-04-29 04:16:40|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1651205810000|2022-04-29 04:16:50|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205830000|2022-04-29 04:17:10|526.06|523.26|526.06|523.26|526.06|523.26|525.85|523.05|0
1651205840000|2022-04-29 04:17:20|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1651205880000|2022-04-29 04:18:00|526.16|523.36|526.16|523.36|526.16|523.36|526.16|523.36|0
1651205890000|2022-04-29 04:18:10|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1651205900000|2022-04-29 04:18:20|525.85|523.05|525.64|522.84|525.96|523.16|525.64|522.84|0
1651205910000|2022-04-29 04:18:30|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651205940000|2022-04-29 04:19:00|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651205950000|2022-04-29 04:19:10|525.55|522.75|525.44|522.64|525.55|522.75|525.44|522.64|0
1651205960000|2022-04-29 04:19:20|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651205970000|2022-04-29 04:19:30|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651205990000|2022-04-29 04:19:50|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1651206000000|2022-04-29 04:20:00|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651206010000|2022-04-29 04:20:10|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651206020000|2022-04-29 04:20:20|525.23|522.43|525.23|522.43|525.23|522.43|525.03|522.23|0
1651206030000|2022-04-29 04:20:30|524.93|522.13|525.03|522.23|525.03|522.23|524.93|522.13|0
1651206040000|2022-04-29 04:20:40|524.93|522.13|525.03|522.23|525.03|522.23|524.82|522.02|0
1651206060000|2022-04-29 04:21:00|525.23|522.43|525.64|522.84|525.64|522.84|525.23|522.43|0
1651206070000|2022-04-29 04:21:10|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1651206080000|2022-04-29 04:21:20|525.44|522.64|525.34|522.54|525.44|522.64|525.23|522.43|0
1651206100000|2022-04-29 04:21:40|525.44|522.64|525.03|522.23|525.44|522.64|525.03|522.23|0
1651206110000|2022-04-29 04:21:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651206120000|2022-04-29 04:22:00|525.34|522.54|525.44|522.64|525.44|522.64|525.34|522.54|0
1651206130000|2022-04-29 04:22:10|525.64|522.84|525.44|522.64|525.64|522.84|525.44|522.64|0
1651206150000|2022-04-29 04:22:30|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651206160000|2022-04-29 04:22:40|525.85|523.05|525.64|522.84|525.85|523.05|525.64|522.84|0
1651206170000|2022-04-29 04:22:50|525.75|522.95|525.85|523.05|525.85|523.05|525.75|522.95|0
1651206180000|2022-04-29 04:23:00|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651206190000|2022-04-29 04:23:10|525.85|523.05|525.64|522.84|525.85|523.05|525.64|522.84|0
1651206230000|2022-04-29 04:23:50|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651206240000|2022-04-29 04:24:00|525.95|523.15|526.05|523.25|526.05|523.25|525.95|523.15|0
1651206280000|2022-04-29 04:24:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651206290000|2022-04-29 04:24:50|525.95|523.15|525.85|523.05|525.95|523.15|525.85|523.05|0
1651206310000|2022-04-29 04:25:10|525.75|522.95|525.64|522.84|525.75|522.95|525.64|522.84|0
1651206320000|2022-04-29 04:25:20|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651206370000|2022-04-29 04:26:10|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1651206380000|2022-04-29 04:26:20|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1651206390000|2022-04-29 04:26:30|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651206420000|2022-04-29 04:27:00|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651206430000|2022-04-29 04:27:10|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1651206440000|2022-04-29 04:27:20|525.03|522.23|525.03|522.23|525.03|522.23|524.93|522.13|0
1651206450000|2022-04-29 04:27:30|525.23|522.43|525.44|522.64|525.44|522.64|525.23|522.43|0
1651206490000|2022-04-29 04:28:10|525.54|522.74|525.44|522.64|525.54|522.74|525.44|522.64|0
1651206500000|2022-04-29 04:28:20|525.54|522.74|525.64|522.84|525.64|522.84|525.54|522.74|0
1651206510000|2022-04-29 04:28:30|525.75|522.95|525.64|522.84|525.75|522.95|525.64|522.84|0
1651206520000|2022-04-29 04:28:40|525.75|522.95|525.54|522.74|525.75|522.95|525.54|522.74|0
1651206540000|2022-04-29 04:29:00|525.64|522.84|525.64|522.84|525.64|522.84|525.54|522.74|0
1651206560000|2022-04-29 04:29:20|525.75|522.95|525.64|522.84|525.85|523.05|525.64|522.84|0
1651206580000|2022-04-29 04:29:40|525.44|522.64|525.54|522.74|525.54|522.74|525.44|522.64|0
1651206590000|2022-04-29 04:29:50|525.44|522.64|525.34|522.54|525.44|522.64|525.34|522.54|0
1651206600000|2022-04-29 04:30:00|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651206610000|2022-04-29 04:30:10|525.75|522.95|525.54|522.74|525.75|522.95|525.54|522.74|0
1651206630000|2022-04-29 04:30:30|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651206640000|2022-04-29 04:30:40|525.54|522.74|525.64|522.84|525.64|522.84|525.54|522.74|0
1651206650000|2022-04-29 04:30:50|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651206660000|2022-04-29 04:31:00|525.54|522.74|525.23|522.43|525.54|522.74|525.23|522.43|0
1651206670000|2022-04-29 04:31:10|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1651206680000|2022-04-29 04:31:20|525.64|522.84|525.54|522.74|525.64|522.84|525.54|522.74|0
1651206690000|2022-04-29 04:31:30|525.44|522.64|525.44|522.64|525.44|522.64|525.34|522.54|0
1651206700000|2022-04-29 04:31:40|525.54|522.74|525.64|522.84|525.64|522.84|525.54|522.74|0
1651206710000|2022-04-29 04:31:50|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1651206720000|2022-04-29 04:32:00|525.64|522.84|525.54|522.74|525.64|522.84|525.54|522.74|0
1651206730000|2022-04-29 04:32:10|525.44|522.64|525.54|522.74|525.54|522.74|525.44|522.64|0
1651206740000|2022-04-29 04:32:20|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1651206750000|2022-04-29 04:32:30|525.23|522.43|524.93|522.13|525.23|522.43|524.93|522.13|0
1651206760000|2022-04-29 04:32:40|524.82|522.02|525.03|522.23|525.03|522.23|524.82|522.02|0
1651206770000|2022-04-29 04:32:50|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1651206780000|2022-04-29 04:33:00|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1651206800000|2022-04-29 04:33:20|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1651206810000|2022-04-29 04:33:30|524.82|522.02|524.72|521.92|524.93|522.13|524.72|521.92|0
1651206820000|2022-04-29 04:33:40|524.82|522.02|524.72|521.92|524.82|522.02|524.62|521.82|0
1651206830000|2022-04-29 04:33:50|524.82|522.02|524.72|521.92|524.82|522.02|524.62|521.82|0
1651206840000|2022-04-29 04:34:00|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1651206860000|2022-04-29 04:34:20|524.41|521.61|524.41|521.61|524.41|521.61|524.41|521.61|0
1651206870000|2022-04-29 04:34:30|524.21|521.41|524.31|521.51|524.41|521.61|524.21|521.41|0
1651206880000|2022-04-29 04:34:40|524.41|521.61|524.62|521.82|524.62|521.82|524.41|521.61|0
1651206900000|2022-04-29 04:35:00|524.82|522.02|524.82|522.02|525.02|522.22|524.82|522.02|0
1651206940000|2022-04-29 04:35:40|524.61|521.81|524.82|522.02|524.82|522.02|524.61|521.81|0
1651206950000|2022-04-29 04:35:50|524.93|522.13|524.72|521.92|524.93|522.13|524.72|521.92|0
1651206960000|2022-04-29 04:36:00|524.82|522.02|524.61|521.81|524.82|522.02|524.61|521.81|0
1651206990000|2022-04-29 04:36:30|524.41|521.61|524.41|521.61|524.41|521.61|524.41|521.61|0
1651207020000|2022-04-29 04:37:00|524.52|521.72|524.61|521.81|524.61|521.81|524.52|521.72|0
1651207040000|2022-04-29 04:37:20|524.52|521.72|524.61|521.81|524.61|521.81|524.52|521.72|0
1651207050000|2022-04-29 04:37:30|524.52|521.72|524.41|521.61|524.52|521.72|524.41|521.61|0
1651207060000|2022-04-29 04:37:40|524.52|521.72|524.41|521.61|524.52|521.72|524.41|521.61|0
1651207070000|2022-04-29 04:37:50|524.52|521.72|524.61|521.81|524.61|521.81|524.52|521.72|0
1651207080000|2022-04-29 04:38:00|524.41|521.61|524.41|521.61|524.41|521.61|524.31|521.51|0
1651207090000|2022-04-29 04:38:10|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1651207100000|2022-04-29 04:38:20|525.02|522.22|524.82|522.02|525.02|522.22|524.82|522.02|0
1651207110000|2022-04-29 04:38:30|524.93|522.13|525.02|522.22|525.02|522.22|524.93|522.13|0
1651207120000|2022-04-29 04:38:40|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651207150000|2022-04-29 04:39:10|525.43|522.63|525.64|522.84|525.64|522.84|525.43|522.63|0
1651207170000|2022-04-29 04:39:30|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1651207200000|2022-04-29 04:40:00|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1651207210000|2022-04-29 04:40:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651207230000|2022-04-29 04:40:30|525.33|522.53|525.23|522.43|525.33|522.53|525.23|522.43|0
1651207250000|2022-04-29 04:40:50|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1651207260000|2022-04-29 04:41:00|525.23|522.43|525.43|522.63|525.43|522.63|525.23|522.43|0
1651207280000|2022-04-29 04:41:20|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651207310000|2022-04-29 04:41:50|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1651207320000|2022-04-29 04:42:00|525.23|522.43|525.43|522.63|525.43|522.63|525.23|522.43|0
1651207370000|2022-04-29 04:42:50|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651207380000|2022-04-29 04:43:00|525.43|522.63|525.23|522.43|525.43|522.63|525.23|522.43|0
1651207400000|2022-04-29 04:43:20|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1651207410000|2022-04-29 04:43:30|525.23|522.43|525.13|522.33|525.23|522.43|525.13|522.33|0
1651207420000|2022-04-29 04:43:40|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651207440000|2022-04-29 04:44:00|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1651207450000|2022-04-29 04:44:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1651207470000|2022-04-29 04:44:30|524.61|521.81|524.82|522.02|524.82|522.02|524.61|521.81|0
1651207510000|2022-04-29 04:45:10|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1651207520000|2022-04-29 04:45:20|525.13|522.33|525.23|522.43|525.23|522.43|525.13|522.33|0
1651207530000|2022-04-29 04:45:30|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1651207540000|2022-04-29 04:45:40|525.13|522.33|525.23|522.43|525.23|522.43|525.13|522.33|0
1651207550000|2022-04-29 04:45:50|525.13|522.33|525.02|522.22|525.13|522.33|525.02|522.22|0
1651207560000|2022-04-29 04:46:00|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1651207570000|2022-04-29 04:46:10|524.82|522.02|525.23|522.43|525.23|522.43|524.82|522.02|0
1651207580000|2022-04-29 04:46:20|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1651207590000|2022-04-29 04:46:30|525.64|522.84|525.74|522.94|525.74|522.94|525.64|522.84|0
1651207600000|2022-04-29 04:46:40|525.84|523.04|525.84|523.04|525.84|523.04|525.84|523.04|0
1651207620000|2022-04-29 04:47:00|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1651207630000|2022-04-29 04:47:10|525.54|522.74|525.43|522.63|525.54|522.74|525.43|522.63|0
1651207650000|2022-04-29 04:47:30|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651207660000|2022-04-29 04:47:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1651207670000|2022-04-29 04:47:50|525.54|522.74|525.23|522.43|525.54|522.74|525.23|522.43|0
1651207680000|2022-04-29 04:48:00|525.33|522.53|525.23|522.43|525.33|522.53|525.23|522.43|0
1651207700000|2022-04-29 04:48:20|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1651207710000|2022-04-29 04:48:30|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1651207720000|2022-04-29 04:48:40|525.02|522.22|524.82|522.02|525.02|522.22|524.82|522.02|0
1651207730000|2022-04-29 04:48:50|524.92|522.12|524.72|521.92|524.92|522.12|524.72|521.92|0
1651207740000|2022-04-29 04:49:00|524.61|521.81|524.72|521.92|524.72|521.92|524.61|521.81|0
1651207750000|2022-04-29 04:49:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1651207760000|2022-04-29 04:49:20|524.61|521.81|524.72|521.92|524.72|521.92|524.61|521.81|0
1651207770000|2022-04-29 04:49:30|524.61|521.81|524.72|521.92|524.72|521.92|524.61|521.81|0
1651207780000|2022-04-29 04:49:40|524.82|522.02|524.72|521.92|524.82|522.02|524.72|521.92|0
1651207790000|2022-04-29 04:49:50|524.61|521.81|524.2|521.4|524.61|521.81|524.2|521.4|0
1651207800000|2022-04-29 04:50:00|524|521.2|524.41|521.61|524.41|521.61|524|521.2|0
1651207810000|2022-04-29 04:50:10|524.61|521.81|525.02|522.22|525.02|522.22|524.61|521.81|0
1651207820000|2022-04-29 04:50:20|525.23|522.43|525.63|522.83|525.63|522.83|525.23|522.43|0
1651207830000|2022-04-29 04:50:30|525.43|522.63|525.43|522.63|525.54|522.74|525.43|522.63|0
1651207840000|2022-04-29 04:50:40|525.54|522.74|525.43|522.63|525.54|522.74|525.43|522.63|0
1651207860000|2022-04-29 04:51:00|525.22|522.42|525.02|522.22|525.22|522.42|525.02|522.22|0
1651207870000|2022-04-29 04:51:10|525.22|522.42|525.22|522.42|525.22|522.42|525.22|522.42|0
1651207880000|2022-04-29 04:51:20|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1651207890000|2022-04-29 04:51:30|524.72|521.92|524|521.2|524.72|521.92|524|521.2|0
1651207900000|2022-04-29 04:51:40|523.79|520.99|524|521.2|524|521.2|523.79|520.99|0
1651207910000|2022-04-29 04:51:50|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1651207930000|2022-04-29 04:52:10|524|521.2|524.1|521.3|524.1|521.3|524|521.2|0
1651207940000|2022-04-29 04:52:20|524.2|521.4|524|521.2|524.2|521.4|524|521.2|0
1651207950000|2022-04-29 04:52:30|524.1|521.3|524|521.2|524.1|521.3|524|521.2|0
1651207960000|2022-04-29 04:52:40|524.1|521.3|524|521.2|524.1|521.3|524|521.2|0
1651207970000|2022-04-29 04:52:50|524.1|521.3|523.79|520.99|524.1|521.3|523.79|520.99|0
1651207980000|2022-04-29 04:53:00|523.59|520.79|524|521.2|524|521.2|523.59|520.79|0
1651207990000|2022-04-29 04:53:10|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1651208000000|2022-04-29 04:53:20|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1651208040000|2022-04-29 04:54:00|524|521.2|524.4|521.6|524.4|521.6|524|521.2|0
1651208050000|2022-04-29 04:54:10|524.2|521.4|524.2|521.4|524.31|521.51|524.2|521.4|0
1651208080000|2022-04-29 04:54:40|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1651208090000|2022-04-29 04:54:50|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1651208100000|2022-04-29 04:55:00|524.1|521.3|523.38|520.58|524.1|521.3|523.38|520.58|0
1651208110000|2022-04-29 04:55:10|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1651208120000|2022-04-29 04:55:20|523.79|520.99|523.99|521.19|523.99|521.19|523.79|520.99|0
1651208130000|2022-04-29 04:55:30|524.1|521.3|524.2|521.4|524.4|521.6|524.1|521.3|0
1651208170000|2022-04-29 04:56:10|524.1|521.3|524.2|521.4|524.2|521.4|524.1|521.3|0
1651208180000|2022-04-29 04:56:20|523.99|521.19|523.99|521.19|524.2|521.4|523.99|521.19|0
1651208190000|2022-04-29 04:56:30|524.2|521.4|523.99|521.19|524.2|521.4|523.99|521.19|0
1651208200000|2022-04-29 04:56:40|523.9|521.1|523.79|520.99|523.9|521.1|523.79|520.99|0
1651208220000|2022-04-29 04:57:00|523.69|520.89|523.69|520.89|523.69|520.89|523.58|520.78|0
1651208230000|2022-04-29 04:57:10|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1651208250000|2022-04-29 04:57:30|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1651208260000|2022-04-29 04:57:40|523.9|521.1|523.99|521.19|523.99|521.19|523.69|520.89|0
1651208270000|2022-04-29 04:57:50|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1651208280000|2022-04-29 04:58:00|523.99|521.19|523.99|521.19|524.1|521.3|523.99|521.19|0
1651208290000|2022-04-29 04:58:10|524.1|521.3|524.2|521.4|524.2|521.4|524.1|521.3|0
1651208300000|2022-04-29 04:58:20|524.1|521.3|523.99|521.19|524.2|521.4|523.99|521.19|0
1651208320000|2022-04-29 04:58:40|523.9|521.1|523.79|520.99|523.99|521.19|523.79|520.99|0
1651208330000|2022-04-29 04:58:50|523.99|521.19|523.9|521.1|523.99|521.19|523.9|521.1|0
1651208340000|2022-04-29 04:59:00|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1651208360000|2022-04-29 04:59:20|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1651208370000|2022-04-29 04:59:30|523.79|520.99|523.58|520.78|523.79|520.99|523.58|520.78|0
1651208380000|2022-04-29 04:59:40|522.97|520.17|523.17|520.37|523.17|520.37|522.77|519.97|0
1651208390000|2022-04-29 04:59:50|523.28|520.48|523.38|520.58|523.38|520.58|523.17|520.37|0
1651208400000|2022-04-29 05:00:00|523.58|520.78|522.56|519.76|523.58|520.78|522.56|519.76|0
1651208410000|2022-04-29 05:00:10|522.36|519.56|521.95|519.15|522.36|519.56|521.95|519.15|0
1651208420000|2022-04-29 05:00:20|521.33|518.53|521.54|518.74|521.54|518.74|521.13|518.33|0
1651208430000|2022-04-29 05:00:30|521.74|518.94|521.54|518.74|521.85|519.05|521.54|518.74|0
1651208440000|2022-04-29 05:00:40|521.13|518.33|521.33|518.53|521.33|518.53|521.13|518.33|0
1651208450000|2022-04-29 05:00:50|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1651208460000|2022-04-29 05:01:00|520.83|518.03|520.52|517.72|520.83|518.03|520.11|517.31|0
1651208470000|2022-04-29 05:01:10|519.91|517.11|519.5|516.7|519.91|517.11|519.4|516.6|0
1651208480000|2022-04-29 05:01:20|520.31|517.51|520.31|517.51|520.72|517.92|520.31|517.51|0
1651208490000|2022-04-29 05:01:30|520.11|517.31|520.31|517.51|520.42|517.62|520.11|517.31|0
1651208500000|2022-04-29 05:01:40|520.11|517.31|520.11|517.31|520.11|517.31|519.5|516.7|0
1651208510000|2022-04-29 05:01:50|520.31|517.51|520.11|517.31|520.31|517.51|520.11|517.31|0
1651208520000|2022-04-29 05:02:00|519.7|516.9|519.29|516.49|519.7|516.9|519.29|516.49|0
1651208530000|2022-04-29 05:02:10|519.09|516.29|519.29|516.49|519.29|516.49|518.89|516.09|0
1651208540000|2022-04-29 05:02:20|519.5|516.7|519.29|516.49|519.5|516.7|519.2|516.4|0
1651208550000|2022-04-29 05:02:30|519.2|516.4|519.09|516.29|519.5|516.7|519.09|516.29|0
1651208560000|2022-04-29 05:02:40|519.4|516.6|519.29|516.49|519.4|516.6|519.29|516.49|0
1651208570000|2022-04-29 05:02:50|519.09|516.29|518.99|516.19|519.09|516.29|518.99|516.19|0
1651208580000|2022-04-29 05:03:00|519.09|516.29|519.5|516.7|519.5|516.7|519.09|516.29|0
1651208590000|2022-04-29 05:03:10|519.6|516.8|519.5|516.7|519.7|516.9|519.5|516.7|0
1651208600000|2022-04-29 05:03:20|519.7|516.9|520.52|517.72|520.52|517.72|519.6|516.8|0
1651208610000|2022-04-29 05:03:30|520.72|517.92|520.72|517.92|520.72|517.92|520.52|517.72|0
1651208620000|2022-04-29 05:03:40|520.52|517.72|520.72|517.92|521.13|518.33|520.52|517.72|0
1651208630000|2022-04-29 05:03:50|520.52|517.72|520.52|517.72|520.72|517.92|520.52|517.72|0
1651208640000|2022-04-29 05:04:00|520.72|517.92|520.72|517.92|520.72|517.92|520.52|517.72|0
1651208650000|2022-04-29 05:04:10|520.52|517.72|520.83|518.03|520.83|518.03|520.31|517.51|0
1651208660000|2022-04-29 05:04:20|520.72|517.92|519.29|516.49|520.72|517.92|519.29|516.49|0
1651208670000|2022-04-29 05:04:30|519.19|516.39|518.89|516.09|519.19|516.39|518.89|516.09|0
1651208680000|2022-04-29 05:04:40|519.29|516.49|519.5|516.7|519.5|516.7|519.29|516.49|0
1651208690000|2022-04-29 05:04:50|519.7|516.9|519.5|516.7|519.7|516.9|519.5|516.7|0
1651208700000|2022-04-29 05:05:00|519.29|516.49|519.09|516.29|519.29|516.49|518.99|516.19|0
1651208710000|2022-04-29 05:05:10|519.29|516.49|519.5|516.7|519.5|516.7|519.29|516.49|0
1651208720000|2022-04-29 05:05:20|519.4|516.6|518.68|515.88|519.4|516.6|518.68|515.88|0
1651208730000|2022-04-29 05:05:30|518.88|516.08|519.19|516.39|519.29|516.49|518.88|516.08|0
1651208740000|2022-04-29 05:05:40|519.09|516.29|518.68|515.88|519.29|516.49|518.68|515.88|0
1651208750000|2022-04-29 05:05:50|518.38|515.58|518.58|515.78|518.68|515.88|518.27|515.47|0
1651208760000|2022-04-29 05:06:00|518.68|515.88|518.07|515.27|518.68|515.88|518.07|515.27|0
1651208770000|2022-04-29 05:06:10|518.27|515.47|518.27|515.47|518.48|515.68|518.27|515.47|0
1651208780000|2022-04-29 05:06:20|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1651208790000|2022-04-29 05:06:30|518.27|515.47|518.07|515.27|518.27|515.47|517.87|515.07|0
1651208800000|2022-04-29 05:06:40|518.27|515.47|518.38|515.58|518.48|515.68|518.18|515.38|0
1651208810000|2022-04-29 05:06:50|518.48|515.68|518.38|515.58|518.48|515.68|518.38|515.58|0
1651208820000|2022-04-29 05:07:00|518.07|515.27|517.87|515.07|518.07|515.27|517.87|515.07|0
1651208830000|2022-04-29 05:07:10|517.97|515.17|518.48|515.68|518.48|515.68|517.87|515.07|0
1651208840000|2022-04-29 05:07:20|518.38|515.58|518.48|515.68|518.48|515.68|518.38|515.58|0
1651208850000|2022-04-29 05:07:30|518.88|516.08|518.48|515.68|518.88|516.08|518.48|515.68|0
1651208860000|2022-04-29 05:07:40|518.68|515.88|518.88|516.08|518.88|516.08|518.68|515.88|0
1651208870000|2022-04-29 05:07:50|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1651208880000|2022-04-29 05:08:00|518.99|516.19|518.99|516.19|518.99|516.19|518.88|516.08|0
1651208890000|2022-04-29 05:08:10|518.88|516.08|519.19|516.39|519.19|516.39|518.88|516.08|0
1651208900000|2022-04-29 05:08:20|519.09|516.29|519.5|516.7|519.5|516.7|519.09|516.29|0
1651208910000|2022-04-29 05:08:30|519.6|516.8|519.7|516.9|519.7|516.9|519.6|516.8|0
1651208930000|2022-04-29 05:08:50|519.5|516.7|519.5|516.7|519.6|516.8|519.5|516.7|0
1651208940000|2022-04-29 05:09:00|519.29|516.49|519.29|516.49|519.5|516.7|519.29|516.49|0
1651208950000|2022-04-29 05:09:10|519.5|516.7|519.5|516.7|519.5|516.7|519.29|516.49|0
1651208960000|2022-04-29 05:09:20|519.7|516.9|519.29|516.49|519.7|516.9|519.29|516.49|0
1651208970000|2022-04-29 05:09:30|519.19|516.39|518.68|515.88|519.19|516.39|518.68|515.88|0
1651208980000|2022-04-29 05:09:40|518.48|515.68|518.07|515.27|518.48|515.68|518.07|515.27|0
1651208990000|2022-04-29 05:09:50|518.17|515.37|518.07|515.27|518.17|515.37|518.07|515.27|0
1651209000000|2022-04-29 05:10:00|518.27|515.47|518.27|515.47|518.48|515.68|518.27|515.47|0
1651209010000|2022-04-29 05:10:10|518.17|515.37|518.17|515.37|518.27|515.47|518.07|515.27|0
1651209020000|2022-04-29 05:10:20|518.07|515.27|518.27|515.47|518.27|515.47|518.07|515.27|0
1651209030000|2022-04-29 05:10:30|518.17|515.37|518.48|515.68|518.48|515.68|518.17|515.37|0
1651209040000|2022-04-29 05:10:40|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1651209050000|2022-04-29 05:10:50|518.68|515.88|518.88|516.08|518.88|516.08|518.68|515.88|0
1651209060000|2022-04-29 05:11:00|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1651209070000|2022-04-29 05:11:10|518.68|515.88|519.09|516.29|519.09|516.29|518.68|515.88|0
1651209080000|2022-04-29 05:11:20|519.29|516.49|519.09|516.29|519.29|516.49|519.09|516.29|0
1651209090000|2022-04-29 05:11:30|518.88|516.08|518.68|515.88|518.88|516.08|518.48|515.68|0
1651209100000|2022-04-29 05:11:40|518.48|515.68|518.07|515.27|518.48|515.68|518.07|515.27|0
1651209110000|2022-04-29 05:11:50|518.27|515.47|518.07|515.27|518.27|515.47|518.07|515.27|0
1651209120000|2022-04-29 05:12:00|518.48|515.68|518.27|515.47|518.48|515.68|518.27|515.47|0
1651209130000|2022-04-29 05:12:10|518.48|515.68|518.88|516.08|518.88|516.08|518.48|515.68|0
1651209140000|2022-04-29 05:12:20|518.78|515.98|518.88|516.08|518.88|516.08|518.78|515.98|0
1651209150000|2022-04-29 05:12:30|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1651209160000|2022-04-29 05:12:40|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1651209170000|2022-04-29 05:12:50|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1651209180000|2022-04-29 05:13:00|519.19|516.39|518.68|515.88|519.19|516.39|518.68|515.88|0
1651209200000|2022-04-29 05:13:20|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1651209210000|2022-04-29 05:13:30|519.09|516.29|519.09|516.29|519.09|516.29|518.88|516.08|0
1651209220000|2022-04-29 05:13:40|519.29|516.49|519.49|516.69|519.49|516.69|519.29|516.49|0
1651209230000|2022-04-29 05:13:50|519.29|516.49|519.29|516.49|519.49|516.69|519.29|516.49|0
1651209260000|2022-04-29 05:14:20|519.19|516.39|519.09|516.29|519.29|516.49|519.09|516.29|0
1651209270000|2022-04-29 05:14:30|518.88|516.08|519.09|516.29|519.09|516.29|518.88|516.08|0
1651209280000|2022-04-29 05:14:40|519.29|516.49|519.09|516.29|519.29|516.49|519.09|516.29|0
1651209290000|2022-04-29 05:14:50|518.99|516.19|518.88|516.08|518.99|516.19|518.88|516.08|0
1651209300000|2022-04-29 05:15:00|518.68|515.88|518.88|516.08|518.88|516.08|518.68|515.88|0
1651209310000|2022-04-29 05:15:10|519.09|516.29|518.88|516.08|519.09|516.29|518.88|516.08|0
1651209320000|2022-04-29 05:15:20|518.68|515.88|519.29|516.49|519.29|516.49|518.68|515.88|0
1651209330000|2022-04-29 05:15:30|519.4|516.6|519.49|516.69|519.49|516.69|519.4|516.6|0
1651209340000|2022-04-29 05:15:40|519.29|516.49|519.29|516.49|519.29|516.49|519.09|516.29|0
1651209360000|2022-04-29 05:16:00|519.19|516.39|519.09|516.29|519.19|516.39|519.09|516.29|0
1651209370000|2022-04-29 05:16:10|518.99|516.19|518.99|516.19|518.99|516.19|518.88|516.08|0
1651209380000|2022-04-29 05:16:20|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1651209390000|2022-04-29 05:16:30|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1651209400000|2022-04-29 05:16:40|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1651209420000|2022-04-29 05:17:00|518.99|516.19|519.49|516.69|519.49|516.69|518.99|516.19|0
1651209450000|2022-04-29 05:17:30|519.19|516.39|519.29|516.49|519.29|516.49|519.19|516.39|0
1651209460000|2022-04-29 05:17:40|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1651209470000|2022-04-29 05:17:50|518.99|516.19|518.99|516.19|518.99|516.19|518.99|516.19|0
1651209480000|2022-04-29 05:18:00|519.08|516.28|519.29|516.49|519.29|516.49|519.08|516.28|0
1651209490000|2022-04-29 05:18:10|519.6|516.8|519.49|516.69|519.6|516.8|519.29|516.49|0
1651209500000|2022-04-29 05:18:20|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1651209510000|2022-04-29 05:18:30|519.9|517.1|520.51|517.71|520.51|517.71|519.9|517.1|0
1651209520000|2022-04-29 05:18:40|520.41|517.61|520.31|517.51|520.41|517.61|520.31|517.51|0
1651209540000|2022-04-29 05:19:00|520.51|517.71|520.51|517.71|520.51|517.71|520.41|517.61|0
1651209550000|2022-04-29 05:19:10|520.72|517.92|520.62|517.82|520.72|517.92|520.51|517.71|0
1651209560000|2022-04-29 05:19:20|520.51|517.71|520.31|517.51|520.51|517.71|520.31|517.51|0
1651209570000|2022-04-29 05:19:30|520.1|517.3|520.1|517.3|520.1|517.3|519.9|517.1|0
1651209580000|2022-04-29 05:19:40|520.31|517.51|520.51|517.71|520.51|517.71|520.31|517.51|0
1651209600000|2022-04-29 05:20:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1651209610000|2022-04-29 05:20:10|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1651209620000|2022-04-29 05:20:20|520.41|517.61|520.51|517.71|520.51|517.71|520.41|517.61|0
1651209630000|2022-04-29 05:20:30|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1651209640000|2022-04-29 05:20:40|520.21|517.41|520.31|517.51|520.31|517.51|520.21|517.41|0
1651209650000|2022-04-29 05:20:50|520.1|517.3|520.72|517.92|520.72|517.92|520.1|517.3|0
1651209660000|2022-04-29 05:21:00|520.92|518.12|522.76|519.96|522.76|519.96|520.92|518.12|0
1651209670000|2022-04-29 05:21:10|522.55|519.75|522.35|519.55|522.55|519.75|522.15|519.35|0
1651209680000|2022-04-29 05:21:20|522.76|519.96|522.76|519.96|522.76|519.96|522.66|519.86|0
1651209690000|2022-04-29 05:21:30|522.96|520.16|522.87|520.07|522.96|520.16|522.87|520.07|0
1651209700000|2022-04-29 05:21:40|522.96|520.16|522.76|519.96|522.96|520.16|522.66|519.86|0
1651209710000|2022-04-29 05:21:50|522.96|520.16|523.37|520.57|523.37|520.57|522.96|520.16|0
1651209720000|2022-04-29 05:22:00|523.58|520.78|523.78|520.98|523.78|520.98|523.58|520.78|0
1651209730000|2022-04-29 05:22:10|523.99|521.19|523.78|520.98|523.99|521.19|523.78|520.98|0
1651209740000|2022-04-29 05:22:20|523.58|520.78|523.27|520.47|523.58|520.78|523.17|520.37|0
1651209750000|2022-04-29 05:22:30|523.07|520.27|523.17|520.37|523.17|520.37|522.96|520.16|0
1651209760000|2022-04-29 05:22:40|522.96|520.16|523.07|520.27|523.17|520.37|522.86|520.06|0
1651209770000|2022-04-29 05:22:50|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1651209780000|2022-04-29 05:23:00|522.86|520.06|522.86|520.06|522.86|520.06|522.86|520.06|0
1651209790000|2022-04-29 05:23:10|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1651209800000|2022-04-29 05:23:20|522.96|520.16|523.17|520.37|523.17|520.37|522.96|520.16|0
1651209810000|2022-04-29 05:23:30|523.37|520.57|523.58|520.78|523.58|520.78|523.37|520.57|0
1651209820000|2022-04-29 05:23:40|523.48|520.68|522.96|520.16|523.48|520.68|522.96|520.16|0
1651209830000|2022-04-29 05:23:50|523.17|520.37|523.27|520.47|523.37|520.57|523.17|520.37|0
1651209840000|2022-04-29 05:24:00|523.37|520.57|522.96|520.16|523.37|520.57|522.76|519.96|0
1651209850000|2022-04-29 05:24:10|523.07|520.27|523.17|520.37|523.17|520.37|523.07|520.27|0
1651209860000|2022-04-29 05:24:20|523.07|520.27|522.76|519.96|523.17|520.37|522.76|519.96|0
1651209870000|2022-04-29 05:24:30|522.66|519.86|522.55|519.75|522.66|519.86|522.55|519.75|0
1651209880000|2022-04-29 05:24:40|522.35|519.55|522.14|519.34|522.35|519.55|522.14|519.34|0
1651209890000|2022-04-29 05:24:50|521.94|519.14|521.94|519.14|522.05|519.25|521.94|519.14|0
1651209900000|2022-04-29 05:25:00|522.14|519.34|522.14|519.34|522.35|519.55|522.14|519.34|0
1651209910000|2022-04-29 05:25:10|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1651209920000|2022-04-29 05:25:20|521.94|519.14|521.74|518.94|521.94|519.14|521.74|518.94|0
1651209940000|2022-04-29 05:25:40|521.94|519.14|521.53|518.73|521.94|519.14|521.53|518.73|0
1651209950000|2022-04-29 05:25:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1651209960000|2022-04-29 05:26:00|521.84|519.04|522.05|519.25|522.05|519.25|521.84|519.04|0
1651209970000|2022-04-29 05:26:10|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1651209980000|2022-04-29 05:26:20|522.05|519.25|521.94|519.14|522.14|519.34|521.74|518.94|0
1651209990000|2022-04-29 05:26:30|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1651210000000|2022-04-29 05:26:40|522.14|519.34|522.05|519.25|522.14|519.34|522.05|519.25|0
1651210010000|2022-04-29 05:26:50|521.94|519.14|521.84|519.04|522.05|519.25|521.84|519.04|0
1651210020000|2022-04-29 05:27:00|521.94|519.14|521.74|518.94|521.94|519.14|521.64|518.84|0
1651210030000|2022-04-29 05:27:10|521.53|518.73|521.53|518.73|521.53|518.73|521.53|518.73|0
1651210040000|2022-04-29 05:27:20|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1651210060000|2022-04-29 05:27:40|521.43|518.63|521.43|518.63|521.53|518.73|521.43|518.63|0
1651210070000|2022-04-29 05:27:50|521.53|518.73|521.73|518.93|521.73|518.93|521.43|518.63|0
1651210080000|2022-04-29 05:28:00|521.53|518.73|521.53|518.73|521.53|518.73|521.53|518.73|0
1651210090000|2022-04-29 05:28:10|521.43|518.63|521.23|518.43|521.43|518.63|521.23|518.43|0
1651210100000|2022-04-29 05:28:20|521.33|518.53|521.33|518.53|521.33|518.53|521.23|518.43|0
1651210110000|2022-04-29 05:28:30|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1651210120000|2022-04-29 05:28:40|521.33|518.53|521.12|518.32|521.33|518.53|521.12|518.32|0
1651210130000|2022-04-29 05:28:50|521.23|518.43|521.12|518.32|521.23|518.43|521.12|518.32|0
1651210140000|2022-04-29 05:29:00|520.92|518.12|521.12|518.32|521.12|518.32|520.92|518.12|0
1651210150000|2022-04-29 05:29:10|521.33|518.53|521.02|518.22|521.33|518.53|521.02|518.22|0
1651210160000|2022-04-29 05:29:20|521.23|518.43|521.33|518.53|521.43|518.63|521.23|518.43|0
1651210170000|2022-04-29 05:29:30|521.23|518.43|521.23|518.43|521.23|518.43|521.12|518.32|0
1651210180000|2022-04-29 05:29:40|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1651210190000|2022-04-29 05:29:50|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1651210200000|2022-04-29 05:30:00|520.92|518.12|520.92|518.12|520.92|518.12|520.82|518.02|0
1651210210000|2022-04-29 05:30:10|520.82|518.02|521.02|518.22|521.02|518.22|520.82|518.02|0
1651210220000|2022-04-29 05:30:20|521.23|518.43|521.64|518.84|521.64|518.84|521.23|518.43|0
1651210230000|2022-04-29 05:30:30|521.94|519.14|521.94|519.14|522.14|519.34|521.94|519.14|0
1651210240000|2022-04-29 05:30:40|522.04|519.24|522.14|519.34|522.14|519.34|522.04|519.24|0
1651210250000|2022-04-29 05:30:50|521.84|519.04|521.53|518.73|521.94|519.14|521.53|518.73|0
1651210260000|2022-04-29 05:31:00|521.33|518.53|521.12|518.32|521.33|518.53|520.92|518.12|0
1651210270000|2022-04-29 05:31:10|521.33|518.53|521.64|518.84|521.64|518.84|521.33|518.53|0
1651210280000|2022-04-29 05:31:20|521.73|518.93|521.64|518.84|521.94|519.14|521.64|518.84|0
1651210290000|2022-04-29 05:31:30|521.53|518.73|521.64|518.84|521.64|518.84|521.53|518.73|0
1651210300000|2022-04-29 05:31:40|521.53|518.73|521.02|518.22|521.64|518.84|521.02|518.22|0
1651210310000|2022-04-29 05:31:50|521.23|518.43|521.12|518.32|521.23|518.43|521.02|518.22|0
1651210320000|2022-04-29 05:32:00|521.23|518.43|521.02|518.22|521.23|518.43|520.71|517.91|0
1651210330000|2022-04-29 05:32:10|521.12|518.32|521.33|518.53|521.33|518.53|521.12|518.32|0
1651210340000|2022-04-29 05:32:20|521.32|518.52|521.43|518.63|521.43|518.63|521.32|518.52|0
1651210350000|2022-04-29 05:32:30|521.53|518.73|522.04|519.24|522.04|519.24|521.53|518.73|0
1651210360000|2022-04-29 05:32:40|521.94|519.14|522.14|519.34|522.14|519.34|521.94|519.14|0
1651210370000|2022-04-29 05:32:50|522.04|519.24|521.43|518.63|522.04|519.24|521.43|518.63|0
1651210380000|2022-04-29 05:33:00|521.32|518.52|520.92|518.12|521.32|518.52|520.92|518.12|0
1651210390000|2022-04-29 05:33:10|521.12|518.32|521.12|518.32|521.23|518.43|521.12|518.32|0
1651210400000|2022-04-29 05:33:20|521.32|518.52|520.71|517.91|521.32|518.52|520.71|517.91|0
1651210410000|2022-04-29 05:33:30|520.92|518.12|520.61|517.81|520.92|518.12|520.51|517.71|0
1651210420000|2022-04-29 05:33:40|520.92|518.12|520.51|517.71|520.92|518.12|520.51|517.71|0
1651210430000|2022-04-29 05:33:50|520.1|517.3|519.9|517.1|520.3|517.5|519.9|517.1|0
1651210440000|2022-04-29 05:34:00|520.1|517.3|520.71|517.91|520.71|517.91|520.1|517.3|0
1651210450000|2022-04-29 05:34:10|520.82|518.02|520.71|517.91|521.02|518.22|520.71|517.91|0
1651210460000|2022-04-29 05:34:20|520.82|518.02|520.3|517.5|520.82|518.02|520.3|517.5|0
1651210470000|2022-04-29 05:34:30|520.1|517.3|520.3|517.5|520.3|517.5|520.1|517.3|0
1651210480000|2022-04-29 05:34:40|520.51|517.71|520.92|518.12|520.92|518.12|520.51|517.71|0
1651210490000|2022-04-29 05:34:50|521.02|518.22|520.82|518.02|521.02|518.22|520.82|518.02|0
1651210500000|2022-04-29 05:35:00|520.92|518.12|520.82|518.02|520.92|518.12|520.51|517.71|0
1651210510000|2022-04-29 05:35:10|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1651210520000|2022-04-29 05:35:20|521.12|518.32|520.71|517.91|521.12|518.32|520.71|517.91|0
1651210530000|2022-04-29 05:35:30|520.51|517.71|520.3|517.5|520.51|517.71|520.3|517.5|0
1651210540000|2022-04-29 05:35:40|520.21|517.41|520.3|517.5|520.3|517.5|520.1|517.3|0
1651210560000|2022-04-29 05:36:00|520.21|517.41|520.3|517.5|520.3|517.5|519.89|517.09|0
1651210570000|2022-04-29 05:36:10|520.21|517.41|520.1|517.3|520.21|517.41|520|517.2|0
1651210580000|2022-04-29 05:36:20|520.3|517.5|520.1|517.3|520.3|517.5|519.89|517.09|0
1651210590000|2022-04-29 05:36:30|519.89|517.09|520.1|517.3|520.1|517.3|519.89|517.09|0
1651210600000|2022-04-29 05:36:40|520|517.2|519.89|517.09|520|517.2|519.89|517.09|0
1651210610000|2022-04-29 05:36:50|520.3|517.5|520.51|517.71|520.51|517.71|520.3|517.5|0
1651210620000|2022-04-29 05:37:00|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1651210630000|2022-04-29 05:37:10|520.1|517.3|520|517.2|520.1|517.3|519.89|517.09|0
1651210640000|2022-04-29 05:37:20|519.89|517.09|519.69|516.89|520|517.2|519.69|516.89|0
1651210650000|2022-04-29 05:37:30|519.8|517|519.89|517.09|519.89|517.09|519.8|517|0
1651210670000|2022-04-29 05:37:50|519.69|516.89|519.49|516.69|519.69|516.89|519.49|516.69|0
1651210680000|2022-04-29 05:38:00|519.08|516.28|519.08|516.28|519.18|516.38|519.08|516.28|0
1651210690000|2022-04-29 05:38:10|518.87|516.07|519.28|516.48|519.28|516.48|518.87|516.07|0
1651210700000|2022-04-29 05:38:20|519.18|516.38|519.28|516.48|519.28|516.48|519.18|516.38|0
1651210710000|2022-04-29 05:38:30|519.08|516.28|519.28|516.48|519.28|516.48|519.08|516.28|0
1651210720000|2022-04-29 05:38:40|519.39|516.59|518.87|516.07|519.39|516.59|518.87|516.07|0
1651210730000|2022-04-29 05:38:50|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1651210740000|2022-04-29 05:39:00|519.18|516.38|519.28|516.48|519.28|516.48|519.08|516.28|0
1651210750000|2022-04-29 05:39:10|519.08|516.28|518.87|516.07|519.08|516.28|518.87|516.07|0
1651210780000|2022-04-29 05:39:40|518.98|516.18|519.49|516.69|519.49|516.69|518.98|516.18|0
1651210790000|2022-04-29 05:39:50|519.39|516.59|519.49|516.69|519.49|516.69|519.39|516.59|0
1651210800000|2022-04-29 05:40:00|519.28|516.48|519.28|516.48|519.28|516.48|519.28|516.48|0
1651210810000|2022-04-29 05:40:10|519.39|516.59|519.39|516.59|519.39|516.59|519.39|516.59|0
1651210820000|2022-04-29 05:40:20|519.28|516.48|519.28|516.48|519.28|516.48|519.28|516.48|0
1651210850000|2022-04-29 05:40:50|519.08|516.28|519.18|516.38|519.18|516.38|519.08|516.28|0
1651210860000|2022-04-29 05:41:00|519.28|516.48|519.69|516.89|519.69|516.89|519.18|516.38|0
1651210870000|2022-04-29 05:41:10|520.1|517.3|520.1|517.3|520.2|517.4|520.1|517.3|0
1651210880000|2022-04-29 05:41:20|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1651210900000|2022-04-29 05:41:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1651210920000|2022-04-29 05:42:00|520.41|517.61|520.3|517.5|520.41|517.61|520.3|517.5|0
1651210930000|2022-04-29 05:42:10|520.41|517.61|520.3|517.5|520.41|517.61|520.3|517.5|0
1651210940000|2022-04-29 05:42:20|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1651210950000|2022-04-29 05:42:30|519.89|517.09|519.69|516.89|519.89|517.09|519.69|516.89|0
1651210960000|2022-04-29 05:42:40|519.79|516.99|519.79|516.99|519.79|516.99|519.69|516.89|0
1651210970000|2022-04-29 05:42:50|519.69|516.89|519.48|516.68|519.79|516.99|519.48|516.68|0
1651210980000|2022-04-29 05:43:00|519.69|516.89|519.79|516.99|519.79|516.99|519.69|516.89|0
1651210990000|2022-04-29 05:43:10|519.69|516.89|519.89|517.09|519.89|517.09|519.59|516.79|0
1651211000000|2022-04-29 05:43:20|520.1|517.3|520|517.2|520.1|517.3|520|517.2|0
1651211010000|2022-04-29 05:43:30|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1651211020000|2022-04-29 05:43:40|519.48|516.68|519.69|516.89|519.69|516.89|519.48|516.68|0
1651211030000|2022-04-29 05:43:50|519.89|517.09|520.1|517.3|520.1|517.3|519.89|517.09|0
1651211040000|2022-04-29 05:44:00|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1651211050000|2022-04-29 05:44:10|520|517.2|520.1|517.3|520.1|517.3|520|517.2|0
1651211070000|2022-04-29 05:44:30|520.2|517.4|520.1|517.3|520.2|517.4|520.1|517.3|0
1651211080000|2022-04-29 05:44:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1651211090000|2022-04-29 05:44:50|520.2|517.4|520.1|517.3|520.2|517.4|520.1|517.3|0
1651211100000|2022-04-29 05:45:00|519.69|516.89|519.59|516.79|519.89|517.09|519.59|516.79|0
1651211110000|2022-04-29 05:45:10|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1651211120000|2022-04-29 05:45:20|519.48|516.68|519.48|516.68|519.69|516.89|519.48|516.68|0
1651211130000|2022-04-29 05:45:30|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1651211150000|2022-04-29 05:45:50|519.79|516.99|519.48|516.68|519.79|516.99|519.28|516.48|0
1651211160000|2022-04-29 05:46:00|519.89|517.09|519.69|516.89|519.89|517.09|519.69|516.89|0
1651211170000|2022-04-29 05:46:10|520.1|517.3|519.79|516.99|520.1|517.3|519.79|516.99|0
1651211180000|2022-04-29 05:46:20|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1651211190000|2022-04-29 05:46:30|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1651211200000|2022-04-29 05:46:40|519.89|517.09|519.69|516.89|519.89|517.09|519.69|516.89|0
1651211210000|2022-04-29 05:46:50|519.89|517.09|519.89|517.09|520|517.2|519.69|516.89|0
1651211220000|2022-04-29 05:47:00|520.1|517.3|519.89|517.09|520.1|517.3|519.89|517.09|0
1651211230000|2022-04-29 05:47:10|519.79|516.99|520|517.2|520|517.2|519.69|516.89|0
1651211240000|2022-04-29 05:47:20|520.1|517.3|520.1|517.3|520.1|517.3|519.89|517.09|0
1651211280000|2022-04-29 05:48:00|519.69|516.89|519.69|516.89|519.69|516.89|519.48|516.68|0
1651211290000|2022-04-29 05:48:10|519.59|516.79|519.48|516.68|519.59|516.79|519.48|516.68|0
1651211300000|2022-04-29 05:48:20|519.69|516.89|519.48|516.68|519.69|516.89|519.48|516.68|0
1651211310000|2022-04-29 05:48:30|519.28|516.48|519.69|516.89|519.69|516.89|519.28|516.48|0
1651211320000|2022-04-29 05:48:40|519.89|517.09|519.79|516.99|519.89|517.09|519.69|516.89|0
1651211330000|2022-04-29 05:48:50|519.69|516.89|519.79|516.99|519.79|516.99|519.69|516.89|0
1651211340000|2022-04-29 05:49:00|519.69|516.89|519.89|517.09|519.89|517.09|519.69|516.89|0
1651211350000|2022-04-29 05:49:10|519.79|516.99|519.69|516.89|519.79|516.99|519.69|516.89|0
1651211360000|2022-04-29 05:49:20|519.59|516.79|519.48|516.68|519.59|516.79|519.48|516.68|0
1651211380000|2022-04-29 05:49:40|519.38|516.58|519.89|517.09|520|517.2|519.38|516.58|0
1651211390000|2022-04-29 05:49:50|520.09|517.29|520.3|517.5|520.4|517.6|520.09|517.29|0
1651211410000|2022-04-29 05:50:10|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1651211420000|2022-04-29 05:50:20|520.3|517.5|520.5|517.7|520.5|517.7|520.3|517.5|0
1651211430000|2022-04-29 05:50:30|520.4|517.6|520.71|517.91|520.71|517.91|520.4|517.6|0
1651211440000|2022-04-29 05:50:40|520.81|518.01|520.91|518.11|520.91|518.11|520.81|518.01|0
1651211450000|2022-04-29 05:50:50|521.32|518.52|521.32|518.52|521.43|518.63|521.32|518.52|0
1651211460000|2022-04-29 05:51:00|521.02|518.22|521.02|518.22|521.32|518.52|521.02|518.22|0
1651211470000|2022-04-29 05:51:10|520.91|518.11|520.91|518.11|521.02|518.22|520.91|518.11|0
1651211480000|2022-04-29 05:51:20|521.11|518.31|521.52|518.72|521.52|518.72|521.11|518.31|0
1651211490000|2022-04-29 05:51:30|521.73|518.93|521.52|518.72|521.73|518.93|521.52|518.72|0
1651211500000|2022-04-29 05:51:40|521.63|518.83|521.93|519.13|521.93|519.13|521.63|518.83|0
1651211510000|2022-04-29 05:51:50|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1651211520000|2022-04-29 05:52:00|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1651211530000|2022-04-29 05:52:10|521.52|518.72|521.32|518.52|521.52|518.72|521.32|518.52|0
1651211540000|2022-04-29 05:52:20|521.22|518.42|521.11|518.31|521.22|518.42|521.11|518.31|0
1651211550000|2022-04-29 05:52:30|521.32|518.52|521.52|518.72|521.52|518.72|521.32|518.52|0
1651211560000|2022-04-29 05:52:40|521.42|518.62|521.32|518.52|521.42|518.62|521.32|518.52|0
1651211570000|2022-04-29 05:52:50|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1651211580000|2022-04-29 05:53:00|521.42|518.62|521.52|518.72|521.52|518.72|521.42|518.62|0
1651211590000|2022-04-29 05:53:10|521.63|518.83|521.52|518.72|521.73|518.93|521.52|518.72|0
1651211600000|2022-04-29 05:53:20|521.73|518.93|521.93|519.13|521.93|519.13|521.73|518.93|0
1651211610000|2022-04-29 05:53:30|522.14|519.34|522.75|519.95|522.75|519.95|522.14|519.34|0
1651211620000|2022-04-29 05:53:40|522.54|519.74|522.34|519.54|522.54|519.74|522.34|519.54|0
1651211630000|2022-04-29 05:53:50|522.54|519.74|522.34|519.54|522.54|519.74|522.34|519.54|0
1651211640000|2022-04-29 05:54:00|522.45|519.65|522.54|519.74|522.65|519.85|522.45|519.65|0
1651211650000|2022-04-29 05:54:10|522.65|519.85|522.75|519.95|522.75|519.95|522.65|519.85|0
1651211660000|2022-04-29 05:54:20|522.95|520.15|523.06|520.26|523.06|520.26|522.95|520.15|0
1651211670000|2022-04-29 05:54:30|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1651211680000|2022-04-29 05:54:40|522.95|520.15|523.16|520.36|523.16|520.36|522.95|520.15|0
1651211690000|2022-04-29 05:54:50|523.26|520.46|522.95|520.15|523.26|520.46|522.95|520.15|0
1651211700000|2022-04-29 05:55:00|523.36|520.56|523.26|520.46|523.36|520.56|523.16|520.36|0
1651211710000|2022-04-29 05:55:10|523.36|520.56|522.95|520.15|523.36|520.56|522.95|520.15|0
1651211720000|2022-04-29 05:55:20|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1651211730000|2022-04-29 05:55:30|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1651211740000|2022-04-29 05:55:40|522.95|520.15|523.16|520.36|523.16|520.36|522.95|520.15|0
1651211750000|2022-04-29 05:55:50|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1651211760000|2022-04-29 05:56:00|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1651211770000|2022-04-29 05:56:10|523.36|520.56|523.06|520.26|523.36|520.56|523.06|520.26|0
1651211780000|2022-04-29 05:56:20|523.26|520.46|523.36|520.56|523.36|520.56|523.26|520.46|0
1651211790000|2022-04-29 05:56:30|523.57|520.77|524.18|521.38|524.18|521.38|523.57|520.77|0
1651211800000|2022-04-29 05:56:40|524.39|521.59|523.98|521.18|524.39|521.59|523.98|521.18|0
1651211810000|2022-04-29 05:56:50|523.67|520.87|523.98|521.18|523.98|521.18|523.67|520.87|0
1651211830000|2022-04-29 05:57:10|524.08|521.28|523.98|521.18|524.18|521.38|523.98|521.18|0
1651211840000|2022-04-29 05:57:20|523.77|520.97|523.98|521.18|523.98|521.18|523.77|520.97|0
1651211850000|2022-04-29 05:57:30|523.88|521.08|523.36|520.56|523.88|521.08|523.36|520.56|0
1651211870000|2022-04-29 05:57:50|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1651211880000|2022-04-29 05:58:00|522.75|519.95|522.75|519.95|523.16|520.36|522.75|519.95|0
1651211890000|2022-04-29 05:58:10|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1651211900000|2022-04-29 05:58:20|522.13|519.33|522.34|519.54|522.34|519.54|522.13|519.33|0
1651211910000|2022-04-29 05:58:30|522.13|519.33|522.34|519.54|522.34|519.54|522.13|519.33|0
1651211920000|2022-04-29 05:58:40|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1651211930000|2022-04-29 05:58:50|521.93|519.13|521.73|518.93|521.93|519.13|521.73|518.93|0
1651211940000|2022-04-29 05:59:00|521.52|518.72|521.32|518.52|521.52|518.72|521.32|518.52|0
1651211950000|2022-04-29 05:59:10|521.11|518.31|521.52|518.72|521.52|518.72|521.11|518.31|0
1651211960000|2022-04-29 05:59:20|521.73|518.93|521.32|518.52|521.73|518.93|521.32|518.52|0
1651211970000|2022-04-29 05:59:30|521.52|518.72|521.32|518.52|521.52|518.72|521.32|518.52|0
1651211980000|2022-04-29 05:59:40|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1651211990000|2022-04-29 05:59:50|521.32|518.52|521.32|518.52|521.32|518.52|521.11|518.31|0
1651212000000|2022-04-29 06:00:00|521.52|518.72|521.52|518.72|521.63|518.83|521.52|518.72|0
1651212010000|2022-04-29 06:00:10|521.63|518.83|521.63|518.83|521.73|518.93|521.63|518.83|0
1651212020000|2022-04-29 06:00:20|522.13|519.33|522.13|519.33|522.13|519.33|521.93|519.13|0
1651212030000|2022-04-29 06:00:30|521.93|519.13|522.34|519.54|522.34|519.54|521.93|519.13|0
1651212040000|2022-04-29 06:00:40|522.44|519.64|522.95|520.15|522.95|520.15|522.44|519.64|0
1651212050000|2022-04-29 06:00:50|523.36|520.56|523.16|520.36|523.36|520.56|523.16|520.36|0
1651212060000|2022-04-29 06:01:00|523.57|520.77|523.97|521.17|523.97|521.17|523.57|520.77|0
1651212070000|2022-04-29 06:01:10|524.08|521.28|524.18|521.38|524.18|521.38|524.08|521.28|0
1651212080000|2022-04-29 06:01:20|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1651212090000|2022-04-29 06:01:30|524.49|521.69|524.49|521.69|524.49|521.69|524.38|521.58|0
1651212100000|2022-04-29 06:01:40|524.38|521.58|524.18|521.38|524.38|521.58|524.18|521.38|0
1651212110000|2022-04-29 06:01:50|523.97|521.17|523.77|520.97|523.97|521.17|523.77|520.97|0
1651212120000|2022-04-29 06:02:00|523.36|520.56|522.95|520.15|523.36|520.56|522.95|520.15|0
1651212130000|2022-04-29 06:02:10|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1651212140000|2022-04-29 06:02:20|523.36|520.56|522.95|520.15|523.36|520.56|522.95|520.15|0
1651212150000|2022-04-29 06:02:30|522.75|519.95|522.54|519.74|522.75|519.95|522.54|519.74|0
1651212160000|2022-04-29 06:02:40|522.75|519.95|522.95|520.15|522.95|520.15|522.75|519.95|0
1651212180000|2022-04-29 06:03:00|523.77|520.97|523.56|520.76|523.77|520.97|523.36|520.56|0
1651212190000|2022-04-29 06:03:10|523.97|521.17|524.38|521.58|524.49|521.69|523.97|521.17|0
1651212200000|2022-04-29 06:03:20|523.97|521.17|523.16|520.36|523.97|521.17|523.16|520.36|0
1651212210000|2022-04-29 06:03:30|522.95|520.15|521.93|519.13|522.95|520.15|521.93|519.13|0
1651212220000|2022-04-29 06:03:40|522.13|519.33|522.03|519.23|522.13|519.33|522.03|519.23|0
1651212230000|2022-04-29 06:03:50|522.13|519.33|521.52|518.72|522.13|519.33|521.52|518.72|0
1651212240000|2022-04-29 06:04:00|521.63|518.83|520.91|518.11|521.63|518.83|520.91|518.11|0
1651212250000|2022-04-29 06:04:10|520.7|517.9|520.5|517.7|520.7|517.9|520.09|517.29|0
1651212260000|2022-04-29 06:04:20|520.4|517.6|520.4|517.6|520.4|517.6|520.2|517.4|0
1651212270000|2022-04-29 06:04:30|520.29|517.49|520.2|517.4|520.29|517.49|520.09|517.29|0
1651212280000|2022-04-29 06:04:40|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1651212290000|2022-04-29 06:04:50|519.79|516.99|519.38|516.58|519.89|517.09|519.38|516.58|0
1651212300000|2022-04-29 06:05:00|519.07|516.27|518.87|516.07|519.27|516.47|518.87|516.07|0
1651212310000|2022-04-29 06:05:10|518.56|515.76|516.83|514.03|518.56|515.76|516.63|513.83|0
1651212320000|2022-04-29 06:05:20|516.63|513.83|516.22|513.42|516.63|513.83|516.22|513.42|0
1651212330000|2022-04-29 06:05:30|516.63|513.83|516.83|514.03|516.83|514.03|516.63|513.83|0
1651212340000|2022-04-29 06:05:40|516.42|513.62|516.22|513.42|516.42|513.62|516.22|513.42|0
1651212350000|2022-04-29 06:05:50|516.63|513.83|516.42|513.62|516.83|514.03|516.42|513.62|0
1651212360000|2022-04-29 06:06:00|516.53|513.73|516.42|513.62|516.63|513.83|516.42|513.62|0
1651212370000|2022-04-29 06:06:10|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1651212380000|2022-04-29 06:06:20|516.42|513.62|516.22|513.42|516.42|513.62|516.22|513.42|0
1651212390000|2022-04-29 06:06:30|516.32|513.52|516.22|513.42|516.32|513.52|516.22|513.42|0
1651212400000|2022-04-29 06:06:40|516.32|513.52|516.42|513.62|516.42|513.62|516.32|513.52|0
1651212410000|2022-04-29 06:06:50|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1651212420000|2022-04-29 06:07:00|516.22|513.42|516.22|513.42|516.63|513.83|516.22|513.42|0
1651212430000|2022-04-29 06:07:10|516.02|513.22|515.41|512.61|516.02|513.22|515.41|512.61|0
1651212440000|2022-04-29 06:07:20|515.81|513.01|516.22|513.42|516.22|513.42|515.81|513.01|0
1651212450000|2022-04-29 06:07:30|516.42|513.62|516.63|513.83|516.63|513.83|516.42|513.62|0
1651212460000|2022-04-29 06:07:40|516.83|514.03|517.24|514.44|517.34|514.54|516.83|514.03|0
1651212470000|2022-04-29 06:07:50|516.83|514.03|517.03|514.23|517.03|514.23|516.83|514.03|0
1651212480000|2022-04-29 06:08:00|517.24|514.44|517.24|514.44|517.24|514.44|517.03|514.23|0
1651212490000|2022-04-29 06:08:10|516.83|514.03|516.63|513.83|516.83|514.03|516.63|513.83|0
1651212500000|2022-04-29 06:08:20|516.42|513.62|516.42|513.62|516.42|513.62|516.42|513.62|0
1651212510000|2022-04-29 06:08:30|516.63|513.83|516.42|513.62|516.63|513.83|516.22|513.42|0
1651212520000|2022-04-29 06:08:40|516.83|514.03|516.83|514.03|516.83|514.03|516.63|513.83|0
1651212530000|2022-04-29 06:08:50|516.63|513.83|516.83|514.03|516.83|514.03|516.63|513.83|0
1651212540000|2022-04-29 06:09:00|516.93|514.13|517.03|514.23|517.24|514.44|516.93|514.13|0
1651212560000|2022-04-29 06:09:20|517.24|514.44|516.83|514.03|517.24|514.44|516.83|514.03|0
1651212570000|2022-04-29 06:09:30|517.03|514.23|517.03|514.23|517.03|514.23|516.93|514.13|0
1651212580000|2022-04-29 06:09:40|516.93|514.13|516.62|513.82|516.93|514.13|516.62|513.82|0
1651212590000|2022-04-29 06:09:50|516.73|513.93|517.03|514.23|517.03|514.23|516.62|513.82|0
1651212600000|2022-04-29 06:10:00|517.24|514.44|517.34|514.54|517.34|514.54|517.24|514.44|0
1651212610000|2022-04-29 06:10:10|517.24|514.44|517.85|515.05|517.85|515.05|517.24|514.44|0
1651212620000|2022-04-29 06:10:20|517.75|514.95|517.64|514.84|517.85|515.05|517.64|514.84|0
1651212630000|2022-04-29 06:10:30|517.85|515.05|518.25|515.45|518.25|515.45|517.85|515.05|0
1651212640000|2022-04-29 06:10:40|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1651212650000|2022-04-29 06:10:50|518.56|515.76|518.46|515.66|518.56|515.76|518.46|515.66|0
1651212660000|2022-04-29 06:11:00|518.77|515.97|519.58|516.78|519.58|516.78|518.77|515.97|0
1651212670000|2022-04-29 06:11:10|519.88|517.08|519.48|516.68|519.88|517.08|519.27|516.47|0
1651212680000|2022-04-29 06:11:20|519.68|516.88|519.79|516.99|519.88|517.08|519.68|516.88|0
1651212690000|2022-04-29 06:11:30|519.68|516.88|519.79|516.99|519.79|516.99|519.68|516.88|0
1651212700000|2022-04-29 06:11:40|519.68|516.88|519.88|517.08|519.88|517.08|519.68|516.88|0
1651212710000|2022-04-29 06:11:50|520.09|517.29|521.01|518.21|521.11|518.31|520.09|517.29|0
1651212720000|2022-04-29 06:12:00|520.9|518.1|520.29|517.49|520.9|518.1|520.29|517.49|0
1651212730000|2022-04-29 06:12:10|520.4|517.6|519.88|517.08|520.4|517.6|519.88|517.08|0
1651212740000|2022-04-29 06:12:20|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1651212750000|2022-04-29 06:12:30|519.88|517.08|520.29|517.49|520.29|517.49|519.88|517.08|0
1651212760000|2022-04-29 06:12:40|520.09|517.29|520.5|517.7|520.5|517.7|520.09|517.29|0
1651212770000|2022-04-29 06:12:50|520.4|517.6|520.6|517.8|520.7|517.9|520.4|517.6|0
1651212780000|2022-04-29 06:13:00|520.29|517.49|520.5|517.7|520.5|517.7|520.29|517.49|0
1651212790000|2022-04-29 06:13:10|520.9|518.1|521.52|518.72|521.52|518.72|520.9|518.1|0
1651212800000|2022-04-29 06:13:20|521.62|518.82|521.52|518.72|521.72|518.92|521.52|518.72|0
1651212810000|2022-04-29 06:13:30|521.62|518.82|521.72|518.92|521.72|518.92|521.52|518.72|0
1651212820000|2022-04-29 06:13:40|521.31|518.51|521.01|518.21|521.31|518.51|521.01|518.21|0
1651212830000|2022-04-29 06:13:50|521.11|518.31|520.7|517.9|521.11|518.31|520.7|517.9|0
1651212840000|2022-04-29 06:14:00|520.6|517.8|520.09|517.29|520.6|517.8|520.09|517.29|0
1651212850000|2022-04-29 06:14:10|519.99|517.19|520.29|517.49|520.29|517.49|519.99|517.19|0
1651212860000|2022-04-29 06:14:20|520.5|517.7|520.9|518.1|520.9|518.1|520.5|517.7|0
1651212870000|2022-04-29 06:14:30|521.11|518.31|521.11|518.31|521.31|518.51|521.11|518.31|0
1651212880000|2022-04-29 06:14:40|520.9|518.1|520.81|518.01|520.9|518.1|520.81|518.01|0
1651212890000|2022-04-29 06:14:50|520.7|517.9|520.29|517.49|520.7|517.9|520.29|517.49|0
1651212900000|2022-04-29 06:15:00|520.09|517.29|520.09|517.29|520.09|517.29|519.88|517.08|0
1651212910000|2022-04-29 06:15:10|519.68|516.88|519.68|516.88|519.68|516.88|519.27|516.47|0
1651212920000|2022-04-29 06:15:20|519.38|516.58|519.47|516.67|519.47|516.67|519.38|516.58|0
1651212930000|2022-04-29 06:15:30|519.68|516.88|519.88|517.08|519.88|517.08|519.68|516.88|0
1651212940000|2022-04-29 06:15:40|519.47|516.67|519.27|516.47|519.47|516.67|519.27|516.47|0
1651212950000|2022-04-29 06:15:50|519.47|516.67|519.07|516.27|519.47|516.67|519.07|516.27|0
1651212960000|2022-04-29 06:16:00|518.86|516.06|517.84|515.04|518.86|516.06|517.64|514.84|0
1651212970000|2022-04-29 06:16:10|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1651212980000|2022-04-29 06:16:20|517.84|515.04|518.25|515.45|518.25|515.45|517.84|515.04|0
1651212990000|2022-04-29 06:16:30|518.66|515.86|519.17|516.37|519.17|516.37|518.66|515.86|0
1651213000000|2022-04-29 06:16:40|519.47|516.67|519.78|516.98|519.78|516.98|519.47|516.67|0
1651213010000|2022-04-29 06:16:50|519.88|517.08|519.78|516.98|519.88|517.08|519.47|516.67|0
1651213020000|2022-04-29 06:17:00|519.68|516.88|519.47|516.67|519.68|516.88|519.38|516.58|0
1651213030000|2022-04-29 06:17:10|519.68|516.88|519.68|516.88|519.88|517.08|519.47|516.67|0
1651213040000|2022-04-29 06:17:20|520.19|517.39|520.4|517.6|520.4|517.6|520.19|517.39|0
1651213050000|2022-04-29 06:17:30|520.19|517.39|519.88|517.08|520.29|517.49|519.88|517.08|0
1651213060000|2022-04-29 06:17:40|520.09|517.29|520.49|517.69|520.49|517.69|520.09|517.29|0
1651213070000|2022-04-29 06:17:50|521.11|518.31|521.52|518.72|521.83|519.03|521.11|518.31|0
1651213080000|2022-04-29 06:18:00|521.21|518.41|521.31|518.51|521.52|518.72|521.21|518.41|0
1651213090000|2022-04-29 06:18:10|521.42|518.62|521.31|518.51|521.52|518.72|521.31|518.51|0
1651213100000|2022-04-29 06:18:20|521.21|518.41|520.7|517.9|521.21|518.41|520.7|517.9|0
1651213110000|2022-04-29 06:18:30|520.29|517.49|520.7|517.9|520.7|517.9|520.29|517.49|0
1651213120000|2022-04-29 06:18:40|520.8|518|521.11|518.31|521.11|518.31|520.8|518|0
1651213130000|2022-04-29 06:18:50|521.31|518.51|520.7|517.9|521.31|518.51|520.7|517.9|0
1651213140000|2022-04-29 06:19:00|520.49|517.69|520.49|517.69|520.49|517.69|520.4|517.6|0
1651213150000|2022-04-29 06:19:10|521.01|518.21|520.9|518.1|521.01|518.21|520.9|518.1|0
1651213160000|2022-04-29 06:19:20|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1651213170000|2022-04-29 06:19:30|520.4|517.6|520.7|517.9|520.7|517.9|520.29|517.49|0
1651213180000|2022-04-29 06:19:40|520.49|517.69|519.27|516.47|520.49|517.69|519.27|516.47|0
1651213190000|2022-04-29 06:19:50|519.47|516.67|519.68|516.88|519.78|516.98|519.47|516.67|0
1651213200000|2022-04-29 06:20:00|520.09|517.29|519.88|517.08|520.09|517.29|519.88|517.08|0
1651213210000|2022-04-29 06:20:10|519.68|516.88|518.86|516.06|519.68|516.88|518.86|516.06|0
1651213220000|2022-04-29 06:20:20|519.07|516.27|519.68|516.88|519.68|516.88|519.07|516.27|0
1651213230000|2022-04-29 06:20:30|519.27|516.47|519.47|516.67|519.47|516.67|519.27|516.47|0
1651213240000|2022-04-29 06:20:40|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1651213250000|2022-04-29 06:20:50|519.68|516.88|519.68|516.88|519.68|516.88|519.58|516.78|0
1651213260000|2022-04-29 06:21:00|519.27|516.47|519.47|516.67|519.47|516.67|519.27|516.47|0
1651213270000|2022-04-29 06:21:10|519.38|516.58|519.07|516.27|519.38|516.58|519.07|516.27|0
1651213280000|2022-04-29 06:21:20|519.38|516.58|519.27|516.47|519.38|516.58|519.27|516.47|0
1651213290000|2022-04-29 06:21:30|519.47|516.67|519.99|517.19|519.99|517.19|519.47|516.67|0
1651213300000|2022-04-29 06:21:40|520.08|517.28|520.08|517.28|520.29|517.49|520.08|517.28|0
1651213310000|2022-04-29 06:21:50|520.19|517.39|519.88|517.08|520.19|517.39|519.88|517.08|0
1651213320000|2022-04-29 06:22:00|519.99|517.19|520.08|517.28|520.08|517.28|519.88|517.08|0
1651213330000|2022-04-29 06:22:10|520.29|517.49|520.29|517.49|520.39|517.59|520.29|517.49|0
1651213340000|2022-04-29 06:22:20|520.49|517.69|520.8|518|520.8|518|520.29|517.49|0
1651213350000|2022-04-29 06:22:30|520.6|517.8|520.7|517.9|520.8|518|520.6|517.8|0
1651213360000|2022-04-29 06:22:40|520.9|518.1|520.49|517.69|520.9|518.1|520.49|517.69|0
1651213370000|2022-04-29 06:22:50|520.08|517.28|519.99|517.19|520.08|517.28|519.68|516.88|0
1651213380000|2022-04-29 06:23:00|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1651213390000|2022-04-29 06:23:10|519.27|516.47|519.47|516.67|519.47|516.67|519.27|516.47|0
1651213400000|2022-04-29 06:23:20|519.27|516.47|519.47|516.67|519.47|516.67|519.27|516.47|0
1651213410000|2022-04-29 06:23:30|519.88|517.08|519.88|517.08|519.88|517.08|519.68|516.88|0
1651213420000|2022-04-29 06:23:40|519.78|516.98|519.37|516.57|519.78|516.98|519.27|516.47|0
1651213430000|2022-04-29 06:23:50|519.47|516.67|519.37|516.57|519.58|516.78|519.37|516.57|0
1651213440000|2022-04-29 06:24:00|519.47|516.67|518.76|515.96|519.47|516.67|518.76|515.96|0
1651213450000|2022-04-29 06:24:10|518.05|515.25|518.25|515.45|518.25|515.45|518.05|515.25|0
1651213460000|2022-04-29 06:24:20|518.05|515.25|516.73|513.93|518.05|515.25|516.73|513.93|0
1651213470000|2022-04-29 06:24:30|516.82|514.02|516.82|514.02|517.13|514.33|516.82|514.02|0
1651213480000|2022-04-29 06:24:40|517.54|514.74|518.05|515.25|518.05|515.25|517.54|514.74|0
1651213490000|2022-04-29 06:24:50|517.54|514.74|517.43|514.63|517.64|514.84|517.43|514.63|0
1651213500000|2022-04-29 06:25:00|517.84|515.04|517.74|514.94|517.95|515.15|517.74|514.94|0
1651213510000|2022-04-29 06:25:10|517.84|515.04|518.15|515.35|518.25|515.45|517.84|515.04|0
1651213520000|2022-04-29 06:25:20|518.66|515.86|518.45|515.65|518.66|515.86|518.35|515.55|0
1651213530000|2022-04-29 06:25:30|518.25|515.45|518.45|515.65|518.45|515.65|518.25|515.45|0
1651213540000|2022-04-29 06:25:40|518.25|515.45|518.66|515.86|518.66|515.86|518.25|515.45|0
1651213550000|2022-04-29 06:25:50|518.35|515.55|518.45|515.65|518.45|515.65|518.04|515.24|0
1651213560000|2022-04-29 06:26:00|518.66|515.86|518.86|516.06|518.86|516.06|518.66|515.86|0
1651213570000|2022-04-29 06:26:10|518.76|515.96|518.86|516.06|518.86|516.06|518.45|515.65|0
1651213580000|2022-04-29 06:26:20|518.66|515.86|518.86|516.06|518.86|516.06|518.66|515.86|0
1651213590000|2022-04-29 06:26:30|518.66|515.86|518.15|515.35|518.66|515.86|518.15|515.35|0
1651213600000|2022-04-29 06:26:40|518.45|515.65|518.25|515.45|518.45|515.65|518.25|515.45|0
1651213610000|2022-04-29 06:26:50|518.04|515.24|518.25|515.45|518.25|515.45|518.04|515.24|0
1651213620000|2022-04-29 06:27:00|518.45|515.65|519.06|516.26|519.06|516.26|518.45|515.65|0
1651213630000|2022-04-29 06:27:10|518.86|516.06|518.56|515.76|518.86|516.06|518.56|515.76|0
1651213640000|2022-04-29 06:27:20|518.45|515.65|518.04|515.24|518.45|515.65|518.04|515.24|0
1651213650000|2022-04-29 06:27:30|517.95|515.15|517.64|514.84|518.04|515.24|517.64|514.84|0
1651213660000|2022-04-29 06:27:40|517.43|514.63|517.64|514.84|517.64|514.84|517.43|514.63|0
1651213670000|2022-04-29 06:27:50|517.74|514.94|517.64|514.84|517.84|515.04|517.64|514.84|0
1651213680000|2022-04-29 06:28:00|517.54|514.74|517.03|514.23|517.54|514.74|517.03|514.23|0
1651213690000|2022-04-29 06:28:10|516.42|513.62|516.82|514.02|516.82|514.02|516.42|513.62|0
1651213700000|2022-04-29 06:28:20|517.23|514.43|517.43|514.63|517.43|514.63|517.23|514.43|0
1651213710000|2022-04-29 06:28:30|517.74|514.94|517.23|514.43|517.74|514.94|517.23|514.43|0
1651213720000|2022-04-29 06:28:40|517.43|514.63|517.84|515.04|517.84|515.04|517.43|514.63|0
1651213730000|2022-04-29 06:28:50|517.64|514.84|517.13|514.33|517.64|514.84|517.13|514.33|0
1651213740000|2022-04-29 06:29:00|517.23|514.43|517.43|514.63|517.43|514.63|517.23|514.43|0
1651213750000|2022-04-29 06:29:10|517.34|514.54|517.03|514.23|517.34|514.54|516.82|514.02|0
1651213760000|2022-04-29 06:29:20|516.82|514.02|516.62|513.82|516.82|514.02|516.62|513.82|0
1651213770000|2022-04-29 06:29:30|516.82|514.02|516.93|514.13|517.03|514.23|516.82|514.02|0
1651213780000|2022-04-29 06:29:40|517.13|514.33|517.64|514.84|517.64|514.84|517.13|514.33|0
1651213790000|2022-04-29 06:29:50|517.23|514.43|517.23|514.43|517.64|514.84|517.23|514.43|0
1651213800000|2022-04-29 06:30:00|517.03|514.23|517.23|514.43|517.43|514.63|517.03|514.23|0
1651213810000|2022-04-29 06:30:10|517.64|514.84|518.04|515.24|518.04|515.24|517.64|514.84|0
1651213820000|2022-04-29 06:30:20|518.25|515.45|518.45|515.65|518.45|515.65|518.25|515.45|0
1651213830000|2022-04-29 06:30:30|518.25|515.45|518.04|515.24|518.45|515.65|518.04|515.24|0
1651213840000|2022-04-29 06:30:40|518.15|515.35|518.25|515.45|518.25|515.45|518.15|515.35|0
1651213850000|2022-04-29 06:30:50|518.04|515.24|517.33|514.53|518.04|515.24|517.33|514.53|0
1651213860000|2022-04-29 06:31:00|517.23|514.43|517.43|514.63|517.64|514.84|517.23|514.43|0
1651213870000|2022-04-29 06:31:10|517.23|514.43|517.23|514.43|517.33|514.53|517.23|514.43|0
1651213880000|2022-04-29 06:31:20|517.33|514.53|517.54|514.74|517.54|514.74|517.33|514.53|0
1651213890000|2022-04-29 06:31:30|517.64|514.84|517.43|514.63|517.84|515.04|517.43|514.63|0
1651213900000|2022-04-29 06:31:40|517.54|514.74|517.64|514.84|517.64|514.84|517.54|514.74|0
1651213910000|2022-04-29 06:31:50|517.84|515.04|517.54|514.74|517.84|515.04|517.33|514.53|0
1651213920000|2022-04-29 06:32:00|517.64|514.84|517.23|514.43|517.64|514.84|517.23|514.43|0
1651213930000|2022-04-29 06:32:10|517.02|514.22|516.82|514.02|517.02|514.22|516.62|513.82|0
1651213940000|2022-04-29 06:32:20|517.02|514.22|516.82|514.02|517.02|514.22|516.82|514.02|0
1651213950000|2022-04-29 06:32:30|516.41|513.61|516.62|513.82|516.62|513.82|516.21|513.41|0
1651213960000|2022-04-29 06:32:40|516.82|514.02|516.21|513.41|516.82|514.02|516.01|513.21|0
1651213970000|2022-04-29 06:32:50|516.41|513.61|516.41|513.61|516.41|513.61|516.41|513.61|0
1651213980000|2022-04-29 06:33:00|516.01|513.21|516.62|513.82|516.62|513.82|516.01|513.21|0
1651213990000|2022-04-29 06:33:10|516.52|513.72|516.52|513.72|516.62|513.82|516.52|513.72|0
1651214000000|2022-04-29 06:33:20|516.41|513.61|516.11|513.31|516.41|513.61|516.11|513.31|0
1651214010000|2022-04-29 06:33:30|516.21|513.41|515.8|513|516.21|513.41|515.8|513|0
1651214020000|2022-04-29 06:33:40|515.91|513.11|516.01|513.21|516.01|513.21|515.8|513|0
1651214030000|2022-04-29 06:33:50|516.11|513.31|516.11|513.31|516.11|513.31|516.01|513.21|0
1651214040000|2022-04-29 06:34:00|516.01|513.21|515.71|512.91|516.01|513.21|515.71|512.91|0
1651214050000|2022-04-29 06:34:10|515.5|512.7|515.4|512.6|515.5|512.7|515.4|512.6|0
1651214060000|2022-04-29 06:34:20|515.19|512.39|515.4|512.6|515.4|512.6|515.19|512.39|0
1651214070000|2022-04-29 06:34:30|515.6|512.8|515.71|512.91|515.8|513|515.6|512.8|0
1651214080000|2022-04-29 06:34:40|515.8|513|516.21|513.41|516.21|513.41|515.8|513|0
1651214090000|2022-04-29 06:34:50|516.11|513.31|516.01|513.21|516.21|513.41|516.01|513.21|0
1651214100000|2022-04-29 06:35:00|515.91|513.11|515.8|513|515.91|513.11|515.6|512.8|0
1651214110000|2022-04-29 06:35:10|515.6|512.8|515.19|512.39|515.6|512.8|515.19|512.39|0
1651214120000|2022-04-29 06:35:20|515.4|512.6|515.6|512.8|515.6|512.8|515.4|512.6|0
1651214130000|2022-04-29 06:35:30|515.4|512.6|515.6|512.8|515.6|512.8|515.4|512.6|0
1651214140000|2022-04-29 06:35:40|515.4|512.6|515.19|512.39|515.4|512.6|515.19|512.39|0
1651214160000|2022-04-29 06:36:00|515.4|512.6|515.4|512.6|515.5|512.7|515.4|512.6|0
1651214170000|2022-04-29 06:36:10|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1651214180000|2022-04-29 06:36:20|515.1|512.3|514.38|511.58|515.1|512.3|514.28|511.48|0
1651214190000|2022-04-29 06:36:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1651214200000|2022-04-29 06:36:40|514.18|511.38|514.28|511.48|514.28|511.48|514.08|511.28|0
1651214210000|2022-04-29 06:36:50|513.97|511.17|514.79|511.99|514.79|511.99|513.77|510.97|0
1651214220000|2022-04-29 06:37:00|514.58|511.78|514.99|512.19|514.99|512.19|514.58|511.78|0
1651214230000|2022-04-29 06:37:10|514.79|511.99|515.19|512.39|515.19|512.39|514.79|511.99|0
1651214240000|2022-04-29 06:37:20|514.99|512.19|514.38|511.58|514.99|512.19|514.38|511.58|0
1651214250000|2022-04-29 06:37:30|514.58|511.78|514.49|511.69|514.58|511.78|514.38|511.58|0
1651214260000|2022-04-29 06:37:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1651214270000|2022-04-29 06:37:50|514.79|511.99|514.99|512.19|514.99|512.19|514.79|511.99|0
1651214280000|2022-04-29 06:38:00|515.1|512.3|515.19|512.39|515.19|512.39|514.99|512.19|0
1651214290000|2022-04-29 06:38:10|514.89|512.09|514.58|511.78|514.89|512.09|514.58|511.78|0
1651214300000|2022-04-29 06:38:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1651214310000|2022-04-29 06:38:30|514.69|511.89|515.09|512.29|515.19|512.39|514.69|511.89|0
1651214320000|2022-04-29 06:38:40|514.99|512.19|514.79|511.99|514.99|512.19|514.79|511.99|0
1651214330000|2022-04-29 06:38:50|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1651214340000|2022-04-29 06:39:00|514.38|511.58|514.18|511.38|514.38|511.58|514.18|511.38|0
1651214350000|2022-04-29 06:39:10|514.38|511.58|514.18|511.38|514.38|511.58|514.18|511.38|0
1651214360000|2022-04-29 06:39:20|514.38|511.58|514.58|511.78|514.58|511.78|514.38|511.58|0
1651214370000|2022-04-29 06:39:30|514.79|511.99|515.09|512.29|515.09|512.29|514.79|511.99|0
1651214380000|2022-04-29 06:39:40|514.99|512.19|514.99|512.19|514.99|512.19|514.79|511.99|0
1651214390000|2022-04-29 06:39:50|515.09|512.29|514.99|512.19|515.09|512.29|514.99|512.19|0
1651214400000|2022-04-29 06:40:00|515.4|512.6|514.99|512.19|515.4|512.6|514.99|512.19|0
1651214410000|2022-04-29 06:40:10|515.09|512.29|515.8|513|515.8|513|515.09|512.29|0
1651214420000|2022-04-29 06:40:20|515.4|512.6|515.6|512.8|515.7|512.9|515.4|512.6|0
1651214430000|2022-04-29 06:40:30|515.4|512.6|514.99|512.19|515.4|512.6|514.99|512.19|0
1651214440000|2022-04-29 06:40:40|514.89|512.09|514.79|511.99|514.89|512.09|514.79|511.99|0
1651214450000|2022-04-29 06:40:50|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1651214460000|2022-04-29 06:41:00|515.09|512.29|514.99|512.19|515.09|512.29|514.99|512.19|0
1651214470000|2022-04-29 06:41:10|515.19|512.39|515.19|512.39|515.19|512.39|515.09|512.29|0
1651214480000|2022-04-29 06:41:20|515.6|512.8|515.39|512.59|515.6|512.8|515.39|512.59|0
1651214490000|2022-04-29 06:41:30|515.6|512.8|515.7|512.9|515.7|512.9|515.6|512.8|0
1651214500000|2022-04-29 06:41:40|515.8|513|515.8|513|515.8|513|515.7|512.9|0
1651214510000|2022-04-29 06:41:50|516|513.2|515.39|512.59|516|513.2|515.19|512.39|0
1651214520000|2022-04-29 06:42:00|515.6|512.8|515.39|512.59|515.6|512.8|515.3|512.5|0
1651214530000|2022-04-29 06:42:10|515.5|512.7|515.6|512.8|515.6|512.8|515.39|512.59|0
1651214540000|2022-04-29 06:42:20|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1651214550000|2022-04-29 06:42:30|515.6|512.8|515.39|512.59|515.6|512.8|515.39|512.59|0
1651214560000|2022-04-29 06:42:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1651214570000|2022-04-29 06:42:50|515.8|513|516|513.2|516|513.2|515.8|513|0
1651214580000|2022-04-29 06:43:00|515.7|512.9|515.8|513|515.8|513|515.7|512.9|0
1651214590000|2022-04-29 06:43:10|515.91|513.11|515.91|513.11|515.91|513.11|515.8|513|0
1651214600000|2022-04-29 06:43:20|515.8|513|515.5|512.7|515.8|513|515.5|512.7|0
1651214610000|2022-04-29 06:43:30|515.6|512.8|515.8|513|515.91|513.11|515.6|512.8|0
1651214620000|2022-04-29 06:43:40|515.91|513.11|516.41|513.61|516.41|513.61|515.91|513.11|0
1651214630000|2022-04-29 06:43:50|516.31|513.51|516.21|513.41|516.41|513.61|516.21|513.41|0
1651214640000|2022-04-29 06:44:00|516|513.2|516|513.2|516.21|513.41|516|513.2|0
1651214650000|2022-04-29 06:44:10|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1651214660000|2022-04-29 06:44:20|516|513.2|515.8|513|516|513.2|515.8|513|0
1651214670000|2022-04-29 06:44:30|515.7|512.9|515.8|513|515.8|513|515.7|512.9|0
1651214680000|2022-04-29 06:44:40|515.5|512.7|515.39|512.59|515.5|512.7|515.39|512.59|0
1651214690000|2022-04-29 06:44:50|515.09|512.29|515.09|512.29|515.19|512.39|515.09|512.29|0
1651214700000|2022-04-29 06:45:00|515.19|512.39|515.7|512.9|515.8|513|515.19|512.39|0
1651214710000|2022-04-29 06:45:10|515.6|512.8|515.6|512.8|515.7|512.9|515.6|512.8|0
1651214720000|2022-04-29 06:45:20|515.19|512.39|514.78|511.98|515.19|512.39|514.78|511.98|0
1651214730000|2022-04-29 06:45:30|514.58|511.78|514.17|511.37|514.58|511.78|514.17|511.37|0
1651214750000|2022-04-29 06:45:50|514.38|511.58|514.78|511.98|514.99|512.19|514.38|511.58|0
1651214760000|2022-04-29 06:46:00|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1651214770000|2022-04-29 06:46:10|515.19|512.39|515.09|512.29|515.19|512.39|514.99|512.19|0
1651214780000|2022-04-29 06:46:20|514.99|512.19|514.38|511.58|514.99|512.19|514.38|511.58|0
1651214790000|2022-04-29 06:46:30|514.58|511.78|514.69|511.89|514.78|511.98|514.58|511.78|0
1651214800000|2022-04-29 06:46:40|514.78|511.98|515.39|512.59|515.39|512.59|514.78|511.98|0
1651214810000|2022-04-29 06:46:50|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1651214820000|2022-04-29 06:47:00|515.09|512.29|515.19|512.39|515.19|512.39|515.09|512.29|0
1651214830000|2022-04-29 06:47:10|514.99|512.19|515.19|512.39|515.19|512.39|514.99|512.19|0
1651214840000|2022-04-29 06:47:20|515.39|512.59|515.8|513|515.8|513|515.39|512.59|0
1651214850000|2022-04-29 06:47:30|515.91|513.11|516|513.2|516|513.2|515.91|513.11|0
1651214860000|2022-04-29 06:47:40|515.8|513|515.91|513.11|515.91|513.11|515.8|513|0
1651214870000|2022-04-29 06:47:50|515.8|513|515.8|513|515.8|513|515.7|512.9|0
1651214880000|2022-04-29 06:48:00|515.7|512.9|515.91|513.11|515.91|513.11|515.6|512.8|0
1651214890000|2022-04-29 06:48:10|516|513.2|515.8|513|516|513.2|515.8|513|0
1651214900000|2022-04-29 06:48:20|516|513.2|516.21|513.41|516.21|513.41|515.8|513|0
1651214910000|2022-04-29 06:48:30|516|513.2|516.21|513.41|516.21|513.41|516|513.2|0
1651214920000|2022-04-29 06:48:40|516.31|513.51|517.22|514.42|517.22|514.42|516.31|513.51|0
1651214930000|2022-04-29 06:48:50|517.13|514.33|517.22|514.42|517.22|514.42|517.13|514.33|0
1651214940000|2022-04-29 06:49:00|517.02|514.22|516.82|514.02|517.02|514.22|516.82|514.02|0
1651214950000|2022-04-29 06:49:10|516.61|513.81|516.72|513.92|516.72|513.92|516.61|513.81|0
1651214960000|2022-04-29 06:49:20|517.02|514.22|517.43|514.63|517.43|514.63|517.02|514.22|0
1651214980000|2022-04-29 06:49:40|517.22|514.42|517.22|514.42|517.22|514.42|517.22|514.42|0
1651214990000|2022-04-29 06:49:50|517.13|514.33|517.22|514.42|517.22|514.42|517.13|514.33|0
1651215000000|2022-04-29 06:50:00|517.02|514.22|516.61|513.81|517.02|514.22|516.61|513.81|0
1651215010000|2022-04-29 06:50:10|516.82|514.02|516.82|514.02|516.82|514.02|516.72|513.92|0
1651215020000|2022-04-29 06:50:20|517.02|514.22|517.22|514.42|517.22|514.42|517.02|514.22|0
1651215030000|2022-04-29 06:50:30|517.12|514.32|517.12|514.32|517.12|514.32|517.02|514.22|0
1651215040000|2022-04-29 06:50:40|517.63|514.83|518.44|515.64|518.44|515.64|517.63|514.83|0
1651215050000|2022-04-29 06:50:50|518.24|515.44|518.24|515.44|518.44|515.64|518.24|515.44|0
1651215060000|2022-04-29 06:51:00|518.14|515.34|518.04|515.24|518.14|515.34|518.04|515.24|0
1651215070000|2022-04-29 06:51:10|518.24|515.44|518.24|515.44|518.35|515.55|518.24|515.44|0
1651215080000|2022-04-29 06:51:20|518.35|515.55|518.65|515.85|518.65|515.85|518.35|515.55|0
1651215090000|2022-04-29 06:51:30|518.85|516.05|519.06|516.26|519.06|516.26|518.65|515.85|0
1651215100000|2022-04-29 06:51:40|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1651215110000|2022-04-29 06:51:50|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1651215120000|2022-04-29 06:52:00|518.75|515.95|519.26|516.46|519.26|516.46|518.65|515.85|0
1651215130000|2022-04-29 06:52:10|519.37|516.57|519.26|516.46|519.37|516.57|519.06|516.26|0
1651215140000|2022-04-29 06:52:20|519.06|516.26|519.06|516.26|519.26|516.46|519.06|516.26|0
1651215150000|2022-04-29 06:52:30|519.26|516.46|519.46|516.66|519.67|516.87|519.26|516.46|0
1651215170000|2022-04-29 06:52:50|519.37|516.57|519.06|516.26|519.37|516.57|519.06|516.26|0
1651215180000|2022-04-29 06:53:00|519.26|516.46|519.46|516.66|519.46|516.66|519.06|516.26|0
1651215210000|2022-04-29 06:53:30|519.67|516.87|519.87|517.07|519.87|517.07|519.67|516.87|0
1651215220000|2022-04-29 06:53:40|519.46|516.66|519.87|517.07|519.87|517.07|519.46|516.66|0
1651215240000|2022-04-29 06:54:00|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1651215250000|2022-04-29 06:54:10|519.87|517.07|519.67|516.87|519.87|517.07|519.67|516.87|0
1651215260000|2022-04-29 06:54:20|519.77|516.97|519.46|516.66|519.77|516.97|519.46|516.66|0
1651215270000|2022-04-29 06:54:30|519.05|516.25|519.26|516.46|519.26|516.46|519.05|516.25|0
1651215280000|2022-04-29 06:54:40|519.05|516.25|519.05|516.25|519.05|516.25|518.85|516.05|0
1651215290000|2022-04-29 06:54:50|519.46|516.66|519.67|516.87|519.77|516.97|519.46|516.66|0
1651215300000|2022-04-29 06:55:00|520.07|517.27|519.46|516.66|520.28|517.48|519.46|516.66|0
1651215310000|2022-04-29 06:55:10|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1651215320000|2022-04-29 06:55:20|519.46|516.66|520.07|517.27|520.07|517.27|519.46|516.66|0
1651215330000|2022-04-29 06:55:30|519.87|517.07|519.67|516.87|519.87|517.07|519.67|516.87|0
1651215340000|2022-04-29 06:55:40|519.87|517.07|519.87|517.07|520.07|517.27|519.87|517.07|0
1651215350000|2022-04-29 06:55:50|520.07|517.27|520.07|517.27|520.07|517.27|519.98|517.18|0
1651215360000|2022-04-29 06:56:00|519.98|517.18|520.48|517.68|520.48|517.68|519.98|517.18|0
1651215370000|2022-04-29 06:56:10|520.69|517.89|520.38|517.58|520.69|517.89|520.28|517.48|0
1651215380000|2022-04-29 06:56:20|520.48|517.68|520.89|518.09|520.89|518.09|520.28|517.48|0
1651215390000|2022-04-29 06:56:30|521.09|518.29|520.69|517.89|521.09|518.29|520.69|517.89|0
1651215400000|2022-04-29 06:56:40|521|518.2|520.69|517.89|521|518.2|520.69|517.89|0
1651215410000|2022-04-29 06:56:50|520.89|518.09|520.89|518.09|520.89|518.09|520.79|517.99|0
1651215420000|2022-04-29 06:57:00|521.26|518.46|521.67|518.87|521.67|518.87|521.26|518.46|0
1651215430000|2022-04-29 06:57:10|521.88|519.08|521.67|518.87|521.88|519.08|521.47|518.67|0
1651215440000|2022-04-29 06:57:20|521.47|518.67|521.57|518.77|521.57|518.77|521.47|518.67|0
1651215450000|2022-04-29 06:57:30|521.47|518.67|521.26|518.46|521.47|518.67|521.26|518.46|0
1651215460000|2022-04-29 06:57:40|521.06|518.26|521.26|518.46|521.26|518.46|521.06|518.26|0
1651215470000|2022-04-29 06:57:50|521.06|518.26|521.26|518.46|521.26|518.46|521.06|518.26|0
1651215480000|2022-04-29 06:58:00|521.47|518.67|521.57|518.77|521.67|518.87|521.47|518.67|0
1651215490000|2022-04-29 06:58:10|521.67|518.87|521.47|518.67|521.67|518.87|521.26|518.46|0
1651215500000|2022-04-29 06:58:20|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1651215510000|2022-04-29 06:58:30|520.96|518.16|521.17|518.37|521.26|518.46|520.96|518.16|0
1651215520000|2022-04-29 06:58:40|521.26|518.46|521.26|518.46|521.26|518.46|521.06|518.26|0
1651215530000|2022-04-29 06:58:50|521.17|518.37|521.67|518.87|521.67|518.87|521.17|518.37|0
1651215540000|2022-04-29 06:59:00|521.78|518.98|521.57|518.77|521.78|518.98|521.57|518.77|0
1651215550000|2022-04-29 06:59:10|521.47|518.67|521.57|518.77|521.67|518.87|521.47|518.67|0
1651215560000|2022-04-29 06:59:20|521.88|519.08|521.57|518.77|521.88|519.08|521.57|518.77|0
1651215570000|2022-04-29 06:59:30|521.47|518.67|521.06|518.26|521.47|518.67|521.06|518.26|0
1651215580000|2022-04-29 06:59:40|521.26|518.46|521.47|518.67|521.47|518.67|521.26|518.46|0
1651215590000|2022-04-29 06:59:50|522.08|519.28|521.87|519.07|522.49|519.69|521.87|519.07|0
1651215600000|2022-04-29 07:00:00|521.26|518.46|522.28|519.48|522.49|519.69|521.26|518.46|0
1651215610000|2022-04-29 07:00:10|521.26|518.46|521.87|519.07|521.87|519.07|521.26|518.46|0
1651215620000|2022-04-29 07:00:20|522.49|519.69|522.08|519.28|522.49|519.69|522.08|519.28|0
1651215630000|2022-04-29 07:00:30|521.37|518.57|521.47|518.67|521.47|518.67|520.85|518.05|0
1651215640000|2022-04-29 07:00:40|521.37|518.57|521.57|518.77|521.57|518.77|521.37|518.57|0
1651215650000|2022-04-29 07:00:50|521.67|518.87|521.98|519.18|522.08|519.28|521.67|518.87|0
1651215660000|2022-04-29 07:01:00|521.87|519.07|522.28|519.48|522.28|519.48|521.78|518.98|0
1651215670000|2022-04-29 07:01:10|522.39|519.59|523.3|520.5|523.3|520.5|522.39|519.59|0
1651215680000|2022-04-29 07:01:20|523.71|520.91|523.51|520.71|523.71|520.91|523.3|520.5|0
1651215690000|2022-04-29 07:01:30|523.92|521.12|525.14|522.34|525.14|522.34|523.92|521.12|0
1651215700000|2022-04-29 07:01:40|525.05|522.25|525.35|522.55|525.35|522.55|524.84|522.04|0
1651215710000|2022-04-29 07:01:50|526.37|523.57|525.76|522.96|526.37|523.57|525.55|522.75|0
1651215720000|2022-04-29 07:02:00|525.96|523.16|524.74|521.94|525.96|523.16|524.74|521.94|0
1651215730000|2022-04-29 07:02:10|525.05|522.25|524.74|521.94|525.05|522.25|524.74|521.94|0
1651215740000|2022-04-29 07:02:20|524.33|521.53|523.92|521.12|524.33|521.53|523.92|521.12|0
1651215750000|2022-04-29 07:02:30|524.74|521.94|524.94|522.14|524.94|522.14|524.73|521.93|0
1651215760000|2022-04-29 07:02:40|525.05|522.25|524.94|522.14|525.05|522.25|524.84|522.04|0
1651215770000|2022-04-29 07:02:50|524.53|521.73|524.94|522.14|524.94|522.14|524.53|521.73|0
1651215780000|2022-04-29 07:03:00|524.84|522.04|525.35|522.55|525.35|522.55|524.84|522.04|0
1651215790000|2022-04-29 07:03:10|525.14|522.34|524.33|521.53|525.14|522.34|524.33|521.53|0
1651215800000|2022-04-29 07:03:20|524.12|521.32|524.02|521.22|524.12|521.32|524.02|521.22|0
1651215810000|2022-04-29 07:03:30|524.12|521.32|524.12|521.32|524.12|521.32|524.02|521.22|0
1651215820000|2022-04-29 07:03:40|523.92|521.12|524.73|521.93|524.73|521.93|523.82|521.02|0
1651215830000|2022-04-29 07:03:50|524.64|521.84|525.35|522.55|525.35|522.55|524.64|521.84|0
1651215840000|2022-04-29 07:04:00|525.55|522.75|526.78|523.98|526.78|523.98|525.55|522.75|0
1651215850000|2022-04-29 07:04:10|527.09|524.29|527.4|524.6|527.6|524.8|527.09|524.29|0
1651215860000|2022-04-29 07:04:20|527.3|524.5|528.01|525.21|528.01|525.21|527.3|524.5|0
1651215870000|2022-04-29 07:04:30|528.22|525.42|527.76|524.96|528.22|525.42|527.35|524.55|0
1651215880000|2022-04-29 07:04:40|527.15|524.35|527.35|524.55|527.35|524.55|527.15|524.35|0
1651215890000|2022-04-29 07:04:50|527.05|524.25|526.74|523.94|527.15|524.35|526.74|523.94|0
1651215900000|2022-04-29 07:05:00|526.33|523.93|527.15|524.75|527.26|524.86|526.33|523.93|0
1651215910000|2022-04-29 07:05:10|527.36|524.96|527.64|525.24|527.84|525.44|526.74|524.34|0
1651215920000|2022-04-29 07:05:20|528.05|525.65|527.64|525.24|528.05|525.65|527.64|525.24|0
1651215930000|2022-04-29 07:05:30|527.43|525.03|527.02|524.62|527.84|525.44|527.02|524.62|0
1651215940000|2022-04-29 07:05:40|526.82|524.42|526.41|524.01|526.82|524.42|526.41|524.01|0
1651215950000|2022-04-29 07:05:50|526.61|524.21|526.72|524.32|526.72|524.32|526.2|523.8|0
1651215960000|2022-04-29 07:06:00|526.61|524.21|527.02|524.62|527.13|524.73|526.61|524.21|0
1651215970000|2022-04-29 07:06:10|526.82|524.42|527.23|524.83|527.23|524.83|526.82|524.42|0
1651215980000|2022-04-29 07:06:20|527.43|525.03|527.84|525.44|527.84|525.44|527.43|525.03|0
1651215990000|2022-04-29 07:06:30|528.16|525.76|527.84|525.44|528.16|525.76|527.84|525.44|0
1651216000000|2022-04-29 07:06:40|527.64|525.24|529.08|526.68|529.08|526.68|527.64|525.24|0
1651216010000|2022-04-29 07:06:50|529.9|527.5|530.31|527.91|530.51|528.11|529.9|527.5|0
1651216020000|2022-04-29 07:07:00|530.1|527.7|530.31|527.91|530.31|527.91|530.1|527.7|0
1651216030000|2022-04-29 07:07:10|530.51|528.11|530.51|528.11|530.72|528.32|530.51|528.11|0
1651216040000|2022-04-29 07:07:20|530.1|527.7|529.9|527.5|530.1|527.7|529.9|527.5|0
1651216050000|2022-04-29 07:07:30|529.69|527.29|529.9|527.5|529.9|527.5|529.49|527.09|0
1651216060000|2022-04-29 07:07:40|530.31|527.91|530|527.6|530.31|527.91|530|527.6|0
1651216070000|2022-04-29 07:07:50|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1651216080000|2022-04-29 07:08:00|530.1|527.7|529.39|526.99|530.1|527.7|529.28|526.88|0
1651216090000|2022-04-29 07:08:10|529.28|526.88|528.46|526.06|529.28|526.88|528.46|526.06|0
1651216100000|2022-04-29 07:08:20|528.77|526.37|528.87|526.47|528.87|526.47|528.66|526.26|0
1651216110000|2022-04-29 07:08:30|528.66|526.26|528.77|526.37|528.87|526.47|528.46|526.06|0
1651216120000|2022-04-29 07:08:40|528.46|526.06|528.66|526.26|528.66|526.26|528.46|526.06|0
1651216130000|2022-04-29 07:08:50|528.77|526.37|529.07|526.67|529.07|526.67|528.46|526.06|0
1651216140000|2022-04-29 07:09:00|528.87|526.47|528.66|526.26|528.87|526.47|528.66|526.26|0
1651216150000|2022-04-29 07:09:10|527.64|525.24|527.43|525.03|527.64|525.24|527.43|525.03|0
1651216160000|2022-04-29 07:09:20|527.23|524.83|526.41|524.01|527.23|524.83|526.41|524.01|0
1651216170000|2022-04-29 07:09:30|526.2|523.8|526|523.6|526.82|524.42|526|523.6|0
1651216180000|2022-04-29 07:09:40|526.51|524.11|526.82|524.42|526.82|524.42|526.51|524.11|0
1651216190000|2022-04-29 07:09:50|526.72|524.32|526.2|523.8|526.72|524.32|526|523.6|0
1651216200000|2022-04-29 07:10:00|526|523.6|525.49|523.09|526|523.6|525.49|523.09|0
1651216210000|2022-04-29 07:10:10|525.59|523.19|526.2|523.8|526.2|523.8|525.59|523.19|0
1651216220000|2022-04-29 07:10:20|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1651216230000|2022-04-29 07:10:30|526.41|524.01|526.41|524.01|526.41|524.01|526.2|523.8|0
1651216240000|2022-04-29 07:10:40|526.61|524.21|526.2|523.8|526.61|524.21|526.2|523.8|0
1651216250000|2022-04-29 07:10:50|526.61|524.21|527.02|524.62|527.02|524.62|526.61|524.21|0
1651216260000|2022-04-29 07:11:00|527.23|524.83|527.33|524.93|527.33|524.93|527.02|524.62|0
1651216270000|2022-04-29 07:11:10|527.43|525.03|527.43|525.03|527.54|525.14|527.33|524.93|0
1651216280000|2022-04-29 07:11:20|527.23|524.83|527.64|525.24|527.64|525.24|527.23|524.83|0
1651216290000|2022-04-29 07:11:30|527.33|524.93|527.54|525.14|527.54|525.14|527.23|524.83|0
1651216300000|2022-04-29 07:11:40|527.23|524.83|527.43|525.03|527.43|525.03|527.23|524.83|0
1651216310000|2022-04-29 07:11:50|527.33|524.93|526.41|524.01|527.33|524.93|526.41|524.01|0
1651216320000|2022-04-29 07:12:00|526.2|523.8|526|523.6|526.41|524.01|526|523.6|0
1651216330000|2022-04-29 07:12:10|526.41|524.01|526.41|524.01|526.61|524.21|526.41|524.01|0
1651216340000|2022-04-29 07:12:20|526.82|524.42|526.41|524.01|526.82|524.42|526.41|524.01|0
1651216350000|2022-04-29 07:12:30|526.82|524.42|526.41|524.01|526.82|524.42|526.41|524.01|0
1651216360000|2022-04-29 07:12:40|526.51|524.11|526|523.6|526.51|524.11|526|523.6|0
1651216370000|2022-04-29 07:12:50|525.59|523.19|525.59|523.19|525.79|523.39|525.59|523.19|0
1651216380000|2022-04-29 07:13:00|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1651216390000|2022-04-29 07:13:10|525.9|523.5|526.41|524.01|526.41|524.01|525.9|523.5|0
1651216400000|2022-04-29 07:13:20|526.51|524.11|527.13|524.73|527.13|524.73|526.51|524.11|0
1651216410000|2022-04-29 07:13:30|526.82|524.42|526.61|524.21|526.82|524.42|526.41|524.01|0
1651216420000|2022-04-29 07:13:40|526.82|524.42|527.23|524.83|527.23|524.83|526.61|524.21|0
1651216430000|2022-04-29 07:13:50|527.54|525.14|528.66|526.26|528.66|526.26|527.43|525.03|0
1651216440000|2022-04-29 07:14:00|529.07|526.67|530.31|527.91|530.31|527.91|529.07|526.67|0
1651216450000|2022-04-29 07:14:10|529.69|527.29|529.07|526.67|529.69|527.29|529.07|526.67|0
1651216460000|2022-04-29 07:14:20|529.18|526.78|529.38|526.98|529.38|526.98|529.07|526.67|0
1651216470000|2022-04-29 07:14:30|529.48|527.08|529.18|526.78|529.59|527.19|529.07|526.67|0
1651216480000|2022-04-29 07:14:40|529.48|527.08|528.87|526.47|529.48|527.08|528.87|526.47|0
1651216490000|2022-04-29 07:14:50|529.48|527.08|529.69|527.29|529.69|527.29|529.48|527.08|0
1651216500000|2022-04-29 07:15:00|529.8|527.4|529.8|527.4|530.1|527.7|529.8|527.4|0
1651216510000|2022-04-29 07:15:10|529.48|527.08|529.07|526.67|529.48|527.08|529.07|526.67|0
1651216520000|2022-04-29 07:15:20|527.95|525.55|527.74|525.34|527.95|525.55|527.43|525.03|0
1651216530000|2022-04-29 07:15:30|527.43|525.03|527.02|524.62|527.64|525.24|527.02|524.62|0
1651216540000|2022-04-29 07:15:40|526.82|524.42|526.82|524.42|527.02|524.62|526.82|524.42|0
1651216550000|2022-04-29 07:15:50|527.02|524.62|526.92|524.52|527.02|524.62|526.82|524.42|0
1651216560000|2022-04-29 07:16:00|527.43|525.03|528.66|526.26|528.66|526.26|527.43|525.03|0
1651216570000|2022-04-29 07:16:10|528.46|526.06|529.07|526.67|529.07|526.67|528.46|526.06|0
1651216580000|2022-04-29 07:16:20|529.38|526.98|529.28|526.88|529.48|527.08|529.28|526.88|0
1651216590000|2022-04-29 07:16:30|529.07|526.67|528.87|526.47|529.28|526.88|528.87|526.47|0
1651216600000|2022-04-29 07:16:40|528.66|526.26|529.07|526.67|529.07|526.67|528.66|526.26|0
1651216610000|2022-04-29 07:16:50|529.28|526.88|529.28|526.88|529.28|526.88|529.07|526.67|0
1651216620000|2022-04-29 07:17:00|529.18|526.78|528.97|526.57|529.18|526.78|528.66|526.26|0
1651216630000|2022-04-29 07:17:10|528.05|525.65|528.46|526.06|528.66|526.26|528.05|525.65|0
1651216640000|2022-04-29 07:17:20|528.25|525.85|527.84|525.44|528.25|525.85|527.84|525.44|0
1651216650000|2022-04-29 07:17:30|527.54|525.14|527.64|525.24|527.74|525.34|527.54|525.14|0
1651216660000|2022-04-29 07:17:40|527.54|525.14|527.43|525.03|527.54|525.14|527.22|524.82|0
1651216670000|2022-04-29 07:17:50|527.54|525.14|527.33|524.93|527.54|525.14|527.22|524.82|0
1651216680000|2022-04-29 07:18:00|527.64|525.24|528.36|525.96|528.36|525.96|527.64|525.24|0
1651216690000|2022-04-29 07:18:10|528.25|525.85|528.46|526.06|528.66|526.26|528.25|525.85|0
1651216700000|2022-04-29 07:18:20|528.56|526.16|529.07|526.67|529.07|526.67|528.56|526.16|0
1651216710000|2022-04-29 07:18:30|529.48|527.08|528.87|526.47|529.48|527.08|528.87|526.47|0
1651216720000|2022-04-29 07:18:40|528.56|526.16|527.84|525.44|528.56|526.16|527.84|525.44|0
1651216730000|2022-04-29 07:18:50|527.63|525.23|527.43|525.03|527.84|525.44|527.43|525.03|0
1651216740000|2022-04-29 07:19:00|527.02|524.62|527.22|524.82|527.22|524.82|527.02|524.62|0
1651216750000|2022-04-29 07:19:10|527.43|525.03|527.33|524.93|527.43|525.03|527.33|524.93|0
1651216760000|2022-04-29 07:19:20|527.54|525.14|527.74|525.34|527.84|525.44|527.54|525.14|0
1651216770000|2022-04-29 07:19:30|527.63|525.23|527.84|525.44|527.84|525.44|527.63|525.23|0
1651216780000|2022-04-29 07:19:40|528.04|525.64|528.25|525.85|528.25|525.85|528.04|525.64|0
1651216790000|2022-04-29 07:19:50|528.36|525.96|528.46|526.06|528.66|526.26|528.36|525.96|0
1651216800000|2022-04-29 07:20:00|528.36|525.96|528.04|525.64|528.36|525.96|528.04|525.64|0
1651216810000|2022-04-29 07:20:10|527.43|525.03|527.33|524.93|527.43|525.03|527.02|524.62|0
1651216820000|2022-04-29 07:20:20|527.43|525.03|527.02|524.62|527.43|525.03|527.02|524.62|0
1651216830000|2022-04-29 07:20:30|526.61|524.21|526.4|524|526.61|524.21|526.2|523.8|0
1651216840000|2022-04-29 07:20:40|526.2|523.8|526.51|524.11|526.61|524.21|526.2|523.8|0
1651216850000|2022-04-29 07:20:50|526.61|524.21|526.72|524.32|527.02|524.62|526.61|524.21|0
1651216860000|2022-04-29 07:21:00|526.92|524.52|527.43|525.03|527.43|525.03|526.92|524.52|0
1651216870000|2022-04-29 07:21:10|527.54|525.14|527.43|525.03|527.54|525.14|527.43|525.03|0
1651216880000|2022-04-29 07:21:20|527.33|524.93|527.33|524.93|527.33|524.93|527.22|524.82|0
1651216890000|2022-04-29 07:21:30|527.22|524.82|527.54|525.14|527.63|525.23|527.22|524.82|0
1651216900000|2022-04-29 07:21:40|527.43|525.03|526.61|524.21|527.43|525.03|526.4|524|0
1651216910000|2022-04-29 07:21:50|526.51|524.11|526.51|524.11|526.51|524.11|526.4|524|0
1651216920000|2022-04-29 07:22:00|526.61|524.21|526.4|524|526.61|524.21|526.31|523.91|0
1651216930000|2022-04-29 07:22:10|526.2|523.8|525.58|523.18|526.2|523.8|525.58|523.18|0
1651216940000|2022-04-29 07:22:20|525.49|523.09|525.38|522.98|525.58|523.18|525.17|522.77|0
1651216950000|2022-04-29 07:22:30|525.58|523.18|525.38|522.98|525.58|523.18|525.38|522.98|0
1651216960000|2022-04-29 07:22:40|525.17|522.77|525.17|522.77|525.38|522.98|525.17|522.77|0
1651216970000|2022-04-29 07:22:50|525.38|522.98|525.28|522.88|525.38|522.98|525.08|522.68|0
1651216980000|2022-04-29 07:23:00|525.38|522.98|524.56|522.16|525.58|523.18|524.56|522.16|0
1651216990000|2022-04-29 07:23:10|524.97|522.57|525.38|522.98|525.38|522.98|524.77|522.37|0
1651217000000|2022-04-29 07:23:20|524.97|522.57|525.17|522.77|525.38|522.98|524.97|522.57|0
1651217010000|2022-04-29 07:23:30|525.28|522.88|524.36|521.96|525.38|522.98|524.36|521.96|0
1651217020000|2022-04-29 07:23:40|524.46|522.06|524.56|522.16|524.56|522.16|524.26|521.86|0
1651217030000|2022-04-29 07:23:50|524.97|522.57|524.97|522.57|524.97|522.57|524.77|522.37|0
1651217040000|2022-04-29 07:24:00|525.08|522.68|525.49|523.09|525.49|523.09|525.08|522.68|0
1651217050000|2022-04-29 07:24:10|525.58|523.18|525.69|523.29|525.9|523.5|525.58|523.18|0
1651217060000|2022-04-29 07:24:20|525.99|523.59|525.79|523.39|525.99|523.59|525.69|523.29|0
1651217070000|2022-04-29 07:24:30|525.49|523.09|525.49|523.09|525.58|523.18|525.28|522.88|0
1651217080000|2022-04-29 07:24:40|525.58|523.18|525.79|523.39|525.79|523.39|525.49|523.09|0
1651217090000|2022-04-29 07:24:50|525.89|523.49|526.2|523.8|526.2|523.8|525.89|523.49|0
1651217100000|2022-04-29 07:25:00|526.92|524.52|527.43|525.03|527.43|525.03|526.61|524.21|0
1651217110000|2022-04-29 07:25:10|527.33|524.93|527.33|524.93|527.43|525.03|527.22|524.82|0
1651217120000|2022-04-29 07:25:20|527.63|525.23|528.45|526.05|528.45|526.05|527.63|525.23|0
1651217130000|2022-04-29 07:25:30|528.25|525.85|527.53|525.13|528.25|525.85|527.53|525.13|0
1651217140000|2022-04-29 07:25:40|527.43|525.03|526.81|524.41|527.43|525.03|526.81|524.41|0
1651217150000|2022-04-29 07:25:50|526.3|523.9|526.81|524.41|526.81|524.41|526.3|523.9|0
1651217160000|2022-04-29 07:26:00|526.51|524.11|526.51|524.11|526.61|524.21|526.51|524.11|0
1651217170000|2022-04-29 07:26:10|526.81|524.41|526.4|524|526.81|524.41|526.4|524|0
1651217180000|2022-04-29 07:26:20|525.79|523.39|525.17|522.77|525.79|523.39|525.08|522.68|0
1651217190000|2022-04-29 07:26:30|525.08|522.68|525.17|522.77|525.17|522.77|524.97|522.57|0
1651217200000|2022-04-29 07:26:40|525.38|522.98|524.97|522.57|525.38|522.98|524.97|522.57|0
1651217210000|2022-04-29 07:26:50|524.87|522.47|525.08|522.68|525.08|522.68|524.56|522.16|0
1651217220000|2022-04-29 07:27:00|524.76|522.36|524.36|521.96|524.76|522.36|524.26|521.86|0
1651217230000|2022-04-29 07:27:10|524.15|521.75|524.56|522.16|524.56|522.16|524.15|521.75|0
1651217240000|2022-04-29 07:27:20|525.69|523.29|525.58|523.18|525.79|523.39|525.38|522.98|0
1651217250000|2022-04-29 07:27:30|525.79|523.39|526.1|523.7|526.1|523.7|525.79|523.39|0
1651217260000|2022-04-29 07:27:40|526.4|524|526.4|524|526.61|524.21|526.3|523.9|0
1651217270000|2022-04-29 07:27:50|526.71|524.31|527.12|524.72|527.12|524.72|526.71|524.31|0
1651217280000|2022-04-29 07:28:00|527.43|525.03|527.43|525.03|527.74|525.34|527.43|525.03|0
1651217290000|2022-04-29 07:28:10|527.74|525.34|526.81|524.41|527.74|525.34|526.81|524.41|0
1651217300000|2022-04-29 07:28:20|526.92|524.52|527.63|525.23|527.63|525.23|526.92|524.52|0
1651217310000|2022-04-29 07:28:30|528.04|525.64|528.04|525.64|528.45|526.05|528.04|525.64|0
1651217320000|2022-04-29 07:28:40|527.94|525.54|528.66|526.26|528.66|526.26|527.74|525.34|0
1651217330000|2022-04-29 07:28:50|528.86|526.46|529.07|526.67|529.18|526.78|528.86|526.46|0
1651217340000|2022-04-29 07:29:00|528.86|526.46|528.35|525.95|528.86|526.46|528.35|525.95|0
1651217350000|2022-04-29 07:29:10|527.84|525.44|527.22|524.82|527.84|525.44|527.22|524.82|0
1651217360000|2022-04-29 07:29:20|527.02|524.62|527.43|525.03|527.43|525.03|527.02|524.62|0
1651217370000|2022-04-29 07:29:30|527.22|524.82|526.81|524.41|527.22|524.82|526.81|524.41|0
1651217380000|2022-04-29 07:29:40|527.02|524.62|526.1|523.7|527.02|524.62|526.1|523.7|0
1651217390000|2022-04-29 07:29:50|525.69|523.29|525.99|523.59|525.99|523.59|525.38|522.98|0
1651217400000|2022-04-29 07:30:00|525.89|523.49|525.58|523.18|525.89|523.49|525.58|523.18|0
1651217410000|2022-04-29 07:30:10|525.17|522.77|524.46|522.06|525.17|522.77|524.46|522.06|0
1651217420000|2022-04-29 07:30:20|524.56|522.16|524.76|522.36|524.97|522.57|524.56|522.16|0
1651217430000|2022-04-29 07:30:30|524.46|522.06|524.05|521.65|524.56|522.16|524.05|521.65|0
1651217440000|2022-04-29 07:30:40|524.35|521.95|524.76|522.36|524.76|522.36|524.05|521.65|0
1651217450000|2022-04-29 07:30:50|524.46|522.06|524.46|522.06|524.46|522.06|524.35|521.95|0
1651217460000|2022-04-29 07:31:00|524.26|521.86|524.66|522.26|524.87|522.47|524.26|521.86|0
1651217470000|2022-04-29 07:31:10|525.58|523.18|525.58|523.18|525.79|523.39|525.58|523.18|0
1651217480000|2022-04-29 07:31:20|525.17|522.77|524.97|522.57|525.17|522.77|524.97|522.57|0
1651217490000|2022-04-29 07:31:30|524.76|522.36|524.56|522.16|525.17|522.77|524.56|522.16|0
1651217500000|2022-04-29 07:31:40|524.46|522.06|524.15|521.75|524.46|522.06|524.15|521.75|0
1651217510000|2022-04-29 07:31:50|523.94|521.54|523.33|520.93|524.15|521.75|523.13|520.73|0
1651217520000|2022-04-29 07:32:00|523.03|520.63|522.72|520.32|523.03|520.63|522.62|520.22|0
1651217530000|2022-04-29 07:32:10|523.13|520.73|523.44|521.04|523.44|521.04|522.72|520.32|0
1651217540000|2022-04-29 07:32:20|523.74|521.34|523.94|521.54|524.15|521.75|523.74|521.34|0
1651217550000|2022-04-29 07:32:30|523.85|521.45|524.05|521.65|524.15|521.75|523.85|521.45|0
1651217560000|2022-04-29 07:32:40|524.15|521.75|523.54|521.14|524.15|521.75|523.54|521.14|0
1651217570000|2022-04-29 07:32:50|523.85|521.45|524.05|521.65|524.05|521.65|523.85|521.45|0
1651217580000|2022-04-29 07:33:00|523.94|521.54|524.35|521.95|524.35|521.95|523.94|521.54|0
1651217590000|2022-04-29 07:33:10|523.33|520.93|522.92|520.52|523.33|520.93|522.92|520.52|0
1651217600000|2022-04-29 07:33:20|522.72|520.32|523.13|520.73|523.13|520.73|522.72|520.32|0
1651217610000|2022-04-29 07:33:30|523.64|521.24|523.54|521.14|523.64|521.24|523.54|521.14|0
1651217620000|2022-04-29 07:33:40|523.44|521.04|523.54|521.14|523.85|521.45|523.44|521.04|0
1651217630000|2022-04-29 07:33:50|523.74|521.34|524.35|521.95|524.35|521.95|523.74|521.34|0
1651217640000|2022-04-29 07:34:00|524.56|522.16|524.97|522.57|525.17|522.77|524.56|522.16|0
1651217650000|2022-04-29 07:34:10|524.76|522.36|524.35|521.95|524.76|522.36|524.35|521.95|0
1651217660000|2022-04-29 07:34:20|523.94|521.54|523.94|521.54|524.15|521.75|523.94|521.54|0
1651217670000|2022-04-29 07:34:30|524.15|521.75|524.15|521.75|524.35|521.95|524.15|521.75|0
1651217680000|2022-04-29 07:34:40|523.44|521.04|523.44|521.04|523.44|521.04|523.33|520.93|0
1651217690000|2022-04-29 07:34:50|523.74|521.34|523.74|521.34|523.74|521.34|523.74|521.34|0
1651217700000|2022-04-29 07:35:00|523.85|521.45|522.92|520.52|523.85|521.45|522.92|520.52|0
1651217710000|2022-04-29 07:35:10|522.82|520.42|523.13|520.73|523.23|520.83|522.82|520.42|0
1651217720000|2022-04-29 07:35:20|522.82|520.42|522.92|520.52|522.92|520.52|522.72|520.32|0
1651217730000|2022-04-29 07:35:30|523.33|520.93|523.23|520.83|523.33|520.93|523.23|520.83|0
1651217740000|2022-04-29 07:35:40|523.13|520.73|522.82|520.42|523.13|520.73|522.62|520.22|0
1651217750000|2022-04-29 07:35:50|523.03|520.63|523.03|520.63|523.13|520.73|523.03|520.63|0
1651217760000|2022-04-29 07:36:00|522.82|520.42|522.21|519.81|522.82|520.42|522.21|519.81|0
1651217770000|2022-04-29 07:36:10|522.41|520.01|522.62|520.22|522.62|520.22|522.31|519.91|0
1651217780000|2022-04-29 07:36:20|522.92|520.52|523.13|520.73|523.13|520.73|522.92|520.52|0
1651217790000|2022-04-29 07:36:30|523.03|520.63|522.51|520.11|523.03|520.63|522.51|520.11|0
1651217800000|2022-04-29 07:36:40|522.72|520.32|522.82|520.42|522.82|520.42|522.72|520.32|0
1651217810000|2022-04-29 07:36:50|522.21|519.81|522.1|519.7|522.21|519.81|521.9|519.5|0
1651217820000|2022-04-29 07:37:00|522.21|519.81|520.88|518.48|522.31|519.91|520.88|518.48|0
1651217830000|2022-04-29 07:37:10|521.08|518.68|521.39|518.99|521.39|518.99|521.08|518.68|0
1651217840000|2022-04-29 07:37:20|521.08|518.68|521.08|518.68|521.49|519.09|521.08|518.68|0
1651217850000|2022-04-29 07:37:30|521.19|518.79|521.29|518.89|521.29|518.89|521.08|518.68|0
1651217860000|2022-04-29 07:37:40|521.08|518.68|520.88|518.48|521.29|518.89|520.88|518.48|0
1651217870000|2022-04-29 07:37:50|520.37|517.97|520.47|518.07|520.47|518.07|520.06|517.66|0
1651217880000|2022-04-29 07:38:00|520.27|517.87|520.27|517.87|520.47|518.07|520.06|517.66|0
1651217890000|2022-04-29 07:38:10|520.17|517.77|520.27|517.87|520.27|517.87|520.17|517.77|0
1651217900000|2022-04-29 07:38:20|520.17|517.77|521.08|518.68|521.08|518.68|520.17|517.77|0
1651217910000|2022-04-29 07:38:30|521.29|518.89|521.08|518.68|521.29|518.89|520.99|518.59|0
1651217920000|2022-04-29 07:38:40|521.29|518.89|521.49|519.09|521.49|519.09|521.19|518.79|0
1651217930000|2022-04-29 07:38:50|521.29|518.89|521.49|519.09|521.49|519.09|521.29|518.89|0
1651217940000|2022-04-29 07:39:00|521.29|518.89|521.7|519.3|521.7|519.3|521.29|518.89|0
1651217950000|2022-04-29 07:39:10|521.8|519.4|521.49|519.09|522.1|519.7|521.49|519.09|0
1651217960000|2022-04-29 07:39:20|521.6|519.2|521.08|518.68|521.6|519.2|521.08|518.68|0
1651217970000|2022-04-29 07:39:30|520.88|518.48|520.27|517.87|520.88|518.48|520.27|517.87|0
1651217980000|2022-04-29 07:39:40|521.08|518.68|521.29|518.89|521.29|518.89|520.78|518.38|0
1651217990000|2022-04-29 07:39:50|521.49|519.09|521.6|519.2|521.6|519.2|521.49|519.09|0
1651218000000|2022-04-29 07:40:00|521.49|519.09|520.67|518.27|521.49|519.09|520.67|518.27|0
1651218010000|2022-04-29 07:40:10|521.19|518.79|520.88|518.48|521.19|518.79|520.88|518.48|0
1651218020000|2022-04-29 07:40:20|520.67|518.27|521.69|519.29|521.69|519.29|520.67|518.27|0
1651218030000|2022-04-29 07:40:30|521.6|519.2|522.21|519.81|522.21|519.81|521.6|519.2|0
1651218040000|2022-04-29 07:40:40|522.72|520.32|523.12|520.72|523.33|520.93|522.72|520.32|0
1651218050000|2022-04-29 07:40:50|523.33|520.93|523.12|520.72|523.33|520.93|523.12|520.72|0
1651218060000|2022-04-29 07:41:00|522.92|520.52|522.72|520.32|523.12|520.72|522.72|520.32|0
1651218070000|2022-04-29 07:41:10|522.92|520.52|523.42|521.02|523.42|521.02|522.92|520.52|0
1651218080000|2022-04-29 07:41:20|524.14|521.74|523.74|521.34|524.14|521.74|523.33|520.93|0
1651218090000|2022-04-29 07:41:30|523.95|521.55|523.95|521.55|523.95|521.55|523.85|521.45|0
1651218100000|2022-04-29 07:41:40|523.74|521.34|523.13|520.73|523.74|521.34|522.72|520.32|0
1651218110000|2022-04-29 07:41:50|523.74|521.34|523.33|520.93|523.95|521.55|523.33|520.93|0
1651218120000|2022-04-29 07:42:00|523.54|521.14|521.7|519.3|523.54|521.14|521.7|519.3|0
1651218130000|2022-04-29 07:42:10|521.49|519.09|520.99|518.59|521.49|519.09|520.99|518.59|0
1651218140000|2022-04-29 07:42:20|520.68|518.28|522.21|519.81|522.21|519.81|520.68|518.28|0
1651218150000|2022-04-29 07:42:30|522.11|519.71|522.52|520.12|522.52|520.12|522.11|519.71|0
1651218160000|2022-04-29 07:42:40|522.31|519.91|522.83|520.43|522.83|520.43|522.21|519.81|0
1651218170000|2022-04-29 07:42:50|522.72|520.32|522.31|519.91|522.72|520.32|522.31|519.91|0
1651218180000|2022-04-29 07:43:00|522.21|519.81|522.52|520.12|522.72|520.32|522.11|519.71|0
1651218190000|2022-04-29 07:43:10|522.72|520.32|522.92|520.52|522.92|520.52|522.72|520.32|0
1651218200000|2022-04-29 07:43:20|522.83|520.43|523.33|520.93|523.33|520.93|522.72|520.32|0
1651218210000|2022-04-29 07:43:30|523.44|521.04|523.95|521.55|523.95|521.55|523.44|521.04|0
1651218220000|2022-04-29 07:43:40|523.74|521.34|522.92|520.52|523.74|521.34|522.92|520.52|0
1651218230000|2022-04-29 07:43:50|522.42|520.02|522.83|520.43|522.83|520.43|522.31|519.91|0
1651218240000|2022-04-29 07:44:00|522.92|520.52|522.01|519.61|522.92|520.52|521.9|519.5|0
1651218250000|2022-04-29 07:44:10|521.9|519.5|521.29|518.89|521.9|519.5|521.29|518.89|0
1651218260000|2022-04-29 07:44:20|521.49|519.09|522.11|519.71|522.11|519.71|521.49|519.09|0
1651218270000|2022-04-29 07:44:30|522.31|519.91|521.9|519.5|522.31|519.91|521.9|519.5|0
1651218280000|2022-04-29 07:44:40|522.01|519.61|521.9|519.5|522.01|519.61|521.49|519.09|0
1651218290000|2022-04-29 07:44:50|521.8|519.4|521.8|519.4|522.11|519.71|521.8|519.4|0
1651218300000|2022-04-29 07:45:00|522.11|519.71|521.7|519.3|522.21|519.81|521.7|519.3|0
1651218310000|2022-04-29 07:45:10|522.31|519.91|522.11|519.71|522.51|520.11|522.11|519.71|0
1651218320000|2022-04-29 07:45:20|522.21|519.81|522.11|519.71|522.31|519.91|522.11|519.71|0
1651218330000|2022-04-29 07:45:30|522.51|520.11|522.42|520.02|522.51|520.11|522.42|520.02|0
1651218340000|2022-04-29 07:45:40|522.92|520.52|522.51|520.11|522.92|520.52|522.51|520.11|0
1651218350000|2022-04-29 07:45:50|522.62|520.22|522.42|520.02|522.62|520.22|522.31|519.91|0
1651218360000|2022-04-29 07:46:00|522.62|520.22|523.13|520.73|523.13|520.73|522.62|520.22|0
1651218370000|2022-04-29 07:46:10|523.54|521.14|523.23|520.83|523.74|521.34|523.23|520.83|0
1651218380000|2022-04-29 07:46:20|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1651218390000|2022-04-29 07:46:30|523.74|521.34|522.92|520.52|523.74|521.34|522.92|520.52|0
1651218400000|2022-04-29 07:46:40|523.13|520.73|523.03|520.63|523.13|520.73|522.83|520.43|0
1651218410000|2022-04-29 07:46:50|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1651218420000|2022-04-29 07:47:00|523.13|520.73|522.92|520.52|523.13|520.73|522.92|520.52|0
1651218430000|2022-04-29 07:47:10|523.23|520.83|522.31|519.91|523.23|520.83|522.31|519.91|0
1651218440000|2022-04-29 07:47:20|522.62|520.22|522.51|520.11|522.62|520.22|522.42|520.02|0
1651218450000|2022-04-29 07:47:30|522.83|520.43|522.92|520.52|522.92|520.52|522.72|520.32|0
1651218460000|2022-04-29 07:47:40|523.13|520.73|523.13|520.73|523.23|520.83|523.13|520.73|0
1651218470000|2022-04-29 07:47:50|522.92|520.52|522.11|519.71|522.92|520.52|522.11|519.71|0
1651218480000|2022-04-29 07:48:00|521.29|518.89|520.78|518.38|521.29|518.89|520.67|518.27|0
1651218490000|2022-04-29 07:48:10|520.88|518.48|520.67|518.27|520.88|518.48|520.67|518.27|0
1651218500000|2022-04-29 07:48:20|519.65|517.25|519.86|517.46|519.86|517.46|519.65|517.25|0
1651218510000|2022-04-29 07:48:30|519.76|517.36|520.88|518.48|520.88|518.48|519.65|517.25|0
1651218520000|2022-04-29 07:48:40|521.29|518.89|521.6|519.2|521.9|519.5|521.29|518.89|0
1651218530000|2022-04-29 07:48:50|521.7|519.3|522.1|519.7|522.1|519.7|521.49|519.09|0
1651218540000|2022-04-29 07:49:00|522.01|519.61|521.9|519.5|522.01|519.61|521.7|519.3|0
1651218550000|2022-04-29 07:49:10|522.1|519.7|521.9|519.5|522.1|519.7|521.7|519.3|0
1651218560000|2022-04-29 07:49:20|521.7|519.3|521.7|519.3|521.9|519.5|521.49|519.09|0
1651218570000|2022-04-29 07:49:30|521.49|519.09|521.08|518.68|521.49|519.09|521.08|518.68|0
1651218580000|2022-04-29 07:49:40|521.19|518.79|520.88|518.48|521.19|518.79|520.88|518.48|0
1651218590000|2022-04-29 07:49:50|520.67|518.27|520.37|517.97|520.67|518.27|520.37|517.97|0
1651218600000|2022-04-29 07:50:00|520.27|517.87|519.56|517.16|520.27|517.87|519.35|516.95|0
1651218610000|2022-04-29 07:50:10|519.15|516.75|518.84|516.44|519.15|516.75|518.63|516.23|0
1651218620000|2022-04-29 07:50:20|518.94|516.54|518.23|515.83|519.15|516.75|518.23|515.83|0
1651218630000|2022-04-29 07:50:30|518.02|515.62|517.92|515.52|518.02|515.62|517.92|515.52|0
1651218640000|2022-04-29 07:50:40|518.02|515.62|519.25|516.85|519.25|516.85|518.02|515.62|0
1651218650000|2022-04-29 07:50:50|519.76|517.36|520.67|518.27|520.67|518.27|519.65|517.25|0
1651218660000|2022-04-29 07:51:00|520.88|518.48|520.88|518.48|521.08|518.68|520.88|518.48|0
1651218670000|2022-04-29 07:51:10|520.67|518.27|520.88|518.48|520.88|518.48|520.58|518.18|0
1651218680000|2022-04-29 07:51:20|521.29|518.89|521.08|518.68|521.29|518.89|521.08|518.68|0
1651218700000|2022-04-29 07:51:40|521.9|519.5|521.9|519.5|522.31|519.91|521.9|519.5|0
1651218710000|2022-04-29 07:51:50|522.1|519.7|522.1|519.7|522.1|519.7|522.1|519.7|0
1651218720000|2022-04-29 07:52:00|522.01|519.61|522.51|520.11|522.51|520.11|522.01|519.61|0
1651218730000|2022-04-29 07:52:10|522.92|520.52|523.13|520.73|523.13|520.73|522.92|520.52|0
1651218740000|2022-04-29 07:52:20|522.92|520.52|522.21|519.81|522.92|520.52|522.21|519.81|0
1651218750000|2022-04-29 07:52:30|522.1|519.7|522.82|520.42|522.82|520.42|522.1|519.7|0
1651218760000|2022-04-29 07:52:40|522.31|519.91|522.01|519.61|522.51|520.11|522.01|519.61|0
1651218770000|2022-04-29 07:52:50|522.31|519.91|522.92|520.52|522.92|520.52|522.31|519.91|0
1651218780000|2022-04-29 07:53:00|523.03|520.63|523.64|521.24|523.64|521.24|523.03|520.63|0
1651218790000|2022-04-29 07:53:10|523.33|520.93|522.92|520.52|523.33|520.93|522.92|520.52|0
1651218800000|2022-04-29 07:53:20|523.13|520.73|523.23|520.83|523.23|520.83|522.92|520.52|0
1651218810000|2022-04-29 07:53:30|523.03|520.63|523.13|520.73|523.23|520.83|522.92|520.52|0
1651218820000|2022-04-29 07:53:40|522.72|520.32|522.41|520.01|522.72|520.32|522.41|520.01|0
1651218830000|2022-04-29 07:53:50|522.31|519.91|521.49|519.09|522.31|519.91|521.49|519.09|0
1651218840000|2022-04-29 07:54:00|521.08|518.68|521.49|519.09|521.69|519.29|521.08|518.68|0
1651218850000|2022-04-29 07:54:10|521.08|518.68|520.78|518.38|521.08|518.68|520.37|517.97|0
1651218860000|2022-04-29 07:54:20|520.67|518.27|520.47|518.07|520.67|518.27|520.47|518.07|0
1651218870000|2022-04-29 07:54:30|520.26|517.86|520.37|517.97|520.37|517.97|520.26|517.86|0
1651218880000|2022-04-29 07:54:40|520.57|518.17|520.88|518.48|520.88|518.48|520.57|518.17|0
1651218890000|2022-04-29 07:54:50|520.78|518.38|520.88|518.48|520.88|518.48|520.78|518.38|0
1651218900000|2022-04-29 07:55:00|520.98|518.58|520.78|518.38|520.98|518.58|520.78|518.38|0
1651218910000|2022-04-29 07:55:10|520.57|518.17|520.47|518.07|520.57|518.17|520.47|518.07|0
1651218920000|2022-04-29 07:55:20|520.78|518.38|520.88|518.48|520.88|518.48|520.78|518.38|0
1651218930000|2022-04-29 07:55:30|520.78|518.38|521.08|518.68|521.08|518.68|520.67|518.27|0
1651218940000|2022-04-29 07:55:40|521.19|518.79|520.88|518.48|521.19|518.79|520.88|518.48|0
1651218950000|2022-04-29 07:55:50|520.78|518.38|520.47|518.07|520.78|518.38|520.47|518.07|0
1651218960000|2022-04-29 07:56:00|520.57|518.17|520.47|518.07|520.57|518.17|520.37|517.97|0
1651218970000|2022-04-29 07:56:10|520.57|518.17|520.88|518.48|520.88|518.48|520.57|518.17|0
1651218980000|2022-04-29 07:56:20|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1651218990000|2022-04-29 07:56:30|521.49|519.09|521.8|519.4|521.8|519.4|521.49|519.09|0
1651219000000|2022-04-29 07:56:40|521.6|519.2|522|519.6|522|519.6|521.6|519.2|0
1651219010000|2022-04-29 07:56:50|521.9|519.5|522.1|519.7|522.1|519.7|521.9|519.5|0
1651219020000|2022-04-29 07:57:00|522|519.6|522.82|520.42|522.82|520.42|522|519.6|0
1651219030000|2022-04-29 07:57:10|523.33|520.93|523.33|520.93|523.53|521.13|523.33|520.93|0
1651219040000|2022-04-29 07:57:20|523.12|520.72|523.12|520.72|523.33|520.93|523.12|520.72|0
1651219050000|2022-04-29 07:57:30|523.23|520.83|523.23|520.83|523.23|520.83|523.12|520.72|0
1651219060000|2022-04-29 07:57:40|523.64|521.24|523.94|521.54|523.94|521.54|523.64|521.24|0
1651219070000|2022-04-29 07:57:50|524.05|521.65|523.94|521.54|524.05|521.65|523.94|521.54|0
1651219080000|2022-04-29 07:58:00|523.74|521.34|522.62|520.22|523.85|521.45|522.62|520.22|0
1651219090000|2022-04-29 07:58:10|523.23|520.83|523.44|521.04|523.74|521.34|523.23|520.83|0
1651219100000|2022-04-29 07:58:20|523.74|521.34|523.03|520.63|523.74|521.34|523.03|520.63|0
1651219110000|2022-04-29 07:58:30|523.53|521.13|523.53|521.13|523.53|521.13|523.12|520.72|0
1651219120000|2022-04-29 07:58:40|523.44|521.04|523.74|521.34|523.74|521.34|523.33|520.93|0
1651219130000|2022-04-29 07:58:50|523.53|521.13|523.74|521.34|523.74|521.34|523.53|521.13|0
1651219140000|2022-04-29 07:59:00|523.53|521.13|523.33|520.93|523.64|521.24|523.33|520.93|0
1651219150000|2022-04-29 07:59:10|523.44|521.04|523.64|521.24|523.64|521.24|523.44|521.04|0
1651219160000|2022-04-29 07:59:20|523.53|521.13|523.23|520.83|523.53|521.13|523.23|520.83|0
1651219170000|2022-04-29 07:59:30|522.92|520.52|522.71|520.31|522.92|520.52|522.71|520.31|0
1651219180000|2022-04-29 07:59:40|523.03|520.63|522.92|520.52|523.03|520.63|522.62|520.22|0
1651219190000|2022-04-29 07:59:50|523.03|520.63|522.92|520.52|523.03|520.63|522.82|520.42|0
1651219200000|2022-04-29 08:00:00|522.51|520.11|522.1|519.7|523.33|520.93|522.1|519.7|0
1651219210000|2022-04-29 08:00:10|522.71|520.31|522.31|519.91|522.71|520.31|522.31|519.91|0
1651219220000|2022-04-29 08:00:20|522.1|519.7|522.82|520.42|522.82|520.42|522.1|519.7|0
1651219230000|2022-04-29 08:00:30|522.71|520.31|522.92|520.52|523.33|520.93|522.71|520.31|0
1651219240000|2022-04-29 08:00:40|523.33|520.93|523.43|521.03|523.53|521.13|523.33|520.93|0
1651219250000|2022-04-29 08:00:50|523.23|520.83|523.74|521.34|523.74|521.34|523.23|520.83|0
1651219260000|2022-04-29 08:01:00|523.94|521.54|523.74|521.34|524.15|521.75|523.74|521.34|0
1651219270000|2022-04-29 08:01:10|523.12|520.72|522.71|520.31|523.23|520.83|522.71|520.31|0
1651219280000|2022-04-29 08:01:20|522.82|520.42|521.69|519.29|522.82|520.42|521.69|519.29|0
1651219290000|2022-04-29 08:01:30|521.9|519.5|522.51|520.11|522.51|520.11|521.9|519.5|0
1651219300000|2022-04-29 08:01:40|523.12|520.72|522.92|520.52|523.12|520.72|522.92|520.52|0
1651219310000|2022-04-29 08:01:50|522.51|520.11|523.53|521.13|523.53|521.13|522.51|520.11|0
1651219320000|2022-04-29 08:02:00|523.64|521.24|523.94|521.54|523.94|521.54|523.64|521.24|0
1651219330000|2022-04-29 08:02:10|523.53|521.13|522.92|520.52|523.53|521.13|522.92|520.52|0
1651219340000|2022-04-29 08:02:20|523.12|520.72|522.71|520.31|523.12|520.72|522.71|520.31|0
1651219350000|2022-04-29 08:02:30|522.51|520.11|522.92|520.52|522.92|520.52|522.51|520.11|0
1651219360000|2022-04-29 08:02:40|522.71|520.31|522.71|520.31|522.71|520.31|522.71|520.31|0
1651219370000|2022-04-29 08:02:50|522.51|520.11|520.87|518.47|522.51|520.11|520.87|518.47|0
1651219380000|2022-04-29 08:03:00|520.78|518.38|520.87|518.47|520.87|518.47|520.06|517.66|0
1651219390000|2022-04-29 08:03:10|521.39|518.99|521.69|519.29|521.69|519.29|521.08|518.68|0
1651219400000|2022-04-29 08:03:20|521.9|519.5|521.49|519.09|521.9|519.5|521.49|519.09|0
1651219410000|2022-04-29 08:03:30|521.59|519.19|522.3|519.9|522.3|519.9|521.59|519.19|0
1651219420000|2022-04-29 08:03:40|522.21|519.81|522.3|519.9|522.3|519.9|522.21|519.81|0
1651219430000|2022-04-29 08:03:50|522.1|519.7|521.69|519.29|522.1|519.7|521.69|519.29|0
1651219440000|2022-04-29 08:04:00|522|519.6|521.59|519.19|522.1|519.7|521.49|519.09|0
1651219450000|2022-04-29 08:04:10|521.49|519.09|520.67|518.27|521.59|519.19|520.67|518.27|0
1651219460000|2022-04-29 08:04:20|520.47|518.07|520.78|518.38|520.78|518.38|520.26|517.86|0
1651219470000|2022-04-29 08:04:30|521.08|518.68|521.49|519.09|521.49|519.09|521.08|518.68|0
1651219480000|2022-04-29 08:04:40|521.59|519.19|521.49|519.09|521.69|519.29|521.49|519.09|0
1651219490000|2022-04-29 08:04:50|521.59|519.19|520.67|518.27|521.59|519.19|520.67|518.27|0
1651219500000|2022-04-29 08:05:00|520.47|518.07|519.04|516.64|520.47|518.07|519.04|516.64|0
1651219510000|2022-04-29 08:05:10|519.14|516.74|520.06|517.66|520.06|517.66|519.14|516.74|0
1651219520000|2022-04-29 08:05:20|520.16|517.76|519.55|517.15|520.16|517.76|519.55|517.15|0
1651219530000|2022-04-29 08:05:30|520.47|518.07|520.26|517.86|520.47|518.07|520.26|517.86|0
1651219540000|2022-04-29 08:05:40|520.06|517.66|520.47|518.07|520.47|518.07|519.96|517.56|0
1651219550000|2022-04-29 08:05:50|520.67|518.27|520.87|518.47|520.87|518.47|520.26|517.86|0
1651219560000|2022-04-29 08:06:00|520.78|518.38|520.46|518.06|520.78|518.38|520.46|518.06|0
1651219570000|2022-04-29 08:06:10|520.67|518.27|521.28|518.88|521.28|518.88|520.67|518.27|0
1651219580000|2022-04-29 08:06:20|521.49|519.09|521.59|519.19|521.69|519.29|521.49|519.09|0
1651219590000|2022-04-29 08:06:30|521.8|519.4|521.89|519.49|522|519.6|521.8|519.4|0
1651219600000|2022-04-29 08:06:40|521.8|519.4|522.71|520.31|522.71|520.31|521.8|519.4|0
1651219610000|2022-04-29 08:06:50|523.12|520.72|522.92|520.52|523.12|520.72|522.92|520.52|0
1651219620000|2022-04-29 08:07:00|523.02|520.62|523.53|521.13|523.53|521.13|523.02|520.62|0
1651219630000|2022-04-29 08:07:10|522.92|520.52|523.12|520.72|523.12|520.72|522.92|520.52|0
1651219640000|2022-04-29 08:07:20|522.92|520.52|523.02|520.62|523.02|520.62|522.71|520.31|0
1651219650000|2022-04-29 08:07:30|522.71|520.31|522.1|519.7|522.71|520.31|522.1|519.7|0
1651219660000|2022-04-29 08:07:40|521.89|519.49|521.89|519.49|522.1|519.7|521.89|519.49|0
1651219670000|2022-04-29 08:07:50|522|519.6|521.8|519.4|522.1|519.7|521.8|519.4|0
1651219680000|2022-04-29 08:08:00|521.59|519.19|522.3|519.9|522.3|519.9|521.59|519.19|0
1651219690000|2022-04-29 08:08:10|522.41|520.01|522.71|520.31|522.71|520.31|522.1|519.7|0
1651219700000|2022-04-29 08:08:20|522.82|520.42|522.71|520.31|522.82|520.42|522.71|520.31|0
1651219710000|2022-04-29 08:08:30|522.3|519.9|522.1|519.7|522.3|519.9|522.1|519.7|0
1651219720000|2022-04-29 08:08:40|522.3|519.9|521.49|519.09|522.3|519.9|521.49|519.09|0
1651219730000|2022-04-29 08:08:50|521.59|519.19|521.69|519.29|522.1|519.7|521.59|519.19|0
1651219740000|2022-04-29 08:09:00|522.3|519.9|522.3|519.9|522.3|519.9|522.2|519.8|0
1651219750000|2022-04-29 08:09:10|522.71|520.31|522.1|519.7|522.71|520.31|522.1|519.7|0
1651219760000|2022-04-29 08:09:20|522|519.6|521.69|519.29|522|519.6|521.49|519.09|0
1651219770000|2022-04-29 08:09:30|521.49|519.09|521.69|519.29|521.69|519.29|521.49|519.09|0
1651219780000|2022-04-29 08:09:40|521.59|519.19|521.69|519.29|521.69|519.29|521.49|519.09|0
1651219790000|2022-04-29 08:09:50|521.28|518.88|521.49|519.09|521.49|519.09|521.28|518.88|0
1651219800000|2022-04-29 08:10:00|521.28|518.88|521.59|519.19|521.59|519.19|521.08|518.68|0
1651219810000|2022-04-29 08:10:10|521.69|519.29|521.69|519.29|521.8|519.4|521.69|519.29|0
1651219820000|2022-04-29 08:10:20|521.89|519.49|521.8|519.4|521.89|519.49|521.69|519.29|0
1651219830000|2022-04-29 08:10:30|521.28|518.88|521.89|519.49|521.89|519.49|521.28|518.88|0
1651219840000|2022-04-29 08:10:40|521.48|519.08|520.98|518.58|521.48|519.08|520.87|518.47|0
1651219850000|2022-04-29 08:10:50|521.08|518.68|521.48|519.08|521.48|519.08|520.67|518.27|0
1651219860000|2022-04-29 08:11:00|521.69|519.29|521.59|519.19|521.89|519.49|521.59|519.19|0
1651219870000|2022-04-29 08:11:10|521.08|518.68|521.08|518.68|521.08|518.68|520.98|518.58|0
1651219880000|2022-04-29 08:11:20|520.87|518.47|520.87|518.47|521.08|518.68|520.87|518.47|0
1651219890000|2022-04-29 08:11:30|520.98|518.58|520.87|518.47|520.98|518.58|520.87|518.47|0
1651219900000|2022-04-29 08:11:40|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1651219910000|2022-04-29 08:11:50|520.87|518.47|520.46|518.06|520.87|518.47|520.46|518.06|0
1651219920000|2022-04-29 08:12:00|520.57|518.17|520.67|518.27|520.77|518.37|520.57|518.17|0
1651219930000|2022-04-29 08:12:10|520.77|518.37|520.37|517.97|520.77|518.37|520.37|517.97|0
1651219940000|2022-04-29 08:12:20|520.26|517.86|520.67|518.27|520.67|518.27|520.26|517.86|0
1651219950000|2022-04-29 08:12:30|520.77|518.37|520.67|518.27|520.77|518.37|520.67|518.27|0
1651219960000|2022-04-29 08:12:40|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1651219970000|2022-04-29 08:12:50|520.26|517.86|520.57|518.17|520.57|518.17|520.26|517.86|0
1651219980000|2022-04-29 08:13:00|520.87|518.47|520.87|518.47|520.87|518.47|520.46|518.06|0
1651219990000|2022-04-29 08:13:10|520.67|518.27|520.46|518.06|520.67|518.27|520.46|518.06|0
1651220000000|2022-04-29 08:13:20|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1651220010000|2022-04-29 08:13:30|520.05|517.65|520.46|518.06|520.46|518.06|520.05|517.65|0
1651220020000|2022-04-29 08:13:40|520.57|518.17|520.67|518.27|520.67|518.27|520.46|518.06|0
1651220040000|2022-04-29 08:14:00|520.87|518.47|520.87|518.47|521.08|518.68|520.87|518.47|0
1651220050000|2022-04-29 08:14:10|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1651220060000|2022-04-29 08:14:20|520.26|517.86|520.87|518.47|520.87|518.47|520.26|517.86|0
1651220070000|2022-04-29 08:14:30|520.67|518.27|520.87|518.47|520.87|518.47|520.46|518.06|0
1651220080000|2022-04-29 08:14:40|521.07|518.67|520.87|518.47|521.07|518.67|520.87|518.47|0
1651220090000|2022-04-29 08:14:50|521.07|518.67|520.98|518.58|521.07|518.67|520.87|518.47|0
1651220100000|2022-04-29 08:15:00|520.87|518.47|520.98|518.58|521.07|518.67|520.87|518.47|0
1651220110000|2022-04-29 08:15:10|520.87|518.47|520.67|518.27|520.87|518.47|520.67|518.27|0
1651220120000|2022-04-29 08:15:20|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1651220130000|2022-04-29 08:15:30|520.26|517.86|520.57|518.17|520.57|518.17|520.26|517.86|0
1651220140000|2022-04-29 08:15:40|520.87|518.47|520.05|517.65|520.87|518.47|520.05|517.65|0
1651220150000|2022-04-29 08:15:50|519.85|517.45|519.24|516.84|519.85|517.45|519.24|516.84|0
1651220160000|2022-04-29 08:16:00|519.44|517.04|519.55|517.15|519.65|517.25|519.44|517.04|0
1651220170000|2022-04-29 08:16:10|519.65|517.25|520.05|517.65|520.05|517.65|519.65|517.25|0
1651220180000|2022-04-29 08:16:20|520.16|517.76|520.16|517.76|520.16|517.76|519.85|517.45|0
1651220190000|2022-04-29 08:16:30|520.05|517.65|520.57|518.17|520.57|518.17|520.05|517.65|0
1651220200000|2022-04-29 08:16:40|520.26|517.86|520.05|517.65|520.46|518.06|520.05|517.65|0
1651220210000|2022-04-29 08:16:50|520.26|517.86|520.67|518.27|520.67|518.27|520.26|517.86|0
1651220220000|2022-04-29 08:17:00|519.85|517.45|520.16|517.76|520.16|517.76|519.85|517.45|0
1651220230000|2022-04-29 08:17:10|520.05|517.65|520.26|517.86|520.26|517.86|520.05|517.65|0
1651220240000|2022-04-29 08:17:20|520.05|517.65|520.67|518.27|520.67|518.27|520.05|517.65|0
1651220250000|2022-04-29 08:17:30|520.77|518.37|520.87|518.47|520.87|518.47|520.46|518.06|0
1651220260000|2022-04-29 08:17:40|520.77|518.37|520.46|518.06|521.07|518.67|520.46|518.06|0
1651220270000|2022-04-29 08:17:50|520.67|518.27|520.67|518.27|520.67|518.27|520.46|518.06|0
1651220280000|2022-04-29 08:18:00|520.87|518.47|520.46|518.06|520.87|518.47|520.46|518.06|0
1651220290000|2022-04-29 08:18:10|520.87|518.47|520.67|518.27|520.98|518.58|520.67|518.27|0
1651220300000|2022-04-29 08:18:20|520.46|518.06|520.63|518.23|520.63|518.23|520.26|517.86|0
1651220310000|2022-04-29 08:18:30|520.43|518.03|520.22|517.82|520.43|518.03|520.12|517.72|0
1651220320000|2022-04-29 08:18:40|520.07|517.67|520.48|518.08|520.48|518.08|520.07|517.67|0
1651220330000|2022-04-29 08:18:50|520.59|518.19|521.09|518.69|521.09|518.69|520.59|518.19|0
1651220340000|2022-04-29 08:19:00|520.89|518.49|521.09|518.69|521.09|518.69|520.89|518.49|0
1651220350000|2022-04-29 08:19:10|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1651220360000|2022-04-29 08:19:20|521.09|518.69|521.3|518.9|521.3|518.9|521.09|518.69|0
1651220380000|2022-04-29 08:19:40|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1651220390000|2022-04-29 08:19:50|521.3|518.9|521.71|519.31|521.71|519.31|521.3|518.9|0
1651220400000|2022-04-29 08:20:00|521.91|519.51|521.71|519.31|521.91|519.51|521.71|519.31|0
1651220420000|2022-04-29 08:20:20|521.91|519.51|522.02|519.62|522.02|519.62|521.91|519.51|0
1651220430000|2022-04-29 08:20:30|522.43|520.03|522.12|519.72|522.53|520.13|522.12|519.72|0
1651220440000|2022-04-29 08:20:40|521.91|519.51|522.32|519.92|522.32|519.92|521.91|519.51|0
1651220450000|2022-04-29 08:20:50|522.12|519.72|522.52|520.12|522.52|520.12|522.12|519.72|0
1651220460000|2022-04-29 08:21:00|522.32|519.92|522.63|520.23|522.63|520.23|522.32|519.92|0
1651220470000|2022-04-29 08:21:10|522.73|520.33|522.52|520.12|522.73|520.33|522.52|520.12|0
1651220480000|2022-04-29 08:21:20|522.32|519.92|522.12|519.72|522.32|519.92|522.12|519.72|0
1651220490000|2022-04-29 08:21:30|522.43|520.03|522.52|520.12|522.52|520.12|522.32|519.92|0
1651220500000|2022-04-29 08:21:40|522.43|520.03|522.32|519.92|522.52|520.12|522.32|519.92|0
1651220510000|2022-04-29 08:21:50|522.52|520.12|522.93|520.53|522.93|520.53|522.52|520.12|0
1651220520000|2022-04-29 08:22:00|523.04|520.64|523.34|520.94|523.34|520.94|523.04|520.64|0
1651220530000|2022-04-29 08:22:10|523.55|521.15|523.75|521.35|523.75|521.35|523.34|520.94|0
1651220540000|2022-04-29 08:22:20|523.65|521.25|523.55|521.15|523.65|521.25|523.45|521.05|0
1651220550000|2022-04-29 08:22:30|523.14|520.74|523.75|521.35|523.75|521.35|523.14|520.74|0
1651220560000|2022-04-29 08:22:40|524.27|521.87|524.16|521.76|524.27|521.87|524.16|521.76|0
1651220570000|2022-04-29 08:22:50|523.96|521.56|524.16|521.76|524.16|521.76|523.86|521.46|0
1651220580000|2022-04-29 08:23:00|524.27|521.87|524.37|521.97|524.37|521.97|524.27|521.87|0
1651220590000|2022-04-29 08:23:10|524.16|521.76|523.86|521.46|524.16|521.76|523.75|521.35|0
1651220600000|2022-04-29 08:23:20|523.14|520.74|523.04|520.64|523.14|520.74|522.93|520.53|0
1651220610000|2022-04-29 08:23:30|522.73|520.33|523.24|520.84|523.24|520.84|522.73|520.33|0
1651220620000|2022-04-29 08:23:40|523.75|521.35|523.75|521.35|523.75|521.35|523.65|521.25|0
1651220630000|2022-04-29 08:23:50|523.96|521.56|523.96|521.56|523.96|521.56|523.75|521.35|0
1651220640000|2022-04-29 08:24:00|523.75|521.35|523.96|521.56|523.96|521.56|523.75|521.35|0
1651220650000|2022-04-29 08:24:10|524.16|521.76|523.86|521.46|524.16|521.76|523.86|521.46|0
1651220660000|2022-04-29 08:24:20|523.96|521.56|524.37|521.97|524.37|521.97|523.96|521.56|0
1651220670000|2022-04-29 08:24:30|524.57|522.17|524.57|522.17|524.78|522.38|524.57|522.17|0
1651220680000|2022-04-29 08:24:40|524.37|521.97|524.57|522.17|524.57|522.17|524.37|521.97|0
1651220690000|2022-04-29 08:24:50|524.37|521.97|524.57|522.17|524.57|522.17|524.37|521.97|0
1651220700000|2022-04-29 08:25:00|524.47|522.07|525.6|523.2|525.6|523.2|524.47|522.07|0
1651220710000|2022-04-29 08:25:10|525.7|523.3|525.8|523.4|526.21|523.81|525.7|523.3|0
1651220720000|2022-04-29 08:25:20|526.01|523.61|526.42|524.02|526.42|524.02|526.01|523.61|0
1651220740000|2022-04-29 08:25:40|526.62|524.22|527.24|524.84|527.24|524.84|526.62|524.22|0
1651220750000|2022-04-29 08:25:50|527.03|524.63|526.62|524.22|527.03|524.63|526.62|524.22|0
1651220760000|2022-04-29 08:26:00|525.91|523.51|526.21|523.81|526.21|523.81|525.91|523.51|0
1651220770000|2022-04-29 08:26:10|526.32|523.92|526.62|524.22|526.62|524.22|526.32|523.92|0
1651220780000|2022-04-29 08:26:20|526.42|524.02|525.8|523.4|526.42|524.02|525.8|523.4|0
1651220790000|2022-04-29 08:26:30|526.21|523.81|526.01|523.61|526.42|524.02|526.01|523.61|0
1651220800000|2022-04-29 08:26:40|526.42|524.02|526.01|523.61|526.42|524.02|526.01|523.61|0
1651220810000|2022-04-29 08:26:50|526.21|523.81|526.42|524.02|526.42|524.02|526.21|523.81|0
1651220820000|2022-04-29 08:27:00|526.21|523.81|526.42|524.02|526.42|524.02|526.21|523.81|0
1651220830000|2022-04-29 08:27:10|526.21|523.81|526|523.6|526.42|524.02|526|523.6|0
1651220840000|2022-04-29 08:27:20|525.39|522.99|525.8|523.4|526|523.6|525.39|522.99|0
1651220850000|2022-04-29 08:27:30|526|523.6|526.62|524.22|526.62|524.22|526|523.6|0
1651220860000|2022-04-29 08:27:40|526.52|524.12|525.59|523.19|526.52|524.12|525.59|523.19|0
1651220870000|2022-04-29 08:27:50|525.5|523.1|525.5|523.1|525.59|523.19|525.5|523.1|0
1651220880000|2022-04-29 08:28:00|524.98|522.58|523.96|521.56|524.98|522.58|523.96|521.56|0
1651220890000|2022-04-29 08:28:10|524.36|521.96|524.16|521.76|524.36|521.96|524.16|521.76|0
1651220900000|2022-04-29 08:28:20|523.75|521.35|522.93|520.53|523.75|521.35|522.93|520.53|0
1651220910000|2022-04-29 08:28:30|523.14|520.74|523.55|521.15|523.75|521.35|523.14|520.74|0
1651220920000|2022-04-29 08:28:40|523.75|521.35|522.93|520.53|523.75|521.35|522.93|520.53|0
1651220930000|2022-04-29 08:28:50|522.73|520.33|522.52|520.12|522.73|520.33|522.52|520.12|0
1651220940000|2022-04-29 08:29:00|522.11|519.71|522.11|519.71|522.11|519.71|521.7|519.3|0
1651220950000|2022-04-29 08:29:10|521.7|519.3|522.52|520.12|522.52|520.12|521.7|519.3|0
1651220960000|2022-04-29 08:29:20|522.42|520.02|521.91|519.51|522.42|520.02|521.91|519.51|0
1651220970000|2022-04-29 08:29:30|522.11|519.71|520.89|518.49|522.11|519.71|520.89|518.49|0
1651220980000|2022-04-29 08:29:40|520.68|518.28|521.09|518.69|521.09|518.69|520.68|518.28|0
1651220990000|2022-04-29 08:29:50|520.89|518.49|520.07|517.67|520.89|518.49|520.07|517.67|0
1651221000000|2022-04-29 08:30:00|520.27|517.87|521.09|518.69|521.09|518.69|520.27|517.87|0
1651221010000|2022-04-29 08:30:10|521.3|518.9|521.5|519.1|521.5|519.1|521.3|518.9|0
1651221020000|2022-04-29 08:30:20|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1651221030000|2022-04-29 08:30:30|521.09|518.69|520.58|518.18|521.09|518.69|520.48|518.08|0
1651221040000|2022-04-29 08:30:40|521.2|518.8|521.3|518.9|521.4|519|521.2|518.8|0
1651221050000|2022-04-29 08:30:50|521.5|519.1|521.5|519.1|521.7|519.3|521.5|519.1|0
1651221060000|2022-04-29 08:31:00|521.2|518.8|521.3|518.9|521.5|519.1|521.09|518.69|0
1651221070000|2022-04-29 08:31:10|521.09|518.69|521.09|518.69|521.3|518.9|520.89|518.49|0
1651221080000|2022-04-29 08:31:20|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1651221090000|2022-04-29 08:31:30|520.68|518.28|520.89|518.49|520.89|518.49|520.68|518.28|0
1651221100000|2022-04-29 08:31:40|520.58|518.18|520.48|518.08|520.68|518.28|520.48|518.08|0
1651221110000|2022-04-29 08:31:50|520.68|518.28|521.5|519.1|521.5|519.1|520.68|518.28|0
1651221120000|2022-04-29 08:32:00|521.7|519.3|521.5|519.1|521.7|519.3|521.5|519.1|0
1651221130000|2022-04-29 08:32:10|521.29|518.89|521.29|518.89|521.29|518.89|521.29|518.89|0
1651221140000|2022-04-29 08:32:20|521.09|518.69|520.38|517.98|521.09|518.69|520.27|517.87|0
1651221150000|2022-04-29 08:32:30|520.58|518.18|520.89|518.49|520.89|518.49|520.58|518.18|0
1651221160000|2022-04-29 08:32:40|520.68|518.28|520.48|518.08|520.68|518.28|520.48|518.08|0
1651221170000|2022-04-29 08:32:50|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1651221180000|2022-04-29 08:33:00|520.48|518.08|520.27|517.87|520.48|518.08|520.27|517.87|0
1651221190000|2022-04-29 08:33:10|520.18|517.78|520.07|517.67|520.18|517.78|520.07|517.67|0
1651221200000|2022-04-29 08:33:20|520.27|517.87|521.29|518.89|521.29|518.89|520.27|517.87|0
1651221210000|2022-04-29 08:33:30|521.61|519.21|521.5|519.1|521.61|519.21|521.4|519|0
1651221220000|2022-04-29 08:33:40|521.61|519.21|521.5|519.1|521.61|519.21|521.5|519.1|0
1651221230000|2022-04-29 08:33:50|521.7|519.3|522.73|520.33|522.73|520.33|521.7|519.3|0
1651221240000|2022-04-29 08:34:00|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1651221250000|2022-04-29 08:34:10|523.34|520.94|523.86|521.46|523.86|521.46|523.34|520.94|0
1651221260000|2022-04-29 08:34:20|523.75|521.35|523.95|521.55|523.95|521.55|523.75|521.35|0
1651221270000|2022-04-29 08:34:30|524.16|521.76|524.36|521.96|524.36|521.96|524.16|521.76|0
1651221280000|2022-04-29 08:34:40|523.95|521.55|524.36|521.96|524.36|521.96|523.95|521.55|0
1651221290000|2022-04-29 08:34:50|524.57|522.17|524.57|522.17|524.57|522.17|524.47|522.07|0
1651221300000|2022-04-29 08:35:00|524.88|522.48|524.47|522.07|524.88|522.48|524.36|521.96|0
1651221310000|2022-04-29 08:35:10|524.36|521.96|523.95|521.55|524.36|521.96|523.95|521.55|0
1651221320000|2022-04-29 08:35:20|524.16|521.76|524.57|522.17|524.57|522.17|524.16|521.76|0
1651221330000|2022-04-29 08:35:30|524.77|522.37|525.08|522.68|525.08|522.68|524.77|522.37|0
1651221340000|2022-04-29 08:35:40|525.18|522.78|524.77|522.37|525.18|522.78|524.77|522.37|0
1651221350000|2022-04-29 08:35:50|524.67|522.27|523.54|521.14|524.67|522.27|523.54|521.14|0
1651221360000|2022-04-29 08:36:00|523.65|521.25|523.95|521.55|524.16|521.76|523.65|521.25|0
1651221370000|2022-04-29 08:36:10|524.36|521.96|524.67|522.27|524.67|522.27|524.36|521.96|0
1651221380000|2022-04-29 08:36:20|524.77|522.37|524.98|522.58|524.98|522.58|524.77|522.37|0
1651221390000|2022-04-29 08:36:30|524.88|522.48|524.47|522.07|524.88|522.48|524.36|521.96|0
1651221400000|2022-04-29 08:36:40|524.36|521.96|526|523.6|526|523.6|524.36|521.96|0
1651221410000|2022-04-29 08:36:50|526.41|524.01|526.41|524.01|526.41|524.01|526|523.6|0
1651221420000|2022-04-29 08:37:00|526.62|524.22|527.03|524.63|527.03|524.63|526.62|524.22|0
1651221430000|2022-04-29 08:37:10|527.64|525.24|527.44|525.04|527.85|525.45|527.44|525.04|0
1651221440000|2022-04-29 08:37:20|527.34|524.94|527.23|524.83|527.44|525.04|527.23|524.83|0
1651221450000|2022-04-29 08:37:30|526.82|524.42|527.23|524.83|527.23|524.83|526.82|524.42|0
1651221460000|2022-04-29 08:37:40|527.44|525.04|527.75|525.35|527.85|525.45|527.44|525.04|0
1651221470000|2022-04-29 08:37:50|527.64|525.24|528.05|525.65|528.05|525.65|527.64|525.24|0
1651221480000|2022-04-29 08:38:00|528.26|525.86|527.64|525.24|528.26|525.86|527.64|525.24|0
1651221490000|2022-04-29 08:38:10|527.75|525.35|527.64|525.24|527.75|525.35|527.44|525.04|0
1651221500000|2022-04-29 08:38:20|527.85|525.45|527.44|525.04|527.85|525.45|527.44|525.04|0
1651221510000|2022-04-29 08:38:30|527.64|525.24|527.85|525.45|527.85|525.45|527.44|525.04|0
1651221520000|2022-04-29 08:38:40|527.75|525.35|528.05|525.65|528.26|525.86|527.75|525.35|0
1651221530000|2022-04-29 08:38:50|527.85|525.45|527.23|524.83|527.85|525.45|527.23|524.83|0
1651221540000|2022-04-29 08:39:00|527.03|524.63|527.23|524.83|527.34|524.94|527.03|524.63|0
1651221550000|2022-04-29 08:39:10|527.03|524.63|526.62|524.22|527.03|524.63|526.41|524.01|0
1651221560000|2022-04-29 08:39:20|526.41|524.01|526.41|524.01|526.52|524.12|526.41|524.01|0
1651221570000|2022-04-29 08:39:30|525.8|523.4|526.21|523.81|526.21|523.81|525.8|523.4|0
1651221580000|2022-04-29 08:39:40|527.03|524.63|527.64|525.24|527.64|525.24|527.03|524.63|0
1651221590000|2022-04-29 08:39:50|527.85|525.45|528.26|525.86|528.26|525.86|527.85|525.45|0
1651221600000|2022-04-29 08:40:00|528.05|525.65|528.05|525.65|528.05|525.65|527.85|525.45|0
1651221610000|2022-04-29 08:40:10|528.26|525.86|527.44|525.04|528.26|525.86|527.44|525.04|0
1651221620000|2022-04-29 08:40:20|527.23|524.83|527.64|525.24|527.85|525.45|527.23|524.83|0
1651221630000|2022-04-29 08:40:30|527.75|525.35|527.64|525.24|527.85|525.45|527.64|525.24|0
1651221640000|2022-04-29 08:40:40|527.85|525.45|527.64|525.24|527.85|525.45|527.64|525.24|0
1651221650000|2022-04-29 08:40:50|527.85|525.45|528.05|525.65|528.05|525.65|527.85|525.45|0
1651221660000|2022-04-29 08:41:00|528.26|525.86|528.05|525.65|528.26|525.86|527.85|525.45|0
1651221670000|2022-04-29 08:41:10|527.85|525.45|528.26|525.86|528.26|525.86|527.85|525.45|0
1651221680000|2022-04-29 08:41:20|528.05|525.65|527.75|525.35|528.05|525.65|527.54|525.14|0
1651221690000|2022-04-29 08:41:30|527.85|525.45|527.64|525.24|527.85|525.45|527.64|525.24|0
1651221700000|2022-04-29 08:41:40|527.75|525.35|527.44|525.04|527.75|525.35|527.44|525.04|0
1651221710000|2022-04-29 08:41:50|527.64|525.24|527.85|525.45|528.05|525.65|527.64|525.24|0
1651221720000|2022-04-29 08:42:00|527.54|525.14|526.62|524.22|527.54|525.14|526.62|524.22|0
1651221730000|2022-04-29 08:42:10|526.11|523.71|525.8|523.4|526.21|523.81|525.8|523.4|0
1651221740000|2022-04-29 08:42:20|526.21|523.81|526.21|523.81|527.03|524.63|526.21|523.81|0
1651221750000|2022-04-29 08:42:30|526.41|524.01|526.41|524.01|526.62|524.22|526.41|524.01|0
1651221760000|2022-04-29 08:42:40|526.21|523.81|526.41|524.01|526.41|524.01|526.21|523.81|0
1651221770000|2022-04-29 08:42:50|526.62|524.22|527.03|524.63|527.03|524.63|526.62|524.22|0
1651221780000|2022-04-29 08:43:00|528.05|525.65|527.23|524.83|528.05|525.65|527.23|524.83|0
1651221790000|2022-04-29 08:43:10|527.44|525.04|527.54|525.14|527.75|525.35|527.44|525.04|0
1651221800000|2022-04-29 08:43:20|527.13|524.73|527.03|524.63|527.34|524.94|527.03|524.63|0
1651221810000|2022-04-29 08:43:30|526.82|524.42|526.93|524.53|526.93|524.53|526.72|524.32|0
1651221820000|2022-04-29 08:43:40|527.13|524.73|527.03|524.63|527.13|524.73|527.03|524.63|0
1651221830000|2022-04-29 08:43:50|526.82|524.42|527.03|524.63|527.03|524.63|526.82|524.42|0
1651221840000|2022-04-29 08:44:00|526.82|524.42|527.44|525.04|527.54|525.14|526.82|524.42|0
1651221850000|2022-04-29 08:44:10|527.23|524.83|527.64|525.24|527.75|525.35|527.23|524.83|0
1651221860000|2022-04-29 08:44:20|527.85|525.45|527.64|525.24|527.85|525.45|527.44|525.04|0
1651221870000|2022-04-29 08:44:30|527.75|525.35|528.26|525.86|528.26|525.86|527.75|525.35|0
1651221880000|2022-04-29 08:44:40|528.46|526.06|528.67|526.27|528.67|526.27|528.46|526.06|0
1651221890000|2022-04-29 08:44:50|529.29|526.89|528.67|526.27|529.29|526.89|528.67|526.27|0
1651221900000|2022-04-29 08:45:00|529.29|526.89|528.87|526.47|529.29|526.89|528.87|526.47|0
1651221910000|2022-04-29 08:45:10|528.67|526.27|528.26|525.86|528.67|526.27|528.16|525.76|0
1651221920000|2022-04-29 08:45:20|527.23|524.83|527.44|525.04|527.64|525.24|527.23|524.83|0
1651221930000|2022-04-29 08:45:30|527.23|524.83|526.2|523.8|527.23|524.83|526.2|523.8|0
1651221940000|2022-04-29 08:45:40|526.41|524.01|526|523.6|526.41|524.01|526|523.6|0
1651221950000|2022-04-29 08:45:50|526.2|523.8|526.2|523.8|526.2|523.8|525.79|523.39|0
1651221960000|2022-04-29 08:46:00|526.41|524.01|526.11|523.71|526.41|524.01|526|523.6|0
1651221970000|2022-04-29 08:46:10|525.79|523.39|526|523.6|526|523.6|525.79|523.39|0
1651221980000|2022-04-29 08:46:20|526.2|523.8|526.31|523.91|526.61|524.21|526.2|523.8|0
1651221990000|2022-04-29 08:46:30|526.11|523.71|525.79|523.39|526.11|523.71|525.59|523.19|0
1651222000000|2022-04-29 08:46:40|526|523.6|526.11|523.71|526.11|523.71|526|523.6|0
1651222010000|2022-04-29 08:46:50|526|523.6|524.97|522.57|526|523.6|524.97|522.57|0
1651222020000|2022-04-29 08:47:00|524.88|522.48|524.56|522.16|525.08|522.68|524.56|522.16|0
1651222030000|2022-04-29 08:47:10|524.77|522.37|524.88|522.48|524.88|522.48|524.56|522.16|0
1651222040000|2022-04-29 08:47:20|524.56|522.16|524.67|522.27|524.67|522.27|524.56|522.16|0
1651222050000|2022-04-29 08:47:30|524.77|522.37|525.18|522.78|525.18|522.78|524.77|522.37|0
1651222060000|2022-04-29 08:47:40|525.9|523.5|525.29|522.89|525.9|523.5|525.18|522.78|0
1651222070000|2022-04-29 08:47:50|525.18|522.78|525.79|523.39|525.79|523.39|525.18|522.78|0
1651222080000|2022-04-29 08:48:00|526|523.6|526.11|523.71|526.2|523.8|526|523.6|0
1651222090000|2022-04-29 08:48:10|526|523.6|526.2|523.8|526.2|523.8|525.38|522.98|0
1651222100000|2022-04-29 08:48:20|526.41|524.01|525.79|523.39|526.41|524.01|525.79|523.39|0
1651222110000|2022-04-29 08:48:30|526|523.6|526.2|523.8|526.41|524.01|526|523.6|0
1651222120000|2022-04-29 08:48:40|526.41|524.01|526|523.6|526.41|524.01|526|523.6|0
1651222130000|2022-04-29 08:48:50|525.79|523.39|526.2|523.8|526.41|524.01|525.79|523.39|0
1651222140000|2022-04-29 08:49:00|526.41|524.01|526.2|523.8|526.41|524.01|526.2|523.8|0
1651222150000|2022-04-29 08:49:10|526.41|524.01|526.61|524.21|526.82|524.42|526.41|524.01|0
1651222160000|2022-04-29 08:49:20|526.41|524.01|526.41|524.01|526.61|524.21|526.2|523.8|0
1651222180000|2022-04-29 08:49:40|526.2|523.8|525.59|523.19|526.41|524.01|525.59|523.19|0
1651222190000|2022-04-29 08:49:50|525.38|522.98|525.59|523.19|525.59|523.19|525.18|522.78|0
1651222200000|2022-04-29 08:50:00|526|523.6|526|523.6|526|523.6|525.59|523.19|0
1651222210000|2022-04-29 08:50:10|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1651222220000|2022-04-29 08:50:20|526.2|523.8|525.28|522.88|526.2|523.8|525.28|522.88|0
1651222230000|2022-04-29 08:50:30|525.38|522.98|525.79|523.39|525.79|523.39|525.38|522.98|0
1651222240000|2022-04-29 08:50:40|525.59|523.19|525.59|523.19|525.79|523.39|525.49|523.09|0
1651222250000|2022-04-29 08:50:50|525.79|523.39|525.79|523.39|525.79|523.39|525.79|523.39|0
1651222260000|2022-04-29 08:51:00|525.9|523.5|526|523.6|526.31|523.91|525.9|523.5|0
1651222270000|2022-04-29 08:51:10|525.9|523.5|526.41|524.01|526.41|524.01|525.79|523.39|0
1651222280000|2022-04-29 08:51:20|526.61|524.21|526.61|524.21|526.61|524.21|526.41|524.01|0
1651222290000|2022-04-29 08:51:30|526.51|524.11|526.61|524.21|526.61|524.21|526.41|524.01|0
1651222300000|2022-04-29 08:51:40|526.41|524.01|526.41|524.01|526.41|524.01|526.2|523.8|0
1651222310000|2022-04-29 08:51:50|526.2|523.8|526.2|523.8|526.2|523.8|526.1|523.7|0
1651222320000|2022-04-29 08:52:00|526.31|523.91|526.41|524.01|526.41|524.01|526.2|523.8|0
1651222330000|2022-04-29 08:52:10|525.59|523.19|526|523.6|526|523.6|525.59|523.19|0
1651222340000|2022-04-29 08:52:20|526.2|523.8|526.1|523.7|526.2|523.8|526.1|523.7|0
1651222350000|2022-04-29 08:52:30|526.2|523.8|527.84|525.44|527.84|525.44|526.2|523.8|0
1651222360000|2022-04-29 08:52:40|527.34|524.94|527.64|525.24|527.64|525.24|527.34|524.94|0
1651222370000|2022-04-29 08:52:50|527.84|525.44|527.43|525.03|527.84|525.44|527.43|525.03|0
1651222380000|2022-04-29 08:53:00|527.64|525.24|527.54|525.14|527.75|525.35|527.54|525.14|0
1651222390000|2022-04-29 08:53:10|527.43|525.03|526.82|524.42|527.43|525.03|526.82|524.42|0
1651222400000|2022-04-29 08:53:20|526.61|524.21|526.41|524.01|526.61|524.21|526.41|524.01|0
1651222410000|2022-04-29 08:53:30|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1651222420000|2022-04-29 08:53:40|526.31|523.91|526.2|523.8|526.31|523.91|526.2|523.8|0
1651222430000|2022-04-29 08:53:50|526.31|523.91|527.23|524.83|527.23|524.83|526.31|523.91|0
1651222440000|2022-04-29 08:54:00|527.02|524.62|526.41|524.01|527.02|524.62|526.41|524.01|0
1651222450000|2022-04-29 08:54:10|526.82|524.42|526.61|524.21|526.82|524.42|526.61|524.21|0
1651222460000|2022-04-29 08:54:20|526.41|524.01|527.02|524.62|527.02|524.62|526.41|524.01|0
1651222470000|2022-04-29 08:54:30|527.23|524.83|527.23|524.83|527.43|525.03|527.23|524.83|0
1651222480000|2022-04-29 08:54:40|527.02|524.62|526.82|524.42|527.02|524.62|526.82|524.42|0
1651222490000|2022-04-29 08:54:50|526.72|524.32|527.02|524.62|527.02|524.62|526.61|524.21|0
1651222500000|2022-04-29 08:55:00|527.13|524.73|527.02|524.62|527.13|524.73|527.02|524.62|0
1651222520000|2022-04-29 08:55:20|526.92|524.52|527.02|524.62|527.02|524.62|526.82|524.42|0
1651222530000|2022-04-29 08:55:30|527.33|524.93|527.23|524.83|527.33|524.93|527.23|524.83|0
1651222540000|2022-04-29 08:55:40|527.02|524.62|526.82|524.42|527.02|524.62|526.82|524.42|0
1651222550000|2022-04-29 08:55:50|526.61|524.21|527.02|524.62|527.02|524.62|526.61|524.21|0
1651222560000|2022-04-29 08:56:00|527.13|524.73|527.43|525.03|527.43|525.03|527.13|524.73|0
1651222570000|2022-04-29 08:56:10|528.05|525.65|528.05|525.65|528.05|525.65|527.95|525.55|0
1651222580000|2022-04-29 08:56:20|527.95|525.55|527.84|525.44|527.95|525.55|527.84|525.44|0
1651222590000|2022-04-29 08:56:30|528.05|525.65|527.64|525.24|528.05|525.65|527.43|525.03|0
1651222600000|2022-04-29 08:56:40|528.25|525.85|528.87|526.47|528.87|526.47|528.25|525.85|0
1651222610000|2022-04-29 08:56:50|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1651222620000|2022-04-29 08:57:00|528.46|526.06|528.87|526.47|528.87|526.47|528.46|526.06|0
1651222630000|2022-04-29 08:57:10|528.67|526.27|528.05|525.65|528.67|526.27|528.05|525.65|0
1651222640000|2022-04-29 08:57:20|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1651222650000|2022-04-29 08:57:30|527.74|525.34|527.43|525.03|527.74|525.34|527.43|525.03|0
1651222660000|2022-04-29 08:57:40|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1651222670000|2022-04-29 08:57:50|527.54|525.14|527.43|525.03|527.54|525.14|527.43|525.03|0
1651222680000|2022-04-29 08:58:00|527.23|524.83|527.54|525.14|527.54|525.14|527.23|524.83|0
1651222690000|2022-04-29 08:58:10|528.46|526.06|528.25|525.85|528.57|526.17|528.25|525.85|0
1651222700000|2022-04-29 08:58:20|528.16|525.76|528.05|525.65|528.16|525.76|528.05|525.65|0
1651222710000|2022-04-29 08:58:30|527.84|525.44|527.84|525.44|528.05|525.65|527.84|525.44|0
1651222720000|2022-04-29 08:58:40|527.64|525.24|527.84|525.44|527.84|525.44|527.64|525.24|0
1651222730000|2022-04-29 08:58:50|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1651222750000|2022-04-29 08:59:10|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1651222760000|2022-04-29 08:59:20|527.64|525.24|527.74|525.34|527.74|525.34|527.64|525.24|0
1651222770000|2022-04-29 08:59:30|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1651222780000|2022-04-29 08:59:40|527.54|525.14|527.23|524.83|527.54|525.14|527.23|524.83|0
1651222790000|2022-04-29 08:59:50|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1651222800000|2022-04-29 09:00:00|527.33|524.93|527.84|525.44|527.84|525.44|527.33|524.93|0
1651222810000|2022-04-29 09:00:10|528.25|525.85|527.84|525.44|528.25|525.85|527.84|525.44|0
1651222820000|2022-04-29 09:00:20|528.05|525.65|528.87|526.47|529.18|526.78|528.05|525.65|0
1651222830000|2022-04-29 09:00:30|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1651222840000|2022-04-29 09:00:40|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1651222850000|2022-04-29 09:00:50|528.05|525.65|528.46|526.06|528.46|526.06|528.05|525.65|0
1651222860000|2022-04-29 09:01:00|529.08|526.68|529.59|527.19|529.69|527.29|529.08|526.68|0
1651222870000|2022-04-29 09:01:10|529.49|527.09|528.87|526.47|529.49|527.09|528.87|526.47|0
1651222880000|2022-04-29 09:01:20|529.28|526.88|529.28|526.88|529.49|527.09|529.28|526.88|0
1651222890000|2022-04-29 09:01:30|529.08|526.68|528.66|526.26|529.08|526.68|528.66|526.26|0
1651222900000|2022-04-29 09:01:40|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1651222910000|2022-04-29 09:01:50|529.42|527.02|528.8|526.4|529.42|527.02|528.8|526.4|0
1651222920000|2022-04-29 09:02:00|527.87|525.47|528.28|525.88|528.28|525.88|527.66|525.26|0
1651222930000|2022-04-29 09:02:10|528.18|525.78|528.56|526.16|528.56|526.16|528.18|525.78|0
1651222940000|2022-04-29 09:02:20|528.15|525.75|528.35|525.95|528.35|525.95|528.15|525.75|0
1651222950000|2022-04-29 09:02:30|528.15|525.75|528.35|525.95|528.35|525.95|528.15|525.75|0
1651222960000|2022-04-29 09:02:40|528.15|525.75|528.35|525.95|528.35|525.95|527.94|525.54|0
1651222970000|2022-04-29 09:02:50|528.56|526.16|528.56|526.16|528.56|526.16|528.56|526.16|0
1651222980000|2022-04-29 09:03:00|528.35|525.95|528.35|525.95|528.35|525.95|527.73|525.33|0
1651222990000|2022-04-29 09:03:10|528.56|526.16|528.15|525.75|528.56|526.16|528.15|525.75|0
1651223000000|2022-04-29 09:03:20|527.94|525.54|528.35|525.95|528.35|525.95|527.94|525.54|0
1651223010000|2022-04-29 09:03:30|528.56|526.16|528.56|526.16|528.56|526.16|528.56|526.16|0
1651223020000|2022-04-29 09:03:40|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1651223030000|2022-04-29 09:03:50|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1651223040000|2022-04-29 09:04:00|529.17|526.77|529.17|526.77|529.28|526.88|529.17|526.77|0
1651223050000|2022-04-29 09:04:10|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1651223060000|2022-04-29 09:04:20|528.76|526.36|528.76|526.36|528.76|526.36|528.56|526.16|0
1651223070000|2022-04-29 09:04:30|528.66|526.26|528.76|526.36|528.76|526.36|528.66|526.26|0
1651223080000|2022-04-29 09:04:40|528.66|526.26|528.76|526.36|528.76|526.36|528.66|526.26|0
1651223090000|2022-04-29 09:04:50|528.56|526.16|528.76|526.36|528.76|526.36|528.56|526.16|0
1651223100000|2022-04-29 09:05:00|528.56|526.16|528.76|526.36|528.76|526.36|528.56|526.16|0
1651223120000|2022-04-29 09:05:20|528.97|526.57|529.79|527.39|529.79|527.39|528.97|526.57|0
1651223130000|2022-04-29 09:05:30|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1651223140000|2022-04-29 09:05:40|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1651223150000|2022-04-29 09:05:50|530.4|528|531.64|529.24|531.84|529.44|530.4|528|0
1651223160000|2022-04-29 09:06:00|531.43|529.03|531.02|528.62|531.43|529.03|530.82|528.42|0
1651223170000|2022-04-29 09:06:10|531.43|529.03|531.64|529.24|532.05|529.65|531.43|529.03|0
1651223180000|2022-04-29 09:06:20|531.23|528.83|531.84|529.44|531.84|529.44|531.23|528.83|0
1651223190000|2022-04-29 09:06:30|531.64|529.24|531.84|529.44|531.84|529.44|531.43|529.03|0
1651223200000|2022-04-29 09:06:40|531.02|528.62|531.02|528.62|531.02|528.62|530.82|528.42|0
1651223210000|2022-04-29 09:06:50|530.92|528.52|531.02|528.62|531.23|528.83|530.92|528.52|0
1651223220000|2022-04-29 09:07:00|531.23|528.83|530.61|528.21|531.23|528.83|530.4|528|0
1651223230000|2022-04-29 09:07:10|530.2|527.8|530.61|528.21|530.61|528.21|530.2|527.8|0
1651223240000|2022-04-29 09:07:20|531.23|528.83|531.23|528.83|531.43|529.03|531.23|528.83|0
1651223250000|2022-04-29 09:07:30|531.02|528.62|531.02|528.62|531.23|528.83|531.02|528.62|0
1651223260000|2022-04-29 09:07:40|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1651223270000|2022-04-29 09:07:50|531.75|529.35|531.64|529.24|531.75|529.35|531.64|529.24|0
1651223280000|2022-04-29 09:08:00|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1651223290000|2022-04-29 09:08:10|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1651223300000|2022-04-29 09:08:20|531.95|529.55|532.67|530.27|532.67|530.27|531.95|529.55|0
1651223310000|2022-04-29 09:08:30|533.08|530.68|533.29|530.89|533.49|531.09|533.08|530.68|0
1651223320000|2022-04-29 09:08:40|532.87|530.47|533.08|530.68|533.08|530.68|532.87|530.47|0
1651223330000|2022-04-29 09:08:50|533.29|530.89|532.87|530.47|533.29|530.89|532.87|530.47|0
1651223340000|2022-04-29 09:09:00|533.08|530.68|532.46|530.06|533.08|530.68|532.46|530.06|0
1651223350000|2022-04-29 09:09:10|532.57|530.17|532.26|529.86|532.57|530.17|532.26|529.86|0
1651223360000|2022-04-29 09:09:20|532.05|529.65|532.87|530.47|532.87|530.47|532.05|529.65|0
1651223370000|2022-04-29 09:09:30|532.98|530.58|533.39|530.99|533.39|530.99|532.98|530.58|0
1651223380000|2022-04-29 09:09:40|533.08|530.68|532.87|530.47|533.19|530.79|532.87|530.47|0
1651223390000|2022-04-29 09:09:50|533.08|530.68|532.67|530.27|533.08|530.68|532.46|530.06|0
1651223400000|2022-04-29 09:10:00|532.46|530.06|532.46|530.06|532.67|530.27|532.46|530.06|0
1651223410000|2022-04-29 09:10:10|533.08|530.68|533.19|530.79|533.19|530.79|533.08|530.68|0
1651223420000|2022-04-29 09:10:20|533.49|531.09|532.77|530.37|533.49|531.09|532.77|530.37|0
1651223430000|2022-04-29 09:10:30|532.87|530.47|533.29|530.89|533.29|530.89|532.87|530.47|0
1651223440000|2022-04-29 09:10:40|533.49|531.09|533.29|530.89|533.49|531.09|533.29|530.89|0
1651223450000|2022-04-29 09:10:50|533.08|530.68|533.29|530.89|533.29|530.89|532.87|530.47|0
1651223460000|2022-04-29 09:11:00|533.39|530.99|532.87|530.47|533.39|530.99|532.87|530.47|0
1651223480000|2022-04-29 09:11:20|532.26|529.86|532.67|530.27|532.77|530.37|532.26|529.86|0
1651223490000|2022-04-29 09:11:30|532.87|530.47|532.67|530.27|532.87|530.47|532.67|530.27|0
1651223500000|2022-04-29 09:11:40|532.36|529.96|532.46|530.06|532.46|530.06|532.36|529.96|0
1651223510000|2022-04-29 09:11:50|532.25|529.85|532.67|530.27|532.67|530.27|532.25|529.85|0
1651223520000|2022-04-29 09:12:00|532.46|530.06|532.05|529.65|532.46|530.06|532.05|529.65|0
1651223530000|2022-04-29 09:12:10|532.16|529.76|531.64|529.24|532.16|529.76|531.64|529.24|0
1651223540000|2022-04-29 09:12:20|531.84|529.44|531.95|529.55|531.95|529.55|531.84|529.44|0
1651223550000|2022-04-29 09:12:30|531.84|529.44|531.95|529.55|531.95|529.55|531.74|529.34|0
1651223560000|2022-04-29 09:12:40|532.46|530.06|531.84|529.44|532.46|530.06|531.84|529.44|0
1651223570000|2022-04-29 09:12:50|532.05|529.65|532.25|529.85|532.25|529.85|532.05|529.65|0
1651223580000|2022-04-29 09:13:00|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1651223590000|2022-04-29 09:13:10|532.16|529.76|532.25|529.85|532.25|529.85|532.16|529.76|0
1651223600000|2022-04-29 09:13:20|532.67|530.27|532.46|530.06|532.67|530.27|532.46|530.06|0
1651223610000|2022-04-29 09:13:30|532.57|530.17|532.25|529.85|532.57|530.17|532.25|529.85|0
1651223620000|2022-04-29 09:13:40|532.05|529.65|532.46|530.06|532.46|530.06|532.05|529.65|0
1651223630000|2022-04-29 09:13:50|532.67|530.27|532.05|529.65|532.67|530.27|532.05|529.65|0
1651223640000|2022-04-29 09:14:00|532.25|529.85|532.46|530.06|532.67|530.27|532.25|529.85|0
1651223650000|2022-04-29 09:14:10|532.87|530.47|533.28|530.88|533.28|530.88|532.77|530.37|0
1651223660000|2022-04-29 09:14:20|533.08|530.68|533.08|530.68|533.28|530.88|533.08|530.68|0
1651223670000|2022-04-29 09:14:30|533.19|530.79|532.87|530.47|533.19|530.79|532.87|530.47|0
1651223680000|2022-04-29 09:14:40|533.08|530.68|533.08|530.68|533.08|530.68|532.98|530.58|0
1651223690000|2022-04-29 09:14:50|533.28|530.88|533.28|530.88|533.28|530.88|533.08|530.68|0
1651223700000|2022-04-29 09:15:00|533.49|531.09|532.67|530.27|533.49|531.09|532.67|530.27|0
1651223710000|2022-04-29 09:15:10|532.87|530.47|533.39|530.99|533.39|530.99|532.87|530.47|0
1651223720000|2022-04-29 09:15:20|532.67|530.27|532.87|530.47|532.87|530.47|532.67|530.27|0
1651223730000|2022-04-29 09:15:30|533.08|530.68|533.08|530.68|533.08|530.68|532.87|530.47|0
1651223750000|2022-04-29 09:15:50|532.98|530.58|533.7|531.3|533.7|531.3|532.98|530.58|0
1651223760000|2022-04-29 09:16:00|533.9|531.5|534.73|532.33|534.73|532.33|533.9|531.5|0
1651223770000|2022-04-29 09:16:10|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1651223780000|2022-04-29 09:16:20|534.73|532.33|534.73|532.33|534.83|532.43|534.73|532.33|0
1651223790000|2022-04-29 09:16:30|534.52|532.12|534.01|531.61|534.52|532.12|534.01|531.61|0
1651223800000|2022-04-29 09:16:40|534.11|531.71|533.9|531.5|534.11|531.71|533.9|531.5|0
1651223810000|2022-04-29 09:16:50|533.7|531.3|533.9|531.5|533.9|531.5|533.7|531.3|0
1651223820000|2022-04-29 09:17:00|533.7|531.3|533.9|531.5|533.9|531.5|533.7|531.3|0
1651223830000|2022-04-29 09:17:10|533.7|531.3|533.9|531.5|533.9|531.5|533.7|531.3|0
1651223840000|2022-04-29 09:17:20|534.11|531.71|534.52|532.12|534.52|532.12|534.11|531.71|0
1651223850000|2022-04-29 09:17:30|534.73|532.33|534.73|532.33|534.93|532.53|534.73|532.33|0
1651223860000|2022-04-29 09:17:40|534.93|532.53|534.73|532.33|534.93|532.53|534.73|532.33|0
1651223870000|2022-04-29 09:17:50|534.52|532.12|533.9|531.5|534.52|532.12|533.9|531.5|0
1651223880000|2022-04-29 09:18:00|534.11|531.71|534.11|531.71|534.22|531.82|534.11|531.71|0
1651223890000|2022-04-29 09:18:10|534.31|531.91|534.11|531.71|534.31|531.91|534.11|531.71|0
1651223900000|2022-04-29 09:18:20|534.01|531.61|534.11|531.71|534.11|531.71|533.9|531.5|0
1651223910000|2022-04-29 09:18:30|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1651223920000|2022-04-29 09:18:40|533.7|531.3|533.39|530.99|533.7|531.3|533.39|530.99|0
1651223930000|2022-04-29 09:18:50|533.49|531.09|533.49|531.09|533.49|531.09|533.39|530.99|0
1651223940000|2022-04-29 09:19:00|533.9|531.5|533.49|531.09|533.9|531.5|533.49|531.09|0
1651223950000|2022-04-29 09:19:10|533.7|531.3|533.7|531.3|533.7|531.3|533.49|531.09|0
1651223960000|2022-04-29 09:19:20|533.28|530.88|533.39|530.99|533.49|531.09|533.28|530.88|0
1651223970000|2022-04-29 09:19:30|533.28|530.88|532.87|530.47|533.28|530.88|532.87|530.47|0
1651223980000|2022-04-29 09:19:40|532.46|530.06|532.77|530.37|532.98|530.58|532.46|530.06|0
1651223990000|2022-04-29 09:19:50|532.57|530.17|532.87|530.47|532.87|530.47|532.46|530.06|0
1651224000000|2022-04-29 09:20:00|533.08|530.68|532.66|530.26|533.08|530.68|532.66|530.26|0
1651224010000|2022-04-29 09:20:10|532.57|530.17|532.87|530.47|532.87|530.47|532.57|530.17|0
1651224020000|2022-04-29 09:20:20|533.08|530.68|533.28|530.88|533.28|530.88|533.08|530.68|0
1651224030000|2022-04-29 09:20:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1651224040000|2022-04-29 09:20:40|533.9|531.5|534.11|531.71|534.11|531.71|533.9|531.5|0
1651224050000|2022-04-29 09:20:50|533.9|531.5|533.6|531.2|533.9|531.5|533.6|531.2|0
1651224060000|2022-04-29 09:21:00|533.49|531.09|533.18|530.78|533.49|531.09|533.18|530.78|0
1651224070000|2022-04-29 09:21:10|533.08|530.68|533.08|530.68|533.18|530.78|533.08|530.68|0
1651224080000|2022-04-29 09:21:20|532.87|530.47|533.18|530.78|533.18|530.78|532.87|530.47|0
1651224090000|2022-04-29 09:21:30|533.08|530.68|532.66|530.26|533.08|530.68|532.66|530.26|0
1651224100000|2022-04-29 09:21:40|532.46|530.06|532.46|530.06|532.66|530.26|532.25|529.85|0
1651224110000|2022-04-29 09:21:50|532.66|530.26|532.46|530.06|532.66|530.26|532.46|530.06|0
1651224120000|2022-04-29 09:22:00|532.25|529.85|532.36|529.96|532.36|529.96|532.05|529.65|0
1651224130000|2022-04-29 09:22:10|532.15|529.75|532.36|529.96|532.36|529.96|532.15|529.75|0
1651224140000|2022-04-29 09:22:20|532.05|529.65|531.84|529.44|532.05|529.65|531.63|529.23|0
1651224150000|2022-04-29 09:22:30|531.63|529.23|531.12|528.72|531.63|529.23|531.12|528.72|0
1651224160000|2022-04-29 09:22:40|531.22|528.82|531.02|528.62|531.22|528.82|531.02|528.62|0
1651224170000|2022-04-29 09:22:50|531.22|528.82|531.43|529.03|531.43|529.03|531.22|528.82|0
1651224180000|2022-04-29 09:23:00|531.22|528.82|531.12|528.72|531.22|528.82|531.12|528.72|0
1651224190000|2022-04-29 09:23:10|531.02|528.62|531.02|528.62|531.02|528.62|530.92|528.52|0
1651224200000|2022-04-29 09:23:20|530.71|528.31|530.71|528.31|530.71|528.31|530.71|528.31|0
1651224210000|2022-04-29 09:23:30|530.92|528.52|530.6|528.2|530.92|528.52|530.6|528.2|0
1651224220000|2022-04-29 09:23:40|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1651224230000|2022-04-29 09:23:50|530.4|528|530.6|528.2|530.71|528.31|530.4|528|0
1651224240000|2022-04-29 09:24:00|530.92|528.52|531.02|528.62|531.02|528.62|530.19|527.79|0
1651224250000|2022-04-29 09:24:10|530.92|528.52|531.12|528.72|531.12|528.72|530.92|528.52|0
1651224260000|2022-04-29 09:24:20|531.02|528.62|530.81|528.41|531.02|528.62|530.81|528.41|0
1651224270000|2022-04-29 09:24:30|531.12|528.72|531.53|529.13|531.53|529.13|531.12|528.72|0
1651224280000|2022-04-29 09:24:40|531.63|529.23|531.63|529.23|531.84|529.44|531.63|529.23|0
1651224290000|2022-04-29 09:24:50|531.74|529.34|531.74|529.34|531.74|529.34|531.63|529.23|0
1651224300000|2022-04-29 09:25:00|532.15|529.75|532.25|529.85|532.46|530.06|532.15|529.75|0
1651224310000|2022-04-29 09:25:10|532.04|529.64|532.25|529.85|532.25|529.85|532.04|529.64|0
1651224320000|2022-04-29 09:25:20|532.36|529.96|532.36|529.96|532.46|530.06|532.36|529.96|0
1651224330000|2022-04-29 09:25:30|532.66|530.26|532.87|530.47|532.87|530.47|532.56|530.16|0
1651224340000|2022-04-29 09:25:40|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1651224350000|2022-04-29 09:25:50|532.77|530.37|533.07|530.67|533.07|530.67|532.77|530.37|0
1651224360000|2022-04-29 09:26:00|533.28|530.88|533.07|530.67|533.28|530.88|533.07|530.67|0
1651224370000|2022-04-29 09:26:10|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1651224380000|2022-04-29 09:26:20|533.69|531.29|533.49|531.09|533.69|531.29|533.28|530.88|0
1651224390000|2022-04-29 09:26:30|533.59|531.19|533.59|531.19|533.69|531.29|533.59|531.19|0
1651224400000|2022-04-29 09:26:40|533.49|531.09|533.49|531.09|533.69|531.29|533.49|531.09|0
1651224410000|2022-04-29 09:26:50|533.59|531.19|533.9|531.5|533.9|531.5|533.39|530.99|0
1651224420000|2022-04-29 09:27:00|534.11|531.71|534.11|531.71|534.11|531.71|534.01|531.61|0
1651224430000|2022-04-29 09:27:10|533.69|531.29|534.11|531.71|534.11|531.71|533.69|531.29|0
1651224440000|2022-04-29 09:27:20|534.21|531.81|534.11|531.71|534.21|531.81|534.11|531.71|0
1651224450000|2022-04-29 09:27:30|534.21|531.81|534.31|531.91|534.31|531.91|534.21|531.81|0
1651224460000|2022-04-29 09:27:40|534.93|532.53|534.52|532.12|534.93|532.53|534.52|532.12|0
1651224470000|2022-04-29 09:27:50|534.72|532.32|535.14|532.74|535.14|532.74|534.63|532.23|0
1651224480000|2022-04-29 09:28:00|535.34|532.94|535.55|533.15|535.55|533.15|535.34|532.94|0
1651224490000|2022-04-29 09:28:10|535.96|533.56|535.86|533.46|536.17|533.77|535.76|533.36|0
1651224500000|2022-04-29 09:28:20|535.55|533.15|535.55|533.15|535.96|533.56|535.55|533.15|0
1651224510000|2022-04-29 09:28:30|535.76|533.36|535.96|533.56|535.96|533.56|535.76|533.36|0
1651224520000|2022-04-29 09:28:40|535.76|533.36|535.55|533.15|535.76|533.36|535.55|533.15|0
1651224530000|2022-04-29 09:28:50|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1651224540000|2022-04-29 09:29:00|535.14|532.74|535.14|532.74|535.24|532.84|535.14|532.74|0
1651224550000|2022-04-29 09:29:10|534.93|532.53|534.42|532.02|535.04|532.64|534.42|532.02|0
1651224560000|2022-04-29 09:29:20|534.31|531.91|534.52|532.12|534.52|532.12|534.31|531.91|0
1651224570000|2022-04-29 09:29:30|534.62|532.22|534.1|531.7|534.62|532.22|533.9|531.5|0
1651224580000|2022-04-29 09:29:40|534.31|531.91|534.93|532.53|534.93|532.53|534.31|531.91|0
1651224590000|2022-04-29 09:29:50|535.14|532.74|535.34|532.94|535.34|532.94|535.14|532.74|0
1651224600000|2022-04-29 09:30:00|535.76|533.36|535.34|532.94|535.76|533.36|535.34|532.94|0
1651224610000|2022-04-29 09:30:10|535.55|533.15|535.34|532.94|535.55|533.15|535.34|532.94|0
1651224620000|2022-04-29 09:30:20|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1651224630000|2022-04-29 09:30:30|535.76|533.36|535.96|533.56|535.96|533.56|535.76|533.36|0
1651224640000|2022-04-29 09:30:40|536.17|533.77|535.14|532.74|536.17|533.77|535.14|532.74|0
1651224650000|2022-04-29 09:30:50|535.34|532.94|535.14|532.74|535.34|532.94|535.14|532.74|0
1651224660000|2022-04-29 09:31:00|535.34|532.94|535.14|532.74|535.34|532.94|534.93|532.53|0
1651224670000|2022-04-29 09:31:10|535.76|533.36|535.76|533.36|535.86|533.46|535.76|533.36|0
1651224680000|2022-04-29 09:31:20|535.55|533.15|535.66|533.26|535.76|533.36|535.55|533.15|0
1651224690000|2022-04-29 09:31:30|535.76|533.36|536.17|533.77|536.17|533.77|535.76|533.36|0
1651224700000|2022-04-29 09:31:40|536.38|533.98|537|534.6|537|534.6|536.17|533.77|0
1651224710000|2022-04-29 09:31:50|536.79|534.39|536.58|534.18|536.79|534.39|536.58|534.18|0
1651224720000|2022-04-29 09:32:00|536.79|534.39|536.37|533.97|536.79|534.39|536.37|533.97|0
1651224730000|2022-04-29 09:32:10|536.48|534.08|536.17|533.77|536.48|534.08|536.17|533.77|0
1651224740000|2022-04-29 09:32:20|536.07|533.67|535.96|533.56|536.07|533.67|535.96|533.56|0
1651224750000|2022-04-29 09:32:30|535.86|533.46|535.76|533.36|535.96|533.56|535.76|533.36|0
1651224760000|2022-04-29 09:32:40|535.34|532.94|535.34|532.94|535.55|533.15|535.34|532.94|0
1651224770000|2022-04-29 09:32:50|534.93|532.53|534.52|532.12|535.14|532.74|534.52|532.12|0
1651224780000|2022-04-29 09:33:00|534.1|531.7|533.69|531.29|534.1|531.7|533.69|531.29|0
1651224790000|2022-04-29 09:33:10|533.9|531.5|533.48|531.08|533.9|531.5|533.48|531.08|0
1651224800000|2022-04-29 09:33:20|533.28|530.88|533.07|530.67|533.28|530.88|533.07|530.67|0
1651224810000|2022-04-29 09:33:30|532.87|530.47|533.28|530.88|533.28|530.88|532.87|530.47|0
1651224820000|2022-04-29 09:33:40|533.48|531.08|533.69|531.29|533.69|531.29|533.48|531.08|0
1651224830000|2022-04-29 09:33:50|533.9|531.5|534.72|532.32|534.72|532.32|533.9|531.5|0
1651224840000|2022-04-29 09:34:00|534.93|532.53|534.52|532.12|534.93|532.53|534.52|532.12|0
1651224850000|2022-04-29 09:34:10|534.31|531.91|534.72|532.32|534.72|532.32|534.31|531.91|0
1651224860000|2022-04-29 09:34:20|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1651224870000|2022-04-29 09:34:30|534.21|531.81|534.42|532.02|534.52|532.12|534.21|531.81|0
1651224880000|2022-04-29 09:34:40|534.62|532.22|535.34|532.94|535.34|532.94|534.62|532.22|0
1651224890000|2022-04-29 09:34:50|535.24|532.84|535.34|532.94|535.34|532.94|535.13|532.73|0
1651224900000|2022-04-29 09:35:00|535.24|532.84|535.96|533.56|535.96|533.56|535.24|532.84|0
1651224910000|2022-04-29 09:35:10|535.75|533.35|535.86|533.46|535.96|533.56|535.75|533.35|0
1651224920000|2022-04-29 09:35:20|535.34|532.94|535.34|532.94|535.34|532.94|535.24|532.84|0
1651224930000|2022-04-29 09:35:30|535.24|532.84|534.52|532.12|535.24|532.84|534.52|532.12|0
1651224940000|2022-04-29 09:35:40|534.62|532.22|535.34|532.94|535.34|532.94|534.62|532.22|0
1651224950000|2022-04-29 09:35:50|535.45|533.05|535.45|533.05|535.55|533.15|535.34|532.94|0
1651224960000|2022-04-29 09:36:00|535.65|533.25|535.55|533.15|535.65|533.25|535.55|533.15|0
1651224970000|2022-04-29 09:36:10|535.45|533.05|535.13|532.73|535.45|533.05|535.13|532.73|0
1651224980000|2022-04-29 09:36:20|534.93|532.53|535.24|532.84|535.24|532.84|534.93|532.53|0
1651224990000|2022-04-29 09:36:30|535.96|533.56|535.75|533.35|535.96|533.56|535.75|533.35|0
1651225000000|2022-04-29 09:36:40|535.96|533.56|536.37|533.97|536.37|533.97|535.96|533.56|0
1651225010000|2022-04-29 09:36:50|536.17|533.77|535.55|533.15|536.17|533.77|535.55|533.15|0
1651225020000|2022-04-29 09:37:00|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1651225030000|2022-04-29 09:37:10|535.24|532.84|534.51|532.11|535.24|532.84|534.51|532.11|0
1651225040000|2022-04-29 09:37:20|534.42|532.02|534.1|531.7|534.42|532.02|534.1|531.7|0
1651225050000|2022-04-29 09:37:30|534.72|532.32|534.51|532.11|534.72|532.32|534.51|532.11|0
1651225060000|2022-04-29 09:37:40|534.83|532.43|534.93|532.53|534.93|532.53|534.72|532.32|0
1651225070000|2022-04-29 09:37:50|535.03|532.63|534.62|532.22|535.03|532.63|534.51|532.11|0
1651225080000|2022-04-29 09:38:00|534.31|531.91|534.31|531.91|534.51|532.11|534.31|531.91|0
1651225090000|2022-04-29 09:38:10|534.72|532.32|535.34|532.94|535.34|532.94|534.72|532.32|0
1651225100000|2022-04-29 09:38:20|535.24|532.84|535.03|532.63|535.24|532.84|534.93|532.53|0
1651225110000|2022-04-29 09:38:30|535.13|532.73|534.51|532.11|535.13|532.73|534.51|532.11|0
1651225120000|2022-04-29 09:38:40|534.72|532.32|534.31|531.91|534.72|532.32|534.31|531.91|0
1651225130000|2022-04-29 09:38:50|534.21|531.81|533.9|531.5|534.21|531.81|533.9|531.5|0
1651225140000|2022-04-29 09:39:00|533.8|531.4|533.69|531.29|533.8|531.4|533.69|531.29|0
1651225150000|2022-04-29 09:39:10|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1651225160000|2022-04-29 09:39:20|533.69|531.29|533.59|531.19|533.69|531.29|533.48|531.08|0
1651225170000|2022-04-29 09:39:30|533.48|531.08|533.8|531.4|533.8|531.4|533.48|531.08|0
1651225180000|2022-04-29 09:39:40|533.9|531.5|533.59|531.19|533.9|531.5|533.59|531.19|0
1651225190000|2022-04-29 09:39:50|533.48|531.08|533.8|531.4|533.8|531.4|533.48|531.08|0
1651225200000|2022-04-29 09:40:00|533.9|531.5|534.93|532.53|534.93|532.53|533.9|531.5|0
1651225210000|2022-04-29 09:40:10|534.72|532.32|534.42|532.02|534.72|532.32|534.31|531.91|0
1651225220000|2022-04-29 09:40:20|534.31|531.91|535.34|532.94|535.34|532.94|534.31|531.91|0
1651225230000|2022-04-29 09:40:30|535.55|533.15|535.24|532.84|535.55|533.15|535.24|532.84|0
1651225240000|2022-04-29 09:40:40|535.34|532.94|535.75|533.35|535.75|533.35|535.34|532.94|0
1651225250000|2022-04-29 09:40:50|535.65|533.25|535.55|533.15|535.65|533.25|535.55|533.15|0
1651225260000|2022-04-29 09:41:00|535.45|533.05|535.13|532.73|535.45|533.05|535.13|532.73|0
1651225270000|2022-04-29 09:41:10|534.93|532.53|534.51|532.11|534.93|532.53|534.51|532.11|0
1651225280000|2022-04-29 09:41:20|534.47|532.07|535.35|532.95|535.35|532.95|534.47|532.07|0
1651225290000|2022-04-29 09:41:30|535.66|533.26|535.45|533.05|535.66|533.26|535.45|533.05|0
1651225300000|2022-04-29 09:41:40|535.25|532.85|535.04|532.64|535.25|532.85|535.04|532.64|0
1651225310000|2022-04-29 09:41:50|535.25|532.85|535.45|533.05|535.45|533.05|535.25|532.85|0
1651225320000|2022-04-29 09:42:00|535.66|533.26|535.66|533.26|536.07|533.67|535.66|533.26|0
1651225330000|2022-04-29 09:42:10|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1651225340000|2022-04-29 09:42:20|535.86|533.46|536.9|534.5|536.9|534.5|535.86|533.46|0
1651225350000|2022-04-29 09:42:30|537|534.6|537.1|534.7|537.31|534.91|537|534.6|0
1651225360000|2022-04-29 09:42:40|537.31|534.91|537.21|534.81|537.42|535.02|537.1|534.7|0
1651225370000|2022-04-29 09:42:50|536.9|534.5|537.1|534.7|537.1|534.7|536.9|534.5|0
1651225380000|2022-04-29 09:43:00|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1651225390000|2022-04-29 09:43:10|536.69|534.29|536.28|533.88|536.69|534.29|536.28|533.88|0
1651225400000|2022-04-29 09:43:20|536.48|534.08|536.48|534.08|536.48|534.08|536.48|534.08|0
1651225410000|2022-04-29 09:43:30|536.28|533.88|536.18|533.78|536.28|533.88|536.18|533.78|0
1651225420000|2022-04-29 09:43:40|536.28|533.88|536.38|533.98|536.48|534.08|536.28|533.88|0
1651225430000|2022-04-29 09:43:50|536.28|533.88|535.86|533.46|536.28|533.88|535.86|533.46|0
1651225440000|2022-04-29 09:44:00|535.66|533.26|535.56|533.16|535.66|533.26|535.45|533.05|0
1651225450000|2022-04-29 09:44:10|535.45|533.05|535.76|533.36|535.76|533.36|535.45|533.05|0
1651225460000|2022-04-29 09:44:20|535.66|533.26|535.56|533.16|535.66|533.26|535.45|533.05|0
1651225470000|2022-04-29 09:44:30|535.24|532.84|535.66|533.26|535.66|533.26|535.24|532.84|0
1651225480000|2022-04-29 09:44:40|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1651225490000|2022-04-29 09:44:50|535.66|533.26|535.86|533.46|536.07|533.67|535.66|533.26|0
1651225500000|2022-04-29 09:45:00|536.07|533.67|536.69|534.29|536.69|534.29|536.07|533.67|0
1651225510000|2022-04-29 09:45:10|536.48|534.08|536.28|533.88|536.48|534.08|536.28|533.88|0
1651225520000|2022-04-29 09:45:20|536.07|533.67|536.28|533.88|536.28|533.88|535.86|533.46|0
1651225530000|2022-04-29 09:45:30|536.48|534.08|535.86|533.46|536.48|534.08|535.86|533.46|0
1651225540000|2022-04-29 09:45:40|535.76|533.36|535.86|533.46|535.86|533.46|535.76|533.36|0
1651225550000|2022-04-29 09:45:50|536.18|533.78|535.86|533.46|536.18|533.78|535.86|533.46|0
1651225560000|2022-04-29 09:46:00|536.28|533.88|536.69|534.29|536.69|534.29|536.18|533.78|0
1651225570000|2022-04-29 09:46:10|536.9|534.5|537|534.6|537|534.6|536.59|534.19|0
1651225580000|2022-04-29 09:46:20|537.21|534.81|537|534.6|537.21|534.81|537|534.6|0
1651225590000|2022-04-29 09:46:30|536.9|534.5|537|534.6|537.1|534.7|536.9|534.5|0
1651225600000|2022-04-29 09:46:40|536.9|534.5|536.28|533.88|536.9|534.5|536.28|533.88|0
1651225610000|2022-04-29 09:46:50|536.07|533.67|536.48|534.08|536.48|534.08|536.07|533.67|0
1651225620000|2022-04-29 09:47:00|536.59|534.19|537.1|534.7|537.1|534.7|536.59|534.19|0
1651225630000|2022-04-29 09:47:10|536.9|534.5|537.1|534.7|537.1|534.7|536.9|534.5|0
1651225640000|2022-04-29 09:47:20|536.9|534.5|536.8|534.4|537|534.6|536.8|534.4|0
1651225650000|2022-04-29 09:47:30|536.69|534.29|536.89|534.49|536.89|534.49|536.69|534.29|0
1651225660000|2022-04-29 09:47:40|536.69|534.29|537.31|534.91|537.31|534.91|536.69|534.29|0
1651225670000|2022-04-29 09:47:50|537.1|534.7|536.69|534.29|537.1|534.7|536.69|534.29|0
1651225680000|2022-04-29 09:48:00|536.07|533.67|535.86|533.46|536.07|533.67|535.86|533.46|0
1651225690000|2022-04-29 09:48:10|535.97|533.57|535.86|533.46|535.97|533.57|535.86|533.46|0
1651225700000|2022-04-29 09:48:20|536.28|533.88|536.07|533.67|536.28|533.88|535.86|533.46|0
1651225710000|2022-04-29 09:48:30|535.86|533.46|535.76|533.36|536.07|533.67|535.76|533.36|0
1651225720000|2022-04-29 09:48:40|535.66|533.26|535.66|533.26|535.66|533.26|535.45|533.05|0
1651225730000|2022-04-29 09:48:50|535.76|533.36|536.07|533.67|536.07|533.67|535.66|533.26|0
1651225740000|2022-04-29 09:49:00|535.66|533.26|536.18|533.78|536.18|533.78|535.66|533.26|0
1651225750000|2022-04-29 09:49:10|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1651225760000|2022-04-29 09:49:20|536.18|533.78|535.97|533.57|536.18|533.78|535.97|533.57|0
1651225770000|2022-04-29 09:49:30|535.86|533.46|535.45|533.05|535.86|533.46|535.45|533.05|0
1651225780000|2022-04-29 09:49:40|535.76|533.36|535.66|533.26|535.76|533.36|535.66|533.26|0
1651225790000|2022-04-29 09:49:50|535.45|533.05|535.86|533.46|535.86|533.46|535.24|532.84|0
1651225800000|2022-04-29 09:50:00|535.24|532.84|535.24|532.84|535.35|532.95|535.24|532.84|0
1651225810000|2022-04-29 09:50:10|535.14|532.74|535.04|532.64|535.14|532.74|535.04|532.64|0
1651225820000|2022-04-29 09:50:20|534.94|532.54|534.62|532.22|534.94|532.54|534.62|532.22|0
1651225830000|2022-04-29 09:50:30|534.83|532.43|535.45|533.05|535.45|533.05|534.83|532.43|0
1651225840000|2022-04-29 09:50:40|535.86|533.46|535.66|533.26|535.86|533.46|535.66|533.26|0
1651225850000|2022-04-29 09:50:50|535.86|533.46|535.66|533.26|535.86|533.46|535.66|533.26|0
1651225860000|2022-04-29 09:51:00|535.76|533.36|535.66|533.26|535.76|533.36|535.66|533.26|0
1651225870000|2022-04-29 09:51:10|536.07|533.67|536.07|533.67|536.07|533.67|535.86|533.46|0
1651225880000|2022-04-29 09:51:20|536.18|533.78|536.07|533.67|536.48|534.08|536.07|533.67|0
1651225900000|2022-04-29 09:51:40|536.48|534.08|536.89|534.49|536.89|534.49|536.48|534.08|0
1651225910000|2022-04-29 09:51:50|537.1|534.7|537.93|535.53|538.13|535.73|537.1|534.7|0
1651225920000|2022-04-29 09:52:00|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1651225930000|2022-04-29 09:52:10|537.51|535.11|537.31|534.91|537.51|535.11|537.31|534.91|0
1651225940000|2022-04-29 09:52:20|537.1|534.7|537.1|534.7|537.1|534.7|536.48|534.08|0
1651225950000|2022-04-29 09:52:30|536.89|534.49|536.89|534.49|537|534.6|536.89|534.49|0
1651225960000|2022-04-29 09:52:40|536.48|534.08|536.69|534.29|536.69|534.29|536.48|534.08|0
1651225970000|2022-04-29 09:52:50|536.89|534.49|536.69|534.29|537.1|534.7|536.69|534.29|0
1651225980000|2022-04-29 09:53:00|536.89|534.49|537.31|534.91|537.31|534.91|536.89|534.49|0
1651225990000|2022-04-29 09:53:10|537.1|534.7|536.89|534.49|537.1|534.7|536.89|534.49|0
1651226000000|2022-04-29 09:53:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1651226010000|2022-04-29 09:53:30|537.41|535.01|537.31|534.91|537.41|535.01|537.31|534.91|0
1651226020000|2022-04-29 09:53:40|537.51|535.11|537.51|535.11|537.72|535.32|537.31|534.91|0
1651226030000|2022-04-29 09:53:50|537.62|535.22|537.51|535.11|537.62|535.22|537.31|534.91|0
1651226040000|2022-04-29 09:54:00|537.62|535.22|537.72|535.32|537.72|535.32|537.62|535.22|0
1651226050000|2022-04-29 09:54:10|537.93|535.53|537.72|535.32|538.13|535.73|537.72|535.32|0
1651226060000|2022-04-29 09:54:20|537.51|535.11|537.72|535.32|537.72|535.32|537.51|535.11|0
1651226070000|2022-04-29 09:54:30|537.51|535.11|537.31|534.91|537.51|535.11|537.31|534.91|0
1651226080000|2022-04-29 09:54:40|537.51|535.11|537.31|534.91|537.51|535.11|537.31|534.91|0
1651226090000|2022-04-29 09:54:50|537.1|534.7|537.93|535.53|537.93|535.53|537.1|534.7|0
1651226100000|2022-04-29 09:55:00|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1651226110000|2022-04-29 09:55:10|537.31|534.91|537.51|535.11|537.51|535.11|537.31|534.91|0
1651226120000|2022-04-29 09:55:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1651226130000|2022-04-29 09:55:30|537.1|534.7|536.69|534.29|537.1|534.7|536.69|534.29|0
1651226140000|2022-04-29 09:55:40|536.48|534.08|536.27|533.87|536.48|534.08|536.17|533.77|0
1651226150000|2022-04-29 09:55:50|536.07|533.67|536.07|533.67|536.07|533.67|535.86|533.46|0
1651226160000|2022-04-29 09:56:00|535.86|533.46|535.65|533.25|535.86|533.46|535.45|533.05|0
1651226170000|2022-04-29 09:56:10|535.45|533.05|535.55|533.15|535.55|533.15|535.45|533.05|0
1651226180000|2022-04-29 09:56:20|535.45|533.05|535.65|533.25|535.65|533.25|535.45|533.05|0
1651226190000|2022-04-29 09:56:30|535.86|533.46|536.07|533.67|536.07|533.67|535.65|533.25|0
1651226200000|2022-04-29 09:56:40|536.27|533.87|536.89|534.49|536.89|534.49|536.27|533.87|0
1651226220000|2022-04-29 09:57:00|537.1|534.7|537.1|534.7|537.31|534.91|537.1|534.7|0
1651226230000|2022-04-29 09:57:10|537.21|534.81|537.41|535.01|537.41|535.01|537.21|534.81|0
1651226240000|2022-04-29 09:57:20|537.51|535.11|537.51|535.11|537.51|535.11|537.41|535.01|0
1651226250000|2022-04-29 09:57:30|537.62|535.22|537.51|535.11|537.62|535.22|537.51|535.11|0
1651226260000|2022-04-29 09:57:40|537.62|535.22|537.62|535.22|537.72|535.32|537.51|535.11|0
1651226270000|2022-04-29 09:57:50|537.51|535.11|537.41|535.01|537.51|535.11|537.41|535.01|0
1651226280000|2022-04-29 09:58:00|537.51|535.11|538.13|535.73|538.13|535.73|537.51|535.11|0
1651226290000|2022-04-29 09:58:10|538.03|535.63|538.13|535.73|538.13|535.73|538.03|535.63|0
1651226300000|2022-04-29 09:58:20|538.24|535.84|538.13|535.73|538.34|535.94|538.13|535.73|0
1651226310000|2022-04-29 09:58:30|537.83|535.43|537.72|535.32|537.83|535.43|537.62|535.22|0
1651226320000|2022-04-29 09:58:40|537.62|535.22|537.51|535.11|537.62|535.22|537.51|535.11|0
1651226340000|2022-04-29 09:59:00|537.83|535.43|538.13|535.73|538.34|535.94|537.72|535.32|0
1651226350000|2022-04-29 09:59:10|538.34|535.94|538.03|535.63|538.34|535.94|537.92|535.52|0
1651226360000|2022-04-29 09:59:20|537.92|535.52|537.51|535.11|538.03|535.63|537.51|535.11|0
1651226370000|2022-04-29 09:59:30|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1651226380000|2022-04-29 09:59:40|536.27|533.87|536.07|533.67|536.27|533.87|536.07|533.67|0
1651226390000|2022-04-29 09:59:50|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1651226400000|2022-04-29 10:00:00|535.76|533.36|536.07|533.67|536.07|533.67|535.65|533.25|0
1651226410000|2022-04-29 10:00:10|536.17|533.77|535.24|532.84|536.17|533.77|535.24|532.84|0
1651226420000|2022-04-29 10:00:20|535.14|532.74|534.42|532.02|535.14|532.74|534.42|532.02|0
1651226430000|2022-04-29 10:00:30|534.52|532.12|534|531.6|534.52|532.12|534|531.6|0
1651226440000|2022-04-29 10:00:40|533.8|531.4|534|531.6|534.42|532.02|533.8|531.4|0
1651226450000|2022-04-29 10:00:50|534.21|531.81|534.42|532.02|534.52|532.12|534.21|531.81|0
1651226460000|2022-04-29 10:01:00|534.32|531.92|533.59|531.19|534.32|531.92|533.59|531.19|0
1651226470000|2022-04-29 10:01:10|533.49|531.09|533.18|530.78|533.59|531.19|532.97|530.57|0
1651226480000|2022-04-29 10:01:20|533.39|530.99|533.18|530.78|533.39|530.99|533.18|530.78|0
1651226490000|2022-04-29 10:01:30|532.87|530.47|532.56|530.16|533.18|530.78|532.56|530.16|0
1651226500000|2022-04-29 10:01:40|532.46|530.06|532.77|530.37|532.87|530.47|532.46|530.06|0
1651226510000|2022-04-29 10:01:50|532.97|530.57|532.87|530.47|532.97|530.57|532.87|530.47|0
1651226520000|2022-04-29 10:02:00|532.77|530.37|532.56|530.16|532.77|530.37|532.36|529.96|0
1651226530000|2022-04-29 10:02:10|532.36|529.96|532.77|530.37|532.87|530.47|532.36|529.96|0
1651226540000|2022-04-29 10:02:20|532.15|529.75|531.94|529.54|532.15|529.75|531.74|529.34|0
1651226550000|2022-04-29 10:02:30|532.15|529.75|532.56|530.16|532.77|530.37|532.15|529.75|0
1651226560000|2022-04-29 10:02:40|532.46|530.06|532.15|529.75|532.46|530.06|532.15|529.75|0
1651226570000|2022-04-29 10:02:50|532.05|529.65|531.94|529.54|532.05|529.65|531.94|529.54|0
1651226580000|2022-04-29 10:03:00|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1651226590000|2022-04-29 10:03:10|531.53|529.13|531.43|529.03|531.64|529.24|531.43|529.03|0
1651226600000|2022-04-29 10:03:20|531.33|528.93|531.74|529.34|531.74|529.34|531.12|528.72|0
1651226610000|2022-04-29 10:03:30|531.64|529.24|531.94|529.54|531.94|529.54|531.64|529.24|0
1651226620000|2022-04-29 10:03:40|531.74|529.34|531.74|529.34|531.94|529.54|531.74|529.34|0
1651226630000|2022-04-29 10:03:50|531.94|529.54|531.74|529.34|531.94|529.54|531.74|529.34|0
1651226640000|2022-04-29 10:04:00|532.15|529.75|532.35|529.95|532.36|529.96|532.15|529.75|0
1651226650000|2022-04-29 10:04:10|532.56|530.16|532.35|529.95|532.56|530.16|531.94|529.54|0
1651226660000|2022-04-29 10:04:20|532.56|530.16|532.77|530.37|532.77|530.37|532.56|530.16|0
1651226670000|2022-04-29 10:04:30|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1651226680000|2022-04-29 10:04:40|532.56|530.16|532.56|530.16|532.56|530.16|532.15|529.75|0
1651226690000|2022-04-29 10:04:50|532.67|530.27|532.46|530.06|532.67|530.27|532.46|530.06|0
1651226700000|2022-04-29 10:05:00|532.56|530.16|533.08|530.68|533.18|530.78|532.56|530.16|0
1651226710000|2022-04-29 10:05:10|533.18|530.78|532.97|530.57|533.18|530.78|532.97|530.57|0
1651226720000|2022-04-29 10:05:20|533.08|530.68|533.08|530.68|533.18|530.78|533.08|530.68|0
1651226730000|2022-04-29 10:05:30|533.28|530.88|533.8|531.4|533.8|531.4|533.28|530.88|0
1651226740000|2022-04-29 10:05:40|533.59|531.19|533.8|531.4|533.8|531.4|533.59|531.19|0
1651226750000|2022-04-29 10:05:50|533.59|531.19|533.7|531.3|533.7|531.3|533.49|531.09|0
1651226760000|2022-04-29 10:06:00|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1651226770000|2022-04-29 10:06:10|533.18|530.78|533.38|530.98|533.38|530.98|532.97|530.57|0
1651226780000|2022-04-29 10:06:20|533.59|531.19|533.38|530.98|533.59|531.19|533.38|530.98|0
1651226790000|2022-04-29 10:06:30|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1651226810000|2022-04-29 10:06:50|533.8|531.4|533.7|531.3|533.8|531.4|533.59|531.19|0
1651226820000|2022-04-29 10:07:00|533.59|531.19|533.59|531.19|533.59|531.19|533.49|531.09|0
1651226830000|2022-04-29 10:07:10|533.8|531.4|534|531.6|534|531.6|533.8|531.4|0
1651226840000|2022-04-29 10:07:20|534.11|531.71|534.31|531.91|534.31|531.91|534.11|531.71|0
1651226850000|2022-04-29 10:07:30|534.41|532.01|534.31|531.91|534.41|532.01|534.31|531.91|0
1651226860000|2022-04-29 10:07:40|534.21|531.81|534.21|531.81|534.21|531.81|534.11|531.71|0
1651226870000|2022-04-29 10:07:50|534.31|531.91|534.21|531.81|534.31|531.91|534.21|531.81|0
1651226880000|2022-04-29 10:08:00|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1651226890000|2022-04-29 10:08:10|534.21|531.81|533.79|531.39|534.21|531.81|533.79|531.39|0
1651226900000|2022-04-29 10:08:20|533.59|531.19|533.9|531.5|533.9|531.5|533.59|531.19|0
1651226910000|2022-04-29 10:08:30|533.79|531.39|534|531.6|534|531.6|533.79|531.39|0
1651226920000|2022-04-29 10:08:40|533.9|531.5|533.59|531.19|533.9|531.5|533.59|531.19|0
1651226930000|2022-04-29 10:08:50|533.38|530.98|533.59|531.19|533.79|531.39|533.38|530.98|0
1651226940000|2022-04-29 10:09:00|533.38|530.98|533.59|531.19|533.59|531.19|533.38|530.98|0
1651226950000|2022-04-29 10:09:10|533.18|530.78|533.08|530.68|533.18|530.78|532.97|530.57|0
1651226960000|2022-04-29 10:09:20|533.18|530.78|533.38|530.98|533.38|530.98|532.97|530.57|0
1651226970000|2022-04-29 10:09:30|533.18|530.78|533.18|530.78|533.18|530.78|533.18|530.78|0
1651226980000|2022-04-29 10:09:40|533.38|530.98|533.18|530.78|533.38|530.98|533.18|530.78|0
1651226990000|2022-04-29 10:09:50|533.08|530.68|532.97|530.57|533.08|530.68|532.97|530.57|0
1651227000000|2022-04-29 10:10:00|533.18|530.78|534.21|531.81|534.21|531.81|533.18|530.78|0
1651227010000|2022-04-29 10:10:10|534.52|532.12|534.62|532.22|534.62|532.22|534.52|532.12|0
1651227020000|2022-04-29 10:10:20|534.73|532.33|535.03|532.63|535.03|532.63|534.73|532.33|0
1651227030000|2022-04-29 10:10:30|534.82|532.42|534.73|532.33|534.82|532.42|534.62|532.22|0
1651227040000|2022-04-29 10:10:40|534.62|532.22|533.59|531.19|534.62|532.22|533.59|531.19|0
1651227050000|2022-04-29 10:10:50|533.7|531.3|533.79|531.39|533.79|531.39|533.59|531.19|0
1651227060000|2022-04-29 10:11:00|533.59|531.19|534.11|531.71|534.11|531.71|533.59|531.19|0
1651227070000|2022-04-29 10:11:10|534.41|532.01|534.41|532.01|534.52|532.12|534.41|532.01|0
1651227080000|2022-04-29 10:11:20|534.52|532.12|534.62|532.22|534.62|532.22|534.52|532.12|0
1651227090000|2022-04-29 10:11:30|534.82|532.42|534.62|532.22|534.82|532.42|534.62|532.22|0
1651227100000|2022-04-29 10:11:40|534.73|532.33|534.82|532.42|534.82|532.42|534.73|532.33|0
1651227110000|2022-04-29 10:11:50|534.73|532.33|534.82|532.42|534.82|532.42|534.73|532.33|0
1651227120000|2022-04-29 10:12:00|534.73|532.33|534.93|532.53|534.93|532.53|534.73|532.33|0
1651227130000|2022-04-29 10:12:10|535.03|532.63|535.24|532.84|535.24|532.84|535.03|532.63|0
1651227140000|2022-04-29 10:12:20|535.44|533.04|536.06|533.66|536.06|533.66|535.44|533.04|0
1651227150000|2022-04-29 10:12:30|536.27|533.87|536.06|533.66|536.27|533.87|536.06|533.66|0
1651227160000|2022-04-29 10:12:40|536.27|533.87|535.86|533.46|536.27|533.87|535.86|533.46|0
1651227170000|2022-04-29 10:12:50|535.96|533.56|535.55|533.15|535.96|533.56|535.55|533.15|0
1651227180000|2022-04-29 10:13:00|535.65|533.25|535.76|533.36|535.76|533.36|535.65|533.25|0
1651227190000|2022-04-29 10:13:10|535.34|532.94|535.44|533.04|535.44|533.04|535.03|532.63|0
1651227200000|2022-04-29 10:13:20|535.65|533.25|535.24|532.84|535.65|533.25|535.24|532.84|0
1651227210000|2022-04-29 10:13:30|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1651227220000|2022-04-29 10:13:40|535.44|533.04|535.55|533.15|535.65|533.25|535.44|533.04|0
1651227230000|2022-04-29 10:13:50|535.65|533.25|535.24|532.84|535.65|533.25|535.24|532.84|0
1651227240000|2022-04-29 10:14:00|535.44|533.04|536.68|534.28|536.68|534.28|535.44|533.04|0
1651227250000|2022-04-29 10:14:10|536.47|534.07|536.89|534.49|536.89|534.49|536.47|534.07|0
1651227260000|2022-04-29 10:14:20|536.99|534.59|536.06|533.66|536.99|534.59|536.06|533.66|0
1651227270000|2022-04-29 10:14:30|535.65|533.25|535.03|532.63|535.65|533.25|535.03|532.63|0
1651227280000|2022-04-29 10:14:40|535.34|532.94|535.24|532.84|535.44|533.04|535.24|532.84|0
1651227290000|2022-04-29 10:14:50|535.55|533.15|535.44|533.04|535.55|533.15|535.24|532.84|0
1651227300000|2022-04-29 10:15:00|535.65|533.25|535.65|533.25|535.65|533.25|535.44|533.04|0
1651227310000|2022-04-29 10:15:10|535.76|533.36|535.76|533.36|535.76|533.36|535.65|533.25|0
1651227320000|2022-04-29 10:15:20|536.06|533.66|536.06|533.66|536.47|534.07|536.06|533.66|0
1651227330000|2022-04-29 10:15:30|535.85|533.45|535.55|533.15|535.85|533.45|535.55|533.15|0
1651227340000|2022-04-29 10:15:40|535.24|532.84|535.44|533.04|535.44|533.04|535.24|532.84|0
1651227350000|2022-04-29 10:15:50|535.65|533.25|535.65|533.25|535.65|533.25|535.44|533.04|0
1651227360000|2022-04-29 10:16:00|535.44|533.04|535.24|532.84|535.44|533.04|535.24|532.84|0
1651227370000|2022-04-29 10:16:10|535.44|533.04|535.03|532.63|535.44|533.04|535.03|532.63|0
1651227380000|2022-04-29 10:16:20|535.44|533.04|535.24|532.84|535.44|533.04|535.24|532.84|0
1651227390000|2022-04-29 10:16:30|535.14|532.74|535.24|532.84|535.24|532.84|535.14|532.74|0
1651227400000|2022-04-29 10:16:40|535.03|532.63|534.82|532.42|535.03|532.63|534.82|532.42|0
1651227410000|2022-04-29 10:16:50|534.72|532.32|535.24|532.84|535.24|532.84|534.72|532.32|0
1651227420000|2022-04-29 10:17:00|534.82|532.42|535.03|532.63|535.03|532.63|534.82|532.42|0
1651227430000|2022-04-29 10:17:10|535.24|532.84|535.65|533.25|535.65|533.25|535.24|532.84|0
1651227440000|2022-04-29 10:17:20|535.55|533.15|534.82|532.42|535.65|533.25|534.82|532.42|0
1651227450000|2022-04-29 10:17:30|534.62|532.22|534.93|532.53|534.93|532.53|534.62|532.22|0
1651227460000|2022-04-29 10:17:40|534.82|532.42|534.62|532.22|535.03|532.63|534.62|532.22|0
1651227470000|2022-04-29 10:17:50|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1651227480000|2022-04-29 10:18:00|534.72|532.32|534.41|532.01|534.82|532.42|534.41|532.01|0
1651227490000|2022-04-29 10:18:10|534|531.6|534.2|531.8|534.2|531.8|533.69|531.29|0
1651227500000|2022-04-29 10:18:20|534|531.6|534|531.6|534.1|531.7|534|531.6|0
1651227510000|2022-04-29 10:18:30|533.79|531.39|533.79|531.39|534|531.6|533.79|531.39|0
1651227520000|2022-04-29 10:18:40|533.38|530.98|534.2|531.8|534.2|531.8|533.38|530.98|0
1651227530000|2022-04-29 10:18:50|534|531.6|534.52|532.12|534.62|532.22|534|531.6|0
1651227540000|2022-04-29 10:19:00|534.62|532.22|535.03|532.63|535.03|532.63|534.62|532.22|0
1651227550000|2022-04-29 10:19:10|535.34|532.94|535.23|532.83|535.65|533.25|535.23|532.83|0
1651227560000|2022-04-29 10:19:20|535.34|532.94|535.23|532.83|535.44|533.04|535.23|532.83|0
1651227570000|2022-04-29 10:19:30|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1651227590000|2022-04-29 10:19:50|535.85|533.45|535.65|533.25|536.17|533.77|535.65|533.25|0
1651227600000|2022-04-29 10:20:00|535.75|533.35|536.27|533.87|536.27|533.87|535.75|533.35|0
1651227610000|2022-04-29 10:20:10|536.47|534.07|536.47|534.07|536.47|534.07|536.37|533.97|0
1651227620000|2022-04-29 10:20:20|536.68|534.28|536.58|534.18|536.68|534.28|536.58|534.18|0
1651227630000|2022-04-29 10:20:30|536.68|534.28|536.89|534.49|536.89|534.49|536.68|534.28|0
1651227640000|2022-04-29 10:20:40|536.27|533.87|535.65|533.25|536.27|533.87|535.65|533.25|0
1651227650000|2022-04-29 10:20:50|535.85|533.45|535.96|533.56|535.96|533.56|535.85|533.45|0
1651227660000|2022-04-29 10:21:00|535.65|533.25|535.75|533.35|535.75|533.35|535.65|533.25|0
1651227670000|2022-04-29 10:21:10|535.96|533.56|536.27|533.87|536.27|533.87|535.96|533.56|0
1651227680000|2022-04-29 10:21:20|536.47|534.07|536.27|533.87|536.47|534.07|536.27|533.87|0
1651227690000|2022-04-29 10:21:30|536.06|533.66|536.06|533.66|536.06|533.66|535.85|533.45|0
1651227700000|2022-04-29 10:21:40|535.96|533.56|536.06|533.66|536.06|533.66|535.96|533.56|0
1651227710000|2022-04-29 10:21:50|535.85|533.45|536.06|533.66|536.06|533.66|535.85|533.45|0
1651227720000|2022-04-29 10:22:00|535.85|533.45|536.68|534.28|536.68|534.28|535.85|533.45|0
1651227730000|2022-04-29 10:22:10|536.79|534.39|535.85|533.45|536.79|534.39|535.85|533.45|0
1651227740000|2022-04-29 10:22:20|536.06|533.66|536.27|533.87|536.27|533.87|535.85|533.45|0
1651227760000|2022-04-29 10:22:40|536.68|534.28|537.5|535.1|537.5|535.1|536.68|534.28|0
1651227770000|2022-04-29 10:22:50|537.82|535.42|537.92|535.52|537.92|535.52|537.5|535.1|0
1651227780000|2022-04-29 10:23:00|538.02|535.62|537.92|535.52|538.12|535.72|537.92|535.52|0
1651227790000|2022-04-29 10:23:10|537.71|535.31|537.5|535.1|537.71|535.31|537.5|535.1|0
1651227800000|2022-04-29 10:23:20|537.3|534.9|536.99|534.59|537.3|534.9|536.99|534.59|0
1651227810000|2022-04-29 10:23:30|536.88|534.48|536.88|534.48|536.88|534.48|536.68|534.28|0
1651227830000|2022-04-29 10:23:50|536.99|534.59|536.68|534.28|536.99|534.59|536.68|534.28|0
1651227840000|2022-04-29 10:24:00|536.78|534.38|536.88|534.48|536.88|534.48|536.68|534.28|0
1651227850000|2022-04-29 10:24:10|536.58|534.18|536.26|533.86|536.68|534.28|536.26|533.86|0
1651227860000|2022-04-29 10:24:20|536.47|534.07|536.47|534.07|536.47|534.07|536.37|533.97|0
1651227870000|2022-04-29 10:24:30|536.68|534.28|536.88|534.48|536.99|534.59|536.68|534.28|0
1651227880000|2022-04-29 10:24:40|537.3|534.9|537.3|534.9|537.71|535.31|537.3|534.9|0
1651227890000|2022-04-29 10:24:50|537.4|535|537.92|535.52|537.92|535.52|537.4|535|0
1651227900000|2022-04-29 10:25:00|537.3|534.9|537.71|535.31|537.71|535.31|537.3|534.9|0
1651227910000|2022-04-29 10:25:10|537.92|535.52|537.71|535.31|538.02|535.62|537.71|535.31|0
1651227920000|2022-04-29 10:25:20|537.09|534.69|537.09|534.69|537.3|534.9|537.09|534.69|0
1651227930000|2022-04-29 10:25:30|537.3|534.9|537.5|535.1|537.5|535.1|537.3|534.9|0
1651227940000|2022-04-29 10:25:40|537.3|534.9|537.3|534.9|537.3|534.9|537.2|534.8|0
1651227950000|2022-04-29 10:25:50|537.2|534.8|537.3|534.9|537.3|534.9|537.2|534.8|0
1651227960000|2022-04-29 10:26:00|537.71|535.31|537.92|535.52|537.92|535.52|537.71|535.31|0
1651227970000|2022-04-29 10:26:10|538.02|535.62|537.71|535.31|538.02|535.62|537.71|535.31|0
1651227980000|2022-04-29 10:26:20|537.5|535.1|538.12|535.72|538.12|535.72|537.5|535.1|0
1651227990000|2022-04-29 10:26:30|539.36|536.96|539.98|537.58|539.98|537.58|539.36|536.96|0
1651228000000|2022-04-29 10:26:40|539.89|537.49|539.57|537.17|539.89|537.49|539.57|537.17|0
1651228010000|2022-04-29 10:26:50|539.98|537.58|541.02|538.62|541.02|538.62|539.98|537.58|0
1651228020000|2022-04-29 10:27:00|540.81|538.41|541.02|538.62|541.43|539.03|540.81|538.41|0
1651228030000|2022-04-29 10:27:10|540.81|538.41|540.4|538|540.81|538.41|540.4|538|0
1651228040000|2022-04-29 10:27:20|540.81|538.41|540.81|538.41|541.02|538.62|540.81|538.41|0
1651228050000|2022-04-29 10:27:30|540.61|538.21|541.23|538.83|541.23|538.83|540.61|538.21|0
1651228060000|2022-04-29 10:27:40|541.02|538.62|541.43|539.03|541.43|539.03|540.81|538.41|0
1651228070000|2022-04-29 10:27:50|541.23|538.83|540.3|537.9|541.23|538.83|540.3|537.9|0
1651228080000|2022-04-29 10:28:00|539.78|537.38|539.36|536.96|539.78|537.38|539.36|536.96|0
1651228090000|2022-04-29 10:28:10|539.26|536.86|538.74|536.34|539.26|536.86|538.74|536.34|0
1651228100000|2022-04-29 10:28:20|539.16|536.76|539.36|536.96|539.36|536.96|539.16|536.76|0
1651228110000|2022-04-29 10:28:30|539.98|537.58|539.47|537.07|539.98|537.58|539.47|537.07|0
1651228120000|2022-04-29 10:28:40|539.36|536.96|539.88|537.48|539.88|537.48|539.36|536.96|0
1651228130000|2022-04-29 10:28:50|539.78|537.38|539.57|537.17|539.78|537.38|539.57|537.17|0
1651228140000|2022-04-29 10:29:00|539.78|537.38|540.19|537.79|540.81|538.41|539.78|537.38|0
1651228150000|2022-04-29 10:29:10|540.3|537.9|540.4|538|540.4|538|540.19|537.79|0
1651228160000|2022-04-29 10:29:20|539.98|537.58|540.19|537.79|540.19|537.79|539.78|537.38|0
1651228170000|2022-04-29 10:29:30|540.61|538.21|540.61|538.21|540.61|538.21|540.4|538|0
1651228180000|2022-04-29 10:29:40|540.4|538|540.4|538|540.4|538|540.3|537.9|0
1651228190000|2022-04-29 10:29:50|540.3|537.9|540.19|537.79|540.4|538|540.19|537.79|0
1651228200000|2022-04-29 10:30:00|540.3|537.9|539.57|537.17|540.3|537.9|539.57|537.17|0
1651228210000|2022-04-29 10:30:10|539.36|536.96|539.26|536.86|539.36|536.96|539.26|536.86|0
1651228220000|2022-04-29 10:30:20|540.09|537.69|539.98|537.58|540.09|537.69|539.78|537.38|0
1651228230000|2022-04-29 10:30:30|539.88|537.48|540.19|537.79|540.4|538|539.88|537.48|0
1651228240000|2022-04-29 10:30:40|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1651228250000|2022-04-29 10:30:50|540.71|538.31|540.4|538|540.71|538.31|540.4|538|0
1651228260000|2022-04-29 10:31:00|540.3|537.9|539.98|537.58|540.3|537.9|539.88|537.48|0
1651228270000|2022-04-29 10:31:10|539.88|537.48|540.81|538.41|540.81|538.41|539.88|537.48|0
1651228280000|2022-04-29 10:31:20|541.43|539.03|540.4|538|541.43|539.03|540.4|538|0
1651228290000|2022-04-29 10:31:30|540.19|537.79|540.09|537.69|540.19|537.79|540.09|537.69|0
1651228300000|2022-04-29 10:31:40|539.98|537.58|539.36|536.96|539.98|537.58|539.36|536.96|0
1651228310000|2022-04-29 10:31:50|538.74|536.34|539.57|537.17|539.57|537.17|538.74|536.34|0
1651228320000|2022-04-29 10:32:00|539.88|537.48|539.57|537.17|539.88|537.48|539.57|537.17|0
1651228330000|2022-04-29 10:32:10|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1651228340000|2022-04-29 10:32:20|540.6|538.2|540.19|537.79|540.6|538.2|540.19|537.79|0
1651228350000|2022-04-29 10:32:30|539.98|537.58|539.78|537.38|539.98|537.58|539.78|537.38|0
1651228360000|2022-04-29 10:32:40|539.98|537.58|540.3|537.9|540.3|537.9|539.98|537.58|0
1651228370000|2022-04-29 10:32:50|540.19|537.79|540.5|538.1|540.6|538.2|540.19|537.79|0
1651228380000|2022-04-29 10:33:00|540.6|538.2|540.19|537.79|540.6|538.2|540.19|537.79|0
1651228390000|2022-04-29 10:33:10|540.09|537.69|540.09|537.69|540.19|537.79|540.09|537.69|0
1651228400000|2022-04-29 10:33:20|539.98|537.58|539.78|537.38|539.98|537.58|539.78|537.38|0
1651228410000|2022-04-29 10:33:30|539.57|537.17|539.57|537.17|539.78|537.38|539.57|537.17|0
1651228420000|2022-04-29 10:33:40|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1651228430000|2022-04-29 10:33:50|539.26|536.86|539.36|536.96|539.36|536.96|539.15|536.75|0
1651228440000|2022-04-29 10:34:00|539.15|536.75|538.53|536.13|539.15|536.75|538.53|536.13|0
1651228450000|2022-04-29 10:34:10|538.95|536.55|539.15|536.75|539.15|536.75|538.95|536.55|0
1651228460000|2022-04-29 10:34:20|539.57|537.17|539.57|537.17|539.78|537.38|539.57|537.17|0
1651228470000|2022-04-29 10:34:30|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1651228480000|2022-04-29 10:34:40|539.15|536.75|539.36|536.96|539.36|536.96|539.15|536.75|0
1651228490000|2022-04-29 10:34:50|539.15|536.75|539.36|536.96|539.36|536.96|539.15|536.75|0
1651228500000|2022-04-29 10:35:00|539.78|537.38|539.68|537.28|539.78|537.38|539.68|537.28|0
1651228510000|2022-04-29 10:35:10|539.78|537.38|539.36|536.96|539.78|537.38|539.36|536.96|0
1651228520000|2022-04-29 10:35:20|539.57|537.17|539.78|537.38|539.78|537.38|539.57|537.17|0
1651228530000|2022-04-29 10:35:30|540.19|537.79|540.19|537.79|540.19|537.79|540.19|537.79|0
1651228540000|2022-04-29 10:35:40|540.4|538|540.4|538|540.4|538|540.4|538|0
1651228550000|2022-04-29 10:35:50|540.6|538.2|540.81|538.41|540.92|538.52|540.6|538.2|0
1651228560000|2022-04-29 10:36:00|541.13|538.73|541.13|538.73|541.13|538.73|541.02|538.62|0
1651228570000|2022-04-29 10:36:10|540.81|538.41|541.64|539.24|541.64|539.24|540.81|538.41|0
1651228580000|2022-04-29 10:36:20|541.22|538.82|540.19|537.79|541.22|538.82|540.19|537.79|0
1651228590000|2022-04-29 10:36:30|539.98|537.58|540.3|537.9|540.3|537.9|539.98|537.58|0
1651228600000|2022-04-29 10:36:40|540.4|538|540.19|537.79|540.4|538|540.19|537.79|0
1651228610000|2022-04-29 10:36:50|540.6|538.2|540.81|538.41|540.81|538.41|540.4|538|0
1651228620000|2022-04-29 10:37:00|540.19|537.79|539.98|537.58|540.19|537.79|539.88|537.48|0
1651228630000|2022-04-29 10:37:10|540.4|538|540.5|538.1|540.81|538.41|540.4|538|0
1651228640000|2022-04-29 10:37:20|540.4|538|539.98|537.58|540.4|538|539.98|537.58|0
1651228650000|2022-04-29 10:37:30|540.19|537.79|540.4|538|540.4|538|540.09|537.69|0
1651228660000|2022-04-29 10:37:40|540.19|537.79|540.09|537.69|540.19|537.79|539.98|537.58|0
1651228670000|2022-04-29 10:37:50|540.19|537.79|540.4|538|540.4|538|540.09|537.69|0
1651228680000|2022-04-29 10:38:00|540.3|537.9|539.77|537.37|540.3|537.9|539.77|537.37|0
1651228700000|2022-04-29 10:38:20|539.67|537.27|539.57|537.17|539.67|537.27|539.57|537.17|0
1651228710000|2022-04-29 10:38:30|539.98|537.58|539.98|537.58|540.09|537.69|539.98|537.58|0
1651228720000|2022-04-29 10:38:40|540.3|537.9|540.81|538.41|540.81|538.41|540.3|537.9|0
1651228730000|2022-04-29 10:38:50|541.02|538.62|540.92|538.52|541.02|538.62|540.92|538.52|0
1651228740000|2022-04-29 10:39:00|540.81|538.41|540.71|538.31|540.92|538.52|540.71|538.31|0
1651228750000|2022-04-29 10:39:10|541.02|538.62|540.92|538.52|541.02|538.62|540.81|538.41|0
1651228760000|2022-04-29 10:39:20|540.81|538.41|541.33|538.93|541.43|539.03|540.81|538.41|0
1651228770000|2022-04-29 10:39:30|540.81|538.41|540.92|538.52|540.92|538.52|540.81|538.41|0
1651228780000|2022-04-29 10:39:40|540.81|538.41|540.92|538.52|540.92|538.52|540.6|538.2|0
1651228790000|2022-04-29 10:39:50|541.02|538.62|541.12|538.72|541.12|538.72|541.02|538.62|0
1651228800000|2022-04-29 10:40:00|541.02|538.62|541.22|538.82|541.22|538.82|541.02|538.62|0
1651228810000|2022-04-29 10:40:10|541.43|539.03|541.43|539.03|541.43|539.03|541.22|538.82|0
1651228820000|2022-04-29 10:40:20|541.33|538.93|541.43|539.03|541.75|539.35|541.33|538.93|0
1651228830000|2022-04-29 10:40:30|541.64|539.24|541.85|539.45|541.85|539.45|541.54|539.14|0
1651228840000|2022-04-29 10:40:40|541.64|539.24|541.64|539.24|541.64|539.24|541.43|539.03|0
1651228850000|2022-04-29 10:40:50|541.75|539.35|541.64|539.24|541.75|539.35|541.43|539.03|0
1651228860000|2022-04-29 10:41:00|541.43|539.03|540.6|538.2|541.43|539.03|540.6|538.2|0
1651228870000|2022-04-29 10:41:10|540.5|538.1|540.19|537.79|540.5|538.1|540.19|537.79|0
1651228880000|2022-04-29 10:41:20|539.98|537.58|540.5|538.1|540.5|538.1|539.98|537.58|0
1651228890000|2022-04-29 10:41:30|540.6|538.2|540.71|538.31|540.81|538.41|540.6|538.2|0
1651228900000|2022-04-29 10:41:40|540.92|538.52|541.12|538.72|541.12|538.72|540.92|538.52|0
1651228910000|2022-04-29 10:41:50|541.02|538.62|541.02|538.62|541.02|538.62|540.92|538.52|0
1651228920000|2022-04-29 10:42:00|541.22|538.82|540.81|538.41|541.22|538.82|540.81|538.41|0
1651228930000|2022-04-29 10:42:10|540.6|538.2|540.6|538.2|540.71|538.31|540.6|538.2|0
1651228940000|2022-04-29 10:42:20|540.5|538.1|540.39|537.99|540.5|538.1|540.39|537.99|0
1651228950000|2022-04-29 10:42:30|540.71|538.31|540.5|538.1|540.71|538.31|540.39|537.99|0
1651228960000|2022-04-29 10:42:40|540.39|537.99|540.19|537.79|540.5|538.1|540.19|537.79|0
1651228970000|2022-04-29 10:42:50|539.98|537.58|540.29|537.89|540.29|537.89|539.98|537.58|0
1651228980000|2022-04-29 10:43:00|540.19|537.79|540.29|537.89|540.29|537.89|540.19|537.79|0
1651228990000|2022-04-29 10:43:10|540.19|537.79|540.29|537.89|540.29|537.89|540.19|537.79|0
1651229000000|2022-04-29 10:43:20|540.39|537.99|541.33|538.93|541.33|538.93|540.39|537.99|0
1651229010000|2022-04-29 10:43:30|541.43|539.03|542.26|539.86|542.26|539.86|541.43|539.03|0
1651229020000|2022-04-29 10:43:40|542.05|539.65|541.84|539.44|542.26|539.86|541.84|539.44|0
1651229030000|2022-04-29 10:43:50|541.95|539.55|542.26|539.86|542.26|539.86|541.95|539.55|0
1651229040000|2022-04-29 10:44:00|541.84|539.44|542.16|539.76|542.16|539.76|541.84|539.44|0
1651229050000|2022-04-29 10:44:10|542.47|540.07|543.05|540.65|543.76|541.36|542.47|540.07|0
1651229060000|2022-04-29 10:44:20|542.84|540.44|543.46|541.06|543.46|541.06|542.84|540.44|0
1651229070000|2022-04-29 10:44:30|543.26|540.86|543.16|540.76|543.26|540.86|543.05|540.65|0
1651229080000|2022-04-29 10:44:40|543.26|540.86|543.26|540.86|543.26|540.86|543.16|540.76|0
1651229090000|2022-04-29 10:44:50|543.59|541.19|543.59|541.19|543.8|541.4|543.59|541.19|0
1651229100000|2022-04-29 10:45:00|543.8|541.4|543.28|540.88|544|541.6|543.28|540.88|0
1651229110000|2022-04-29 10:45:10|543.38|540.98|543.49|541.09|543.8|541.4|543.38|540.98|0
1651229120000|2022-04-29 10:45:20|543.59|541.19|542.97|540.57|543.59|541.19|542.97|540.57|0
1651229130000|2022-04-29 10:45:30|543.17|540.77|543.07|540.67|543.17|540.77|543.07|540.67|0
1651229140000|2022-04-29 10:45:40|542.97|540.57|542.87|540.47|542.97|540.57|542.66|540.26|0
1651229150000|2022-04-29 10:45:50|542.76|540.36|542.76|540.36|542.76|540.36|542.55|540.15|0
1651229160000|2022-04-29 10:46:00|542.87|540.47|543.17|540.77|543.49|541.09|542.87|540.47|0
1651229170000|2022-04-29 10:46:10|543.38|540.98|543.49|541.09|543.49|541.09|543.38|540.98|0
1651229180000|2022-04-29 10:46:20|543.38|540.98|543.8|541.4|543.8|541.4|543.38|540.98|0
1651229190000|2022-04-29 10:46:30|544|541.6|544.21|541.81|544.21|541.81|544|541.6|0
1651229200000|2022-04-29 10:46:40|544.32|541.92|544.32|541.92|544.42|542.02|544.21|541.81|0
1651229210000|2022-04-29 10:46:50|544.21|541.81|543.17|540.77|544.21|541.81|543.17|540.77|0
1651229220000|2022-04-29 10:47:00|543.28|540.88|543.28|540.88|543.38|540.98|543.17|540.77|0
1651229230000|2022-04-29 10:47:10|543.17|540.77|542.97|540.57|543.38|540.98|542.97|540.57|0
1651229250000|2022-04-29 10:47:30|542.87|540.47|542.76|540.36|542.87|540.47|542.76|540.36|0
1651229260000|2022-04-29 10:47:40|542.97|540.57|542.55|540.15|542.97|540.57|542.55|540.15|0
1651229270000|2022-04-29 10:47:50|543.07|540.67|542.97|540.57|543.07|540.67|542.97|540.57|0
1651229280000|2022-04-29 10:48:00|543.28|540.88|543.38|540.98|543.38|540.98|543.28|540.88|0
1651229290000|2022-04-29 10:48:10|544|541.6|543.8|541.4|544|541.6|543.8|541.4|0
1651229300000|2022-04-29 10:48:20|544.21|541.81|544.21|541.81|544.63|542.23|544.21|541.81|0
1651229310000|2022-04-29 10:48:30|544|541.6|544|541.6|544|541.6|543.59|541.19|0
1651229320000|2022-04-29 10:48:40|543.8|541.4|544|541.6|544|541.6|543.8|541.4|0
1651229330000|2022-04-29 10:48:50|543.8|541.4|543.7|541.3|543.9|541.5|543.7|541.3|0
1651229340000|2022-04-29 10:49:00|543.59|541.19|543.28|540.88|543.59|541.19|543.28|540.88|0
1651229350000|2022-04-29 10:49:10|543.17|540.77|543.07|540.67|543.17|540.77|543.07|540.67|0
1651229360000|2022-04-29 10:49:20|543.17|540.77|542.97|540.57|543.28|540.88|542.97|540.57|0
1651229370000|2022-04-29 10:49:30|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1651229380000|2022-04-29 10:49:40|543.7|541.3|544|541.6|544|541.6|543.7|541.3|0
1651229390000|2022-04-29 10:49:50|543.9|541.5|543.8|541.4|543.9|541.5|543.8|541.4|0
1651229400000|2022-04-29 10:50:00|544|541.6|543.17|540.77|544|541.6|543.07|540.67|0
1651229410000|2022-04-29 10:50:10|543.28|540.88|542.97|540.57|543.28|540.88|542.97|540.57|0
1651229430000|2022-04-29 10:50:30|542.76|540.36|542.87|540.47|542.97|540.57|542.76|540.36|0
1651229440000|2022-04-29 10:50:40|542.76|540.36|542.55|540.15|542.76|540.36|542.34|539.94|0
1651229450000|2022-04-29 10:50:50|542.45|540.05|542.55|540.15|542.76|540.36|542.45|540.05|0
1651229460000|2022-04-29 10:51:00|542.34|539.94|542.34|539.94|542.34|539.94|542.34|539.94|0
1651229470000|2022-04-29 10:51:10|542.24|539.84|542.14|539.74|542.24|539.84|542.14|539.74|0
1651229480000|2022-04-29 10:51:20|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1651229490000|2022-04-29 10:51:30|541.72|539.32|541.52|539.12|542.04|539.64|541.52|539.12|0
1651229500000|2022-04-29 10:51:40|541.31|538.91|541.51|539.11|541.51|539.11|541.31|538.91|0
1651229510000|2022-04-29 10:51:50|541.31|538.91|541.72|539.32|541.93|539.53|541.31|538.91|0
1651229520000|2022-04-29 10:52:00|541.93|539.53|541.72|539.32|541.93|539.53|541.51|539.11|0
1651229530000|2022-04-29 10:52:10|542.14|539.74|542.34|539.94|542.34|539.94|542.14|539.74|0
1651229540000|2022-04-29 10:52:20|542.55|540.15|542.34|539.94|542.55|540.15|542.34|539.94|0
1651229550000|2022-04-29 10:52:30|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1651229570000|2022-04-29 10:52:50|542.76|540.36|542.96|540.56|542.96|540.56|542.76|540.36|0
1651229580000|2022-04-29 10:53:00|543.17|540.77|542.55|540.15|543.17|540.77|542.55|540.15|0
1651229590000|2022-04-29 10:53:10|542.34|539.94|542.14|539.74|542.34|539.94|542.14|539.74|0
1651229600000|2022-04-29 10:53:20|541.93|539.53|542.34|539.94|542.34|539.94|541.93|539.53|0
1651229610000|2022-04-29 10:53:30|542.45|540.05|542.55|540.15|542.55|540.15|542.45|540.05|0
1651229630000|2022-04-29 10:53:50|542.34|539.94|542.14|539.74|542.34|539.94|542.14|539.74|0
1651229640000|2022-04-29 10:54:00|541.72|539.32|541.72|539.32|541.83|539.43|541.62|539.22|0
1651229650000|2022-04-29 10:54:10|542.04|539.64|541.72|539.32|542.04|539.64|541.72|539.32|0
1651229660000|2022-04-29 10:54:20|541.93|539.53|542.04|539.64|542.04|539.64|541.93|539.53|0
1651229670000|2022-04-29 10:54:30|542.14|539.74|542.55|540.15|542.55|540.15|542.14|539.74|0
1651229680000|2022-04-29 10:54:40|542.34|539.94|542.14|539.74|542.34|539.94|541.93|539.53|0
1651229690000|2022-04-29 10:54:50|542.34|539.94|541.93|539.53|542.34|539.94|541.93|539.53|0
1651229700000|2022-04-29 10:55:00|542.14|539.74|541.72|539.32|542.14|539.74|541.72|539.32|0
1651229710000|2022-04-29 10:55:10|541.93|539.53|542.14|539.74|542.14|539.74|541.93|539.53|0
1651229720000|2022-04-29 10:55:20|541.93|539.53|542.04|539.64|542.14|539.74|541.93|539.53|0
1651229730000|2022-04-29 10:55:30|542.34|539.94|542.55|540.15|542.55|540.15|542.34|539.94|0
1651229740000|2022-04-29 10:55:40|542.76|540.36|542.76|540.36|542.76|540.36|542.76|540.36|0
1651229750000|2022-04-29 10:55:50|542.96|540.56|543.17|540.77|543.17|540.77|542.96|540.56|0
1651229760000|2022-04-29 10:56:00|544|541.6|544|541.6|544.42|542.02|544|541.6|0
1651229770000|2022-04-29 10:56:10|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1651229780000|2022-04-29 10:56:20|544.42|542.02|544.42|542.02|544.42|542.02|544|541.6|0
1651229790000|2022-04-29 10:56:30|544.11|541.71|544|541.6|544.11|541.71|544|541.6|0
1651229800000|2022-04-29 10:56:40|543.17|540.77|543.38|540.98|543.38|540.98|543.17|540.77|0
1651229810000|2022-04-29 10:56:50|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1651229820000|2022-04-29 10:57:00|543.38|540.98|542.86|540.46|543.38|540.98|542.86|540.46|0
1651229830000|2022-04-29 10:57:10|542.55|540.15|542.34|539.94|542.55|540.15|542.34|539.94|0
1651229840000|2022-04-29 10:57:20|542.13|539.73|542.55|540.15|542.55|540.15|542.13|539.73|0
1651229850000|2022-04-29 10:57:30|542.34|539.94|542.13|539.73|542.34|539.94|542.13|539.73|0
1651229860000|2022-04-29 10:57:40|541.93|539.53|542.13|539.73|542.13|539.73|541.93|539.53|0
1651229870000|2022-04-29 10:57:50|541.93|539.53|542.04|539.64|542.04|539.64|541.93|539.53|0
1651229880000|2022-04-29 10:58:00|542.13|539.73|542.13|539.73|542.13|539.73|542.13|539.73|0
1651229890000|2022-04-29 10:58:10|542.03|539.63|542.13|539.73|542.13|539.73|542.03|539.63|0
1651229900000|2022-04-29 10:58:20|542.34|539.94|542.55|540.15|542.55|540.15|542.34|539.94|0
1651229910000|2022-04-29 10:58:30|542.76|540.36|542.86|540.46|542.96|540.56|542.76|540.36|0
1651229920000|2022-04-29 10:58:40|542.76|540.36|543.38|540.98|543.38|540.98|542.76|540.36|0
1651229930000|2022-04-29 10:58:50|543.17|540.77|543.17|540.77|543.17|540.77|542.96|540.56|0
1651229940000|2022-04-29 10:59:00|543.38|540.98|544.21|541.81|544.21|541.81|543.38|540.98|0
1651229950000|2022-04-29 10:59:10|544|541.6|544.21|541.81|544.21|541.81|544|541.6|0
1651229960000|2022-04-29 10:59:20|544.42|542.02|545.04|542.64|545.04|542.64|544.41|542.01|0
1651229970000|2022-04-29 10:59:30|545.25|542.85|545.04|542.64|545.25|542.85|545.04|542.64|0
1651229980000|2022-04-29 10:59:40|545.25|542.85|544.21|541.81|545.25|542.85|544.21|541.81|0
1651229990000|2022-04-29 10:59:50|544.41|542.01|543.58|541.18|544.41|542.01|543.58|541.18|0
1651230000000|2022-04-29 11:00:00|543.38|540.98|543.58|541.18|543.58|541.18|543.38|540.98|0
1651230010000|2022-04-29 11:00:10|543.38|540.98|541.93|539.53|543.38|540.98|541.93|539.53|0
1651230020000|2022-04-29 11:00:20|542.13|539.73|542.76|540.36|542.76|540.36|542.13|539.73|0
1651230030000|2022-04-29 11:00:30|542.55|540.15|542.34|539.94|542.55|540.15|542.34|539.94|0
1651230040000|2022-04-29 11:00:40|542.55|540.15|542.24|539.84|542.55|540.15|542.13|539.73|0
1651230050000|2022-04-29 11:00:50|542.03|539.63|541.93|539.53|542.03|539.63|541.93|539.53|0
1651230060000|2022-04-29 11:01:00|542.13|539.73|541.93|539.53|542.13|539.73|541.93|539.53|0
1651230070000|2022-04-29 11:01:10|542.13|539.73|541.93|539.53|542.13|539.73|541.93|539.53|0
1651230080000|2022-04-29 11:01:20|542.03|539.63|542.13|539.73|542.34|539.94|542.03|539.63|0
1651230090000|2022-04-29 11:01:30|541.93|539.53|541.1|538.7|541.93|539.53|541.1|538.7|0
1651230100000|2022-04-29 11:01:40|541.3|538.9|541.51|539.11|541.51|539.11|541.3|538.9|0
1651230110000|2022-04-29 11:01:50|541.93|539.53|543.07|540.67|543.07|540.67|541.93|539.53|0
1651230120000|2022-04-29 11:02:00|543.38|540.98|544|541.6|544.21|541.81|543.38|540.98|0
1651230130000|2022-04-29 11:02:10|544.41|542.01|544.83|542.43|545.24|542.84|544.41|542.01|0
1651230140000|2022-04-29 11:02:20|544.62|542.22|544.62|542.22|544.83|542.43|544.52|542.12|0
1651230150000|2022-04-29 11:02:30|544.83|542.43|545.04|542.64|545.35|542.95|544.83|542.43|0
1651230160000|2022-04-29 11:02:40|544.94|542.54|544.73|542.33|544.94|542.54|544.62|542.22|0
1651230170000|2022-04-29 11:02:50|544.62|542.22|544.83|542.43|544.83|542.43|544.62|542.22|0
1651230180000|2022-04-29 11:03:00|544.62|542.22|545.77|543.37|545.77|543.37|544.62|542.22|0
1651230190000|2022-04-29 11:03:10|545.24|542.84|544.83|542.43|545.24|542.84|544.83|542.43|0
1651230200000|2022-04-29 11:03:20|544.62|542.22|542.96|540.56|544.62|542.22|542.96|540.56|0
1651230210000|2022-04-29 11:03:30|543.28|540.88|543.58|541.18|543.58|541.18|542.96|540.56|0
1651230220000|2022-04-29 11:03:40|543.38|540.98|543.17|540.77|543.58|541.18|543.17|540.77|0
1651230230000|2022-04-29 11:03:50|543.58|541.18|543.79|541.39|543.79|541.39|543.58|541.18|0
1651230240000|2022-04-29 11:04:00|544.21|541.81|544|541.6|544.21|541.81|543.79|541.39|0
1651230250000|2022-04-29 11:04:10|544.21|541.81|544.21|541.81|544.62|542.22|544|541.6|0
1651230260000|2022-04-29 11:04:20|544.41|542.01|544.41|542.01|544.52|542.12|544.41|542.01|0
1651230270000|2022-04-29 11:04:30|544.31|541.91|543.38|540.98|544.31|541.91|543.38|540.98|0
1651230280000|2022-04-29 11:04:40|543.48|541.08|543.17|540.77|543.48|541.08|543.17|540.77|0
1651230290000|2022-04-29 11:04:50|543.38|540.98|543.79|541.39|543.79|541.39|543.38|540.98|0
1651230300000|2022-04-29 11:05:00|543.38|540.98|543.17|540.77|543.38|540.98|543.17|540.77|0
1651230310000|2022-04-29 11:05:10|542.96|540.56|542.55|540.15|542.96|540.56|542.55|540.15|0
1651230320000|2022-04-29 11:05:20|542.96|540.56|542.55|540.15|542.96|540.56|542.34|539.94|0
1651230330000|2022-04-29 11:05:30|542.34|539.94|542.34|539.94|542.55|540.15|542.34|539.94|0
1651230340000|2022-04-29 11:05:40|542.55|540.15|542.45|540.05|542.55|540.15|542.34|539.94|0
1651230350000|2022-04-29 11:05:50|542.55|540.15|542.96|540.56|542.96|540.56|542.55|540.15|0
1651230360000|2022-04-29 11:06:00|542.75|540.35|542.34|539.94|543.07|540.67|542.34|539.94|0
1651230370000|2022-04-29 11:06:10|541.83|539.43|542.03|539.63|542.03|539.63|541.72|539.32|0
1651230380000|2022-04-29 11:06:20|541.92|539.52|542.03|539.63|542.03|539.63|541.92|539.52|0
1651230390000|2022-04-29 11:06:30|541.92|539.52|542.03|539.63|542.03|539.63|541.92|539.52|0
1651230400000|2022-04-29 11:06:40|542.13|539.73|542.13|539.73|542.13|539.73|541.92|539.52|0
1651230410000|2022-04-29 11:06:50|542.55|540.15|543.58|541.18|543.58|541.18|542.55|540.15|0
1651230420000|2022-04-29 11:07:00|543.17|540.77|543.58|541.18|543.58|541.18|543.17|540.77|0
1651230430000|2022-04-29 11:07:10|543.79|541.39|543.79|541.39|543.79|541.39|543.79|541.39|0
1651230440000|2022-04-29 11:07:20|544|541.6|543.79|541.39|544|541.6|543.79|541.39|0
1651230450000|2022-04-29 11:07:30|544|541.6|543.69|541.29|544|541.6|543.58|541.18|0
1651230460000|2022-04-29 11:07:40|543.38|540.98|543.38|540.98|543.58|541.18|543.38|540.98|0
1651230470000|2022-04-29 11:07:50|542.96|540.56|543.17|540.77|543.17|540.77|542.96|540.56|0
1651230480000|2022-04-29 11:08:00|542.86|540.46|542.86|540.46|542.86|540.46|542.75|540.35|0
1651230490000|2022-04-29 11:08:10|543.17|540.77|543.58|541.18|543.58|541.18|543.17|540.77|0
1651230500000|2022-04-29 11:08:20|543.17|540.77|542.75|540.35|543.17|540.77|542.75|540.35|0
1651230510000|2022-04-29 11:08:30|542.96|540.56|542.86|540.46|542.96|540.56|542.75|540.35|0
1651230520000|2022-04-29 11:08:40|542.96|540.56|542.96|540.56|542.96|540.56|542.75|540.35|0
1651230530000|2022-04-29 11:08:50|543.17|540.77|542.34|539.94|543.17|540.77|542.34|539.94|0
1651230540000|2022-04-29 11:09:00|542.55|540.15|542.13|539.73|542.55|540.15|542.13|539.73|0
1651230550000|2022-04-29 11:09:10|542.34|539.94|541.92|539.52|542.34|539.94|541.92|539.52|0
1651230560000|2022-04-29 11:09:20|542.13|539.73|542.13|539.73|542.34|539.94|542.13|539.73|0
1651230570000|2022-04-29 11:09:30|542.34|539.94|541.92|539.52|542.34|539.94|541.92|539.52|0
1651230580000|2022-04-29 11:09:40|542.13|539.73|542.13|539.73|542.13|539.73|542.13|539.73|0
1651230590000|2022-04-29 11:09:50|542.55|540.15|542.45|540.05|542.55|540.15|542.34|539.94|0
1651230600000|2022-04-29 11:10:00|542.34|539.94|542.55|540.15|542.55|540.15|542.34|539.94|0
1651230610000|2022-04-29 11:10:10|542.75|540.35|543.17|540.77|543.17|540.77|542.75|540.35|0
1651230620000|2022-04-29 11:10:20|543.37|540.97|544|541.6|544|541.6|543.37|540.97|0
1651230630000|2022-04-29 11:10:30|543.79|541.39|543.58|541.18|543.79|541.39|543.58|541.18|0
1651230640000|2022-04-29 11:10:40|543.48|541.08|543.37|540.97|543.48|541.08|543.37|540.97|0
1651230650000|2022-04-29 11:10:50|543.17|540.77|543.17|540.77|543.17|540.77|543.17|540.77|0
1651230660000|2022-04-29 11:11:00|543.37|540.97|543.79|541.39|543.79|541.39|543.37|540.97|0
1651230670000|2022-04-29 11:11:10|543.69|541.29|543.58|541.18|543.69|541.29|543.58|541.18|0
1651230680000|2022-04-29 11:11:20|543.79|541.39|544.62|542.22|544.62|542.22|543.79|541.39|0
1651230690000|2022-04-29 11:11:30|544.93|542.53|545.03|542.63|545.03|542.63|544.83|542.43|0
1651230700000|2022-04-29 11:11:40|544.83|542.43|545.03|542.63|545.03|542.63|544.83|542.43|0
1651230710000|2022-04-29 11:11:50|545.14|542.74|544.83|542.43|545.14|542.74|544.83|542.43|0
1651230720000|2022-04-29 11:12:00|545.03|542.63|544.83|542.43|545.03|542.63|544.83|542.43|0
1651230730000|2022-04-29 11:12:10|545.03|542.63|544.83|542.43|545.14|542.74|544.83|542.43|0
1651230740000|2022-04-29 11:12:20|545.03|542.63|545.66|543.26|545.66|543.26|545.03|542.63|0
1651230750000|2022-04-29 11:12:30|546.28|543.88|545.45|543.05|546.28|543.88|545.45|543.05|0
1651230760000|2022-04-29 11:12:40|546.49|544.09|546.18|543.78|546.7|544.3|546.18|543.78|0
1651230770000|2022-04-29 11:12:50|546.28|543.88|546.28|543.88|546.49|544.09|546.28|543.88|0
1651230780000|2022-04-29 11:13:00|546.49|544.09|544.62|542.22|546.49|544.09|544.62|542.22|0
1651230790000|2022-04-29 11:13:10|545.03|542.63|545.66|543.26|545.66|543.26|545.03|542.63|0
1651230800000|2022-04-29 11:13:20|545.45|543.05|544.93|542.53|545.45|543.05|544.93|542.53|0
1651230810000|2022-04-29 11:13:30|545.45|543.05|545.45|543.05|545.45|543.05|545.24|542.84|0
1651230820000|2022-04-29 11:13:40|545.24|542.84|545.66|543.26|545.66|543.26|545.24|542.84|0
1651230830000|2022-04-29 11:13:50|545.45|543.05|545.24|542.84|545.45|543.05|545.24|542.84|0
1651230840000|2022-04-29 11:14:00|545.03|542.63|545.45|543.05|545.56|543.16|545.03|542.63|0
1651230850000|2022-04-29 11:14:10|545.86|543.46|545.66|543.26|545.86|543.46|545.66|543.26|0
1651230860000|2022-04-29 11:14:20|545.86|543.46|546.28|543.88|546.49|544.09|545.86|543.46|0
1651230870000|2022-04-29 11:14:30|546.07|543.67|545.76|543.36|546.07|543.67|545.66|543.26|0
1651230880000|2022-04-29 11:14:40|545.45|543.05|545.24|542.84|545.45|543.05|545.24|542.84|0
1651230890000|2022-04-29 11:14:50|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1651230900000|2022-04-29 11:15:00|545.45|543.05|545.03|542.63|545.45|543.05|545.03|542.63|0
1651230910000|2022-04-29 11:15:10|545.14|542.74|545.03|542.63|545.14|542.74|545.03|542.63|0
1651230920000|2022-04-29 11:15:20|544.83|542.43|545.45|543.05|545.45|543.05|544.83|542.43|0
1651230930000|2022-04-29 11:15:30|545.66|543.26|545.24|542.84|545.66|543.26|545.24|542.84|0
1651230940000|2022-04-29 11:15:40|545.03|542.63|545.45|543.05|545.45|543.05|545.03|542.63|0
1651230950000|2022-04-29 11:15:50|545.24|542.84|545.24|542.84|545.45|543.05|545.24|542.84|0
1651230960000|2022-04-29 11:16:00|545.03|542.63|545.24|542.84|545.45|543.05|545.03|542.63|0
1651230970000|2022-04-29 11:16:10|545.14|542.74|545.03|542.63|545.14|542.74|545.03|542.63|0
1651230980000|2022-04-29 11:16:20|544.83|542.43|544.93|542.53|544.93|542.53|544.83|542.43|0
1651230990000|2022-04-29 11:16:30|544.62|542.22|544.41|542.01|544.73|542.33|544.41|542.01|0
1651231000000|2022-04-29 11:16:40|544.2|541.8|544.2|541.8|544.41|542.01|544.2|541.8|0
1651231010000|2022-04-29 11:16:50|544.31|541.91|543.9|541.5|544.31|541.91|543.9|541.5|0
1651231020000|2022-04-29 11:17:00|543.79|541.39|543.79|541.39|543.9|541.5|543.79|541.39|0
1651231030000|2022-04-29 11:17:10|544.2|541.8|544.2|541.8|544.2|541.8|544.1|541.7|0
1651231040000|2022-04-29 11:17:20|544.1|541.7|544.2|541.8|544.2|541.8|544.1|541.7|0
1651231060000|2022-04-29 11:17:40|543.99|541.59|543.79|541.39|543.99|541.59|543.79|541.39|0
1651231070000|2022-04-29 11:17:50|544.62|542.22|544.2|541.8|544.62|542.22|544.2|541.8|0
1651231080000|2022-04-29 11:18:00|545.24|542.84|544.82|542.42|545.24|542.84|544.82|542.42|0
1651231090000|2022-04-29 11:18:10|545.03|542.63|544.82|542.42|545.03|542.63|544.82|542.42|0
1651231100000|2022-04-29 11:18:20|544.41|542.01|545.45|543.05|545.45|543.05|544.41|542.01|0
1651231110000|2022-04-29 11:18:30|545.24|542.84|544.82|542.42|545.24|542.84|544.82|542.42|0
1651231120000|2022-04-29 11:18:40|544.62|542.22|544.62|542.22|544.82|542.42|544.62|542.22|0
1651231130000|2022-04-29 11:18:50|544.41|542.01|544.2|541.8|544.41|542.01|544.2|541.8|0
1651231140000|2022-04-29 11:19:00|544.31|541.91|544.2|541.8|544.31|541.91|544.2|541.8|0
1651231150000|2022-04-29 11:19:10|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1651231160000|2022-04-29 11:19:20|544.41|542.01|543.99|541.59|544.41|542.01|543.99|541.59|0
1651231170000|2022-04-29 11:19:30|544.1|541.7|542.54|540.14|544.1|541.7|542.54|540.14|0
1651231180000|2022-04-29 11:19:40|542.34|539.94|542.34|539.94|542.34|539.94|542.34|539.94|0
1651231190000|2022-04-29 11:19:50|542.44|540.04|542.34|539.94|542.44|540.04|542.13|539.73|0
1651231200000|2022-04-29 11:20:00|542.44|540.04|541.92|539.52|542.44|540.04|541.92|539.52|0
1651231210000|2022-04-29 11:20:10|541.71|539.31|541.82|539.42|541.92|539.52|541.71|539.31|0
1651231220000|2022-04-29 11:20:20|541.71|539.31|541.71|539.31|541.71|539.31|541.51|539.11|0
1651231230000|2022-04-29 11:20:30|542.13|539.73|542.54|540.14|542.54|540.14|542.13|539.73|0
1651231240000|2022-04-29 11:20:40|542.75|540.35|542.54|540.14|542.75|540.35|542.54|540.14|0
1651231250000|2022-04-29 11:20:50|542.75|540.35|542.33|539.93|542.75|540.35|542.33|539.93|0
1651231260000|2022-04-29 11:21:00|541.92|539.52|542.33|539.93|542.54|540.14|541.92|539.52|0
1651231270000|2022-04-29 11:21:10|542.24|539.84|542.44|540.04|542.44|540.04|542.24|539.84|0
1651231280000|2022-04-29 11:21:20|541.92|539.52|542.03|539.63|542.13|539.73|541.92|539.52|0
1651231290000|2022-04-29 11:21:30|541.92|539.52|541.61|539.21|542.13|539.73|541.61|539.21|0
1651231300000|2022-04-29 11:21:40|541.3|538.9|541.3|538.9|541.51|539.11|541.3|538.9|0
1651231310000|2022-04-29 11:21:50|541.41|539.01|541.71|539.31|541.71|539.31|541.41|539.01|0
1651231320000|2022-04-29 11:22:00|541.51|539.11|541.71|539.31|541.71|539.31|541.51|539.11|0
1651231330000|2022-04-29 11:22:10|541.92|539.52|541.3|538.9|541.92|539.52|541.3|538.9|0
1651231340000|2022-04-29 11:22:20|541.71|539.31|541.51|539.11|541.71|539.31|541.51|539.11|0
1651231350000|2022-04-29 11:22:30|541.3|538.9|540.99|538.59|541.3|538.9|540.99|538.59|0
1651231360000|2022-04-29 11:22:40|541.3|538.9|541.3|538.9|541.3|538.9|541.3|538.9|0
1651231370000|2022-04-29 11:22:50|541.09|538.69|541.3|538.9|541.3|538.9|541.09|538.69|0
1651231380000|2022-04-29 11:23:00|541.09|538.69|541.09|538.69|541.2|538.8|541.09|538.69|0
1651231390000|2022-04-29 11:23:10|541.2|538.8|541.09|538.69|541.3|538.9|541.09|538.69|0
1651231400000|2022-04-29 11:23:20|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1651231410000|2022-04-29 11:23:30|540.68|538.28|540.79|538.39|540.79|538.39|540.68|538.28|0
1651231420000|2022-04-29 11:23:40|540.68|538.28|540.79|538.39|540.79|538.39|540.68|538.28|0
1651231430000|2022-04-29 11:23:50|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1651231440000|2022-04-29 11:24:00|540.99|538.59|540.88|538.48|541.09|538.69|540.88|538.48|0
1651231450000|2022-04-29 11:24:10|541.09|538.69|540.88|538.48|541.09|538.69|540.88|538.48|0
1651231460000|2022-04-29 11:24:20|541.09|538.69|540.99|538.59|541.09|538.69|540.88|538.48|0
1651231470000|2022-04-29 11:24:30|540.88|538.48|540.99|538.59|541.09|538.69|540.88|538.48|0
1651231480000|2022-04-29 11:24:40|541.09|538.69|540.68|538.28|541.09|538.69|540.68|538.28|0
1651231490000|2022-04-29 11:24:50|540.78|538.38|541.09|538.69|541.09|538.69|540.68|538.28|0
1651231500000|2022-04-29 11:25:00|540.99|538.59|540.88|538.48|540.99|538.59|540.88|538.48|0
1651231510000|2022-04-29 11:25:10|541.09|538.69|541.3|538.9|541.3|538.9|541.09|538.69|0
1651231520000|2022-04-29 11:25:20|541.61|539.21|541.71|539.31|541.71|539.31|541.5|539.1|0
1651231530000|2022-04-29 11:25:30|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1651231540000|2022-04-29 11:25:40|541.71|539.31|541.61|539.21|541.71|539.31|541.41|539.01|0
1651231550000|2022-04-29 11:25:50|541.5|539.1|541.5|539.1|541.71|539.31|541.5|539.1|0
1651231560000|2022-04-29 11:26:00|541.3|538.9|540.68|538.28|541.3|538.9|540.68|538.28|0
1651231570000|2022-04-29 11:26:10|540.47|538.07|540.37|537.97|540.68|538.28|540.37|537.97|0
1651231580000|2022-04-29 11:26:20|540.47|538.07|540.26|537.86|540.47|538.07|540.26|537.86|0
1651231590000|2022-04-29 11:26:30|540.47|538.07|540.06|537.66|540.47|538.07|540.06|537.66|0
1651231600000|2022-04-29 11:26:40|540.16|537.76|540.37|537.97|540.37|537.97|540.06|537.66|0
1651231610000|2022-04-29 11:26:50|540.26|537.86|540.47|538.07|540.58|538.18|540.26|537.86|0
1651231620000|2022-04-29 11:27:00|540.26|537.86|540.26|537.86|540.37|537.97|540.26|537.86|0
1651231630000|2022-04-29 11:27:10|539.85|537.45|539.85|537.45|540.06|537.66|539.85|537.45|0
1651231640000|2022-04-29 11:27:20|540.47|538.07|540.47|538.07|540.68|538.28|540.47|538.07|0
1651231650000|2022-04-29 11:27:30|540.26|537.86|540.68|538.28|540.68|538.28|540.26|537.86|0
1651231660000|2022-04-29 11:27:40|540.47|538.07|540.68|538.28|540.68|538.28|540.47|538.07|0
1651231670000|2022-04-29 11:27:50|540.88|538.48|541.2|538.8|541.2|538.8|540.88|538.48|0
1651231680000|2022-04-29 11:28:00|541.09|538.69|541.3|538.9|541.3|538.9|541.09|538.69|0
1651231690000|2022-04-29 11:28:10|541.5|539.1|541.92|539.52|541.92|539.52|541.5|539.1|0
1651231700000|2022-04-29 11:28:20|542.23|539.83|542.54|540.14|542.54|540.14|542.23|539.83|0
1651231710000|2022-04-29 11:28:30|542.33|539.93|542.13|539.73|542.33|539.93|542.13|539.73|0
1651231720000|2022-04-29 11:28:40|542.33|539.93|543.37|540.97|543.37|540.97|542.33|539.93|0
1651231730000|2022-04-29 11:28:50|543.27|540.87|543.58|541.18|543.58|541.18|542.95|540.55|0
1651231740000|2022-04-29 11:29:00|543.16|540.76|543.37|540.97|543.37|540.97|543.16|540.76|0
1651231750000|2022-04-29 11:29:10|543.27|540.87|542.75|540.35|543.27|540.87|542.75|540.35|0
1651231760000|2022-04-29 11:29:20|542.54|540.14|542.75|540.35|542.75|540.35|542.54|540.14|0
1651231770000|2022-04-29 11:29:30|542.85|540.45|542.75|540.35|542.85|540.45|542.75|540.35|0
1651231780000|2022-04-29 11:29:40|542.54|540.14|542.65|540.25|542.65|540.25|542.33|539.93|0
1651231790000|2022-04-29 11:29:50|542.54|540.14|542.13|539.73|542.54|540.14|542.13|539.73|0
1651231800000|2022-04-29 11:30:00|542.23|539.83|542.44|540.04|542.54|540.14|542.23|539.83|0
1651231810000|2022-04-29 11:30:10|542.54|540.14|542.75|540.35|542.75|540.35|542.54|540.14|0
1651231820000|2022-04-29 11:30:20|542.54|540.14|542.75|540.35|542.75|540.35|542.54|540.14|0
1651231830000|2022-04-29 11:30:30|542.65|540.25|542.33|539.93|542.65|540.25|542.33|539.93|0
1651231840000|2022-04-29 11:30:40|542.54|540.14|541.82|539.42|542.54|540.14|541.82|539.42|0
1651231850000|2022-04-29 11:30:50|541.5|539.1|541.3|538.9|541.5|539.1|541.09|538.69|0
1651231860000|2022-04-29 11:31:00|541.5|539.1|540.68|538.28|541.5|539.1|540.47|538.07|0
1651231870000|2022-04-29 11:31:10|540.88|538.48|540.68|538.28|541.09|538.69|540.68|538.28|0
1651231880000|2022-04-29 11:31:20|540.47|538.07|541.2|538.8|541.3|538.9|540.47|538.07|0
1651231890000|2022-04-29 11:31:30|541.09|538.69|541.2|538.8|541.3|538.9|541.09|538.69|0
1651231900000|2022-04-29 11:31:40|541.3|538.9|541.92|539.52|541.92|539.52|541.3|538.9|0
1651231910000|2022-04-29 11:31:50|542.02|539.62|541.82|539.42|542.02|539.62|541.82|539.42|0
1651231920000|2022-04-29 11:32:00|541.92|539.52|542.54|540.14|542.54|540.14|541.92|539.52|0
1651231930000|2022-04-29 11:32:10|542.95|540.55|543.99|541.59|543.99|541.59|542.95|540.55|0
1651231940000|2022-04-29 11:32:20|543.78|541.38|543.78|541.38|543.78|541.38|543.58|541.18|0
1651231950000|2022-04-29 11:32:30|543.99|541.59|544.1|541.7|544.2|541.8|543.99|541.59|0
1651231960000|2022-04-29 11:32:40|543.99|541.59|544.2|541.8|544.2|541.8|543.99|541.59|0
1651231970000|2022-04-29 11:32:50|543.58|541.18|543.58|541.18|543.58|541.18|543.48|541.08|0
1651231980000|2022-04-29 11:33:00|543.78|541.38|543.78|541.38|543.78|541.38|543.58|541.18|0
1651231990000|2022-04-29 11:33:10|543.99|541.59|544.31|541.91|544.41|542.01|543.99|541.59|0
1651232000000|2022-04-29 11:33:20|544.4|542|544.61|542.21|544.61|542.21|544.4|542|0
1651232010000|2022-04-29 11:33:30|544.4|542|544.82|542.42|544.82|542.42|544.4|542|0
1651232020000|2022-04-29 11:33:40|545.03|542.63|545.24|542.84|545.24|542.84|545.03|542.63|0
1651232030000|2022-04-29 11:33:50|545.03|542.63|544.93|542.53|545.03|542.63|544.93|542.53|0
1651232040000|2022-04-29 11:34:00|544.82|542.42|544.93|542.53|544.93|542.53|544.82|542.42|0
1651232050000|2022-04-29 11:34:10|544.61|542.21|544.61|542.21|544.61|542.21|544.4|542|0
1651232060000|2022-04-29 11:34:20|544.51|542.11|545.03|542.63|545.03|542.63|544.51|542.11|0
1651232070000|2022-04-29 11:34:30|544.93|542.53|545.03|542.63|545.03|542.63|544.82|542.42|0
1651232080000|2022-04-29 11:34:40|544.82|542.42|544.82|542.42|544.82|542.42|544.82|542.42|0
1651232090000|2022-04-29 11:34:50|545.03|542.63|545.14|542.74|545.23|542.83|545.03|542.63|0
1651232100000|2022-04-29 11:35:00|545.23|542.83|545.86|543.46|546.07|543.67|545.23|542.83|0
1651232110000|2022-04-29 11:35:10|546.07|543.67|546.27|543.87|546.27|543.87|546.07|543.67|0
1651232120000|2022-04-29 11:35:20|546.07|543.67|546.17|543.77|546.27|543.87|546.07|543.67|0
1651232130000|2022-04-29 11:35:30|546.27|543.87|546.27|543.87|546.27|543.87|546.27|543.87|0
1651232140000|2022-04-29 11:35:40|546.17|543.77|546.07|543.67|546.17|543.77|546.07|543.67|0
1651232150000|2022-04-29 11:35:50|545.86|543.46|546.07|543.67|546.07|543.67|545.86|543.46|0
1651232160000|2022-04-29 11:36:00|545.86|543.46|545.86|543.46|546.07|543.67|545.86|543.46|0
1651232170000|2022-04-29 11:36:10|545.76|543.36|546.17|543.77|546.17|543.77|545.76|543.36|0
1651232180000|2022-04-29 11:36:20|546.07|543.67|545.86|543.46|546.07|543.67|545.86|543.46|0
1651232200000|2022-04-29 11:36:40|546.07|543.67|545.86|543.46|546.07|543.67|545.65|543.25|0
1651232210000|2022-04-29 11:36:50|545.97|543.57|546.07|543.67|546.07|543.67|545.97|543.57|0
1651232220000|2022-04-29 11:37:00|546.27|543.87|546.17|543.77|546.27|543.87|546.17|543.77|0
1651232230000|2022-04-29 11:37:10|546.27|543.87|546.27|543.87|546.48|544.08|546.27|543.87|0
1651232250000|2022-04-29 11:37:30|546.17|543.77|546.48|544.08|546.48|544.08|546.07|543.67|0
1651232260000|2022-04-29 11:37:40|546.27|543.87|546.27|543.87|546.27|543.87|546.27|543.87|0
1651232270000|2022-04-29 11:37:50|546.07|543.67|545.86|543.46|546.07|543.67|545.86|543.46|0
1651232280000|2022-04-29 11:38:00|545.65|543.25|545.86|543.46|545.86|543.46|545.44|543.04|0
1651232290000|2022-04-29 11:38:10|546.07|543.67|545.65|543.25|546.07|543.67|545.65|543.25|0
1651232300000|2022-04-29 11:38:20|545.86|543.46|546.27|543.87|546.27|543.87|545.86|543.46|0
1651232310000|2022-04-29 11:38:30|546.06|543.66|546.27|543.87|546.27|543.87|546.06|543.66|0
1651232320000|2022-04-29 11:38:40|546.17|543.77|546.27|543.87|546.27|543.87|546.17|543.77|0
1651232330000|2022-04-29 11:38:50|546.48|544.08|546.27|543.87|546.48|544.08|546.27|543.87|0
1651232340000|2022-04-29 11:39:00|546.38|543.98|546.48|544.08|546.59|544.19|546.38|543.98|0
1651232350000|2022-04-29 11:39:10|546.38|543.98|546.27|543.87|546.38|543.98|546.27|543.87|0
1651232370000|2022-04-29 11:39:30|546.17|543.77|546.06|543.66|546.17|543.77|546.06|543.66|0
1651232380000|2022-04-29 11:39:40|545.96|543.56|545.55|543.15|545.96|543.56|545.55|543.15|0
1651232390000|2022-04-29 11:39:50|545.44|543.04|544.93|542.53|545.44|543.04|544.82|542.42|0
1651232400000|2022-04-29 11:40:00|545.44|543.04|545.65|543.25|545.65|543.25|545.44|543.04|0
1651232410000|2022-04-29 11:40:10|545.55|543.15|545.23|542.83|545.55|543.15|545.23|542.83|0
1651232420000|2022-04-29 11:40:20|546.69|544.29|546.69|544.29|546.69|544.29|546.48|544.08|0
1651232430000|2022-04-29 11:40:30|547.73|545.33|547.84|545.44|547.94|545.54|547.73|545.33|0
1651232440000|2022-04-29 11:40:40|547.31|544.91|547.1|544.7|547.73|545.33|547.1|544.7|0
1651232450000|2022-04-29 11:40:50|546.9|544.5|546.8|544.4|546.9|544.5|546.69|544.29|0
1651232460000|2022-04-29 11:41:00|546.69|544.29|547.1|544.7|547.1|544.7|546.69|544.29|0
1651232470000|2022-04-29 11:41:10|546.69|544.29|546.69|544.29|546.69|544.29|546.59|544.19|0
1651232480000|2022-04-29 11:41:20|546.48|544.08|546.27|543.87|546.48|544.08|546.27|543.87|0
1651232490000|2022-04-29 11:41:30|546.48|544.08|546.9|544.5|546.9|544.5|546.48|544.08|0
1651232500000|2022-04-29 11:41:40|546.69|544.29|546.9|544.5|546.9|544.5|546.69|544.29|0
1651232510000|2022-04-29 11:41:50|547.1|544.7|547|544.6|547.1|544.7|546.9|544.5|0
1651232520000|2022-04-29 11:42:00|546.9|544.5|547.21|544.81|547.31|544.91|546.9|544.5|0
1651232530000|2022-04-29 11:42:10|546.9|544.5|547.21|544.81|547.52|545.12|546.9|544.5|0
1651232540000|2022-04-29 11:42:20|547.73|545.33|547.52|545.12|547.94|545.54|547.52|545.12|0
1651232550000|2022-04-29 11:42:30|547.63|545.23|546.48|544.08|547.63|545.23|546.48|544.08|0
1651232560000|2022-04-29 11:42:40|546.17|543.77|545.96|543.56|546.17|543.77|545.86|543.46|0
1651232570000|2022-04-29 11:42:50|545.23|542.83|545.65|543.25|545.76|543.36|545.23|542.83|0
1651232580000|2022-04-29 11:43:00|545.44|543.04|545.65|543.25|545.65|543.25|545.23|542.83|0
1651232590000|2022-04-29 11:43:10|545.86|543.46|545.96|543.56|546.06|543.66|545.86|543.46|0
1651232600000|2022-04-29 11:43:20|545.86|543.46|545.65|543.25|545.86|543.46|545.65|543.25|0
1651232610000|2022-04-29 11:43:30|545.55|543.15|545.44|543.04|545.65|543.25|545.44|543.04|0
1651232620000|2022-04-29 11:43:40|545.23|542.83|545.23|542.83|545.34|542.94|545.02|542.62|0
1651232630000|2022-04-29 11:43:50|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1651232640000|2022-04-29 11:44:00|545.44|543.04|545.44|543.04|545.44|543.04|545.44|543.04|0
1651232650000|2022-04-29 11:44:10|545.65|543.25|545.76|543.36|545.76|543.36|545.65|543.25|0
1651232660000|2022-04-29 11:44:20|545.65|543.25|545.86|543.46|545.86|543.46|545.65|543.25|0
1651232670000|2022-04-29 11:44:30|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1651232680000|2022-04-29 11:44:40|545.76|543.36|546.06|543.66|546.06|543.66|545.76|543.36|0
1651232690000|2022-04-29 11:44:50|546.27|543.87|546.69|544.29|546.69|544.29|546.27|543.87|0
1651232700000|2022-04-29 11:45:00|546.79|544.39|546.69|544.29|546.89|544.49|546.69|544.29|0
1651232710000|2022-04-29 11:45:10|546.06|543.66|545.86|543.46|546.06|543.66|545.86|543.46|0
1651232720000|2022-04-29 11:45:20|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1651232730000|2022-04-29 11:45:30|545.86|543.46|545.65|543.25|545.86|543.46|545.65|543.25|0
1651232740000|2022-04-29 11:45:40|545.76|543.36|545.85|543.45|545.85|543.45|545.76|543.36|0
1651232750000|2022-04-29 11:45:50|545.65|543.25|545.44|543.04|545.65|543.25|545.44|543.04|0
1651232760000|2022-04-29 11:46:00|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1651232770000|2022-04-29 11:46:10|545.76|543.36|545.85|543.45|545.85|543.45|545.65|543.25|0
1651232780000|2022-04-29 11:46:20|546.69|544.29|546.48|544.08|546.69|544.29|546.48|544.08|0
1651232790000|2022-04-29 11:46:30|546.06|543.66|546.17|543.77|546.17|543.77|546.06|543.66|0
1651232800000|2022-04-29 11:46:40|545.85|543.45|546.27|543.87|546.27|543.87|545.85|543.45|0
1651232810000|2022-04-29 11:46:50|546.69|544.29|545.85|543.45|546.69|544.29|545.85|543.45|0
1651232820000|2022-04-29 11:47:00|545.65|543.25|545.44|543.04|545.65|543.25|545.44|543.04|0
1651232830000|2022-04-29 11:47:10|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1651232840000|2022-04-29 11:47:20|545.34|542.94|545.23|542.83|545.44|543.04|545.23|542.83|0
1651232850000|2022-04-29 11:47:30|545.44|543.04|545.23|542.83|545.44|543.04|545.23|542.83|0
1651232860000|2022-04-29 11:47:40|545.02|542.62|544.82|542.42|545.02|542.62|544.82|542.42|0
1651232870000|2022-04-29 11:47:50|544.72|542.32|545.65|543.25|545.65|543.25|544.72|542.32|0
1651232880000|2022-04-29 11:48:00|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1651232890000|2022-04-29 11:48:10|545.65|543.25|545.96|543.56|546.06|543.66|545.65|543.25|0
1651232900000|2022-04-29 11:48:20|546.06|543.66|546.27|543.87|546.27|543.87|546.06|543.66|0
1651232910000|2022-04-29 11:48:30|546.06|543.66|545.85|543.45|546.06|543.66|545.75|543.35|0
1651232920000|2022-04-29 11:48:40|546.27|543.87|546.48|544.08|546.48|544.08|546.06|543.66|0
1651232930000|2022-04-29 11:48:50|546.89|544.49|546.48|544.08|546.89|544.49|546.48|544.08|0
1651232940000|2022-04-29 11:49:00|546.59|544.19|546.27|543.87|546.59|544.19|546.06|543.66|0
1651232950000|2022-04-29 11:49:10|546.48|544.08|547.1|544.7|547.1|544.7|546.48|544.08|0
1651232960000|2022-04-29 11:49:20|546.69|544.29|547.31|544.91|547.31|544.91|546.69|544.29|0
1651232970000|2022-04-29 11:49:30|547.73|545.33|547.73|545.33|547.93|545.53|547.73|545.33|0
1651232980000|2022-04-29 11:49:40|547.63|545.23|547.73|545.33|547.83|545.43|547.63|545.23|0
1651232990000|2022-04-29 11:49:50|547.31|544.91|547.31|544.91|547.31|544.91|547.31|544.91|0
1651233000000|2022-04-29 11:50:00|547.42|545.02|547.31|544.91|547.52|545.12|547.31|544.91|0
1651233010000|2022-04-29 11:50:10|547.52|545.12|547.73|545.33|547.93|545.53|547.52|545.12|0
1651233020000|2022-04-29 11:50:20|548.14|545.74|547.93|545.53|548.14|545.74|547.83|545.43|0
1651233030000|2022-04-29 11:50:30|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1651233040000|2022-04-29 11:50:40|548.35|545.95|549.18|546.78|549.18|546.78|548.35|545.95|0
1651233050000|2022-04-29 11:50:50|548.97|546.57|548.77|546.37|548.97|546.57|548.56|546.16|0
1651233060000|2022-04-29 11:51:00|548.97|546.57|549.08|546.68|549.08|546.68|548.87|546.47|0
1651233070000|2022-04-29 11:51:10|549.18|546.78|549.39|546.99|549.39|546.99|549.18|546.78|0
1651233080000|2022-04-29 11:51:20|549.6|547.2|549.39|546.99|549.6|547.2|549.39|546.99|0
1651233090000|2022-04-29 11:51:30|549.81|547.41|549.39|546.99|549.81|547.41|549.39|546.99|0
1651233100000|2022-04-29 11:51:40|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1651233110000|2022-04-29 11:51:50|549.39|546.99|549.18|546.78|549.39|546.99|548.97|546.57|0
1651233120000|2022-04-29 11:52:00|549.39|546.99|549.6|547.2|549.81|547.41|549.39|546.99|0
1651233130000|2022-04-29 11:52:10|549.39|546.99|549.39|546.99|549.39|546.99|549.18|546.78|0
1651233140000|2022-04-29 11:52:20|549.29|546.89|549.18|546.78|549.29|546.89|549.18|546.78|0
1651233150000|2022-04-29 11:52:30|549.6|547.2|549.81|547.41|549.81|547.41|549.6|547.2|0
1651233160000|2022-04-29 11:52:40|549.6|547.2|549.81|547.41|549.81|547.41|549.6|547.2|0
1651233170000|2022-04-29 11:52:50|549.39|546.99|549.08|546.68|549.5|547.1|549.08|546.68|0
1651233180000|2022-04-29 11:53:00|549.18|546.78|548.77|546.37|549.18|546.78|548.56|546.16|0
1651233190000|2022-04-29 11:53:10|548.56|546.16|548.35|545.95|548.56|546.16|548.35|545.95|0
1651233200000|2022-04-29 11:53:20|548.46|546.06|548.77|546.37|548.77|546.37|548.35|545.95|0
1651233210000|2022-04-29 11:53:30|548.76|546.36|548.56|546.16|548.76|546.36|548.56|546.16|0
1651233220000|2022-04-29 11:53:40|548.35|545.95|548.56|546.16|548.56|546.16|548.35|545.95|0
1651233230000|2022-04-29 11:53:50|548.35|545.95|548.35|545.95|548.56|546.16|548.35|545.95|0
1651233240000|2022-04-29 11:54:00|548.25|545.85|548.14|545.74|548.25|545.85|548.14|545.74|0
1651233250000|2022-04-29 11:54:10|548.35|545.95|548.35|545.95|548.56|546.16|548.35|545.95|0
1651233270000|2022-04-29 11:54:30|548.14|545.74|547.52|545.12|548.14|545.74|547.52|545.12|0
1651233280000|2022-04-29 11:54:40|547.31|544.91|547.31|544.91|547.31|544.91|547.31|544.91|0
1651233290000|2022-04-29 11:54:50|547.52|545.12|547.62|545.22|547.62|545.22|547.52|545.12|0
1651233300000|2022-04-29 11:55:00|547.72|545.32|547.1|544.7|547.72|545.32|547.1|544.7|0
1651233310000|2022-04-29 11:55:10|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1651233320000|2022-04-29 11:55:20|546.48|544.08|546.06|543.66|546.48|544.08|546.06|543.66|0
1651233330000|2022-04-29 11:55:30|546.27|543.87|546.06|543.66|546.27|543.87|546.06|543.66|0
1651233340000|2022-04-29 11:55:40|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1651233350000|2022-04-29 11:55:50|545.64|543.24|545.54|543.14|545.64|543.24|545.54|543.14|0
1651233360000|2022-04-29 11:56:00|545.85|543.45|546.06|543.66|546.27|543.87|545.85|543.45|0
1651233370000|2022-04-29 11:56:10|546.27|543.87|546.48|544.08|546.48|544.08|546.27|543.87|0
1651233380000|2022-04-29 11:56:20|546.27|543.87|544.92|542.52|546.27|543.87|544.92|542.52|0
1651233390000|2022-04-29 11:56:30|545.02|542.62|545.02|542.62|545.02|542.62|544.81|542.41|0
1651233400000|2022-04-29 11:56:40|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1651233410000|2022-04-29 11:56:50|545.13|542.73|545.02|542.62|545.13|542.73|545.02|542.62|0
1651233420000|2022-04-29 11:57:00|544.81|542.41|544.61|542.21|544.81|542.41|544.4|542|0
1651233430000|2022-04-29 11:57:10|544.81|542.41|545.23|542.83|545.23|542.83|544.81|542.41|0
1651233450000|2022-04-29 11:57:30|545.44|543.04|544.81|542.41|545.44|543.04|544.81|542.41|0
1651233460000|2022-04-29 11:57:40|544.61|542.21|544.81|542.41|544.81|542.41|544.61|542.21|0
1651233470000|2022-04-29 11:57:50|544.61|542.21|545.02|542.62|545.02|542.62|544.61|542.21|0
1651233480000|2022-04-29 11:58:00|545.23|542.83|544.61|542.21|545.23|542.83|544.61|542.21|0
1651233490000|2022-04-29 11:58:10|544.81|542.41|544.81|542.41|544.81|542.41|544.71|542.31|0
1651233500000|2022-04-29 11:58:20|545.02|542.62|545.02|542.62|545.02|542.62|544.81|542.41|0
1651233510000|2022-04-29 11:58:30|545.23|542.83|545.23|542.83|545.23|542.83|545.13|542.73|0
1651233520000|2022-04-29 11:58:40|545.02|542.62|545.02|542.62|545.02|542.62|544.92|542.52|0
1651233530000|2022-04-29 11:58:50|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1651233540000|2022-04-29 11:59:00|545.44|543.04|545.23|542.83|545.44|543.04|545.23|542.83|0
1651233550000|2022-04-29 11:59:10|546.06|543.66|546.89|544.49|546.89|544.49|546.06|543.66|0
1651233560000|2022-04-29 11:59:20|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1651233570000|2022-04-29 11:59:30|546.47|544.07|546.89|544.49|546.89|544.49|546.47|544.07|0
1651233580000|2022-04-29 11:59:40|547.51|545.11|547.31|544.91|547.51|545.11|547.31|544.91|0
1651233590000|2022-04-29 11:59:50|547.1|544.7|546.68|544.28|547.1|544.7|546.68|544.28|0
1651233600000|2022-04-29 12:00:00|546.79|544.39|546.79|544.39|547.51|545.11|546.79|544.39|0
1651233610000|2022-04-29 12:00:10|546.27|543.87|545.54|543.14|546.27|543.87|545.54|543.14|0
1651233620000|2022-04-29 12:00:20|545.34|542.94|545.75|543.35|545.75|543.35|545.23|542.83|0
1651233630000|2022-04-29 12:00:30|546.47|544.07|546.47|544.07|546.47|544.07|546.06|543.66|0
1651233640000|2022-04-29 12:00:40|546.06|543.66|546.27|543.87|546.27|543.87|546.06|543.66|0
1651233650000|2022-04-29 12:00:50|546.47|544.07|546.68|544.28|546.68|544.28|546.47|544.07|0
1651233660000|2022-04-29 12:01:00|546.89|544.49|546.47|544.07|546.89|544.49|546.47|544.07|0
1651233670000|2022-04-29 12:01:10|546.37|543.97|546.06|543.66|546.47|544.07|546.06|543.66|0
1651233680000|2022-04-29 12:01:20|545.85|543.45|546.06|543.66|546.06|543.66|545.85|543.45|0
1651233690000|2022-04-29 12:01:30|545.85|543.45|545.64|543.24|545.85|543.45|545.64|543.24|0
1651233700000|2022-04-29 12:01:40|545.43|543.03|544.92|542.52|545.43|543.03|544.92|542.52|0
1651233710000|2022-04-29 12:01:50|544.81|542.41|544.19|541.79|544.81|542.41|544.19|541.79|0
1651233720000|2022-04-29 12:02:00|544.4|542|544.5|542.1|544.71|542.31|544.4|542|0
1651233730000|2022-04-29 12:02:10|544.6|542.2|544.81|542.41|544.81|542.41|544.6|542.2|0
1651233740000|2022-04-29 12:02:20|545.02|542.62|544.81|542.41|545.02|542.62|544.81|542.41|0
1651233750000|2022-04-29 12:02:30|545.43|543.03|545.23|542.83|545.43|543.03|545.23|542.83|0
1651233760000|2022-04-29 12:02:40|545.02|542.62|544.6|542.2|545.02|542.62|544.5|542.1|0
1651233770000|2022-04-29 12:02:50|544.81|542.41|544.81|542.41|544.81|542.41|544.6|542.2|0
1651233780000|2022-04-29 12:03:00|544.6|542.2|544.81|542.41|544.81|542.41|544.6|542.2|0
1651233790000|2022-04-29 12:03:10|544.92|542.52|544.81|542.41|544.92|542.52|544.81|542.41|0
1651233800000|2022-04-29 12:03:20|545.02|542.62|544.92|542.52|545.13|542.73|544.92|542.52|0
1651233810000|2022-04-29 12:03:30|545.23|542.83|545.02|542.62|545.23|542.83|545.02|542.62|0
1651233820000|2022-04-29 12:03:40|545.23|542.83|545.23|542.83|545.23|542.83|545.13|542.73|0
1651233830000|2022-04-29 12:03:50|544.6|542.2|544.81|542.41|545.23|542.83|544.6|542.2|0
1651233840000|2022-04-29 12:04:00|545.02|542.62|545.23|542.83|545.23|542.83|545.02|542.62|0
1651233850000|2022-04-29 12:04:10|544.81|542.41|544.6|542.2|544.92|542.52|544.4|542|0
1651233860000|2022-04-29 12:04:20|544.4|542|544.5|542.1|544.6|542.2|544.4|542|0
1651233870000|2022-04-29 12:04:30|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1651233880000|2022-04-29 12:04:40|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1651233890000|2022-04-29 12:04:50|545.02|542.62|544.81|542.41|545.02|542.62|544.81|542.41|0
1651233900000|2022-04-29 12:05:00|544.6|542.2|543.77|541.37|544.6|542.2|543.77|541.37|0
1651233910000|2022-04-29 12:05:10|544.4|542|543.98|541.58|544.4|542|543.77|541.37|0
1651233920000|2022-04-29 12:05:20|543.36|540.96|543.57|541.17|543.57|541.17|543.36|540.96|0
1651233930000|2022-04-29 12:05:30|543.36|540.96|542.94|540.54|543.36|540.96|542.94|540.54|0
1651233940000|2022-04-29 12:05:40|542.74|540.34|543.36|540.96|543.36|540.96|542.74|540.34|0
1651233950000|2022-04-29 12:05:50|543.57|541.17|543.47|541.07|543.57|541.17|543.47|541.07|0
1651233960000|2022-04-29 12:06:00|543.36|540.96|543.15|540.75|543.77|541.37|543.15|540.75|0
1651233970000|2022-04-29 12:06:10|543.36|540.96|543.57|541.17|543.57|541.17|543.36|540.96|0
1651233980000|2022-04-29 12:06:20|543.77|541.37|544.4|542|544.4|542|543.77|541.37|0
1651233990000|2022-04-29 12:06:30|544.5|542.1|544.81|542.41|544.81|542.41|544.5|542.1|0
1651234000000|2022-04-29 12:06:40|544.6|542.2|545.64|543.24|545.64|543.24|544.6|542.2|0
1651234010000|2022-04-29 12:06:50|545.43|543.03|545.85|543.45|545.85|543.45|545.43|543.03|0
1651234020000|2022-04-29 12:07:00|545.23|542.83|545.43|543.03|545.43|543.03|545.23|542.83|0
1651234030000|2022-04-29 12:07:10|545.64|543.24|545.23|542.83|545.64|543.24|545.23|542.83|0
1651234040000|2022-04-29 12:07:20|545.43|543.03|545.64|543.24|545.64|543.24|545.43|543.03|0
1651234050000|2022-04-29 12:07:30|545.43|543.03|545.23|542.83|545.64|543.24|545.23|542.83|0
1651234060000|2022-04-29 12:07:40|544.39|541.99|543.98|541.58|544.39|541.99|543.98|541.58|0
1651234070000|2022-04-29 12:07:50|544.19|541.79|543.98|541.58|544.19|541.79|543.98|541.58|0
1651234080000|2022-04-29 12:08:00|543.77|541.37|542.53|540.13|543.77|541.37|542.53|540.13|0
1651234090000|2022-04-29 12:08:10|542.74|540.34|542.94|540.54|542.94|540.54|542.74|540.34|0
1651234100000|2022-04-29 12:08:20|542.74|540.34|542.94|540.54|542.94|540.54|542.74|540.34|0
1651234110000|2022-04-29 12:08:30|542.53|540.13|542.53|540.13|542.53|540.13|542.11|539.71|0
1651234120000|2022-04-29 12:08:40|542.32|539.92|542.32|539.92|542.53|540.13|542.32|539.92|0
1651234130000|2022-04-29 12:08:50|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1651234140000|2022-04-29 12:09:00|542.43|540.03|542.53|540.13|542.53|540.13|542.32|539.92|0
1651234150000|2022-04-29 12:09:10|542.94|540.54|543.36|540.96|543.36|540.96|542.94|540.54|0
1651234160000|2022-04-29 12:09:20|543.56|541.16|542.84|540.44|543.56|541.16|542.84|540.44|0
1651234170000|2022-04-29 12:09:30|542.94|540.54|542.84|540.44|542.94|540.54|542.84|540.44|0
1651234180000|2022-04-29 12:09:40|542.94|540.54|542.64|540.24|542.94|540.54|542.64|540.24|0
1651234190000|2022-04-29 12:09:50|542.32|539.92|542.43|540.03|542.53|540.13|542.32|539.92|0
1651234200000|2022-04-29 12:10:00|542.32|539.92|542.94|540.54|542.94|540.54|542.32|539.92|0
1651234210000|2022-04-29 12:10:10|543.15|540.75|543.15|540.75|543.36|540.96|543.15|540.75|0
1651234220000|2022-04-29 12:10:20|543.05|540.65|543.36|540.96|543.36|540.96|543.05|540.65|0
1651234230000|2022-04-29 12:10:30|543.56|541.16|544.09|541.69|544.09|541.69|543.56|541.16|0
1651234240000|2022-04-29 12:10:40|544.39|541.99|544.39|541.99|544.39|541.99|544.19|541.79|0
1651234250000|2022-04-29 12:10:50|544.29|541.89|544.39|541.99|544.5|542.1|544.19|541.79|0
1651234260000|2022-04-29 12:11:00|544.6|542.2|544.81|542.41|544.81|542.41|544.6|542.2|0
1651234270000|2022-04-29 12:11:10|544.39|541.99|544.39|541.99|544.6|542.2|544.39|541.99|0
1651234280000|2022-04-29 12:11:20|544.19|541.79|543.98|541.58|544.19|541.79|543.98|541.58|0
1651234290000|2022-04-29 12:11:30|544.19|541.79|544.19|541.79|544.19|541.79|543.77|541.37|0
1651234300000|2022-04-29 12:11:40|544.39|541.99|544.39|541.99|544.39|541.99|544.19|541.79|0
1651234310000|2022-04-29 12:11:50|544.29|541.89|544.6|542.2|544.6|542.2|544.19|541.79|0
1651234320000|2022-04-29 12:12:00|544.19|541.79|544.29|541.89|544.29|541.89|544.19|541.79|0
1651234330000|2022-04-29 12:12:10|544.19|541.79|544.39|541.99|544.6|542.2|544.19|541.79|0
1651234340000|2022-04-29 12:12:20|544.5|542.1|543.77|541.37|544.5|542.1|543.56|541.16|0
1651234350000|2022-04-29 12:12:30|543.36|540.96|543.36|540.96|543.36|540.96|543.15|540.75|0
1651234360000|2022-04-29 12:12:40|543.15|540.75|543.15|540.75|543.36|540.96|543.15|540.75|0
1651234370000|2022-04-29 12:12:50|542.53|540.13|542.94|540.54|542.94|540.54|542.53|540.13|0
1651234380000|2022-04-29 12:13:00|542.53|540.13|542.32|539.92|542.53|540.13|542.32|539.92|0
1651234390000|2022-04-29 12:13:10|542.11|539.71|543.05|540.65|543.05|540.65|542.11|539.71|0
1651234400000|2022-04-29 12:13:20|543.15|540.75|542.84|540.44|543.26|540.86|542.84|540.44|0
1651234410000|2022-04-29 12:13:30|542.94|540.54|542.53|540.13|542.94|540.54|542.22|539.82|0
1651234420000|2022-04-29 12:13:40|542.32|539.92|542.53|540.13|542.53|540.13|542.32|539.92|0
1651234430000|2022-04-29 12:13:50|542.73|540.33|542.94|540.54|542.94|540.54|542.73|540.33|0
1651234440000|2022-04-29 12:14:00|542.73|540.33|543.15|540.75|543.15|540.75|542.73|540.33|0
1651234450000|2022-04-29 12:14:10|542.94|540.54|542.94|540.54|542.94|540.54|542.73|540.33|0
1651234460000|2022-04-29 12:14:20|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1651234470000|2022-04-29 12:14:30|543.05|540.65|542.73|540.33|543.15|540.75|542.73|540.33|0
1651234480000|2022-04-29 12:14:40|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1651234490000|2022-04-29 12:14:50|542.73|540.33|542.73|540.33|542.94|540.54|542.73|540.33|0
1651234500000|2022-04-29 12:15:00|542.53|540.13|542.73|540.33|542.94|540.54|542.53|540.13|0
1651234510000|2022-04-29 12:15:10|542.53|540.13|542.53|540.13|542.73|540.33|542.53|540.13|0
1651234520000|2022-04-29 12:15:20|542.32|539.92|542.11|539.71|542.32|539.92|542.11|539.71|0
1651234530000|2022-04-29 12:15:30|541.9|539.5|542.32|539.92|542.32|539.92|541.9|539.5|0
1651234540000|2022-04-29 12:15:40|542.11|539.71|541.28|538.88|542.11|539.71|541.28|538.88|0
1651234550000|2022-04-29 12:15:50|541.49|539.09|541.7|539.3|541.9|539.5|541.49|539.09|0
1651234560000|2022-04-29 12:16:00|541.9|539.5|541.9|539.5|541.9|539.5|541.7|539.3|0
1651234570000|2022-04-29 12:16:10|542.11|539.71|541.9|539.5|542.11|539.71|541.9|539.5|0
1651234580000|2022-04-29 12:16:20|541.7|539.3|541.7|539.3|541.7|539.3|541.49|539.09|0
1651234590000|2022-04-29 12:16:30|541.9|539.5|541.49|539.09|541.9|539.5|541.49|539.09|0
1651234600000|2022-04-29 12:16:40|541.28|538.88|541.28|538.88|541.39|538.99|541.08|538.68|0
1651234610000|2022-04-29 12:16:50|540.66|538.26|540.77|538.37|540.87|538.47|540.66|538.26|0
1651234620000|2022-04-29 12:17:00|540.87|538.47|540.87|538.47|540.87|538.47|540.45|538.05|0
1651234630000|2022-04-29 12:17:10|541.28|538.88|541.49|539.09|541.49|539.09|540.87|538.47|0
1651234640000|2022-04-29 12:17:20|541.7|539.3|541.7|539.3|541.7|539.3|541.7|539.3|0
1651234650000|2022-04-29 12:17:30|541.9|539.5|541.9|539.5|542.11|539.71|541.9|539.5|0
1651234660000|2022-04-29 12:17:40|541.7|539.3|540.87|538.47|541.7|539.3|540.87|538.47|0
1651234670000|2022-04-29 12:17:50|541.28|538.88|541.08|538.68|541.28|538.88|541.08|538.68|0
1651234680000|2022-04-29 12:18:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1651234690000|2022-04-29 12:18:10|540.98|538.58|540.66|538.26|541.08|538.68|540.66|538.26|0
1651234700000|2022-04-29 12:18:20|540.45|538.05|540.66|538.26|540.87|538.47|540.45|538.05|0
1651234710000|2022-04-29 12:18:30|540.87|538.47|541.28|538.88|541.28|538.88|540.66|538.26|0
1651234720000|2022-04-29 12:18:40|541.08|538.68|541.08|538.68|541.28|538.88|541.08|538.68|0
1651234730000|2022-04-29 12:18:50|541.28|538.88|541.07|538.67|541.28|538.88|541.07|538.67|0
1651234740000|2022-04-29 12:19:00|541.28|538.88|540.87|538.47|541.28|538.88|540.87|538.47|0
1651234750000|2022-04-29 12:19:10|541.07|538.67|541.28|538.88|541.28|538.88|541.07|538.67|0
1651234760000|2022-04-29 12:19:20|541.07|538.67|540.25|537.85|541.07|538.67|540.25|537.85|0
1651234770000|2022-04-29 12:19:30|540.45|538.05|540.45|538.05|540.66|538.26|540.45|538.05|0
1651234780000|2022-04-29 12:19:40|540.04|537.64|540.25|537.85|540.25|537.85|540.04|537.64|0
1651234790000|2022-04-29 12:19:50|540.04|537.64|540.25|537.85|540.25|537.85|540.04|537.64|0
1651234800000|2022-04-29 12:20:00|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1651234810000|2022-04-29 12:20:10|540.25|537.85|540.25|537.85|540.45|538.05|540.04|537.64|0
1651234820000|2022-04-29 12:20:20|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1651234830000|2022-04-29 12:20:30|539.01|536.61|537.97|535.57|539.01|536.61|537.97|535.57|0
1651234840000|2022-04-29 12:20:40|537.77|535.37|538.18|535.78|538.18|535.78|537.56|535.16|0
1651234850000|2022-04-29 12:20:50|538.29|535.89|538.18|535.78|538.39|535.99|538.18|535.78|0
1651234860000|2022-04-29 12:21:00|537.87|535.47|538.39|535.99|538.39|535.99|537.87|535.47|0
1651234870000|2022-04-29 12:21:10|538.18|535.78|538.39|535.99|538.39|535.99|538.18|535.78|0
1651234880000|2022-04-29 12:21:20|538.18|535.78|537.97|535.57|538.18|535.78|537.97|535.57|0
1651234890000|2022-04-29 12:21:30|537.77|535.37|537.77|535.37|537.77|535.37|537.56|535.16|0
1651234900000|2022-04-29 12:21:40|537.56|535.16|537.25|534.85|537.56|535.16|537.25|534.85|0
1651234910000|2022-04-29 12:21:50|537.35|534.95|537.15|534.75|537.35|534.95|537.15|534.75|0
1651234920000|2022-04-29 12:22:00|536.94|534.54|536.53|534.13|536.94|534.54|536.53|534.13|0
1651234930000|2022-04-29 12:22:10|536.32|533.92|536.32|533.92|536.53|534.13|536.32|533.92|0
1651234940000|2022-04-29 12:22:20|536.43|534.03|536.53|534.13|536.53|534.13|536.43|534.03|0
1651234950000|2022-04-29 12:22:30|536.32|533.92|536.53|534.13|536.53|534.13|536.32|533.92|0
1651234960000|2022-04-29 12:22:40|536.73|534.33|536.84|534.44|536.84|534.44|536.73|534.33|0
1651234970000|2022-04-29 12:22:50|536.73|534.33|535.7|533.3|536.73|534.33|535.7|533.3|0
1651234980000|2022-04-29 12:23:00|535.6|533.2|535.91|533.51|535.91|533.51|535.6|533.2|0
1651234990000|2022-04-29 12:23:10|535.7|533.3|535.91|533.51|535.91|533.51|535.7|533.3|0
1651235000000|2022-04-29 12:23:20|535.7|533.3|535.7|533.3|535.7|533.3|535.7|533.3|0
1651235010000|2022-04-29 12:23:30|535.81|533.41|535.7|533.3|535.91|533.51|535.7|533.3|0
1651235020000|2022-04-29 12:23:40|535.5|533.1|535.7|533.3|535.7|533.3|535.5|533.1|0
1651235030000|2022-04-29 12:23:50|535.91|533.51|535.7|533.3|535.91|533.51|535.5|533.1|0
1651235040000|2022-04-29 12:24:00|534.99|532.59|534.67|532.27|534.99|532.59|534.67|532.27|0
1651235050000|2022-04-29 12:24:10|534.88|532.48|534.88|532.48|534.88|532.48|534.88|532.48|0
1651235060000|2022-04-29 12:24:20|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1651235080000|2022-04-29 12:24:40|534.47|532.07|534.47|532.07|534.47|532.07|534.47|532.07|0
1651235090000|2022-04-29 12:24:50|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1651235100000|2022-04-29 12:25:00|534.47|532.07|534.88|532.48|534.88|532.48|534.47|532.07|0
1651235110000|2022-04-29 12:25:10|535.29|532.89|535.7|533.3|535.7|533.3|535.29|532.89|0
1651235120000|2022-04-29 12:25:20|535.5|533.1|535.5|533.1|535.7|533.3|535.5|533.1|0
1651235130000|2022-04-29 12:25:30|534.88|532.48|534.88|532.48|534.88|532.48|534.88|532.48|0
1651235140000|2022-04-29 12:25:40|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1651235150000|2022-04-29 12:25:50|535.5|533.1|535.91|533.51|535.91|533.51|535.5|533.1|0
1651235160000|2022-04-29 12:26:00|535.7|533.3|535.5|533.1|535.7|533.3|535.5|533.1|0
1651235170000|2022-04-29 12:26:10|535.7|533.3|535.7|533.3|535.91|533.51|535.7|533.3|0
1651235180000|2022-04-29 12:26:20|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1651235190000|2022-04-29 12:26:30|536.11|533.71|536.11|533.71|536.11|533.71|535.91|533.51|0
1651235200000|2022-04-29 12:26:40|535.91|533.51|535.5|533.1|535.91|533.51|535.5|533.1|0
1651235210000|2022-04-29 12:26:50|535.29|532.89|535.08|532.68|535.29|532.89|535.08|532.68|0
1651235230000|2022-04-29 12:27:10|535.29|532.89|535.08|532.68|535.29|532.89|535.08|532.68|0
1651235240000|2022-04-29 12:27:20|535.29|532.89|535.5|533.1|535.5|533.1|535.29|532.89|0
1651235250000|2022-04-29 12:27:30|535.7|533.3|535.7|533.3|535.7|533.3|535.7|533.3|0
1651235260000|2022-04-29 12:27:40|536.11|533.71|535.7|533.3|536.11|533.71|535.7|533.3|0
1651235270000|2022-04-29 12:27:50|536.11|533.71|536.11|533.71|536.11|533.71|535.91|533.51|0
1651235280000|2022-04-29 12:28:00|535.91|533.51|536.53|534.13|536.53|534.13|535.91|533.51|0
1651235290000|2022-04-29 12:28:10|536.32|533.92|536.32|533.92|536.43|534.03|536.32|533.92|0
1651235300000|2022-04-29 12:28:20|536.11|533.71|536.32|533.92|536.32|533.92|536.11|533.71|0
1651235310000|2022-04-29 12:28:30|536.22|533.82|536.11|533.71|536.22|533.82|536.11|533.71|0
1651235320000|2022-04-29 12:28:40|535.91|533.51|535.29|532.89|535.91|533.51|535.08|532.68|0
1651235330000|2022-04-29 12:28:50|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1651235350000|2022-04-29 12:29:10|535.4|533|535.4|533|535.4|533|535.29|532.89|0
1651235360000|2022-04-29 12:29:20|535.49|533.09|535.4|533|535.49|533.09|535.4|533|0
1651235370000|2022-04-29 12:29:30|535.29|532.89|535.29|532.89|535.4|533|535.29|532.89|0
1651235380000|2022-04-29 12:29:40|535.4|533|535.6|533.2|536.12|533.72|535.4|533|0
1651235390000|2022-04-29 12:29:50|535.71|533.31|534.78|532.38|536.01|533.61|534.78|532.38|0
1651235400000|2022-04-29 12:30:00|534.99|532.59|540.26|537.86|540.26|537.86|534.99|532.59|0
1651235410000|2022-04-29 12:30:10|541.09|538.69|540.68|538.28|541.51|539.11|540.36|537.96|0
1651235420000|2022-04-29 12:30:20|539.95|537.55|540.26|537.86|540.26|537.86|539.95|537.55|0
1651235430000|2022-04-29 12:30:30|541.09|538.69|541.4|539|541.92|539.52|541.09|538.69|0
1651235440000|2022-04-29 12:30:40|540.98|538.58|537.99|535.59|541.19|538.79|537.99|535.59|0
1651235450000|2022-04-29 12:30:50|538.29|535.89|538.09|535.69|538.29|535.89|537.78|535.38|0
1651235460000|2022-04-29 12:31:00|537.88|535.48|537.88|535.48|537.99|535.59|537.88|535.48|0
1651235470000|2022-04-29 12:31:10|537.67|535.27|539.12|536.72|539.23|536.83|537.67|535.27|0
1651235480000|2022-04-29 12:31:20|539.53|537.13|538.71|536.31|539.53|537.13|538.71|536.31|0
1651235490000|2022-04-29 12:31:30|538.09|535.69|538.29|535.89|538.29|535.89|537.88|535.48|0
1651235500000|2022-04-29 12:31:40|539.33|536.93|540.57|538.17|540.57|538.17|539.33|536.93|0
1651235510000|2022-04-29 12:31:50|540.68|538.28|540.98|538.58|540.98|538.58|540.47|538.07|0
1651235520000|2022-04-29 12:32:00|541.3|538.9|541.19|538.79|541.3|538.9|541.19|538.79|0
1651235530000|2022-04-29 12:32:10|541.61|539.21|543.26|540.86|543.26|540.86|541.61|539.21|0
1651235540000|2022-04-29 12:32:20|542.43|540.03|541.81|539.41|542.43|540.03|541.81|539.41|0
1651235550000|2022-04-29 12:32:30|541.6|539.2|541.19|538.79|541.6|539.2|541.09|538.69|0
1651235560000|2022-04-29 12:32:40|540.98|538.58|542.85|540.45|543.58|541.18|540.98|538.58|0
1651235570000|2022-04-29 12:32:50|542.43|540.03|541.81|539.41|542.43|540.03|541.71|539.31|0
1651235580000|2022-04-29 12:33:00|541.4|539|542.85|540.45|542.85|540.45|541.4|539|0
1651235590000|2022-04-29 12:33:10|543.06|540.66|543.16|540.76|543.16|540.76|542.85|540.45|0
1651235600000|2022-04-29 12:33:20|542.64|540.24|542.85|540.45|542.85|540.45|542.33|539.93|0
1651235610000|2022-04-29 12:33:30|543.26|540.86|542.64|540.24|543.47|541.07|542.64|540.24|0
1651235620000|2022-04-29 12:33:40|542.96|540.56|543.47|541.07|543.47|541.07|542.96|540.56|0
1651235630000|2022-04-29 12:33:50|543.68|541.28|543.47|541.07|543.68|541.28|543.26|540.86|0
1651235640000|2022-04-29 12:34:00|543.26|540.86|543.26|540.86|543.79|541.39|543.26|540.86|0
1651235650000|2022-04-29 12:34:10|543.37|540.97|542.85|540.45|543.37|540.97|542.54|540.14|0
1651235660000|2022-04-29 12:34:20|542.23|539.83|541.6|539.2|542.23|539.83|541.4|539|0
1651235670000|2022-04-29 12:34:30|541.4|539|541.4|539|541.81|539.41|541.4|539|0
1651235680000|2022-04-29 12:34:40|541.6|539.2|541.81|539.41|542.02|539.62|541.6|539.2|0
1651235690000|2022-04-29 12:34:50|540.98|538.58|540.36|537.96|540.98|538.58|540.15|537.75|0
1651235700000|2022-04-29 12:35:00|540.57|538.17|541.71|539.31|541.71|539.31|540.57|538.17|0
1651235710000|2022-04-29 12:35:10|542.02|539.62|542.23|539.83|542.43|540.03|542.02|539.62|0
1651235720000|2022-04-29 12:35:20|542.13|539.73|543.06|540.66|543.06|540.66|542.02|539.62|0
1651235730000|2022-04-29 12:35:30|543.47|541.07|543.16|540.76|543.68|541.28|543.16|540.76|0
1651235740000|2022-04-29 12:35:40|543.26|540.86|543.89|541.49|543.89|541.49|542.85|540.45|0
1651235750000|2022-04-29 12:35:50|544.93|542.53|545.13|542.73|545.13|542.73|544.72|542.32|0
1651235760000|2022-04-29 12:36:00|545.55|543.15|546.8|544.4|547.01|544.61|545.55|543.15|0
1651235770000|2022-04-29 12:36:10|547.01|544.61|546.59|544.19|547.01|544.61|546.38|543.98|0
1651235780000|2022-04-29 12:36:20|546.38|543.98|546.38|543.98|546.38|543.98|545.96|543.56|0
1651235790000|2022-04-29 12:36:30|546.17|543.77|545.96|543.56|546.17|543.77|545.96|543.56|0
1651235800000|2022-04-29 12:36:40|546.59|544.19|547.21|544.81|547.21|544.81|546.59|544.19|0
1651235810000|2022-04-29 12:36:50|547.01|544.61|547.63|545.23|547.63|545.23|546.8|544.4|0
1651235820000|2022-04-29 12:37:00|547.74|545.34|547.63|545.23|547.84|545.44|547.63|545.23|0
1651235830000|2022-04-29 12:37:10|547.21|544.81|546.17|543.77|547.21|544.81|545.96|543.56|0
1651235840000|2022-04-29 12:37:20|545.96|543.56|546.07|543.67|546.17|543.77|545.96|543.56|0
1651235850000|2022-04-29 12:37:30|545.96|543.56|545.55|543.15|545.96|543.56|545.55|543.15|0
1651235860000|2022-04-29 12:37:40|545.45|543.05|545.55|543.15|545.76|543.36|545.34|542.94|0
1651235870000|2022-04-29 12:37:50|545.34|542.94|545.55|543.15|545.76|543.36|545.34|542.94|0
1651235880000|2022-04-29 12:38:00|545.34|542.94|545.13|542.73|545.34|542.94|545.13|542.73|0
1651235890000|2022-04-29 12:38:10|545.24|542.84|545.34|542.94|545.34|542.94|545.24|542.84|0
1651235900000|2022-04-29 12:38:20|545.13|542.73|545.24|542.84|545.34|542.94|545.03|542.63|0
1651235910000|2022-04-29 12:38:30|544.92|542.52|544.72|542.32|544.92|542.52|544.3|541.9|0
1651235920000|2022-04-29 12:38:40|544.51|542.11|543.89|541.49|544.51|542.11|543.89|541.49|0
1651235930000|2022-04-29 12:38:50|544.3|541.9|544.51|542.11|544.51|542.11|544.3|541.9|0
1651235940000|2022-04-29 12:39:00|544.3|541.9|544.3|541.9|544.51|542.11|543.89|541.49|0
1651235950000|2022-04-29 12:39:10|544.09|541.69|544.72|542.32|544.92|542.52|544.09|541.69|0
1651235960000|2022-04-29 12:39:20|544.51|542.11|544.3|541.9|544.51|542.11|544.3|541.9|0
1651235970000|2022-04-29 12:39:30|544.09|541.69|544.92|542.52|544.92|542.52|544.09|541.69|0
1651235980000|2022-04-29 12:39:40|545.13|542.73|545.34|542.94|545.34|542.94|545.13|542.73|0
1651235990000|2022-04-29 12:39:50|545.13|542.73|545.55|543.15|545.55|543.15|545.13|542.73|0
1651236000000|2022-04-29 12:40:00|545.34|542.94|545.55|543.15|545.55|543.15|545.34|542.94|0
1651236010000|2022-04-29 12:40:10|545.76|543.36|545.55|543.15|545.76|543.36|545.34|542.94|0
1651236020000|2022-04-29 12:40:20|545.76|543.36|545.55|543.15|545.76|543.36|545.34|542.94|0
1651236030000|2022-04-29 12:40:30|545.76|543.36|545.96|543.56|545.96|543.56|545.76|543.36|0
1651236040000|2022-04-29 12:40:40|545.76|543.36|545.96|543.56|546.17|543.77|545.76|543.36|0
1651236050000|2022-04-29 12:40:50|545.76|543.36|545.34|542.94|545.76|543.36|544.92|542.52|0
1651236060000|2022-04-29 12:41:00|545.24|542.84|544.72|542.32|545.24|542.84|544.62|542.22|0
1651236070000|2022-04-29 12:41:10|544.3|541.9|544.51|542.11|544.51|542.11|544.3|541.9|0
1651236080000|2022-04-29 12:41:20|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1651236090000|2022-04-29 12:41:30|544.51|542.11|544.72|542.32|544.72|542.32|544.41|542.01|0
1651236100000|2022-04-29 12:41:40|545.13|542.73|544.92|542.52|545.13|542.73|544.82|542.42|0
1651236110000|2022-04-29 12:41:50|544.82|542.42|544.92|542.52|544.92|542.52|544.72|542.32|0
1651236120000|2022-04-29 12:42:00|545.13|542.73|545.55|543.15|545.55|543.15|545.13|542.73|0
1651236130000|2022-04-29 12:42:10|545.45|543.05|545.13|542.73|545.45|543.05|545.13|542.73|0
1651236140000|2022-04-29 12:42:20|544.3|541.9|543.47|541.07|544.3|541.9|543.05|540.65|0
1651236150000|2022-04-29 12:42:30|543.26|540.86|543.88|541.48|543.88|541.48|543.26|540.86|0
1651236160000|2022-04-29 12:42:40|544.09|541.69|542.85|540.45|544.09|541.69|542.85|540.45|0
1651236170000|2022-04-29 12:42:50|543.26|540.86|543.26|540.86|543.26|540.86|543.05|540.65|0
1651236180000|2022-04-29 12:43:00|543.05|540.65|543.88|541.48|543.88|541.48|543.05|540.65|0
1651236190000|2022-04-29 12:43:10|543.78|541.38|543.88|541.48|543.88|541.48|543.78|541.38|0
1651236200000|2022-04-29 12:43:20|543.68|541.28|543.05|540.65|543.68|541.28|543.05|540.65|0
1651236210000|2022-04-29 12:43:30|542.64|540.24|542.33|539.93|542.64|540.24|542.22|539.82|0
1651236220000|2022-04-29 12:43:40|542.54|540.14|542.22|539.82|542.64|540.24|542.22|539.82|0
1651236230000|2022-04-29 12:43:50|542.43|540.03|542.54|540.14|542.54|540.14|542.22|539.82|0
1651236240000|2022-04-29 12:44:00|542.43|540.03|541.71|539.31|542.43|540.03|541.71|539.31|0
1651236250000|2022-04-29 12:44:10|541.6|539.2|540.98|538.58|541.6|539.2|540.98|538.58|0
1651236260000|2022-04-29 12:44:20|540.88|538.48|540.98|538.58|540.98|538.58|540.88|538.48|0
1651236270000|2022-04-29 12:44:30|540.57|538.17|540.15|537.75|540.57|538.17|540.15|537.75|0
1651236280000|2022-04-29 12:44:40|540.36|537.96|540.98|538.58|540.98|538.58|540.36|537.96|0
1651236290000|2022-04-29 12:44:50|540.77|538.37|541.39|538.99|541.39|538.99|540.77|538.37|0
1651236300000|2022-04-29 12:45:00|541.19|538.79|542.02|539.62|542.02|539.62|541.19|538.79|0
1651236310000|2022-04-29 12:45:10|541.39|538.99|540.98|538.58|541.39|538.99|540.98|538.58|0
1651236320000|2022-04-29 12:45:20|541.19|538.79|541.6|539.2|541.71|539.31|541.19|538.79|0
1651236330000|2022-04-29 12:45:30|541.39|538.99|541.19|538.79|541.39|538.99|541.09|538.69|0
1651236340000|2022-04-29 12:45:40|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1651236350000|2022-04-29 12:45:50|541.19|538.79|541.19|538.79|541.39|538.99|540.98|538.58|0
1651236360000|2022-04-29 12:46:00|541.39|538.99|542.02|539.62|542.02|539.62|541.39|538.99|0
1651236370000|2022-04-29 12:46:10|542.43|540.03|542.54|540.14|542.64|540.24|542.43|540.03|0
1651236380000|2022-04-29 12:46:20|542.43|540.03|542.43|540.03|542.64|540.24|542.43|540.03|0
1651236390000|2022-04-29 12:46:30|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1651236400000|2022-04-29 12:46:40|542.02|539.62|541.81|539.41|542.02|539.62|541.6|539.2|0
1651236410000|2022-04-29 12:46:50|541.71|539.31|541.81|539.41|541.81|539.41|541.71|539.31|0
1651236420000|2022-04-29 12:47:00|542.02|539.62|541.6|539.2|542.12|539.72|541.6|539.2|0
1651236430000|2022-04-29 12:47:10|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1651236440000|2022-04-29 12:47:20|540.36|537.96|539.94|537.54|540.36|537.96|539.74|537.34|0
1651236450000|2022-04-29 12:47:30|540.15|537.75|540.15|537.75|540.15|537.75|539.94|537.54|0
1651236460000|2022-04-29 12:47:40|539.94|537.54|540.15|537.75|540.15|537.75|539.94|537.54|0
1651236470000|2022-04-29 12:47:50|539.94|537.54|539.32|536.92|539.94|537.54|538.91|536.51|0
1651236480000|2022-04-29 12:48:00|539.22|536.82|539.11|536.71|539.22|536.82|538.91|536.51|0
1651236490000|2022-04-29 12:48:10|538.91|536.51|538.08|535.68|538.91|536.51|538.08|535.68|0
1651236500000|2022-04-29 12:48:20|538.29|535.89|538.08|535.68|538.49|536.09|538.08|535.68|0
1651236510000|2022-04-29 12:48:30|538.29|535.89|537.87|535.47|538.29|535.89|537.87|535.47|0
1651236520000|2022-04-29 12:48:40|537.67|535.27|537.46|535.06|537.87|535.47|537.46|535.06|0
1651236530000|2022-04-29 12:48:50|537.25|534.85|537.05|534.65|537.25|534.85|537.05|534.65|0
1651236540000|2022-04-29 12:49:00|537.46|535.06|537.67|535.27|538.29|535.89|537.46|535.06|0
1651236550000|2022-04-29 12:49:10|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1651236560000|2022-04-29 12:49:20|538.29|535.89|538.49|536.09|538.49|536.09|538.08|535.68|0
1651236570000|2022-04-29 12:49:30|538.7|536.3|538.91|536.51|539.11|536.71|538.7|536.3|0
1651236580000|2022-04-29 12:49:40|538.7|536.3|538.49|536.09|538.7|536.3|538.29|535.89|0
1651236590000|2022-04-29 12:49:50|538.7|536.3|538.49|536.09|538.7|536.3|538.29|535.89|0
1651236600000|2022-04-29 12:50:00|539.53|537.13|538.49|536.09|539.53|537.13|538.49|536.09|0
1651236610000|2022-04-29 12:50:10|538.7|536.3|538.91|536.51|538.91|536.51|538.7|536.3|0
1651236620000|2022-04-29 12:50:20|539.11|536.71|538.7|536.3|539.11|536.71|538.7|536.3|0
1651236630000|2022-04-29 12:50:30|538.29|535.89|538.08|535.68|538.49|536.09|538.08|535.68|0
1651236640000|2022-04-29 12:50:40|537.87|535.47|537.67|535.27|537.87|535.47|537.46|535.06|0
1651236650000|2022-04-29 12:50:50|537.98|535.58|537.67|535.27|537.98|535.58|537.67|535.27|0
1651236660000|2022-04-29 12:51:00|538.08|535.68|537.87|535.47|538.29|535.89|537.87|535.47|0
1651236670000|2022-04-29 12:51:10|538.08|535.68|538.7|536.3|538.7|536.3|537.98|535.58|0
1651236680000|2022-04-29 12:51:20|539.11|536.71|538.7|536.3|539.11|536.71|538.7|536.3|0
1651236690000|2022-04-29 12:51:30|538.91|536.51|539.11|536.71|539.11|536.71|538.91|536.51|0
1651236700000|2022-04-29 12:51:40|538.91|536.51|538.49|536.09|538.91|536.51|538.49|536.09|0
1651236710000|2022-04-29 12:51:50|538.39|535.99|538.7|536.3|538.7|536.3|538.39|535.99|0
1651236720000|2022-04-29 12:52:00|538.81|536.41|538.7|536.3|538.81|536.41|538.49|536.09|0
1651236730000|2022-04-29 12:52:10|538.91|536.51|538.49|536.09|539.11|536.71|538.49|536.09|0
1651236740000|2022-04-29 12:52:20|538.7|536.3|538.81|536.41|538.81|536.41|538.7|536.3|0
1651236750000|2022-04-29 12:52:30|538.91|536.51|538.7|536.3|540.15|537.75|538.7|536.3|0
1651236760000|2022-04-29 12:52:40|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1651236770000|2022-04-29 12:52:50|538.7|536.3|538.91|536.51|538.91|536.51|538.49|536.09|0
1651236780000|2022-04-29 12:53:00|538.7|536.3|539.11|536.71|539.32|536.92|538.7|536.3|0
1651236790000|2022-04-29 12:53:10|538.7|536.3|539.11|536.71|539.11|536.71|538.7|536.3|0
1651236800000|2022-04-29 12:53:20|538.91|536.51|539.43|537.03|539.43|537.03|538.6|536.2|0
1651236810000|2022-04-29 12:53:30|539.32|536.92|539.32|536.92|539.32|536.92|539.01|536.61|0
1651236820000|2022-04-29 12:53:40|539.22|536.82|539.11|536.71|539.32|536.92|539.11|536.71|0
1651236830000|2022-04-29 12:53:50|539.32|536.92|538.7|536.3|539.32|536.92|538.7|536.3|0
1651236840000|2022-04-29 12:54:00|538.91|536.51|538.29|535.89|538.91|536.51|538.29|535.89|0
1651236850000|2022-04-29 12:54:10|538.7|536.3|539.32|536.92|539.32|536.92|538.7|536.3|0
1651236860000|2022-04-29 12:54:20|539.53|537.13|539.84|537.44|539.94|537.54|539.32|536.92|0
1651236870000|2022-04-29 12:54:30|540.15|537.75|540.36|537.96|540.36|537.96|539.94|537.54|0
1651236880000|2022-04-29 12:54:40|540.56|538.16|540.67|538.27|540.67|538.27|540.56|538.16|0
1651236890000|2022-04-29 12:54:50|540.56|538.16|540.15|537.75|540.56|538.16|540.15|537.75|0
1651236900000|2022-04-29 12:55:00|540.36|537.96|540.35|537.95|540.36|537.96|539.94|537.54|0
1651236910000|2022-04-29 12:55:10|539.94|537.54|539.94|537.54|540.15|537.75|539.94|537.54|0
1651236920000|2022-04-29 12:55:20|540.35|537.95|540.35|537.95|540.35|537.95|540.26|537.86|0
1651236930000|2022-04-29 12:55:30|540.15|537.75|539.63|537.23|540.15|537.75|539.63|537.23|0
1651236940000|2022-04-29 12:55:40|539.53|537.13|539.73|537.33|539.73|537.33|539.32|536.92|0
1651236950000|2022-04-29 12:55:50|539.94|537.54|540.98|538.58|540.98|538.58|539.94|537.54|0
1651236960000|2022-04-29 12:56:00|540.56|538.16|541.5|539.1|541.81|539.41|540.56|538.16|0
1651236970000|2022-04-29 12:56:10|541.6|539.2|542.22|539.82|542.43|540.03|541.6|539.2|0
1651236980000|2022-04-29 12:56:20|542.43|540.03|542.01|539.61|542.43|540.03|542.01|539.61|0
1651236990000|2022-04-29 12:56:30|541.81|539.41|541.71|539.31|541.81|539.41|541.71|539.31|0
1651237000000|2022-04-29 12:56:40|541.81|539.41|541.71|539.31|542.01|539.61|541.71|539.31|0
1651237010000|2022-04-29 12:56:50|541.91|539.51|541.6|539.2|541.91|539.51|541.6|539.2|0
1651237020000|2022-04-29 12:57:00|541.81|539.41|541.91|539.51|541.91|539.51|541.71|539.31|0
1651237030000|2022-04-29 12:57:10|542.01|539.61|543.05|540.65|543.05|540.65|542.01|539.61|0
1651237040000|2022-04-29 12:57:20|542.84|540.44|542.63|540.23|543.05|540.65|542.63|540.23|0
1651237050000|2022-04-29 12:57:30|542.84|540.44|543.57|541.17|543.57|541.17|542.84|540.44|0
1651237060000|2022-04-29 12:57:40|543.37|540.97|543.05|540.65|543.88|541.48|543.05|540.65|0
1651237070000|2022-04-29 12:57:50|543.16|540.76|543.67|541.27|543.67|541.27|543.16|540.76|0
1651237080000|2022-04-29 12:58:00|543.57|541.17|543.05|540.65|543.57|541.17|543.05|540.65|0
1651237090000|2022-04-29 12:58:10|543.37|540.97|543.26|540.86|543.37|540.97|543.05|540.65|0
1651237100000|2022-04-29 12:58:20|543.05|540.65|543.46|541.06|543.46|541.06|543.05|540.65|0
1651237110000|2022-04-29 12:58:30|543.26|540.86|543.26|540.86|543.67|541.27|543.26|540.86|0
1651237120000|2022-04-29 12:58:40|543.46|541.06|543.36|540.96|543.46|541.06|543.26|540.86|0
1651237130000|2022-04-29 12:58:50|543.46|541.06|543.88|541.48|543.88|541.48|543.46|541.06|0
1651237140000|2022-04-29 12:59:00|544.09|541.69|544.3|541.9|544.3|541.9|544.09|541.69|0
1651237150000|2022-04-29 12:59:10|544.2|541.8|544.09|541.69|544.3|541.9|544.09|541.69|0
1651237160000|2022-04-29 12:59:20|544.3|541.9|544.3|541.9|544.3|541.9|544.3|541.9|0
1651237170000|2022-04-29 12:59:30|544.5|542.1|544.5|542.1|544.5|542.1|544.3|541.9|0
1651237180000|2022-04-29 12:59:40|544.71|542.31|544.92|542.52|544.92|542.52|544.61|542.21|0
1651237190000|2022-04-29 12:59:50|544.71|542.31|544.92|542.52|544.92|542.52|544.71|542.31|0
1651237200000|2022-04-29 13:00:00|545.54|543.14|545.75|543.35|546.07|543.67|545.54|543.14|0
1651237210000|2022-04-29 13:00:10|545.54|543.14|545.54|543.14|545.54|543.14|545.13|542.73|0
1651237220000|2022-04-29 13:00:20|546.07|543.67|545.54|543.14|546.58|544.18|545.54|543.14|0
1651237230000|2022-04-29 13:00:30|545.75|543.35|546.17|543.77|546.17|543.77|545.75|543.35|0
1651237240000|2022-04-29 13:00:40|546.37|543.97|545.75|543.35|546.37|543.97|545.75|543.35|0
1651237250000|2022-04-29 13:00:50|545.96|543.56|546.17|543.77|546.17|543.77|545.96|543.56|0
1651237260000|2022-04-29 13:01:00|545.96|543.56|546.37|543.97|546.48|544.08|545.96|543.56|0
1651237270000|2022-04-29 13:01:10|545.96|543.56|545.33|542.93|545.96|543.56|545.33|542.93|0
1651237280000|2022-04-29 13:01:20|545.75|543.35|545.13|542.73|545.75|543.35|545.13|542.73|0
1651237290000|2022-04-29 13:01:30|544.92|542.52|544.71|542.31|544.92|542.52|544.71|542.31|0
1651237300000|2022-04-29 13:01:40|544.5|542.1|545.13|542.73|545.13|542.73|544.5|542.1|0
1651237310000|2022-04-29 13:01:50|545.54|543.14|544.71|542.31|545.54|543.14|544.71|542.31|0
1651237320000|2022-04-29 13:02:00|544.5|542.1|544.92|542.52|545.13|542.73|544.5|542.1|0
1651237330000|2022-04-29 13:02:10|545.13|542.73|544.09|541.69|545.13|542.73|544.09|541.69|0
1651237340000|2022-04-29 13:02:20|543.88|541.48|543.78|541.38|543.88|541.48|543.46|541.06|0
1651237350000|2022-04-29 13:02:30|543.26|540.86|543.26|540.86|543.67|541.27|543.26|540.86|0
1651237360000|2022-04-29 13:02:40|543.46|541.06|543.46|541.06|543.46|541.06|543.05|540.65|0
1651237370000|2022-04-29 13:02:50|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1651237380000|2022-04-29 13:03:00|543.88|541.48|543.88|541.48|544.09|541.69|543.88|541.48|0
1651237390000|2022-04-29 13:03:10|544.09|541.69|543.88|541.48|544.09|541.69|543.67|541.27|0
1651237400000|2022-04-29 13:03:20|543.67|541.27|543.26|540.86|543.67|541.27|543.26|540.86|0
1651237410000|2022-04-29 13:03:30|543.88|541.48|544.5|542.1|544.5|542.1|543.88|541.48|0
1651237420000|2022-04-29 13:03:40|544.71|542.31|544.5|542.1|544.92|542.52|544.5|542.1|0
1651237430000|2022-04-29 13:03:50|545.33|542.93|545.13|542.73|545.33|542.93|545.13|542.73|0
1651237440000|2022-04-29 13:04:00|544.71|542.31|545.54|543.14|545.54|543.14|544.71|542.31|0
1651237450000|2022-04-29 13:04:10|545.75|543.35|546.58|544.18|546.58|544.18|545.75|543.35|0
1651237460000|2022-04-29 13:04:20|546.16|543.76|546.37|543.97|546.37|543.97|546.16|543.76|0
1651237470000|2022-04-29 13:04:30|545.65|543.25|546.37|543.97|546.37|543.97|545.65|543.25|0
1651237480000|2022-04-29 13:04:40|546.16|543.76|546.37|543.97|546.37|543.97|546.16|543.76|0
1651237490000|2022-04-29 13:04:50|546.48|544.08|545.75|543.35|546.48|544.08|545.75|543.35|0
1651237500000|2022-04-29 13:05:00|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1651237510000|2022-04-29 13:05:10|545.75|543.35|545.75|543.35|545.75|543.35|545.54|543.14|0
1651237520000|2022-04-29 13:05:20|545.96|543.56|546.16|543.76|546.16|543.76|545.96|543.56|0
1651237530000|2022-04-29 13:05:30|545.96|543.56|546.37|543.97|546.37|543.97|545.75|543.35|0
1651237540000|2022-04-29 13:05:40|547|544.6|547.62|545.22|547.62|545.22|546.9|544.5|0
1651237550000|2022-04-29 13:05:50|548.04|545.64|548.46|546.06|548.66|546.26|548.04|545.64|0
1651237560000|2022-04-29 13:06:00|548.66|546.26|547.83|545.43|548.87|546.47|547.83|545.43|0
1651237570000|2022-04-29 13:06:10|548.04|545.64|547.62|545.22|548.04|545.64|547.62|545.22|0
1651237580000|2022-04-29 13:06:20|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1651237590000|2022-04-29 13:06:30|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1651237600000|2022-04-29 13:06:40|548.15|545.75|547.83|545.43|548.15|545.75|547.83|545.43|0
1651237610000|2022-04-29 13:06:50|547.73|545.33|547.62|545.22|547.83|545.43|547.41|545.01|0
1651237620000|2022-04-29 13:07:00|547.52|545.12|548.45|546.05|548.45|546.05|547.52|545.12|0
1651237630000|2022-04-29 13:07:10|548.66|546.26|548.04|545.64|548.66|546.26|548.04|545.64|0
1651237640000|2022-04-29 13:07:20|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1651237650000|2022-04-29 13:07:30|548.56|546.16|548.87|546.47|548.87|546.47|548.56|546.16|0
1651237660000|2022-04-29 13:07:40|549.08|546.68|548.87|546.47|549.08|546.68|548.87|546.47|0
1651237670000|2022-04-29 13:07:50|549.08|546.68|550.96|548.56|550.96|548.56|549.08|546.68|0
1651237680000|2022-04-29 13:08:00|552|549.6|551.79|549.39|552|549.6|551.79|549.39|0
1651237690000|2022-04-29 13:08:10|552|549.6|551.58|549.18|552|549.6|551.58|549.18|0
1651237700000|2022-04-29 13:08:20|551.38|548.98|550.75|548.35|551.38|548.98|550.75|548.35|0
1651237710000|2022-04-29 13:08:30|550.96|548.56|550.86|548.46|551.17|548.77|550.86|548.46|0
1651237720000|2022-04-29 13:08:40|550.65|548.25|550.54|548.14|550.65|548.25|550.54|548.14|0
1651237730000|2022-04-29 13:08:50|550.33|547.93|550.33|547.93|550.33|547.93|550.33|547.93|0
1651237740000|2022-04-29 13:09:00|550.75|548.35|550.54|548.14|550.75|548.35|550.54|548.14|0
1651237750000|2022-04-29 13:09:10|550.96|548.56|550.33|547.93|550.96|548.56|550.33|547.93|0
1651237760000|2022-04-29 13:09:20|550.44|548.04|550.75|548.35|550.75|548.35|550.44|548.04|0
1651237770000|2022-04-29 13:09:30|550.96|548.56|552|549.6|552|549.6|550.96|548.56|0
1651237780000|2022-04-29 13:09:40|551.79|549.39|551.17|548.77|551.79|549.39|551.17|548.77|0
1651237790000|2022-04-29 13:09:50|551.07|548.67|551.79|549.39|551.79|549.39|551.07|548.67|0
1651237800000|2022-04-29 13:10:00|552|549.6|551.79|549.39|552|549.6|551.58|549.18|0
1651237810000|2022-04-29 13:10:10|552.42|550.02|553.05|550.65|553.05|550.65|552.42|550.02|0
1651237820000|2022-04-29 13:10:20|552.63|550.23|552.42|550.02|552.63|550.23|552.42|550.02|0
1651237830000|2022-04-29 13:10:30|552.21|549.81|552.42|550.02|552.42|550.02|552.21|549.81|0
1651237840000|2022-04-29 13:10:40|552.21|549.81|552.53|550.13|552.53|550.13|552.21|549.81|0
1651237850000|2022-04-29 13:10:50|553.05|550.65|553.05|550.65|553.47|551.07|553.05|550.65|0
1651237860000|2022-04-29 13:11:00|553.26|550.86|552.84|550.44|553.26|550.86|552.84|550.44|0
1651237870000|2022-04-29 13:11:10|552.63|550.23|552.63|550.23|552.84|550.44|552.42|550.02|0
1651237880000|2022-04-29 13:11:20|552.42|550.02|552.42|550.02|552.63|550.23|552.42|550.02|0
1651237890000|2022-04-29 13:11:30|552.84|550.44|552.63|550.23|552.84|550.44|552.63|550.23|0
1651237900000|2022-04-29 13:11:40|552.42|550.02|551.79|549.39|552.42|550.02|551.17|548.77|0
1651237910000|2022-04-29 13:11:50|551.58|549.18|551.37|548.97|551.58|549.18|551.37|548.97|0
1651237920000|2022-04-29 13:12:00|551.58|549.18|552.21|549.81|552.21|549.81|551.58|549.18|0
1651237930000|2022-04-29 13:12:10|551.69|549.29|551.79|549.39|552|549.6|551.69|549.29|0
1651237940000|2022-04-29 13:12:20|551.37|548.97|551.58|549.18|551.58|549.18|551.17|548.77|0
1651237950000|2022-04-29 13:12:30|551.17|548.77|550.96|548.56|551.17|548.77|550.96|548.56|0
1651237960000|2022-04-29 13:12:40|551.17|548.77|551.37|548.97|551.37|548.97|550.96|548.56|0
1651237970000|2022-04-29 13:12:50|551.79|549.39|552.21|549.81|552.21|549.81|551.79|549.39|0
1651237980000|2022-04-29 13:13:00|552|549.6|552.42|550.02|552.42|550.02|551.79|549.39|0
1651237990000|2022-04-29 13:13:10|552.63|550.23|552.63|550.23|552.74|550.34|552.42|550.02|0
1651238000000|2022-04-29 13:13:20|552.21|549.81|552.21|549.81|552.63|550.23|552.21|549.81|0
1651238010000|2022-04-29 13:13:30|552.63|550.23|552.21|549.81|552.84|550.44|552.21|549.81|0
1651238020000|2022-04-29 13:13:40|552.63|550.23|552.74|550.34|552.84|550.44|552.63|550.23|0
1651238030000|2022-04-29 13:13:50|552.63|550.23|552.63|550.23|552.84|550.44|552.63|550.23|0
1651238040000|2022-04-29 13:14:00|552.84|550.44|552.84|550.44|552.84|550.44|552.53|550.13|0
1651238050000|2022-04-29 13:14:10|553.05|550.65|553.67|551.27|554.51|552.11|553.05|550.65|0
1651238060000|2022-04-29 13:14:20|553.88|551.48|554.51|552.11|554.51|552.11|553.88|551.48|0
1651238070000|2022-04-29 13:14:30|554.3|551.9|554.3|551.9|554.3|551.9|554.09|551.69|0
1651238080000|2022-04-29 13:14:40|554.09|551.69|553.88|551.48|554.09|551.69|553.88|551.48|0
1651238090000|2022-04-29 13:14:50|554.09|551.69|553.88|551.48|554.09|551.69|553.88|551.48|0
1651238100000|2022-04-29 13:15:00|553.67|551.27|554.09|551.69|554.3|551.9|553.67|551.27|0
1651238110000|2022-04-29 13:15:10|554.3|551.9|554.3|551.9|554.51|552.11|554.09|551.69|0
1651238120000|2022-04-29 13:15:20|554.09|551.69|553.88|551.48|554.09|551.69|553.67|551.27|0
1651238130000|2022-04-29 13:15:30|553.67|551.27|553.67|551.27|553.67|551.27|553.46|551.06|0
1651238140000|2022-04-29 13:15:40|553.78|551.38|553.88|551.48|553.88|551.48|553.67|551.27|0
1651238150000|2022-04-29 13:15:50|553.05|550.65|553.05|550.65|553.25|550.85|553.05|550.65|0
1651238160000|2022-04-29 13:16:00|552.84|550.44|553.05|550.65|553.25|550.85|552.84|550.44|0
1651238170000|2022-04-29 13:16:10|553.25|550.85|553.25|550.85|553.25|550.85|553.05|550.65|0
1651238180000|2022-04-29 13:16:20|553.15|550.75|553.46|551.06|553.46|551.06|553.05|550.65|0
1651238190000|2022-04-29 13:16:30|553.67|551.27|553.05|550.65|553.67|551.27|553.05|550.65|0
1651238200000|2022-04-29 13:16:40|553.25|550.85|553.25|550.85|553.25|550.85|553.05|550.65|0
1651238210000|2022-04-29 13:16:50|553.46|551.06|553.88|551.48|553.88|551.48|553.46|551.06|0
1651238220000|2022-04-29 13:17:00|553.46|551.06|553.25|550.85|553.46|551.06|553.05|550.65|0
1651238230000|2022-04-29 13:17:10|552.95|550.55|552.84|550.44|552.95|550.55|552.84|550.44|0
1651238240000|2022-04-29 13:17:20|552.74|550.34|552.21|549.81|552.74|550.34|552.21|549.81|0
1651238250000|2022-04-29 13:17:30|552.42|550.02|552.21|549.81|552.42|550.02|552.21|549.81|0
1651238260000|2022-04-29 13:17:40|552.32|549.92|551.79|549.39|552.32|549.92|551.58|549.18|0
1651238270000|2022-04-29 13:17:50|551.58|549.18|551.79|549.39|551.79|549.39|551.58|549.18|0
1651238280000|2022-04-29 13:18:00|552|549.6|552|549.6|552.21|549.81|552|549.6|0
1651238290000|2022-04-29 13:18:10|551.79|549.39|551.16|548.76|552|549.6|551.16|548.76|0
1651238300000|2022-04-29 13:18:20|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1651238310000|2022-04-29 13:18:30|551.06|548.66|551.37|548.97|551.37|548.97|551.06|548.66|0
1651238320000|2022-04-29 13:18:40|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1651238330000|2022-04-29 13:18:50|551.27|548.87|551.16|548.76|551.27|548.87|550.95|548.55|0
1651238340000|2022-04-29 13:19:00|550.95|548.55|550.54|548.14|550.95|548.55|550.54|548.14|0
1651238350000|2022-04-29 13:19:10|550.75|548.35|550.75|548.35|550.95|548.55|550.75|548.35|0
1651238360000|2022-04-29 13:19:20|551.16|548.76|550.33|547.93|551.16|548.76|550.33|547.93|0
1651238370000|2022-04-29 13:19:30|550.12|547.72|550.54|548.14|550.54|548.14|550.12|547.72|0
1651238380000|2022-04-29 13:19:40|550.75|548.35|550.95|548.55|551.16|548.76|550.75|548.35|0
1651238390000|2022-04-29 13:19:50|551.16|548.76|550.95|548.55|551.16|548.76|550.75|548.35|0
1651238400000|2022-04-29 13:20:00|551.58|549.18|551.16|548.76|552|549.6|551.16|548.76|0
1651238410000|2022-04-29 13:20:10|551.37|548.97|551.16|548.76|551.37|548.97|550.75|548.35|0
1651238420000|2022-04-29 13:20:20|551.37|548.97|550.75|548.35|551.37|548.97|550.75|548.35|0
1651238430000|2022-04-29 13:20:30|550.54|548.14|549.7|547.3|550.54|548.14|549.7|547.3|0
1651238440000|2022-04-29 13:20:40|549.49|547.09|548.87|546.47|549.49|547.09|548.87|546.47|0
1651238450000|2022-04-29 13:20:50|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1651238460000|2022-04-29 13:21:00|548.24|545.84|547.41|545.01|548.24|545.84|547.41|545.01|0
1651238470000|2022-04-29 13:21:10|547.2|544.8|547.31|544.91|547.41|545.01|547.2|544.8|0
1651238480000|2022-04-29 13:21:20|547.1|544.7|546.78|544.38|547.1|544.7|546.58|544.18|0
1651238490000|2022-04-29 13:21:30|546.99|544.59|545.95|543.55|546.99|544.59|545.95|543.55|0
1651238500000|2022-04-29 13:21:40|546.37|543.97|546.37|543.97|546.37|543.97|546.16|543.76|0
1651238510000|2022-04-29 13:21:50|545.95|543.55|545.74|543.34|545.95|543.55|545.74|543.34|0
1651238520000|2022-04-29 13:22:00|545.54|543.14|545.54|543.14|545.74|543.34|545.54|543.14|0
1651238530000|2022-04-29 13:22:10|545.44|543.04|544.91|542.51|545.44|543.04|544.91|542.51|0
1651238540000|2022-04-29 13:22:20|544.19|541.79|543.87|541.47|544.19|541.79|543.87|541.47|0
1651238550000|2022-04-29 13:22:30|544.5|542.1|544.08|541.68|544.5|542.1|544.08|541.68|0
1651238560000|2022-04-29 13:22:40|544.29|541.89|544.29|541.89|544.29|541.89|544.08|541.68|0
1651238570000|2022-04-29 13:22:50|544.5|542.1|544.7|542.3|544.7|542.3|544.5|542.1|0
1651238580000|2022-04-29 13:23:00|544.5|542.1|544.91|542.51|544.91|542.51|544.5|542.1|0
1651238590000|2022-04-29 13:23:10|544.7|542.3|544.29|541.89|544.7|542.3|544.29|541.89|0
1651238600000|2022-04-29 13:23:20|544.5|542.1|544.5|542.1|544.5|542.1|544.29|541.89|0
1651238610000|2022-04-29 13:23:30|544.08|541.68|544.08|541.68|544.29|541.89|544.08|541.68|0
1651238620000|2022-04-29 13:23:40|544.19|541.79|544.7|542.3|544.7|542.3|544.19|541.79|0
1651238630000|2022-04-29 13:23:50|544.81|542.41|544.91|542.51|544.91|542.51|544.6|542.2|0
1651238640000|2022-04-29 13:24:00|544.7|542.3|545.12|542.72|545.12|542.72|544.7|542.3|0
1651238650000|2022-04-29 13:24:10|544.91|542.51|545.54|543.14|545.54|543.14|544.91|542.51|0
1651238660000|2022-04-29 13:24:20|545.12|542.72|545.12|542.72|545.33|542.93|545.12|542.72|0
1651238670000|2022-04-29 13:24:30|545.33|542.93|545.74|543.34|545.74|543.34|545.33|542.93|0
1651238680000|2022-04-29 13:24:40|545.95|543.55|545.12|542.72|545.95|543.55|545.12|542.72|0
1651238690000|2022-04-29 13:24:50|544.7|542.3|544.7|542.3|545.12|542.72|544.7|542.3|0
1651238700000|2022-04-29 13:25:00|544.81|542.41|546.16|543.76|546.16|543.76|544.81|542.41|0
1651238710000|2022-04-29 13:25:10|546.37|543.97|546.27|543.87|546.37|543.97|546.16|543.76|0
1651238720000|2022-04-29 13:25:20|546.16|543.76|546.57|544.17|546.57|544.17|546.16|543.76|0
1651238730000|2022-04-29 13:25:30|546.37|543.97|546.57|544.17|546.78|544.38|546.37|543.97|0
1651238740000|2022-04-29 13:25:40|546.37|543.97|546.57|544.17|546.57|544.17|546.37|543.97|0
1651238750000|2022-04-29 13:25:50|546.78|544.38|546.68|544.28|546.78|544.38|546.57|544.17|0
1651238760000|2022-04-29 13:26:00|546.57|544.17|546.78|544.38|546.78|544.38|546.57|544.17|0
1651238770000|2022-04-29 13:26:10|546.57|544.17|545.23|542.83|546.57|544.17|545.23|542.83|0
1651238780000|2022-04-29 13:26:20|544.91|542.51|544.7|542.3|545.12|542.72|544.7|542.3|0
1651238790000|2022-04-29 13:26:30|545.12|542.72|544.08|541.68|545.12|542.72|544.08|541.68|0
1651238800000|2022-04-29 13:26:40|543.87|541.47|544.29|541.89|544.7|542.3|543.87|541.47|0
1651238810000|2022-04-29 13:26:50|544.08|541.68|543.66|541.26|544.08|541.68|543.66|541.26|0
1651238820000|2022-04-29 13:27:00|543.87|541.47|543.66|541.26|543.87|541.47|543.66|541.26|0
1651238830000|2022-04-29 13:27:10|543.87|541.47|544.29|541.89|544.29|541.89|543.87|541.47|0
1651238840000|2022-04-29 13:27:20|544.19|541.79|543.66|541.26|544.19|541.79|543.66|541.26|0
1651238850000|2022-04-29 13:27:30|544.08|541.68|544.29|541.89|544.49|542.09|544.08|541.68|0
1651238860000|2022-04-29 13:27:40|544.08|541.68|544.49|542.09|544.49|542.09|544.08|541.68|0
1651238870000|2022-04-29 13:27:50|543.98|541.58|544.49|542.09|544.49|542.09|543.98|541.58|0
1651238880000|2022-04-29 13:28:00|544.7|542.3|545.33|542.93|545.33|542.93|544.7|542.3|0
1651238890000|2022-04-29 13:28:10|545.12|542.72|544.91|542.51|545.33|542.93|544.91|542.51|0
1651238900000|2022-04-29 13:28:20|545.02|542.62|544.7|542.3|545.12|542.72|544.7|542.3|0
1651238910000|2022-04-29 13:28:30|543.87|541.47|544.29|541.89|544.29|541.89|543.87|541.47|0
1651238920000|2022-04-29 13:28:40|543.87|541.47|544.08|541.68|544.08|541.68|543.87|541.47|0
1651238930000|2022-04-29 13:28:50|544.49|542.09|545.12|542.72|545.12|542.72|544.49|542.09|0
1651238940000|2022-04-29 13:29:00|545.33|542.93|545.53|543.13|545.53|543.13|545.33|542.93|0
1651238950000|2022-04-29 13:29:10|545.64|543.24|545.33|542.93|545.74|543.34|545.33|542.93|0
1651238960000|2022-04-29 13:29:20|545.53|543.13|544.08|541.68|545.53|543.13|544.08|541.68|0
1651238970000|2022-04-29 13:29:30|543.87|541.47|543.66|541.26|543.87|541.47|543.66|541.26|0
1651238980000|2022-04-29 13:29:40|543.46|541.06|544.29|541.89|544.29|541.89|543.46|541.06|0
1651238990000|2022-04-29 13:29:50|544.49|542.09|544.7|542.3|545.12|542.72|544.49|542.09|0
1651239000000|2022-04-29 13:30:00|544.39|541.99|544.7|542.3|544.7|542.3|542.83|540.43|0
1651239010000|2022-04-29 13:30:10|544.29|541.89|545.74|543.34|545.74|543.34|544.29|541.89|0
1651239020000|2022-04-29 13:30:20|544.7|542.3|543.46|541.06|544.7|542.3|543.46|541.06|0
1651239030000|2022-04-29 13:30:30|542.83|540.43|544.29|541.89|544.29|541.89|542.73|540.33|0
1651239040000|2022-04-29 13:30:40|543.87|541.47|543.87|541.47|543.87|541.47|543.04|540.64|0
1651239050000|2022-04-29 13:30:50|543.77|541.37|545.33|542.93|545.33|542.93|543.77|541.37|0
1651239060000|2022-04-29 13:31:00|545.95|543.55|546.78|544.38|546.78|544.38|545.95|543.55|0
1651239070000|2022-04-29 13:31:10|548.03|545.63|548.86|546.46|548.86|546.46|548.03|545.63|0
1651239080000|2022-04-29 13:31:20|547.41|545.01|547.83|545.43|547.83|545.43|547|544.6|0
1651239090000|2022-04-29 13:31:30|548.04|545.64|549.72|547.32|549.72|547.32|548.04|545.64|0
1651239100000|2022-04-29 13:31:40|549.51|547.11|550.35|547.95|550.35|547.95|549.3|546.9|0
1651239110000|2022-04-29 13:31:50|550.14|547.74|548.88|546.48|550.14|547.74|548.88|546.48|0
1651239120000|2022-04-29 13:32:00|547.41|545.01|546.63|544.23|548.72|546.32|546.63|544.23|0
1651239130000|2022-04-29 13:32:10|546.01|543.61|542.48|540.08|546.01|543.61|542.48|540.08|0
1651239140000|2022-04-29 13:32:20|542.89|540.49|542.17|539.77|542.89|540.49|542.17|539.77|0
1651239150000|2022-04-29 13:32:30|541.86|539.46|542.06|539.66|542.27|539.87|541.86|539.46|0
1651239160000|2022-04-29 13:32:40|541.44|539.04|539.58|537.18|542.06|539.66|539.58|537.18|0
1651239170000|2022-04-29 13:32:50|539.37|536.97|538.75|536.35|539.37|536.97|538.75|536.35|0
1651239180000|2022-04-29 13:33:00|537.92|535.52|538.34|535.94|538.34|535.94|537.51|535.11|0
1651239190000|2022-04-29 13:33:10|539.58|537.18|538.54|536.14|539.58|537.18|538.54|536.14|0
1651239200000|2022-04-29 13:33:20|538.34|535.94|538.75|536.35|538.75|536.35|537.92|535.52|0
1651239210000|2022-04-29 13:33:30|538.54|536.14|538.34|535.94|538.54|536.14|538.13|535.73|0
1651239220000|2022-04-29 13:33:40|538.44|536.04|539.58|537.18|539.58|537.18|538.44|536.04|0
1651239230000|2022-04-29 13:33:50|538.13|535.73|537.92|535.52|538.54|536.14|537.92|535.52|0
1651239240000|2022-04-29 13:34:00|537.1|534.7|537.62|535.22|537.62|535.22|536.89|534.49|0
1651239250000|2022-04-29 13:34:10|537.51|535.11|537.51|535.11|537.51|535.11|536.68|534.28|0
1651239260000|2022-04-29 13:34:20|536.06|533.66|536.58|534.18|536.58|534.18|535.86|533.46|0
1651239270000|2022-04-29 13:34:30|536.48|534.08|536.06|533.66|536.48|534.08|536.06|533.66|0
1651239280000|2022-04-29 13:34:40|536.27|533.87|536.06|533.66|536.27|533.87|536.06|533.66|0
1651239290000|2022-04-29 13:34:50|536.68|534.28|537.92|535.52|537.92|535.52|536.68|534.28|0
1651239300000|2022-04-29 13:35:00|537.72|535.32|535.44|533.04|537.72|535.32|535.44|533.04|0
1651239310000|2022-04-29 13:35:10|535.76|533.36|534|531.6|535.76|533.36|534|531.6|0
1651239320000|2022-04-29 13:35:20|535.65|533.25|537.3|534.9|537.3|534.9|535.35|532.95|0
1651239330000|2022-04-29 13:35:30|537.51|535.11|537.51|535.11|537.51|535.11|537.3|534.9|0
1651239340000|2022-04-29 13:35:40|537.92|535.52|539.48|537.08|539.48|537.08|537.92|535.52|0
1651239350000|2022-04-29 13:35:50|539.58|537.18|539.78|537.38|539.99|537.59|539.37|536.97|0
1651239360000|2022-04-29 13:36:00|539.37|536.97|536.8|534.4|539.37|536.97|536.8|534.4|0
1651239370000|2022-04-29 13:36:10|536.59|534.19|536.73|534.33|536.73|534.33|536.01|533.61|0
1651239380000|2022-04-29 13:36:20|539.62|537.22|539|536.6|539.62|537.22|539|536.6|0
1651239390000|2022-04-29 13:36:30|539.83|537.43|542.31|539.91|542.52|540.12|539.83|537.43|0
1651239400000|2022-04-29 13:36:40|541.9|539.5|543.56|541.16|543.56|541.16|541.49|539.09|0
1651239410000|2022-04-29 13:36:50|543.35|540.95|542.31|539.91|543.56|541.16|542.11|539.71|0
1651239420000|2022-04-29 13:37:00|542.94|540.54|541.28|538.88|543.14|540.74|541.28|538.88|0
1651239430000|2022-04-29 13:37:10|542.94|540.54|539.62|537.22|542.94|540.54|539.62|537.22|0
1651239440000|2022-04-29 13:37:20|539.83|537.43|539.83|537.43|540.45|538.05|539.83|537.43|0
1651239450000|2022-04-29 13:37:30|540.97|538.57|541.69|539.29|541.69|539.29|540.86|538.46|0
1651239460000|2022-04-29 13:37:40|543.97|541.57|545.43|543.03|545.84|543.44|543.97|541.57|0
1651239470000|2022-04-29 13:37:50|545.22|542.82|544.39|541.99|545.22|542.82|544.39|541.99|0
1651239480000|2022-04-29 13:38:00|544.6|542.2|544.6|542.2|544.6|542.2|542.73|540.33|0
1651239490000|2022-04-29 13:38:10|546.26|543.86|546.67|544.27|546.67|544.27|546.26|543.86|0
1651239500000|2022-04-29 13:38:20|546.26|543.86|545.63|543.23|546.47|544.07|545.63|543.23|0
1651239510000|2022-04-29 13:38:30|545.01|542.61|543.35|540.95|545.01|542.61|543.35|540.95|0
1651239520000|2022-04-29 13:38:40|542.52|540.12|541.8|539.4|542.52|540.12|541.49|539.09|0
1651239530000|2022-04-29 13:38:50|541.9|539.5|542.52|540.12|542.52|540.12|541.9|539.5|0
1651239540000|2022-04-29 13:39:00|541.69|539.29|541.07|538.67|541.69|539.29|541.07|538.67|0
1651239550000|2022-04-29 13:39:10|540.86|538.46|542.52|540.12|542.52|540.12|540.24|537.84|0
1651239570000|2022-04-29 13:39:30|542.31|539.91|544.39|541.99|544.6|542.2|542.31|539.91|0
1651239580000|2022-04-29 13:39:40|542.52|540.12|542.73|540.33|542.73|540.33|542.11|539.71|0
1651239590000|2022-04-29 13:39:50|542.63|540.23|543.97|541.57|543.97|541.57|542.63|540.23|0
1651239600000|2022-04-29 13:40:00|543.35|540.95|540.66|538.26|543.35|540.95|540.45|538.05|0
1651239610000|2022-04-29 13:40:10|541.49|539.09|540.97|538.57|541.59|539.19|540.97|538.57|0
1651239620000|2022-04-29 13:40:20|541.48|539.08|540.66|538.26|541.48|539.08|540.66|538.26|0
1651239630000|2022-04-29 13:40:30|541.28|538.88|541.07|538.67|541.28|538.88|540.66|538.26|0
1651239640000|2022-04-29 13:40:40|542.73|540.33|541.07|538.67|542.84|540.44|541.07|538.67|0
1651239650000|2022-04-29 13:40:50|539.94|537.54|541.48|539.08|541.48|539.08|539.94|537.54|0
1651239660000|2022-04-29 13:41:00|543.35|540.95|541.28|538.88|543.35|540.95|541.28|538.88|0
1651239670000|2022-04-29 13:41:10|540.86|538.46|541.07|538.67|541.48|539.08|540.86|538.46|0
1651239680000|2022-04-29 13:41:20|541.9|539.5|541.28|538.88|542.42|540.02|541.28|538.88|0
1651239690000|2022-04-29 13:41:30|542.11|539.71|539.94|537.54|542.11|539.71|539.94|537.54|0
1651239700000|2022-04-29 13:41:40|539.42|537.02|540.04|537.64|540.14|537.74|539.42|537.02|0
1651239710000|2022-04-29 13:41:50|541.48|539.08|540.45|538.05|541.48|539.08|540.24|537.84|0
1651239720000|2022-04-29 13:42:00|541.39|538.99|542.52|540.12|543.35|540.95|541.39|538.99|0
1651239730000|2022-04-29 13:42:10|542.73|540.33|542.52|540.12|542.73|540.33|542.11|539.71|0
1651239740000|2022-04-29 13:42:20|541.8|539.4|541.9|539.5|542.11|539.71|541.8|539.4|0
1651239750000|2022-04-29 13:42:30|541.69|539.29|542.73|540.33|542.73|540.33|541.69|539.29|0
1651239760000|2022-04-29 13:42:40|542.31|539.91|542.93|540.53|542.93|540.53|542.31|539.91|0
1651239770000|2022-04-29 13:42:50|542.52|540.12|541.48|539.08|542.52|540.12|541.48|539.08|0
1651239780000|2022-04-29 13:43:00|541.9|539.5|546.05|543.65|546.05|543.65|541.9|539.5|0
1651239790000|2022-04-29 13:43:10|547.5|545.1|547.71|545.31|547.92|545.52|547.5|545.1|0
1651239800000|2022-04-29 13:43:20|548.13|545.73|548.13|545.73|548.13|545.73|547.5|545.1|0
1651239810000|2022-04-29 13:43:30|548.34|545.94|548.75|546.35|548.75|546.35|548.03|545.63|0
1651239820000|2022-04-29 13:43:40|548.13|545.73|548.34|545.94|548.34|545.94|548.13|545.73|0
1651239830000|2022-04-29 13:43:50|548.75|546.35|546.88|544.48|548.75|546.35|546.88|544.48|0
1651239840000|2022-04-29 13:44:00|547.71|545.31|548.75|546.35|548.75|546.35|547.71|545.31|0
1651239850000|2022-04-29 13:44:10|549.17|546.77|548.75|546.35|549.17|546.77|548.34|545.94|0
1651239860000|2022-04-29 13:44:20|548.96|546.56|549.17|546.77|549.17|546.77|548.86|546.46|0
1651239870000|2022-04-29 13:44:30|549.38|546.98|550.84|548.44|550.84|548.44|549.38|546.98|0
1651239880000|2022-04-29 13:44:40|551.46|549.06|551.78|549.38|551.78|549.38|551.15|548.75|0
1651239890000|2022-04-29 13:44:50|551.88|549.48|551.88|549.48|551.99|549.59|551.88|549.48|0
1651239900000|2022-04-29 13:45:00|550.84|548.44|552.92|550.52|552.92|550.52|550.84|548.44|0
1651239910000|2022-04-29 13:45:10|552.61|550.21|551.67|549.27|552.61|550.21|551.67|549.27|0
1651239920000|2022-04-29 13:45:20|551.88|549.48|551.25|548.85|551.88|549.48|550|547.6|0
1651239930000|2022-04-29 13:45:30|551.04|548.64|550.21|547.81|551.04|548.64|550.21|547.81|0
1651239940000|2022-04-29 13:45:40|549.59|547.19|548.75|546.35|549.59|547.19|548.75|546.35|0
1651239950000|2022-04-29 13:45:50|548.34|545.94|547.5|545.1|548.34|545.94|546.88|544.48|0
1651239960000|2022-04-29 13:46:00|547.09|544.69|547.82|545.42|547.82|545.42|545.84|543.44|0
1651239970000|2022-04-29 13:46:10|547.92|545.52|550.42|548.02|550.42|548.02|547.92|545.52|0
1651239980000|2022-04-29 13:46:20|549.17|546.77|549.38|546.98|549.38|546.98|547.92|545.52|0
1651239990000|2022-04-29 13:46:30|549.17|546.77|550.42|548.02|550.42|548.02|549.17|546.77|0
1651240000000|2022-04-29 13:46:40|550.84|548.44|549.59|547.19|550.84|548.44|549.59|547.19|0
1651240010000|2022-04-29 13:46:50|548.96|546.56|550.32|547.92|550.32|547.92|548.96|546.56|0
1651240020000|2022-04-29 13:47:00|550.42|548.02|550.21|547.81|550.53|548.13|549.79|547.39|0
1651240030000|2022-04-29 13:47:10|549.38|546.98|551.04|548.64|551.04|548.64|549.38|546.98|0
1651240040000|2022-04-29 13:47:20|550.84|548.44|550.63|548.23|550.84|548.44|550|547.6|0
1651240050000|2022-04-29 13:47:30|550.84|548.44|552.09|549.69|552.09|549.69|550.63|548.23|0
1651240060000|2022-04-29 13:47:40|551.04|548.64|549.38|546.98|551.04|548.64|549.38|546.98|0
1651240070000|2022-04-29 13:47:50|548.96|546.56|549.17|546.77|549.38|546.98|548.96|546.56|0
1651240080000|2022-04-29 13:48:00|548.96|546.56|549.17|546.77|549.58|547.18|548.96|546.56|0
1651240090000|2022-04-29 13:48:10|548.75|546.35|548.33|545.93|548.75|546.35|548.33|545.93|0
1651240100000|2022-04-29 13:48:20|548.23|545.83|548.13|545.73|548.75|546.35|548.13|545.73|0
1651240110000|2022-04-29 13:48:30|548.33|545.93|547.92|545.52|548.33|545.93|547.29|544.89|0
1651240120000|2022-04-29 13:48:40|548.75|546.35|547.29|544.89|548.75|546.35|547.29|544.89|0
1651240130000|2022-04-29 13:48:50|547.5|545.1|547.29|544.89|547.71|545.31|547.09|544.69|0
1651240140000|2022-04-29 13:49:00|547.71|545.31|547.71|545.31|547.71|545.31|547.09|544.69|0
1651240150000|2022-04-29 13:49:10|547.09|544.69|547.29|544.89|547.71|545.31|547.09|544.69|0
1651240160000|2022-04-29 13:49:20|548.13|545.73|548.96|546.56|549.38|546.98|548.13|545.73|0
1651240170000|2022-04-29 13:49:30|547.92|545.52|548.13|545.73|548.13|545.73|547.5|545.1|0
1651240180000|2022-04-29 13:49:40|547.29|544.89|544.18|541.78|547.29|544.89|544.18|541.78|0
1651240190000|2022-04-29 13:49:50|545.42|543.02|546.25|543.85|546.25|543.85|545.22|542.82|0
1651240200000|2022-04-29 13:50:00|546.67|544.27|545.12|542.72|546.67|544.27|545.12|542.72|0
1651240210000|2022-04-29 13:50:10|545.63|543.23|543.76|541.36|545.63|543.23|543.76|541.36|0
1651240220000|2022-04-29 13:50:20|542.31|539.91|542.52|540.12|542.52|540.12|542.31|539.91|0
1651240230000|2022-04-29 13:50:30|542.73|540.33|545.63|543.23|545.63|543.23|542.73|540.33|0
1651240240000|2022-04-29 13:50:40|544.38|541.98|544.18|541.78|544.38|541.98|544.18|541.78|0
1651240250000|2022-04-29 13:50:50|543.55|541.15|543.55|541.15|544.38|541.98|543.14|540.74|0
1651240260000|2022-04-29 13:51:00|543.97|541.57|544.8|542.4|544.8|542.4|543.76|541.36|0
1651240270000|2022-04-29 13:51:10|544.59|542.19|544.59|542.19|544.8|542.4|544.18|541.78|0
1651240280000|2022-04-29 13:51:20|545.21|542.81|545.42|543.02|545.63|543.23|545.21|542.81|0
1651240290000|2022-04-29 13:51:30|545.01|542.61|545.21|542.81|545.21|542.81|543.97|541.57|0
1651240300000|2022-04-29 13:51:40|545.84|543.44|547.5|545.1|547.5|545.1|545.53|543.13|0
1651240310000|2022-04-29 13:51:50|547.29|544.89|546.67|544.27|547.71|545.31|546.67|544.27|0
1651240320000|2022-04-29 13:52:00|546.88|544.48|547.09|544.69|547.09|544.69|546.67|544.27|0
1651240330000|2022-04-29 13:52:10|546.67|544.27|549.17|546.77|549.17|546.77|546.67|544.27|0
1651240340000|2022-04-29 13:52:20|548.33|545.93|548.75|546.35|549.38|546.98|548.33|545.93|0
1651240350000|2022-04-29 13:52:30|548.33|545.93|548.75|546.35|548.96|546.56|547.92|545.52|0
1651240360000|2022-04-29 13:52:40|550|547.6|548.47|546.07|550|547.6|548.26|545.86|0
1651240370000|2022-04-29 13:52:50|548.68|546.28|548.5|546.1|549|546.6|548.5|546.1|0
1651240380000|2022-04-29 13:53:00|547.88|545.48|546.21|543.81|547.88|545.48|546.21|543.81|0
1651240390000|2022-04-29 13:53:10|547.25|544.85|548.09|545.69|548.09|545.69|547.25|544.85|0
1651240400000|2022-04-29 13:53:20|546.84|544.44|547.46|545.06|547.46|545.06|546.63|544.23|0
1651240410000|2022-04-29 13:53:30|547.88|545.48|548.09|545.69|548.09|545.69|547.88|545.48|0
1651240420000|2022-04-29 13:53:40|547.78|545.38|546.01|543.61|548.29|545.89|546.01|543.61|0
1651240430000|2022-04-29 13:53:50|545.17|542.77|547.46|545.06|547.46|545.06|545.17|542.77|0
1651240440000|2022-04-29 13:54:00|548.29|545.89|547.25|544.85|548.29|545.89|547.04|544.64|0
1651240450000|2022-04-29 13:54:10|547.67|545.27|546.01|543.61|547.67|545.27|546.01|543.61|0
1651240460000|2022-04-29 13:54:20|547.04|544.64|547.46|545.06|547.46|545.06|546.84|544.44|0
1651240470000|2022-04-29 13:54:30|547.88|545.48|547.04|544.64|547.88|545.48|547.04|544.64|0
1651240480000|2022-04-29 13:54:40|546.01|543.61|544.34|541.94|546.01|543.61|544.34|541.94|0
1651240490000|2022-04-29 13:54:50|545.17|542.77|544.97|542.57|545.38|542.98|544.97|542.57|0
1651240500000|2022-04-29 13:55:00|543.51|541.11|541.85|539.45|543.51|541.11|541.85|539.45|0
1651240510000|2022-04-29 13:55:10|541.44|539.04|541.44|539.04|541.85|539.45|541.44|539.04|0
1651240520000|2022-04-29 13:55:20|540.41|538.01|540.2|537.8|540.61|538.21|540.2|537.8|0
1651240530000|2022-04-29 13:55:30|539.78|537.38|540.82|538.42|540.82|538.42|539.58|537.18|0
1651240540000|2022-04-29 13:55:40|540.61|538.21|539.37|536.97|540.61|538.21|539.16|536.76|0
1651240550000|2022-04-29 13:55:50|538.34|535.94|536.89|534.49|538.34|535.94|536.89|534.49|0
1651240560000|2022-04-29 13:56:00|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1651240570000|2022-04-29 13:56:10|533.8|531.4|532.98|530.58|533.8|531.4|532.98|530.58|0
1651240580000|2022-04-29 13:56:20|532.57|530.17|530.72|528.32|532.77|530.37|530.72|528.32|0
1651240590000|2022-04-29 13:56:30|531.54|529.14|531.13|528.73|531.74|529.34|531.13|528.73|0
1651240600000|2022-04-29 13:56:40|530.92|528.52|530.72|528.32|531.33|528.93|530.72|528.32|0
1651240610000|2022-04-29 13:56:50|531.33|528.93|530.1|527.7|531.33|528.93|530.1|527.7|0
1651240620000|2022-04-29 13:57:00|529.9|527.5|530.51|528.11|530.72|528.32|529.9|527.5|0
1651240630000|2022-04-29 13:57:10|528.46|526.06|529.07|526.67|529.07|526.67|528.05|525.65|0
1651240640000|2022-04-29 13:57:20|529.48|527.08|529.6|527.2|530.01|527.61|529.48|527.08|0
1651240650000|2022-04-29 13:57:30|530.22|527.82|530.01|527.61|530.22|527.82|530.01|527.61|0
1651240660000|2022-04-29 13:57:40|530.42|528.02|530.53|528.13|530.63|528.23|530.42|528.02|0
1651240670000|2022-04-29 13:57:50|529.81|527.41|529.16|526.76|529.81|527.41|528.13|525.73|0
1651240680000|2022-04-29 13:58:00|528.95|526.55|529.16|526.76|529.16|526.76|528.54|526.14|0
1651240690000|2022-04-29 13:58:10|528.54|526.14|528.65|526.25|528.65|526.25|528.13|525.73|0
1651240700000|2022-04-29 13:58:20|528.54|526.14|526.75|524.35|528.54|526.14|526.75|524.35|0
1651240710000|2022-04-29 13:58:30|526.86|524.46|526.75|524.35|526.96|524.56|526.75|524.35|0
1651240720000|2022-04-29 13:58:40|527.17|524.77|526.96|524.56|527.99|525.59|526.96|524.56|0
1651240730000|2022-04-29 13:58:50|526.75|524.35|526.86|524.46|526.96|524.56|526.75|524.35|0
1651240740000|2022-04-29 13:59:00|526.75|524.35|526.55|524.15|526.75|524.35|526.34|523.94|0
1651240750000|2022-04-29 13:59:10|526.24|523.84|526.14|523.74|526.24|523.84|525.93|523.53|0
1651240760000|2022-04-29 13:59:20|526.34|523.94|525.72|523.32|526.34|523.94|525.72|523.32|0
1651240770000|2022-04-29 13:59:30|525.52|523.12|524.08|521.68|525.52|523.12|524.08|521.68|0
1651240780000|2022-04-29 13:59:40|524.7|522.3|526.24|523.84|527.58|525.18|524.7|522.3|0
1651240790000|2022-04-29 13:59:50|525.83|523.43|525.42|523.02|525.83|523.43|525.42|523.02|0
1651240800000|2022-04-29 14:00:00|525.21|522.81|524.9|522.5|525.21|522.81|524.49|522.09|0
1651240810000|2022-04-29 14:00:10|524.49|522.09|525.31|522.91|526.34|523.94|524.28|521.88|0
1651240820000|2022-04-29 14:00:20|525.72|523.32|526.55|524.15|526.75|524.35|525.72|523.32|0
1651240830000|2022-04-29 14:00:30|526.34|523.94|526.96|524.56|526.96|524.56|526.14|523.74|0
1651240840000|2022-04-29 14:00:40|525.93|523.53|526.75|524.35|526.75|524.35|525.93|523.53|0
1651240850000|2022-04-29 14:00:50|526.55|524.15|527.78|525.38|527.78|525.38|526.34|523.94|0
1651240860000|2022-04-29 14:01:00|526.96|524.56|528.2|525.8|528.2|525.8|526.96|524.56|0
1651240870000|2022-04-29 14:01:10|527.99|525.59|528.61|526.21|528.61|526.21|527.99|525.59|0
1651240880000|2022-04-29 14:01:20|529.02|526.62|530.26|527.86|530.26|527.86|528.61|526.21|0
1651240890000|2022-04-29 14:01:30|531.3|528.9|531.5|529.1|531.5|529.1|531.3|528.9|0
1651240900000|2022-04-29 14:01:40|530.26|527.86|531.29|528.89|531.29|528.89|530.26|527.86|0
1651240910000|2022-04-29 14:01:50|531.09|528.69|531.92|529.52|531.92|529.52|531.09|528.69|0
1651240920000|2022-04-29 14:02:00|530.88|528.48|529.64|527.24|531.09|528.69|529.64|527.24|0
1651240930000|2022-04-29 14:02:10|528.2|525.8|528.2|525.8|528.4|526|527.99|525.59|0
1651240940000|2022-04-29 14:02:20|527.99|525.59|528.3|525.9|528.4|526|527.78|525.38|0
1651240950000|2022-04-29 14:02:30|528.2|525.8|527.99|525.59|528.2|525.8|527.89|525.49|0
1651240960000|2022-04-29 14:02:40|528.61|526.21|529.85|527.45|529.85|527.45|528.61|526.21|0
1651240970000|2022-04-29 14:02:50|530.67|528.27|531.71|529.31|531.71|529.31|530.47|528.07|0
1651240980000|2022-04-29 14:03:00|531.92|529.52|531.82|529.42|531.92|529.52|531.5|529.1|0
1651240990000|2022-04-29 14:03:10|531.29|528.89|529.75|527.35|531.29|528.89|529.75|527.35|0
1651241000000|2022-04-29 14:03:20|529.02|526.62|528.4|526|529.23|526.83|528.2|525.8|0
1651241010000|2022-04-29 14:03:30|527.99|525.59|528.2|525.8|528.2|525.8|527.37|524.97|0
1651241020000|2022-04-29 14:03:40|528.82|526.42|529.43|527.03|529.64|527.24|528.82|526.42|0
1651241030000|2022-04-29 14:03:50|529.23|526.83|531.09|528.69|531.09|528.69|529.23|526.83|0
1651241040000|2022-04-29 14:04:00|530.47|528.07|529.43|527.03|530.47|528.07|529.43|527.03|0
1651241050000|2022-04-29 14:04:10|530.88|528.48|530.67|528.27|530.88|528.48|530.47|528.07|0
1651241060000|2022-04-29 14:04:20|531.09|528.69|531.29|528.89|531.5|529.1|531.09|528.69|0
1651241070000|2022-04-29 14:04:30|531.09|528.69|531.29|528.89|531.5|529.1|531.09|528.69|0
1651241080000|2022-04-29 14:04:40|531.91|529.51|531.91|529.51|531.91|529.51|531.09|528.69|0
1651241090000|2022-04-29 14:04:50|531.71|529.31|531.29|528.89|531.91|529.51|531.29|528.89|0
1651241100000|2022-04-29 14:05:00|531.5|529.1|531.71|529.31|531.71|529.31|531.29|528.89|0
1651241110000|2022-04-29 14:05:10|531.91|529.51|532.54|530.14|532.74|530.34|531.71|529.31|0
1651241120000|2022-04-29 14:05:20|531.91|529.51|531.29|528.89|531.91|529.51|531.09|528.69|0
1651241130000|2022-04-29 14:05:30|530.47|528.07|530.88|528.48|530.88|528.48|530.47|528.07|0
1651241140000|2022-04-29 14:05:40|531.5|529.1|532.74|530.34|532.74|530.34|531.5|529.1|0
1651241150000|2022-04-29 14:05:50|532.12|529.72|532.54|530.14|532.54|530.14|532.12|529.72|0
1651241160000|2022-04-29 14:06:00|531.91|529.51|531.5|529.1|531.91|529.51|530.88|528.48|0
1651241170000|2022-04-29 14:06:10|531.91|529.51|532.95|530.55|532.95|530.55|531.91|529.51|0
1651241180000|2022-04-29 14:06:20|533.57|531.17|534.61|532.21|534.61|532.21|533.57|531.17|0
1651241190000|2022-04-29 14:06:30|534.81|532.41|533.36|530.96|534.81|532.41|533.36|530.96|0
1651241200000|2022-04-29 14:06:40|533.68|531.28|533.78|531.38|533.78|531.38|532.95|530.55|0
1651241210000|2022-04-29 14:06:50|533.36|530.96|533.57|531.17|534.61|532.21|533.36|530.96|0
1651241220000|2022-04-29 14:07:00|534.71|532.31|534.4|532|535.02|532.62|534.4|532|0
1651241230000|2022-04-29 14:07:10|533.98|531.58|534.81|532.41|534.81|532.41|533.57|531.17|0
1651241240000|2022-04-29 14:07:20|534.61|532.21|534.81|532.41|535.02|532.62|534.4|532|0
1651241250000|2022-04-29 14:07:30|534.71|532.31|535.23|532.83|535.23|532.83|534.61|532.21|0
1651241260000|2022-04-29 14:07:40|535.02|532.62|535.23|532.83|535.23|532.83|535.02|532.62|0
1651241270000|2022-04-29 14:07:50|536.47|534.07|536.47|534.07|536.47|534.07|536.06|533.66|0
1651241280000|2022-04-29 14:08:00|536.27|533.87|536.47|534.07|536.47|534.07|536.17|533.77|0
1651241290000|2022-04-29 14:08:10|536.27|533.87|536.27|533.87|536.47|534.07|536.27|533.87|0
1651241300000|2022-04-29 14:08:20|536.47|534.07|538.24|535.84|538.24|535.84|536.47|534.07|0
1651241310000|2022-04-29 14:08:30|538.34|535.94|538.55|536.15|538.55|536.15|537.93|535.53|0
1651241320000|2022-04-29 14:08:40|538.14|535.74|538.14|535.74|538.14|535.74|537.51|535.11|0
1651241330000|2022-04-29 14:08:50|538.34|535.94|537.62|535.22|538.97|536.57|537.51|535.11|0
1651241340000|2022-04-29 14:09:00|536.68|534.28|538.55|536.15|538.76|536.36|536.68|534.28|0
1651241350000|2022-04-29 14:09:10|538.34|535.94|538.55|536.15|538.55|536.15|538.34|535.94|0
1651241360000|2022-04-29 14:09:20|538.34|535.94|537.93|535.53|538.34|535.94|537.93|535.53|0
1651241370000|2022-04-29 14:09:30|537.72|535.32|537.51|535.11|538.34|535.94|537.3|534.9|0
1651241380000|2022-04-29 14:09:40|536.89|534.49|536.58|534.18|537.51|535.11|536.58|534.18|0
1651241390000|2022-04-29 14:09:50|534.61|532.21|535.44|533.04|535.44|533.04|534.61|532.21|0
1651241400000|2022-04-29 14:10:00|535.02|532.62|534.19|531.79|535.02|532.62|534.19|531.79|0
1651241410000|2022-04-29 14:10:10|533.57|531.17|532.33|529.93|533.57|531.17|532.33|529.93|0
1651241420000|2022-04-29 14:10:20|532.74|530.34|531.71|529.31|533.16|530.76|531.71|529.31|0
1651241430000|2022-04-29 14:10:30|532.12|529.72|533.57|531.17|533.57|531.17|532.12|529.72|0
1651241440000|2022-04-29 14:10:40|533.98|531.58|532.53|530.13|533.98|531.58|532.53|530.13|0
1651241450000|2022-04-29 14:10:50|533.57|531.17|534.81|532.41|534.81|532.41|533.57|531.17|0
1651241460000|2022-04-29 14:11:00|535.02|532.62|536.27|533.87|536.27|533.87|535.02|532.62|0
1651241470000|2022-04-29 14:11:10|536.89|534.49|537.72|535.32|538.14|535.74|536.89|534.49|0
1651241480000|2022-04-29 14:11:20|537.51|535.11|538.14|535.74|538.14|535.74|536.68|534.28|0
1651241490000|2022-04-29 14:11:30|538.55|536.15|537.51|535.11|538.76|536.36|537.51|535.11|0
1651241500000|2022-04-29 14:11:40|538.14|535.74|538.34|535.94|538.34|535.94|537.83|535.43|0
1651241510000|2022-04-29 14:11:50|538.76|536.36|538.76|536.36|538.87|536.47|538.76|536.36|0
1651241520000|2022-04-29 14:12:00|537.93|535.53|537.51|535.11|538.14|535.74|537.51|535.11|0
1651241530000|2022-04-29 14:12:10|536.68|534.28|536.68|534.28|536.68|534.28|536.06|533.66|0
1651241540000|2022-04-29 14:12:20|537|534.6|538.24|535.84|538.24|535.84|537|534.6|0
1651241550000|2022-04-29 14:12:30|538.04|535.64|538.34|535.94|538.34|535.94|537.72|535.32|0
1651241560000|2022-04-29 14:12:40|538.87|536.47|538.55|536.15|539.17|536.77|538.55|536.15|0
1651241570000|2022-04-29 14:12:50|538.34|535.94|538.34|535.94|538.76|536.36|538.34|535.94|0
1651241580000|2022-04-29 14:13:00|536.89|534.49|535.85|533.45|536.89|534.49|535.64|533.24|0
1651241590000|2022-04-29 14:13:10|536.68|534.28|535.23|532.83|536.68|534.28|535.23|532.83|0
1651241600000|2022-04-29 14:13:20|534.6|532.2|535.43|533.03|535.43|533.03|534.6|532.2|0
1651241610000|2022-04-29 14:13:30|535.02|532.62|534.81|532.41|535.23|532.83|534.71|532.31|0
1651241620000|2022-04-29 14:13:40|535.64|533.24|537.51|535.11|537.51|535.11|535.64|533.24|0
1651241630000|2022-04-29 14:13:50|537.41|535.01|536.89|534.49|537.41|535.01|536.89|534.49|0
1651241640000|2022-04-29 14:14:00|536.68|534.28|536.58|534.18|537|534.6|536.58|534.18|0
1651241650000|2022-04-29 14:14:10|537.1|534.7|536.26|533.86|537.1|534.7|535.85|533.45|0
1651241660000|2022-04-29 14:14:20|535.96|533.56|537.72|535.32|537.72|535.32|535.96|533.56|0
1651241670000|2022-04-29 14:14:30|538.45|536.05|537.62|535.22|538.45|536.05|537.62|535.22|0
1651241680000|2022-04-29 14:14:40|537.51|535.11|536.89|534.49|537.51|535.11|536.89|534.49|0
1651241690000|2022-04-29 14:14:50|536.47|534.07|536.89|534.49|536.89|534.49|536.26|533.86|0
1651241700000|2022-04-29 14:15:00|537.3|534.9|535.64|533.24|537.3|534.9|535.64|533.24|0
1651241710000|2022-04-29 14:15:10|536.26|533.86|535.64|533.24|536.47|534.07|535.64|533.24|0
1651241720000|2022-04-29 14:15:20|535.02|532.62|532.74|530.34|535.02|532.62|532.74|530.34|0
1651241730000|2022-04-29 14:15:30|531.29|528.89|532.74|530.34|532.74|530.34|531.29|528.89|0
1651241740000|2022-04-29 14:15:40|533.57|531.17|535.43|533.03|535.43|533.03|533.57|531.17|0
1651241750000|2022-04-29 14:15:50|535.85|533.45|538.13|535.73|538.13|535.73|535.85|533.45|0
1651241760000|2022-04-29 14:16:00|539.38|536.98|540.84|538.44|540.84|538.44|539.38|536.98|0
1651241770000|2022-04-29 14:16:10|540.01|537.61|541.88|539.48|541.88|539.48|540.01|537.61|0
1651241780000|2022-04-29 14:16:20|541.47|539.07|544.8|542.4|544.8|542.4|541.47|539.07|0
1651241790000|2022-04-29 14:16:30|546.06|543.66|545.22|542.82|546.06|543.66|545.22|542.82|0
1651241800000|2022-04-29 14:16:40|544.8|542.4|544.8|542.4|545.43|543.03|544.6|542.2|0
1651241810000|2022-04-29 14:16:50|545.12|542.72|545.64|543.24|545.85|543.45|545.12|542.72|0
1651241820000|2022-04-29 14:17:00|546.69|544.29|545.43|543.03|547.01|544.61|545.43|543.03|0
1651241830000|2022-04-29 14:17:10|545.85|543.45|546.69|544.29|546.69|544.29|545.43|543.03|0
1651241840000|2022-04-29 14:17:20|547.94|545.54|546.27|543.87|547.94|545.54|546.27|543.87|0
1651241850000|2022-04-29 14:17:30|545.85|543.45|547.73|545.33|547.73|545.33|545.85|543.45|0
1651241860000|2022-04-29 14:17:40|547.52|545.12|549.2|546.8|549.83|547.43|547.52|545.12|0
1651241870000|2022-04-29 14:17:50|548.99|546.59|549.41|547.01|550.04|547.64|548.99|546.59|0
1651241880000|2022-04-29 14:18:00|549.62|547.22|548.57|546.17|549.62|547.22|548.57|546.17|0
1651241890000|2022-04-29 14:18:10|548.15|545.75|548.36|545.96|548.57|546.17|548.15|545.75|0
1651241900000|2022-04-29 14:18:20|548.57|546.17|548.68|546.28|548.68|546.28|548.15|545.75|0
1651241910000|2022-04-29 14:18:30|548.36|545.96|549.41|547.01|549.41|547.01|548.36|545.96|0
1651241920000|2022-04-29 14:18:40|550.25|547.85|550.88|548.48|550.88|548.48|550.04|547.64|0
1651241930000|2022-04-29 14:18:50|550.25|547.85|551.09|548.69|551.09|548.69|550.25|547.85|0
1651241940000|2022-04-29 14:19:00|551.3|548.9|553.51|551.11|553.51|551.11|551.3|548.9|0
1651241950000|2022-04-29 14:19:10|553.19|550.79|553.82|551.42|553.82|551.42|553.19|550.79|0
1651241960000|2022-04-29 14:19:20|554.03|551.63|553.19|550.79|554.03|551.63|553.19|550.79|0
1651241970000|2022-04-29 14:19:30|552.77|550.37|554.03|551.63|554.03|551.63|552.77|550.37|0
1651241980000|2022-04-29 14:19:40|553.82|551.42|553.61|551.21|554.03|551.63|553.4|551|0
1651241990000|2022-04-29 14:19:50|553.51|551.11|552.98|550.58|554.45|552.05|552.98|550.58|0
1651242000000|2022-04-29 14:20:00|553.82|551.42|553.61|551.21|553.82|551.42|552.98|550.58|0
1651242010000|2022-04-29 14:20:10|554.03|551.63|553.3|550.9|554.03|551.63|553.3|550.9|0
1651242020000|2022-04-29 14:20:20|553.82|551.42|553.82|551.42|554.03|551.63|553.82|551.42|0
1651242030000|2022-04-29 14:20:30|553.3|550.9|553.4|551|553.4|551|552.25|549.85|0
1651242040000|2022-04-29 14:20:40|553.82|551.42|553.4|551|554.24|551.84|553.4|551|0
1651242050000|2022-04-29 14:20:50|553.61|551.21|554.03|551.63|554.03|551.63|553.61|551.21|0
1651242060000|2022-04-29 14:21:00|554.24|551.84|554.87|552.47|555.08|552.68|554.24|551.84|0
1651242070000|2022-04-29 14:21:10|554.45|552.05|555.51|553.11|555.51|553.11|554.45|552.05|0
1651242080000|2022-04-29 14:21:20|555.08|552.68|553.4|551|555.08|552.68|553.4|551|0
1651242090000|2022-04-29 14:21:30|553.3|550.9|553.82|551.42|555.08|552.68|553.3|550.9|0
1651242100000|2022-04-29 14:21:40|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1651242110000|2022-04-29 14:21:50|554.66|552.26|553.82|551.42|554.66|552.26|553.82|551.42|0
1651242120000|2022-04-29 14:22:00|552.98|550.58|552.56|550.16|552.98|550.58|552.56|550.16|0
1651242130000|2022-04-29 14:22:10|551.72|549.32|552.98|550.58|552.98|550.58|551.3|548.9|0
1651242140000|2022-04-29 14:22:20|553.19|550.79|554.24|551.84|554.24|551.84|553.19|550.79|0
1651242150000|2022-04-29 14:22:30|554.03|551.63|554.45|552.05|554.45|552.05|554.03|551.63|0
1651242160000|2022-04-29 14:22:40|554.03|551.63|554.45|552.05|554.45|552.05|553.82|551.42|0
1651242170000|2022-04-29 14:22:50|554.24|551.84|554.03|551.63|555.08|552.68|554.03|551.63|0
1651242180000|2022-04-29 14:23:00|554.45|552.05|554.66|552.26|554.66|552.26|554.24|551.84|0
1651242190000|2022-04-29 14:23:10|554.03|551.63|555.29|552.89|555.29|552.89|554.03|551.63|0
1651242200000|2022-04-29 14:23:20|555.51|553.11|554.66|552.26|555.51|553.11|554.66|552.26|0
1651242210000|2022-04-29 14:23:30|555.08|552.68|555.72|553.32|555.72|553.32|555.08|552.68|0
1651242220000|2022-04-29 14:23:40|555.93|553.53|555.93|553.53|555.93|553.53|555.93|553.53|0
1651242230000|2022-04-29 14:23:50|556.77|554.37|557.19|554.79|557.4|555|556.56|554.16|0
1651242240000|2022-04-29 14:24:00|557.4|555|557.4|555|558.04|555.64|557.4|555|0
1651242250000|2022-04-29 14:24:10|557.61|555.21|556.77|554.37|557.61|555.21|556.77|554.37|0
1651242260000|2022-04-29 14:24:20|556.98|554.58|558.67|556.27|558.67|556.27|556.98|554.58|0
1651242270000|2022-04-29 14:24:30|557.19|554.79|557.19|554.79|558.04|555.64|557.19|554.79|0
1651242280000|2022-04-29 14:24:40|556.14|553.74|555.51|553.11|556.14|553.74|555.29|552.89|0
1651242290000|2022-04-29 14:24:50|555.29|552.89|556.35|553.95|556.35|553.95|555.08|552.68|0
1651242300000|2022-04-29 14:25:00|556.67|554.27|556.14|553.74|556.67|554.27|556.14|553.74|0
1651242310000|2022-04-29 14:25:10|555.72|553.32|555.5|553.1|555.93|553.53|554.87|552.47|0
1651242320000|2022-04-29 14:25:20|555.72|553.32|556.77|554.37|556.77|554.37|555.5|553.1|0
1651242330000|2022-04-29 14:25:30|557.4|555|558.25|555.85|558.25|555.85|557.4|555|0
1651242340000|2022-04-29 14:25:40|557.61|555.21|557.61|555.21|558.15|555.75|557.61|555.21|0
1651242350000|2022-04-29 14:25:50|557.82|555.42|556.98|554.58|558.04|555.64|556.98|554.58|0
1651242360000|2022-04-29 14:26:00|556.56|554.16|557.4|555|557.4|555|556.56|554.16|0
1651242370000|2022-04-29 14:26:10|557.82|555.42|557.4|555|557.82|555.42|557.4|555|0
1651242380000|2022-04-29 14:26:20|557.72|555.32|557.3|554.9|557.72|555.32|557.19|554.79|0
1651242390000|2022-04-29 14:26:30|557.19|554.79|557.19|554.79|557.19|554.79|556.14|553.74|0
1651242400000|2022-04-29 14:26:40|557.51|555.11|557.4|555|557.51|555.11|557.19|554.79|0
1651242410000|2022-04-29 14:26:50|557.82|555.42|558.25|555.85|558.46|556.06|557.82|555.42|0
1651242420000|2022-04-29 14:27:00|558.46|556.06|559.2|556.8|559.94|557.54|558.46|556.06|0
1651242430000|2022-04-29 14:27:10|559.51|557.11|559.51|557.11|559.83|557.43|559.51|557.11|0
1651242440000|2022-04-29 14:27:20|559.94|557.54|560.15|557.75|560.78|558.38|559.94|557.54|0
1651242450000|2022-04-29 14:27:30|559.62|557.22|560.57|558.17|560.57|558.17|559.62|557.22|0
1651242460000|2022-04-29 14:27:40|559.94|557.54|560.15|557.75|560.78|558.38|559.94|557.54|0
1651242470000|2022-04-29 14:27:50|560.36|557.96|560.15|557.75|560.36|557.96|560.15|557.75|0
1651242480000|2022-04-29 14:28:00|561.63|559.23|561.2|558.8|561.63|559.23|560.57|558.17|0
1651242490000|2022-04-29 14:28:10|561.42|559.02|561.42|559.02|561.53|559.13|560.99|558.59|0
1651242500000|2022-04-29 14:28:20|561.2|558.8|562.69|560.29|563.11|560.71|561.2|558.8|0
1651242510000|2022-04-29 14:28:30|562.9|560.5|563.11|560.71|563.11|560.71|562.9|560.5|0
1651242520000|2022-04-29 14:28:40|562.9|560.5|563.32|560.92|563.32|560.92|562.9|560.5|0
1651242530000|2022-04-29 14:28:50|563.53|561.13|564.17|561.77|564.17|561.77|563.32|560.92|0
1651242540000|2022-04-29 14:29:00|564.59|562.19|563.75|561.35|564.59|562.19|563.75|561.35|0
1651242550000|2022-04-29 14:29:10|563.11|560.71|563.53|561.13|563.75|561.35|563.11|560.71|0
1651242560000|2022-04-29 14:29:20|563.32|560.92|563.96|561.56|563.96|561.56|563.32|560.92|0
1651242570000|2022-04-29 14:29:30|563.75|561.35|562.69|560.29|563.75|561.35|562.47|560.07|0
1651242580000|2022-04-29 14:29:40|562.47|560.07|562.47|560.07|562.69|560.29|562.47|560.07|0
1651242590000|2022-04-29 14:29:50|562.69|560.29|563.32|560.92|563.32|560.92|562.69|560.29|0
1651242600000|2022-04-29 14:30:00|563.53|561.13|563.11|560.71|564.59|562.19|563.11|560.71|0
1651242610000|2022-04-29 14:30:10|562.9|560.5|563.96|561.56|563.96|561.56|562.9|560.5|0
1651242620000|2022-04-29 14:30:20|564.17|561.77|563.53|561.13|564.17|561.77|563.53|561.13|0
1651242630000|2022-04-29 14:30:30|563.96|561.56|562.69|560.29|564.17|561.77|562.69|560.29|0
1651242640000|2022-04-29 14:30:40|563.11|560.71|564.17|561.77|564.17|561.77|563.11|560.71|0
1651242650000|2022-04-29 14:30:50|564.38|561.98|564.17|561.77|564.38|561.98|563.75|561.35|0
1651242660000|2022-04-29 14:31:00|563.75|561.35|564.81|562.41|564.81|562.41|563.75|561.35|0
1651242670000|2022-04-29 14:31:10|564.38|561.98|564.17|561.77|564.59|562.19|564.17|561.77|0
1651242680000|2022-04-29 14:31:20|562.9|560.5|563.74|561.34|563.74|561.34|562.9|560.5|0
1651242690000|2022-04-29 14:31:30|563.32|560.92|562.69|560.29|563.32|560.92|562.69|560.29|0
1651242700000|2022-04-29 14:31:40|562.9|560.5|561.92|559.52|562.9|560.5|559.49|557.09|0
1651242710000|2022-04-29 14:31:50|562.13|559.73|562.75|560.35|562.75|560.35|561.92|559.52|0
1651242720000|2022-04-29 14:32:00|563.59|561.19|561.69|559.29|563.59|561.19|561.69|559.29|0
1651242730000|2022-04-29 14:32:10|561.9|559.5|561.69|559.29|562.32|559.92|561.69|559.29|0
1651242740000|2022-04-29 14:32:20|561.9|559.5|562.11|559.71|563.17|560.77|561.9|559.5|0
1651242750000|2022-04-29 14:32:30|562.32|559.92|562.96|560.56|562.96|560.56|562.32|559.92|0
1651242760000|2022-04-29 14:32:40|563.17|560.77|563.17|560.77|563.59|561.19|563.17|560.77|0
1651242770000|2022-04-29 14:32:50|562.75|560.35|563.28|560.88|563.49|561.09|562.75|560.35|0
1651242780000|2022-04-29 14:33:00|562.96|560.56|563.38|560.98|563.59|561.19|562.96|560.56|0
1651242790000|2022-04-29 14:33:10|564.13|561.73|565.08|562.68|565.08|562.68|564.13|561.73|0
1651242800000|2022-04-29 14:33:20|564.86|562.46|563.81|561.41|564.86|562.46|563.81|561.41|0
1651242810000|2022-04-29 14:33:30|564.02|561.62|564.23|561.83|564.23|561.83|564.02|561.62|0
1651242820000|2022-04-29 14:33:40|563.59|561.19|563.17|560.77|563.81|561.41|563.17|560.77|0
1651242830000|2022-04-29 14:33:50|562.54|560.14|562.96|560.56|562.96|560.56|562.54|560.14|0
1651242840000|2022-04-29 14:34:00|562.32|559.92|561.69|559.29|562.32|559.92|561.69|559.29|0
1651242850000|2022-04-29 14:34:10|562.11|559.71|562.32|559.92|562.96|560.56|562.11|559.71|0
1651242860000|2022-04-29 14:34:20|561.69|559.29|562.32|559.92|562.32|559.92|561.69|559.29|0
1651242870000|2022-04-29 14:34:30|562.75|560.35|564.44|562.04|564.44|562.04|562.75|560.35|0
1651242880000|2022-04-29 14:34:40|564.65|562.25|564.55|562.15|564.86|562.46|564.55|562.15|0
1651242890000|2022-04-29 14:34:50|564.86|562.46|565.29|562.89|565.29|562.89|564.65|562.25|0
1651242900000|2022-04-29 14:35:00|564.65|562.25|564.23|561.83|565.08|562.68|564.23|561.83|0
1651242910000|2022-04-29 14:35:10|564.55|562.15|564.23|561.83|564.55|562.15|564.23|561.83|0
1651242920000|2022-04-29 14:35:20|564.65|562.25|564.44|562.04|564.86|562.46|564.44|562.04|0
1651242930000|2022-04-29 14:35:30|564.86|562.46|566.77|564.37|566.77|564.37|564.86|562.46|0
1651242940000|2022-04-29 14:35:40|566.98|564.58|566.98|564.58|567.2|564.8|566.98|564.58|0
1651242950000|2022-04-29 14:35:50|567.41|565.01|568.58|566.18|568.58|566.18|567.41|565.01|0
1651242960000|2022-04-29 14:36:00|568.05|565.65|568.47|566.07|568.47|566.07|568.05|565.65|0
1651242970000|2022-04-29 14:36:10|568.26|565.86|568.05|565.65|568.47|566.07|568.05|565.65|0
1651242980000|2022-04-29 14:36:20|568.47|566.07|568.47|566.07|568.58|566.18|568.47|566.07|0
1651242990000|2022-04-29 14:36:30|568.26|565.86|568.47|566.07|568.68|566.28|568.26|565.86|0
1651243000000|2022-04-29 14:36:40|567.83|565.43|568.26|565.86|568.47|566.07|567.62|565.22|0
1651243010000|2022-04-29 14:36:50|568.68|566.28|568.68|566.28|568.9|566.5|568.68|566.28|0
1651243020000|2022-04-29 14:37:00|568.9|566.5|569.32|566.92|569.32|566.92|568.9|566.5|0
1651243030000|2022-04-29 14:37:10|569.11|566.71|569.53|567.13|569.53|567.13|569.11|566.71|0
1651243040000|2022-04-29 14:37:20|569.75|567.35|569.75|567.35|569.96|567.56|569.75|567.35|0
1651243050000|2022-04-29 14:37:30|569.53|567.13|568.9|566.5|569.53|567.13|568.9|566.5|0
1651243060000|2022-04-29 14:37:40|569.32|566.92|569.53|567.13|569.75|567.35|569.32|566.92|0
1651243070000|2022-04-29 14:37:50|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1651243080000|2022-04-29 14:38:00|569.53|567.13|569.32|566.92|569.53|567.13|569.32|566.92|0
1651243090000|2022-04-29 14:38:10|568.68|566.28|567.2|564.8|568.68|566.28|567.2|564.8|0
1651243100000|2022-04-29 14:38:20|566.98|564.58|567.2|564.8|567.2|564.8|566.35|563.95|0
1651243110000|2022-04-29 14:38:30|567.41|565.01|567.31|564.91|567.41|565.01|566.77|564.37|0
1651243120000|2022-04-29 14:38:40|566.56|564.16|565.5|563.1|566.56|564.16|565.5|563.1|0
1651243130000|2022-04-29 14:38:50|565.29|562.89|564.23|561.83|565.29|562.89|564.02|561.62|0
1651243140000|2022-04-29 14:39:00|563.8|561.4|564.44|562.04|564.44|562.04|563.38|560.98|0
1651243150000|2022-04-29 14:39:10|564.65|562.25|563.91|561.51|565.29|562.89|563.91|561.51|0
1651243160000|2022-04-29 14:39:20|564.34|561.94|563.8|561.4|564.44|562.04|563.8|561.4|0
1651243170000|2022-04-29 14:39:30|563.91|561.51|563.38|560.98|563.91|561.51|563.38|560.98|0
1651243180000|2022-04-29 14:39:40|563.8|561.4|563.17|560.77|563.8|561.4|563.17|560.77|0
1651243190000|2022-04-29 14:39:50|563.8|561.4|564.76|562.36|564.76|562.36|563.8|561.4|0
1651243200000|2022-04-29 14:40:00|564.65|562.25|565.29|562.89|565.5|563.1|564.65|562.25|0
1651243210000|2022-04-29 14:40:10|565.4|563|564.44|562.04|565.4|563|564.23|561.83|0
1651243220000|2022-04-29 14:40:20|564.13|561.73|564.86|562.46|564.86|562.46|564.13|561.73|0
1651243230000|2022-04-29 14:40:30|565.29|562.89|565.07|562.67|565.71|563.31|565.07|562.67|0
1651243240000|2022-04-29 14:40:40|565.29|562.89|565.71|563.31|565.71|563.31|565.29|562.89|0
1651243250000|2022-04-29 14:40:50|565.07|562.67|564.65|562.25|565.07|562.67|564.01|561.61|0
1651243260000|2022-04-29 14:41:00|565.5|563.1|566.24|563.84|566.56|564.16|565.5|563.1|0
1651243270000|2022-04-29 14:41:10|566.35|563.95|566.56|564.16|566.56|564.16|566.13|563.73|0
1651243280000|2022-04-29 14:41:20|567.2|564.8|567.2|564.8|567.2|564.8|567.2|564.8|0
1651243290000|2022-04-29 14:41:30|567.41|565.01|567.83|565.43|567.83|565.43|567.2|564.8|0
1651243300000|2022-04-29 14:41:40|568.04|565.64|568.04|565.64|568.04|565.64|567.83|565.43|0
1651243310000|2022-04-29 14:41:50|568.26|565.86|568.89|566.49|568.89|566.49|568.26|565.86|0
1651243320000|2022-04-29 14:42:00|569.32|566.92|569.74|567.34|569.74|567.34|569.32|566.92|0
1651243330000|2022-04-29 14:42:10|568.89|566.49|569.32|566.92|569.32|566.92|568.89|566.49|0
1651243340000|2022-04-29 14:42:20|568.79|566.39|569.11|566.71|569.53|567.13|568.79|566.39|0
1651243350000|2022-04-29 14:42:30|569.53|567.13|569.96|567.56|570.38|567.98|569.53|567.13|0
1651243360000|2022-04-29 14:42:40|569.53|567.13|569.74|567.34|569.74|567.34|569.11|566.71|0
1651243370000|2022-04-29 14:42:50|569.53|567.13|569.11|566.71|569.74|567.34|569.11|566.71|0
1651243380000|2022-04-29 14:43:00|569.32|566.92|569.32|566.92|569.53|567.13|569.11|566.71|0
1651243390000|2022-04-29 14:43:10|569.53|567.13|569.11|566.71|569.53|567.13|568.89|566.49|0
1651243400000|2022-04-29 14:43:20|568.89|566.49|568.04|565.64|568.89|566.49|568.04|565.64|0
1651243410000|2022-04-29 14:43:30|568.26|565.86|567.83|565.43|568.26|565.86|567.62|565.22|0
1651243420000|2022-04-29 14:43:40|568.04|565.64|568.89|566.49|568.89|566.49|568.04|565.64|0
1651243430000|2022-04-29 14:43:50|569.11|566.71|567.83|565.43|569.11|566.71|567.83|565.43|0
1651243440000|2022-04-29 14:44:00|568.26|565.86|567.83|565.43|568.26|565.86|567.62|565.22|0
1651243450000|2022-04-29 14:44:10|566.98|564.58|566.98|564.58|567.41|565.01|566.98|564.58|0
1651243460000|2022-04-29 14:44:20|567.62|565.22|567.62|565.22|567.83|565.43|567.62|565.22|0
1651243470000|2022-04-29 14:44:30|567.41|565.01|566.13|563.73|567.62|565.22|566.13|563.73|0
1651243480000|2022-04-29 14:44:40|565.5|563.1|565.18|562.78|565.5|563.1|564.65|562.25|0
1651243490000|2022-04-29 14:44:50|565.29|562.89|566.56|564.16|566.98|564.58|565.29|562.89|0
1651243500000|2022-04-29 14:45:00|566.77|564.37|567.62|565.22|567.62|565.22|566.77|564.37|0
1651243510000|2022-04-29 14:45:10|567.52|565.12|567.83|565.43|567.83|565.43|566.56|564.16|0
1651243520000|2022-04-29 14:45:20|567.62|565.22|568.68|566.28|568.68|566.28|567.62|565.22|0
1651243530000|2022-04-29 14:45:30|568.47|566.07|568.89|566.49|568.89|566.49|568.47|566.07|0
1651243540000|2022-04-29 14:45:40|569.11|566.71|569.32|566.92|569.32|566.92|568.68|566.28|0
1651243550000|2022-04-29 14:45:50|569.11|566.71|568.89|566.49|569.32|566.92|568.89|566.49|0
1651243560000|2022-04-29 14:46:00|568.68|566.28|570.17|567.77|570.17|567.77|568.68|566.28|0
1651243570000|2022-04-29 14:46:10|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1651243580000|2022-04-29 14:46:20|569.96|567.56|570.17|567.77|570.38|567.98|569.96|567.56|0
1651243590000|2022-04-29 14:46:30|569.96|567.56|569.96|567.56|569.96|567.56|569.32|566.92|0
1651243600000|2022-04-29 14:46:40|569.74|567.34|570.59|568.19|570.59|568.19|569.74|567.34|0
1651243610000|2022-04-29 14:46:50|570.28|567.88|569.96|567.56|570.59|568.19|569.96|567.56|0
1651243620000|2022-04-29 14:47:00|570.59|568.19|570.59|568.19|570.59|568.19|570.17|567.77|0
1651243630000|2022-04-29 14:47:10|571.02|568.62|570.17|567.77|571.02|568.62|569.96|567.56|0
1651243640000|2022-04-29 14:47:20|569.96|567.56|570.17|567.77|570.81|568.41|569.96|567.56|0
1651243650000|2022-04-29 14:47:30|570.38|567.98|570.07|567.67|570.38|567.98|569.53|567.13|0
1651243660000|2022-04-29 14:47:40|570.38|567.98|571.23|568.83|571.23|568.83|570.38|567.98|0
1651243670000|2022-04-29 14:47:50|571.45|569.05|571.23|568.83|571.45|569.05|570.81|568.41|0
1651243680000|2022-04-29 14:48:00|570.81|568.41|570.59|568.19|570.81|568.41|570.59|568.19|0
1651243690000|2022-04-29 14:48:10|571.34|568.94|570.59|568.19|571.34|568.94|570.59|568.19|0
1651243700000|2022-04-29 14:48:20|571.23|568.83|571.44|569.04|571.44|569.04|571.23|568.83|0
1651243710000|2022-04-29 14:48:30|571.13|568.73|571.02|568.62|571.13|568.73|571.02|568.62|0
1651243720000|2022-04-29 14:48:40|571.23|568.83|571.02|568.62|571.23|568.83|570.81|568.41|0
1651243730000|2022-04-29 14:48:50|570.17|567.77|571.66|569.26|571.66|569.26|570.17|567.77|0
1651243740000|2022-04-29 14:49:00|571.87|569.47|571.44|569.04|571.87|569.47|571.02|568.62|0
1651243750000|2022-04-29 14:49:10|570.81|568.41|571.66|569.26|571.66|569.26|570.81|568.41|0
1651243760000|2022-04-29 14:49:20|571.44|569.04|571.87|569.47|571.87|569.47|571.44|569.04|0
1651243770000|2022-04-29 14:49:30|571.66|569.26|571.44|569.04|571.87|569.47|571.44|569.04|0
1651243780000|2022-04-29 14:49:40|570.81|568.41|571.23|568.83|571.66|569.26|570.81|568.41|0
1651243790000|2022-04-29 14:49:50|571.44|569.04|571.23|568.83|571.44|569.04|571.23|568.83|0
1651243800000|2022-04-29 14:50:00|571.66|569.26|570.81|568.41|571.66|569.26|570.81|568.41|0
1651243810000|2022-04-29 14:50:10|570.38|567.98|571.02|568.62|571.02|568.62|570.38|567.98|0
1651243820000|2022-04-29 14:50:20|570.7|568.3|570.59|568.19|570.81|568.41|570.59|568.19|0
1651243830000|2022-04-29 14:50:30|569.95|567.55|568.68|566.28|569.95|567.55|568.68|566.28|0
1651243840000|2022-04-29 14:50:40|568.47|566.07|568.68|566.28|568.68|566.28|568.47|566.07|0
1651243850000|2022-04-29 14:50:50|568.89|566.49|569.74|567.34|569.95|567.55|568.89|566.49|0
1651243860000|2022-04-29 14:51:00|569.53|567.13|570.38|567.98|570.38|567.98|569.21|566.81|0
1651243870000|2022-04-29 14:51:10|571.02|568.62|571.44|569.04|571.44|569.04|571.02|568.62|0
1651243880000|2022-04-29 14:51:20|571.87|569.47|572.3|569.9|572.3|569.9|571.87|569.47|0
1651243890000|2022-04-29 14:51:30|572.94|570.54|573.15|570.75|573.15|570.75|572.72|570.32|0
1651243900000|2022-04-29 14:51:40|572.72|570.32|572.72|570.32|572.94|570.54|572.51|570.11|0
1651243910000|2022-04-29 14:51:50|572.94|570.54|572.94|570.54|572.94|570.54|572.72|570.32|0
1651243920000|2022-04-29 14:52:00|572.72|570.32|573.15|570.75|573.15|570.75|572.72|570.32|0
1651243930000|2022-04-29 14:52:10|573.36|570.96|573.57|571.17|573.79|571.39|573.36|570.96|0
1651243940000|2022-04-29 14:52:20|572.72|570.32|572.51|570.11|573.15|570.75|572.51|570.11|0
1651243950000|2022-04-29 14:52:30|572.3|569.9|572.93|570.53|572.93|570.53|572.3|569.9|0
1651243960000|2022-04-29 14:52:40|573.15|570.75|573.15|570.75|573.36|570.96|573.15|570.75|0
1651243970000|2022-04-29 14:52:50|573.36|570.96|572.72|570.32|573.36|570.96|572.72|570.32|0
1651243980000|2022-04-29 14:53:00|573.15|570.75|572.3|569.9|573.15|570.75|572.3|569.9|0
1651243990000|2022-04-29 14:53:10|572.93|570.53|572.51|570.11|572.93|570.53|572.51|570.11|0
1651244000000|2022-04-29 14:53:20|573.15|570.75|572.72|570.32|573.36|570.96|572.72|570.32|0
1651244010000|2022-04-29 14:53:30|572.93|570.53|572.62|570.22|573.15|570.75|572.62|570.22|0
1651244020000|2022-04-29 14:53:40|572.72|570.32|572.93|570.53|572.93|570.53|572.3|569.9|0
1651244030000|2022-04-29 14:53:50|572.72|570.32|572.19|569.79|572.72|570.32|572.19|569.79|0
1651244040000|2022-04-29 14:54:00|572.3|569.9|572.51|570.11|572.72|570.32|572.3|569.9|0
1651244050000|2022-04-29 14:54:10|572.3|569.9|572.51|570.11|572.51|570.11|572.3|569.9|0
1651244060000|2022-04-29 14:54:20|572.3|569.9|572.08|569.68|572.51|570.11|572.08|569.68|0
1651244070000|2022-04-29 14:54:30|571.23|568.83|569.95|567.55|571.23|568.83|569.95|567.55|0
1651244080000|2022-04-29 14:54:40|570.38|567.98|569.85|567.45|570.38|567.98|569.74|567.34|0
1651244090000|2022-04-29 14:54:50|569.74|567.34|569.32|566.92|569.74|567.34|569.32|566.92|0
1651244100000|2022-04-29 14:55:00|569.1|566.7|569.32|566.92|569.74|567.34|569.1|566.7|0
1651244110000|2022-04-29 14:55:10|568.89|566.49|567.3|564.9|568.89|566.49|567.3|564.9|0
1651244120000|2022-04-29 14:55:20|566.45|564.05|566.45|564.05|566.45|564.05|565.92|563.52|0
1651244130000|2022-04-29 14:55:30|566.55|564.15|566.24|563.84|567.62|565.22|566.24|563.84|0
1651244140000|2022-04-29 14:55:40|566.77|564.37|569.95|567.55|569.95|567.55|566.77|564.37|0
1651244150000|2022-04-29 14:55:50|570.17|567.77|570.17|567.77|570.17|567.77|569.95|567.55|0
1651244160000|2022-04-29 14:56:00|570.38|567.98|570.8|568.4|570.8|568.4|570.38|567.98|0
1651244170000|2022-04-29 14:56:10|570.38|567.98|569.74|567.34|570.59|568.19|569.74|567.34|0
1651244180000|2022-04-29 14:56:20|570.49|568.09|569.64|567.24|570.49|568.09|569.64|567.24|0
1651244190000|2022-04-29 14:56:30|569.95|567.55|568.89|566.49|569.95|567.55|568.89|566.49|0
1651244200000|2022-04-29 14:56:40|568.68|566.28|569.32|566.92|569.32|566.92|568.68|566.28|0
1651244210000|2022-04-29 14:56:50|569.95|567.55|569.1|566.7|569.95|567.55|569.1|566.7|0
1651244220000|2022-04-29 14:57:00|568.89|566.49|569.95|567.55|569.95|567.55|568.89|566.49|0
1651244230000|2022-04-29 14:57:10|569.74|567.34|569.95|567.55|570.17|567.77|569.74|567.34|0
1651244240000|2022-04-29 14:57:20|570.17|567.77|569.74|567.34|570.17|567.77|569.74|567.34|0
1651244250000|2022-04-29 14:57:30|569.32|566.92|569.74|567.34|569.74|567.34|569.32|566.92|0
1651244260000|2022-04-29 14:57:40|569.95|567.55|569.1|566.7|569.95|567.55|569.1|566.7|0
1651244270000|2022-04-29 14:57:50|568.89|566.49|567.4|565|568.89|566.49|567.19|564.79|0
1651244280000|2022-04-29 14:58:00|568.04|565.64|567.62|565.22|568.04|565.64|567.19|564.79|0
1651244290000|2022-04-29 14:58:10|567.19|564.79|567.83|565.43|567.83|565.43|567.19|564.79|0
1651244300000|2022-04-29 14:58:20|568.36|565.96|568.68|566.28|568.89|566.49|568.36|565.96|0
1651244310000|2022-04-29 14:58:30|569.31|566.91|569.31|566.91|569.31|566.91|568.89|566.49|0
1651244320000|2022-04-29 14:58:40|568.68|566.28|569.1|566.7|569.31|566.91|568.68|566.28|0
1651244330000|2022-04-29 14:58:50|569|566.6|568.68|566.28|569.31|566.91|568.68|566.28|0
1651244340000|2022-04-29 14:59:00|568.89|566.49|568.79|566.39|568.89|566.49|568.25|565.85|0
1651244350000|2022-04-29 14:59:10|568.46|566.06|568.25|565.85|568.46|566.06|568.25|565.85|0
1651244360000|2022-04-29 14:59:20|567.61|565.21|568.25|565.85|568.25|565.85|567.19|564.79|0
1651244370000|2022-04-29 14:59:30|568.04|565.64|567.83|565.43|568.04|565.64|567.51|565.11|0
1651244380000|2022-04-29 14:59:40|567.61|565.21|567.61|565.21|567.61|565.21|567.09|564.69|0
1651244390000|2022-04-29 14:59:50|567.19|564.79|566.98|564.58|567.61|565.21|566.98|564.58|0
1651244400000|2022-04-29 15:00:00|568.04|565.64|568.46|566.06|568.46|566.06|567.83|565.43|0
1651244410000|2022-04-29 15:00:10|568.25|565.85|568.04|565.64|568.68|566.28|568.04|565.64|0
1651244420000|2022-04-29 15:00:20|568.46|566.06|568.04|565.64|568.68|566.28|568.04|565.64|0
1651244430000|2022-04-29 15:00:30|568.46|566.06|568.68|566.28|568.68|566.28|568.46|566.06|0
1651244440000|2022-04-29 15:00:40|568.89|566.49|569.31|566.91|569.53|567.13|568.89|566.49|0
1651244450000|2022-04-29 15:00:50|569.74|567.34|569.31|566.91|569.74|567.34|569.31|566.91|0
1651244460000|2022-04-29 15:01:00|570.28|567.88|570.38|567.98|570.59|568.19|570.28|567.88|0
1651244470000|2022-04-29 15:01:10|570.16|567.76|570.38|567.98|570.38|567.98|569.85|567.45|0
1651244480000|2022-04-29 15:01:20|570.59|568.19|570.38|567.98|570.59|568.19|570.38|567.98|0
1651244490000|2022-04-29 15:01:30|570.59|568.19|571.02|568.62|571.02|568.62|570.16|567.76|0
1651244500000|2022-04-29 15:01:40|571.23|568.83|571.65|569.25|571.65|569.25|571.23|568.83|0
1651244510000|2022-04-29 15:01:50|571.02|568.62|571.44|569.04|571.44|569.04|571.02|568.62|0
1651244520000|2022-04-29 15:02:00|571.02|568.62|569.74|567.34|571.02|568.62|569.74|567.34|0
1651244530000|2022-04-29 15:02:10|569.53|567.13|570.16|567.76|570.16|567.76|569.31|566.91|0
1651244540000|2022-04-29 15:02:20|570.8|568.4|571.23|568.83|571.23|568.83|570.59|568.19|0
1651244550000|2022-04-29 15:02:30|571.44|569.04|571.87|569.47|571.87|569.47|571.44|569.04|0
1651244560000|2022-04-29 15:02:40|571.44|569.04|572.08|569.68|572.29|569.89|571.44|569.04|0
1651244570000|2022-04-29 15:02:50|572.93|570.53|573.15|570.75|573.36|570.96|572.93|570.53|0
1651244580000|2022-04-29 15:03:00|573.36|570.96|573.78|571.38|573.78|571.38|573.36|570.96|0
1651244590000|2022-04-29 15:03:10|573.57|571.17|572.51|570.11|573.57|571.17|572.51|570.11|0
1651244600000|2022-04-29 15:03:20|573.15|570.75|573.36|570.96|573.36|570.96|572.93|570.53|0
1651244610000|2022-04-29 15:03:30|573.15|570.75|571.65|569.25|573.15|570.75|571.65|569.25|0
1651244620000|2022-04-29 15:03:40|570.59|568.19|570.38|567.98|570.8|568.4|570.38|567.98|0
1651244630000|2022-04-29 15:03:50|570.59|568.19|571.87|569.47|571.87|569.47|570.59|568.19|0
1651244640000|2022-04-29 15:04:00|572.29|569.89|573.14|570.74|573.15|570.75|572.29|569.89|0
1651244650000|2022-04-29 15:04:10|572.51|570.11|572.08|569.68|572.51|570.11|571.87|569.47|0
1651244660000|2022-04-29 15:04:20|572.29|569.89|570.59|568.19|572.29|569.89|570.59|568.19|0
1651244670000|2022-04-29 15:04:30|570.8|568.4|570.59|568.19|570.8|568.4|569.74|567.34|0
1651244680000|2022-04-29 15:04:40|571.23|568.83|569.95|567.55|571.23|568.83|569.95|567.55|0
1651244690000|2022-04-29 15:04:50|569.42|567.02|569.1|566.7|569.42|567.02|569.1|566.7|0
1651244700000|2022-04-29 15:05:00|569.53|567.13|568.89|566.49|569.53|567.13|568.89|566.49|0
1651244710000|2022-04-29 15:05:10|568.46|566.06|567.19|564.79|568.46|566.06|567.19|564.79|0
1651244720000|2022-04-29 15:05:20|566.98|564.58|565.92|563.52|566.98|564.58|565.49|563.09|0
1651244730000|2022-04-29 15:05:30|565.07|562.67|564.01|561.61|565.07|562.67|564.01|561.61|0
1651244740000|2022-04-29 15:05:40|563.37|560.97|563.58|561.18|563.58|561.18|563.37|560.97|0
1651244750000|2022-04-29 15:05:50|564.22|561.82|564.01|561.61|564.22|561.82|564.01|561.61|0
1651244760000|2022-04-29 15:06:00|564.64|562.24|565.07|562.67|565.07|562.67|564.64|562.24|0
1651244770000|2022-04-29 15:06:10|565.28|562.88|567.4|565|567.4|565|565.28|562.88|0
1651244780000|2022-04-29 15:06:20|566.76|564.36|565.49|563.09|566.76|564.36|565.49|563.09|0
1651244790000|2022-04-29 15:06:30|566.98|564.58|566.98|564.58|567.09|564.69|566.98|564.58|0
1651244800000|2022-04-29 15:06:40|566.76|564.36|567.19|564.79|567.19|564.79|566.76|564.36|0
1651244810000|2022-04-29 15:06:50|566.98|564.58|566.55|564.15|566.98|564.58|566.34|563.94|0
1651244820000|2022-04-29 15:07:00|567.4|565|567.4|565|567.61|565.21|567.4|565|0
1651244830000|2022-04-29 15:07:10|566.55|564.15|567.4|565|567.4|565|566.55|564.15|0
1651244840000|2022-04-29 15:07:20|567.83|565.43|567.61|565.21|568.04|565.64|567.4|565|0
1651244850000|2022-04-29 15:07:30|567.19|564.79|566.98|564.58|567.19|564.79|566.55|564.15|0
1651244860000|2022-04-29 15:07:40|567.19|564.79|567.19|564.79|567.4|565|567.19|564.79|0
1651244870000|2022-04-29 15:07:50|566.98|564.58|566.34|563.94|566.98|564.58|566.34|563.94|0
1651244880000|2022-04-29 15:08:00|567.4|565|566.98|564.58|567.4|565|566.13|563.73|0
1651244890000|2022-04-29 15:08:10|567.3|564.9|567.61|565.21|567.82|565.42|567.3|564.9|0
1651244900000|2022-04-29 15:08:20|567.4|565|568.89|566.49|568.89|566.49|567.4|565|0
1651244910000|2022-04-29 15:08:30|569.1|566.7|570.59|568.19|570.59|568.19|569.1|566.7|0
1651244920000|2022-04-29 15:08:40|570.06|567.66|569.95|567.55|570.27|567.87|569.95|567.55|0
1651244930000|2022-04-29 15:08:50|570.16|567.76|571.23|568.83|571.23|568.83|570.16|567.76|0
1651244940000|2022-04-29 15:09:00|570.91|568.51|570.38|567.98|571.01|568.61|570.38|567.98|0
1651244950000|2022-04-29 15:09:10|570.59|568.19|570.38|567.98|570.59|568.19|569.74|567.34|0
1651244960000|2022-04-29 15:09:20|569.74|567.34|569.74|567.34|569.74|567.34|569.1|566.7|0
1651244970000|2022-04-29 15:09:30|569.31|566.91|570.27|567.87|570.27|567.87|569.31|566.91|0
1651244980000|2022-04-29 15:09:40|570.38|567.98|570.59|568.19|570.59|568.19|570.38|567.98|0
1651244990000|2022-04-29 15:09:50|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1651245000000|2022-04-29 15:10:00|570.27|567.87|570.8|568.4|570.8|568.4|569.52|567.12|0
1651245010000|2022-04-29 15:10:10|570.38|567.98|569.74|567.34|570.38|567.98|569.52|567.12|0
1651245020000|2022-04-29 15:10:20|570.16|567.76|571.23|568.83|571.23|568.83|570.16|567.76|0
1651245030000|2022-04-29 15:10:30|570.16|567.76|570.37|567.97|570.37|567.97|570.16|567.76|0
1651245040000|2022-04-29 15:10:40|571.01|568.61|571.34|568.94|571.65|569.25|571.01|568.61|0
1651245050000|2022-04-29 15:10:50|571.44|569.04|571.65|569.25|571.86|569.46|571.44|569.04|0
1651245060000|2022-04-29 15:11:00|572.29|569.89|572.08|569.68|572.72|570.32|572.08|569.68|0
1651245070000|2022-04-29 15:11:10|572.29|569.89|572.29|569.89|572.61|570.21|572.08|569.68|0
1651245080000|2022-04-29 15:11:20|571.23|568.83|571.01|568.61|571.23|568.83|571.01|568.61|0
1651245090000|2022-04-29 15:11:30|571.44|569.04|571.65|569.25|571.65|569.25|571.23|568.83|0
1651245100000|2022-04-29 15:11:40|571.44|569.04|571.23|568.83|571.86|569.46|571.23|568.83|0
1651245110000|2022-04-29 15:11:50|571.12|568.72|571.23|568.83|571.23|568.83|571.12|568.72|0
1651245120000|2022-04-29 15:12:00|571.01|568.61|571.76|569.36|571.86|569.46|571.01|568.61|0
1651245130000|2022-04-29 15:12:10|572.08|569.68|572.5|570.1|572.72|570.32|572.08|569.68|0
1651245140000|2022-04-29 15:12:20|572.72|570.32|573.36|570.96|573.36|570.96|572.72|570.32|0
1651245150000|2022-04-29 15:12:30|573.14|570.74|573.78|571.38|573.78|571.38|573.14|570.74|0
1651245160000|2022-04-29 15:12:40|573.57|571.17|575.06|572.66|575.06|572.66|573.57|571.17|0
1651245170000|2022-04-29 15:12:50|575.28|572.88|576.13|573.73|576.13|573.73|575.28|572.88|0
1651245180000|2022-04-29 15:13:00|576.34|573.94|576.13|573.73|576.56|574.16|576.13|573.73|0
1651245190000|2022-04-29 15:13:10|575.92|573.52|575.28|572.88|575.92|573.52|575.06|572.66|0
1651245200000|2022-04-29 15:13:20|575.7|573.3|574.85|572.45|575.7|573.3|574.85|572.45|0
1651245210000|2022-04-29 15:13:30|575.06|572.66|574.75|572.35|575.06|572.66|574.42|572.02|0
1651245220000|2022-04-29 15:13:40|574.64|572.24|575.49|573.09|575.49|573.09|574.64|572.24|0
1651245230000|2022-04-29 15:13:50|575.7|573.3|574.85|572.45|575.7|573.3|574.85|572.45|0
1651245240000|2022-04-29 15:14:00|574.64|572.24|574.64|572.24|574.64|572.24|574|571.6|0
1651245250000|2022-04-29 15:14:10|574.32|571.92|575.06|572.66|575.06|572.66|574.32|571.92|0
1651245260000|2022-04-29 15:14:20|575.28|572.88|573.36|570.96|575.28|572.88|573.36|570.96|0
1651245270000|2022-04-29 15:14:30|572.93|570.53|571.12|568.72|572.93|570.53|571.12|568.72|0
1651245280000|2022-04-29 15:14:40|570.16|567.76|568.46|566.06|570.16|567.76|568.46|566.06|0
1651245290000|2022-04-29 15:14:50|568.89|566.49|570.59|568.19|570.59|568.19|568.89|566.49|0
1651245300000|2022-04-29 15:15:00|571.86|569.46|572.93|570.53|572.93|570.53|571.86|569.46|0
1651245310000|2022-04-29 15:15:10|572.5|570.1|572.5|570.1|572.93|570.53|572.5|570.1|0
1651245320000|2022-04-29 15:15:20|572.72|570.32|571.44|569.04|572.72|570.32|571.44|569.04|0
1651245330000|2022-04-29 15:15:30|571.22|568.82|571.86|569.46|571.86|569.46|571.22|568.82|0
1651245340000|2022-04-29 15:15:40|571.65|569.25|572.5|570.1|572.5|570.1|571.65|569.25|0
1651245350000|2022-04-29 15:15:50|572.4|570|572.72|570.32|572.72|570.32|572.4|570|0
1651245360000|2022-04-29 15:16:00|572.08|569.68|570.59|568.19|572.08|569.68|570.59|568.19|0
1651245370000|2022-04-29 15:16:10|571.01|568.61|571.22|568.82|571.44|569.04|571.01|568.61|0
1651245380000|2022-04-29 15:16:20|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1651245390000|2022-04-29 15:16:30|571.76|569.36|570.59|568.19|571.76|569.36|570.59|568.19|0
1651245400000|2022-04-29 15:16:40|570.37|567.97|570.59|568.19|570.8|568.4|570.37|567.97|0
1651245410000|2022-04-29 15:16:50|571.01|568.61|570.8|568.4|571.22|568.82|570.8|568.4|0
1651245420000|2022-04-29 15:17:00|570.37|567.97|571.01|568.61|571.22|568.82|570.37|567.97|0
1651245430000|2022-04-29 15:17:10|570.8|568.4|571.44|569.04|571.55|569.15|570.8|568.4|0
1651245440000|2022-04-29 15:17:20|571.01|568.61|570.37|567.97|571.01|568.61|570.37|567.97|0
1651245450000|2022-04-29 15:17:30|569.95|567.55|571.01|568.61|571.01|568.61|569.95|567.55|0
1651245460000|2022-04-29 15:17:40|570.37|567.97|570.16|567.76|570.37|567.97|569.95|567.55|0
1651245470000|2022-04-29 15:17:50|570.37|567.97|570.37|567.97|570.37|567.97|570.16|567.76|0
1651245480000|2022-04-29 15:18:00|570.06|567.66|570.16|567.76|570.16|567.76|569.95|567.55|0
1651245490000|2022-04-29 15:18:10|570.7|568.3|570.37|567.97|570.7|568.3|570.37|567.97|0
1651245500000|2022-04-29 15:18:20|569.95|567.55|570.59|568.19|570.59|568.19|569.95|567.55|0
1651245510000|2022-04-29 15:18:30|570.16|567.76|569.95|567.55|570.16|567.76|569.95|567.55|0
1651245520000|2022-04-29 15:18:40|569.73|567.33|569.52|567.12|570.06|567.66|569.52|567.12|0
1651245530000|2022-04-29 15:18:50|569.31|566.91|568.46|566.06|569.31|566.91|568.46|566.06|0
1651245540000|2022-04-29 15:19:00|568.57|566.17|569.52|567.12|569.52|567.12|568.57|566.17|0
1651245550000|2022-04-29 15:19:10|569.95|567.55|569.31|566.91|570.16|567.76|569.31|566.91|0
1651245560000|2022-04-29 15:19:20|569.73|567.33|570.37|567.97|570.37|567.97|569.52|567.12|0
1651245570000|2022-04-29 15:19:30|570.59|568.19|570.16|567.76|570.59|568.19|570.16|567.76|0
1651245580000|2022-04-29 15:19:40|570.37|567.97|569.1|566.7|570.37|567.97|569.1|566.7|0
1651245590000|2022-04-29 15:19:50|568.88|566.48|568.67|566.27|568.88|566.48|568.67|566.27|0
1651245600000|2022-04-29 15:20:00|568.03|565.63|568.67|566.27|568.67|566.27|568.03|565.63|0
1651245610000|2022-04-29 15:20:10|569.1|566.7|569.52|567.12|569.52|567.12|569.1|566.7|0
1651245620000|2022-04-29 15:20:20|569.31|566.91|569.84|567.44|569.84|567.44|569.31|566.91|0
1651245630000|2022-04-29 15:20:30|570.16|567.76|569.95|567.55|570.8|568.4|569.95|567.55|0
1651245640000|2022-04-29 15:20:40|570.37|567.97|570.58|568.18|570.8|568.4|570.37|567.97|0
1651245650000|2022-04-29 15:20:50|570.27|567.87|571.65|569.25|571.65|569.25|570.27|567.87|0
1651245660000|2022-04-29 15:21:00|571.01|568.61|571.01|568.61|571.44|569.04|571.01|568.61|0
1651245670000|2022-04-29 15:21:10|572.08|569.68|571.22|568.82|572.08|569.68|571.22|568.82|0
1651245680000|2022-04-29 15:21:20|571.33|568.93|570.37|567.97|571.55|569.15|570.37|567.97|0
1651245690000|2022-04-29 15:21:30|570.06|567.66|570.37|567.97|570.37|567.97|570.06|567.66|0
1651245700000|2022-04-29 15:21:40|570.16|567.76|571.22|568.82|571.22|568.82|570.16|567.76|0
1651245710000|2022-04-29 15:21:50|571.01|568.61|569.95|567.55|571.01|568.61|569.95|567.55|0
1651245720000|2022-04-29 15:22:00|569.73|567.33|569.52|567.12|570.58|568.18|569.52|567.12|0
1651245730000|2022-04-29 15:22:10|569.21|566.81|568.46|566.06|569.21|566.81|568.46|566.06|0
1651245740000|2022-04-29 15:22:20|568.03|565.63|568.03|565.63|568.46|566.06|568.03|565.63|0
1651245750000|2022-04-29 15:22:30|567.4|565|566.34|563.94|567.4|565|566.34|563.94|0
1651245760000|2022-04-29 15:22:40|566.55|564.15|567.51|565.11|567.51|565.11|566.55|564.15|0
1651245770000|2022-04-29 15:22:50|567.08|564.68|567.08|564.68|567.08|564.68|566.87|564.47|0
1651245780000|2022-04-29 15:23:00|566.66|564.26|566.97|564.57|567.4|565|566.66|564.26|0
1651245790000|2022-04-29 15:23:10|567.61|565.21|568.03|565.63|568.03|565.63|567.61|565.21|0
1651245800000|2022-04-29 15:23:20|567.61|565.21|568.25|565.85|568.25|565.85|567.61|565.21|0
1651245810000|2022-04-29 15:23:30|568.03|565.63|567.18|564.78|568.25|565.85|567.18|564.78|0
1651245820000|2022-04-29 15:23:40|566.97|564.57|566.12|563.72|566.97|564.57|566.12|563.72|0
1651245830000|2022-04-29 15:23:50|566.33|563.93|564.64|562.24|566.33|563.93|564.64|562.24|0
1651245840000|2022-04-29 15:24:00|564.43|562.03|564.96|562.56|564.96|562.56|564.22|561.82|0
1651245850000|2022-04-29 15:24:10|564.85|562.45|566.76|564.36|566.76|564.36|564.85|562.45|0
1651245860000|2022-04-29 15:24:20|566.55|564.15|566.55|564.15|567.18|564.78|566.55|564.15|0
1651245870000|2022-04-29 15:24:30|566.76|564.36|567.72|565.32|567.72|565.32|566.76|564.36|0
1651245880000|2022-04-29 15:24:40|567.61|565.21|567.18|564.78|567.61|565.21|567.18|564.78|0
1651245890000|2022-04-29 15:24:50|566.97|564.57|566.76|564.36|566.97|564.57|566.76|564.36|0
1651245900000|2022-04-29 15:25:00|566.97|564.57|567.18|564.78|567.4|565|566.97|564.57|0
1651245910000|2022-04-29 15:25:10|565.91|563.51|566.12|563.72|566.55|564.15|565.91|563.51|0
1651245920000|2022-04-29 15:25:20|565.91|563.51|566.44|564.04|567.18|564.78|565.91|563.51|0
1651245930000|2022-04-29 15:25:30|567.18|564.78|567.82|565.42|567.82|565.42|566.97|564.57|0
1651245940000|2022-04-29 15:25:40|568.03|565.63|566.55|564.15|568.03|565.63|566.55|564.15|0
1651245950000|2022-04-29 15:25:50|567.08|564.68|566.87|564.47|567.4|565|566.87|564.47|0
1651245960000|2022-04-29 15:26:00|567.93|565.53|568.67|566.27|568.88|566.48|567.93|565.53|0
1651245970000|2022-04-29 15:26:10|568.46|566.06|569.09|566.69|569.09|566.69|568.24|565.84|0
1651245980000|2022-04-29 15:26:20|569.31|566.91|568.99|566.59|569.31|566.91|568.67|566.27|0
1651245990000|2022-04-29 15:26:30|568.67|566.27|569.31|566.91|569.31|566.91|568.67|566.27|0
1651246000000|2022-04-29 15:26:40|569.95|567.55|569.42|567.02|569.95|567.55|569.42|567.02|0
1651246010000|2022-04-29 15:26:50|569.52|567.12|570.16|567.76|570.16|567.76|569.52|567.12|0
1651246020000|2022-04-29 15:27:00|569.95|567.55|569.52|567.12|569.95|567.55|569.52|567.12|0
1651246030000|2022-04-29 15:27:10|569.31|566.91|569.09|566.69|569.31|566.91|568.88|566.48|0
1651246040000|2022-04-29 15:27:20|569.31|566.91|568.14|565.74|569.31|566.91|568.03|565.63|0
1651246050000|2022-04-29 15:27:30|568.24|565.84|569.73|567.33|569.73|567.33|568.24|565.84|0
1651246060000|2022-04-29 15:27:40|568.88|566.48|567.61|565.21|568.88|566.48|567.61|565.21|0
1651246070000|2022-04-29 15:27:50|566.97|564.57|568.03|565.63|568.03|565.63|566.97|564.57|0
1651246080000|2022-04-29 15:28:00|568.46|566.06|567.18|564.78|568.67|566.27|567.18|564.78|0
1651246090000|2022-04-29 15:28:10|568.03|565.63|568.24|565.84|568.35|565.95|568.03|565.63|0
1651246100000|2022-04-29 15:28:20|568.03|565.63|568.46|566.06|568.46|566.06|568.03|565.63|0
1651246110000|2022-04-29 15:28:30|568.88|566.48|567.72|565.32|568.88|566.48|567.61|565.21|0
1651246120000|2022-04-29 15:28:40|567.82|565.42|567.39|564.99|568.24|565.84|567.39|564.99|0
1651246130000|2022-04-29 15:28:50|566.97|564.57|565.6|563.2|566.97|564.57|565.27|562.87|0
1651246140000|2022-04-29 15:29:00|564.85|562.45|565.7|563.3|566.23|563.83|564.85|562.45|0
1651246150000|2022-04-29 15:29:10|566.02|563.62|566.97|564.57|567.18|564.78|566.02|563.62|0
1651246160000|2022-04-29 15:29:20|566.12|563.72|566.76|564.36|566.97|564.57|566.12|563.72|0
1651246170000|2022-04-29 15:29:30|566.55|564.15|566.97|564.57|566.97|564.57|566.12|563.72|0
1651246180000|2022-04-29 15:29:40|566.76|564.36|566.97|564.57|567.61|565.21|566.76|564.36|0
1651246190000|2022-04-29 15:29:50|566.76|564.36|565.91|563.51|566.76|564.36|565.91|563.51|0
1651246200000|2022-04-29 15:30:00|566.33|563.93|566.76|564.36|566.76|564.36|566.33|563.93|0
1651246210000|2022-04-29 15:30:10|567.18|564.78|567.18|564.78|567.39|564.99|566.97|564.57|0
1651246220000|2022-04-29 15:30:20|565.7|563.3|564|561.6|565.7|563.3|564|561.6|0
1651246230000|2022-04-29 15:30:30|562.94|560.54|562.31|559.91|562.94|560.54|562.1|559.7|0
1651246240000|2022-04-29 15:30:40|562.1|559.7|562.1|559.7|562.1|559.7|561.04|558.64|0
1651246250000|2022-04-29 15:30:50|562.21|559.81|561.67|559.27|562.21|559.81|561.46|559.06|0
1651246260000|2022-04-29 15:31:00|561.25|558.85|561.46|559.06|561.88|559.48|560.83|558.43|0
1651246270000|2022-04-29 15:31:10|561.04|558.64|561.25|558.85|561.25|558.85|560.41|558.01|0
1651246280000|2022-04-29 15:31:20|560.41|558.01|559.98|557.58|560.62|558.22|559.98|557.58|0
1651246290000|2022-04-29 15:31:30|560.83|558.43|560.83|558.43|560.83|558.43|560.62|558.22|0
1651246300000|2022-04-29 15:31:40|560.73|558.33|560.83|558.43|560.83|558.43|560.73|558.33|0
1651246310000|2022-04-29 15:31:50|560.41|558.01|559.56|557.16|560.41|558.01|559.56|557.16|0
1651246320000|2022-04-29 15:32:00|559.35|556.95|559.56|557.16|559.77|557.37|559.35|556.95|0
1651246330000|2022-04-29 15:32:10|560.41|558.01|559.98|557.58|560.41|558.01|559.98|557.58|0
1651246340000|2022-04-29 15:32:20|559.56|557.16|559.35|556.95|559.77|557.37|559.14|556.74|0
1651246350000|2022-04-29 15:32:30|559.98|557.58|559.77|557.37|559.98|557.58|559.77|557.37|0
1651246360000|2022-04-29 15:32:40|560.19|557.79|560.19|557.79|560.51|558.11|560.19|557.79|0
1651246370000|2022-04-29 15:32:50|559.77|557.37|559.88|557.48|560.19|557.79|559.77|557.37|0
1651246380000|2022-04-29 15:33:00|559.77|557.37|558.5|556.1|559.77|557.37|558.5|556.1|0
1651246390000|2022-04-29 15:33:10|557.45|555.05|556.61|554.21|557.45|555.05|556.61|554.21|0
1651246400000|2022-04-29 15:33:20|557.03|554.63|557.87|555.47|557.87|555.47|556.61|554.21|0
1651246410000|2022-04-29 15:33:30|557.66|555.26|557.45|555.05|557.66|555.26|557.45|555.05|0
1651246420000|2022-04-29 15:33:40|557.87|555.47|558.08|555.68|558.08|555.68|557.87|555.47|0
1651246430000|2022-04-29 15:33:50|558.5|556.1|558.72|556.32|558.72|556.32|558.5|556.1|0
1651246440000|2022-04-29 15:34:00|559.56|557.16|561.04|558.64|561.04|558.64|559.56|557.16|0
1651246450000|2022-04-29 15:34:10|560.19|557.79|560.73|558.33|560.73|558.33|560.19|557.79|0
1651246460000|2022-04-29 15:34:20|560.62|558.22|560.62|558.22|560.83|558.43|559.35|556.95|0
1651246470000|2022-04-29 15:34:30|561.04|558.64|561.46|559.06|561.46|559.06|561.04|558.64|0
1651246480000|2022-04-29 15:34:40|561.88|559.48|561.46|559.06|561.88|559.48|561.46|559.06|0
1651246490000|2022-04-29 15:34:50|561.04|558.64|562.31|559.91|562.31|559.91|561.04|558.64|0
1651246500000|2022-04-29 15:35:00|561.88|559.48|561.67|559.27|561.88|559.48|561.67|559.27|0
1651246510000|2022-04-29 15:35:10|560.62|558.22|560.83|558.43|561.25|558.85|560.62|558.22|0
1651246520000|2022-04-29 15:35:20|560.62|558.22|558.93|556.53|560.62|558.22|558.93|556.53|0
1651246530000|2022-04-29 15:35:30|559.56|557.16|560.19|557.79|560.19|557.79|559.14|556.74|0
1651246540000|2022-04-29 15:35:40|560.4|558|560.62|558.22|560.62|558.22|559.77|557.37|0
1651246550000|2022-04-29 15:35:50|561.04|558.64|560.83|558.43|561.88|559.48|560.83|558.43|0
1651246560000|2022-04-29 15:36:00|560.62|558.22|561.88|559.48|561.88|559.48|560.62|558.22|0
1651246570000|2022-04-29 15:36:10|561.46|559.06|560.83|558.43|561.46|559.06|560.83|558.43|0
1651246580000|2022-04-29 15:36:20|561.25|558.85|560.83|558.43|561.25|558.85|560.83|558.43|0
1651246590000|2022-04-29 15:36:30|561.04|558.64|561.25|558.85|561.46|559.06|561.04|558.64|0
1651246600000|2022-04-29 15:36:40|561.46|559.06|561.88|559.48|561.88|559.48|561.46|559.06|0
1651246610000|2022-04-29 15:36:50|562.31|559.91|562.94|560.54|562.94|560.54|562.31|559.91|0
1651246620000|2022-04-29 15:37:00|562.31|559.91|561.46|559.06|562.31|559.91|561.46|559.06|0
1651246630000|2022-04-29 15:37:10|561.88|559.48|561.04|558.64|561.88|559.48|561.04|558.64|0
1651246640000|2022-04-29 15:37:20|561.46|559.06|562.52|560.12|562.52|560.12|561.46|559.06|0
1651246650000|2022-04-29 15:37:30|562.63|560.23|562.52|560.12|562.63|560.23|562.31|559.91|0
1651246660000|2022-04-29 15:37:40|562.73|560.33|562.31|559.91|563.15|560.75|562.31|559.91|0
1651246670000|2022-04-29 15:37:50|562.09|559.69|562.31|559.91|562.31|559.91|561.88|559.48|0
1651246680000|2022-04-29 15:38:00|562.52|560.12|562.94|560.54|562.94|560.54|562.2|559.8|0
1651246690000|2022-04-29 15:38:10|562.73|560.33|562.94|560.54|563.15|560.75|562.73|560.33|0
1651246700000|2022-04-29 15:38:20|563.36|560.96|563.26|560.86|563.58|561.18|563.26|560.86|0
1651246710000|2022-04-29 15:38:30|564|561.6|564.21|561.81|564.21|561.81|564|561.6|0
1651246720000|2022-04-29 15:38:40|564.42|562.02|564.21|561.81|564.74|562.34|564.21|561.81|0
1651246730000|2022-04-29 15:38:50|564|561.6|564.42|562.02|564.63|562.23|564|561.6|0
1651246740000|2022-04-29 15:39:00|564.63|562.23|564.21|561.81|564.63|562.23|564|561.6|0
1651246750000|2022-04-29 15:39:10|564.53|562.13|564.42|562.02|564.63|562.23|564.42|562.02|0
1651246760000|2022-04-29 15:39:20|564|561.6|564|561.6|564.21|561.81|563.69|561.29|0
1651246770000|2022-04-29 15:39:30|563.58|561.18|563.58|561.18|563.58|561.18|562.73|560.33|0
1651246780000|2022-04-29 15:39:40|563.79|561.39|564.21|561.81|564.21|561.81|563.79|561.39|0
1651246790000|2022-04-29 15:39:50|564.42|562.02|565.06|562.66|565.06|562.66|564.42|562.02|0
1651246800000|2022-04-29 15:40:00|565.69|563.29|565.48|563.08|566.54|564.14|565.48|563.08|0
1651246810000|2022-04-29 15:40:10|565.8|563.4|564.21|561.81|565.8|563.4|564.21|561.81|0
1651246820000|2022-04-29 15:40:20|564.42|562.02|565.69|563.29|565.69|563.29|564.42|562.02|0
1651246830000|2022-04-29 15:40:30|565.06|562.66|565.27|562.87|565.27|562.87|565.06|562.66|0
1651246840000|2022-04-29 15:40:40|565.06|562.66|564.42|562.02|565.06|562.66|564.42|562.02|0
1651246850000|2022-04-29 15:40:50|563.58|561.18|563.79|561.39|564|561.6|563.58|561.18|0
1651246860000|2022-04-29 15:41:00|563.15|560.75|561.46|559.06|563.15|560.75|561.46|559.06|0
1651246870000|2022-04-29 15:41:10|562.09|559.69|561.88|559.48|562.09|559.69|561.46|559.06|0
1651246880000|2022-04-29 15:41:20|562.31|559.91|560.61|558.21|562.31|559.91|560.61|558.21|0
1651246890000|2022-04-29 15:41:30|561.67|559.27|561.46|559.06|561.67|559.27|561.36|558.96|0
1651246900000|2022-04-29 15:41:40|561.25|558.85|561.04|558.64|561.25|558.85|560.83|558.43|0
1651246910000|2022-04-29 15:41:50|560.61|558.21|561.25|558.85|561.25|558.85|560.61|558.21|0
1651246920000|2022-04-29 15:42:00|561.04|558.64|559.77|557.37|561.04|558.64|559.67|557.27|0
1651246930000|2022-04-29 15:42:10|559.35|556.95|560.4|558|560.4|558|559.35|556.95|0
1651246940000|2022-04-29 15:42:20|560.19|557.79|560.61|558.21|560.61|558.21|559.56|557.16|0
1651246950000|2022-04-29 15:42:30|560.4|558|559.98|557.58|560.4|558|559.98|557.58|0
1651246960000|2022-04-29 15:42:40|560.19|557.79|559.88|557.48|560.19|557.79|559.88|557.48|0
1651246970000|2022-04-29 15:42:50|559.56|557.16|559.77|557.37|559.77|557.37|559.35|556.95|0
1651246980000|2022-04-29 15:43:00|559.56|557.16|560.19|557.79|560.61|558.21|559.56|557.16|0
1651246990000|2022-04-29 15:43:10|560.4|558|560.4|558|560.4|558|560.19|557.79|0
1651247000000|2022-04-29 15:43:20|559.77|557.37|560.82|558.42|561.04|558.64|559.77|557.37|0
1651247010000|2022-04-29 15:43:30|561.25|558.85|560.72|558.32|561.25|558.85|560.72|558.32|0
1651247020000|2022-04-29 15:43:40|561.04|558.64|561.46|559.06|561.46|559.06|561.04|558.64|0
1651247030000|2022-04-29 15:43:50|561.04|558.64|561.04|558.64|561.25|558.85|561.04|558.64|0
1651247040000|2022-04-29 15:44:00|561.25|558.85|561.25|558.85|561.25|558.85|560.82|558.42|0
1651247050000|2022-04-29 15:44:10|561.46|559.06|561.88|559.48|561.88|559.48|561.46|559.06|0
1651247060000|2022-04-29 15:44:20|561.25|558.85|560.82|558.42|561.25|558.85|560.82|558.42|0
1651247070000|2022-04-29 15:44:30|560.4|558|560.61|558.21|560.82|558.42|560.19|557.79|0
1651247080000|2022-04-29 15:44:40|560.4|558|560.19|557.79|560.51|558.11|560.19|557.79|0
1651247090000|2022-04-29 15:44:50|559.98|557.58|559.77|557.37|559.98|557.58|559.77|557.37|0
1651247100000|2022-04-29 15:45:00|559.98|557.58|559.56|557.16|559.98|557.58|559.56|557.16|0
1651247110000|2022-04-29 15:45:10|559.88|557.48|559.98|557.58|560.19|557.79|559.88|557.48|0
1651247120000|2022-04-29 15:45:20|559.77|557.37|558.71|556.31|559.88|557.48|558.71|556.31|0
1651247130000|2022-04-29 15:45:30|558.82|556.42|557.03|554.63|558.82|556.42|556.81|554.41|0
1651247140000|2022-04-29 15:45:40|556.6|554.2|556.39|553.99|557.24|554.84|556.39|553.99|0
1651247150000|2022-04-29 15:45:50|557.03|554.63|557.24|554.84|557.24|554.84|557.03|554.63|0
1651247160000|2022-04-29 15:46:00|556.92|554.52|555.76|553.36|556.92|554.52|555.76|553.36|0
1651247170000|2022-04-29 15:46:10|555.34|552.94|557.03|554.63|557.03|554.63|555.34|552.94|0
1651247180000|2022-04-29 15:46:20|556.81|554.41|556.6|554.2|557.03|554.63|556.6|554.2|0
1651247190000|2022-04-29 15:46:30|556.71|554.31|555.34|552.94|556.71|554.31|555.34|552.94|0
1651247200000|2022-04-29 15:46:40|555.55|553.15|556.18|553.78|556.18|553.78|555.55|553.15|0
1651247210000|2022-04-29 15:46:50|556.39|553.99|556.6|554.2|556.6|554.2|556.39|553.99|0
1651247220000|2022-04-29 15:47:00|557.03|554.63|557.45|555.05|557.45|555.05|556.81|554.41|0
1651247230000|2022-04-29 15:47:10|557.66|555.26|559.67|557.27|559.67|557.27|557.66|555.26|0
1651247240000|2022-04-29 15:47:20|561.67|559.27|561.99|559.59|562.3|559.9|561.67|559.27|0
1651247250000|2022-04-29 15:47:30|561.67|559.27|561.03|558.63|561.67|559.27|561.03|558.63|0
1651247260000|2022-04-29 15:47:40|561.67|559.27|560.61|558.21|561.67|559.27|560.61|558.21|0
1651247270000|2022-04-29 15:47:50|560.4|558|560.82|558.42|560.82|558.42|560.19|557.79|0
1651247280000|2022-04-29 15:48:00|561.03|558.63|560.61|558.21|561.03|558.63|560.61|558.21|0
1651247290000|2022-04-29 15:48:10|560.82|558.42|560.93|558.53|561.25|558.85|560.82|558.42|0
1651247300000|2022-04-29 15:48:20|560.61|558.21|560.72|558.32|561.03|558.63|560.61|558.21|0
1651247310000|2022-04-29 15:48:30|560.82|558.42|560.61|558.21|560.82|558.42|560.61|558.21|0
1651247320000|2022-04-29 15:48:40|561.03|558.63|561.03|558.63|561.46|559.06|561.03|558.63|0
1651247330000|2022-04-29 15:48:50|561.25|558.85|561.57|559.17|561.57|559.17|561.25|558.85|0
1651247340000|2022-04-29 15:49:00|561.67|559.27|561.67|559.27|562.09|559.69|561.67|559.27|0
1651247350000|2022-04-29 15:49:10|561.03|558.63|560.82|558.42|561.03|558.63|560.82|558.42|0
1651247360000|2022-04-29 15:49:20|560.51|558.11|560.61|558.21|560.61|558.21|560.19|557.79|0
1651247370000|2022-04-29 15:49:30|561.03|558.63|560.61|558.21|561.03|558.63|560.4|558|0
1651247380000|2022-04-29 15:49:40|560.4|558|561.25|558.85|561.25|558.85|560.4|558|0
1651247390000|2022-04-29 15:49:50|561.67|559.27|561.46|559.06|561.88|559.48|561.46|559.06|0
1651247400000|2022-04-29 15:50:00|561.03|558.63|562.09|559.69|562.09|559.69|561.03|558.63|0
1651247410000|2022-04-29 15:50:10|561.67|559.27|561.25|558.85|561.67|559.27|561.25|558.85|0
1651247420000|2022-04-29 15:50:20|560.82|558.42|560.82|558.42|561.46|559.06|560.82|558.42|0
1651247430000|2022-04-29 15:50:30|561.03|558.63|561.67|559.27|561.67|559.27|561.03|558.63|0
1651247440000|2022-04-29 15:50:40|561.88|559.48|562.09|559.69|562.09|559.69|561.67|559.27|0
1651247450000|2022-04-29 15:50:50|561.46|559.06|557.7|555.3|561.88|559.48|557.7|555.3|0
1651247460000|2022-04-29 15:51:00|558.34|555.94|558.12|555.72|558.34|555.94|557.91|555.51|0
1651247470000|2022-04-29 15:51:10|559.19|556.79|560.04|557.64|560.04|557.64|558.97|556.57|0
1651247480000|2022-04-29 15:51:20|559.82|557.42|559.61|557.21|560.04|557.64|559.61|557.21|0
1651247490000|2022-04-29 15:51:30|560.04|557.64|559.4|557|560.04|557.64|559.4|557|0
1651247500000|2022-04-29 15:51:40|560.84|558.44|560.63|558.23|561.26|558.86|560.63|558.23|0
1651247510000|2022-04-29 15:51:50|560.84|558.44|561.26|558.86|561.26|558.86|560.84|558.44|0
1651247520000|2022-04-29 15:52:00|561.47|559.07|560.84|558.44|561.47|559.07|560.84|558.44|0
1651247530000|2022-04-29 15:52:10|560.63|558.23|561.05|558.65|561.26|558.86|560.63|558.23|0
1651247540000|2022-04-29 15:52:20|561.68|559.28|562.32|559.92|562.53|560.13|561.68|559.28|0
1651247550000|2022-04-29 15:52:30|561.9|559.5|562.01|559.61|562.01|559.61|561.9|559.5|0
1651247560000|2022-04-29 15:52:40|562.11|559.71|562.32|559.92|562.32|559.92|561.9|559.5|0
1651247570000|2022-04-29 15:52:50|562.11|559.71|563.17|560.77|563.17|560.77|562.11|559.71|0
1651247580000|2022-04-29 15:53:00|562.96|560.56|564.23|561.83|564.23|561.83|562.96|560.56|0
1651247590000|2022-04-29 15:53:10|563.59|561.19|563.38|560.98|563.8|561.4|563.38|560.98|0
1651247600000|2022-04-29 15:53:20|563.17|560.77|562.32|559.92|563.17|560.77|562.32|559.92|0
1651247610000|2022-04-29 15:53:30|561.9|559.5|560.52|558.12|561.9|559.5|560.52|558.12|0
1651247620000|2022-04-29 15:53:40|560.62|558.22|559.57|557.17|560.62|558.22|559.57|557.17|0
1651247630000|2022-04-29 15:53:50|559.78|557.38|559.99|557.59|559.99|557.59|559.57|557.17|0
1651247640000|2022-04-29 15:54:00|560.84|558.44|561.68|559.28|561.68|559.28|560.84|558.44|0
1651247650000|2022-04-29 15:54:10|561.9|559.5|561.68|559.28|562.32|559.92|561.68|559.28|0
1651247660000|2022-04-29 15:54:20|561.47|559.07|560.41|558.01|561.47|559.07|560.41|558.01|0
1651247670000|2022-04-29 15:54:30|560.84|558.44|559.99|557.59|560.84|558.44|559.99|557.59|0
1651247680000|2022-04-29 15:54:40|560.2|557.8|560.41|558.01|560.84|558.44|560.2|557.8|0
1651247690000|2022-04-29 15:54:50|560.62|558.22|561.05|558.65|561.05|558.65|560.62|558.22|0
1651247700000|2022-04-29 15:55:00|560.84|558.44|561.05|558.65|561.05|558.65|560.2|557.8|0
1651247710000|2022-04-29 15:55:10|560.62|558.22|559.57|557.17|560.62|558.22|559.57|557.17|0
1651247720000|2022-04-29 15:55:20|559.68|557.28|560.84|558.44|560.84|558.44|559.35|556.95|0
1651247730000|2022-04-29 15:55:30|561.05|558.65|561.9|559.5|561.9|559.5|561.05|558.65|0
1651247740000|2022-04-29 15:55:40|562.11|559.71|562.74|560.34|562.74|560.34|562.11|559.71|0
1651247750000|2022-04-29 15:55:50|563.38|560.98|563.8|561.4|563.8|561.4|563.38|560.98|0
1651247760000|2022-04-29 15:56:00|563.59|561.19|564.02|561.62|564.02|561.62|563.59|561.19|0
1651247770000|2022-04-29 15:56:10|564.23|561.83|563.8|561.4|564.23|561.83|563.8|561.4|0
1651247780000|2022-04-29 15:56:20|564.13|561.73|562.96|560.56|564.13|561.73|562.96|560.56|0
1651247790000|2022-04-29 15:56:30|563.17|560.77|563.59|561.19|563.59|561.19|563.17|560.77|0
1651247800000|2022-04-29 15:56:40|563.8|561.4|564.02|561.62|564.23|561.83|563.8|561.4|0
1651247810000|2022-04-29 15:56:50|563.38|560.98|563.38|560.98|563.49|561.09|563.17|560.77|0
1651247820000|2022-04-29 15:57:00|563.8|561.4|564.44|562.04|564.44|562.04|563.8|561.4|0
1651247830000|2022-04-29 15:57:10|563.7|561.3|565.08|562.68|565.08|562.68|563.7|561.3|0
1651247840000|2022-04-29 15:57:20|565.29|562.89|565.93|563.53|565.93|563.53|565.29|562.89|0
1651247850000|2022-04-29 15:57:30|566.14|563.74|566.14|563.74|566.35|563.95|566.14|563.74|0
1651247860000|2022-04-29 15:57:40|566.35|563.95|566.04|563.64|566.35|563.95|566.04|563.64|0
1651247870000|2022-04-29 15:57:50|565.72|563.32|566.57|564.17|566.57|564.17|565.5|563.1|0
1651247880000|2022-04-29 15:58:00|566.99|564.59|566.99|564.59|566.99|564.59|566.78|564.38|0
1651247890000|2022-04-29 15:58:10|566.89|564.49|567.42|565.02|567.42|565.02|566.89|564.49|0
1651247900000|2022-04-29 15:58:20|567.63|565.23|567.63|565.23|567.84|565.44|567.63|565.23|0
1651247910000|2022-04-29 15:58:30|568.05|565.65|567.84|565.44|568.05|565.65|567.84|565.44|0
1651247920000|2022-04-29 15:58:40|568.05|565.65|567.84|565.44|568.05|565.65|567.84|565.44|0
1651247930000|2022-04-29 15:58:50|567.2|564.8|567.84|565.44|567.84|565.44|566.99|564.59|0
1651247940000|2022-04-29 15:59:00|567.63|565.23|568.48|566.08|568.48|566.08|567.63|565.23|0
1651247950000|2022-04-29 15:59:10|568.27|565.87|568.48|566.08|568.91|566.51|568.27|565.87|0
1651247960000|2022-04-29 15:59:20|568.69|566.29|568.69|566.29|568.8|566.4|568.69|566.29|0
1651247970000|2022-04-29 15:59:30|568.27|565.87|568.69|566.29|568.69|566.29|568.27|565.87|0
1651247980000|2022-04-29 15:59:40|568.91|566.51|569.12|566.72|569.12|566.72|568.69|566.29|0
1651247990000|2022-04-29 15:59:50|567.84|565.44|568.59|566.19|568.59|566.19|567.84|565.44|0
1651248000000|2022-04-29 16:00:00|568.48|566.08|568.27|565.87|568.48|566.08|568.05|565.65|0
1651248010000|2022-04-29 16:00:10|568.16|565.76|568.69|566.29|568.69|566.29|568.16|565.76|0
1651248020000|2022-04-29 16:00:20|568.48|566.08|569.12|566.72|569.12|566.72|568.48|566.08|0
1651248030000|2022-04-29 16:00:30|568.91|566.51|569.33|566.93|569.33|566.93|568.91|566.51|0
1651248040000|2022-04-29 16:00:40|569.54|567.14|570.4|568|570.4|568|569.54|567.14|0
1651248050000|2022-04-29 16:00:50|570.61|568.21|571.04|568.64|571.04|568.64|570.61|568.21|0
1651248060000|2022-04-29 16:01:00|570.82|568.42|571.25|568.85|571.25|568.85|570.82|568.42|0
1651248070000|2022-04-29 16:01:10|571.46|569.06|571.68|569.28|571.68|569.28|571.46|569.06|0
1651248080000|2022-04-29 16:01:20|571.89|569.49|571.68|569.28|571.89|569.49|571.68|569.28|0
1651248090000|2022-04-29 16:01:30|571.46|569.06|571.68|569.28|571.79|569.39|571.46|569.06|0
1651248100000|2022-04-29 16:01:40|572.1|569.7|572.53|570.13|572.53|570.13|572.1|569.7|0
1651248110000|2022-04-29 16:01:50|572.32|569.92|571.89|569.49|572.43|570.03|571.89|569.49|0
1651248120000|2022-04-29 16:02:00|572.32|569.92|572.53|570.13|572.74|570.34|572.32|569.92|0
1651248130000|2022-04-29 16:02:10|572.74|570.34|572.96|570.56|572.96|570.56|572.74|570.34|0
1651248140000|2022-04-29 16:02:20|573.17|570.77|574.88|572.48|574.88|572.48|573.17|570.77|0
1651248150000|2022-04-29 16:02:30|575.1|572.7|575.74|573.34|575.74|573.34|574.88|572.48|0
1651248160000|2022-04-29 16:02:40|575.95|573.55|575.95|573.55|576.17|573.77|575.74|573.34|0
1651248170000|2022-04-29 16:02:50|576.38|573.98|577.24|574.84|577.24|574.84|576.38|573.98|0
1651248180000|2022-04-29 16:03:00|576.38|573.98|576.81|574.41|576.92|574.52|576.38|573.98|0
1651248190000|2022-04-29 16:03:10|577.02|574.62|577.45|575.05|577.45|575.05|577.02|574.62|0
1651248200000|2022-04-29 16:03:20|577.66|575.26|577.88|575.48|578.09|575.69|577.66|575.26|0
1651248210000|2022-04-29 16:03:30|578.09|575.69|578.31|575.91|578.31|575.91|577.88|575.48|0
1651248220000|2022-04-29 16:03:40|578.09|575.69|578.09|575.69|578.31|575.91|578.09|575.69|0
1651248230000|2022-04-29 16:03:50|577.88|575.48|577.88|575.48|577.88|575.48|577.66|575.26|0
1651248240000|2022-04-29 16:04:00|578.31|575.91|579.17|576.77|579.59|577.19|577.88|575.48|0
1651248250000|2022-04-29 16:04:10|579.81|577.41|580.02|577.62|580.02|577.62|579.59|577.19|0
1651248260000|2022-04-29 16:04:20|579.81|577.41|578.52|576.12|579.81|577.41|578.52|576.12|0
1651248270000|2022-04-29 16:04:30|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1651248280000|2022-04-29 16:04:40|578.09|575.69|578.95|576.55|578.95|576.55|578.09|575.69|0
1651248290000|2022-04-29 16:04:50|579.59|577.19|579.59|577.19|579.59|577.19|579.38|576.98|0
1651248300000|2022-04-29 16:05:00|579.81|577.41|578.95|576.55|579.81|577.41|578.95|576.55|0
1651248310000|2022-04-29 16:05:10|579.17|576.77|579.38|576.98|579.59|577.19|579.17|576.77|0
1651248320000|2022-04-29 16:05:20|579.81|577.41|579.59|577.19|579.81|577.41|579.59|577.19|0
1651248330000|2022-04-29 16:05:30|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1651248340000|2022-04-29 16:05:40|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1651248350000|2022-04-29 16:05:50|579.59|577.19|579.38|576.98|579.81|577.41|579.38|576.98|0
1651248360000|2022-04-29 16:06:00|579.81|577.41|579.81|577.41|579.81|577.41|579.38|576.98|0
1651248370000|2022-04-29 16:06:10|579.38|576.98|579.38|576.98|579.49|577.09|579.38|576.98|0
1651248380000|2022-04-29 16:06:20|579.49|577.09|579.38|576.98|579.59|577.19|579.38|576.98|0
1651248390000|2022-04-29 16:06:30|579.49|577.09|579.38|576.98|579.59|577.19|579.38|576.98|0
1651248400000|2022-04-29 16:06:40|579.28|576.88|579.16|576.76|579.38|576.98|579.16|576.76|0
1651248410000|2022-04-29 16:06:50|579.38|576.98|578.95|576.55|579.38|576.98|578.95|576.55|0
1651248420000|2022-04-29 16:07:00|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1651248430000|2022-04-29 16:07:10|578.42|576.02|578.95|576.55|578.95|576.55|578.42|576.02|0
1651248440000|2022-04-29 16:07:20|579.38|576.98|579.59|577.19|579.59|577.19|579.16|576.76|0
1651248450000|2022-04-29 16:07:30|579.81|577.41|579.81|577.41|579.81|577.41|579.59|577.19|0
1651248460000|2022-04-29 16:07:40|579.59|577.19|579.81|577.41|579.81|577.41|579.59|577.19|0
1651248470000|2022-04-29 16:07:50|580.02|577.62|581.1|578.7|581.1|578.7|580.02|577.62|0
1651248480000|2022-04-29 16:08:00|581.31|578.91|581.74|579.34|581.74|579.34|581.31|578.91|0
1651248490000|2022-04-29 16:08:10|582.39|579.99|581.74|579.34|582.39|579.99|581.74|579.34|0
1651248500000|2022-04-29 16:08:20|581.96|579.56|581.85|579.45|582.17|579.77|581.85|579.45|0
1651248510000|2022-04-29 16:08:30|581.96|579.56|581.1|578.7|581.96|579.56|581.1|578.7|0
1651248520000|2022-04-29 16:08:40|581.53|579.13|582.17|579.77|582.17|579.77|581.53|579.13|0
1651248530000|2022-04-29 16:08:50|581.74|579.34|581.74|579.34|581.74|579.34|581.53|579.13|0
1651248540000|2022-04-29 16:09:00|581.53|579.13|580.88|578.48|581.53|579.13|580.88|578.48|0
1651248550000|2022-04-29 16:09:10|581.31|578.91|581.31|578.91|581.74|579.34|581.31|578.91|0
1651248560000|2022-04-29 16:09:20|581.1|578.7|581.64|579.24|581.74|579.34|581.1|578.7|0
1651248570000|2022-04-29 16:09:30|581.53|579.13|581.53|579.13|581.64|579.24|581.53|579.13|0
1651248580000|2022-04-29 16:09:40|581.1|578.7|581.1|578.7|581.1|578.7|580.88|578.48|0
1651248590000|2022-04-29 16:09:50|581.31|578.91|581.31|578.91|581.53|579.13|581.31|578.91|0
1651248600000|2022-04-29 16:10:00|581.53|579.13|581.95|579.55|581.95|579.55|581.31|578.91|0
1651248610000|2022-04-29 16:10:10|581.74|579.34|581.74|579.34|581.95|579.55|581.53|579.13|0
1651248620000|2022-04-29 16:10:20|581.31|578.91|581.1|578.7|581.31|578.91|581.1|578.7|0
1651248630000|2022-04-29 16:10:30|581.31|578.91|581.31|578.91|581.53|579.13|581.31|578.91|0
1651248640000|2022-04-29 16:10:40|581.1|578.7|580.24|577.84|581.1|578.7|580.24|577.84|0
1651248650000|2022-04-29 16:10:50|580.13|577.73|580.24|577.84|580.24|577.84|580.13|577.73|0
1651248660000|2022-04-29 16:11:00|580.67|578.27|580.67|578.27|580.88|578.48|580.45|578.05|0
1651248670000|2022-04-29 16:11:10|580.88|578.48|581.1|578.7|581.31|578.91|580.88|578.48|0
1651248680000|2022-04-29 16:11:20|580.88|578.48|580.45|578.05|580.88|578.48|580.45|578.05|0
1651248690000|2022-04-29 16:11:30|580.24|577.84|580.24|577.84|580.24|577.84|579.81|577.41|0
1651248700000|2022-04-29 16:11:40|580.02|577.62|579.81|577.41|580.02|577.62|579.81|577.41|0
1651248710000|2022-04-29 16:11:50|579.59|577.19|579.38|576.98|579.59|577.19|579.16|576.76|0
1651248720000|2022-04-29 16:12:00|579.06|576.66|579.16|576.76|579.16|576.76|579.06|576.66|0
1651248730000|2022-04-29 16:12:10|579.81|577.41|580.56|578.16|580.56|578.16|579.81|577.41|0
1651248740000|2022-04-29 16:12:20|580.45|578.05|580.02|577.62|580.45|578.05|580.02|577.62|0
1651248750000|2022-04-29 16:12:30|579.81|577.41|578.95|576.55|579.81|577.41|578.95|576.55|0
1651248760000|2022-04-29 16:12:40|578.73|576.33|578.09|575.69|578.73|576.33|578.09|575.69|0
1651248770000|2022-04-29 16:12:50|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1651248780000|2022-04-29 16:13:00|578.09|575.69|577.88|575.48|578.09|575.69|577.88|575.48|0
1651248790000|2022-04-29 16:13:10|577.66|575.26|577.88|575.48|577.88|575.48|577.66|575.26|0
1651248800000|2022-04-29 16:13:20|577.66|575.26|577.45|575.05|577.66|575.26|577.45|575.05|0
1651248810000|2022-04-29 16:13:30|577.66|575.26|577.99|575.59|578.09|575.69|577.66|575.26|0
1651248820000|2022-04-29 16:13:40|577.45|575.05|577.66|575.26|577.88|575.48|577.45|575.05|0
1651248830000|2022-04-29 16:13:50|577.88|575.48|578.09|575.69|578.31|575.91|577.88|575.48|0
1651248840000|2022-04-29 16:14:00|578.73|576.33|578.95|576.55|578.95|576.55|578.31|575.91|0
1651248850000|2022-04-29 16:14:10|579.16|576.76|578.52|576.12|579.16|576.76|578.52|576.12|0
1651248860000|2022-04-29 16:14:20|578.73|576.33|578.3|575.9|578.73|576.33|578.09|575.69|0
1651248870000|2022-04-29 16:14:30|578.95|576.55|579.06|576.66|579.16|576.76|578.95|576.55|0
1651248880000|2022-04-29 16:14:40|578.95|576.55|579.38|576.98|579.38|576.98|578.85|576.45|0
1651248890000|2022-04-29 16:14:50|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1651248900000|2022-04-29 16:15:00|579.81|577.41|579.81|577.41|580.02|577.62|579.81|577.41|0
1651248910000|2022-04-29 16:15:10|579.59|577.19|580.24|577.84|580.24|577.84|579.59|577.19|0
1651248920000|2022-04-29 16:15:20|580.02|577.62|580.24|577.84|580.45|578.05|580.02|577.62|0
1651248930000|2022-04-29 16:15:30|580.13|577.73|580.45|578.05|580.45|578.05|580.02|577.62|0
1651248940000|2022-04-29 16:15:40|580.88|578.48|581.09|578.69|581.09|578.69|580.88|578.48|0
1651248950000|2022-04-29 16:15:50|580.88|578.48|580.66|578.26|581.09|578.69|580.66|578.26|0
1651248960000|2022-04-29 16:16:00|581.09|578.69|580.88|578.48|581.52|579.12|580.88|578.48|0
1651248970000|2022-04-29 16:16:10|581.09|578.69|580.45|578.05|581.09|578.69|580.45|578.05|0
1651248980000|2022-04-29 16:16:20|580.24|577.84|580.66|578.26|580.88|578.48|580.24|577.84|0
1651248990000|2022-04-29 16:16:30|580.45|578.05|579.81|577.41|580.45|578.05|579.59|577.19|0
1651249000000|2022-04-29 16:16:40|579.59|577.19|579.59|577.19|579.59|577.19|579.16|576.76|0
1651249010000|2022-04-29 16:16:50|580.02|577.62|580.23|577.83|580.24|577.84|580.02|577.62|0
1651249020000|2022-04-29 16:17:00|580.35|577.95|579.38|576.98|580.35|577.95|579.38|576.98|0
1651249030000|2022-04-29 16:17:10|579.59|577.19|579.38|576.98|579.81|577.41|579.38|576.98|0
1651249040000|2022-04-29 16:17:20|579.59|577.19|579.38|576.98|579.59|577.19|579.38|576.98|0
1651249050000|2022-04-29 16:17:30|579.16|576.76|579.59|577.19|580.02|577.62|579.16|576.76|0
1651249060000|2022-04-29 16:17:40|579.81|577.41|579.81|577.41|579.81|577.41|579.59|577.19|0
1651249070000|2022-04-29 16:17:50|580.23|577.83|579.59|577.19|580.23|577.83|579.59|577.19|0
1651249080000|2022-04-29 16:18:00|579.81|577.41|579.81|577.41|580.23|577.83|579.59|577.19|0
1651249090000|2022-04-29 16:18:10|580.02|577.62|579.81|577.41|580.02|577.62|579.81|577.41|0
1651249100000|2022-04-29 16:18:20|580.45|578.05|581.52|579.12|581.52|579.12|580.45|578.05|0
1651249110000|2022-04-29 16:18:30|581.74|579.34|581.74|579.34|581.74|579.34|581.52|579.12|0
1651249120000|2022-04-29 16:18:40|581.63|579.23|581.74|579.34|581.74|579.34|581.31|578.91|0
1651249130000|2022-04-29 16:18:50|581.95|579.55|581.74|579.34|582.17|579.77|581.52|579.12|0
1651249140000|2022-04-29 16:19:00|581.52|579.12|581.95|579.55|582.17|579.77|581.52|579.12|0
1651249150000|2022-04-29 16:19:10|581.52|579.12|582.38|579.98|582.38|579.98|581.52|579.12|0
1651249160000|2022-04-29 16:19:20|582.17|579.77|583.03|580.63|583.03|580.63|582.17|579.77|0
1651249170000|2022-04-29 16:19:30|582.81|580.41|583.03|580.63|583.03|580.63|582.6|580.2|0
1651249180000|2022-04-29 16:19:40|582.81|580.41|581.42|579.02|582.81|580.41|581.42|579.02|0
1651249190000|2022-04-29 16:19:50|583.72|581.32|583.19|580.79|583.72|581.32|583.08|580.68|0
1651249200000|2022-04-29 16:20:00|582.86|580.46|581.91|579.51|582.86|580.46|581.27|578.87|0
1651249210000|2022-04-29 16:20:10|581.7|579.3|583.57|581.17|583.57|581.17|581.7|579.3|0
1651249220000|2022-04-29 16:20:20|583.78|581.38|583.14|580.74|583.78|581.38|583.14|580.74|0
1651249230000|2022-04-29 16:20:30|582.49|580.09|583.57|581.17|583.57|581.17|582.49|580.09|0
1651249240000|2022-04-29 16:20:40|583.86|581.46|583.43|581.03|583.86|581.46|583.43|581.03|0
1651249250000|2022-04-29 16:20:50|584.07|581.67|583.86|581.46|584.07|581.67|583.86|581.46|0
1651249260000|2022-04-29 16:21:00|583.64|581.24|583|580.6|583.64|581.24|583|580.6|0
1651249270000|2022-04-29 16:21:10|582.9|580.5|581.71|579.31|583|580.6|581.71|579.31|0
1651249280000|2022-04-29 16:21:20|581.93|579.53|581.5|579.1|581.93|579.53|581.5|579.1|0
1651249290000|2022-04-29 16:21:30|581.93|579.53|581.71|579.31|582.78|580.38|581.71|579.31|0
1651249300000|2022-04-29 16:21:40|581.93|579.53|581.71|579.31|581.93|579.53|581.5|579.1|0
1651249310000|2022-04-29 16:21:50|582.14|579.74|582.78|580.38|582.78|580.38|582.14|579.74|0
1651249320000|2022-04-29 16:22:00|583.21|580.81|583.64|581.24|583.64|581.24|583|580.6|0
1651249330000|2022-04-29 16:22:10|583.86|581.46|582.47|580.07|583.86|581.46|582.47|580.07|0
1651249340000|2022-04-29 16:22:20|582.78|580.38|583.64|581.24|583.64|581.24|582.78|580.38|0
1651249350000|2022-04-29 16:22:30|583.86|581.46|583.64|581.24|583.86|581.46|583.64|581.24|0
1651249360000|2022-04-29 16:22:40|583.75|581.35|583.54|581.14|583.75|581.35|583.54|581.14|0
1651249370000|2022-04-29 16:22:50|582.78|580.38|581.71|579.31|582.78|580.38|581.71|579.31|0
1651249380000|2022-04-29 16:23:00|582.36|579.96|582.36|579.96|582.36|579.96|581.93|579.53|0
1651249390000|2022-04-29 16:23:10|582.14|579.74|581.5|579.1|582.14|579.74|581.5|579.1|0
1651249400000|2022-04-29 16:23:20|581.93|579.53|581.5|579.1|581.93|579.53|581.5|579.1|0
1651249410000|2022-04-29 16:23:30|581.71|579.31|581.82|579.42|581.93|579.53|581.71|579.31|0
1651249420000|2022-04-29 16:23:40|581.28|578.88|580.64|578.24|581.39|578.99|580.64|578.24|0
1651249430000|2022-04-29 16:23:50|580|577.6|580|577.6|580.43|578.03|580|577.6|0
1651249440000|2022-04-29 16:24:00|580.32|577.92|580.64|578.24|580.64|578.24|580|577.6|0
1651249450000|2022-04-29 16:24:10|581.28|578.88|580.43|578.03|581.28|578.88|580.43|578.03|0
1651249460000|2022-04-29 16:24:20|580.85|578.45|580.85|578.45|581.07|578.67|580.85|578.45|0
1651249470000|2022-04-29 16:24:30|580.64|578.24|580.21|577.81|580.64|578.24|580.21|577.81|0
1651249480000|2022-04-29 16:24:40|579.78|577.38|580.21|577.81|580.21|577.81|579.78|577.38|0
1651249490000|2022-04-29 16:24:50|580.43|578.03|579.57|577.17|580.43|578.03|579.57|577.17|0
1651249500000|2022-04-29 16:25:00|579.14|576.74|579.36|576.96|579.78|577.38|579.14|576.74|0
1651249510000|2022-04-29 16:25:10|579.14|576.74|579.14|576.74|579.57|577.17|579.14|576.74|0
1651249520000|2022-04-29 16:25:20|578.93|576.53|578.71|576.31|578.93|576.53|578.71|576.31|0
1651249530000|2022-04-29 16:25:30|578.29|575.89|577.54|575.14|578.29|575.89|577.43|575.03|0
1651249540000|2022-04-29 16:25:40|577.64|575.24|578.29|575.89|578.29|575.89|577.43|575.03|0
1651249550000|2022-04-29 16:25:50|578.07|575.67|578.93|576.53|578.93|576.53|578.07|575.67|0
1651249560000|2022-04-29 16:26:00|580|577.6|581.07|578.67|581.07|578.67|580|577.6|0
1651249570000|2022-04-29 16:26:10|581.5|579.1|582.14|579.74|582.14|579.74|581.5|579.1|0
1651249580000|2022-04-29 16:26:20|581.93|579.53|582.57|580.17|582.57|580.17|581.93|579.53|0
1651249590000|2022-04-29 16:26:30|582.14|579.74|582.57|580.17|582.57|580.17|582.14|579.74|0
1651249600000|2022-04-29 16:26:40|582.35|579.95|581.93|579.53|582.57|580.17|581.93|579.53|0
1651249610000|2022-04-29 16:26:50|582.14|579.74|582.35|579.95|582.78|580.38|582.14|579.74|0
1651249620000|2022-04-29 16:27:00|582.47|580.07|582.25|579.85|582.47|580.07|582.25|579.85|0
1651249630000|2022-04-29 16:27:10|582.14|579.74|582.35|579.95|582.35|579.95|582.14|579.74|0
1651249640000|2022-04-29 16:27:20|582.57|580.17|583.43|581.03|583.43|581.03|582.57|580.17|0
1651249650000|2022-04-29 16:27:30|583.21|580.81|583|580.6|583.21|580.81|582.78|580.38|0
1651249660000|2022-04-29 16:27:40|582.57|580.17|582.14|579.74|582.57|580.17|582.14|579.74|0
1651249670000|2022-04-29 16:27:50|581.93|579.53|583.64|581.24|583.64|581.24|581.93|579.53|0
1651249680000|2022-04-29 16:28:00|584.07|581.67|584.5|582.1|584.5|582.1|584.07|581.67|0
1651249690000|2022-04-29 16:28:10|584.29|581.89|583.86|581.46|584.29|581.89|583.86|581.46|0
1651249700000|2022-04-29 16:28:20|583.43|581.03|583.43|581.03|583.64|581.24|583.43|581.03|0
1651249710000|2022-04-29 16:28:30|583|580.6|584.07|581.67|584.07|581.67|583|580.6|0
1651249720000|2022-04-29 16:28:40|583.21|580.81|582.78|580.38|583.21|580.81|582.78|580.38|0
1651249730000|2022-04-29 16:28:50|582.57|580.17|582.57|580.17|582.78|580.38|582.35|579.95|0
1651249740000|2022-04-29 16:29:00|583|580.6|584.07|581.67|584.07|581.67|583|580.6|0
1651249750000|2022-04-29 16:29:10|583.43|581.03|583.43|581.03|583.43|581.03|583|580.6|0
1651249760000|2022-04-29 16:29:20|583.21|580.81|583.43|581.03|583.43|581.03|583|580.6|0
1651249770000|2022-04-29 16:29:30|583.64|581.24|583.86|581.46|583.86|581.46|583.43|581.03|0
1651249780000|2022-04-29 16:29:40|583.64|581.24|583.21|580.81|583.86|581.46|583.21|580.81|0
1651249790000|2022-04-29 16:29:50|583.43|581.03|583.43|581.03|583.43|581.03|582.78|580.38|0
1651249800000|2022-04-29 16:30:00|583.86|581.46|583.86|581.46|583.86|581.46|583.43|581.03|0
1651249810000|2022-04-29 16:30:10|583.64|581.24|584.07|581.67|584.07|581.67|583.21|580.81|0
1651249820000|2022-04-29 16:30:20|584.29|581.89|583.64|581.24|584.29|581.89|583.32|580.92|0
1651249830000|2022-04-29 16:30:30|583.86|581.46|583.64|581.24|583.86|581.46|583.64|581.24|0
1651249840000|2022-04-29 16:30:40|583.86|581.46|584.71|582.31|584.71|582.31|583.86|581.46|0
1651249850000|2022-04-29 16:30:50|584.4|582|583.86|581.46|584.71|582.31|583.86|581.46|0
1651249860000|2022-04-29 16:31:00|584.5|582.1|584.28|581.88|584.5|582.1|584.28|581.88|0
1651249870000|2022-04-29 16:31:10|584.5|582.1|584.28|581.88|584.5|582.1|584.28|581.88|0
1651249880000|2022-04-29 16:31:20|584.07|581.67|583.86|581.46|584.07|581.67|583.86|581.46|0
1651249890000|2022-04-29 16:31:30|584.07|581.67|583.64|581.24|584.5|582.1|583.64|581.24|0
1651249900000|2022-04-29 16:31:40|583.86|581.46|584.5|582.1|584.5|582.1|583.64|581.24|0
1651249910000|2022-04-29 16:31:50|584.28|581.88|584.28|581.88|584.28|581.88|583.86|581.46|0
1651249920000|2022-04-29 16:32:00|584.5|582.1|583.64|581.24|584.5|582.1|583.64|581.24|0
1651249930000|2022-04-29 16:32:10|584.07|581.67|583.75|581.35|584.28|581.88|583.75|581.35|0
1651249940000|2022-04-29 16:32:20|584.4|582|584.07|581.67|584.5|582.1|584.07|581.67|0
1651249950000|2022-04-29 16:32:30|583.64|581.24|584.07|581.67|584.28|581.88|583.64|581.24|0
1651249960000|2022-04-29 16:32:40|584.28|581.88|584.28|581.88|584.28|581.88|584.07|581.67|0
1651249970000|2022-04-29 16:32:50|584.5|582.1|583.43|581.03|584.5|582.1|583.43|581.03|0
1651249980000|2022-04-29 16:33:00|582.57|580.17|583.21|580.81|583.21|580.81|582.35|579.95|0
1651249990000|2022-04-29 16:33:10|583.64|581.24|584.71|582.31|584.71|582.31|583.64|581.24|0
1651250000000|2022-04-29 16:33:20|584.28|581.88|583.64|581.24|584.28|581.88|583.64|581.24|0
1651250010000|2022-04-29 16:33:30|584.07|581.67|584.93|582.53|584.93|582.53|584.07|581.67|0
1651250020000|2022-04-29 16:33:40|585.57|583.17|585.47|583.07|585.79|583.39|585.36|582.96|0
1651250030000|2022-04-29 16:33:50|585.79|583.39|586.43|584.03|586.43|584.03|585.79|583.39|0
1651250040000|2022-04-29 16:34:00|586.22|583.82|585.79|583.39|586.43|584.03|585.79|583.39|0
1651250050000|2022-04-29 16:34:10|585.36|582.96|585.36|582.96|585.36|582.96|585.14|582.74|0
1651250060000|2022-04-29 16:34:20|585.14|582.74|585.57|583.17|585.57|583.17|585.14|582.74|0
1651250070000|2022-04-29 16:34:30|585.36|582.96|584.28|581.88|585.36|582.96|584.28|581.88|0
1651250080000|2022-04-29 16:34:40|584.07|581.67|584.07|581.67|584.28|581.88|584.07|581.67|0
1651250090000|2022-04-29 16:34:50|584.93|582.53|584.71|582.31|585.36|582.96|584.5|582.1|0
1651250100000|2022-04-29 16:35:00|584.5|582.1|583.85|581.45|584.71|582.31|583.85|581.45|0
1651250110000|2022-04-29 16:35:10|583.43|581.03|582.78|580.38|583.43|581.03|582.78|580.38|0
1651250120000|2022-04-29 16:35:20|582.57|580.17|583.85|581.45|583.85|581.45|582.57|580.17|0
1651250130000|2022-04-29 16:35:30|584.07|581.67|584.5|582.1|584.5|582.1|584.07|581.67|0
1651250140000|2022-04-29 16:35:40|584.28|581.88|584.07|581.67|584.93|582.53|584.07|581.67|0
1651250150000|2022-04-29 16:35:50|584.71|582.31|585.36|582.96|585.36|582.96|584.71|582.31|0
1651250160000|2022-04-29 16:36:00|585.14|582.74|585.79|583.39|585.79|583.39|585.14|582.74|0
1651250170000|2022-04-29 16:36:10|586|583.6|585.47|583.07|586.22|583.82|585.47|583.07|0
1651250180000|2022-04-29 16:36:20|585.36|582.96|585.14|582.74|585.36|582.96|584.93|582.53|0
1651250190000|2022-04-29 16:36:30|584.71|582.31|584.28|581.88|584.93|582.53|584.28|581.88|0
1651250200000|2022-04-29 16:36:40|584.07|581.67|584.07|581.67|584.07|581.67|583.85|581.45|0
1651250210000|2022-04-29 16:36:50|584.71|582.31|585.36|582.96|585.36|582.96|584.71|582.31|0
1651250220000|2022-04-29 16:37:00|585.79|583.39|585.36|582.96|585.79|583.39|585.36|582.96|0
1651250230000|2022-04-29 16:37:10|585.57|583.17|585.9|583.5|585.9|583.5|585.47|583.07|0
1651250240000|2022-04-29 16:37:20|585.79|583.39|585.57|583.17|586|583.6|585.57|583.17|0
1651250250000|2022-04-29 16:37:30|585.14|582.74|585.57|583.17|585.57|583.17|585.14|582.74|0
1651250260000|2022-04-29 16:37:40|585.79|583.39|585.36|582.96|585.79|583.39|585.14|582.74|0
1651250270000|2022-04-29 16:37:50|585.57|583.17|586|583.6|586|583.6|585.57|583.17|0
1651250280000|2022-04-29 16:38:00|585.79|583.39|586.43|584.03|586.43|584.03|585.79|583.39|0
1651250290000|2022-04-29 16:38:10|586|583.6|584.93|582.53|586|583.6|584.93|582.53|0
1651250300000|2022-04-29 16:38:20|584.5|582.1|584.71|582.31|584.93|582.53|584.5|582.1|0
1651250310000|2022-04-29 16:38:30|584.07|581.67|584.07|581.67|584.07|581.67|583.85|581.45|0
1651250320000|2022-04-29 16:38:40|584.5|582.1|583.54|581.14|584.5|582.1|583.54|581.14|0
1651250330000|2022-04-29 16:38:50|583.21|580.81|583.64|581.24|583.64|581.24|583.21|580.81|0
1651250340000|2022-04-29 16:39:00|583.85|581.45|583.42|581.02|584.07|581.67|583.42|581.02|0
1651250350000|2022-04-29 16:39:10|583.64|581.24|583.64|581.24|583.85|581.45|583.64|581.24|0
1651250360000|2022-04-29 16:39:20|583.85|581.45|583.42|581.02|583.85|581.45|583.42|581.02|0
1651250370000|2022-04-29 16:39:30|583.64|581.24|583.42|581.02|583.64|581.24|583.42|581.02|0
1651250380000|2022-04-29 16:39:40|583.21|580.81|582.99|580.59|583.21|580.81|582.99|580.59|0
1651250390000|2022-04-29 16:39:50|582.78|580.38|584.28|581.88|584.28|581.88|582.78|580.38|0
1651250400000|2022-04-29 16:40:00|584.5|582.1|584.28|581.88|584.5|582.1|583.85|581.45|0
1651250410000|2022-04-29 16:40:10|583.85|581.45|584.93|582.53|584.93|582.53|583.85|581.45|0
1651250420000|2022-04-29 16:40:20|584.71|582.31|584.5|582.1|584.71|582.31|584.5|582.1|0
1651250430000|2022-04-29 16:40:30|585.14|582.74|584.71|582.31|585.14|582.74|584.71|582.31|0
1651250440000|2022-04-29 16:40:40|585.14|582.74|584.93|582.53|585.36|582.96|584.93|582.53|0
1651250450000|2022-04-29 16:40:50|585.57|583.17|587.08|584.68|587.08|584.68|585.57|583.17|0
1651250460000|2022-04-29 16:41:00|587.29|584.89|587.29|584.89|587.29|584.89|587.29|584.89|0
1651250470000|2022-04-29 16:41:10|587.19|584.79|586.86|584.46|587.29|584.89|586.86|584.46|0
1651250480000|2022-04-29 16:41:20|587.08|584.68|586.86|584.46|587.08|584.68|586.65|584.25|0
1651250490000|2022-04-29 16:41:30|587.51|585.11|587.72|585.32|587.72|585.32|587.51|585.11|0
1651250500000|2022-04-29 16:41:40|587.51|585.11|587.94|585.54|587.94|585.54|587.51|585.11|0
1651250520000|2022-04-29 16:42:00|588.8|586.4|588.58|586.18|588.8|586.4|588.58|586.18|0
1651250530000|2022-04-29 16:42:10|588.8|586.4|588.8|586.4|589.01|586.61|588.58|586.18|0
1651250540000|2022-04-29 16:42:20|588.58|586.18|588.8|586.4|588.8|586.4|588.37|585.97|0
1651250550000|2022-04-29 16:42:30|588.37|585.97|588.37|585.97|588.37|585.97|588.37|585.97|0
1651250560000|2022-04-29 16:42:40|587.94|585.54|587.51|585.11|587.94|585.54|587.51|585.11|0
1651250570000|2022-04-29 16:42:50|587.08|584.68|588.37|585.97|588.37|585.97|587.08|584.68|0
1651250580000|2022-04-29 16:43:00|588.26|585.86|589.01|586.61|589.01|586.61|588.26|585.86|0
1651250590000|2022-04-29 16:43:10|588.8|586.4|589.01|586.61|589.13|586.73|588.58|586.18|0
1651250600000|2022-04-29 16:43:20|589.13|586.73|589.23|586.83|589.23|586.83|589.13|586.73|0
1651250610000|2022-04-29 16:43:30|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1651250620000|2022-04-29 16:43:40|589.23|586.83|588.8|586.4|589.23|586.83|588.8|586.4|0
1651250630000|2022-04-29 16:43:50|589.01|586.61|589.01|586.61|589.01|586.61|588.8|586.4|0
1651250640000|2022-04-29 16:44:00|588.69|586.29|588.58|586.18|588.8|586.4|588.58|586.18|0
1651250650000|2022-04-29 16:44:10|588.37|585.97|588.8|586.4|588.8|586.4|588.37|585.97|0
1651250660000|2022-04-29 16:44:20|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1651250670000|2022-04-29 16:44:30|588.91|586.51|589.23|586.83|589.23|586.83|588.91|586.51|0
1651250680000|2022-04-29 16:44:40|589.88|587.48|589.66|587.26|589.88|587.48|589.66|587.26|0
1651250690000|2022-04-29 16:44:50|589.88|587.48|589.66|587.26|589.88|587.48|589.66|587.26|0
1651250700000|2022-04-29 16:45:00|589.01|586.61|588.37|585.97|589.44|587.04|588.37|585.97|0
1651250710000|2022-04-29 16:45:10|588.15|585.75|589.23|586.83|589.23|586.83|588.15|585.75|0
1651250720000|2022-04-29 16:45:20|588.8|586.4|588.58|586.18|588.8|586.4|588.37|585.97|0
1651250730000|2022-04-29 16:45:30|588.37|585.97|587.29|584.89|588.37|585.97|587.29|584.89|0
1651250740000|2022-04-29 16:45:40|587.08|584.68|587.94|585.54|587.94|585.54|586.86|584.46|0
1651250750000|2022-04-29 16:45:50|588.37|585.97|588.58|586.18|588.58|586.18|588.15|585.75|0
1651250760000|2022-04-29 16:46:00|588.37|585.97|589.66|587.26|589.66|587.26|588.37|585.97|0
1651250770000|2022-04-29 16:46:10|588.8|586.4|589.44|587.04|589.44|587.04|588.37|585.97|0
1651250780000|2022-04-29 16:46:20|589.01|586.61|588.58|586.18|589.23|586.83|588.58|586.18|0
1651250790000|2022-04-29 16:46:30|589.23|586.83|589.23|586.83|589.44|587.04|589.01|586.61|0
1651250800000|2022-04-29 16:46:40|589.44|587.04|589.23|586.83|589.44|587.04|588.91|586.51|0
1651250810000|2022-04-29 16:46:50|589.12|586.72|589.01|586.61|589.12|586.72|588.8|586.4|0
1651250820000|2022-04-29 16:47:00|588.8|586.4|588.8|586.4|588.8|586.4|588.58|586.18|0
1651250830000|2022-04-29 16:47:10|589.01|586.61|589.23|586.83|589.23|586.83|588.8|586.4|0
1651250840000|2022-04-29 16:47:20|589.44|587.04|589.87|587.47|589.87|587.47|589.23|586.83|0
1651250850000|2022-04-29 16:47:30|590.09|587.69|589.66|587.26|590.31|587.91|589.66|587.26|0
1651250860000|2022-04-29 16:47:40|589.77|587.37|589.87|587.47|590.09|587.69|589.77|587.37|0
1651250870000|2022-04-29 16:47:50|590.09|587.69|589.87|587.47|590.09|587.69|589.66|587.26|0
1651250880000|2022-04-29 16:48:00|590.09|587.69|589.01|586.61|590.09|587.69|589.01|586.61|0
1651250890000|2022-04-29 16:48:10|589.66|587.26|589.87|587.47|589.87|587.47|589.66|587.26|0
1651250900000|2022-04-29 16:48:20|590.09|587.69|589.87|587.47|590.31|587.91|589.87|587.47|0
1651250910000|2022-04-29 16:48:30|589.77|587.37|589.87|587.47|589.87|587.47|589.44|587.04|0
1651250920000|2022-04-29 16:48:40|590.09|587.69|589.44|587.04|590.09|587.69|589.44|587.04|0
1651250930000|2022-04-29 16:48:50|589.56|587.16|589.01|586.61|589.66|587.26|589.01|586.61|0
1651250940000|2022-04-29 16:49:00|589.66|587.26|589.87|587.47|589.87|587.47|589.66|587.26|0
1651250950000|2022-04-29 16:49:10|589.66|587.26|589.44|587.04|589.66|587.26|589.44|587.04|0
1651250960000|2022-04-29 16:49:20|589.87|587.47|589.66|587.26|590.09|587.69|589.66|587.26|0
1651250970000|2022-04-29 16:49:30|589.44|587.04|588.58|586.18|589.44|587.04|588.58|586.18|0
1651250980000|2022-04-29 16:49:40|589.01|586.61|589.66|587.26|589.66|587.26|589.01|586.61|0
1651250990000|2022-04-29 16:49:50|589.87|587.47|589.87|587.47|589.87|587.47|589.87|587.47|0
1651251000000|2022-04-29 16:50:00|590.09|587.69|590.09|587.69|590.09|587.69|590.09|587.69|0
1651251010000|2022-04-29 16:50:10|590.31|587.91|590.52|588.12|590.52|588.12|589.87|587.47|0
1651251020000|2022-04-29 16:50:20|590.3|587.9|590.52|588.12|590.52|588.12|590.09|587.69|0
1651251030000|2022-04-29 16:50:30|590.95|588.55|590.74|588.34|590.95|588.55|590.52|588.12|0
1651251040000|2022-04-29 16:50:40|590.95|588.55|590.95|588.55|591.17|588.77|590.95|588.55|0
1651251050000|2022-04-29 16:50:50|591.17|588.77|591.81|589.41|592.25|589.85|591.17|588.77|0
1651251060000|2022-04-29 16:51:00|592.25|589.85|592.03|589.63|592.46|590.06|591.81|589.41|0
1651251070000|2022-04-29 16:51:10|591.81|589.41|592.03|589.63|592.03|589.63|591.38|588.98|0
1651251080000|2022-04-29 16:51:20|592.25|589.85|592.46|590.06|592.46|590.06|592.25|589.85|0
1651251090000|2022-04-29 16:51:30|592.57|590.17|593.54|591.14|593.54|591.14|592.57|590.17|0
1651251100000|2022-04-29 16:51:40|593.33|590.93|593.11|590.71|593.54|591.14|593.11|590.71|0
1651251110000|2022-04-29 16:51:50|592.89|590.49|592.89|590.49|592.89|590.49|592.68|590.28|0
1651251120000|2022-04-29 16:52:00|592.68|590.28|592.68|590.28|592.89|590.49|592.68|590.28|0
1651251130000|2022-04-29 16:52:10|592.25|589.85|592.25|589.85|592.25|589.85|592.03|589.63|0
1651251140000|2022-04-29 16:52:20|592.46|590.06|592.68|590.28|592.68|590.28|592.03|589.63|0
1651251150000|2022-04-29 16:52:30|592.89|590.49|592.46|590.06|592.89|590.49|592.46|590.06|0
1651251160000|2022-04-29 16:52:40|592.68|590.28|592.89|590.49|592.89|590.49|592.68|590.28|0
1651251170000|2022-04-29 16:52:50|593.11|590.71|593.11|590.71|593.11|590.71|592.89|590.49|0
1651251180000|2022-04-29 16:53:00|592.89|590.49|593.11|590.71|593.11|590.71|592.89|590.49|0
1651251190000|2022-04-29 16:53:10|592.68|590.28|592.03|589.63|592.68|590.28|592.03|589.63|0
1651251200000|2022-04-29 16:53:20|591.81|589.41|592.03|589.63|592.25|589.85|591.81|589.41|0
1651251210000|2022-04-29 16:53:30|592.46|590.06|592.89|590.49|592.89|590.49|592.03|589.63|0
1651251220000|2022-04-29 16:53:40|593.11|590.71|593.11|590.71|593.11|590.71|592.89|590.49|0
1651251230000|2022-04-29 16:53:50|593.76|591.36|594.62|592.22|594.62|592.22|593.76|591.36|0
1651251240000|2022-04-29 16:54:00|595.05|592.65|596.35|593.95|596.57|594.17|595.05|592.65|0
1651251250000|2022-04-29 16:54:10|596.14|593.74|595.27|592.87|596.14|593.74|595.27|592.87|0
1651251260000|2022-04-29 16:54:20|595.49|593.09|596.35|593.95|596.35|593.95|595.49|593.09|0
1651251270000|2022-04-29 16:54:30|596.79|594.39|596.79|594.39|596.79|594.39|596.35|593.95|0
1651251280000|2022-04-29 16:54:40|596.57|594.17|597|594.6|597|594.6|596.57|594.17|0
1651251290000|2022-04-29 16:54:50|596.79|594.39|597.22|594.82|597.22|594.82|596.79|594.39|0
1651251300000|2022-04-29 16:55:00|596.79|594.39|595.92|593.52|596.79|594.39|595.92|593.52|0
1651251310000|2022-04-29 16:55:10|596.14|593.74|595.05|592.65|596.14|593.74|595.05|592.65|0
1651251320000|2022-04-29 16:55:20|594.84|592.44|594.41|592.01|594.84|592.44|594.41|592.01|0
1651251330000|2022-04-29 16:55:30|594.19|591.79|593.97|591.57|594.62|592.22|593.97|591.57|0
1651251340000|2022-04-29 16:55:40|594.19|591.79|593.97|591.57|594.19|591.79|593.97|591.57|0
1651251350000|2022-04-29 16:55:50|593.54|591.14|594.41|592.01|594.41|592.01|593.54|591.14|0
1651251360000|2022-04-29 16:56:00|594.19|591.79|593.76|591.36|594.19|591.79|593.76|591.36|0
1651251370000|2022-04-29 16:56:10|593.65|591.25|593.76|591.36|593.97|591.57|593.65|591.25|0
1651251380000|2022-04-29 16:56:20|594.41|592.01|593.97|591.57|594.41|592.01|593.76|591.36|0
1651251390000|2022-04-29 16:56:30|593.76|591.36|594.41|592.01|594.41|592.01|593.76|591.36|0
1651251400000|2022-04-29 16:56:40|593.87|591.47|593.76|591.36|593.87|591.47|593.76|591.36|0
1651251410000|2022-04-29 16:56:50|593.32|590.92|593.11|590.71|593.32|590.92|593.11|590.71|0
1651251420000|2022-04-29 16:57:00|593.54|591.14|592.24|589.84|593.54|591.14|592.24|589.84|0
1651251430000|2022-04-29 16:57:10|592.46|590.06|591.81|589.41|592.46|590.06|591.81|589.41|0
1651251440000|2022-04-29 16:57:20|591.38|588.98|591.38|588.98|591.6|589.2|591.38|588.98|0
1651251450000|2022-04-29 16:57:30|591.17|588.77|591.49|589.09|591.6|589.2|591.17|588.77|0
1651251460000|2022-04-29 16:57:40|591.81|589.41|592.24|589.84|592.46|590.06|591.81|589.41|0
1651251470000|2022-04-29 16:57:50|592.03|589.63|592.68|590.28|592.68|590.28|592.03|589.63|0
1651251480000|2022-04-29 16:58:00|592.89|590.49|593.54|591.14|593.54|591.14|592.89|590.49|0
1651251490000|2022-04-29 16:58:10|593.11|590.71|593.54|591.14|593.54|591.14|593.11|590.71|0
1651251500000|2022-04-29 16:58:20|593.97|591.57|594.4|592|594.4|592|593.97|591.57|0
1651251510000|2022-04-29 16:58:30|594.62|592.22|595.05|592.65|595.05|592.65|594.62|592.22|0
1651251520000|2022-04-29 16:58:40|594.62|592.22|594.84|592.44|594.84|592.44|594.62|592.22|0
1651251530000|2022-04-29 16:58:50|595.05|592.65|595.27|592.87|595.27|592.87|595.05|592.65|0
1651251540000|2022-04-29 16:59:00|594.62|592.22|594.84|592.44|594.84|592.44|593.97|591.57|0
1651251550000|2022-04-29 16:59:10|594.62|592.22|593.44|591.04|594.62|592.22|593.44|591.04|0
1651251560000|2022-04-29 16:59:20|593|590.6|593.32|590.92|593.54|591.14|593|590.6|0
1651251570000|2022-04-29 16:59:30|593.54|591.14|593.22|590.82|593.54|591.14|592.89|590.49|0
1651251580000|2022-04-29 16:59:40|593.11|590.71|593.32|590.92|593.32|590.92|593.11|590.71|0
1651251590000|2022-04-29 16:59:50|593.54|591.14|593.11|590.71|593.54|591.14|593.11|590.71|0
1651251600000|2022-04-29 17:00:00|593.76|591.36|593.32|590.92|593.76|591.36|593.32|590.92|0
1651251610000|2022-04-29 17:00:10|592.79|590.39|592.03|589.63|592.89|590.49|592.03|589.63|0
1651251620000|2022-04-29 17:00:20|592.24|589.84|591.81|589.41|592.24|589.84|591.81|589.41|0
1651251630000|2022-04-29 17:00:30|591.38|588.98|590.95|588.55|591.81|589.41|590.95|588.55|0
1651251640000|2022-04-29 17:00:40|590.73|588.33|590.95|588.55|590.95|588.55|590.73|588.33|0
1651251650000|2022-04-29 17:00:50|590.73|588.33|591.16|588.76|591.16|588.76|590.73|588.33|0
1651251660000|2022-04-29 17:01:00|590.3|587.9|590.52|588.12|590.52|588.12|590.3|587.9|0
1651251670000|2022-04-29 17:01:10|590.3|587.9|591.38|588.98|591.38|588.98|590.3|587.9|0
1651251680000|2022-04-29 17:01:20|591.16|588.76|591.6|589.2|591.6|589.2|591.16|588.76|0
1651251690000|2022-04-29 17:01:30|591.16|588.76|591.38|588.98|591.6|589.2|591.16|588.76|0
1651251700000|2022-04-29 17:01:40|591.16|588.76|590.52|588.12|591.16|588.76|590.52|588.12|0
1651251710000|2022-04-29 17:01:50|590.73|588.33|590.3|587.9|590.73|588.33|590.3|587.9|0
1651251720000|2022-04-29 17:02:00|590.52|588.12|590.3|587.9|590.52|588.12|590.3|587.9|0
1651251730000|2022-04-29 17:02:10|590.73|588.33|590.3|587.9|590.73|588.33|590.3|587.9|0
1651251740000|2022-04-29 17:02:20|590.73|588.33|590.73|588.33|590.95|588.55|590.73|588.33|0
1651251750000|2022-04-29 17:02:30|590.52|588.12|589.87|587.47|590.52|588.12|589.87|587.47|0
1651251760000|2022-04-29 17:02:40|589.44|587.04|588.47|586.07|589.44|587.04|588.47|586.07|0
1651251770000|2022-04-29 17:02:50|588.58|586.18|588.58|586.18|589.22|586.82|588.58|586.18|0
1651251780000|2022-04-29 17:03:00|588.79|586.39|589.01|586.61|589.22|586.82|588.79|586.39|0
1651251790000|2022-04-29 17:03:10|589.22|586.82|589.22|586.82|589.44|587.04|589.22|586.82|0
1651251800000|2022-04-29 17:03:20|588.58|586.18|588.15|585.75|588.58|586.18|588.15|585.75|0
1651251810000|2022-04-29 17:03:30|587.93|585.53|586.21|583.81|587.93|585.53|586.21|583.81|0
1651251820000|2022-04-29 17:03:40|585.35|582.95|586.64|584.24|586.64|584.24|585.35|582.95|0
1651251830000|2022-04-29 17:03:50|586.21|583.81|585.14|582.74|586.21|583.81|585.14|582.74|0
1651251840000|2022-04-29 17:04:00|585.57|583.17|585.35|582.95|585.57|583.17|585.14|582.74|0
1651251850000|2022-04-29 17:04:10|585.78|583.38|585.78|583.38|585.78|583.38|585.14|582.74|0
1651251860000|2022-04-29 17:04:20|586|583.6|586.43|584.03|586.43|584.03|586|583.6|0
1651251870000|2022-04-29 17:04:30|586.64|584.24|587.29|584.89|587.72|585.32|586.64|584.24|0
1651251880000|2022-04-29 17:04:40|587.18|584.78|586.86|584.46|587.18|584.78|586.86|584.46|0
1651251890000|2022-04-29 17:04:50|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1651251900000|2022-04-29 17:05:00|587.18|584.78|587.72|585.32|587.72|585.32|587.18|584.78|0
1651251910000|2022-04-29 17:05:10|587.93|585.53|588.79|586.39|588.79|586.39|587.5|585.1|0
1651251920000|2022-04-29 17:05:20|588.58|586.18|588.79|586.39|588.79|586.39|588.36|585.96|0
1651251930000|2022-04-29 17:05:30|589.01|586.61|589.44|587.04|589.44|587.04|589.01|586.61|0
1651251940000|2022-04-29 17:05:40|589.22|586.82|589.65|587.25|589.65|587.25|589.22|586.82|0
1651251950000|2022-04-29 17:05:50|589.87|587.47|590.3|587.9|590.3|587.9|589.87|587.47|0
1651251960000|2022-04-29 17:06:00|590.73|588.33|590.73|588.33|590.73|588.33|590.09|587.69|0
1651251970000|2022-04-29 17:06:10|591.16|588.76|590.95|588.55|591.16|588.76|590.95|588.55|0
1651251980000|2022-04-29 17:06:20|590.73|588.33|590.09|587.69|590.73|588.33|590.09|587.69|0
1651251990000|2022-04-29 17:06:30|590.3|587.9|590.73|588.33|590.73|588.33|590.3|587.9|0
1651252000000|2022-04-29 17:06:40|590.63|588.23|590.52|588.12|590.95|588.55|590.52|588.12|0
1651252010000|2022-04-29 17:06:50|590.73|588.33|590.73|588.33|590.73|588.33|590.3|587.9|0
1651252020000|2022-04-29 17:07:00|590.95|588.55|590.3|587.9|590.95|588.55|590.3|587.9|0
1651252030000|2022-04-29 17:07:10|589.87|587.47|590.95|588.55|590.95|588.55|589.87|587.47|0
1651252040000|2022-04-29 17:07:20|592.24|589.84|592.61|590.21|592.61|590.21|591.96|589.56|0
1651252050000|2022-04-29 17:07:30|592.18|589.78|592.18|589.78|592.18|589.78|591.96|589.56|0
1651252060000|2022-04-29 17:07:40|591.96|589.56|592.39|589.99|592.61|590.21|591.96|589.56|0
1651252070000|2022-04-29 17:07:50|592.82|590.42|592.72|590.32|593.04|590.64|592.72|590.32|0
1651252080000|2022-04-29 17:08:00|592.82|590.42|594.12|591.72|594.55|592.15|592.82|590.42|0
1651252090000|2022-04-29 17:08:10|593.9|591.5|594.12|591.72|594.12|591.72|593.69|591.29|0
1651252100000|2022-04-29 17:08:20|594.34|591.94|594.34|591.94|594.34|591.94|594.12|591.72|0
1651252110000|2022-04-29 17:08:30|593.9|591.5|593.26|590.86|593.9|591.5|593.26|590.86|0
1651252120000|2022-04-29 17:08:40|592.82|590.42|593.47|591.07|593.8|591.4|592.82|590.42|0
1651252130000|2022-04-29 17:08:50|593.69|591.29|593.26|590.86|593.69|591.29|593.26|590.86|0
1651252140000|2022-04-29 17:09:00|593.04|590.64|592.29|589.89|593.04|590.64|592.29|589.89|0
1651252150000|2022-04-29 17:09:10|592.17|589.77|592.39|589.99|592.39|589.99|591.74|589.34|0
1651252160000|2022-04-29 17:09:20|592.17|589.77|592.39|589.99|592.39|589.99|591.96|589.56|0
1651252170000|2022-04-29 17:09:30|592.61|590.21|593.47|591.07|593.47|591.07|592.61|590.21|0
1651252180000|2022-04-29 17:09:40|593.26|590.86|593.04|590.64|593.26|590.86|592.61|590.21|0
1651252190000|2022-04-29 17:09:50|593.26|590.86|593.04|590.64|593.47|591.07|593.04|590.64|0
1651252200000|2022-04-29 17:10:00|593.26|590.86|593.26|590.86|593.47|591.07|593.26|590.86|0
1651252210000|2022-04-29 17:10:10|593.47|591.07|593.26|590.86|593.69|591.29|593.26|590.86|0
1651252220000|2022-04-29 17:10:20|593.47|591.07|593.26|590.86|593.47|591.07|593.26|590.86|0
1651252230000|2022-04-29 17:10:30|593.04|590.64|593.9|591.5|593.9|591.5|592.82|590.42|0
1651252240000|2022-04-29 17:10:40|594.02|591.62|593.26|590.86|594.02|591.62|593.04|590.64|0
1651252250000|2022-04-29 17:10:50|592.82|590.42|592.5|590.1|592.82|590.42|592.5|590.1|0
1651252260000|2022-04-29 17:11:00|591.96|589.56|592.39|589.99|592.39|589.99|591.64|589.24|0
1651252270000|2022-04-29 17:11:10|593.04|590.64|593.47|591.07|593.58|591.18|593.04|590.64|0
1651252280000|2022-04-29 17:11:20|593.26|590.86|593.04|590.64|593.26|590.86|593.04|590.64|0
1651252290000|2022-04-29 17:11:30|593.26|590.86|593.69|591.29|593.69|591.29|593.04|590.64|0
1651252300000|2022-04-29 17:11:40|594.12|591.72|593.9|591.5|594.12|591.72|593.9|591.5|0
1651252310000|2022-04-29 17:11:50|593.69|591.29|594.34|591.94|594.34|591.94|593.69|591.29|0
1651252320000|2022-04-29 17:12:00|593.9|591.5|594.12|591.72|594.12|591.72|593.9|591.5|0
1651252330000|2022-04-29 17:12:10|593.47|591.07|593.47|591.07|593.9|591.5|593.47|591.07|0
1651252340000|2022-04-29 17:12:20|593.25|590.85|592.39|589.99|593.25|590.85|592.39|589.99|0
1651252350000|2022-04-29 17:12:30|592.61|590.21|591.74|589.34|592.61|590.21|591.74|589.34|0
1651252360000|2022-04-29 17:12:40|591.96|589.56|591.96|589.56|591.96|589.56|591.31|588.91|0
1651252370000|2022-04-29 17:12:50|591.74|589.34|592.39|589.99|592.39|589.99|591.53|589.13|0
1651252380000|2022-04-29 17:13:00|591.74|589.34|591.53|589.13|591.74|589.34|591.31|588.91|0
1651252390000|2022-04-29 17:13:10|591.31|588.91|591.74|589.34|591.74|589.34|591.31|588.91|0
1651252400000|2022-04-29 17:13:20|591.96|589.56|591.31|588.91|591.96|589.56|591.31|588.91|0
1651252410000|2022-04-29 17:13:30|591.96|589.56|591.53|589.13|591.96|589.56|591.31|588.91|0
1651252420000|2022-04-29 17:13:40|591.74|589.34|591.53|589.13|591.74|589.34|591.31|588.91|0
1651252430000|2022-04-29 17:13:50|591.42|589.02|591.74|589.34|591.74|589.34|591.42|589.02|0
1651252440000|2022-04-29 17:14:00|591.09|588.69|592.17|589.77|592.17|589.77|591.09|588.69|0
1651252450000|2022-04-29 17:14:10|591.96|589.56|591.53|589.13|591.96|589.56|591.53|589.13|0
1651252460000|2022-04-29 17:14:20|591.21|588.81|590.88|588.48|591.53|589.13|590.88|588.48|0
1651252470000|2022-04-29 17:14:30|591.09|588.69|591.09|588.69|591.31|588.91|591.09|588.69|0
1651252480000|2022-04-29 17:14:40|590.99|588.59|591.31|588.91|591.31|588.91|590.88|588.48|0
1651252490000|2022-04-29 17:14:50|591.09|588.69|589.8|587.4|591.09|588.69|589.8|587.4|0
1651252500000|2022-04-29 17:15:00|589.69|587.29|589.15|586.75|589.69|587.29|589.15|586.75|0
1651252510000|2022-04-29 17:15:10|588.94|586.54|588.29|585.89|589.15|586.75|588.29|585.89|0
1651252520000|2022-04-29 17:15:20|587.86|585.46|587.64|585.24|587.86|585.46|587.64|585.24|0
1651252530000|2022-04-29 17:15:30|588.29|585.89|587.43|585.03|588.29|585.89|587.43|585.03|0
1651252540000|2022-04-29 17:15:40|586.78|584.38|586.03|583.63|586.78|584.38|586.03|583.63|0
1651252550000|2022-04-29 17:15:50|586.35|583.95|587.21|584.81|587.21|584.81|586.35|583.95|0
1651252560000|2022-04-29 17:16:00|588.5|586.1|589.37|586.97|589.37|586.97|588.5|586.1|0
1651252570000|2022-04-29 17:16:10|589.8|587.4|589.58|587.18|589.8|587.4|589.58|587.18|0
1651252580000|2022-04-29 17:16:20|590.23|587.83|590.66|588.26|590.66|588.26|590.23|587.83|0
1651252590000|2022-04-29 17:16:30|590.13|587.73|589.15|586.75|590.13|587.73|589.05|586.65|0
1651252600000|2022-04-29 17:16:40|588.72|586.32|588.07|585.67|588.72|586.32|588.07|585.67|0
1651252610000|2022-04-29 17:16:50|588.5|586.1|589.37|586.97|589.37|586.97|588.5|586.1|0
1651252620000|2022-04-29 17:17:00|589.58|587.18|589.37|586.97|589.8|587.4|589.37|586.97|0
1651252630000|2022-04-29 17:17:10|588.93|586.53|589.8|587.4|589.8|587.4|588.93|586.53|0
1651252640000|2022-04-29 17:17:20|589.58|587.18|589.58|587.18|589.58|587.18|589.37|586.97|0
1651252650000|2022-04-29 17:17:30|588.72|586.32|589.15|586.75|589.15|586.75|588.72|586.32|0
1651252660000|2022-04-29 17:17:40|588.93|586.53|588.07|585.67|589.37|586.97|588.07|585.67|0
1651252670000|2022-04-29 17:17:50|587.86|585.46|587.86|585.46|587.86|585.46|587.86|585.46|0
1651252680000|2022-04-29 17:18:00|588.29|585.89|588.29|585.89|588.93|586.53|588.29|585.89|0
1651252690000|2022-04-29 17:18:10|588.18|585.78|587.86|585.46|588.18|585.78|587.86|585.46|0
1651252700000|2022-04-29 17:18:20|587.75|585.35|587.64|585.24|587.75|585.35|586.78|584.38|0
1651252710000|2022-04-29 17:18:30|587.43|585.03|587.43|585.03|587.43|585.03|586.99|584.59|0
1651252720000|2022-04-29 17:18:40|587.86|585.46|587.64|585.24|587.86|585.46|587.64|585.24|0
1651252730000|2022-04-29 17:18:50|587.43|585.03|586.78|584.38|587.43|585.03|586.78|584.38|0
1651252740000|2022-04-29 17:19:00|587.43|585.03|587.43|585.03|587.64|585.24|587.43|585.03|0
1651252750000|2022-04-29 17:19:10|588.07|585.67|587.75|585.35|588.07|585.67|587.75|585.35|0
1651252760000|2022-04-29 17:19:20|587.64|585.24|587.43|585.03|587.64|585.24|587.21|584.81|0
1651252770000|2022-04-29 17:19:30|587.21|584.81|587.64|585.24|587.64|585.24|587.21|584.81|0
1651252780000|2022-04-29 17:19:40|587.43|585.03|587.64|585.24|587.64|585.24|587.21|584.81|0
1651252790000|2022-04-29 17:19:50|587.43|585.03|587.21|584.81|587.43|585.03|586.99|584.59|0
1651252800000|2022-04-29 17:20:00|587.43|585.03|588.07|585.67|588.07|585.67|587.21|584.81|0
1651252810000|2022-04-29 17:20:10|587.54|585.14|588.29|585.89|588.29|585.89|587.54|585.14|0
1651252820000|2022-04-29 17:20:20|588.93|586.53|588.93|586.53|588.93|586.53|588.4|586|0
1651252830000|2022-04-29 17:20:30|589.15|586.75|589.37|586.97|589.37|586.97|588.93|586.53|0
1651252840000|2022-04-29 17:20:40|588.93|586.53|587.64|585.24|588.93|586.53|587.64|585.24|0
1651252850000|2022-04-29 17:20:50|587.43|585.03|586.78|584.38|587.43|585.03|586.78|584.38|0
1651252860000|2022-04-29 17:21:00|586.99|584.59|585.49|583.09|586.99|584.59|585.49|583.09|0
1651252870000|2022-04-29 17:21:10|585.06|582.66|586.35|583.95|586.35|583.95|584.63|582.23|0
1651252880000|2022-04-29 17:21:20|586.56|584.16|585.92|583.52|586.56|584.16|585.92|583.52|0
1651252890000|2022-04-29 17:21:30|585.49|583.09|585.92|583.52|585.92|583.52|585.49|583.09|0
1651252900000|2022-04-29 17:21:40|586.13|583.73|585.27|582.87|586.13|583.73|585.27|582.87|0
1651252910000|2022-04-29 17:21:50|585.49|583.09|584.84|582.44|585.7|583.3|584.84|582.44|0
1651252920000|2022-04-29 17:22:00|584.63|582.23|585.06|582.66|585.06|582.66|584.41|582.01|0
1651252930000|2022-04-29 17:22:10|585.27|582.87|585.7|583.3|585.92|583.52|585.27|582.87|0
1651252940000|2022-04-29 17:22:20|585.49|583.09|585.27|582.87|585.49|583.09|585.27|582.87|0
1651252950000|2022-04-29 17:22:30|585.49|583.09|586.56|584.16|586.56|584.16|585.49|583.09|0
1651252960000|2022-04-29 17:22:40|586.78|584.38|587.21|584.81|587.42|585.02|586.78|584.38|0
1651252970000|2022-04-29 17:22:50|586.99|584.59|586.13|583.73|586.99|584.59|586.13|583.73|0
1651252980000|2022-04-29 17:23:00|585.92|583.52|586.35|583.95|586.35|583.95|585.7|583.3|0
1651252990000|2022-04-29 17:23:10|585.7|583.3|584.84|582.44|585.7|583.3|584.84|582.44|0
1651253000000|2022-04-29 17:23:20|585.06|582.66|585.17|582.77|585.27|582.87|585.06|582.66|0
1651253010000|2022-04-29 17:23:30|584.63|582.23|585.17|582.77|585.27|582.87|584.63|582.23|0
1651253020000|2022-04-29 17:23:40|584.41|582.01|584.2|581.8|584.41|582.01|584.2|581.8|0
1651253030000|2022-04-29 17:23:50|584.31|581.91|583.98|581.58|584.41|582.01|583.98|581.58|0
1651253040000|2022-04-29 17:24:00|584.2|581.8|583.34|580.94|584.2|581.8|583.34|580.94|0
1651253050000|2022-04-29 17:24:10|582.69|580.29|583.23|580.83|583.23|580.83|582.69|580.29|0
1651253060000|2022-04-29 17:24:20|583.12|580.72|583.55|581.15|583.98|581.58|583.12|580.72|0
1651253070000|2022-04-29 17:24:30|583.34|580.94|582.91|580.51|583.77|581.37|582.91|580.51|0
1651253080000|2022-04-29 17:24:40|582.69|580.29|582.05|579.65|582.69|580.29|582.05|579.65|0
1651253090000|2022-04-29 17:24:50|582.26|579.86|582.05|579.65|582.26|579.86|582.05|579.65|0
1651253100000|2022-04-29 17:25:00|582.48|580.08|581.4|579|582.48|580.08|581.4|579|0
1651253110000|2022-04-29 17:25:10|580.55|578.15|581.19|578.79|581.4|579|580.55|578.15|0
1651253120000|2022-04-29 17:25:20|580.76|578.36|580.33|577.93|580.76|578.36|580.33|577.93|0
1651253130000|2022-04-29 17:25:30|580.23|577.83|579.9|577.5|580.23|577.83|579.9|577.5|0
1651253140000|2022-04-29 17:25:40|580.33|577.93|580.97|578.57|580.97|578.57|580.33|577.93|0
1651253150000|2022-04-29 17:25:50|580.76|578.36|581.19|578.79|581.19|578.79|580.76|578.36|0
1651253160000|2022-04-29 17:26:00|581.4|579|581.19|578.79|581.4|579|580.76|578.36|0
1651253170000|2022-04-29 17:26:10|580.76|578.36|580.33|577.93|580.76|578.36|580.33|577.93|0
1651253180000|2022-04-29 17:26:20|580.12|577.72|579.69|577.29|580.12|577.72|579.69|577.29|0
1651253190000|2022-04-29 17:26:30|579.47|577.07|577.87|575.47|579.47|577.07|577.87|575.47|0
1651253200000|2022-04-29 17:26:40|578.19|575.79|578.4|576|578.4|576|577.97|575.57|0
1651253210000|2022-04-29 17:26:50|578.19|575.79|578.83|576.43|578.83|576.43|578.19|575.79|0
1651253220000|2022-04-29 17:27:00|579.69|577.29|580.76|578.36|580.76|578.36|579.69|577.29|0
1651253230000|2022-04-29 17:27:10|580.97|578.57|580.33|577.93|580.97|578.57|580.33|577.93|0
1651253240000|2022-04-29 17:27:20|580.76|578.36|580.55|578.15|580.76|578.36|580.33|577.93|0
1651253250000|2022-04-29 17:27:30|580.97|578.57|580.76|578.36|580.97|578.57|580.76|578.36|0
1651253260000|2022-04-29 17:27:40|580.97|578.57|580.76|578.36|580.97|578.57|580.55|578.15|0
1651253270000|2022-04-29 17:27:50|580.97|578.57|581.19|578.79|581.62|579.22|580.97|578.57|0
1651253280000|2022-04-29 17:28:00|581.4|579|582.69|580.29|582.69|580.29|581.4|579|0
1651253290000|2022-04-29 17:28:10|582.48|580.08|582.16|579.76|582.48|580.08|582.16|579.76|0
1651253300000|2022-04-29 17:28:20|582.48|580.08|583.55|581.15|583.55|581.15|582.26|579.86|0
1651253310000|2022-04-29 17:28:30|583.98|581.58|583.77|581.37|583.98|581.58|583.77|581.37|0
1651253320000|2022-04-29 17:28:40|583.98|581.58|583.55|581.15|583.98|581.58|583.55|581.15|0
1651253330000|2022-04-29 17:28:50|583.34|580.94|584.2|581.8|584.2|581.8|583.34|580.94|0
1651253340000|2022-04-29 17:29:00|584.63|582.23|583.98|581.58|584.63|582.23|583.98|581.58|0
1651253350000|2022-04-29 17:29:10|584.2|581.8|583.98|581.58|584.41|582.01|583.98|581.58|0
1651253360000|2022-04-29 17:29:20|584.41|582.01|584.62|582.22|584.62|582.22|584.19|581.79|0
1651253370000|2022-04-29 17:29:30|584.19|581.79|583.98|581.58|584.41|582.01|583.98|581.58|0
1651253380000|2022-04-29 17:29:40|583.77|581.37|584.19|581.79|584.19|581.79|583.76|581.36|0
1651253390000|2022-04-29 17:29:50|583.76|581.36|584.19|581.79|584.31|581.91|583.76|581.36|0
1651253400000|2022-04-29 17:30:00|584.84|582.44|583.12|580.72|584.84|582.44|583.12|580.72|0
1651253410000|2022-04-29 17:30:10|583.55|581.15|582.8|580.4|583.55|581.15|582.8|580.4|0
1651253420000|2022-04-29 17:30:20|582.91|580.51|581.83|579.43|582.91|580.51|581.83|579.43|0
1651253430000|2022-04-29 17:30:30|582.26|579.86|582.26|579.86|582.48|580.08|582.26|579.86|0
1651253440000|2022-04-29 17:30:40|581.83|579.43|581.4|579|582.05|579.65|581.4|579|0
1651253450000|2022-04-29 17:30:50|581.62|579.22|581.83|579.43|582.05|579.65|581.62|579.22|0
1651253460000|2022-04-29 17:31:00|581.62|579.22|581.19|578.79|581.62|579.22|581.19|578.79|0
1651253470000|2022-04-29 17:31:10|581.62|579.22|581.19|578.79|582.05|579.65|581.19|578.79|0
1651253480000|2022-04-29 17:31:20|580.54|578.14|580.33|577.93|580.54|578.14|580.12|577.72|0
1651253490000|2022-04-29 17:31:30|580.12|577.72|579.26|576.86|580.12|577.72|579.26|576.86|0
1651253500000|2022-04-29 17:31:40|579.9|577.5|581.62|579.22|581.62|579.22|579.9|577.5|0
1651253510000|2022-04-29 17:31:50|582.26|579.86|583.55|581.15|583.55|581.15|582.26|579.86|0
1651253520000|2022-04-29 17:32:00|583.98|581.58|583.12|580.72|583.98|581.58|583.12|580.72|0
1651253530000|2022-04-29 17:32:10|582.48|580.08|581.62|579.22|582.48|580.08|581.62|579.22|0
1651253540000|2022-04-29 17:32:20|581.4|579|580.97|578.57|581.4|579|580.97|578.57|0
1651253550000|2022-04-29 17:32:30|580.76|578.36|581.4|579|581.4|579|580.76|578.36|0
1651253560000|2022-04-29 17:32:40|581.19|578.79|580.97|578.57|581.19|578.79|580.54|578.14|0
1651253570000|2022-04-29 17:32:50|581.4|579|581.51|579.11|581.62|579.22|581.4|579|0
1651253580000|2022-04-29 17:33:00|581.62|579.22|582.26|579.86|582.26|579.86|581.62|579.22|0
1651253590000|2022-04-29 17:33:10|581.83|579.43|581.83|579.43|581.83|579.43|581.62|579.22|0
1651253600000|2022-04-29 17:33:20|581.62|579.22|580.54|578.14|581.62|579.22|580.54|578.14|0
1651253610000|2022-04-29 17:33:30|580.76|578.36|580.76|578.36|580.76|578.36|580.54|578.14|0
1651253620000|2022-04-29 17:33:40|580.97|578.57|581.4|579|581.62|579.22|580.97|578.57|0
1651253630000|2022-04-29 17:33:50|580.76|578.36|580.97|578.57|580.97|578.57|580.76|578.36|0
1651253640000|2022-04-29 17:34:00|581.62|579.22|581.19|578.79|581.62|579.22|581.19|578.79|0
1651253650000|2022-04-29 17:34:10|581.4|579|580.97|578.57|581.4|579|580.97|578.57|0
1651253660000|2022-04-29 17:34:20|581.19|578.79|581.4|579|581.83|579.43|581.19|578.79|0
1651253670000|2022-04-29 17:34:30|581.73|579.33|582.26|579.86|582.47|580.07|581.73|579.33|0
1651253680000|2022-04-29 17:34:40|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1651253690000|2022-04-29 17:34:50|581.83|579.43|581.4|579|581.83|579.43|580.97|578.57|0
1651253700000|2022-04-29 17:35:00|581.83|579.43|582.9|580.5|582.9|580.5|581.73|579.33|0
1651253710000|2022-04-29 17:35:10|582.47|580.07|580.87|578.47|582.47|580.07|580.87|578.47|0
1651253720000|2022-04-29 17:35:20|580.54|578.14|579.69|577.29|580.54|578.14|579.69|577.29|0
1651253730000|2022-04-29 17:35:30|580.23|577.83|580.11|577.71|580.33|577.93|579.9|577.5|0
1651253740000|2022-04-29 17:35:40|579.9|577.5|580.11|577.71|580.33|577.93|579.9|577.5|0
1651253750000|2022-04-29 17:35:50|579.9|577.5|580.33|577.93|580.33|577.93|579.9|577.5|0
1651253760000|2022-04-29 17:36:00|580.11|577.71|578.94|576.54|580.11|577.71|578.94|576.54|0
1651253770000|2022-04-29 17:36:10|578.83|576.43|578.61|576.21|579.26|576.86|578.61|576.21|0
1651253780000|2022-04-29 17:36:20|578.19|575.79|578.19|575.79|578.61|576.21|578.19|575.79|0
1651253790000|2022-04-29 17:36:30|577.97|575.57|577.76|575.36|577.97|575.57|577.76|575.36|0
1651253800000|2022-04-29 17:36:40|577.54|575.14|577.76|575.36|577.76|575.36|577.33|574.93|0
1651253810000|2022-04-29 17:36:50|577.54|575.14|577.33|574.93|577.54|575.14|577.33|574.93|0
1651253820000|2022-04-29 17:37:00|577.54|575.14|576.26|573.86|577.54|575.14|576.26|573.86|0
1651253830000|2022-04-29 17:37:10|576.47|574.07|577.12|574.72|577.12|574.72|576.47|574.07|0
1651253840000|2022-04-29 17:37:20|577.54|575.14|577.33|574.93|577.54|575.14|577.33|574.93|0
1651253850000|2022-04-29 17:37:30|577.23|574.83|576.8|574.4|577.33|574.93|576.8|574.4|0
1651253860000|2022-04-29 17:37:40|576.9|574.5|576.26|573.86|576.9|574.5|576.26|573.86|0
1651253870000|2022-04-29 17:37:50|576.05|573.65|575.62|573.22|576.05|573.65|575.62|573.22|0
1651253880000|2022-04-29 17:38:00|575.4|573|576.37|573.97|576.37|573.97|574.98|572.58|0
1651253890000|2022-04-29 17:38:10|576.69|574.29|577.12|574.72|577.12|574.72|576.69|574.29|0
1651253900000|2022-04-29 17:38:20|577.54|575.14|578.4|576|578.4|576|577.54|575.14|0
1651253910000|2022-04-29 17:38:30|579.04|576.64|579.04|576.64|579.47|577.07|578.83|576.43|0
1651253920000|2022-04-29 17:38:40|578.94|576.54|579.9|577.5|579.9|577.5|578.94|576.54|0
1651253930000|2022-04-29 17:38:50|579.68|577.28|579.04|576.64|580.11|577.71|579.04|576.64|0
1651253940000|2022-04-29 17:39:00|579.15|576.75|579.26|576.86|579.47|577.07|579.04|576.64|0
1651253950000|2022-04-29 17:39:10|578.61|576.21|578.83|576.43|579.26|576.86|578.61|576.21|0
1651253960000|2022-04-29 17:39:20|579.15|576.75|579.47|577.07|579.68|577.28|579.15|576.75|0
1651253970000|2022-04-29 17:39:30|579.26|576.86|579.47|577.07|579.47|577.07|579.26|576.86|0
1651253980000|2022-04-29 17:39:40|579.68|577.28|580.11|577.71|580.11|577.71|579.68|577.28|0
1651253990000|2022-04-29 17:39:50|580.44|578.04|580.97|578.57|580.97|578.57|580.11|577.71|0
1651254000000|2022-04-29 17:40:00|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1651254010000|2022-04-29 17:40:10|580.87|578.47|580.76|578.36|581.08|578.68|580.76|578.36|0
1651254020000|2022-04-29 17:40:20|580.97|578.57|581.83|579.43|581.83|579.43|580.97|578.57|0
1651254030000|2022-04-29 17:40:30|582.26|579.86|583.12|580.72|583.12|580.72|582.26|579.86|0
1651254040000|2022-04-29 17:40:40|583.76|581.36|583.98|581.58|583.98|581.58|583.55|581.15|0
1651254050000|2022-04-29 17:40:50|583.76|581.36|583.98|581.58|583.98|581.58|583.55|581.15|0
1651254060000|2022-04-29 17:41:00|584.41|582.01|583.98|581.58|584.62|582.22|583.98|581.58|0
1651254070000|2022-04-29 17:41:10|583.76|581.36|583.98|581.58|584.19|581.79|583.76|581.36|0
1651254080000|2022-04-29 17:41:20|584.19|581.79|583.98|581.58|584.19|581.79|583.98|581.58|0
1651254090000|2022-04-29 17:41:30|584.19|581.79|584.41|582.01|584.41|582.01|584.09|581.69|0
1651254100000|2022-04-29 17:41:40|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1651254110000|2022-04-29 17:41:50|583.55|581.15|583.76|581.36|583.76|581.36|583.55|581.15|0
1651254120000|2022-04-29 17:42:00|584.3|581.9|584.19|581.79|584.3|581.9|583.55|581.15|0
1651254130000|2022-04-29 17:42:10|583.76|581.36|583.76|581.36|583.76|581.36|583.55|581.15|0
1651254140000|2022-04-29 17:42:20|582.9|580.5|583.12|580.72|583.12|580.72|582.9|580.5|0
1651254150000|2022-04-29 17:42:30|583.55|581.15|583.98|581.58|583.98|581.58|583.55|581.15|0
1651254160000|2022-04-29 17:42:40|584.19|581.79|584.41|582.01|584.41|582.01|584.19|581.79|0
1651254170000|2022-04-29 17:42:50|584.19|581.79|583.55|581.15|584.19|581.79|583.55|581.15|0
1651254180000|2022-04-29 17:43:00|583.98|581.58|583.76|581.36|584.09|581.69|583.76|581.36|0
1651254190000|2022-04-29 17:43:10|584.41|582.01|586.56|584.16|586.56|584.16|584.41|582.01|0
1651254200000|2022-04-29 17:43:20|586.34|583.94|586.34|583.94|586.34|583.94|585.91|583.51|0
1651254210000|2022-04-29 17:43:30|586.56|584.16|586.99|584.59|586.99|584.59|586.56|584.16|0
1651254220000|2022-04-29 17:43:40|587.2|584.8|587.42|585.02|587.42|585.02|586.99|584.59|0
1651254230000|2022-04-29 17:43:50|587.63|585.23|587.2|584.8|587.63|585.23|587.2|584.8|0
1651254240000|2022-04-29 17:44:00|587.63|585.23|587.63|585.23|587.63|585.23|587.53|585.13|0
1651254250000|2022-04-29 17:44:10|588.5|586.1|588.93|586.53|588.93|586.53|588.5|586.1|0
1651254260000|2022-04-29 17:44:20|589.14|586.74|588.71|586.31|589.14|586.74|588.71|586.31|0
1651254270000|2022-04-29 17:44:30|588.28|585.88|587.63|585.23|588.5|586.1|587.63|585.23|0
1651254280000|2022-04-29 17:44:40|587.85|585.45|587.63|585.23|587.85|585.45|587.63|585.23|0
1651254290000|2022-04-29 17:44:50|587.2|584.8|587.2|584.8|587.42|585.02|587.2|584.8|0
1651254300000|2022-04-29 17:45:00|587.85|585.45|587.42|585.02|587.85|585.45|587.42|585.02|0
1651254310000|2022-04-29 17:45:10|588.07|585.67|588.71|586.31|588.71|586.31|588.07|585.67|0
1651254320000|2022-04-29 17:45:20|589.14|586.74|589.36|586.96|589.36|586.96|589.14|586.74|0
1651254330000|2022-04-29 17:45:30|589.14|586.74|589.36|586.96|589.36|586.96|589.14|586.74|0
1651254340000|2022-04-29 17:45:40|588.71|586.31|588.5|586.1|588.93|586.53|588.5|586.1|0
1651254350000|2022-04-29 17:45:50|588.28|585.88|588.71|586.31|588.71|586.31|588.07|585.67|0
1651254360000|2022-04-29 17:46:00|589.14|586.74|589.57|587.17|589.79|587.39|589.14|586.74|0
1651254370000|2022-04-29 17:46:10|589.36|586.96|589.47|587.07|589.47|587.07|589.14|586.74|0
1651254380000|2022-04-29 17:46:20|589.36|586.96|589.14|586.74|589.36|586.96|589.14|586.74|0
1651254390000|2022-04-29 17:46:30|589.36|586.96|590.01|587.61|590.01|587.61|589.36|586.96|0
1651254400000|2022-04-29 17:46:40|590.22|587.82|590.87|588.47|590.87|588.47|590.22|587.82|0
1651254410000|2022-04-29 17:46:50|590.65|588.25|590.87|588.47|590.87|588.47|590.65|588.25|0
1651254420000|2022-04-29 17:47:00|590.65|588.25|590.01|587.61|590.65|588.25|590.01|587.61|0
1651254430000|2022-04-29 17:47:10|590.44|588.04|591.52|589.12|591.52|589.12|590.44|588.04|0
1651254440000|2022-04-29 17:47:20|591.41|589.01|590.87|588.47|591.41|589.01|590.87|588.47|0
1651254450000|2022-04-29 17:47:30|591.09|588.69|590.87|588.47|591.3|588.9|590.87|588.47|0
1651254460000|2022-04-29 17:47:40|591.09|588.69|590.87|588.47|591.3|588.9|590.87|588.47|0
1651254470000|2022-04-29 17:47:50|591.3|588.9|591.52|589.12|591.52|589.12|591.3|588.9|0
1651254480000|2022-04-29 17:48:00|591.95|589.55|591.52|589.12|591.95|589.55|591.52|589.12|0
1651254490000|2022-04-29 17:48:10|591.73|589.33|591.73|589.33|591.73|589.33|591.52|589.12|0
1651254500000|2022-04-29 17:48:20|591.95|589.55|591.52|589.12|591.95|589.55|591.52|589.12|0
1651254510000|2022-04-29 17:48:30|591.73|589.33|591.09|588.69|591.73|589.33|591.09|588.69|0
1651254520000|2022-04-29 17:48:40|590.65|588.25|590.87|588.47|590.87|588.47|590.44|588.04|0
1651254530000|2022-04-29 17:48:50|591.08|588.68|591.08|588.68|591.08|588.68|590.87|588.47|0
1651254540000|2022-04-29 17:49:00|591.73|589.33|591.3|588.9|591.73|589.33|591.3|588.9|0
1651254550000|2022-04-29 17:49:10|591.73|589.33|591.73|589.33|591.95|589.55|591.73|589.33|0
1651254560000|2022-04-29 17:49:20|591.52|589.12|590.65|588.25|591.52|589.12|590.65|588.25|0
1651254570000|2022-04-29 17:49:30|590.44|588.04|590.44|588.04|590.65|588.25|590.44|588.04|0
1651254580000|2022-04-29 17:49:40|591.3|588.9|591.52|589.12|591.52|589.12|591.08|588.68|0
1651254590000|2022-04-29 17:49:50|591.95|589.55|591.73|589.33|591.95|589.55|591.52|589.12|0
1651254600000|2022-04-29 17:50:00|590.65|588.25|591.08|588.68|591.3|588.9|590.65|588.25|0
1651254610000|2022-04-29 17:50:10|590.87|588.47|592.16|589.76|592.16|589.76|590.87|588.47|0
1651254620000|2022-04-29 17:50:20|591.95|589.55|591.52|589.12|591.95|589.55|591.52|589.12|0
1651254630000|2022-04-29 17:50:30|591.73|589.33|591.73|589.33|591.73|589.33|591.3|588.9|0
1651254640000|2022-04-29 17:50:40|591.52|589.12|591.73|589.33|591.73|589.33|591.52|589.12|0
1651254650000|2022-04-29 17:50:50|591.52|589.12|591.73|589.33|591.73|589.33|591.3|588.9|0
1651254660000|2022-04-29 17:51:00|591.95|589.55|592.16|589.76|592.16|589.76|591.95|589.55|0
1651254670000|2022-04-29 17:51:10|591.95|589.55|591.52|589.12|591.95|589.55|591.52|589.12|0
1651254680000|2022-04-29 17:51:20|590.87|588.47|589.69|587.29|590.87|588.47|589.69|587.29|0
1651254690000|2022-04-29 17:51:30|590|587.6|590.65|588.25|590.65|588.25|590|587.6|0
1651254700000|2022-04-29 17:51:40|590.44|588.04|590.22|587.82|590.65|588.25|590.22|587.82|0
1651254710000|2022-04-29 17:51:50|590|587.6|589.79|587.39|590|587.6|589.57|587.17|0
1651254720000|2022-04-29 17:52:00|589.57|587.17|589.79|587.39|589.79|587.39|589.57|587.17|0
1651254730000|2022-04-29 17:52:10|590|587.6|590|587.6|590.22|587.82|590|587.6|0
1651254740000|2022-04-29 17:52:20|590.22|587.82|590|587.6|590.22|587.82|590|587.6|0
1651254750000|2022-04-29 17:52:30|589.79|587.39|590.44|588.04|590.44|588.04|589.79|587.39|0
1651254760000|2022-04-29 17:52:40|590.65|588.25|591.52|589.12|591.52|589.12|590.65|588.25|0
1651254770000|2022-04-29 17:52:50|591.2|588.8|591.3|588.9|591.52|589.12|591.2|588.8|0
1651254780000|2022-04-29 17:53:00|591.73|589.33|590.87|588.47|591.73|589.33|590.87|588.47|0
1651254790000|2022-04-29 17:53:10|591.08|588.68|591.52|589.12|591.52|589.12|590.98|588.58|0
1651254800000|2022-04-29 17:53:20|591.73|589.33|592.16|589.76|592.16|589.76|591.73|589.33|0
1651254810000|2022-04-29 17:53:30|592.38|589.98|592.38|589.98|592.38|589.98|592.16|589.76|0
1651254820000|2022-04-29 17:53:40|592.16|589.76|592.38|589.98|592.38|589.98|592.16|589.76|0
1651254830000|2022-04-29 17:53:50|591.95|589.55|592.6|590.2|592.6|590.2|591.73|589.33|0
1651254840000|2022-04-29 17:54:00|592.16|589.76|592.38|589.98|592.38|589.98|591.95|589.55|0
1651254850000|2022-04-29 17:54:10|591.95|589.55|591.52|589.12|591.95|589.55|591.52|589.12|0
1651254860000|2022-04-29 17:54:20|591.3|588.9|591.73|589.33|591.73|589.33|591.3|588.9|0
1651254870000|2022-04-29 17:54:30|591.52|589.12|592.38|589.98|592.38|589.98|591.52|589.12|0
1651254880000|2022-04-29 17:54:40|592.16|589.76|591.73|589.33|592.38|589.98|591.73|589.33|0
1651254890000|2022-04-29 17:54:50|591.95|589.55|592.16|589.76|592.16|589.76|591.95|589.55|0
1651254900000|2022-04-29 17:55:00|593.03|590.63|593.03|590.63|593.03|590.63|592.6|590.2|0
1651254910000|2022-04-29 17:55:10|592.81|590.41|593.24|590.84|593.24|590.84|592.81|590.41|0
1651254920000|2022-04-29 17:55:20|593.68|591.28|593.68|591.28|593.68|591.28|593.24|590.84|0
1651254930000|2022-04-29 17:55:30|593.46|591.06|593.89|591.49|593.89|591.49|593.46|591.06|0
1651254940000|2022-04-29 17:55:40|593.68|591.28|593.68|591.28|593.68|591.28|593.46|591.06|0
1651254950000|2022-04-29 17:55:50|593.46|591.06|592.16|589.76|593.46|591.06|592.16|589.76|0
1651254960000|2022-04-29 17:56:00|592.38|589.98|593.46|591.06|593.46|591.06|592.38|589.98|0
1651254970000|2022-04-29 17:56:10|593.24|590.84|592.6|590.2|593.24|590.84|592.6|590.2|0
1651254980000|2022-04-29 17:56:20|592.38|589.98|593.03|590.63|593.03|590.63|592.38|589.98|0
1651254990000|2022-04-29 17:56:30|592.81|590.41|592.71|590.31|592.81|590.41|592.6|590.2|0
1651255000000|2022-04-29 17:56:40|592.38|589.98|592.16|589.76|592.38|589.98|592.16|589.76|0
1651255010000|2022-04-29 17:56:50|591.95|589.55|591.3|588.9|591.95|589.55|591.08|588.68|0
1651255020000|2022-04-29 17:57:00|591.73|589.33|591.73|589.33|592.28|589.88|591.73|589.33|0
1651255030000|2022-04-29 17:57:10|591.3|588.9|591.3|588.9|591.51|589.11|591.3|588.9|0
1651255040000|2022-04-29 17:57:20|591.73|589.33|592.16|589.76|592.16|589.76|591.73|589.33|0
1651255050000|2022-04-29 17:57:30|592.38|589.98|592.81|590.41|592.81|590.41|592.38|589.98|0
1651255060000|2022-04-29 17:57:40|592.6|590.2|592.38|589.98|592.6|590.2|592.38|589.98|0
1651255070000|2022-04-29 17:57:50|592.16|589.76|592.6|590.2|592.81|590.41|592.16|589.76|0
1651255080000|2022-04-29 17:58:00|592.81|590.41|592.81|590.41|593.46|591.06|592.81|590.41|0
1651255090000|2022-04-29 17:58:10|593.03|590.63|593.14|590.74|593.14|590.74|592.71|590.31|0
1651255100000|2022-04-29 17:58:20|592.81|590.41|592.81|590.41|592.81|590.41|592.59|590.19|0
1651255110000|2022-04-29 17:58:30|593.03|590.63|593.68|591.28|593.68|591.28|593.03|590.63|0
1651255120000|2022-04-29 17:58:40|593.03|590.63|593.24|590.84|593.24|590.84|592.81|590.41|0
1651255130000|2022-04-29 17:58:50|593.03|590.63|593.14|590.74|593.24|590.84|593.03|590.63|0
1651255140000|2022-04-29 17:59:00|592.59|590.19|592.81|590.41|592.81|590.41|591.95|589.55|0
1651255150000|2022-04-29 17:59:10|593.03|590.63|593.46|591.06|593.68|591.28|593.03|590.63|0
1651255160000|2022-04-29 17:59:20|593.24|590.84|593.14|590.74|593.46|591.06|593.03|590.63|0
1651255170000|2022-04-29 17:59:30|592.59|590.19|592.16|589.76|592.59|590.19|592.16|589.76|0
1651255180000|2022-04-29 17:59:40|591.95|589.55|592.59|590.19|592.59|590.19|591.95|589.55|0
1651255190000|2022-04-29 17:59:50|592.81|590.41|593.03|590.63|593.24|590.84|592.81|590.41|0
1651255200000|2022-04-29 18:00:00|593.24|590.84|592.38|589.98|593.24|590.84|592.38|589.98|0
1651255210000|2022-04-29 18:00:10|592.16|589.76|593.03|590.63|593.03|590.63|592.16|589.76|0
1651255220000|2022-04-29 18:00:20|592.59|590.19|594.11|591.71|594.11|591.71|592.59|590.19|0
1651255230000|2022-04-29 18:00:30|594.76|592.36|595.41|593.01|595.41|593.01|594.76|592.36|0
1651255240000|2022-04-29 18:00:40|595.52|593.12|595.62|593.22|595.62|593.22|595.19|592.79|0
1651255250000|2022-04-29 18:00:50|596.06|593.66|595.84|593.44|596.06|593.66|595.84|593.44|0
1651255260000|2022-04-29 18:01:00|596.06|593.66|596.71|594.31|596.71|594.31|596.06|593.66|0
1651255270000|2022-04-29 18:01:10|597.57|595.17|597.36|594.96|598.01|595.61|597.36|594.96|0
1651255280000|2022-04-29 18:01:20|597.57|595.17|596.92|594.52|597.57|595.17|596.92|594.52|0
1651255290000|2022-04-29 18:01:30|596.49|594.09|596.49|594.09|596.71|594.31|596.49|594.09|0
1651255300000|2022-04-29 18:01:40|596.06|593.66|595.62|593.22|596.06|593.66|595.41|593.01|0
1651255310000|2022-04-29 18:01:50|595.84|593.44|595.62|593.22|596.06|593.66|595.62|593.22|0
1651255320000|2022-04-29 18:02:00|595.19|592.79|595.41|593.01|595.41|593.01|594.97|592.57|0
1651255330000|2022-04-29 18:02:10|595.19|592.79|596.27|593.87|596.27|593.87|595.19|592.79|0
1651255340000|2022-04-29 18:02:20|595.84|593.44|595.62|593.22|595.84|593.44|595.62|593.22|0
1651255350000|2022-04-29 18:02:30|595.41|593.01|595.19|592.79|595.41|593.01|595.19|592.79|0
1651255360000|2022-04-29 18:02:40|595.41|593.01|595.41|593.01|595.41|593.01|594.76|592.36|0
1651255370000|2022-04-29 18:02:50|595.19|592.79|596.06|593.66|596.06|593.66|595.19|592.79|0
1651255380000|2022-04-29 18:03:00|595.84|593.44|595.19|592.79|595.84|593.44|595.19|592.79|0
1651255390000|2022-04-29 18:03:10|594.97|592.57|595.41|593.01|595.41|593.01|594.97|592.57|0
1651255400000|2022-04-29 18:03:20|595.84|593.44|595.19|592.79|595.84|593.44|595.19|592.79|0
1651255410000|2022-04-29 18:03:30|595.62|593.22|595.19|592.79|595.62|593.22|595.19|592.79|0
1651255420000|2022-04-29 18:03:40|595.41|593.01|595.09|592.69|595.62|593.22|595.09|592.69|0
1651255430000|2022-04-29 18:03:50|594.97|592.57|594.32|591.92|594.97|592.57|594.32|591.92|0
1651255440000|2022-04-29 18:04:00|594.97|592.57|594.97|592.57|594.97|592.57|594.76|592.36|0
1651255450000|2022-04-29 18:04:10|596.06|593.66|596.49|594.09|596.71|594.31|596.06|593.66|0
1651255460000|2022-04-29 18:04:20|596.27|593.87|596.49|594.09|596.49|594.09|596.06|593.66|0
1651255470000|2022-04-29 18:04:30|596.27|593.87|596.71|594.31|596.71|594.31|596.27|593.87|0
1651255480000|2022-04-29 18:04:40|596.49|594.09|596.49|594.09|597.14|594.74|596.49|594.09|0
1651255490000|2022-04-29 18:04:50|596.71|594.31|596.71|594.31|596.71|594.31|596.49|594.09|0
1651255500000|2022-04-29 18:05:00|596.49|594.09|597.14|594.74|597.14|594.74|596.49|594.09|0
1651255510000|2022-04-29 18:05:10|596.49|594.09|596.06|593.66|596.49|594.09|596.06|593.66|0
1651255520000|2022-04-29 18:05:20|596.71|594.31|597.36|594.96|597.36|594.96|596.71|594.31|0
1651255530000|2022-04-29 18:05:30|597.79|595.39|596.71|594.31|597.79|595.39|596.71|594.31|0
1651255540000|2022-04-29 18:05:40|596.92|594.52|597.57|595.17|597.79|595.39|596.92|594.52|0
1651255550000|2022-04-29 18:05:50|598.22|595.82|598.01|595.61|598.22|595.82|598.01|595.61|0
1651255560000|2022-04-29 18:06:00|597.79|595.39|597.36|594.96|597.79|595.39|597.36|594.96|0
1651255570000|2022-04-29 18:06:10|597.57|595.17|597.57|595.17|597.57|595.17|597.36|594.96|0
1651255580000|2022-04-29 18:06:20|597.79|595.39|598.01|595.61|598.01|595.61|597.57|595.17|0
1651255590000|2022-04-29 18:06:30|597.79|595.39|598.12|595.72|598.12|595.72|597.79|595.39|0
1651255600000|2022-04-29 18:06:40|598.66|596.26|598.66|596.26|598.87|596.47|598.22|595.82|0
1651255610000|2022-04-29 18:06:50|598.87|596.47|598.87|596.47|598.87|596.47|598.87|596.47|0
1651255620000|2022-04-29 18:07:00|598.66|596.26|598.87|596.47|599.09|596.69|598.66|596.26|0
1651255630000|2022-04-29 18:07:10|598.66|596.26|599.09|596.69|599.09|596.69|598.66|596.26|0
1651255640000|2022-04-29 18:07:20|598.87|596.47|598.66|596.26|598.87|596.47|598.66|596.26|0
1651255650000|2022-04-29 18:07:30|598.87|596.47|596.92|594.52|598.87|596.47|596.92|594.52|0
1651255660000|2022-04-29 18:07:40|596.71|594.31|597.14|594.74|597.14|594.74|596.49|594.09|0
1651255670000|2022-04-29 18:07:50|597.57|595.17|597.57|595.17|598.22|595.82|597.36|594.96|0
1651255680000|2022-04-29 18:08:00|597.14|594.74|597.14|594.74|597.36|594.96|596.49|594.09|0
1651255690000|2022-04-29 18:08:10|597.36|594.96|597.57|595.17|598.01|595.61|597.36|594.96|0
1651255700000|2022-04-29 18:08:20|597.36|594.96|597.14|594.74|597.36|594.96|597.14|594.74|0
1651255710000|2022-04-29 18:08:30|596.92|594.52|596.92|594.52|596.92|594.52|596.92|594.52|0
1651255720000|2022-04-29 18:08:40|597.14|594.74|597.57|595.17|597.79|595.39|597.14|594.74|0
1651255730000|2022-04-29 18:08:50|597.79|595.39|597.57|595.17|597.79|595.39|597.57|595.17|0
1651255740000|2022-04-29 18:09:00|597.79|595.39|597.14|594.74|597.79|595.39|596.7|594.3|0
1651255750000|2022-04-29 18:09:10|597.36|594.96|597.14|594.74|597.57|595.17|597.14|594.74|0
1651255760000|2022-04-29 18:09:20|596.92|594.52|596.49|594.09|596.92|594.52|596.49|594.09|0
1651255770000|2022-04-29 18:09:30|596.38|593.98|597.57|595.17|597.57|595.17|596.38|593.98|0
1651255780000|2022-04-29 18:09:40|597.35|594.95|599.34|596.94|599.34|596.94|597.35|594.95|0
1651255790000|2022-04-29 18:09:50|599.56|597.16|599.56|597.16|599.56|597.16|599.56|597.16|0
1651255800000|2022-04-29 18:10:00|599.77|597.37|600.42|598.02|600.42|598.02|599.77|597.37|0
1651255810000|2022-04-29 18:10:10|600.64|598.24|601.29|598.89|601.5|599.1|600.64|598.24|0
1651255820000|2022-04-29 18:10:20|601.72|599.32|601.72|599.32|602.15|599.75|601.72|599.32|0
1651255830000|2022-04-29 18:10:30|600.85|598.45|599.77|597.37|601.29|598.89|599.77|597.37|0
1651255840000|2022-04-29 18:10:40|599.56|597.16|600.64|598.24|600.64|598.24|599.56|597.16|0
1651255850000|2022-04-29 18:10:50|600.53|598.13|600.2|597.8|600.53|598.13|599.99|597.59|0
1651255860000|2022-04-29 18:11:00|599.56|597.16|598.69|596.29|599.56|597.16|598.69|596.29|0
1651255870000|2022-04-29 18:11:10|598.26|595.86|596.53|594.13|598.26|595.86|596.53|594.13|0
1651255880000|2022-04-29 18:11:20|597.61|595.21|598.69|596.29|598.69|596.29|597.61|595.21|0
1651255890000|2022-04-29 18:11:30|598.91|596.51|598.26|595.86|598.91|596.51|598.26|595.86|0
1651255900000|2022-04-29 18:11:40|598.47|596.07|598.47|596.07|598.47|596.07|598.04|595.64|0
1651255910000|2022-04-29 18:11:50|598.26|595.86|598.04|595.64|598.26|595.86|598.04|595.64|0
1651255920000|2022-04-29 18:12:00|598.69|596.29|597.83|595.43|598.69|596.29|597.83|595.43|0
1651255930000|2022-04-29 18:12:10|598.15|595.75|598.37|595.97|598.37|595.97|598.04|595.64|0
1651255940000|2022-04-29 18:12:20|598.47|596.07|598.47|596.07|598.69|596.29|598.47|596.07|0
1651255950000|2022-04-29 18:12:30|598.69|596.29|598.69|596.29|598.91|596.51|598.47|596.07|0
1651255960000|2022-04-29 18:12:40|598.47|596.07|599.12|596.72|599.12|596.72|598.47|596.07|0
1651255970000|2022-04-29 18:12:50|599.55|597.15|599.55|597.15|599.77|597.37|599.55|597.15|0
1651255980000|2022-04-29 18:13:00|599.12|596.72|598.91|596.51|599.12|596.72|598.91|596.51|0
1651255990000|2022-04-29 18:13:10|599.12|596.72|598.69|596.29|599.45|597.05|598.69|596.29|0
1651256000000|2022-04-29 18:13:20|599.12|596.72|599.55|597.15|599.55|597.15|599.12|596.72|0
1651256010000|2022-04-29 18:13:30|599.77|597.37|599.12|596.72|599.77|597.37|599.12|596.72|0
1651256020000|2022-04-29 18:13:40|598.91|596.51|599.12|596.72|599.12|596.72|598.69|596.29|0
1651256030000|2022-04-29 18:13:50|599.34|596.94|600.42|598.02|600.42|598.02|599.34|596.94|0
1651256040000|2022-04-29 18:14:00|600.2|597.8|599.12|596.72|600.2|597.8|599.12|596.72|0
1651256050000|2022-04-29 18:14:10|598.91|596.51|599.77|597.37|599.77|597.37|598.91|596.51|0
1651256060000|2022-04-29 18:14:20|599.12|596.72|598.91|596.51|599.12|596.72|598.91|596.51|0
1651256070000|2022-04-29 18:14:30|598.69|596.29|599.12|596.72|599.12|596.72|598.69|596.29|0
1651256080000|2022-04-29 18:14:40|598.91|596.51|598.26|595.86|598.91|596.51|598.26|595.86|0
1651256090000|2022-04-29 18:14:50|597.83|595.43|598.47|596.07|598.47|596.07|597.83|595.43|0
1651256100000|2022-04-29 18:15:00|598.26|595.86|594.8|592.4|598.26|595.86|594.8|592.4|0
1651256110000|2022-04-29 18:15:10|595.24|592.84|597.39|594.99|597.39|594.99|595.24|592.84|0
1651256120000|2022-04-29 18:15:20|597.61|595.21|596.31|593.91|597.61|595.21|596.31|593.91|0
1651256130000|2022-04-29 18:15:30|596.53|594.13|596.75|594.35|596.75|594.35|596.31|593.91|0
1651256140000|2022-04-29 18:15:40|596.21|593.81|595.88|593.48|596.53|594.13|595.88|593.48|0
1651256150000|2022-04-29 18:15:50|595.02|592.62|594.37|591.97|595.45|593.05|594.37|591.97|0
1651256160000|2022-04-29 18:16:00|594.49|592.09|594.37|591.97|595.02|592.62|594.37|591.97|0
1651256170000|2022-04-29 18:16:10|593.94|591.54|592.65|590.25|593.94|591.54|592.65|590.25|0
1651256180000|2022-04-29 18:16:20|591.69|589.29|591.79|589.39|592.65|590.25|591.69|589.29|0
1651256190000|2022-04-29 18:16:30|591.57|589.17|591.57|589.17|592.22|589.82|591.57|589.17|0
1651256200000|2022-04-29 18:16:40|591.14|588.74|592|589.6|592.22|589.82|591.14|588.74|0
1651256210000|2022-04-29 18:16:50|591.47|589.07|592.87|590.47|592.87|590.47|591.47|589.07|0
1651256220000|2022-04-29 18:17:00|592.43|590.03|592.87|590.47|592.87|590.47|591.79|589.39|0
1651256230000|2022-04-29 18:17:10|593.51|591.11|595.24|592.84|595.24|592.84|593.51|591.11|0
1651256240000|2022-04-29 18:17:20|595.67|593.27|597.39|594.99|597.39|594.99|595.67|593.27|0
1651256250000|2022-04-29 18:17:30|597.51|595.11|597.82|595.42|597.82|595.42|597.18|594.78|0
1651256260000|2022-04-29 18:17:40|597.39|594.99|596.75|594.35|597.39|594.99|596.75|594.35|0
1651256270000|2022-04-29 18:17:50|596.1|593.7|596.75|594.35|596.75|594.35|596.1|593.7|0
1651256280000|2022-04-29 18:18:00|596.96|594.56|598.26|595.86|598.26|595.86|596.96|594.56|0
1651256290000|2022-04-29 18:18:10|598.04|595.64|598.04|595.64|598.04|595.64|597.61|595.21|0
1651256300000|2022-04-29 18:18:20|597.82|595.42|597.39|594.99|597.82|595.42|597.39|594.99|0
1651256310000|2022-04-29 18:18:30|597.61|595.21|596.96|594.56|597.82|595.42|596.96|594.56|0
1651256320000|2022-04-29 18:18:40|597.39|594.99|597.18|594.78|597.61|595.21|597.18|594.78|0
1651256330000|2022-04-29 18:18:50|597.39|594.99|596.96|594.56|597.39|594.99|596.96|594.56|0
1651256340000|2022-04-29 18:19:00|597.39|594.99|597.5|595.1|597.61|595.21|596.96|594.56|0
1651256350000|2022-04-29 18:19:10|597.82|595.42|597.39|594.99|597.82|595.42|597.39|594.99|0
1651256360000|2022-04-29 18:19:20|597.82|595.42|598.04|595.64|598.04|595.64|597.18|594.78|0
1651256370000|2022-04-29 18:19:30|597.82|595.42|597.82|595.42|597.82|595.42|597.61|595.21|0
1651256380000|2022-04-29 18:19:40|598.26|595.86|597.82|595.42|598.47|596.07|597.82|595.42|0
1651256390000|2022-04-29 18:19:50|598.15|595.75|597.39|594.99|598.15|595.75|597.39|594.99|0
1651256400000|2022-04-29 18:20:00|597.18|594.78|598.69|596.29|598.69|596.29|597.18|594.78|0
1651256410000|2022-04-29 18:20:10|598.8|596.4|599.55|597.15|599.55|597.15|598.8|596.4|0
1651256420000|2022-04-29 18:20:20|599.12|596.72|599.55|597.15|599.55|597.15|599.12|596.72|0
1651256430000|2022-04-29 18:20:30|599.67|597.27|599.55|597.15|599.67|597.27|599.34|596.94|0
1651256440000|2022-04-29 18:20:40|599.99|597.59|599.12|596.72|599.99|597.59|599.12|596.72|0
1651256450000|2022-04-29 18:20:50|599.34|596.94|599.88|597.48|599.88|597.48|599.34|596.94|0
1651256460000|2022-04-29 18:21:00|599.77|597.37|599.99|597.59|600.2|597.8|599.77|597.37|0
1651256470000|2022-04-29 18:21:10|600.85|598.45|601.72|599.32|601.72|599.32|600.85|598.45|0
1651256480000|2022-04-29 18:21:20|601.93|599.53|601.72|599.32|602.15|599.75|601.72|599.32|0
1651256490000|2022-04-29 18:21:30|602.15|599.75|601.5|599.1|602.15|599.75|601.5|599.1|0
1651256500000|2022-04-29 18:21:40|601.61|599.21|601.72|599.32|601.72|599.32|601.5|599.1|0
1651256510000|2022-04-29 18:21:50|601.83|599.43|601.61|599.21|601.83|599.43|601.5|599.1|0
1651256520000|2022-04-29 18:22:00|601.83|599.43|600.85|598.45|601.83|599.43|600.85|598.45|0
1651256530000|2022-04-29 18:22:10|601.18|598.78|601.93|599.53|601.93|599.53|601.18|598.78|0
1651256540000|2022-04-29 18:22:20|602.37|599.97|602.15|599.75|602.37|599.97|602.15|599.75|0
1651256550000|2022-04-29 18:22:30|601.72|599.32|602.15|599.75|602.15|599.75|601.72|599.32|0
1651256560000|2022-04-29 18:22:40|601.72|599.32|602.15|599.75|602.15|599.75|601.5|599.1|0
1651256570000|2022-04-29 18:22:50|601.72|599.32|602.15|599.75|602.37|599.97|601.72|599.32|0
1651256580000|2022-04-29 18:23:00|602.58|600.18|602.58|600.18|602.58|600.18|602.37|599.97|0
1651256590000|2022-04-29 18:23:10|602.8|600.4|603.23|600.83|603.23|600.83|602.58|600.18|0
1651256600000|2022-04-29 18:23:20|603.45|601.05|603.02|600.62|603.45|601.05|603.02|600.62|0
1651256610000|2022-04-29 18:23:30|602.8|600.4|602.58|600.18|603.02|600.62|602.58|600.18|0
1651256620000|2022-04-29 18:23:40|603.23|600.83|603.67|601.27|603.67|601.27|603.23|600.83|0
1651256630000|2022-04-29 18:23:50|603.88|601.48|603.88|601.48|603.88|601.48|603.67|601.27|0
1651256640000|2022-04-29 18:24:00|603.67|601.27|603.45|601.05|603.67|601.27|603.45|601.05|0
1651256650000|2022-04-29 18:24:10|603.67|601.27|603.67|601.27|603.67|601.27|603.02|600.62|0
1651256660000|2022-04-29 18:24:20|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1651256670000|2022-04-29 18:24:30|604.1|601.7|603.45|601.05|604.1|601.7|603.45|601.05|0
1651256680000|2022-04-29 18:24:40|603.23|600.83|603.45|601.05|603.67|601.27|603.23|600.83|0
1651256690000|2022-04-29 18:24:50|603.23|600.83|603.23|600.83|603.23|600.83|603.23|600.83|0
1651256700000|2022-04-29 18:25:00|603.01|600.61|602.8|600.4|603.01|600.61|602.36|599.96|0
1651256710000|2022-04-29 18:25:10|602.48|600.08|601.93|599.53|602.48|600.08|601.93|599.53|0
1651256720000|2022-04-29 18:25:20|601.28|598.88|601.5|599.1|601.72|599.32|601.28|598.88|0
1651256730000|2022-04-29 18:25:30|601.28|598.88|601.93|599.53|601.93|599.53|601.28|598.88|0
1651256740000|2022-04-29 18:25:40|602.58|600.18|603.23|600.83|603.23|600.83|602.58|600.18|0
1651256750000|2022-04-29 18:25:50|603.45|601.05|603.45|601.05|603.45|601.05|603.23|600.83|0
1651256760000|2022-04-29 18:26:00|603.23|600.83|602.58|600.18|603.23|600.83|602.58|600.18|0
1651256770000|2022-04-29 18:26:10|602.15|599.75|602.8|600.4|603.01|600.61|602.15|599.75|0
1651256780000|2022-04-29 18:26:20|602.15|599.75|602.15|599.75|602.36|599.96|602.15|599.75|0
1651256790000|2022-04-29 18:26:30|601.71|599.31|601.93|599.53|601.93|599.53|601.71|599.31|0
1651256800000|2022-04-29 18:26:40|602.15|599.75|602.15|599.75|602.15|599.75|601.93|599.53|0
1651256810000|2022-04-29 18:26:50|602.36|599.96|602.36|599.96|602.58|600.18|602.36|599.96|0
1651256820000|2022-04-29 18:27:00|601.93|599.53|601.5|599.1|602.15|599.75|601.5|599.1|0
1651256830000|2022-04-29 18:27:10|601.28|598.88|601.83|599.43|601.83|599.43|601.07|598.67|0
1651256840000|2022-04-29 18:27:20|601.93|599.53|602.36|599.96|602.58|600.18|601.71|599.31|0
1651256850000|2022-04-29 18:27:30|602.15|599.75|601.83|599.43|602.36|599.96|601.83|599.43|0
1651256860000|2022-04-29 18:27:40|601.71|599.31|601.5|599.1|601.71|599.31|601.28|598.88|0
1651256870000|2022-04-29 18:27:50|601.28|598.88|601.28|598.88|601.28|598.88|601.07|598.67|0
1651256880000|2022-04-29 18:28:00|600.85|598.45|601.28|598.88|601.28|598.88|600.42|598.02|0
1651256890000|2022-04-29 18:28:10|600.42|598.02|601.28|598.88|601.5|599.1|600.42|598.02|0
1651256900000|2022-04-29 18:28:20|601.5|599.1|601.28|598.88|601.5|599.1|601.28|598.88|0
1651256910000|2022-04-29 18:28:30|601.07|598.67|601.06|598.66|601.28|598.88|601.06|598.66|0
1651256920000|2022-04-29 18:28:40|600.85|598.45|601.5|599.1|601.5|599.1|600.85|598.45|0
1651256930000|2022-04-29 18:28:50|601.71|599.31|601.5|599.1|601.71|599.31|601.5|599.1|0
1651256940000|2022-04-29 18:29:00|601.71|599.31|601.93|599.53|602.15|599.75|601.71|599.31|0
1651256950000|2022-04-29 18:29:10|602.58|600.18|601.28|598.88|602.8|600.4|601.28|598.88|0
1651256960000|2022-04-29 18:29:20|601.71|599.31|600.96|598.56|601.83|599.43|600.96|598.56|0
1651256970000|2022-04-29 18:29:30|601.28|598.88|601.93|599.53|601.93|599.53|601.28|598.88|0
1651256980000|2022-04-29 18:29:40|601.83|599.43|601.39|598.99|601.83|599.43|601.28|598.88|0
1651256990000|2022-04-29 18:29:50|601.71|599.31|602.15|599.75|602.36|599.96|601.71|599.31|0
1651257000000|2022-04-29 18:30:00|602.36|599.96|603.01|600.61|603.01|600.61|602.36|599.96|0
1651257010000|2022-04-29 18:30:10|602.8|600.4|602.58|600.18|602.8|600.4|602.58|600.18|0
1651257020000|2022-04-29 18:30:20|602.8|600.4|603.23|600.83|603.23|600.83|602.8|600.4|0
1651257030000|2022-04-29 18:30:30|602.91|600.51|603.01|600.61|603.01|600.61|602.91|600.51|0
1651257040000|2022-04-29 18:30:40|602.58|600.18|602.26|599.86|602.58|600.18|602.26|599.86|0
1651257050000|2022-04-29 18:30:50|602.04|599.64|602.58|600.18|602.58|600.18|601.93|599.53|0
1651257060000|2022-04-29 18:31:00|603.23|600.83|602.48|600.08|603.23|600.83|602.48|600.08|0
1651257070000|2022-04-29 18:31:10|602.58|600.18|601.93|599.53|602.58|600.18|601.93|599.53|0
1651257080000|2022-04-29 18:31:20|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1651257090000|2022-04-29 18:31:30|603.34|600.94|603.01|600.61|603.45|601.05|603.01|600.61|0
1651257100000|2022-04-29 18:31:40|603.23|600.83|603.23|600.83|603.23|600.83|603.01|600.61|0
1651257110000|2022-04-29 18:31:50|603.01|600.61|603.66|601.26|603.66|601.26|603.01|600.61|0
1651257120000|2022-04-29 18:32:00|603.45|601.05|603.66|601.26|603.88|601.48|603.45|601.05|0
1651257130000|2022-04-29 18:32:10|604.1|601.7|604.75|602.35|604.75|602.35|604.1|601.7|0
1651257140000|2022-04-29 18:32:20|605.18|602.78|604.31|601.91|605.18|602.78|604.31|601.91|0
1651257150000|2022-04-29 18:32:30|604.1|601.7|603.45|601.05|604.1|601.7|603.23|600.83|0
1651257160000|2022-04-29 18:32:40|603.66|601.26|602.58|600.18|603.66|601.26|602.58|600.18|0
1651257170000|2022-04-29 18:32:50|601.93|599.53|600.85|598.45|601.93|599.53|600.85|598.45|0
1651257180000|2022-04-29 18:33:00|600.2|597.8|601.28|598.88|601.28|598.88|599.77|597.37|0
1651257190000|2022-04-29 18:33:10|600.63|598.23|600.85|598.45|600.85|598.45|600.41|598.01|0
1651257200000|2022-04-29 18:33:20|601.5|599.1|602.36|599.96|602.36|599.96|601.5|599.1|0
1651257210000|2022-04-29 18:33:30|602.26|599.86|602.36|599.96|602.36|599.96|602.26|599.86|0
1651257220000|2022-04-29 18:33:40|603.01|600.61|603.88|601.48|603.88|601.48|603.01|600.61|0
1651257230000|2022-04-29 18:33:50|604.1|601.7|603.23|600.83|604.1|601.7|603.23|600.83|0
1651257240000|2022-04-29 18:34:00|602.8|600.4|603.23|600.83|603.66|601.26|602.8|600.4|0
1651257250000|2022-04-29 18:34:10|604.1|601.7|603.66|601.26|604.31|601.91|603.66|601.26|0
1651257260000|2022-04-29 18:34:20|604.1|601.7|602.58|600.18|604.1|601.7|602.58|600.18|0
1651257270000|2022-04-29 18:34:30|603.23|600.83|603.45|601.05|603.45|601.05|603.01|600.61|0
1651257280000|2022-04-29 18:34:40|603.66|601.26|602.8|600.4|603.66|601.26|602.8|600.4|0
1651257290000|2022-04-29 18:34:50|603.23|600.83|603.66|601.26|603.66|601.26|603.23|600.83|0
1651257300000|2022-04-29 18:35:00|603.56|601.16|604.1|601.7|604.1|601.7|603.56|601.16|0
1651257310000|2022-04-29 18:35:10|603.88|601.48|603.66|601.26|603.88|601.48|603.23|600.83|0
1651257320000|2022-04-29 18:35:20|603.45|601.05|603.01|600.61|603.45|601.05|603.01|600.61|0
1651257330000|2022-04-29 18:35:30|602.8|600.4|601.71|599.31|602.8|600.4|601.71|599.31|0
1651257340000|2022-04-29 18:35:40|601.93|599.53|602.15|599.75|602.15|599.75|601.5|599.1|0
1651257350000|2022-04-29 18:35:50|602.36|599.96|602.36|599.96|602.36|599.96|601.93|599.53|0
1651257360000|2022-04-29 18:36:00|603.45|601.05|603.56|601.16|603.56|601.16|603.45|601.05|0
1651257370000|2022-04-29 18:36:10|604.1|601.7|604.53|602.13|605.08|602.68|604.1|601.7|0
1651257380000|2022-04-29 18:36:20|604.31|601.91|605.18|602.78|605.18|602.78|604.31|601.91|0
1651257390000|2022-04-29 18:36:30|604.96|602.56|605.18|602.78|605.4|603|604.75|602.35|0
1651257400000|2022-04-29 18:36:40|605.61|603.21|605.83|603.43|605.83|603.43|605.61|603.21|0
1651257410000|2022-04-29 18:36:50|605.61|603.21|605.51|603.11|605.61|603.21|605.51|603.11|0
1651257420000|2022-04-29 18:37:00|605.61|603.21|605.83|603.43|606.05|603.65|605.4|603|0
1651257430000|2022-04-29 18:37:10|605.61|603.21|606.05|603.65|606.05|603.65|605.61|603.21|0
1651257440000|2022-04-29 18:37:20|606.27|603.87|606.27|603.87|606.48|604.08|606.27|603.87|0
1651257450000|2022-04-29 18:37:30|606.7|604.3|606.7|604.3|606.7|604.3|606.48|604.08|0
1651257460000|2022-04-29 18:37:40|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1651257470000|2022-04-29 18:37:50|606.7|604.3|606.92|604.52|606.92|604.52|606.7|604.3|0
1651257480000|2022-04-29 18:38:00|607.13|604.73|607.57|605.17|607.57|605.17|607.13|604.73|0
1651257490000|2022-04-29 18:38:10|607.35|604.95|608|605.6|608|605.6|607.35|604.95|0
1651257500000|2022-04-29 18:38:20|608.22|605.82|608.22|605.82|608.44|606.04|608.22|605.82|0
1651257510000|2022-04-29 18:38:30|607.79|605.39|607.13|604.73|607.79|605.39|607.13|604.73|0
1651257520000|2022-04-29 18:38:40|607.57|605.17|608.44|606.04|608.44|606.04|607.57|605.17|0
1651257530000|2022-04-29 18:38:50|608.22|605.82|608.44|606.04|608.66|606.26|608.22|605.82|0
1651257540000|2022-04-29 18:39:00|608.22|605.82|609.09|606.69|609.09|606.69|608.22|605.82|0
1651257550000|2022-04-29 18:39:10|608.66|606.26|608.87|606.47|608.87|606.47|608.55|606.15|0
1651257560000|2022-04-29 18:39:20|609.09|606.69|609.31|606.91|609.31|606.91|609.09|606.69|0
1651257570000|2022-04-29 18:39:30|609.53|607.13|609.31|606.91|609.53|607.13|609.31|606.91|0
1651257580000|2022-04-29 18:39:40|609.09|606.69|609.31|606.91|609.31|606.91|609.09|606.69|0
1651257590000|2022-04-29 18:39:50|608.87|606.47|609.74|607.34|609.74|607.34|608.87|606.47|0
1651257600000|2022-04-29 18:40:00|609.31|606.91|609.2|606.8|609.31|606.91|608.87|606.47|0
1651257610000|2022-04-29 18:40:10|608.87|606.47|608|605.6|608.87|606.47|608|605.6|0
1651257620000|2022-04-29 18:40:20|608.44|606.04|608.87|606.47|608.87|606.47|608.44|606.04|0
1651257630000|2022-04-29 18:40:30|608.44|606.04|608.22|605.82|608.65|606.25|608.22|605.82|0
1651257640000|2022-04-29 18:40:40|607.57|605.17|608|605.6|608|605.6|607.57|605.17|0
1651257650000|2022-04-29 18:40:50|608.22|605.82|608|605.6|608.22|605.82|607.79|605.39|0
1651257660000|2022-04-29 18:41:00|607.35|604.95|607.57|605.17|607.57|605.17|607.35|604.95|0
1651257670000|2022-04-29 18:41:10|607.79|605.39|607.57|605.17|607.79|605.39|607.57|605.17|0
1651257680000|2022-04-29 18:41:20|607.13|604.73|607.57|605.17|607.79|605.39|607.13|604.73|0
1651257690000|2022-04-29 18:41:30|607.79|605.39|607.79|605.39|607.79|605.39|607.57|605.17|0
1651257700000|2022-04-29 18:41:40|607.57|605.17|608|605.6|608|605.6|607.57|605.17|0
1651257710000|2022-04-29 18:41:50|607.79|605.39|607.79|605.39|608|605.6|607.79|605.39|0
1651257720000|2022-04-29 18:42:00|607.57|605.17|607.78|605.38|608|605.6|607.57|605.17|0
1651257730000|2022-04-29 18:42:10|608.22|605.82|608.77|606.37|608.77|606.37|608.22|605.82|0
1651257740000|2022-04-29 18:42:20|608.99|606.59|608.22|605.82|608.99|606.59|608.22|605.82|0
1651257750000|2022-04-29 18:42:30|608|605.6|609.09|606.69|609.09|606.69|608|605.6|0
1651257760000|2022-04-29 18:42:40|608.87|606.47|608.87|606.47|608.87|606.47|608.44|606.04|0
1651257770000|2022-04-29 18:42:50|609.09|606.69|608.65|606.25|609.09|606.69|608.65|606.25|0
1651257780000|2022-04-29 18:43:00|609.09|606.69|608.87|606.47|609.09|606.69|608.87|606.47|0
1651257790000|2022-04-29 18:43:10|609.31|606.91|609.09|606.69|609.31|606.91|608.87|606.47|0
1651257800000|2022-04-29 18:43:20|608.87|606.47|607.78|605.38|608.87|606.47|607.78|605.38|0
1651257810000|2022-04-29 18:43:30|608|605.6|607.57|605.17|608|605.6|607.57|605.17|0
1651257820000|2022-04-29 18:43:40|608|605.6|607.78|605.38|608|605.6|607.78|605.38|0
1651257830000|2022-04-29 18:43:50|608.65|606.25|608.44|606.04|608.65|606.25|608.22|605.82|0
1651257840000|2022-04-29 18:44:00|608.87|606.47|608.22|605.82|608.87|606.47|607.78|605.38|0
1651257850000|2022-04-29 18:44:10|608.87|606.47|608.87|606.47|608.87|606.47|608.87|606.47|0
1651257860000|2022-04-29 18:44:20|608.22|605.82|608.22|605.82|608.22|605.82|608.22|605.82|0
1651257870000|2022-04-29 18:44:30|608.65|606.25|608.44|606.04|608.65|606.25|608.22|605.82|0
1651257880000|2022-04-29 18:44:40|608|605.6|608|605.6|608.44|606.04|608|605.6|0
1651257890000|2022-04-29 18:44:50|607.35|604.95|607.13|604.73|607.35|604.95|607.13|604.73|0
1651257900000|2022-04-29 18:45:00|606.48|604.08|607.9|605.5|608.22|605.82|606.48|604.08|0
1651257910000|2022-04-29 18:45:10|608|605.6|607.78|605.38|608|605.6|607.78|605.38|0
1651257920000|2022-04-29 18:45:20|608|605.6|607.78|605.38|608|605.6|607.35|604.95|0
1651257930000|2022-04-29 18:45:30|608|605.6|608.11|605.71|608.11|605.71|608|605.6|0
1651257940000|2022-04-29 18:45:40|608.44|606.04|608.87|606.47|608.87|606.47|608.44|606.04|0
1651257950000|2022-04-29 18:45:50|608.65|606.25|608.22|605.82|608.65|606.25|608.22|605.82|0
1651257960000|2022-04-29 18:46:00|608|605.6|608.22|605.82|608.22|605.82|608|605.6|0
1651257970000|2022-04-29 18:46:10|606.28|603.88|606.06|603.66|606.28|603.88|606.06|603.66|0
1651257980000|2022-04-29 18:46:20|607.69|605.29|607.47|605.07|607.69|605.29|607.47|605.07|0
1651257990000|2022-04-29 18:46:30|607.69|605.29|608.57|606.17|608.57|606.17|607.03|604.63|0
1651258000000|2022-04-29 18:46:40|608.79|606.39|610.09|607.69|610.09|607.69|608.79|606.39|0
1651258010000|2022-04-29 18:46:50|610.31|607.91|610.74|608.34|610.74|608.34|610.09|607.69|0
1651258020000|2022-04-29 18:47:00|612.26|609.86|612.26|609.86|612.26|609.86|611.39|608.99|0
1651258030000|2022-04-29 18:47:10|612.48|610.08|613.13|610.73|613.13|610.73|612.48|610.08|0
1651258040000|2022-04-29 18:47:20|613.56|611.16|612.69|610.29|613.56|611.16|612.69|610.29|0
1651258050000|2022-04-29 18:47:30|612.48|610.08|612.37|609.97|612.48|610.08|612.26|609.86|0
1651258060000|2022-04-29 18:47:40|612.81|610.41|612.48|610.08|612.81|610.41|612.26|609.86|0
1651258070000|2022-04-29 18:47:50|612.69|610.29|612.48|610.08|612.69|610.29|612.48|610.08|0
1651258080000|2022-04-29 18:48:00|612.69|610.29|612.26|609.86|612.91|610.51|612.26|609.86|0
1651258090000|2022-04-29 18:48:10|612.48|610.08|612.48|610.08|612.48|610.08|612.26|609.86|0
1651258100000|2022-04-29 18:48:20|612.69|610.29|613.13|610.73|613.13|610.73|612.48|610.08|0
1651258110000|2022-04-29 18:48:30|612.91|610.51|613.34|610.94|613.34|610.94|612.91|610.51|0
1651258120000|2022-04-29 18:48:40|613.56|611.16|614|611.6|614|611.6|613.34|610.94|0
1651258130000|2022-04-29 18:48:50|613.78|611.38|613.78|611.38|614|611.6|613.78|611.38|0
1651258140000|2022-04-29 18:49:00|613.56|611.16|612.91|610.51|613.56|611.16|612.69|610.29|0
1651258150000|2022-04-29 18:49:10|612.26|609.86|613.13|610.73|613.13|610.73|612.26|609.86|0
1651258160000|2022-04-29 18:49:20|613.34|610.94|613.78|611.38|613.78|611.38|613.34|610.94|0
1651258170000|2022-04-29 18:49:30|614.43|612.03|614.11|611.71|614.43|612.03|614.11|611.71|0
1651258180000|2022-04-29 18:49:40|614.43|612.03|614.87|612.47|614.87|612.47|614.43|612.03|0
1651258190000|2022-04-29 18:49:50|614.65|612.25|615.74|613.34|615.74|613.34|614.65|612.25|0
1651258200000|2022-04-29 18:50:00|615.52|613.12|614.87|612.47|615.52|613.12|614.87|612.47|0
1651258210000|2022-04-29 18:50:10|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1651258230000|2022-04-29 18:50:30|614.87|612.47|615.08|612.68|615.08|612.68|614.65|612.25|0
1651258240000|2022-04-29 18:50:40|615.52|613.12|615.3|612.9|615.52|613.12|615.3|612.9|0
1651258250000|2022-04-29 18:50:50|615.08|612.68|615.52|613.12|615.52|613.12|615.08|612.68|0
1651258260000|2022-04-29 18:51:00|615.74|613.34|615.3|612.9|615.74|613.34|615.2|612.8|0
1651258270000|2022-04-29 18:51:10|615.08|612.68|614.43|612.03|615.08|612.68|614.43|612.03|0
1651258280000|2022-04-29 18:51:20|615.08|612.68|615.74|613.34|615.95|613.55|615.08|612.68|0
1651258290000|2022-04-29 18:51:30|615.3|612.9|615.63|613.23|615.63|613.23|614.87|612.47|0
1651258300000|2022-04-29 18:51:40|615.3|612.9|615.08|612.68|615.3|612.9|615.08|612.68|0
1651258310000|2022-04-29 18:51:50|614.87|612.47|615.08|612.68|615.08|612.68|614.87|612.47|0
1651258320000|2022-04-29 18:52:00|615.3|612.9|615.41|613.01|615.74|613.34|615.08|612.68|0
1651258330000|2022-04-29 18:52:10|615.52|613.12|615.52|613.12|615.52|613.12|615.3|612.9|0
1651258340000|2022-04-29 18:52:20|615.74|613.34|615.3|612.9|615.74|613.34|615.08|612.68|0
1651258350000|2022-04-29 18:52:30|615.52|613.12|615.95|613.55|615.95|613.55|615.52|613.12|0
1651258360000|2022-04-29 18:52:40|615.74|613.34|615.52|613.12|615.85|613.45|615.52|613.12|0
1651258370000|2022-04-29 18:52:50|615.74|613.34|615.52|613.12|615.74|613.34|615.52|613.12|0
1651258380000|2022-04-29 18:53:00|615.73|613.33|616.17|613.77|616.17|613.77|615.73|613.33|0
1651258390000|2022-04-29 18:53:10|615.95|613.55|615.95|613.55|615.95|613.55|615.95|613.55|0
1651258400000|2022-04-29 18:53:20|616.17|613.77|617.04|614.64|617.04|614.64|616.17|613.77|0
1651258410000|2022-04-29 18:53:30|616.82|614.42|617.69|615.29|617.69|615.29|616.82|614.42|0
1651258420000|2022-04-29 18:53:40|617.48|615.08|617.04|614.64|617.48|615.08|617.04|614.64|0
1651258430000|2022-04-29 18:53:50|617.48|615.08|617.91|615.51|617.91|615.51|617.48|615.08|0
1651258440000|2022-04-29 18:54:00|617.69|615.29|617.48|615.08|617.91|615.51|617.48|615.08|0
1651258450000|2022-04-29 18:54:10|617.26|614.86|616.82|614.42|617.26|614.86|616.82|614.42|0
1651258460000|2022-04-29 18:54:20|617.26|614.86|617.69|615.29|617.91|615.51|617.26|614.86|0
1651258470000|2022-04-29 18:54:30|617.91|615.51|617.69|615.29|617.91|615.51|617.69|615.29|0
1651258480000|2022-04-29 18:54:40|617.26|614.86|617.91|615.51|617.91|615.51|617.26|614.86|0
1651258490000|2022-04-29 18:54:50|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1651258500000|2022-04-29 18:55:00|618.35|615.95|619.22|616.82|619.22|616.82|618.35|615.95|0
1651258510000|2022-04-29 18:55:10|619.66|617.26|619.66|617.26|619.66|617.26|619.44|617.04|0
1651258520000|2022-04-29 18:55:20|619.44|617.04|619.66|617.26|619.66|617.26|619.44|617.04|0
1651258530000|2022-04-29 18:55:30|619.22|616.82|619.44|617.04|619.44|617.04|619.22|616.82|0
1651258540000|2022-04-29 18:55:40|619.22|616.82|619.66|617.26|619.66|617.26|619.22|616.82|0
1651258550000|2022-04-29 18:55:50|619.44|617.04|619|616.6|619.66|617.26|619|616.6|0
1651258560000|2022-04-29 18:56:00|617.69|615.29|617.26|614.86|617.69|615.29|617.26|614.86|0
1651258570000|2022-04-29 18:56:10|617.69|615.29|619|616.6|619|616.6|617.69|615.29|0
1651258580000|2022-04-29 18:56:20|618.78|616.38|618.78|616.38|618.78|616.38|618.57|616.17|0
1651258590000|2022-04-29 18:56:30|619.22|616.82|618.78|616.38|619.22|616.82|618.57|616.17|0
1651258600000|2022-04-29 18:56:40|619|616.6|617.69|615.29|619|616.6|617.69|615.29|0
1651258610000|2022-04-29 18:56:50|617.48|615.08|617.48|615.08|617.69|615.29|617.48|615.08|0
1651258620000|2022-04-29 18:57:00|617.26|614.86|617.26|614.86|617.48|615.08|617.04|614.64|0
1651258630000|2022-04-29 18:57:10|616.39|613.99|615.95|613.55|616.39|613.99|615.95|613.55|0
1651258640000|2022-04-29 18:57:20|615.73|613.33|615.08|612.68|615.73|613.33|615.08|612.68|0
1651258650000|2022-04-29 18:57:30|614.86|612.46|613.99|611.59|614.86|612.46|613.99|611.59|0
1651258660000|2022-04-29 18:57:40|614.21|611.81|613.34|610.94|614.21|611.81|613.34|610.94|0
1651258670000|2022-04-29 18:57:50|613.12|610.72|614.21|611.81|614.21|611.81|613.12|610.72|0
1651258680000|2022-04-29 18:58:00|613.78|611.38|612.91|610.51|613.78|611.38|612.91|610.51|0
1651258690000|2022-04-29 18:58:10|613.78|611.38|613.34|610.94|613.78|611.38|613.12|610.72|0
1651258700000|2022-04-29 18:58:20|613.56|611.16|613.78|611.38|613.78|611.38|613.56|611.16|0
1651258710000|2022-04-29 18:58:30|613.99|611.59|615.95|613.55|615.95|613.55|613.99|611.59|0
1651258720000|2022-04-29 18:58:40|615.08|612.68|613.99|611.59|615.08|612.68|613.99|611.59|0
1651258730000|2022-04-29 18:58:50|613.56|611.16|613.78|611.38|613.78|611.38|613.34|610.94|0
1651258740000|2022-04-29 18:59:00|613.56|611.16|611.6|609.2|613.56|611.16|611.6|609.2|0
1651258750000|2022-04-29 18:59:10|611.82|609.42|612.47|610.07|612.47|610.07|611.6|609.2|0
1651258760000|2022-04-29 18:59:20|612.26|609.86|612.04|609.64|612.69|610.29|612.04|609.64|0
1651258770000|2022-04-29 18:59:30|611.82|609.42|611.82|609.42|612.26|609.86|611.82|609.42|0
1651258780000|2022-04-29 18:59:40|610.95|608.55|612.04|609.64|612.04|609.64|610.95|608.55|0
1651258790000|2022-04-29 18:59:50|612.47|610.07|612.69|610.29|612.69|610.29|612.47|610.07|0
1651258800000|2022-04-29 19:00:00|613.12|610.72|613.34|610.94|613.34|610.94|612.69|610.29|0
1651258810000|2022-04-29 19:00:10|613.56|611.16|614.21|611.81|614.65|612.25|613.56|611.16|0
1651258820000|2022-04-29 19:00:20|614.43|612.03|614.86|612.46|615.08|612.68|614.43|612.03|0
1651258830000|2022-04-29 19:00:30|615.85|613.45|616.39|613.99|616.6|614.2|615.85|613.45|0
1651258840000|2022-04-29 19:00:40|616.6|614.2|616.17|613.77|616.82|614.42|616.17|613.77|0
1651258850000|2022-04-29 19:00:50|616.39|613.99|616.17|613.77|616.39|613.99|616.17|613.77|0
1651258860000|2022-04-29 19:01:00|615.95|613.55|616.82|614.42|617.04|614.64|615.95|613.55|0
1651258870000|2022-04-29 19:01:10|617.04|614.64|617.91|615.51|617.91|615.51|616.82|614.42|0
1651258880000|2022-04-29 19:01:20|617.69|615.29|617.26|614.86|617.69|615.29|617.26|614.86|0
1651258890000|2022-04-29 19:01:30|617.04|614.64|617.04|614.64|617.47|615.07|616.82|614.42|0
1651258900000|2022-04-29 19:01:40|616.82|614.42|616.06|613.66|617.04|614.64|616.06|613.66|0
1651258910000|2022-04-29 19:01:50|615.52|613.12|615.3|612.9|615.73|613.33|615.08|612.68|0
1651258920000|2022-04-29 19:02:00|615.52|613.12|615.08|612.68|615.73|613.33|615.08|612.68|0
1651258930000|2022-04-29 19:02:10|614.43|612.03|613.12|610.72|614.43|612.03|613.12|610.72|0
1651258940000|2022-04-29 19:02:20|612.69|610.29|613.78|611.38|613.78|611.38|612.69|610.29|0
1651258950000|2022-04-29 19:02:30|614.65|612.25|613.56|611.16|614.65|612.25|613.56|611.16|0
1651258960000|2022-04-29 19:02:40|612.69|610.29|613.78|611.38|613.78|611.38|612.69|610.29|0
1651258970000|2022-04-29 19:02:50|613.34|610.94|613.78|611.38|613.78|611.38|613.34|610.94|0
1651258980000|2022-04-29 19:03:00|613.99|611.59|612.91|610.51|613.99|611.59|612.91|610.51|0
1651258990000|2022-04-29 19:03:10|612.69|610.29|612.69|610.29|612.91|610.51|612.25|609.85|0
1651259000000|2022-04-29 19:03:20|613.12|610.72|613.34|610.94|613.78|611.38|613.12|610.72|0
1651259010000|2022-04-29 19:03:30|613.12|610.72|613.12|610.72|613.99|611.59|613.12|610.72|0
1651259020000|2022-04-29 19:03:40|612.47|610.07|612.91|610.51|612.91|610.51|612.47|610.07|0
1651259030000|2022-04-29 19:03:50|613.56|611.16|613.56|611.16|613.78|611.38|613.34|610.94|0
1651259040000|2022-04-29 19:04:00|613.78|611.38|613.78|611.38|613.99|611.59|613.34|610.94|0
1651259050000|2022-04-29 19:04:10|614.21|611.81|614.64|612.24|614.64|612.24|613.78|611.38|0
1651259060000|2022-04-29 19:04:20|614.86|612.46|614.21|611.81|615.08|612.68|614.21|611.81|0
1651259070000|2022-04-29 19:04:30|614.64|612.24|614.43|612.03|614.86|612.46|614.43|612.03|0
1651259080000|2022-04-29 19:04:40|614.86|612.46|613.99|611.59|614.86|612.46|613.99|611.59|0
1651259090000|2022-04-29 19:04:50|614.21|611.81|614.54|612.14|614.64|612.24|614.21|611.81|0
1651259100000|2022-04-29 19:05:00|613.99|611.59|615.08|612.68|615.08|612.68|613.99|611.59|0
1651259110000|2022-04-29 19:05:10|615.3|612.9|616.38|613.98|616.38|613.98|615.3|612.9|0
1651259120000|2022-04-29 19:05:20|616.17|613.77|617.04|614.64|617.04|614.64|616.17|613.77|0
1651259130000|2022-04-29 19:05:30|617.47|615.07|617.26|614.86|617.47|615.07|617.26|614.86|0
1651259140000|2022-04-29 19:05:40|617.47|615.07|616.82|614.42|617.47|615.07|616.82|614.42|0
1651259150000|2022-04-29 19:05:50|616.6|614.2|617.47|615.07|617.47|615.07|616.6|614.2|0
1651259160000|2022-04-29 19:06:00|617.69|615.29|617.91|615.51|617.91|615.51|617.69|615.29|0
1651259170000|2022-04-29 19:06:10|617.69|615.29|617.69|615.29|617.91|615.51|617.69|615.29|0
1651259180000|2022-04-29 19:06:20|618.34|615.94|618.34|615.94|618.34|615.94|618.34|615.94|0
1651259190000|2022-04-29 19:06:30|618.56|616.16|618.56|616.16|618.56|616.16|618.56|616.16|0
1651259200000|2022-04-29 19:06:40|618.78|616.38|618.34|615.94|618.78|616.38|618.34|615.94|0
1651259210000|2022-04-29 19:06:50|618.56|616.16|618.78|616.38|618.78|616.38|618.56|616.16|0
1651259220000|2022-04-29 19:07:00|619|616.6|619|616.6|619|616.6|618.78|616.38|0
1651259230000|2022-04-29 19:07:10|618.78|616.38|619|616.6|619|616.6|618.56|616.16|0
1651259240000|2022-04-29 19:07:20|619.65|617.25|619.22|616.82|619.65|617.25|619.22|616.82|0
1651259250000|2022-04-29 19:07:30|619|616.6|619|616.6|619.22|616.82|619|616.6|0
1651259260000|2022-04-29 19:07:40|619.22|616.82|619.22|616.82|619.22|616.82|619|616.6|0
1651259270000|2022-04-29 19:07:50|619.43|617.03|620.09|617.69|620.31|617.91|619.43|617.03|0
1651259280000|2022-04-29 19:08:00|620.53|618.13|620.74|618.34|620.74|618.34|620.31|617.91|0
1651259290000|2022-04-29 19:08:10|620.96|618.56|621.4|619|621.62|619.22|620.96|618.56|0
1651259300000|2022-04-29 19:08:20|621.18|618.78|621.62|619.22|621.62|619.22|621.18|618.78|0
1651259310000|2022-04-29 19:08:30|621.83|619.43|622.05|619.65|622.05|619.65|621.83|619.43|0
1651259320000|2022-04-29 19:08:40|621.83|619.43|621.4|619|621.83|619.43|621.18|618.78|0
1651259330000|2022-04-29 19:08:50|620.96|618.56|620.09|617.69|620.96|618.56|620.09|617.69|0
1651259340000|2022-04-29 19:09:00|619.65|617.25|620.52|618.12|620.52|618.12|619.65|617.25|0
1651259350000|2022-04-29 19:09:10|620.96|618.56|620.31|617.91|621.18|618.78|620.31|617.91|0
1651259360000|2022-04-29 19:09:20|620.09|617.69|621.18|618.78|621.4|619|620.09|617.69|0
1651259370000|2022-04-29 19:09:30|621.4|619|621.4|619|621.62|619.22|621.18|618.78|0
1651259390000|2022-04-29 19:09:50|622.05|619.65|622.05|619.65|622.27|619.87|622.05|619.65|0
1651259400000|2022-04-29 19:10:00|621.83|619.43|622.27|619.87|622.27|619.87|621.83|619.43|0
1651259410000|2022-04-29 19:10:10|622.05|619.65|622.38|619.98|622.49|620.09|622.05|619.65|0
1651259420000|2022-04-29 19:10:20|622.27|619.87|622.49|620.09|622.49|620.09|622.27|619.87|0
1651259430000|2022-04-29 19:10:30|622.93|620.53|622.93|620.53|623.15|620.75|622.93|620.53|0
1651259440000|2022-04-29 19:10:40|622.71|620.31|622.49|620.09|622.71|620.31|622.27|619.87|0
1651259450000|2022-04-29 19:10:50|622.71|620.31|622.27|619.87|622.71|620.31|622.27|619.87|0
1651259460000|2022-04-29 19:11:00|622.05|619.65|621.18|618.78|622.05|619.65|621.18|618.78|0
1651259470000|2022-04-29 19:11:10|620.31|617.91|621.62|619.22|621.62|619.22|620.31|617.91|0
1651259480000|2022-04-29 19:11:20|621.83|619.43|620.52|618.12|621.83|619.43|620.52|618.12|0
1651259490000|2022-04-29 19:11:30|620.31|617.91|620.96|618.56|620.96|618.56|620.31|617.91|0
1651259500000|2022-04-29 19:11:40|621.4|619|620.96|618.56|621.4|619|620.96|618.56|0
1651259510000|2022-04-29 19:11:50|621.18|618.78|621.18|618.78|621.4|619|621.18|618.78|0
1651259520000|2022-04-29 19:12:00|621.62|619.22|622.27|619.87|622.27|619.87|621.62|619.22|0
1651259530000|2022-04-29 19:12:10|622.49|620.09|622.49|620.09|622.71|620.31|622.49|620.09|0
1651259540000|2022-04-29 19:12:20|622.71|620.31|622.71|620.31|622.71|620.31|622.6|620.2|0
1651259550000|2022-04-29 19:12:30|622.93|620.53|622.93|620.53|622.93|620.53|622.93|620.53|0
1651259560000|2022-04-29 19:12:40|622.71|620.31|622.93|620.53|622.93|620.53|622.49|620.09|0
1651259570000|2022-04-29 19:12:50|622.49|620.09|622.71|620.31|623.14|620.74|622.49|620.09|0
1651259580000|2022-04-29 19:13:00|623.14|620.74|622.71|620.31|623.14|620.74|622.71|620.31|0
1651259590000|2022-04-29 19:13:10|623.14|620.74|624.02|621.62|624.02|621.62|623.14|620.74|0
1651259600000|2022-04-29 19:13:20|624.24|621.84|624.02|621.62|624.46|622.06|624.02|621.62|0
1651259610000|2022-04-29 19:13:30|623.58|621.18|622.93|620.53|623.58|621.18|622.93|620.53|0
1651259620000|2022-04-29 19:13:40|623.14|620.74|623.91|621.51|623.91|621.51|623.14|620.74|0
1651259630000|2022-04-29 19:13:50|625.33|622.93|626.21|623.81|626.21|623.81|625.33|622.93|0
1651259640000|2022-04-29 19:14:00|626.64|624.24|627.3|624.9|627.3|624.9|626.64|624.24|0
1651259650000|2022-04-29 19:14:10|627.74|625.34|627.08|624.68|627.74|625.34|627.08|624.68|0
1651259660000|2022-04-29 19:14:20|626.43|624.03|626.43|624.03|626.64|624.24|626.43|624.03|0
1651259670000|2022-04-29 19:14:30|626.21|623.81|626.21|623.81|626.43|624.03|626.21|623.81|0
1651259680000|2022-04-29 19:14:40|625.99|623.59|626.64|624.24|626.64|624.24|625.99|623.59|0
1651259690000|2022-04-29 19:14:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1651259700000|2022-04-29 19:15:00|626.64|624.24|626.83|624.43|626.83|624.43|624.89|622.49|0
1651259710000|2022-04-29 19:15:10|625.3|622.9|623.78|621.38|625.3|622.9|623.78|621.38|0
1651259720000|2022-04-29 19:15:20|623.13|620.73|624.66|622.26|624.66|622.26|623.13|620.73|0
1651259730000|2022-04-29 19:15:30|624.87|622.47|624.87|622.47|625.31|622.91|624.87|622.47|0
1651259740000|2022-04-29 19:15:40|624.66|622.26|625.31|622.91|625.31|622.91|624.66|622.26|0
1651259750000|2022-04-29 19:15:50|625.53|623.13|625.53|623.13|625.53|623.13|625.53|623.13|0
1651259760000|2022-04-29 19:16:00|625.31|622.91|624.87|622.47|625.31|622.91|624.87|622.47|0
1651259770000|2022-04-29 19:16:10|625.09|622.69|626.62|624.22|626.62|624.22|625.09|622.69|0
1651259780000|2022-04-29 19:16:20|626.83|624.43|627.05|624.65|627.05|624.65|626.62|624.22|0
1651259790000|2022-04-29 19:16:30|627.27|624.87|625.96|623.56|627.27|624.87|625.96|623.56|0
1651259800000|2022-04-29 19:16:40|626.4|624|627.16|624.76|627.16|624.76|626.4|624|0
1651259810000|2022-04-29 19:16:50|627.27|624.87|627.05|624.65|627.49|625.09|627.05|624.65|0
1651259820000|2022-04-29 19:17:00|627.27|624.87|627.05|624.65|627.6|625.2|627.05|624.65|0
1651259830000|2022-04-29 19:17:10|626.08|623.68|625.31|622.91|626.08|623.68|625.31|622.91|0
1651259840000|2022-04-29 19:17:20|624.87|622.47|625.74|623.34|625.74|623.34|624.87|622.47|0
1651259850000|2022-04-29 19:17:30|625.09|622.69|624|621.6|625.09|622.69|624|621.6|0
1651259860000|2022-04-29 19:17:40|623.57|621.17|622.48|620.08|623.57|621.17|622.48|620.08|0
1651259870000|2022-04-29 19:17:50|621.83|619.43|621.83|619.43|622.48|620.08|621.83|619.43|0
1651259880000|2022-04-29 19:18:00|622.26|619.86|621.17|618.77|622.26|619.86|620.96|618.56|0
1651259890000|2022-04-29 19:18:10|620.96|618.56|620.52|618.12|620.96|618.56|620.52|618.12|0
1651259900000|2022-04-29 19:18:20|620.74|618.34|620.96|618.56|620.96|618.56|620.31|617.91|0
1651259910000|2022-04-29 19:18:30|621.17|618.77|621.83|619.43|621.83|619.43|621.17|618.77|0
1651259920000|2022-04-29 19:18:40|621.61|619.21|622.91|620.51|623.13|620.73|621.61|619.21|0
1651259930000|2022-04-29 19:18:50|622.48|620.08|621.61|619.21|622.48|620.08|621.61|619.21|0
1651259940000|2022-04-29 19:19:00|621.83|619.43|620.52|618.12|621.83|619.43|620.52|618.12|0
1651259950000|2022-04-29 19:19:10|619.65|617.25|619.65|617.25|619.65|617.25|618.79|616.39|0
1651259960000|2022-04-29 19:19:20|620.31|617.91|619.65|617.25|620.31|617.91|619.65|617.25|0
1651259970000|2022-04-29 19:19:30|619.44|617.04|618.57|616.17|619.44|617.04|618.57|616.17|0
1651259980000|2022-04-29 19:19:40|618.79|616.39|619|616.6|619.22|616.82|618.79|616.39|0
1651259990000|2022-04-29 19:19:50|619.44|617.04|619.22|616.82|619.65|617.25|619.22|616.82|0
1651260000000|2022-04-29 19:20:00|618.79|616.39|619|616.6|619|616.6|618.57|616.17|0
1651260010000|2022-04-29 19:20:10|619.22|616.82|619.65|617.25|619.65|617.25|619.22|616.82|0
1651260020000|2022-04-29 19:20:20|619.44|617.04|620.74|618.34|620.74|618.34|619.44|617.04|0
1651260030000|2022-04-29 19:20:30|621.94|619.54|621.28|618.88|622.26|619.86|621.28|618.88|0
1651260040000|2022-04-29 19:20:40|620.85|618.45|620.85|618.45|621.28|618.88|620.85|618.45|0
1651260050000|2022-04-29 19:20:50|620.19|617.79|620.41|618.01|621.06|618.66|620.19|617.79|0
1651260060000|2022-04-29 19:21:00|620.63|618.23|621.06|618.66|621.06|618.66|620.63|618.23|0
1651260070000|2022-04-29 19:21:10|621.72|619.32|622.81|620.41|622.81|620.41|621.72|619.32|0
1651260080000|2022-04-29 19:21:20|623.68|621.28|624.33|621.93|624.33|621.93|623.68|621.28|0
1651260090000|2022-04-29 19:21:30|624.11|621.71|623.46|621.06|624.11|621.71|623.46|621.06|0
1651260100000|2022-04-29 19:21:40|623.24|620.84|623.24|620.84|624.11|621.71|623.24|620.84|0
1651260110000|2022-04-29 19:21:50|623.68|621.28|624.11|621.71|624.11|621.71|623.24|620.84|0
1651260120000|2022-04-29 19:22:00|624.33|621.93|624.55|622.15|624.55|622.15|624.11|621.71|0
1651260130000|2022-04-29 19:22:10|624.33|621.93|624.11|621.71|624.33|621.93|624.11|621.71|0
1651260140000|2022-04-29 19:22:20|623.9|621.5|623.9|621.5|623.9|621.5|623.24|620.84|0
1651260150000|2022-04-29 19:22:30|624.33|621.93|624.33|621.93|624.33|621.93|624.11|621.71|0
1651260160000|2022-04-29 19:22:40|624.11|621.71|623.9|621.5|624.11|621.71|623.79|621.39|0
1651260170000|2022-04-29 19:22:50|623.46|621.06|623.9|621.5|623.9|621.5|623.46|621.06|0
1651260180000|2022-04-29 19:23:00|624.55|622.15|624.55|622.15|624.55|622.15|624.33|621.93|0
1651260190000|2022-04-29 19:23:10|624.33|621.93|624.11|621.71|624.33|621.93|624.11|621.71|0
1651260200000|2022-04-29 19:23:20|623.9|621.5|622.37|619.97|623.9|621.5|622.15|619.75|0
1651260210000|2022-04-29 19:23:30|622.59|620.19|621.93|619.53|622.59|620.19|621.93|619.53|0
1651260220000|2022-04-29 19:23:40|622.05|619.65|623.02|620.62|623.02|620.62|621.72|619.32|0
1651260230000|2022-04-29 19:23:50|622.59|620.19|621.93|619.53|622.59|620.19|621.72|619.32|0
1651260240000|2022-04-29 19:24:00|621.72|619.32|619.76|617.36|621.72|619.32|619.76|617.36|0
1651260250000|2022-04-29 19:24:10|619.32|616.92|619.11|616.71|619.32|616.92|619.11|616.71|0
1651260260000|2022-04-29 19:24:20|619.32|616.92|619.11|616.71|619.32|616.92|618.89|616.49|0
1651260270000|2022-04-29 19:24:30|619.32|616.92|619.32|616.92|619.32|616.92|618.24|615.84|0
1651260280000|2022-04-29 19:24:40|619.54|617.14|619.11|616.71|619.54|617.14|619.11|616.71|0
1651260290000|2022-04-29 19:24:50|619.98|617.58|620.31|617.91|620.63|618.23|619.98|617.58|0
1651260300000|2022-04-29 19:25:00|620.19|617.79|620.41|618.01|620.63|618.23|620.19|617.79|0
1651260310000|2022-04-29 19:25:10|620.19|617.79|620.41|618.01|620.41|618.01|620.19|617.79|0
1651260320000|2022-04-29 19:25:20|619.32|616.92|619.32|616.92|619.98|617.58|619.32|616.92|0
1651260330000|2022-04-29 19:25:30|618.45|616.05|618.02|615.62|618.45|616.05|617.37|614.97|0
1651260340000|2022-04-29 19:25:40|618.24|615.84|618.67|616.27|618.67|616.27|618.24|615.84|0
1651260350000|2022-04-29 19:25:50|619.32|616.92|619.98|617.58|619.98|617.58|619.32|616.92|0
1651260360000|2022-04-29 19:26:00|619.76|617.36|618.24|615.84|619.76|617.36|618.24|615.84|0
1651260370000|2022-04-29 19:26:10|618.02|615.62|618.24|615.84|618.89|616.49|618.02|615.62|0
1651260380000|2022-04-29 19:26:20|617.8|615.4|619.76|617.36|619.76|617.36|617.8|615.4|0
1651260390000|2022-04-29 19:26:30|619.98|617.58|620.41|618.01|620.63|618.23|619.98|617.58|0
1651260400000|2022-04-29 19:26:40|620.63|618.23|622.59|620.19|622.59|620.19|620.63|618.23|0
1651260410000|2022-04-29 19:26:50|622.37|619.97|621.5|619.1|622.37|619.97|621.5|619.1|0
1651260420000|2022-04-29 19:27:00|621.28|618.88|622.48|620.08|623.02|620.62|621.28|618.88|0
1651260430000|2022-04-29 19:27:10|622.81|620.41|623.46|621.06|623.46|621.06|622.81|620.41|0
1651260440000|2022-04-29 19:27:20|623.24|620.84|623.02|620.62|623.24|620.84|623.02|620.62|0
1651260450000|2022-04-29 19:27:30|622.59|620.19|623.89|621.49|623.89|621.49|622.59|620.19|0
1651260460000|2022-04-29 19:27:40|624.11|621.71|623.89|621.49|624.11|621.71|623.89|621.49|0
1651260470000|2022-04-29 19:27:50|623.24|620.84|624.55|622.15|624.55|622.15|623.24|620.84|0
1651260480000|2022-04-29 19:28:00|624.33|621.93|623.48|621.08|624.55|622.15|623.48|621.08|0
1651260490000|2022-04-29 19:28:10|623.27|620.87|623.48|621.08|623.48|621.08|623.27|620.87|0
1651260500000|2022-04-29 19:28:20|623.7|621.3|623.27|620.87|623.82|621.42|623.27|620.87|0
1651260510000|2022-04-29 19:28:30|623.48|621.08|623.92|621.52|623.92|621.52|623.48|621.08|0
1651260520000|2022-04-29 19:28:40|623.7|621.3|623.82|621.42|623.92|621.52|623.7|621.3|0
1651260530000|2022-04-29 19:28:50|623.7|621.3|623.48|621.08|624.14|621.74|623.48|621.08|0
1651260540000|2022-04-29 19:29:00|623.27|620.87|623.82|621.42|623.82|621.42|623.27|620.87|0
1651260550000|2022-04-29 19:29:10|623.92|621.52|623.7|621.3|623.92|621.52|623.7|621.3|0
1651260560000|2022-04-29 19:29:20|623.48|621.08|625.02|622.62|625.02|622.62|623.48|621.08|0
1651260570000|2022-04-29 19:29:30|625.45|623.05|625.24|622.84|625.67|623.27|625.24|622.84|0
1651260580000|2022-04-29 19:29:40|625.45|623.05|625.89|623.49|625.89|623.49|625.45|623.05|0
1651260590000|2022-04-29 19:29:50|626.11|623.71|626.33|623.93|626.33|623.93|625.89|623.49|0
1651260600000|2022-04-29 19:30:00|626.11|623.71|626.11|623.71|626.99|624.59|626.11|623.71|0
1651260610000|2022-04-29 19:30:10|626.88|624.48|626.55|624.15|626.88|624.48|625.45|623.05|0
1651260620000|2022-04-29 19:30:20|626.77|624.37|627.54|625.14|627.54|625.14|626.77|624.37|0
1651260630000|2022-04-29 19:30:30|627.65|625.25|627.87|625.47|627.87|625.47|627.43|625.03|0
1651260640000|2022-04-29 19:30:40|628.09|625.69|627.87|625.47|628.09|625.69|627.87|625.47|0
1651260650000|2022-04-29 19:30:50|627.76|625.36|627.87|625.47|627.87|625.47|627.21|624.81|0
1651260660000|2022-04-29 19:31:00|627.65|625.25|626.99|624.59|627.65|625.25|626.99|624.59|0
1651260670000|2022-04-29 19:31:10|627.21|624.81|626.77|624.37|627.21|624.81|626.77|624.37|0
1651260680000|2022-04-29 19:31:20|626.99|624.59|626.55|624.15|626.99|624.59|626.55|624.15|0
1651260690000|2022-04-29 19:31:30|626.33|623.93|626.88|624.48|626.88|624.48|626.33|623.93|0
1651260700000|2022-04-29 19:31:40|626.77|624.37|626.99|624.59|626.99|624.59|626.55|624.15|0
1651260710000|2022-04-29 19:31:50|627.21|624.81|626.55|624.15|627.21|624.81|626.55|624.15|0
1651260720000|2022-04-29 19:32:00|627.1|624.7|626.33|623.93|627.21|624.81|626.33|623.93|0
1651260730000|2022-04-29 19:32:10|625.24|622.84|622.39|619.99|625.24|622.84|622.39|619.99|0
1651260740000|2022-04-29 19:32:20|621.3|618.9|622.61|620.21|622.61|620.21|621.3|618.9|0
1651260750000|2022-04-29 19:32:30|623.48|621.08|622.39|619.99|623.48|621.08|622.39|619.99|0
1651260760000|2022-04-29 19:32:40|621.51|619.11|620.2|617.8|621.51|619.11|620.2|617.8|0
1651260770000|2022-04-29 19:32:50|619.55|617.15|620.2|617.8|620.42|618.02|619.55|617.15|0
1651260780000|2022-04-29 19:33:00|619.55|617.15|620.75|618.35|621.3|618.9|619.55|617.15|0
1651260790000|2022-04-29 19:33:10|619.99|617.59|620.64|618.24|620.64|618.24|619.77|617.37|0
1651260800000|2022-04-29 19:33:20|620.42|618.02|620.2|617.8|620.64|618.24|620.2|617.8|0
1651260810000|2022-04-29 19:33:30|620.42|618.02|621.95|619.55|621.95|619.55|620.42|618.02|0
1651260820000|2022-04-29 19:33:40|622.61|620.21|621.3|618.9|622.61|620.21|621.08|618.68|0
1651260830000|2022-04-29 19:33:50|620.64|618.24|620.42|618.02|620.64|618.24|619.77|617.37|0
1651260840000|2022-04-29 19:34:00|618.89|616.49|619.33|616.93|619.33|616.93|618.68|616.28|0
1651260850000|2022-04-29 19:34:10|619.55|617.15|621.95|619.55|621.95|619.55|619.55|617.15|0
1651260860000|2022-04-29 19:34:20|621.73|619.33|621.08|618.68|621.73|619.33|621.08|618.68|0
1651260870000|2022-04-29 19:34:30|620.42|618.02|620.86|618.46|622.17|619.77|620.42|618.02|0
1651260880000|2022-04-29 19:34:40|619.98|617.58|621.3|618.9|621.3|618.9|619.98|617.58|0
1651260890000|2022-04-29 19:34:50|621.51|619.11|621.51|619.11|621.63|619.23|621.51|619.11|0
1651260900000|2022-04-29 19:35:00|622.83|620.43|623.26|620.86|623.26|620.86|622.83|620.43|0
1651260910000|2022-04-29 19:35:10|622.83|620.43|623.7|621.3|623.7|621.3|622.83|620.43|0
1651260920000|2022-04-29 19:35:20|623.48|621.08|623.7|621.3|623.7|621.3|623.05|620.65|0
1651260930000|2022-04-29 19:35:30|623.48|621.08|623.38|620.98|623.48|621.08|623.38|620.98|0
1651260940000|2022-04-29 19:35:40|623.48|621.08|623.48|621.08|623.7|621.3|623.48|621.08|0
1651260950000|2022-04-29 19:35:50|623.7|621.3|623.48|621.08|623.7|621.3|623.38|620.98|0
1651260960000|2022-04-29 19:36:00|623.7|621.3|624.8|622.4|625.02|622.62|623.26|620.86|0
1651260970000|2022-04-29 19:36:10|624.14|621.74|623.48|621.08|624.14|621.74|622.17|619.77|0
1651260980000|2022-04-29 19:36:20|623.7|621.3|623.92|621.52|623.92|621.52|623.7|621.3|0
1651260990000|2022-04-29 19:36:30|624.14|621.74|623.92|621.52|624.14|621.74|623.04|620.64|0
1651261000000|2022-04-29 19:36:40|623.48|621.08|621.08|618.68|623.48|621.08|621.08|618.68|0
1651261010000|2022-04-29 19:36:50|620.42|618.02|623.26|620.86|623.26|620.86|620.42|618.02|0
1651261020000|2022-04-29 19:37:00|624.14|621.74|625.01|622.61|625.23|622.83|624.14|621.74|0
1651261030000|2022-04-29 19:37:10|623.26|620.86|622.83|620.43|624.36|621.96|622.83|620.43|0
1651261040000|2022-04-29 19:37:20|621.95|619.55|621.3|618.9|621.95|619.55|621.08|618.68|0
1651261050000|2022-04-29 19:37:30|621.08|618.68|621.3|618.9|621.3|618.9|621.08|618.68|0
1651261060000|2022-04-29 19:37:40|621.51|619.11|621.73|619.33|622.39|619.99|621.51|619.11|0
1651261070000|2022-04-29 19:37:50|622.17|619.77|622.61|620.21|622.61|620.21|622.17|619.77|0
1651261080000|2022-04-29 19:38:00|623.04|620.64|623.04|620.64|623.38|620.98|623.04|620.64|0
1651261090000|2022-04-29 19:38:10|623.48|621.08|623.26|620.86|624.58|622.18|623.26|620.86|0
1651261100000|2022-04-29 19:38:20|623.48|621.08|623.26|620.86|623.48|621.08|623.26|620.86|0
1651261110000|2022-04-29 19:38:30|623.92|621.52|621.63|619.23|623.92|621.52|621.51|619.11|0
1651261120000|2022-04-29 19:38:40|621.73|619.33|620.86|618.46|621.73|619.33|620.86|618.46|0
1651261130000|2022-04-29 19:38:50|621.51|619.11|621.08|618.68|621.51|619.11|620.2|617.8|0
1651261140000|2022-04-29 19:39:00|621.95|619.55|619.98|617.58|621.95|619.55|619.98|617.58|0
1651261150000|2022-04-29 19:39:10|620.64|618.24|621.08|618.68|621.08|618.68|620.64|618.24|0
1651261160000|2022-04-29 19:39:20|621.29|618.89|619.55|617.15|621.51|619.11|619.55|617.15|0
1651261170000|2022-04-29 19:39:30|619.77|617.37|617.36|614.96|619.77|617.37|617.36|614.96|0
1651261180000|2022-04-29 19:39:40|618.02|615.62|618.67|616.27|618.67|616.27|617.8|615.4|0
1651261190000|2022-04-29 19:39:50|619.55|617.15|621.29|618.89|621.29|618.89|619.55|617.15|0
1651261200000|2022-04-29 19:40:00|621.08|618.68|620.42|618.02|621.08|618.68|620.42|618.02|0
1651261210000|2022-04-29 19:40:10|620.86|618.46|620.64|618.24|620.86|618.46|619.98|617.58|0
1651261220000|2022-04-29 19:40:20|620.1|617.7|619.01|616.61|620.1|617.7|619.01|616.61|0
1651261230000|2022-04-29 19:40:30|618.89|616.49|617.58|615.18|618.89|616.49|617.58|615.18|0
1651261240000|2022-04-29 19:40:40|617.36|614.96|617.8|615.4|618.02|615.62|617.15|614.75|0
1651261250000|2022-04-29 19:40:50|618.02|615.62|617.36|614.96|618.02|615.62|616.82|614.42|0
1651261260000|2022-04-29 19:41:00|617.58|615.18|618.89|616.49|619.55|617.15|617.58|615.18|0
1651261270000|2022-04-29 19:41:10|619.33|616.93|619.55|617.15|619.55|617.15|619.11|616.71|0
1651261280000|2022-04-29 19:41:20|618.89|616.49|619.11|616.71|619.11|616.71|618.46|616.06|0
1651261290000|2022-04-29 19:41:30|618.89|616.49|618.67|616.27|618.89|616.49|617.8|615.4|0
1651261300000|2022-04-29 19:41:40|619.33|616.93|619.98|617.58|619.98|617.58|618.67|616.27|0
1651261310000|2022-04-29 19:41:50|619.76|617.36|619.98|617.58|619.98|617.58|619.11|616.71|0
1651261320000|2022-04-29 19:42:00|621.08|618.68|619.76|617.36|621.08|618.68|619.76|617.36|0
1651261330000|2022-04-29 19:42:10|620.64|618.24|619.98|617.58|621.08|618.68|619.76|617.36|0
1651261340000|2022-04-29 19:42:20|620.42|618.02|620.86|618.46|620.86|618.46|620.42|618.02|0
1651261350000|2022-04-29 19:42:30|620.64|618.24|622.39|619.99|622.39|619.99|620.64|618.24|0
1651261360000|2022-04-29 19:42:40|621.95|619.55|621.73|619.33|622.17|619.77|621.73|619.33|0
1651261370000|2022-04-29 19:42:50|621.51|619.11|622.39|619.99|622.39|619.99|621.51|619.11|0
1651261380000|2022-04-29 19:43:00|622.61|620.21|622.17|619.77|623.04|620.64|621.95|619.55|0
1651261390000|2022-04-29 19:43:10|621.73|619.33|621.51|619.11|621.95|619.55|621.29|618.89|0
1651261400000|2022-04-29 19:43:20|620.86|618.46|621.51|619.11|622.17|619.77|620.86|618.46|0
1651261410000|2022-04-29 19:43:30|621.08|618.68|621.08|618.68|621.29|618.89|621.08|618.68|0
1651261420000|2022-04-29 19:43:40|620.42|618.02|621.08|618.68|621.29|618.89|620.2|617.8|0
1651261430000|2022-04-29 19:43:50|620.86|618.46|621.29|618.89|621.29|618.89|620.64|618.24|0
1651261440000|2022-04-29 19:44:00|622.39|619.99|622.72|620.32|623.26|620.86|622.39|619.99|0
1651261450000|2022-04-29 19:44:10|623.26|620.86|623.92|621.52|623.92|621.52|623.26|620.86|0
1651261460000|2022-04-29 19:44:20|623.26|620.86|625.45|623.05|625.45|623.05|623.26|620.86|0
1651261470000|2022-04-29 19:44:30|625.35|622.95|626.55|624.15|626.55|624.15|625.35|622.95|0
1651261480000|2022-04-29 19:44:40|626.33|623.93|625.89|623.49|626.33|623.93|625.89|623.49|0
1651261490000|2022-04-29 19:44:50|625.23|622.83|625.23|622.83|625.23|622.83|624.58|622.18|0
1651261500000|2022-04-29 19:45:00|625.89|623.49|626.33|623.93|626.33|623.93|625.01|622.61|0
1651261510000|2022-04-29 19:45:10|626.77|624.37|625.89|623.49|626.77|624.37|624.79|622.39|0
1651261520000|2022-04-29 19:45:20|625.45|623.05|626.33|623.93|626.55|624.15|625.45|623.05|0
1651261530000|2022-04-29 19:45:30|625.67|623.27|626.55|624.15|626.55|624.15|625.45|623.05|0
1651261540000|2022-04-29 19:45:40|627.2|624.8|627.42|625.02|627.86|625.46|627.2|624.8|0
1651261550000|2022-04-29 19:45:50|627.64|625.24|628.08|625.68|628.08|625.68|627.64|625.24|0
1651261560000|2022-04-29 19:46:00|627.86|625.46|626.77|624.37|627.86|625.46|625.45|623.05|0
1651261570000|2022-04-29 19:46:10|627.2|624.8|628.52|626.12|628.52|626.12|627.2|624.8|0
1651261580000|2022-04-29 19:46:20|628.74|626.34|628.74|626.34|628.74|626.34|627.86|625.46|0
1651261590000|2022-04-29 19:46:30|628.96|626.56|628.96|626.56|629.4|627|628.96|626.56|0
1651261600000|2022-04-29 19:46:40|629.18|626.78|629.4|627|629.4|627|629.18|626.78|0
1651261610000|2022-04-29 19:46:50|629.84|627.44|631.32|628.92|631.32|628.92|629.18|626.78|0
1651261620000|2022-04-29 19:47:00|631.54|629.14|632.85|630.45|632.85|630.45|631.54|629.14|0
1651261630000|2022-04-29 19:47:10|632.63|630.23|632.85|630.45|632.85|630.45|632.2|629.8|0
1651261640000|2022-04-29 19:47:20|633.29|630.89|633.51|631.11|633.95|631.55|632.85|630.45|0
1651261650000|2022-04-29 19:47:30|633.73|631.33|633.95|631.55|634.39|631.99|633.73|631.33|0
1651261660000|2022-04-29 19:47:40|633.87|631.47|634.97|632.57|634.97|632.57|633.87|631.47|0
1651261670000|2022-04-29 19:47:50|634.53|632.13|634.75|632.35|634.75|632.35|634.53|632.13|0
1651261680000|2022-04-29 19:48:00|634.31|631.91|633.21|630.81|634.31|631.91|633.21|630.81|0
1651261690000|2022-04-29 19:48:10|632.99|630.59|632.99|630.59|632.99|630.59|632.55|630.15|0
1651261700000|2022-04-29 19:48:20|633.87|631.47|633.65|631.25|634.09|631.69|633.65|631.25|0
1651261710000|2022-04-29 19:48:30|633.21|630.81|632.55|630.15|633.21|630.81|632.55|630.15|0
1651261720000|2022-04-29 19:48:40|632.33|629.93|632.33|629.93|632.33|629.93|631.89|629.49|0
1651261730000|2022-04-29 19:48:50|632.77|630.37|632.11|629.71|632.77|630.37|632.11|629.71|0
1651261740000|2022-04-29 19:49:00|633.87|631.47|634.75|632.35|634.75|632.35|633.87|631.47|0
1651261750000|2022-04-29 19:49:10|634.97|632.57|635.41|633.01|635.41|633.01|634.53|632.13|0
1651261760000|2022-04-29 19:49:20|634.97|632.57|636.51|634.11|636.51|634.11|634.97|632.57|0
1651261770000|2022-04-29 19:49:30|636.07|633.67|636.51|634.11|636.51|634.11|635.85|633.45|0
1651261780000|2022-04-29 19:49:40|637.17|634.77|637.5|635.1|637.5|635.1|636.95|634.55|0
1651261790000|2022-04-29 19:49:50|637.61|635.21|637.61|635.21|637.61|635.21|637.39|634.99|0
1651261800000|2022-04-29 19:50:00|637.39|634.99|640.69|638.29|640.69|638.29|637.39|634.99|0
1651261810000|2022-04-29 19:50:10|640.25|637.85|643.12|640.72|643.12|640.72|640.25|637.85|0
1651261820000|2022-04-29 19:50:20|643.78|641.38|644.23|641.83|644.23|641.83|643.56|641.16|0
1651261830000|2022-04-29 19:50:30|644.67|642.27|644.89|642.49|644.89|642.49|644.67|642.27|0
1651261840000|2022-04-29 19:50:40|645.55|643.15|644.67|642.27|645.55|643.15|644.67|642.27|0
1651261850000|2022-04-29 19:50:50|645.33|642.93|646|643.6|647.32|644.92|645.33|642.93|0
1651261860000|2022-04-29 19:51:00|646.66|644.26|645.11|642.71|646.66|644.26|644.89|642.49|0
1651261870000|2022-04-29 19:51:10|644.89|642.49|645.11|642.71|645.11|642.71|643.78|641.38|0
1651261880000|2022-04-29 19:51:20|644.89|642.49|643.12|640.72|644.89|642.49|642.35|639.95|0
1651261890000|2022-04-29 19:51:30|642.24|639.84|642.46|640.06|642.46|640.06|642.02|639.62|0
1651261900000|2022-04-29 19:51:40|642.79|640.39|641.58|639.18|642.9|640.5|640.69|638.29|0
1651261910000|2022-04-29 19:51:50|641.8|639.4|641.14|638.74|642.24|639.84|641.14|638.74|0
1651261920000|2022-04-29 19:52:00|640.69|638.29|642.02|639.62|642.02|639.62|640.69|638.29|0
1651261930000|2022-04-29 19:52:10|641.8|639.4|641.13|638.73|641.8|639.4|641.13|638.73|0
1651261940000|2022-04-29 19:52:20|641.58|639.18|642.02|639.62|642.02|639.62|641.58|639.18|0
1651261950000|2022-04-29 19:52:30|641.36|638.96|641.36|638.96|642.68|640.28|641.36|638.96|0
1651261960000|2022-04-29 19:52:40|640.69|638.29|642.24|639.84|642.24|639.84|640.69|638.29|0
1651261970000|2022-04-29 19:52:50|642.68|640.28|642.24|639.84|642.68|640.28|642.24|639.84|0
1651261980000|2022-04-29 19:53:00|643.56|641.16|644.23|641.83|644.45|642.05|643.56|641.16|0
1651261990000|2022-04-29 19:53:10|644.67|642.27|645.11|642.71|645.11|642.71|644.23|641.83|0
1651262000000|2022-04-29 19:53:20|644.89|642.49|644.23|641.83|644.89|642.49|644.23|641.83|0
1651262010000|2022-04-29 19:53:30|644.89|642.49|644|641.6|644.89|642.49|644|641.6|0
1651262020000|2022-04-29 19:53:40|643.56|641.16|642.9|640.5|643.56|641.16|641.58|639.18|0
1651262030000|2022-04-29 19:53:50|643.56|641.16|643.78|641.38|643.78|641.38|642.68|640.28|0
1651262040000|2022-04-29 19:54:00|644.67|642.27|645.55|643.15|645.55|643.15|644.67|642.27|0
1651262050000|2022-04-29 19:54:10|646.22|643.82|647.1|644.7|647.1|644.7|646.22|643.82|0
1651262060000|2022-04-29 19:54:20|646.88|644.48|647.32|644.92|647.32|644.92|646.44|644.04|0
1651262070000|2022-04-29 19:54:30|647.1|644.7|647.77|645.37|647.77|645.37|646.99|644.59|0
1651262080000|2022-04-29 19:54:40|648.21|645.81|645.99|643.59|648.21|645.81|645.99|643.59|0
1651262090000|2022-04-29 19:54:50|647.77|645.37|646.22|643.82|647.99|645.59|646.22|643.82|0
1651262100000|2022-04-29 19:55:00|646.88|644.48|646.22|643.82|648.43|646.03|646.22|643.82|0
1651262110000|2022-04-29 19:55:10|648.21|645.81|647.22|644.82|648.21|645.81|646.66|644.26|0
1651262120000|2022-04-29 19:55:20|647.76|645.36|644.23|641.83|647.76|645.36|644.23|641.83|0
1651262130000|2022-04-29 19:55:30|645.11|642.71|645.77|643.37|645.77|643.37|645.11|642.71|0
1651262140000|2022-04-29 19:55:40|645.55|643.15|646.22|643.82|646.77|644.37|645.55|643.15|0
1651262150000|2022-04-29 19:55:50|646.44|644.04|646.66|644.26|646.66|644.26|646.33|643.93|0
1651262160000|2022-04-29 19:56:00|645.89|643.49|646.44|644.04|647.32|644.92|645.89|643.49|0
1651262170000|2022-04-29 19:56:10|645.99|643.59|646.66|644.26|646.77|644.37|645.99|643.59|0
1651262180000|2022-04-29 19:56:20|647.99|645.59|648.43|646.03|648.43|646.03|647.76|645.36|0
1651262190000|2022-04-29 19:56:30|648.21|645.81|648.43|646.03|648.43|646.03|648.21|645.81|0
1651262200000|2022-04-29 19:56:40|647.76|645.36|647.54|645.14|647.76|645.36|647.54|645.14|0
1651262210000|2022-04-29 19:56:50|647.76|645.36|648.21|645.81|648.21|645.81|647.76|645.36|0
1651262220000|2022-04-29 19:57:00|647.54|645.14|650.2|647.8|650.2|647.8|647.54|645.14|0
1651262230000|2022-04-29 19:57:10|649.98|647.58|648.65|646.25|650.2|647.8|648.65|646.25|0
1651262240000|2022-04-29 19:57:20|648.87|646.47|649.54|647.14|649.54|647.14|648.87|646.47|0
1651262250000|2022-04-29 19:57:30|650.42|648.02|651.09|648.69|651.09|648.69|650.2|647.8|0
1651262260000|2022-04-29 19:57:40|650.42|648.02|650.65|648.25|650.65|648.25|650.2|647.8|0
1651262270000|2022-04-29 19:57:50|651.09|648.69|650.64|648.24|651.31|648.91|650.64|648.24|0
1651262280000|2022-04-29 19:58:00|651.31|648.91|649.98|647.58|651.31|648.91|649.98|647.58|0
1651262290000|2022-04-29 19:58:10|650.87|648.47|648.87|646.47|651.31|648.91|648.87|646.47|0
1651262300000|2022-04-29 19:58:20|649.43|647.03|647.99|645.59|649.43|647.03|647.99|645.59|0
1651262310000|2022-04-29 19:58:30|648.65|646.25|650.2|647.8|651.09|648.69|648.65|646.25|0
1651262320000|2022-04-29 19:58:40|648.87|646.47|645.77|643.37|648.87|646.47|645.77|643.37|0
1651262330000|2022-04-29 19:58:50|647.1|644.7|647.76|645.36|647.76|645.36|647.1|644.7|0
1651262340000|2022-04-29 19:59:00|648.87|646.47|651.98|649.58|651.98|649.58|648.87|646.47|0
1651262350000|2022-04-29 19:59:10|650.88|648.48|648.45|646.05|650.88|648.48|648.45|646.05|0
1651262360000|2022-04-29 19:59:20|647.79|645.39|648.01|645.61|648.01|645.61|647.79|645.39|0
1651262370000|2022-04-29 19:59:30|647.12|644.72|649.99|647.59|649.99|647.59|647.12|644.72|0
1651262380000|2022-04-29 19:59:40|647.57|645.17|649.55|647.15|650.88|648.48|647.57|645.17|0
1651262390000|2022-04-29 19:59:50|646.24|643.84|642.06|639.66|646.24|643.84|642.06|639.66|0
1651262400000|2022-04-29 20:00:00|643.38|640.98|643.38|640.98|643.38|640.98|640.3|637.9|0
1651262410000|2022-04-29 20:00:10|645.36|642.96|642.06|639.66|645.36|642.96|642.06|639.66|0
1651262420000|2022-04-29 20:00:20|641.18|638.78|638.76|636.36|641.18|638.78|638.76|636.36|0
1651262430000|2022-04-29 20:00:30|639.2|636.8|639.86|637.46|639.86|637.46|638.76|636.36|0
1651262440000|2022-04-29 20:00:40|639.42|637.02|641.62|639.22|641.62|639.22|639.42|637.02|0
1651262450000|2022-04-29 20:00:50|640.3|637.9|641.4|639|641.4|639|639.42|637.02|0
1651262460000|2022-04-29 20:01:00|640.96|638.56|640.74|638.34|640.96|638.56|640.08|637.68|0
1651262470000|2022-04-29 20:01:10|640.3|637.9|641.84|639.44|641.84|639.44|640.3|637.9|0
1651262480000|2022-04-29 20:01:20|641.18|638.78|641.62|639.22|641.84|639.44|641.18|638.78|0
1651262490000|2022-04-29 20:01:30|641.84|639.44|643.05|640.65|643.05|640.65|641.84|639.44|0
1651262500000|2022-04-29 20:01:40|641.62|639.22|642.28|639.88|642.5|640.1|641.62|639.22|0
1651262510000|2022-04-29 20:01:50|642.5|640.1|643.82|641.42|643.82|641.42|642.28|639.88|0
1651262520000|2022-04-29 20:02:00|642.5|640.1|642.94|640.54|643.16|640.76|642.5|640.1|0
1651262530000|2022-04-29 20:02:10|642.72|640.32|642.72|640.32|642.94|640.54|642.72|640.32|0
1651262540000|2022-04-29 20:02:20|642.28|639.88|641.18|638.78|642.5|640.1|641.18|638.78|0
1651262550000|2022-04-29 20:02:30|641.4|639|640.74|638.34|641.4|639|640.52|638.12|0
1651262560000|2022-04-29 20:02:40|641.18|638.78|640.74|638.34|641.4|639|640.74|638.34|0
1651262570000|2022-04-29 20:02:50|640.96|638.56|641.62|639.22|641.62|639.22|640.96|638.56|0
1651262580000|2022-04-29 20:03:00|640.96|638.56|643.16|640.76|643.16|640.76|640.96|638.56|0
1651262590000|2022-04-29 20:03:10|642.94|640.54|642.28|639.88|643.16|640.76|642.28|639.88|0
1651262600000|2022-04-29 20:03:20|642.5|640.1|643.16|640.76|643.82|641.42|642.5|640.1|0
1651262610000|2022-04-29 20:03:30|644.92|642.52|644.48|642.08|645.14|642.74|644.48|642.08|0
1651262620000|2022-04-29 20:03:40|645.36|642.96|645.36|642.96|645.36|642.96|645.36|642.96|0
1651262630000|2022-04-29 20:03:50|644.92|642.52|644.7|642.3|645.14|642.74|644.7|642.3|0
1651262640000|2022-04-29 20:04:00|644.92|642.52|643.71|641.31|645.36|642.96|643.71|641.31|0
1651262650000|2022-04-29 20:04:10|643.82|641.42|642.5|640.1|643.82|641.42|642.28|639.88|0
1651262660000|2022-04-29 20:04:20|642.94|640.54|642.72|640.32|642.94|640.54|642.5|640.1|0
1651262670000|2022-04-29 20:04:30|642.5|640.1|642.28|639.88|642.94|640.54|642.28|639.88|0
1651262680000|2022-04-29 20:04:40|642.72|640.32|642.5|640.1|642.94|640.54|642.28|639.88|0
1651262690000|2022-04-29 20:04:50|642.72|640.32|642.28|639.88|642.72|640.32|642.28|639.88|0
1651262700000|2022-04-29 20:05:00|641.62|639.22|640.08|637.68|641.62|639.22|640.08|637.68|0
1651262710000|2022-04-29 20:05:10|639.86|637.46|638.98|636.58|639.86|637.46|638.98|636.58|0
1651262720000|2022-04-29 20:05:20|638.54|636.14|638.98|636.58|639.42|637.02|638.54|636.14|0
1651262730000|2022-04-29 20:05:30|638.54|636.14|638.54|636.14|638.54|636.14|638.54|636.14|0
1651262740000|2022-04-29 20:05:40|637.66|635.26|637.66|635.26|638.32|635.92|637.66|635.26|0
1651262750000|2022-04-29 20:05:50|637.44|635.04|637.88|635.48|637.88|635.48|637.44|635.04|0
1651262760000|2022-04-29 20:06:00|637.22|634.82|637.22|634.82|637.22|634.82|637.22|634.82|0
1651262770000|2022-04-29 20:06:10|637.44|635.04|636.78|634.38|637.44|635.04|636.78|634.38|0
1651262780000|2022-04-29 20:06:20|637|634.6|636.35|633.95|637|634.6|636.35|633.95|0
1651262790000|2022-04-29 20:06:30|636.13|633.73|635.69|633.29|636.13|633.73|635.69|633.29|0
1651262800000|2022-04-29 20:06:40|636.13|633.73|637.22|634.82|637.22|634.82|636.13|633.73|0
1651262810000|2022-04-29 20:06:50|636.78|634.38|636.13|633.73|636.78|634.38|636.13|633.73|0
1651262820000|2022-04-29 20:07:00|636.35|633.95|635.91|633.51|636.35|633.95|635.91|633.51|0
1651262830000|2022-04-29 20:07:10|635.69|633.29|636.78|634.38|636.78|634.38|635.69|633.29|0
1651262840000|2022-04-29 20:07:20|637.22|634.82|637.88|635.48|638.1|635.7|637.22|634.82|0
1651262850000|2022-04-29 20:07:30|637.22|634.82|636.68|634.28|637.22|634.82|636.68|634.28|0
1651262860000|2022-04-29 20:07:40|636.57|634.17|636.13|633.73|636.57|634.17|636.13|633.73|0
1651262870000|2022-04-29 20:07:50|636.35|633.95|637.66|635.26|637.66|635.26|636.35|633.95|0
1651262880000|2022-04-29 20:08:00|638.1|635.7|637.44|635.04|638.32|635.92|637.44|635.04|0
1651262890000|2022-04-29 20:08:10|637.22|634.82|636.13|633.73|637.22|634.82|636.13|633.73|0
1651262900000|2022-04-29 20:08:20|636.35|633.95|635.91|633.51|636.57|634.17|635.91|633.51|0
1651262910000|2022-04-29 20:08:30|636.13|633.73|636.13|633.73|636.13|633.73|636.13|633.73|0
1651262920000|2022-04-29 20:08:40|636.35|633.95|637.22|634.82|637.22|634.82|636.35|633.95|0
1651262930000|2022-04-29 20:08:50|636.78|634.38|636.13|633.73|636.78|634.38|636.13|633.73|0
1651262940000|2022-04-29 20:09:00|635.91|633.51|636.35|633.95|636.35|633.95|635.47|633.07|0
1651262950000|2022-04-29 20:09:10|635.69|633.29|635.69|633.29|635.69|633.29|635.47|633.07|0
1651262960000|2022-04-29 20:09:20|635.03|632.63|635.8|633.4|635.8|633.4|634.81|632.41|0
1651262970000|2022-04-29 20:09:30|635.69|633.29|636.35|633.95|636.35|633.95|635.69|633.29|0
1651262980000|2022-04-29 20:09:40|636.78|634.38|636.56|634.16|636.78|634.38|636.56|634.16|0
1651262990000|2022-04-29 20:09:50|636.35|633.95|635.91|633.51|636.35|633.95|635.69|633.29|0
1651263000000|2022-04-29 20:10:00|635.69|633.29|635.91|633.51|636.35|633.95|635.69|633.29|0
1651263010000|2022-04-29 20:10:10|635.69|633.29|636.02|633.62|636.35|633.95|635.25|632.85|0
1651263020000|2022-04-29 20:10:20|635.8|633.4|634.49|632.09|635.8|633.4|634.49|632.09|0
1651263030000|2022-04-29 20:10:30|634.37|631.97|634.37|631.97|634.59|632.19|634.37|631.97|0
1651263040000|2022-04-29 20:10:40|634.15|631.75|634.15|631.75|634.15|631.75|634.15|631.75|0
1651263050000|2022-04-29 20:10:50|634.59|632.19|633.69|631.29|635.49|633.09|633.69|631.29|0
1651263060000|2022-04-29 20:11:00|632.38|629.98|632.38|629.98|632.38|629.98|632.38|629.98|0
1651263070000|2022-04-29 20:11:10|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1651263080000|2022-04-29 20:11:20|631.42|629.02|630.76|628.36|631.42|629.02|630.76|628.36|0
1651263090000|2022-04-29 20:11:30|630.98|628.58|631.31|628.91|631.31|628.91|630.98|628.58|0
1651263100000|2022-04-29 20:11:40|631.42|629.02|631.64|629.24|631.64|629.24|631.42|629.02|0
1651263110000|2022-04-29 20:11:50|631.86|629.46|632.08|629.68|632.3|629.9|631.86|629.46|0
1651263120000|2022-04-29 20:12:00|632.3|629.9|632.3|629.9|632.74|630.34|632.3|629.9|0
1651263130000|2022-04-29 20:12:10|632.52|630.12|632.52|630.12|632.85|630.45|632.52|630.12|0
1651263140000|2022-04-29 20:12:20|632.73|630.33|633.51|631.11|633.51|631.11|632.08|629.68|0
1651263150000|2022-04-29 20:12:30|634.05|631.65|633.39|630.99|634.05|631.65|633.39|630.99|0
1651263160000|2022-04-29 20:12:40|633.83|631.43|633.83|631.43|633.83|631.43|633.61|631.21|0
1651263170000|2022-04-29 20:12:50|634.05|631.65|634.27|631.87|634.27|631.87|634.05|631.65|0
1651263180000|2022-04-29 20:13:00|634.49|632.09|634.49|632.09|634.49|632.09|634.27|631.87|0
1651263190000|2022-04-29 20:13:10|634.27|631.87|634.27|631.87|634.27|631.87|634.27|631.87|0
1651263210000|2022-04-29 20:13:30|633.83|631.43|633.17|630.77|633.83|631.43|633.17|630.77|0
1651263220000|2022-04-29 20:13:40|632.95|630.55|633.17|630.77|633.17|630.77|632.95|630.55|0
1651263230000|2022-04-29 20:13:50|633.39|630.99|633.39|630.99|633.61|631.21|633.39|630.99|0
1651263240000|2022-04-29 20:14:00|633.17|630.77|633.07|630.67|633.17|630.77|633.07|630.67|0
1651263250000|2022-04-29 20:14:10|632.95|630.55|632.95|630.55|632.95|630.55|632.95|630.55|0
1651263260000|2022-04-29 20:14:20|632.3|629.9|632.08|629.68|632.73|630.33|632.08|629.68|0
1651263270000|2022-04-29 20:14:30|631.86|629.46|631.64|629.24|631.86|629.46|631.64|629.24|0
1651263280000|2022-04-29 20:14:40|631.86|629.46|631.86|629.46|632.3|629.9|631.86|629.46|0
1651263290000|2022-04-29 20:14:50|632.3|629.9|632.08|629.68|632.3|629.9|631.86|629.46|0
1651263310000|2022-04-29 20:15:10|633.93|631.13|633.81|631.01|634.03|631.23|633.81|631.01|0
1651263320000|2022-04-29 20:15:20|633.71|630.91|633.81|631.01|633.81|631.01|633.71|630.91|0
1651263330000|2022-04-29 20:15:30|634.03|631.23|634.03|631.23|634.03|631.23|634.03|631.23|0
1651263340000|2022-04-29 20:15:40|634.25|631.45|634.25|631.45|634.47|631.67|634.25|631.45|0
1651263350000|2022-04-29 20:15:50|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1651263360000|2022-04-29 20:16:00|634.91|632.11|634.47|631.67|634.91|632.11|634.47|631.67|0
1651263370000|2022-04-29 20:16:10|634.91|632.11|635.35|632.55|635.35|632.55|634.91|632.11|0
1651263380000|2022-04-29 20:16:20|635.79|632.99|635.79|632.99|635.79|632.99|635.79|632.99|0
1651475100000|2022-05-02 07:05:00|618.5|616.1|618.94|616.54|618.94|616.54|618.5|616.1|0
1651475110000|2022-05-02 07:05:10|618.83|616.43|619.05|616.65|619.05|616.65|618.72|616.32|0
1651475120000|2022-05-02 07:05:20|619.27|616.87|618.72|616.32|619.38|616.98|618.72|616.32|0
1651475130000|2022-05-02 07:05:30|619.16|616.76|618.28|615.88|619.16|616.76|618.18|615.78|0
1651475140000|2022-05-02 07:05:40|618.18|615.78|618.06|615.66|618.18|615.78|618.06|615.66|0
1651475150000|2022-05-02 07:05:50|617.41|615.01|616.75|614.35|617.41|615.01|616.75|614.35|0
1651475160000|2022-05-02 07:06:00|616.53|614.13|615.99|613.59|616.53|614.13|615.99|613.59|0
1651475170000|2022-05-02 07:06:10|615.44|613.04|615.87|613.47|615.87|613.47|615.44|613.04|0
1651475180000|2022-05-02 07:06:20|616.53|614.13|616.31|613.91|616.53|614.13|616.09|613.69|0
1651475190000|2022-05-02 07:06:30|616.21|613.81|616.31|613.91|616.43|614.03|616.21|613.81|0
1651475200000|2022-05-02 07:06:40|616.43|614.03|616.75|614.35|616.75|614.35|616.21|613.81|0
1651475210000|2022-05-02 07:06:50|616.64|614.24|616.97|614.57|617.19|614.79|616.53|614.13|0
1651475220000|2022-05-02 07:07:00|616.75|614.35|616.97|614.57|616.97|614.57|616.75|614.35|0
1651475230000|2022-05-02 07:07:10|616.31|613.91|617.19|614.79|617.19|614.79|616.31|613.91|0
1651475240000|2022-05-02 07:07:20|617.63|615.23|617.41|615.01|617.63|615.23|617.19|614.79|0
1651475250000|2022-05-02 07:07:30|618.28|615.88|618.18|615.78|618.28|615.88|618.06|615.66|0
1651475260000|2022-05-02 07:07:40|618.28|615.88|618.28|615.88|618.5|616.1|618.28|615.88|0
1651475270000|2022-05-02 07:07:50|618.18|615.78|618.28|615.88|618.5|616.1|618.18|615.78|0
1651475280000|2022-05-02 07:08:00|618.5|616.1|618.4|616|618.5|616.1|618.4|616|0
1651475290000|2022-05-02 07:08:10|618.5|616.1|619.05|616.65|619.05|616.65|618.5|616.1|0
1651475300000|2022-05-02 07:08:20|619.16|616.76|619.38|616.98|619.38|616.98|618.94|616.54|0
1651475310000|2022-05-02 07:08:30|619.6|617.2|620.04|617.64|620.04|617.64|619.6|617.2|0
1651475320000|2022-05-02 07:08:40|620.25|617.85|620.47|618.07|620.47|618.07|620.25|617.85|0
1651475330000|2022-05-02 07:08:50|620.25|617.85|619.05|616.65|620.25|617.85|619.05|616.65|0
1651475340000|2022-05-02 07:09:00|618.5|616.1|618.83|616.43|618.94|616.54|618.5|616.1|0
1651475350000|2022-05-02 07:09:10|618.94|616.54|618.5|616.1|618.94|616.54|618.5|616.1|0
1651475360000|2022-05-02 07:09:20|617.96|615.56|616.75|614.35|617.96|615.56|616.75|614.35|0
1651475370000|2022-05-02 07:09:30|617.08|614.68|616.97|614.57|617.19|614.79|616.86|614.46|0
1651475380000|2022-05-02 07:09:40|617.41|615.01|618.06|615.66|618.06|615.66|617.41|615.01|0
1651475390000|2022-05-02 07:09:50|618.5|616.1|618.28|615.88|618.5|616.1|618.06|615.66|0
1651475400000|2022-05-02 07:10:00|618.5|616.1|619.16|616.76|619.16|616.76|618.5|616.1|0
1651475410000|2022-05-02 07:10:10|619.82|617.42|619.6|617.2|619.82|617.42|619.6|617.2|0
1651475420000|2022-05-02 07:10:20|619.71|617.31|619.16|616.76|619.82|617.42|618.94|616.54|0
1651475430000|2022-05-02 07:10:30|618.94|616.54|619.82|617.42|619.82|617.42|618.83|616.43|0
1651475440000|2022-05-02 07:10:40|619.49|617.09|619.49|617.09|619.6|617.2|619.49|617.09|0
1651475450000|2022-05-02 07:10:50|619.38|616.98|619.49|617.09|619.49|617.09|619.16|616.76|0
1651475460000|2022-05-02 07:11:00|619.6|617.2|619.6|617.2|619.6|617.2|619.38|616.98|0
1651475470000|2022-05-02 07:11:10|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1651475480000|2022-05-02 07:11:20|619.38|616.98|619.71|617.31|619.71|617.31|619.16|616.76|0
1651475490000|2022-05-02 07:11:30|619.82|617.42|620.03|617.63|620.03|617.63|619.6|617.2|0
1651475500000|2022-05-02 07:11:40|620.47|618.07|620.25|617.85|620.47|618.07|620.03|617.63|0
1651475510000|2022-05-02 07:11:50|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1651475520000|2022-05-02 07:12:00|619.82|617.42|620.37|617.97|620.37|617.97|619.82|617.42|0
1651475530000|2022-05-02 07:12:10|620.47|618.07|620.25|617.85|620.47|618.07|620.25|617.85|0
1651475540000|2022-05-02 07:12:20|620.37|617.97|621.03|618.63|621.03|618.63|620.37|617.97|0
1651475550000|2022-05-02 07:12:30|621.46|619.06|621.57|619.17|621.57|619.17|621.35|618.95|0
1651475560000|2022-05-02 07:12:40|621.79|619.39|621.68|619.28|621.79|619.39|621.68|619.28|0
1651475570000|2022-05-02 07:12:50|621.57|619.17|621.68|619.28|621.9|619.5|621.57|619.17|0
1651475580000|2022-05-02 07:13:00|621.03|618.63|620.69|618.29|621.03|618.63|620.69|618.29|0
1651475590000|2022-05-02 07:13:10|621.46|619.06|621.24|618.84|621.46|619.06|621.13|618.73|0
1651475600000|2022-05-02 07:13:20|621.13|618.73|619.38|616.98|621.13|618.73|619.38|616.98|0
1651475610000|2022-05-02 07:13:30|619.16|616.76|619.6|617.2|619.81|617.41|619.16|616.76|0
1651475620000|2022-05-02 07:13:40|619.71|617.31|618.94|616.54|619.71|617.31|618.94|616.54|0
1651475630000|2022-05-02 07:13:50|618.5|616.1|618.39|615.99|618.5|616.1|617.96|615.56|0
1651475640000|2022-05-02 07:14:00|618.28|615.88|618.28|615.88|618.39|615.99|618.18|615.78|0
1651475650000|2022-05-02 07:14:10|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1651475660000|2022-05-02 07:14:20|618.06|615.66|616.86|614.46|618.06|615.66|616.86|614.46|0
1651475670000|2022-05-02 07:14:30|616.09|613.69|616.31|613.91|616.31|613.91|615.99|613.59|0
1651475680000|2022-05-02 07:14:40|616.53|614.13|616.53|614.13|616.53|614.13|616.09|613.69|0
1651475690000|2022-05-02 07:14:50|616.64|614.24|616.75|614.35|617.19|614.79|616.64|614.24|0
1651475700000|2022-05-02 07:15:00|616.42|614.02|617.62|615.22|617.62|615.22|616.42|614.02|0
1651475710000|2022-05-02 07:15:10|617.4|615|616.53|614.13|617.4|615|616.53|614.13|0
1651475720000|2022-05-02 07:15:20|616.09|613.69|615.65|613.25|616.09|613.69|615.65|613.25|0
1651475730000|2022-05-02 07:15:30|615.55|613.15|615.77|613.37|615.77|613.37|615.55|613.15|0
1651475740000|2022-05-02 07:15:40|615.87|613.47|615.55|613.15|615.87|613.47|615.55|613.15|0
1651475750000|2022-05-02 07:15:50|615.65|613.25|615.44|613.04|615.77|613.37|615.44|613.04|0
1651475760000|2022-05-02 07:16:00|615.65|613.25|615.87|613.47|615.87|613.47|615.65|613.25|0
1651475770000|2022-05-02 07:16:10|616.09|613.69|616.09|613.69|616.09|613.69|615.87|613.47|0
1651475790000|2022-05-02 07:16:30|616.31|613.91|617.52|615.12|617.62|615.22|616.31|613.91|0
1651475800000|2022-05-02 07:16:40|617.4|615|616.97|614.57|617.4|615|616.86|614.46|0
1651475820000|2022-05-02 07:17:00|617.08|614.68|617.19|614.79|617.19|614.79|617.08|614.68|0
1651475830000|2022-05-02 07:17:10|617.4|615|617.84|615.44|617.84|615.44|617.4|615|0
1651475840000|2022-05-02 07:17:20|618.06|615.66|618.06|615.66|618.06|615.66|617.96|615.56|0
1651475850000|2022-05-02 07:17:30|618.28|615.88|618.28|615.88|618.28|615.88|618.17|615.77|0
1651475860000|2022-05-02 07:17:40|618.17|615.77|618.06|615.66|618.28|615.88|618.06|615.66|0
1651475870000|2022-05-02 07:17:50|618.28|615.88|618.83|616.43|618.83|616.43|618.17|615.77|0
1651475880000|2022-05-02 07:18:00|619.27|616.87|619.38|616.98|619.38|616.98|619.27|616.87|0
1651475890000|2022-05-02 07:18:10|619.49|617.09|619.93|617.53|619.93|617.53|619.49|617.09|0
1651475900000|2022-05-02 07:18:20|619.38|616.98|619.59|617.19|619.59|617.19|619.38|616.98|0
1651475910000|2022-05-02 07:18:30|619.81|617.41|619.93|617.53|619.93|617.53|619.81|617.41|0
1651475920000|2022-05-02 07:18:40|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1651475930000|2022-05-02 07:18:50|620.91|618.51|621.46|619.06|621.46|619.06|620.91|618.51|0
1651475940000|2022-05-02 07:19:00|621.68|619.28|621.46|619.06|621.68|619.28|621.35|618.95|0
1651475950000|2022-05-02 07:19:10|621.35|618.95|620.91|618.51|621.35|618.95|620.91|618.51|0
1651475960000|2022-05-02 07:19:20|621.35|618.95|621.46|619.06|621.46|619.06|621.24|618.84|0
1651475970000|2022-05-02 07:19:30|621.35|618.95|622.12|619.72|622.12|619.72|621.35|618.95|0
1651475980000|2022-05-02 07:19:40|622.01|619.61|621.68|619.28|622.01|619.61|621.35|618.95|0
1651475990000|2022-05-02 07:19:50|621.79|619.39|621.57|619.17|621.79|619.39|621.46|619.06|0
1651476000000|2022-05-02 07:20:00|621.46|619.06|621.9|619.5|621.9|619.5|621.46|619.06|0
1651476010000|2022-05-02 07:20:10|622.01|619.61|622.45|620.05|622.67|620.27|622.01|619.61|0
1651476020000|2022-05-02 07:20:20|622.56|620.16|622.67|620.27|622.67|620.27|622.23|619.83|0
1651476030000|2022-05-02 07:20:30|622.45|620.05|622.12|619.72|622.45|620.05|622.12|619.72|0
1651476040000|2022-05-02 07:20:40|622.34|619.94|622.23|619.83|622.34|619.94|621.79|619.39|0
1651476050000|2022-05-02 07:20:50|622.34|619.94|622.23|619.83|622.34|619.94|622.23|619.83|0
1651476060000|2022-05-02 07:21:00|622.12|619.72|622.45|620.05|622.45|620.05|622.12|619.72|0
1651476070000|2022-05-02 07:21:10|622.56|620.16|622.88|620.48|622.88|620.48|622.34|619.94|0
1651476080000|2022-05-02 07:21:20|623.66|621.26|623.22|620.82|623.66|621.26|623.1|620.7|0
1651476090000|2022-05-02 07:21:30|623.44|621.04|623.44|621.04|623.44|621.04|623.44|621.04|0
1651476100000|2022-05-02 07:21:40|624.2|621.8|624.1|621.7|624.2|621.8|623.88|621.48|0
1651476110000|2022-05-02 07:21:50|625.08|622.68|624.42|622.02|625.08|622.68|623.88|621.48|0
1651476120000|2022-05-02 07:22:00|624.2|621.8|624.64|622.24|624.64|622.24|624.2|621.8|0
1651476130000|2022-05-02 07:22:10|624.42|622.02|624.86|622.46|624.86|622.46|624.42|622.02|0
1651476140000|2022-05-02 07:22:20|624.76|622.36|624.98|622.58|624.98|622.58|623.98|621.58|0
1651476150000|2022-05-02 07:22:30|625.08|622.68|625.52|623.12|625.52|623.12|625.08|622.68|0
1651476160000|2022-05-02 07:22:40|625.08|622.68|624.86|622.46|625.08|622.68|624.64|622.24|0
1651476170000|2022-05-02 07:22:50|624.64|622.24|623.88|621.48|624.64|622.24|623.88|621.48|0
1651476180000|2022-05-02 07:23:00|623.54|621.14|623.22|620.82|623.54|621.14|622.78|620.38|0
1651476190000|2022-05-02 07:23:10|623.1|620.7|623.22|620.82|623.22|620.82|623.1|620.7|0
1651476200000|2022-05-02 07:23:20|623.44|621.04|623.22|620.82|623.44|621.04|623.22|620.82|0
1651476210000|2022-05-02 07:23:30|623.54|621.14|624.32|621.92|624.32|621.92|623.54|621.14|0
1651476220000|2022-05-02 07:23:40|624.2|621.8|624.2|621.8|624.2|621.8|624.1|621.7|0
1651476230000|2022-05-02 07:23:50|624.32|621.92|623.54|621.14|624.32|621.92|623.54|621.14|0
1651476240000|2022-05-02 07:24:00|623.76|621.36|623.88|621.48|623.88|621.48|623.76|621.36|0
1651476250000|2022-05-02 07:24:10|623.32|620.92|623.22|620.82|623.44|621.04|623.22|620.82|0
1651476260000|2022-05-02 07:24:20|623|620.6|622.34|619.94|623|620.6|622.23|619.83|0
1651476270000|2022-05-02 07:24:30|622.12|619.72|622.66|620.26|622.78|620.38|622.12|619.72|0
1651476280000|2022-05-02 07:24:40|622.44|620.04|622.78|620.38|622.78|620.38|622.23|619.83|0
1651476290000|2022-05-02 07:24:50|623.32|620.92|623.66|621.26|623.66|621.26|623.32|620.92|0
1651476300000|2022-05-02 07:25:00|623.22|620.82|623.88|621.48|623.88|621.48|623.22|620.82|0
1651476310000|2022-05-02 07:25:10|623.66|621.26|623.98|621.58|624.1|621.7|623.66|621.26|0
1651476320000|2022-05-02 07:25:20|624.32|621.92|623.88|621.48|624.32|621.92|623.54|621.14|0
1651476330000|2022-05-02 07:25:30|623.76|621.36|622.78|620.38|623.76|621.36|622.78|620.38|0
1651476340000|2022-05-02 07:25:40|622.23|619.83|622.66|620.26|622.66|620.26|622.23|619.83|0
1651476350000|2022-05-02 07:25:50|622.56|620.16|622.34|619.94|622.56|620.16|622.12|619.72|0
1651476360000|2022-05-02 07:26:00|622.44|620.04|622.12|619.72|623|620.6|622.12|619.72|0
1651476370000|2022-05-02 07:26:10|622.23|619.83|622.12|619.72|622.44|620.04|622.12|619.72|0
1651476380000|2022-05-02 07:26:20|621.24|618.84|621.02|618.62|621.24|618.84|621.02|618.62|0
1651476390000|2022-05-02 07:26:30|621.13|618.73|620.36|617.96|621.13|618.73|620.36|617.96|0
1651476400000|2022-05-02 07:26:40|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1651476410000|2022-05-02 07:26:50|620.36|617.96|619.49|617.09|620.36|617.96|619.49|617.09|0
1651476420000|2022-05-02 07:27:00|619.59|617.19|620.03|617.63|620.14|617.74|619.59|617.19|0
1651476430000|2022-05-02 07:27:10|620.25|617.85|620.58|618.18|620.8|618.4|620.25|617.85|0
1651476440000|2022-05-02 07:27:20|621.02|618.62|620.58|618.18|621.02|618.62|620.58|618.18|0
1651476450000|2022-05-02 07:27:30|620.8|618.4|620.47|618.07|620.91|618.51|620.47|618.07|0
1651476460000|2022-05-02 07:27:40|620.58|618.18|620.25|617.85|620.58|618.18|620.25|617.85|0
1651476470000|2022-05-02 07:27:50|619.71|617.31|619.71|617.31|619.71|617.31|619.59|617.19|0
1651476480000|2022-05-02 07:28:00|619.81|617.41|619.71|617.31|619.93|617.53|619.71|617.31|0
1651476490000|2022-05-02 07:28:10|619.81|617.41|620.36|617.96|620.36|617.96|619.81|617.41|0
1651476500000|2022-05-02 07:28:20|620.47|618.07|620.58|618.18|620.58|618.18|620.36|617.96|0
1651476510000|2022-05-02 07:28:30|620.47|618.07|620.58|618.18|620.58|618.18|620.47|618.07|0
1651476520000|2022-05-02 07:28:40|620.8|618.4|620.36|617.96|620.8|618.4|620.36|617.96|0
1651476530000|2022-05-02 07:28:50|620.03|617.63|619.27|616.87|620.03|617.63|619.27|616.87|0
1651476540000|2022-05-02 07:29:00|619.37|616.97|619.37|616.97|619.49|617.09|619.37|616.97|0
1651476550000|2022-05-02 07:29:10|619.49|617.09|618.39|615.99|619.49|617.09|618.39|615.99|0
1651476560000|2022-05-02 07:29:20|618.06|615.66|618.83|616.43|618.83|616.43|618.06|615.66|0
1651476570000|2022-05-02 07:29:30|618.5|616.1|618.39|615.99|618.5|616.1|618.06|615.66|0
1651476580000|2022-05-02 07:29:40|617.95|615.55|617.73|615.33|617.95|615.55|617.73|615.33|0
1651476590000|2022-05-02 07:29:50|618.17|615.77|617.84|615.44|618.17|615.77|617.84|615.44|0
1651476600000|2022-05-02 07:30:00|618.39|615.99|619.49|617.09|619.59|617.19|618.39|615.99|0
1651476610000|2022-05-02 07:30:10|619.81|617.41|620.14|617.74|620.14|617.74|619.71|617.31|0
1651476620000|2022-05-02 07:30:20|620.47|618.07|620.25|617.85|620.47|618.07|620.14|617.74|0
1651476630000|2022-05-02 07:30:30|621.24|618.84|622.22|619.82|622.22|619.82|621.24|618.84|0
1651476640000|2022-05-02 07:30:40|621.9|619.5|621.68|619.28|621.9|619.5|621.68|619.28|0
1651476650000|2022-05-02 07:30:50|622.66|620.26|624.32|621.92|624.32|621.92|622.66|620.26|0
1651476660000|2022-05-02 07:31:00|624.54|622.14|624.75|622.35|624.75|622.35|624.54|622.14|0
1651476670000|2022-05-02 07:31:10|624.42|622.02|626.84|624.44|626.84|624.44|624.42|622.02|0
1651476680000|2022-05-02 07:31:20|627.06|624.66|625.3|622.9|627.06|624.66|625.3|622.9|0
1651476690000|2022-05-02 07:31:30|625.41|623.01|626.4|624|626.4|624|625.3|622.9|0
1651476700000|2022-05-02 07:31:40|625.96|623.56|627.06|624.66|627.06|624.66|625.96|623.56|0
1651476710000|2022-05-02 07:31:50|627.28|624.88|626.73|624.33|627.62|625.22|626.73|624.33|0
1651476720000|2022-05-02 07:32:00|626.62|624.22|625.74|623.34|626.73|624.33|625.74|623.34|0
1651476730000|2022-05-02 07:32:10|625.41|623.01|624.97|622.57|625.41|623.01|623.98|621.58|0
1651476740000|2022-05-02 07:32:20|624.75|622.35|624.1|621.7|624.75|622.35|624.1|621.7|0
1651476750000|2022-05-02 07:32:30|624.31|621.91|623.66|621.26|624.31|621.91|623.66|621.26|0
1651476760000|2022-05-02 07:32:40|623.54|621.14|624.53|622.13|624.53|622.13|623.54|621.14|0
1651476770000|2022-05-02 07:32:50|624.42|622.02|624.75|622.35|624.75|622.35|624.31|621.91|0
1651476780000|2022-05-02 07:33:00|624.97|622.57|623.98|621.58|624.97|622.57|623.98|621.58|0
1651476790000|2022-05-02 07:33:10|624.42|622.02|625.3|622.9|625.74|623.34|624.42|622.02|0
1651476800000|2022-05-02 07:33:20|625.08|622.68|623.98|621.58|625.08|622.68|623.98|621.58|0
1651476810000|2022-05-02 07:33:30|623.32|620.92|623.44|621.04|623.66|621.26|623.32|620.92|0
1651476820000|2022-05-02 07:33:40|623|620.6|623|620.6|623|620.6|622.88|620.48|0
1651476830000|2022-05-02 07:33:50|623.44|621.04|623.44|621.04|623.76|621.36|623.44|621.04|0
1651476840000|2022-05-02 07:34:00|623.66|621.26|623.66|621.26|623.66|621.26|623.22|620.82|0
1651476850000|2022-05-02 07:34:10|623.54|621.14|623.44|621.04|623.76|621.36|623.32|620.92|0
1651476860000|2022-05-02 07:34:20|622.78|620.38|623|620.6|623.1|620.7|622.78|620.38|0
1651476870000|2022-05-02 07:34:30|623.1|620.7|623.98|621.58|623.98|621.58|623|620.6|0
1651476880000|2022-05-02 07:34:40|625.3|622.9|624.2|621.8|625.3|622.9|624.2|621.8|0
1651476890000|2022-05-02 07:34:50|624.53|622.13|624.64|622.24|625.19|622.79|624.53|622.13|0
1651476900000|2022-05-02 07:35:00|625.19|622.79|625.74|623.34|625.74|623.34|625.19|622.79|0
1651476910000|2022-05-02 07:35:10|625.52|623.12|625.74|623.34|625.74|623.34|625.52|623.12|0
1651476920000|2022-05-02 07:35:20|625.52|623.12|625.52|623.12|625.85|623.45|625.52|623.12|0
1651476930000|2022-05-02 07:35:30|625.41|623.01|624.86|622.46|625.41|623.01|624.86|622.46|0
1651476940000|2022-05-02 07:35:40|625.19|622.79|625.41|623.01|625.41|623.01|625.19|622.79|0
1651476950000|2022-05-02 07:35:50|624.86|622.46|625.08|622.68|625.41|623.01|624.86|622.46|0
1651476960000|2022-05-02 07:36:00|624.42|622.02|623.32|620.92|624.42|622.02|623.32|620.92|0
1651476970000|2022-05-02 07:36:10|623.44|621.04|622.88|620.48|623.44|621.04|622.88|620.48|0
1651476980000|2022-05-02 07:36:20|623|620.6|623.43|621.03|623.43|621.03|622.78|620.38|0
1651476990000|2022-05-02 07:36:30|623.22|620.82|622.78|620.38|623.22|620.82|622.56|620.16|0
1651477000000|2022-05-02 07:36:40|622.66|620.26|622.66|620.26|622.78|620.38|622.66|620.26|0
1651477010000|2022-05-02 07:36:50|622.78|620.38|622.78|620.38|622.78|620.38|622.66|620.26|0
1651477020000|2022-05-02 07:37:00|623.54|621.14|623.76|621.36|623.76|621.36|623.54|621.14|0
1651477030000|2022-05-02 07:37:10|623.54|621.14|622.66|620.26|623.54|621.14|622.66|620.26|0
1651477040000|2022-05-02 07:37:20|622.44|620.04|622.12|619.72|622.44|620.04|622.12|619.72|0
1651477050000|2022-05-02 07:37:30|621.9|619.5|621.9|619.5|622.22|619.82|621.9|619.5|0
1651477060000|2022-05-02 07:37:40|622|619.6|621.9|619.5|622.12|619.72|621.9|619.5|0
1651477070000|2022-05-02 07:37:50|621.02|618.62|621.34|618.94|621.56|619.16|621.02|618.62|0
1651477080000|2022-05-02 07:38:00|621.56|619.16|621.02|618.62|621.56|619.16|621.02|618.62|0
1651477090000|2022-05-02 07:38:10|620.8|618.4|620.69|618.29|621.02|618.62|620.69|618.29|0
1651477100000|2022-05-02 07:38:20|620.8|618.4|620.8|618.4|620.91|618.51|620.8|618.4|0
1651477110000|2022-05-02 07:38:30|620.69|618.29|620.58|618.18|620.69|618.29|620.58|618.18|0
1651477120000|2022-05-02 07:38:40|620.8|618.4|620.8|618.4|620.8|618.4|620.47|618.07|0
1651477130000|2022-05-02 07:38:50|620.91|618.51|620.69|618.29|620.91|618.51|620.69|618.29|0
1651477140000|2022-05-02 07:39:00|620.8|618.4|620.47|618.07|620.91|618.51|620.25|617.85|0
1651477150000|2022-05-02 07:39:10|620.69|618.29|620.91|618.51|620.91|618.51|620.69|618.29|0
1651477160000|2022-05-02 07:39:20|620.69|618.29|620.8|618.4|620.8|618.4|620.69|618.29|0
1651477170000|2022-05-02 07:39:30|620.91|618.51|621.34|618.94|621.56|619.16|620.91|618.51|0
1651477180000|2022-05-02 07:39:40|621.24|618.84|620.14|617.74|621.24|618.84|620.14|617.74|0
1651477190000|2022-05-02 07:39:50|620.03|617.63|619.59|617.19|620.03|617.63|619.59|617.19|0
1651477200000|2022-05-02 07:40:00|619.7|617.3|619.48|617.08|619.7|617.3|619.48|617.08|0
1651477210000|2022-05-02 07:40:10|619.59|617.19|619.7|617.3|619.7|617.3|619.05|616.65|0
1651477220000|2022-05-02 07:40:20|619.37|616.97|619.59|617.19|619.59|617.19|619.37|616.97|0
1651477230000|2022-05-02 07:40:30|619.81|617.41|619.81|617.41|619.81|617.41|619.59|617.19|0
1651477240000|2022-05-02 07:40:40|619.59|617.19|619.37|616.97|619.81|617.41|619.37|616.97|0
1651477250000|2022-05-02 07:40:50|619.59|617.19|620.47|618.07|620.58|618.18|619.59|617.19|0
1651477260000|2022-05-02 07:41:00|621.24|618.84|622.22|619.82|622.22|619.82|621.12|618.72|0
1651477270000|2022-05-02 07:41:10|622.12|619.72|620.9|618.5|622.12|619.72|620.9|618.5|0
1651477280000|2022-05-02 07:41:20|620.69|618.29|620.58|618.18|620.9|618.5|620.58|618.18|0
1651477290000|2022-05-02 07:41:30|620.69|618.29|620.58|618.18|620.8|618.4|620.58|618.18|0
1651477300000|2022-05-02 07:41:40|620.03|617.63|620.03|617.63|620.25|617.85|619.92|617.52|0
1651477310000|2022-05-02 07:41:50|620.69|618.29|620.69|618.29|620.9|618.5|620.69|618.29|0
1651477320000|2022-05-02 07:42:00|620.9|618.5|620.8|618.4|620.9|618.5|620.69|618.29|0
1651477330000|2022-05-02 07:42:10|620.9|618.5|620.9|618.5|621.34|618.94|620.9|618.5|0
1651477340000|2022-05-02 07:42:20|621.02|618.62|620.9|618.5|621.02|618.62|620.47|618.07|0
1651477360000|2022-05-02 07:42:40|621.56|619.16|621.24|618.84|621.68|619.28|621.24|618.84|0
1651477370000|2022-05-02 07:42:50|621.12|618.72|621.46|619.06|621.46|619.06|621.12|618.72|0
1651477380000|2022-05-02 07:43:00|621.34|618.94|619.92|617.52|621.34|618.94|619.92|617.52|0
1651477390000|2022-05-02 07:43:10|620.14|617.74|619.59|617.19|620.14|617.74|619.59|617.19|0
1651477400000|2022-05-02 07:43:20|619.48|617.08|619.59|617.19|619.59|617.19|619.48|617.08|0
1651477410000|2022-05-02 07:43:30|620.03|617.63|619.48|617.08|620.03|617.63|619.37|616.97|0
1651477420000|2022-05-02 07:43:40|619.37|616.97|618.93|616.53|619.37|616.97|618.83|616.43|0
1651477430000|2022-05-02 07:43:50|618.61|616.21|618.71|616.31|618.83|616.43|618.61|616.21|0
1651477440000|2022-05-02 07:44:00|619.37|616.97|619.7|617.3|619.7|617.3|619.26|616.86|0
1651477450000|2022-05-02 07:44:10|620.14|617.74|620.36|617.96|620.36|617.96|620.14|617.74|0
1651477460000|2022-05-02 07:44:20|620.14|617.74|620.25|617.85|620.25|617.85|620.14|617.74|0
1651477470000|2022-05-02 07:44:30|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1651477480000|2022-05-02 07:44:40|619.48|617.08|619.26|616.86|619.48|617.08|619.26|616.86|0
1651477490000|2022-05-02 07:44:50|618.61|616.21|618.61|616.21|619.04|616.64|618.61|616.21|0
1651477500000|2022-05-02 07:45:00|618.71|616.31|618.61|616.21|618.71|616.31|618.61|616.21|0
1651477510000|2022-05-02 07:45:10|618.49|616.09|618.71|616.31|618.71|616.31|618.39|615.99|0
1651477520000|2022-05-02 07:45:20|619.04|616.64|619.15|616.75|619.15|616.75|619.04|616.64|0
1651477530000|2022-05-02 07:45:30|619.7|617.3|618.83|616.43|619.7|617.3|618.83|616.43|0
1651477540000|2022-05-02 07:45:40|619.04|616.64|619.48|617.08|619.59|617.19|619.04|616.64|0
1651477550000|2022-05-02 07:45:50|618.49|616.09|618.27|615.87|618.49|616.09|618.27|615.87|0
1651477560000|2022-05-02 07:46:00|618.71|616.31|618.39|615.99|618.71|616.31|618.39|615.99|0
1651477570000|2022-05-02 07:46:10|618.17|615.77|618.05|615.65|618.27|615.87|618.05|615.65|0
1651477580000|2022-05-02 07:46:20|618.61|616.21|619.26|616.86|619.26|616.86|618.61|616.21|0
1651477590000|2022-05-02 07:46:30|619.15|616.75|618.71|616.31|619.15|616.75|618.71|616.31|0
1651477600000|2022-05-02 07:46:40|618.83|616.43|618.49|616.09|618.83|616.43|618.49|616.09|0
1651477610000|2022-05-02 07:46:50|619.04|616.64|619.37|616.97|619.37|616.97|619.04|616.64|0
1651477620000|2022-05-02 07:47:00|619.48|617.08|619.81|617.41|619.81|617.41|619.48|617.08|0
1651477630000|2022-05-02 07:47:10|619.92|617.52|619.59|617.19|619.92|617.52|619.26|616.86|0
1651477640000|2022-05-02 07:47:20|619.48|617.08|619.15|616.75|619.48|617.08|619.04|616.64|0
1651477650000|2022-05-02 07:47:30|619.59|617.19|619.81|617.41|619.81|617.41|619.59|617.19|0
1651477660000|2022-05-02 07:47:40|619.7|617.3|620.25|617.85|620.25|617.85|619.7|617.3|0
1651477670000|2022-05-02 07:47:50|619.81|617.41|619.37|616.97|619.81|617.41|619.37|616.97|0
1651477680000|2022-05-02 07:48:00|619.48|617.08|619.26|616.86|619.48|617.08|619.04|616.64|0
1651477690000|2022-05-02 07:48:10|619.7|617.3|619.48|617.08|619.7|617.3|619.26|616.86|0
1651477700000|2022-05-02 07:48:20|619.26|616.86|619.04|616.64|619.48|617.08|619.04|616.64|0
1651477710000|2022-05-02 07:48:30|618.93|616.53|619.04|616.64|619.15|616.75|618.93|616.53|0
1651477720000|2022-05-02 07:48:40|619.15|616.75|619.15|616.75|619.15|616.75|619.04|616.64|0
1651477730000|2022-05-02 07:48:50|619.26|616.86|619.37|616.97|619.37|616.97|619.15|616.75|0
1651477740000|2022-05-02 07:49:00|619.15|616.75|619.26|616.86|619.37|616.97|619.04|616.64|0
1651477750000|2022-05-02 07:49:10|619.37|616.97|619.92|617.52|619.92|617.52|619.37|616.97|0
1651477760000|2022-05-02 07:49:20|620.24|617.84|620.36|617.96|620.46|618.06|620.24|617.84|0
1651477770000|2022-05-02 07:49:30|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1651477780000|2022-05-02 07:49:40|620.24|617.84|620.24|617.84|620.46|618.06|620.24|617.84|0
1651477790000|2022-05-02 07:49:50|620.03|617.63|620.14|617.74|620.14|617.74|619.92|617.52|0
1651477800000|2022-05-02 07:50:00|619.81|617.41|620.36|617.96|620.46|618.06|619.81|617.41|0
1651477810000|2022-05-02 07:50:10|620.46|618.06|620.46|618.06|620.46|618.06|620.36|617.96|0
1651477830000|2022-05-02 07:50:30|620.36|617.96|620.03|617.63|620.46|618.06|620.03|617.63|0
1651477840000|2022-05-02 07:50:40|620.46|618.06|619.81|617.41|620.46|618.06|619.81|617.41|0
1651477850000|2022-05-02 07:50:50|619.7|617.3|620.46|618.06|620.46|618.06|619.7|617.3|0
1651477860000|2022-05-02 07:51:00|620.36|617.96|619.81|617.41|620.36|617.96|619.81|617.41|0
1651477870000|2022-05-02 07:51:10|619.92|617.52|619.81|617.41|619.92|617.52|619.81|617.41|0
1651477880000|2022-05-02 07:51:20|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1651477890000|2022-05-02 07:51:30|619.81|617.41|620.14|617.74|620.24|617.84|619.81|617.41|0
1651477900000|2022-05-02 07:51:40|620.03|617.63|619.92|617.52|620.14|617.74|619.92|617.52|0
1651477910000|2022-05-02 07:51:50|619.59|617.19|619.04|616.64|619.59|617.19|619.04|616.64|0
1651477920000|2022-05-02 07:52:00|618.93|616.53|618.71|616.31|619.04|616.64|618.71|616.31|0
1651477930000|2022-05-02 07:52:10|617.83|615.43|618.49|616.09|618.49|616.09|617.83|615.43|0
1651477940000|2022-05-02 07:52:20|618.71|616.31|618.49|616.09|618.82|616.42|618.49|616.09|0
1651477950000|2022-05-02 07:52:30|618.71|616.31|618.82|616.42|618.82|616.42|618.71|616.31|0
1651477960000|2022-05-02 07:52:40|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1651477970000|2022-05-02 07:52:50|618.82|616.42|618.49|616.09|618.82|616.42|618.49|616.09|0
1651477980000|2022-05-02 07:53:00|618.27|615.87|619.15|616.75|619.15|616.75|618.27|615.87|0
1651477990000|2022-05-02 07:53:10|619.26|616.86|619.37|616.97|619.59|617.19|619.26|616.86|0
1651478000000|2022-05-02 07:53:20|619.48|617.08|619.81|617.41|619.81|617.41|619.48|617.08|0
1651478010000|2022-05-02 07:53:30|619.92|617.52|620.24|617.84|620.24|617.84|619.92|617.52|0
1651478020000|2022-05-02 07:53:40|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1651478030000|2022-05-02 07:53:50|620.68|618.28|619.92|617.52|620.8|618.4|619.92|617.52|0
1651478040000|2022-05-02 07:54:00|620.24|617.84|620.14|617.74|620.24|617.84|620.02|617.62|0
1651478050000|2022-05-02 07:54:10|620.36|617.96|620.46|618.06|620.46|618.06|620.36|617.96|0
1651478060000|2022-05-02 07:54:20|620.36|617.96|620.58|618.18|620.68|618.28|620.36|617.96|0
1651478070000|2022-05-02 07:54:30|620.36|617.96|620.14|617.74|620.36|617.96|620.14|617.74|0
1651478080000|2022-05-02 07:54:40|620.02|617.62|619.7|617.3|620.02|617.62|619.7|617.3|0
1651478090000|2022-05-02 07:54:50|619.81|617.41|620.24|617.84|620.24|617.84|619.7|617.3|0
1651478100000|2022-05-02 07:55:00|619.59|617.19|618.27|615.87|619.59|617.19|618.27|615.87|0
1651478110000|2022-05-02 07:55:10|618.38|615.98|618.05|615.65|618.71|616.31|618.05|615.65|0
1651478120000|2022-05-02 07:55:20|617.83|615.43|617.83|615.43|617.95|615.55|617.83|615.43|0
1651478130000|2022-05-02 07:55:30|617.95|615.55|618.27|615.87|618.27|615.87|617.83|615.43|0
1651478140000|2022-05-02 07:55:40|618.38|615.98|618.6|616.2|618.6|616.2|618.38|615.98|0
1651478150000|2022-05-02 07:55:50|618.49|616.09|618.93|616.53|618.93|616.53|618.38|615.98|0
1651478160000|2022-05-02 07:56:00|618.71|616.31|618.93|616.53|618.93|616.53|618.71|616.31|0
1651478170000|2022-05-02 07:56:10|619.48|617.08|618.93|616.53|619.48|617.08|618.93|616.53|0
1651478180000|2022-05-02 07:56:20|618.71|616.31|618.6|616.2|618.82|616.42|618.6|616.2|0
1651478190000|2022-05-02 07:56:30|618.71|616.31|618.6|616.2|618.71|616.31|618.27|615.87|0
1651478200000|2022-05-02 07:56:40|618.38|615.98|618.6|616.2|618.6|616.2|618.38|615.98|0
1651478210000|2022-05-02 07:56:50|618.49|616.09|618.82|616.42|618.82|616.42|618.49|616.09|0
1651478220000|2022-05-02 07:57:00|618.93|616.53|619.59|617.19|619.59|617.19|618.93|616.53|0
1651478230000|2022-05-02 07:57:10|620.36|617.96|621.78|619.38|621.78|619.38|620.36|617.96|0
1651478240000|2022-05-02 07:57:20|622.55|620.15|623.21|620.81|623.21|620.81|622.55|620.15|0
1651478250000|2022-05-02 07:57:30|623.98|621.58|625.95|623.55|625.95|623.55|623.98|621.58|0
1651478260000|2022-05-02 07:57:40|627.17|624.77|627.61|625.21|627.61|625.21|627.17|624.77|0
1651478270000|2022-05-02 07:57:50|629.04|626.64|629.92|627.52|629.92|627.52|629.04|626.64|0
1651478280000|2022-05-02 07:58:00|629.81|627.41|632.35|629.95|632.35|629.95|629.81|627.41|0
1651478290000|2022-05-02 07:58:10|631.58|629.18|632.57|630.17|632.57|630.17|631.58|629.18|0
1651478300000|2022-05-02 07:58:20|632.68|630.28|632.9|630.5|632.9|630.5|632.68|630.28|0
1651478310000|2022-05-02 07:58:30|632.68|630.28|633.34|630.94|633.79|631.39|632.68|630.28|0
1651478320000|2022-05-02 07:58:40|633.56|631.16|633.89|631.49|633.89|631.49|633.56|631.16|0
1651478330000|2022-05-02 07:58:50|634.89|632.49|636.1|633.7|636.1|633.7|634.89|632.49|0
1651478340000|2022-05-02 07:59:00|636.22|633.82|637.43|635.03|637.43|635.03|636.22|633.82|0
1651478350000|2022-05-02 07:59:10|637.32|634.92|641.54|639.14|641.54|639.14|637.32|634.92|0
1651478360000|2022-05-02 07:59:20|644.65|642.25|642.87|640.47|644.65|642.25|642.09|639.69|0
1651478370000|2022-05-02 07:59:30|642.53|640.13|641.54|639.14|643.64|641.24|641.54|639.14|0
1651478380000|2022-05-02 07:59:40|641.64|639.24|637.21|634.81|641.64|639.24|637.21|634.81|0
1651478390000|2022-05-02 07:59:50|637.32|634.92|636.88|634.48|637.55|635.15|636.88|634.48|0
1651478400000|2022-05-02 08:00:00|636.77|634.37|636.55|634.15|636.77|634.37|636.32|633.92|0
1651478410000|2022-05-02 08:00:10|636.77|634.37|635.55|633.15|636.77|634.37|635.22|632.82|0
1651478420000|2022-05-02 08:00:20|634.33|631.93|636|633.6|636|633.6|634.33|631.93|0
1651478430000|2022-05-02 08:00:30|635.22|632.82|633.67|631.27|635.22|632.82|633.67|631.27|0
1651478440000|2022-05-02 08:00:40|632.24|629.84|630.8|628.4|632.24|629.84|630.8|628.4|0
1651478450000|2022-05-02 08:00:50|630.58|628.18|630.03|627.63|630.58|628.18|629.7|627.3|0
1651478460000|2022-05-02 08:01:00|630.36|627.96|629.48|627.08|631.02|628.62|629.48|627.08|0
1651478470000|2022-05-02 08:01:10|629.81|627.41|630.03|627.63|630.03|627.63|628.71|626.31|0
1651478480000|2022-05-02 08:01:20|629.7|627.3|628.15|625.75|630.03|627.63|628.15|625.75|0
1651478490000|2022-05-02 08:01:30|628.49|626.09|626.17|623.77|628.49|626.09|626.17|623.77|0
1651478500000|2022-05-02 08:01:40|627.05|624.65|626.51|624.11|627.27|624.87|626.51|624.11|0
1651478510000|2022-05-02 08:01:50|626.17|623.77|624.41|622.01|626.17|623.77|624.41|622.01|0
1651478520000|2022-05-02 08:02:00|624.09|621.69|624.85|622.45|624.85|622.45|624.09|621.69|0
1651478530000|2022-05-02 08:02:10|625.07|622.67|625.63|623.23|625.95|623.55|625.07|622.67|0
1651478540000|2022-05-02 08:02:20|625.73|623.33|625.73|623.33|626.07|623.67|625.51|623.11|0
1651478550000|2022-05-02 08:02:30|625.63|623.23|625.29|622.89|626.17|623.77|625.29|622.89|0
1651478560000|2022-05-02 08:02:40|625.85|623.45|625.95|623.55|626.39|623.99|625.85|623.45|0
1651478570000|2022-05-02 08:02:50|626.39|623.99|626.17|623.77|626.61|624.21|626.07|623.67|0
1651478580000|2022-05-02 08:03:00|626.39|623.99|626.61|624.21|626.61|624.21|626.07|623.67|0
1651478590000|2022-05-02 08:03:10|626.39|623.99|625.63|623.23|626.39|623.99|625.63|623.23|0
1651478600000|2022-05-02 08:03:20|625.41|623.01|626.17|623.77|626.17|623.77|625.41|623.01|0
1651478610000|2022-05-02 08:03:30|626.39|623.99|625.63|623.23|626.39|623.99|625.63|623.23|0
1651478620000|2022-05-02 08:03:40|624.75|622.35|624.75|622.35|624.75|622.35|624.31|621.91|0
1651478630000|2022-05-02 08:03:50|623.97|621.57|624.41|622.01|624.75|622.35|623.97|621.57|0
1651478640000|2022-05-02 08:04:00|624.31|621.91|624.09|621.69|624.31|621.91|623.87|621.47|0
1651478650000|2022-05-02 08:04:10|624.63|622.23|625.07|622.67|625.07|622.67|624.63|622.23|0
1651478660000|2022-05-02 08:04:20|625.41|623.01|624.41|622.01|625.73|623.33|624.41|622.01|0
1651478670000|2022-05-02 08:04:30|624.09|621.69|625.07|622.67|625.07|622.67|624.09|621.69|0
1651478680000|2022-05-02 08:04:40|625.63|623.23|624.97|622.57|625.63|623.23|624.97|622.57|0
1651478690000|2022-05-02 08:04:50|625.07|622.67|624.63|622.23|625.07|622.67|624.53|622.13|0
1651478700000|2022-05-02 08:05:00|625.63|623.23|625.73|623.33|626.07|623.67|625.63|623.23|0
1651478710000|2022-05-02 08:05:10|625.85|623.45|625.63|623.23|625.95|623.55|625.51|623.11|0
1651478720000|2022-05-02 08:05:20|625.95|623.55|625.63|623.23|625.95|623.55|625.63|623.23|0
1651478730000|2022-05-02 08:05:30|625.41|623.01|625.51|623.11|625.51|623.11|625.41|623.01|0
1651478740000|2022-05-02 08:05:40|626.07|623.67|626.17|623.77|626.17|623.77|626.07|623.67|0
1651478750000|2022-05-02 08:05:50|626.29|623.89|627.39|624.99|627.39|624.99|626.29|623.89|0
1651478760000|2022-05-02 08:06:00|627.61|625.21|627.83|625.43|627.83|625.43|627.61|625.21|0
1651478770000|2022-05-02 08:06:10|627.39|624.99|627.17|624.77|627.39|624.99|626.51|624.11|0
1651478780000|2022-05-02 08:06:20|627.27|624.87|627.83|625.43|627.83|625.43|627.27|624.87|0
1651478790000|2022-05-02 08:06:30|628.05|625.65|627.39|624.99|628.05|625.65|627.17|624.77|0
1651478800000|2022-05-02 08:06:40|627.49|625.09|627.05|624.65|627.49|625.09|626.95|624.55|0
1651478810000|2022-05-02 08:06:50|627.17|624.77|628.15|625.75|628.15|625.75|627.05|624.65|0
1651478820000|2022-05-02 08:07:00|627.83|625.43|628.49|626.09|628.49|626.09|627.83|625.43|0
1651478830000|2022-05-02 08:07:10|628.15|625.75|627.17|624.77|628.15|625.75|627.17|624.77|0
1651478840000|2022-05-02 08:07:20|626.73|624.33|626.29|623.89|626.73|624.33|625.85|623.45|0
1651478850000|2022-05-02 08:07:30|626.17|623.77|626.39|623.99|626.39|623.99|626.07|623.67|0
1651478860000|2022-05-02 08:07:40|627.61|625.21|627.61|625.21|627.83|625.43|627.61|625.21|0
1651478870000|2022-05-02 08:07:50|627.39|624.99|625.85|623.45|627.39|624.99|625.85|623.45|0
1651478880000|2022-05-02 08:08:00|625.63|623.23|625.29|622.89|626.07|623.67|625.19|622.79|0
1651478890000|2022-05-02 08:08:10|625.51|623.11|626.07|623.67|626.07|623.67|625.51|623.11|0
1651478900000|2022-05-02 08:08:20|625.63|623.23|624.41|622.01|625.63|623.23|624.41|622.01|0
1651478910000|2022-05-02 08:08:30|624.31|621.91|624.09|621.69|624.31|621.91|624.09|621.69|0
1651478920000|2022-05-02 08:08:40|624.75|622.35|624.53|622.13|625.51|623.11|624.53|622.13|0
1651478930000|2022-05-02 08:08:50|624.63|622.23|624.75|622.35|624.97|622.57|624.63|622.23|0
1651478940000|2022-05-02 08:09:00|624.31|621.91|624.75|622.35|624.75|622.35|624.31|621.91|0
1651478950000|2022-05-02 08:09:10|624.53|622.13|624.41|622.01|624.53|622.13|623.87|621.47|0
1651478960000|2022-05-02 08:09:20|623.87|621.47|623.43|621.03|623.97|621.57|623.43|621.03|0
1651478970000|2022-05-02 08:09:30|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1651478980000|2022-05-02 08:09:40|622.99|620.59|623.43|621.03|623.43|621.03|622.87|620.47|0
1651478990000|2022-05-02 08:09:50|623.87|621.47|622.65|620.25|623.87|621.47|622.33|619.93|0
1651479000000|2022-05-02 08:10:00|622.87|620.47|623.43|621.03|623.43|621.03|622.87|620.47|0
1651479010000|2022-05-02 08:10:10|623.09|620.69|622.55|620.15|623.09|620.69|622.55|620.15|0
1651479020000|2022-05-02 08:10:20|622.33|619.93|622.11|619.71|622.33|619.93|622.11|619.71|0
1651479030000|2022-05-02 08:10:30|621.34|618.94|621.12|618.72|621.34|618.94|621.01|618.61|0
1651479040000|2022-05-02 08:10:40|620.68|618.28|620.79|618.39|620.79|618.39|620.35|617.95|0
1651479050000|2022-05-02 08:10:50|620.68|618.28|621.45|619.05|621.45|619.05|620.68|618.28|0
1651479060000|2022-05-02 08:11:00|621.89|619.49|622.33|619.93|622.33|619.93|621.89|619.49|0
1651479070000|2022-05-02 08:11:10|622.11|619.71|621.89|619.49|622.11|619.71|621.67|619.27|0
1651479080000|2022-05-02 08:11:20|622|619.6|621.56|619.16|622|619.6|621.45|619.05|0
1651479090000|2022-05-02 08:11:30|621.67|619.27|621.23|618.83|621.67|619.27|621.23|618.83|0
1651479100000|2022-05-02 08:11:40|621.45|619.05|622.21|619.81|622.21|619.81|621.45|619.05|0
1651479110000|2022-05-02 08:11:50|621.78|619.38|622.65|620.25|622.77|620.37|621.78|619.38|0
1651479120000|2022-05-02 08:12:00|623.53|621.13|623.87|621.47|623.87|621.47|623.53|621.13|0
1651479130000|2022-05-02 08:12:10|623.31|620.91|623.87|621.47|623.87|621.47|623.31|620.91|0
1651479140000|2022-05-02 08:12:20|623.75|621.35|623.97|621.57|623.97|621.57|623.75|621.35|0
1651479150000|2022-05-02 08:12:30|624.53|622.13|623.75|621.35|624.75|622.35|623.75|621.35|0
1651479160000|2022-05-02 08:12:40|623.65|621.25|623.75|621.35|623.75|621.35|623.43|621.03|0
1651479170000|2022-05-02 08:12:50|623.87|621.47|624.19|621.79|624.19|621.79|623.87|621.47|0
1651479180000|2022-05-02 08:13:00|623.97|621.57|623.53|621.13|623.97|621.57|623.53|621.13|0
1651479190000|2022-05-02 08:13:10|623.65|621.25|623.87|621.47|623.87|621.47|623.31|620.91|0
1651479200000|2022-05-02 08:13:20|623.97|621.57|624.96|622.56|624.96|622.56|623.97|621.57|0
1651479210000|2022-05-02 08:13:30|624.75|622.35|624.75|622.35|624.75|622.35|624.53|622.13|0
1651479220000|2022-05-02 08:13:40|624.85|622.45|624.53|622.13|624.85|622.45|624.53|622.13|0
1651479230000|2022-05-02 08:13:50|624.63|622.23|624.74|622.34|624.96|622.56|624.63|622.23|0
1651479240000|2022-05-02 08:14:00|624.96|622.56|624.74|622.34|624.96|622.56|624.63|622.23|0
1651479250000|2022-05-02 08:14:10|625.07|622.67|624.85|622.45|625.07|622.67|624.85|622.45|0
1651479260000|2022-05-02 08:14:20|624.53|622.13|624.85|622.45|624.85|622.45|624.41|622.01|0
1651479270000|2022-05-02 08:14:30|625.07|622.67|624.19|621.79|625.07|622.67|624.19|621.79|0
1651479280000|2022-05-02 08:14:40|624.41|622.01|624.31|621.91|624.41|622.01|624.19|621.79|0
1651479290000|2022-05-02 08:14:50|624.52|622.12|624.96|622.56|624.96|622.56|624.52|622.12|0
1651479300000|2022-05-02 08:15:00|625.07|622.67|627.61|625.21|627.61|625.21|625.07|622.67|0
1651479310000|2022-05-02 08:15:10|626.61|624.21|627.39|624.99|627.39|624.99|626.39|623.99|0
1651479320000|2022-05-02 08:15:20|627.83|625.43|628.27|625.87|628.27|625.87|627.83|625.43|0
1651479330000|2022-05-02 08:15:30|628.15|625.75|628.71|626.31|628.93|626.53|628.15|625.75|0
1651479340000|2022-05-02 08:15:40|630.03|627.63|629.69|627.29|630.03|627.63|629.15|626.75|0
1651479350000|2022-05-02 08:15:50|629.47|627.07|629.59|627.19|629.59|627.19|629.03|626.63|0
1651479360000|2022-05-02 08:16:00|628.81|626.41|628.81|626.41|629.15|626.75|628.81|626.41|0
1651479370000|2022-05-02 08:16:10|628.71|626.31|627.49|625.09|628.71|626.31|627.49|625.09|0
1651479380000|2022-05-02 08:16:20|627.05|624.65|627.71|625.31|627.71|625.31|627.05|624.65|0
1651479390000|2022-05-02 08:16:30|627.27|624.87|627.38|624.98|627.38|624.98|627.16|624.76|0
1651479400000|2022-05-02 08:16:40|627.6|625.2|627.83|625.43|628.49|626.09|627.6|625.2|0
1651479410000|2022-05-02 08:16:50|628.05|625.65|627.71|625.31|628.05|625.65|627.38|624.98|0
1651479420000|2022-05-02 08:17:00|627.38|624.98|627.83|625.43|627.83|625.43|627.38|624.98|0
1651479430000|2022-05-02 08:17:10|627.38|624.98|626.94|624.54|627.38|624.98|626.5|624.1|0
1651479440000|2022-05-02 08:17:20|626.83|624.43|627.16|624.76|627.16|624.76|626.83|624.43|0
1651479450000|2022-05-02 08:17:30|627.05|624.65|625.62|623.22|627.05|624.65|625.62|623.22|0
1651479460000|2022-05-02 08:17:40|625.18|622.78|624.85|622.45|625.18|622.78|624.85|622.45|0
1651479470000|2022-05-02 08:17:50|624.74|622.34|624.74|622.34|624.74|622.34|624.74|622.34|0
1651479480000|2022-05-02 08:18:00|624.63|622.23|623.97|621.57|624.63|622.23|623.86|621.46|0
1651479490000|2022-05-02 08:18:10|624.3|621.9|624.3|621.9|624.52|622.12|624.3|621.9|0
1651479500000|2022-05-02 08:18:20|623.75|621.35|623.86|621.46|623.86|621.46|623.75|621.35|0
1651479510000|2022-05-02 08:18:30|623.21|620.81|623.86|621.46|623.86|621.46|623.21|620.81|0
1651479520000|2022-05-02 08:18:40|623.97|621.57|624.3|621.9|624.3|621.9|623.86|621.46|0
1651479530000|2022-05-02 08:18:50|624.41|622.01|624.74|622.34|624.74|622.34|624.3|621.9|0
1651479540000|2022-05-02 08:19:00|624.41|622.01|624.52|622.12|624.52|622.12|624.3|621.9|0
1651479550000|2022-05-02 08:19:10|624.41|622.01|624.3|621.9|624.41|622.01|624.3|621.9|0
1651479560000|2022-05-02 08:19:20|623.75|621.35|624.41|622.01|624.41|622.01|623.75|621.35|0
1651479570000|2022-05-02 08:19:30|624.52|622.12|625.18|622.78|625.18|622.78|624.52|622.12|0
1651479580000|2022-05-02 08:19:40|625.4|623|625.73|623.33|625.84|623.44|625.4|623|0
1651479590000|2022-05-02 08:19:50|625.84|623.44|625.18|622.78|625.84|623.44|625.18|622.78|0
1651479600000|2022-05-02 08:20:00|625.4|623|626.61|624.21|626.61|624.21|625.4|623|0
1651479610000|2022-05-02 08:20:10|626.72|624.32|625.95|623.55|626.72|624.32|625.95|623.55|0
1651479620000|2022-05-02 08:20:20|625.73|623.33|625.07|622.67|625.73|623.33|625.07|622.67|0
1651479630000|2022-05-02 08:20:30|625.18|622.78|625.62|623.22|625.62|623.22|624.74|622.34|0
1651479640000|2022-05-02 08:20:40|625.4|623|625.29|622.89|625.4|623|625.29|622.89|0
1651479650000|2022-05-02 08:20:50|625.51|623.11|625.18|622.78|625.51|623.11|625.18|622.78|0
1651479660000|2022-05-02 08:21:00|624.85|622.45|624.3|621.9|624.85|622.45|624.3|621.9|0
1651479670000|2022-05-02 08:21:10|624.63|622.23|624.74|622.34|624.74|622.34|624.63|622.23|0
1651479680000|2022-05-02 08:21:20|624.63|622.23|624.52|622.12|624.63|622.23|624.52|622.12|0
1651479690000|2022-05-02 08:21:30|624.3|621.9|624.08|621.68|624.41|622.01|623.97|621.57|0
1651479700000|2022-05-02 08:21:40|624.41|622.01|624.63|622.23|624.63|622.23|624.3|621.9|0
1651479710000|2022-05-02 08:21:50|624.74|622.34|625.4|623|625.4|623|624.19|621.79|0
1651479720000|2022-05-02 08:22:00|625.18|622.78|625.07|622.67|625.4|623|625.07|622.67|0
1651479730000|2022-05-02 08:22:10|625.29|622.89|626.72|624.32|626.72|624.32|625.18|622.78|0
1651479740000|2022-05-02 08:22:20|626.94|624.54|627.71|625.31|627.82|625.42|626.94|624.54|0
1651479750000|2022-05-02 08:22:30|628.04|625.64|628.04|625.64|628.04|625.64|627.49|625.09|0
1651479760000|2022-05-02 08:22:40|627.38|624.98|626.83|624.43|627.38|624.98|626.83|624.43|0
1651479770000|2022-05-02 08:22:50|626.61|624.21|626.61|624.21|626.72|624.32|626.61|624.21|0
1651479780000|2022-05-02 08:23:00|626.5|624.1|626.72|624.32|626.83|624.43|626.39|623.99|0
1651479790000|2022-05-02 08:23:10|626.83|624.43|626.94|624.54|627.38|624.98|626.83|624.43|0
1651479800000|2022-05-02 08:23:20|626.28|623.88|626.5|624.1|626.5|624.1|626.28|623.88|0
1651479810000|2022-05-02 08:23:30|626.72|624.32|627.38|624.98|627.38|624.98|626.72|624.32|0
1651479820000|2022-05-02 08:23:40|628.26|625.86|628.26|625.86|628.48|626.08|628.26|625.86|0
1651479830000|2022-05-02 08:23:50|628.15|625.75|627.6|625.2|628.15|625.75|627.05|624.65|0
1651479840000|2022-05-02 08:24:00|627.93|625.53|627.38|624.98|627.93|625.53|627.38|624.98|0
1651479850000|2022-05-02 08:24:10|627.82|625.42|627.82|625.42|627.82|625.42|627.27|624.87|0
1651479860000|2022-05-02 08:24:20|628.04|625.64|628.7|626.3|628.7|626.3|628.04|625.64|0
1651479870000|2022-05-02 08:24:30|628.92|626.52|628.81|626.41|628.92|626.52|628.81|626.41|0
1651479880000|2022-05-02 08:24:40|629.03|626.63|629.37|626.97|629.37|626.97|628.92|626.52|0
1651479890000|2022-05-02 08:24:50|629.03|626.63|629.25|626.85|629.25|626.85|629.03|626.63|0
1651479900000|2022-05-02 08:25:00|629.37|626.97|629.69|627.29|629.69|627.29|629.37|626.97|0
1651479910000|2022-05-02 08:25:10|629.91|627.51|630.13|627.73|630.13|627.73|629.81|627.41|0
1651479920000|2022-05-02 08:25:20|630.35|627.95|629.69|627.29|630.35|627.95|629.69|627.29|0
1651479930000|2022-05-02 08:25:30|629.59|627.19|629.47|627.07|629.59|627.19|629.47|627.07|0
1651479940000|2022-05-02 08:25:40|628.59|626.19|628.81|626.41|628.92|626.52|628.59|626.19|0
1651479950000|2022-05-02 08:25:50|628.92|626.52|628.48|626.08|628.92|626.52|628.48|626.08|0
1651479960000|2022-05-02 08:26:00|628.26|625.86|628.26|625.86|628.48|626.08|628.26|625.86|0
1651479970000|2022-05-02 08:26:10|627.82|625.42|626.72|624.32|627.82|625.42|626.72|624.32|0
1651479980000|2022-05-02 08:26:20|626.5|624.1|626.39|623.99|626.94|624.54|626.39|623.99|0
1651479990000|2022-05-02 08:26:30|626.5|624.1|627.05|624.65|627.05|624.65|626.5|624.1|0
1651480000000|2022-05-02 08:26:40|627.27|624.87|627.93|625.53|627.93|625.53|627.27|624.87|0
1651480010000|2022-05-02 08:26:50|627.71|625.31|628.26|625.86|628.26|625.86|627.71|625.31|0
1651480020000|2022-05-02 08:27:00|628.15|625.75|628.26|625.86|628.26|625.86|628.04|625.64|0
1651480030000|2022-05-02 08:27:10|628.48|626.08|627.38|624.98|628.48|626.08|627.38|624.98|0
1651480040000|2022-05-02 08:27:20|626.94|624.54|626.28|623.88|626.94|624.54|626.28|623.88|0
1651480060000|2022-05-02 08:27:40|626.39|623.99|626.17|623.77|626.5|624.1|626.17|623.77|0
1651480070000|2022-05-02 08:27:50|626.06|623.66|625.73|623.33|626.28|623.88|625.73|623.33|0
1651480080000|2022-05-02 08:28:00|626.17|623.77|625.29|622.89|626.17|623.77|625.29|622.89|0
1651480090000|2022-05-02 08:28:10|625.18|622.78|625.84|623.44|625.84|623.44|625.18|622.78|0
1651480100000|2022-05-02 08:28:20|625.62|623.22|625.84|623.44|625.84|623.44|625.62|623.22|0
1651480110000|2022-05-02 08:28:30|625.95|623.55|625.84|623.44|625.95|623.55|625.84|623.44|0
1651480120000|2022-05-02 08:28:40|625.73|623.33|625.84|623.44|625.84|623.44|625.73|623.33|0
1651480130000|2022-05-02 08:28:50|625.95|623.55|626.72|624.32|626.72|624.32|625.95|623.55|0
1651480140000|2022-05-02 08:29:00|626.94|624.54|628.26|625.86|628.26|625.86|626.94|624.54|0
1651480150000|2022-05-02 08:29:10|628.04|625.64|628.04|625.64|628.26|625.86|628.04|625.64|0
1651480160000|2022-05-02 08:29:20|627.82|625.42|626.94|624.54|627.82|625.42|626.94|624.54|0
1651480170000|2022-05-02 08:29:30|627.38|624.98|627.27|624.87|627.38|624.98|627.16|624.76|0
1651480180000|2022-05-02 08:29:40|626.94|624.54|627.38|624.98|627.38|624.98|626.94|624.54|0
1651480190000|2022-05-02 08:29:50|627.27|624.87|627.38|624.98|627.38|624.98|626.94|624.54|0
1651480200000|2022-05-02 08:30:00|627.6|625.2|628.37|625.97|628.48|626.08|627.6|625.2|0
1651480210000|2022-05-02 08:30:10|628.48|626.08|629.81|627.41|630.03|627.63|628.48|626.08|0
1651480220000|2022-05-02 08:30:20|629.91|627.51|630.03|627.63|630.03|627.63|629.91|627.51|0
1651480230000|2022-05-02 08:30:30|629.14|626.74|629.36|626.96|629.36|626.96|629.14|626.74|0
1651480240000|2022-05-02 08:30:40|629.25|626.85|629.91|627.51|629.91|627.51|629.25|626.85|0
1651480250000|2022-05-02 08:30:50|630.03|627.63|629.58|627.18|630.25|627.85|629.58|627.18|0
1651480260000|2022-05-02 08:31:00|629.91|627.51|630.57|628.17|630.57|628.17|629.91|627.51|0
1651480270000|2022-05-02 08:31:10|630.79|628.39|630.69|628.29|630.79|628.39|630.69|628.29|0
1651480280000|2022-05-02 08:31:20|630.91|628.51|630.47|628.07|631.46|629.06|630.47|628.07|0
1651480290000|2022-05-02 08:31:30|630.25|627.85|630.79|628.39|630.91|628.51|630.25|627.85|0
1651480300000|2022-05-02 08:31:40|630.57|628.17|630.13|627.73|630.57|628.17|630.13|627.73|0
1651480310000|2022-05-02 08:31:50|630.25|627.85|630.79|628.39|631.13|628.73|630.25|627.85|0
1651480320000|2022-05-02 08:32:00|630.57|628.17|630.13|627.73|630.57|628.17|630.13|627.73|0
1651480330000|2022-05-02 08:32:10|630.25|627.85|630.57|628.17|630.57|628.17|630.25|627.85|0
1651480340000|2022-05-02 08:32:20|630.35|627.95|630.91|628.51|630.91|628.51|630.35|627.95|0
1651480350000|2022-05-02 08:32:30|630.79|628.39|631.23|628.83|631.68|629.28|630.79|628.39|0
1651480360000|2022-05-02 08:32:40|631.46|629.06|632.12|629.72|632.12|629.72|631.46|629.06|0
1651480370000|2022-05-02 08:32:50|632.01|629.61|632.12|629.72|632.12|629.72|632.01|629.61|0
1651480380000|2022-05-02 08:33:00|632.67|630.27|632.56|630.16|632.78|630.38|632.45|630.05|0
1651480390000|2022-05-02 08:33:10|631.9|629.5|631.45|629.05|631.9|629.5|631.35|628.95|0
1651480400000|2022-05-02 08:33:20|631.57|629.17|632.12|629.72|632.12|629.72|631.45|629.05|0
1651480410000|2022-05-02 08:33:30|632.01|629.61|632.23|629.83|632.23|629.83|632.01|629.61|0
1651480420000|2022-05-02 08:33:40|631.35|628.95|631.68|629.28|631.68|629.28|631.35|628.95|0
1651480430000|2022-05-02 08:33:50|631.45|629.05|631.57|629.17|631.57|629.17|631.45|629.05|0
1651480440000|2022-05-02 08:34:00|631.35|628.95|631.13|628.73|631.35|628.95|631.13|628.73|0
1651480450000|2022-05-02 08:34:10|631.35|628.95|631.68|629.28|631.79|629.39|631.35|628.95|0
1651480460000|2022-05-02 08:34:20|631.79|629.39|632.01|629.61|632.34|629.94|631.68|629.28|0
1651480470000|2022-05-02 08:34:30|632.23|629.83|632.01|629.61|632.23|629.83|632.01|629.61|0
1651480480000|2022-05-02 08:34:40|632.23|629.83|632.23|629.83|632.23|629.83|632.23|629.83|0
1651480490000|2022-05-02 08:34:50|632.01|629.61|632.12|629.72|632.12|629.72|632.01|629.61|0
1651480500000|2022-05-02 08:35:00|632.23|629.83|632.01|629.61|632.23|629.83|632.01|629.61|0
1651480510000|2022-05-02 08:35:10|631.79|629.39|631.57|629.17|632.56|630.16|631.57|629.17|0
1651480520000|2022-05-02 08:35:20|631.23|628.83|630.91|628.51|631.23|628.83|630.91|628.51|0
1651480530000|2022-05-02 08:35:30|631.01|628.61|630.91|628.51|631.01|628.61|630.91|628.51|0
1651480540000|2022-05-02 08:35:40|630.69|628.29|631.9|629.5|631.9|629.5|630.69|628.29|0
1651480550000|2022-05-02 08:35:50|632.01|629.61|631.01|628.61|632.01|629.61|631.01|628.61|0
1651480560000|2022-05-02 08:36:00|632.01|629.61|633.11|630.71|633.11|630.71|632.01|629.61|0
1651480570000|2022-05-02 08:36:10|632.78|630.38|632.78|630.38|632.89|630.49|632.56|630.16|0
1651480580000|2022-05-02 08:36:20|633.22|630.82|631.79|629.39|633.22|630.82|631.79|629.39|0
1651480590000|2022-05-02 08:36:30|632.01|629.61|631.67|629.27|632.01|629.61|631.45|629.05|0
1651480600000|2022-05-02 08:36:40|631.45|629.05|631.67|629.27|631.79|629.39|631.45|629.05|0
1651480610000|2022-05-02 08:36:50|631.79|629.39|632.12|629.72|632.12|629.72|631.67|629.27|0
1651480620000|2022-05-02 08:37:00|632.34|629.94|632.56|630.16|632.56|630.16|632.23|629.83|0
1651480630000|2022-05-02 08:37:10|632.34|629.94|632.23|629.83|632.34|629.94|632.23|629.83|0
1651480640000|2022-05-02 08:37:20|632.56|630.16|632.34|629.94|632.56|630.16|632.12|629.72|0
1651480650000|2022-05-02 08:37:30|632.56|630.16|632.89|630.49|633|630.6|632.56|630.16|0
1651480660000|2022-05-02 08:37:40|632.78|630.38|633.22|630.82|633.22|630.82|632.78|630.38|0
1651480670000|2022-05-02 08:37:50|633.11|630.71|632.78|630.38|633.11|630.71|632.78|630.38|0
1651480680000|2022-05-02 08:38:00|632.67|630.27|632.23|629.83|632.67|630.27|632.12|629.72|0
1651480690000|2022-05-02 08:38:10|632.34|629.94|632.23|629.83|632.34|629.94|632.12|629.72|0
1651480700000|2022-05-02 08:38:20|632.56|630.16|632.34|629.94|632.67|630.27|632.34|629.94|0
1651480710000|2022-05-02 08:38:30|632.12|629.72|632.12|629.72|632.23|629.83|632.12|629.72|0
1651480720000|2022-05-02 08:38:40|632.23|629.83|632.12|629.72|632.23|629.83|632.12|629.72|0
1651480730000|2022-05-02 08:38:50|632.23|629.83|632.12|629.72|632.23|629.83|632.12|629.72|0
1651480740000|2022-05-02 08:39:00|632.34|629.94|632.34|629.94|632.45|630.05|632.34|629.94|0
1651480750000|2022-05-02 08:39:10|632.23|629.83|632.78|630.38|632.78|630.38|632.23|629.83|0
1651480760000|2022-05-02 08:39:20|632.89|630.49|632.23|629.83|632.89|630.49|632.12|629.72|0
1651480770000|2022-05-02 08:39:30|632.12|629.72|632.34|629.94|632.34|629.94|632.12|629.72|0
1651480780000|2022-05-02 08:39:40|632.12|629.72|631.67|629.27|632.12|629.72|631.45|629.05|0
1651480790000|2022-05-02 08:39:50|631.45|629.05|631.67|629.27|631.67|629.27|631.45|629.05|0
1651480800000|2022-05-02 08:40:00|631.57|629.17|630.02|627.62|631.57|629.17|629.69|627.29|0
1651480810000|2022-05-02 08:40:10|629.91|627.51|630.35|627.95|630.35|627.95|629.91|627.51|0
1651480820000|2022-05-02 08:40:20|629.58|627.18|630.19|627.79|630.19|627.79|629.58|627.18|0
1651480830000|2022-05-02 08:40:30|630.41|628.01|630.09|627.69|630.41|628.01|630.09|627.69|0
1651480840000|2022-05-02 08:40:40|629.65|627.25|629.53|627.13|629.65|627.25|629.21|626.81|0
1651480850000|2022-05-02 08:40:50|629.31|626.91|627.89|625.49|629.31|626.91|627.89|625.49|0
1651480860000|2022-05-02 08:41:00|628.11|625.71|627.45|625.05|628.11|625.71|627.45|625.05|0
1651480870000|2022-05-02 08:41:10|627.33|624.93|627.33|624.93|627.33|624.93|627.11|624.71|0
1651480880000|2022-05-02 08:41:20|626.67|624.27|627.55|625.15|627.55|625.15|626.67|624.27|0
1651480890000|2022-05-02 08:41:30|627.67|625.27|627.33|624.93|627.67|625.27|627.33|624.93|0
1651480900000|2022-05-02 08:41:40|628.21|625.81|628.77|626.37|628.77|626.37|628.21|625.81|0
1651480910000|2022-05-02 08:41:50|628.65|626.25|628.21|625.81|629.09|626.69|628.21|625.81|0
1651480920000|2022-05-02 08:42:00|628.33|625.93|629.43|627.03|629.43|627.03|627.99|625.59|0
1651480930000|2022-05-02 08:42:10|629.53|627.13|629.75|627.35|629.75|627.35|629.53|627.13|0
1651480940000|2022-05-02 08:42:20|630.19|627.79|629.97|627.57|630.19|627.79|629.65|627.25|0
1651480950000|2022-05-02 08:42:30|629.87|627.47|630.41|628.01|630.41|628.01|629.87|627.47|0
1651480960000|2022-05-02 08:42:40|630.31|627.91|630.31|627.91|630.31|627.91|630.19|627.79|0
1651480970000|2022-05-02 08:42:50|630.41|628.01|630.97|628.57|630.97|628.57|630.41|628.01|0
1651480980000|2022-05-02 08:43:00|630.75|628.35|631.41|629.01|631.41|629.01|630.75|628.35|0
1651480990000|2022-05-02 08:43:10|631.85|629.45|632.51|630.11|632.51|630.11|631.85|629.45|0
1651481000000|2022-05-02 08:43:20|632.73|630.33|632.84|630.44|632.84|630.44|632.51|630.11|0
1651481010000|2022-05-02 08:43:30|632.73|630.33|633.17|630.77|633.28|630.88|632.73|630.33|0
1651481020000|2022-05-02 08:43:40|632.62|630.22|632.84|630.44|632.84|630.44|632.4|630|0
1651481030000|2022-05-02 08:43:50|632.73|630.33|633.06|630.66|633.06|630.66|632.73|630.33|0
1651481040000|2022-05-02 08:44:00|633.17|630.77|633.5|631.1|633.5|631.1|633.17|630.77|0
1651481050000|2022-05-02 08:44:10|633.17|630.77|632.17|629.77|633.17|630.77|631.95|629.55|0
1651481060000|2022-05-02 08:44:20|631.85|629.45|631.63|629.23|631.85|629.45|630.97|628.57|0
1651481070000|2022-05-02 08:44:30|631.73|629.33|631.07|628.67|631.73|629.33|631.07|628.67|0
1651481080000|2022-05-02 08:44:40|630.97|628.57|630.31|627.91|630.97|628.57|630.31|627.91|0
1651481090000|2022-05-02 08:44:50|630.63|628.23|630.31|627.91|630.75|628.35|630.31|627.91|0
1651481100000|2022-05-02 08:45:00|630.41|628.01|629.87|627.47|630.41|628.01|629.87|627.47|0
1651481110000|2022-05-02 08:45:10|630.19|627.79|630.41|628.01|630.41|628.01|630.09|627.69|0
1651481120000|2022-05-02 08:45:20|630.31|627.91|631.19|628.79|631.19|628.79|630.31|627.91|0
1651481130000|2022-05-02 08:45:30|630.97|628.57|631.19|628.79|631.19|628.79|630.97|628.57|0
1651481140000|2022-05-02 08:45:40|630.97|628.57|631.29|628.89|631.29|628.89|630.97|628.57|0
1651481150000|2022-05-02 08:45:50|631.07|628.67|630.31|627.91|631.07|628.67|630.31|627.91|0
1651481160000|2022-05-02 08:46:00|630.41|628.01|629.97|627.57|630.41|628.01|629.97|627.57|0
1651481170000|2022-05-02 08:46:10|630.09|627.69|630.53|628.13|630.53|628.13|630.09|627.69|0
1651481180000|2022-05-02 08:46:20|630.41|628.01|630.53|628.13|630.63|628.23|630.41|628.01|0
1651481190000|2022-05-02 08:46:30|630.75|628.35|630.75|628.35|630.75|628.35|630.53|628.13|0
1651481200000|2022-05-02 08:46:40|630.53|628.13|630.53|628.13|630.53|628.13|630.31|627.91|0
1651481210000|2022-05-02 08:46:50|630.75|628.35|630.75|628.35|630.75|628.35|630.75|628.35|0
1651481220000|2022-05-02 08:47:00|630.53|628.13|631.07|628.67|631.07|628.67|630.53|628.13|0
1651481230000|2022-05-02 08:47:10|631.19|628.79|631.07|628.67|631.19|628.79|630.75|628.35|0
1651481240000|2022-05-02 08:47:20|631.29|628.89|632.61|630.21|632.61|630.21|631.29|628.89|0
1651481250000|2022-05-02 08:47:30|632.51|630.11|632.07|629.67|632.51|630.11|632.07|629.67|0
1651481260000|2022-05-02 08:47:40|631.85|629.45|632.39|629.99|632.61|630.21|631.85|629.45|0
1651481270000|2022-05-02 08:47:50|632.17|629.77|631.95|629.55|632.17|629.77|631.95|629.55|0
1651481280000|2022-05-02 08:48:00|632.17|629.77|632.29|629.89|632.29|629.89|632.17|629.77|0
1651481290000|2022-05-02 08:48:10|632.51|630.11|632.29|629.89|632.51|630.11|632.29|629.89|0
1651481300000|2022-05-02 08:48:20|632.39|629.99|632.39|629.99|632.39|629.99|632.29|629.89|0
1651481310000|2022-05-02 08:48:30|632.07|629.67|632.07|629.67|632.07|629.67|632.07|629.67|0
1651481320000|2022-05-02 08:48:40|632.17|629.77|631.85|629.45|632.17|629.77|631.73|629.33|0
1651481330000|2022-05-02 08:48:50|631.73|629.33|631.29|628.89|631.73|629.33|631.19|628.79|0
1651481340000|2022-05-02 08:49:00|631.51|629.11|631.63|629.23|631.63|629.23|631.41|629.01|0
1651481350000|2022-05-02 08:49:10|631.73|629.33|631.63|629.23|631.85|629.45|631.63|629.23|0
1651481360000|2022-05-02 08:49:20|631.73|629.33|632.29|629.89|632.29|629.89|631.73|629.33|0
1651481370000|2022-05-02 08:49:30|632.17|629.77|632.29|629.89|632.29|629.89|632.17|629.77|0
1651481390000|2022-05-02 08:49:50|631.85|629.45|630.63|628.23|631.85|629.45|630.63|628.23|0
1651481400000|2022-05-02 08:50:00|631.07|628.67|631.63|629.23|631.63|629.23|631.07|628.67|0
1651481410000|2022-05-02 08:50:10|632.07|629.67|632.07|629.67|632.07|629.67|631.95|629.55|0
1651481420000|2022-05-02 08:50:20|632.29|629.89|631.63|629.23|632.29|629.89|631.63|629.23|0
1651481430000|2022-05-02 08:50:30|631.19|628.79|631.41|629.01|631.41|629.01|631.19|628.79|0
1651481440000|2022-05-02 08:50:40|631.85|629.45|632.07|629.67|632.07|629.67|631.85|629.45|0
1651481450000|2022-05-02 08:50:50|631.85|629.45|632.17|629.77|632.17|629.77|631.85|629.45|0
1651481460000|2022-05-02 08:51:00|632.29|629.89|633.61|631.21|633.61|631.21|632.29|629.89|0
1651481470000|2022-05-02 08:51:10|633.83|631.43|633.39|630.99|633.83|631.43|633.39|630.99|0
1651481480000|2022-05-02 08:51:20|632.95|630.55|633.05|630.65|633.05|630.65|632.95|630.55|0
1651481490000|2022-05-02 08:51:30|633.28|630.88|634.38|631.98|634.38|631.98|633.28|630.88|0
1651481500000|2022-05-02 08:51:40|634.27|631.87|634.6|632.2|634.6|632.2|634.27|631.87|0
1651481510000|2022-05-02 08:51:50|634.38|631.98|634.05|631.65|634.38|631.98|634.05|631.65|0
1651481520000|2022-05-02 08:52:00|633.61|631.21|634.05|631.65|634.05|631.65|633.61|631.21|0
1651481530000|2022-05-02 08:52:10|633.83|631.43|633.5|631.1|633.83|631.43|633.5|631.1|0
1651481540000|2022-05-02 08:52:20|632.51|630.11|632.61|630.21|633.05|630.65|632.51|630.11|0
1651481550000|2022-05-02 08:52:30|632.83|630.43|633.39|630.99|633.39|630.99|632.83|630.43|0
1651481560000|2022-05-02 08:52:40|633.83|631.43|634.27|631.87|634.49|632.09|633.83|631.43|0
1651481570000|2022-05-02 08:52:50|634.38|631.98|634.49|632.09|634.49|632.09|634.27|631.87|0
1651481580000|2022-05-02 08:53:00|634.27|631.87|634.49|632.09|634.49|632.09|634.27|631.87|0
1651481590000|2022-05-02 08:53:10|635.7|633.3|635.15|632.75|635.7|633.3|635.15|632.75|0
1651481600000|2022-05-02 08:53:20|635.26|632.86|635.82|633.42|635.82|633.42|635.04|632.64|0
1651481610000|2022-05-02 08:53:30|635.7|633.3|634.93|632.53|635.7|633.3|634.93|632.53|0
1651481620000|2022-05-02 08:53:40|635.04|632.64|634.71|632.31|635.04|632.64|634.71|632.31|0
1651481630000|2022-05-02 08:53:50|635.48|633.08|635.6|633.2|635.92|633.52|635.48|633.08|0
1651481640000|2022-05-02 08:54:00|635.48|633.08|635.7|633.3|635.7|633.3|635.48|633.08|0
1651481650000|2022-05-02 08:54:10|635.6|633.2|636.48|634.08|636.48|634.08|635.6|633.2|0
1651481660000|2022-05-02 08:54:20|636.7|634.3|636.36|633.96|636.7|634.3|636.36|633.96|0
1651481670000|2022-05-02 08:54:30|636.26|633.86|636.36|633.96|636.36|633.96|636.26|633.86|0
1651481680000|2022-05-02 08:54:40|636.26|633.86|636.7|634.3|636.7|634.3|636.14|633.74|0
1651481690000|2022-05-02 08:54:50|637.47|635.07|637.03|634.63|637.47|635.07|637.03|634.63|0
1651481700000|2022-05-02 08:55:00|636.81|634.41|636.48|634.08|636.92|634.52|636.48|634.08|0
1651481710000|2022-05-02 08:55:10|636.81|634.41|636.59|634.19|637.03|634.63|636.59|634.19|0
1651481720000|2022-05-02 08:55:20|636.36|633.96|636.36|633.96|636.48|634.08|636.36|633.96|0
1651481730000|2022-05-02 08:55:30|636.26|633.86|636.59|634.19|636.59|634.19|636.26|633.86|0
1651481740000|2022-05-02 08:55:40|637.25|634.85|637.91|635.51|637.91|635.51|637.25|634.85|0
1651481750000|2022-05-02 08:55:50|638.13|635.73|638.03|635.63|638.13|635.73|637.91|635.51|0
1651481760000|2022-05-02 08:56:00|637.91|635.51|637.91|635.51|637.91|635.51|637.91|635.51|0
1651481770000|2022-05-02 08:56:10|638.03|635.63|637.91|635.51|638.69|636.29|637.91|635.51|0
1651481780000|2022-05-02 08:56:20|638.13|635.73|637.36|634.96|638.13|635.73|637.36|634.96|0
1651481790000|2022-05-02 08:56:30|637.58|635.18|637.91|635.51|637.91|635.51|637.58|635.18|0
1651481800000|2022-05-02 08:56:40|637.8|635.4|637.36|634.96|637.8|635.4|637.03|634.63|0
1651481810000|2022-05-02 08:56:50|637.69|635.29|638.03|635.63|638.03|635.63|637.69|635.29|0
1651481820000|2022-05-02 08:57:00|637.69|635.29|638.47|636.07|638.47|636.07|637.69|635.29|0
1651481830000|2022-05-02 08:57:10|638.03|635.63|637.69|635.29|638.03|635.63|637.69|635.29|0
1651481840000|2022-05-02 08:57:20|637.91|635.51|638.35|635.95|638.35|635.95|637.8|635.4|0
1651481850000|2022-05-02 08:57:30|638.13|635.73|638.57|636.17|638.57|636.17|638.13|635.73|0
1651481860000|2022-05-02 08:57:40|638.35|635.95|638.25|635.85|638.35|635.95|637.69|635.29|0
1651481870000|2022-05-02 08:57:50|638.13|635.73|638.13|635.73|638.25|635.85|638.03|635.63|0
1651481880000|2022-05-02 08:58:00|638.25|635.85|637.36|634.96|638.35|635.95|637.36|634.96|0
1651481890000|2022-05-02 08:58:10|637.25|634.85|637.14|634.74|637.36|634.96|637.14|634.74|0
1651481900000|2022-05-02 08:58:20|637.36|634.96|637.36|634.96|637.47|635.07|637.36|634.96|0
1651481910000|2022-05-02 08:58:30|637.14|634.74|636.48|634.08|637.14|634.74|636.48|634.08|0
1651481920000|2022-05-02 08:58:40|636.58|634.18|635.7|633.3|636.58|634.18|635.7|633.3|0
1651481930000|2022-05-02 08:58:50|634.49|632.09|634.71|632.31|634.71|632.31|634.38|631.98|0
1651481940000|2022-05-02 08:59:00|634.49|632.09|634.71|632.31|634.71|632.31|634.49|632.09|0
1651481950000|2022-05-02 08:59:10|635.04|632.64|635.37|632.97|635.59|633.19|635.04|632.64|0
1651481960000|2022-05-02 08:59:20|635.59|633.19|635.59|633.19|635.59|633.19|635.59|633.19|0
1651481970000|2022-05-02 08:59:30|635.82|633.42|635.37|632.97|635.82|633.42|635.15|632.75|0
1651481980000|2022-05-02 08:59:40|634.93|632.53|634.27|631.87|634.93|632.53|634.27|631.87|0
1651481990000|2022-05-02 08:59:50|634.49|632.09|634.82|632.42|635.04|632.64|634.49|632.09|0
1651482000000|2022-05-02 09:00:00|634.71|632.31|634.27|631.87|634.71|632.31|634.27|631.87|0
1651482010000|2022-05-02 09:00:10|634.49|632.09|634.49|632.09|634.49|632.09|634.49|632.09|0
1651482020000|2022-05-02 09:00:20|634.38|631.98|634.38|631.98|634.49|632.09|634.38|631.98|0
1651482030000|2022-05-02 09:00:30|634.49|632.09|634.16|631.76|634.49|632.09|634.16|631.76|0
1651482040000|2022-05-02 09:00:40|634.05|631.65|633.83|631.43|634.05|631.65|633.83|631.43|0
1651482050000|2022-05-02 09:00:50|633.93|631.53|633.71|631.31|633.93|631.53|633.71|631.31|0
1651482060000|2022-05-02 09:01:00|633.49|631.09|633.61|631.21|633.61|631.21|633.49|631.09|0
1651482070000|2022-05-02 09:01:10|633.49|631.09|633.83|631.43|633.93|631.53|633.49|631.09|0
1651482080000|2022-05-02 09:01:20|633.93|631.53|633.71|631.31|633.93|631.53|633.71|631.31|0
1651482090000|2022-05-02 09:01:30|633.17|630.77|633.05|630.65|633.17|630.77|633.05|630.65|0
1651482100000|2022-05-02 09:01:40|632.83|630.43|632.29|629.89|633.05|630.65|632.29|629.89|0
1651482110000|2022-05-02 09:01:50|632.39|629.99|631.84|629.44|632.39|629.99|631.84|629.44|0
1651482120000|2022-05-02 09:02:00|632.06|629.66|632.17|629.77|632.17|629.77|632.06|629.66|0
1651482130000|2022-05-02 09:02:10|632.61|630.21|632.73|630.33|633.17|630.77|632.61|630.21|0
1651482140000|2022-05-02 09:02:20|632.61|630.21|632.61|630.21|632.61|630.21|632.17|629.77|0
1651482150000|2022-05-02 09:02:30|632.39|629.99|632.51|630.11|632.61|630.21|632.39|629.99|0
1651482160000|2022-05-02 09:02:40|632.39|629.99|632.17|629.77|632.39|629.99|631.95|629.55|0
1651482170000|2022-05-02 09:02:50|631.84|629.44|631.29|628.89|631.84|629.44|631.29|628.89|0
1651482180000|2022-05-02 09:03:00|630.96|628.56|630.85|628.45|630.96|628.56|630.85|628.45|0
1651482190000|2022-05-02 09:03:10|630.74|628.34|630.63|628.23|630.74|628.34|630.63|628.23|0
1651482200000|2022-05-02 09:03:20|630.85|628.45|630.74|628.34|630.85|628.45|630.74|628.34|0
1651482210000|2022-05-02 09:03:30|630.08|627.68|630.63|628.23|630.63|628.23|630.08|627.68|0
1651482220000|2022-05-02 09:03:40|630.41|628.01|630.52|628.12|630.52|628.12|630.41|628.01|0
1651482230000|2022-05-02 09:03:50|630.63|628.23|630.41|628.01|630.63|628.23|630.19|627.79|0
1651482240000|2022-05-02 09:04:00|630.52|628.12|630.63|628.23|630.63|628.23|630.52|628.12|0
1651482250000|2022-05-02 09:04:10|630.85|628.45|629.97|627.57|630.85|628.45|629.86|627.46|0
1651482260000|2022-05-02 09:04:20|630.19|627.79|629.97|627.57|630.19|627.79|629.97|627.57|0
1651482270000|2022-05-02 09:04:30|630.08|627.68|630.85|628.45|631.07|628.67|630.08|627.68|0
1651482280000|2022-05-02 09:04:40|630.74|628.34|630.85|628.45|630.85|628.45|630.74|628.34|0
1651482290000|2022-05-02 09:04:50|630.96|628.56|630.85|628.45|631.29|628.89|630.85|628.45|0
1651482300000|2022-05-02 09:05:00|630.96|628.56|631.62|629.22|631.62|629.22|630.96|628.56|0
1651482310000|2022-05-02 09:05:10|631.51|629.11|631.51|629.11|631.51|629.11|631.29|628.89|0
1651482320000|2022-05-02 09:05:20|631.07|628.67|630.41|628.01|631.07|628.67|630.41|628.01|0
1651482330000|2022-05-02 09:05:30|630.51|628.11|630.41|628.01|630.51|628.11|630.41|628.01|0
1651482340000|2022-05-02 09:05:40|631.31|628.91|631.49|629.09|631.49|629.09|631.2|628.8|0
1651482350000|2022-05-02 09:05:50|631.82|629.42|631.6|629.2|631.82|629.42|631.6|629.2|0
1651482360000|2022-05-02 09:06:00|631.27|628.87|631.16|628.76|631.27|628.87|631.16|628.76|0
1651482370000|2022-05-02 09:06:10|631.27|628.87|631.38|628.98|631.38|628.98|631.27|628.87|0
1651482380000|2022-05-02 09:06:20|631.16|628.76|631.6|629.2|631.6|629.2|631.16|628.76|0
1651482390000|2022-05-02 09:06:30|631.38|628.98|631.6|629.2|631.6|629.2|631.16|628.76|0
1651482400000|2022-05-02 09:06:40|632.26|629.86|632.37|629.97|632.48|630.08|632.26|629.86|0
1651482410000|2022-05-02 09:06:50|632.48|630.08|632.26|629.86|632.48|630.08|632.26|629.86|0
1651482420000|2022-05-02 09:07:00|632.37|629.97|631.71|629.31|632.37|629.97|631.71|629.31|0
1651482430000|2022-05-02 09:07:10|631.93|629.53|632.26|629.86|632.26|629.86|631.93|629.53|0
1651482440000|2022-05-02 09:07:20|632.15|629.75|632.26|629.86|632.26|629.86|632.04|629.64|0
1651482450000|2022-05-02 09:07:30|632.15|629.75|631.82|629.42|632.15|629.75|631.82|629.42|0
1651482460000|2022-05-02 09:07:40|631.93|629.53|631.82|629.42|631.93|629.53|631.82|629.42|0
1651482470000|2022-05-02 09:07:50|632.04|629.64|631.82|629.42|632.04|629.64|631.82|629.42|0
1651482480000|2022-05-02 09:08:00|631.16|628.76|630.94|628.54|631.16|628.76|630.94|628.54|0
1651482490000|2022-05-02 09:08:10|631.16|628.76|631.6|629.2|631.71|629.31|631.16|628.76|0
1651482500000|2022-05-02 09:08:20|632.04|629.64|632.26|629.86|632.26|629.86|632.04|629.64|0
1651482510000|2022-05-02 09:08:30|632.15|629.75|633.91|631.51|633.91|631.51|632.15|629.75|0
1651482520000|2022-05-02 09:08:40|633.79|631.39|633.69|631.29|633.79|631.39|633.35|630.95|0
1651482530000|2022-05-02 09:08:50|633.57|631.17|633.35|630.95|633.57|631.17|633.35|630.95|0
1651482540000|2022-05-02 09:09:00|633.13|630.73|633.35|630.95|633.35|630.95|633.13|630.73|0
1651482550000|2022-05-02 09:09:10|633.25|630.85|633.35|630.95|633.35|630.95|633.25|630.85|0
1651482560000|2022-05-02 09:09:20|633.47|631.07|634.01|631.61|634.01|631.61|633.47|631.07|0
1651482570000|2022-05-02 09:09:30|634.13|631.73|633.03|630.63|634.13|631.73|633.03|630.63|0
1651482580000|2022-05-02 09:09:40|633.47|631.07|633.25|630.85|633.47|631.07|633.13|630.73|0
1651482590000|2022-05-02 09:09:50|633.35|630.95|633.47|631.07|633.57|631.17|633.35|630.95|0
1651482600000|2022-05-02 09:10:00|633.57|631.17|632.25|629.85|633.57|631.17|632.04|629.64|0
1651482610000|2022-05-02 09:10:10|632.47|630.07|632.37|629.97|632.47|630.07|632.25|629.85|0
1651482620000|2022-05-02 09:10:20|632.04|629.64|631.27|628.87|632.04|629.64|631.27|628.87|0
1651482630000|2022-05-02 09:10:30|631.38|628.98|632.04|629.64|632.04|629.64|631.38|628.98|0
1651482640000|2022-05-02 09:10:40|631.93|629.53|631.71|629.31|631.93|629.53|631.71|629.31|0
1651482650000|2022-05-02 09:10:50|631.82|629.42|632.47|630.07|632.47|630.07|631.82|629.42|0
1651482660000|2022-05-02 09:11:00|632.69|630.29|632.59|630.19|632.69|630.29|632.59|630.19|0
1651482670000|2022-05-02 09:11:10|632.47|630.07|632.37|629.97|632.47|630.07|632.37|629.97|0
1651482680000|2022-05-02 09:11:20|632.25|629.85|632.47|630.07|632.47|630.07|632.25|629.85|0
1651482690000|2022-05-02 09:11:30|632.25|629.85|631.93|629.53|632.47|630.07|631.93|629.53|0
1651482700000|2022-05-02 09:11:40|631.82|629.42|631.6|629.2|631.82|629.42|631.6|629.2|0
1651482710000|2022-05-02 09:11:50|631.38|628.98|631.16|628.76|631.6|629.2|631.05|628.65|0
1651482720000|2022-05-02 09:12:00|631.05|628.65|630.28|627.88|631.05|628.65|630.28|627.88|0
1651482730000|2022-05-02 09:12:10|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1651482740000|2022-05-02 09:12:20|630.28|627.88|630.28|627.88|630.39|627.99|630.28|627.88|0
1651482750000|2022-05-02 09:12:30|630.5|628.1|630.06|627.66|630.5|628.1|630.06|627.66|0
1651482760000|2022-05-02 09:12:40|629.52|627.12|629.18|626.78|629.52|627.12|629.18|626.78|0
1651482770000|2022-05-02 09:12:50|629.4|627|629.4|627|629.62|627.22|629.4|627|0
1651482780000|2022-05-02 09:13:00|628.96|626.56|628.96|626.56|629.18|626.78|628.96|626.56|0
1651482790000|2022-05-02 09:13:10|629.08|626.68|629.4|627|629.4|627|629.08|626.68|0
1651482800000|2022-05-02 09:13:20|629.52|627.12|629.84|627.44|629.95|627.55|629.52|627.12|0
1651482810000|2022-05-02 09:13:30|629.95|627.55|630.06|627.66|630.06|627.66|629.95|627.55|0
1651482820000|2022-05-02 09:13:40|630.28|627.88|630.83|628.43|630.83|628.43|630.28|627.88|0
1651482830000|2022-05-02 09:13:50|630.61|628.21|630.72|628.32|630.94|628.54|630.61|628.21|0
1651482840000|2022-05-02 09:14:00|630.5|628.1|630.5|628.1|630.61|628.21|630.5|628.1|0
1651482850000|2022-05-02 09:14:10|630.94|628.54|630.94|628.54|630.94|628.54|630.94|628.54|0
1651482860000|2022-05-02 09:14:20|631.16|628.76|631.38|628.98|631.38|628.98|631.16|628.76|0
1651482870000|2022-05-02 09:14:30|631.81|629.41|631.16|628.76|631.81|629.41|631.16|628.76|0
1651482880000|2022-05-02 09:14:40|630.94|628.54|630.72|628.32|630.94|628.54|630.72|628.32|0
1651482890000|2022-05-02 09:14:50|631.38|628.98|631.38|628.98|631.49|629.09|631.38|628.98|0
1651482900000|2022-05-02 09:15:00|631.49|629.09|631.38|628.98|631.49|629.09|631.16|628.76|0
1651482910000|2022-05-02 09:15:10|631.6|629.2|631.71|629.31|631.71|629.31|631.6|629.2|0
1651482920000|2022-05-02 09:15:20|631.81|629.41|631.81|629.41|631.81|629.41|631.81|629.41|0
1651482930000|2022-05-02 09:15:30|631.71|629.31|631.81|629.41|631.81|629.41|631.6|629.2|0
1651482940000|2022-05-02 09:15:40|631.71|629.31|631.59|629.19|631.71|629.31|631.59|629.19|0
1651482950000|2022-05-02 09:15:50|631.49|629.09|631.16|628.76|631.49|629.09|631.16|628.76|0
1651482960000|2022-05-02 09:16:00|631.05|628.65|630.94|628.54|631.05|628.65|630.83|628.43|0
1651482970000|2022-05-02 09:16:10|631.49|629.09|631.27|628.87|631.49|629.09|631.27|628.87|0
1651482980000|2022-05-02 09:16:20|631.38|628.98|631.38|628.98|631.38|628.98|631.38|628.98|0
1651482990000|2022-05-02 09:16:30|631.16|628.76|630.72|628.32|631.16|628.76|630.72|628.32|0
1651483000000|2022-05-02 09:16:40|630.94|628.54|630.5|628.1|630.94|628.54|630.5|628.1|0
1651483010000|2022-05-02 09:16:50|630.39|627.99|630.28|627.88|630.39|627.99|630.28|627.88|0
1651483020000|2022-05-02 09:17:00|630.06|627.66|629.18|626.78|630.06|627.66|629.18|626.78|0
1651483030000|2022-05-02 09:17:10|629.08|626.68|628.52|626.12|629.18|626.78|628.52|626.12|0
1651483040000|2022-05-02 09:17:20|628.74|626.34|628.74|626.34|628.96|626.56|628.52|626.12|0
1651483050000|2022-05-02 09:17:30|628.64|626.24|628.74|626.34|628.74|626.34|628.52|626.12|0
1651483060000|2022-05-02 09:17:40|629.4|627|629.51|627.11|629.51|627.11|629.4|627|0
1651483070000|2022-05-02 09:17:50|629.4|627|630.28|627.88|630.28|627.88|629.4|627|0
1651483080000|2022-05-02 09:18:00|630.5|628.1|630.61|628.21|630.61|628.21|630.5|628.1|0
1651483090000|2022-05-02 09:18:10|630.17|627.77|630.5|628.1|630.5|628.1|630.06|627.66|0
1651483100000|2022-05-02 09:18:20|630.39|627.99|630.5|628.1|630.5|628.1|630.39|627.99|0
1651483110000|2022-05-02 09:18:30|630.72|628.32|630.94|628.54|630.94|628.54|630.72|628.32|0
1651483120000|2022-05-02 09:18:40|631.59|629.19|631.05|628.65|631.59|629.19|631.05|628.65|0
1651483130000|2022-05-02 09:18:50|630.94|628.54|630.83|628.43|630.94|628.54|630.72|628.32|0
1651483140000|2022-05-02 09:19:00|630.72|628.32|630.5|628.1|630.72|628.32|630.28|627.88|0
1651483150000|2022-05-02 09:19:10|630.28|627.88|630.06|627.66|630.28|627.88|630.06|627.66|0
1651483160000|2022-05-02 09:19:20|629.95|627.55|629.62|627.22|629.95|627.55|629.62|627.22|0
1651483170000|2022-05-02 09:19:30|629.84|627.44|630.5|628.1|630.5|628.1|629.84|627.44|0
1651483180000|2022-05-02 09:19:40|630.61|628.21|630.72|628.32|630.72|628.32|630.5|628.1|0
1651483190000|2022-05-02 09:19:50|631.05|628.65|631.81|629.41|631.81|629.41|631.05|628.65|0
1651483200000|2022-05-02 09:20:00|632.03|629.63|631.81|629.41|632.03|629.63|631.81|629.41|0
1651483210000|2022-05-02 09:20:10|632.15|629.75|631.93|629.53|632.15|629.75|631.93|629.53|0
1651483220000|2022-05-02 09:20:20|632.03|629.63|631.81|629.41|632.03|629.63|631.71|629.31|0
1651483230000|2022-05-02 09:20:30|631.49|629.09|631.15|628.75|631.93|629.53|631.15|628.75|0
1651483240000|2022-05-02 09:20:40|631.27|628.87|630.94|628.54|631.27|628.87|630.94|628.54|0
1651483250000|2022-05-02 09:20:50|631.05|628.65|631.37|628.97|631.81|629.41|631.05|628.65|0
1651483260000|2022-05-02 09:21:00|631.49|629.09|631.15|628.75|631.49|629.09|631.15|628.75|0
1651483270000|2022-05-02 09:21:10|631.37|628.97|631.93|629.53|631.93|629.53|631.27|628.87|0
1651483280000|2022-05-02 09:21:20|632.37|629.97|631.59|629.19|632.37|629.97|631.59|629.19|0
1651483290000|2022-05-02 09:21:30|631.37|628.97|631.59|629.19|631.59|629.19|631.37|628.97|0
1651483300000|2022-05-02 09:21:40|631.81|629.41|631.81|629.41|631.81|629.41|631.81|629.41|0
1651483310000|2022-05-02 09:21:50|632.03|629.63|632.15|629.75|632.25|629.85|632.03|629.63|0
1651483320000|2022-05-02 09:22:00|632.25|629.85|632.03|629.63|632.47|630.07|632.03|629.63|0
1651483330000|2022-05-02 09:22:10|631.59|629.19|631.59|629.19|631.59|629.19|631.37|628.97|0
1651483340000|2022-05-02 09:22:20|631.37|628.97|631.59|629.19|631.59|629.19|631.37|628.97|0
1651483350000|2022-05-02 09:22:30|630.5|628.1|630.06|627.66|630.5|628.1|629.84|627.44|0
1651483360000|2022-05-02 09:22:40|630.5|628.1|630.28|627.88|630.5|628.1|630.06|627.66|0
1651483370000|2022-05-02 09:22:50|630.17|627.77|630.06|627.66|630.17|627.77|630.06|627.66|0
1651483380000|2022-05-02 09:23:00|630.17|627.77|629.84|627.44|630.17|627.77|629.4|627|0
1651483390000|2022-05-02 09:23:10|630.06|627.66|630.06|627.66|630.06|627.66|629.95|627.55|0
1651483400000|2022-05-02 09:23:20|629.84|627.44|630.06|627.66|630.06|627.66|629.62|627.22|0
1651483420000|2022-05-02 09:23:40|629.4|627|629.73|627.33|629.73|627.33|629.4|627|0
1651483430000|2022-05-02 09:23:50|629.4|627|629.4|627|629.4|627|629.4|627|0
1651483440000|2022-05-02 09:24:00|629.62|627.22|629.62|627.22|629.62|627.22|629.51|627.11|0
1651483450000|2022-05-02 09:24:10|629.4|627|628.42|626.02|629.4|627|628.42|626.02|0
1651483460000|2022-05-02 09:24:20|627.76|625.36|627.98|625.58|627.98|625.58|627.65|625.25|0
1651483470000|2022-05-02 09:24:30|628.2|625.8|628.3|625.9|628.64|626.24|628.2|625.8|0
1651483480000|2022-05-02 09:24:40|628.08|625.68|627.87|625.47|628.2|625.8|627.87|625.47|0
1651483490000|2022-05-02 09:24:50|628.08|625.68|627.65|625.25|628.08|625.68|627.43|625.03|0
1651483500000|2022-05-02 09:25:00|627.43|625.03|626.99|624.59|627.43|625.03|626.99|624.59|0
1651483510000|2022-05-02 09:25:10|626.88|624.48|626.45|624.05|626.88|624.48|626.33|623.93|0
1651483520000|2022-05-02 09:25:20|626.88|624.48|627.32|624.92|627.32|624.92|626.88|624.48|0
1651483530000|2022-05-02 09:25:30|627.21|624.81|626.99|624.59|627.32|624.92|626.99|624.59|0
1651483540000|2022-05-02 09:25:40|627.1|624.7|626.77|624.37|627.1|624.7|626.55|624.15|0
1651483550000|2022-05-02 09:25:50|626.88|624.48|626.99|624.59|626.99|624.59|626.88|624.48|0
1651483560000|2022-05-02 09:26:00|627.54|625.14|627.21|624.81|627.54|625.14|626.99|624.59|0
1651483570000|2022-05-02 09:26:10|627.54|625.14|627.43|625.03|627.54|625.14|626.99|624.59|0
1651483580000|2022-05-02 09:26:20|627.65|625.25|627.76|625.36|627.76|625.36|627.43|625.03|0
1651483590000|2022-05-02 09:26:30|627.86|625.46|628.2|625.8|628.2|625.8|627.86|625.46|0
1651483600000|2022-05-02 09:26:40|627.86|625.46|626.77|624.37|627.98|625.58|626.77|624.37|0
1651483610000|2022-05-02 09:26:50|626.99|624.59|626.99|624.59|627.21|624.81|626.77|624.37|0
1651483620000|2022-05-02 09:27:00|627.1|624.7|626.99|624.59|627.21|624.81|626.99|624.59|0
1651483630000|2022-05-02 09:27:10|627.1|624.7|626.99|624.59|627.1|624.7|626.99|624.59|0
1651483640000|2022-05-02 09:27:20|626.55|624.15|626.33|623.93|626.55|624.15|626.33|623.93|0
1651483650000|2022-05-02 09:27:30|626.55|624.15|626.23|623.83|626.55|624.15|626.23|623.83|0
1651483660000|2022-05-02 09:27:40|626.33|623.93|626.23|623.83|626.45|624.05|626.23|623.83|0
1651483670000|2022-05-02 09:27:50|625.68|623.28|625.89|623.49|625.89|623.49|625.68|623.28|0
1651483680000|2022-05-02 09:28:00|625.68|623.28|625.57|623.17|625.68|623.28|625.57|623.17|0
1651483690000|2022-05-02 09:28:10|625.46|623.06|625.46|623.06|625.57|623.17|625.46|623.06|0
1651483700000|2022-05-02 09:28:20|625.24|622.84|625.35|622.95|625.35|622.95|625.24|622.84|0
1651483710000|2022-05-02 09:28:30|625.46|623.06|625.35|622.95|625.46|623.06|625.35|622.95|0
1651483720000|2022-05-02 09:28:40|625.24|622.84|625.35|622.95|625.35|622.95|625.24|622.84|0
1651483730000|2022-05-02 09:28:50|625.46|623.06|625.35|622.95|625.46|623.06|625.35|622.95|0
1651483740000|2022-05-02 09:29:00|625.46|623.06|625.46|623.06|625.46|623.06|625.24|622.84|0
1651483750000|2022-05-02 09:29:10|625.67|623.27|625.79|623.39|625.79|623.39|625.67|623.27|0
1651483760000|2022-05-02 09:29:20|625.67|623.27|626.11|623.71|626.23|623.83|625.67|623.27|0
1651483770000|2022-05-02 09:29:30|626.66|624.26|627.21|624.81|627.43|625.03|626.66|624.26|0
1651483780000|2022-05-02 09:29:40|627.43|625.03|627.21|624.81|627.43|625.03|627.21|624.81|0
1651483790000|2022-05-02 09:29:50|627.43|625.03|627.43|625.03|627.43|625.03|627.32|624.92|0
1651483800000|2022-05-02 09:30:00|627.21|624.81|627.32|624.92|627.32|624.92|627.21|624.81|0
1651483810000|2022-05-02 09:30:10|627.54|625.14|626.77|624.37|627.54|625.14|626.77|624.37|0
1651483830000|2022-05-02 09:30:30|627.1|624.7|627.98|625.58|627.98|625.58|627.1|624.7|0
1651483840000|2022-05-02 09:30:40|627.64|625.24|627.21|624.81|628.08|625.68|627.21|624.81|0
1651483850000|2022-05-02 09:30:50|627.1|624.7|626.99|624.59|627.1|624.7|626.99|624.59|0
1651483860000|2022-05-02 09:31:00|627.21|624.81|627.21|624.81|627.21|624.81|627.1|624.7|0
1651483870000|2022-05-02 09:31:10|627.1|624.7|626.77|624.37|627.1|624.7|626.77|624.37|0
1651483880000|2022-05-02 09:31:20|626.55|624.15|625.67|623.27|626.55|624.15|625.67|623.27|0
1651483890000|2022-05-02 09:31:30|625.79|623.39|625.89|623.49|625.89|623.49|625.79|623.39|0
1651483900000|2022-05-02 09:31:40|626.11|623.71|625.89|623.49|626.11|623.71|625.89|623.49|0
1651483910000|2022-05-02 09:31:50|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1651483920000|2022-05-02 09:32:00|626.33|623.93|626.55|624.15|626.55|624.15|626.33|623.93|0
1651483930000|2022-05-02 09:32:10|626.44|624.04|626.88|624.48|626.88|624.48|626.33|623.93|0
1651483940000|2022-05-02 09:32:20|626.99|624.59|626.99|624.59|627.1|624.7|626.99|624.59|0
1651483950000|2022-05-02 09:32:30|626.55|624.15|626.55|624.15|626.66|624.26|626.55|624.15|0
1651483960000|2022-05-02 09:32:40|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1651483970000|2022-05-02 09:32:50|626.55|624.15|626.55|624.15|626.55|624.15|626.33|623.93|0
1651483980000|2022-05-02 09:33:00|626.33|623.93|625.67|623.27|626.33|623.93|625.67|623.27|0
1651483990000|2022-05-02 09:33:10|625.46|623.06|625.57|623.17|625.57|623.17|625.24|622.84|0
1651484000000|2022-05-02 09:33:20|625.46|623.06|625.89|623.49|625.89|623.49|625.46|623.06|0
1651484010000|2022-05-02 09:33:30|626.11|623.71|626.44|624.04|626.44|624.04|626.11|623.71|0
1651484020000|2022-05-02 09:33:40|626.66|624.26|626.44|624.04|626.66|624.26|626.44|624.04|0
1651484030000|2022-05-02 09:33:50|626.11|623.71|626.11|623.71|626.33|623.93|626.11|623.71|0
1651484040000|2022-05-02 09:34:00|626.01|623.61|626.01|623.61|626.01|623.61|625.89|623.49|0
1651484050000|2022-05-02 09:34:10|625.89|623.49|626.11|623.71|626.11|623.71|625.89|623.49|0
1651484060000|2022-05-02 09:34:20|626.33|623.93|626.23|623.83|626.33|623.93|626.23|623.83|0
1651484070000|2022-05-02 09:34:30|625.45|623.05|625.24|622.84|625.45|623.05|625.13|622.73|0
1651484080000|2022-05-02 09:34:40|625.45|623.05|625.45|623.05|625.45|623.05|625.45|623.05|0
1651484090000|2022-05-02 09:34:50|625.79|623.39|625.67|623.27|625.89|623.49|625.67|623.27|0
1651484100000|2022-05-02 09:35:00|625.45|623.05|624.36|621.96|625.45|623.05|624.14|621.74|0
1651484110000|2022-05-02 09:35:10|624.48|622.08|624.69|622.29|624.69|622.29|624.48|622.08|0
1651484120000|2022-05-02 09:35:20|624.8|622.4|624.8|622.4|624.91|622.51|624.8|622.4|0
1651484130000|2022-05-02 09:35:30|625.02|622.62|624.47|622.07|625.02|622.62|624.47|622.07|0
1651484140000|2022-05-02 09:35:40|624.69|622.29|624.58|622.18|624.69|622.29|624.47|622.07|0
1651484150000|2022-05-02 09:35:50|624.8|622.4|624.69|622.29|624.8|622.4|624.69|622.29|0
1651484160000|2022-05-02 09:36:00|624.58|622.18|624.36|621.96|624.58|622.18|624.14|621.74|0
1651484170000|2022-05-02 09:36:10|624.69|622.29|624.58|622.18|624.8|622.4|624.58|622.18|0
1651484180000|2022-05-02 09:36:20|624.8|622.4|625.02|622.62|625.02|622.62|624.8|622.4|0
1651484190000|2022-05-02 09:36:30|624.91|622.51|625.45|623.05|625.67|623.27|624.91|622.51|0
1651484200000|2022-05-02 09:36:40|625.57|623.17|626.11|623.71|626.11|623.71|625.57|623.17|0
1651484210000|2022-05-02 09:36:50|625.89|623.49|625.45|623.05|625.89|623.49|625.45|623.05|0
1651484220000|2022-05-02 09:37:00|624.91|622.51|624.58|622.18|624.91|622.51|624.58|622.18|0
1651484230000|2022-05-02 09:37:10|624.36|621.96|624.14|621.74|624.36|621.96|624.14|621.74|0
1651484240000|2022-05-02 09:37:20|623.82|621.42|624.8|622.4|624.8|622.4|623.82|621.42|0
1651484250000|2022-05-02 09:37:30|624.58|622.18|625.02|622.62|625.02|622.62|624.58|622.18|0
1651484260000|2022-05-02 09:37:40|625.35|622.95|624.69|622.29|625.35|622.95|624.69|622.29|0
1651484270000|2022-05-02 09:37:50|625.35|622.95|625.24|622.84|625.35|622.95|625.24|622.84|0
1651484280000|2022-05-02 09:38:00|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1651484290000|2022-05-02 09:38:10|624.8|622.4|625.35|622.95|625.35|622.95|624.8|622.4|0
1651484300000|2022-05-02 09:38:20|625.24|622.84|625.24|622.84|625.45|623.05|625.24|622.84|0
1651484310000|2022-05-02 09:38:30|625.13|622.73|625.67|623.27|625.67|623.27|625.13|622.73|0
1651484320000|2022-05-02 09:38:40|625.45|623.05|625.24|622.84|625.45|623.05|625.13|622.73|0
1651484330000|2022-05-02 09:38:50|625.02|622.62|624.8|622.4|625.02|622.62|624.8|622.4|0
1651484340000|2022-05-02 09:39:00|624.91|622.51|625.13|622.73|625.13|622.73|624.91|622.51|0
1651484350000|2022-05-02 09:39:10|625.24|622.84|624.91|622.51|625.24|622.84|624.8|622.4|0
1651484360000|2022-05-02 09:39:20|625.02|622.62|624.8|622.4|625.02|622.62|624.58|622.18|0
1651484370000|2022-05-02 09:39:30|625.23|622.83|625.23|622.83|625.35|622.95|625.23|622.83|0
1651484380000|2022-05-02 09:39:40|625.13|622.73|625.35|622.95|625.35|622.95|625.13|622.73|0
1651484390000|2022-05-02 09:39:50|625.02|622.62|625.02|622.62|625.02|622.62|624.8|622.4|0
1651484400000|2022-05-02 09:40:00|625.13|622.73|625.02|622.62|625.23|622.83|625.02|622.62|0
1651484410000|2022-05-02 09:40:10|625.13|622.73|625.23|622.83|625.35|622.95|625.13|622.73|0
1651484420000|2022-05-02 09:40:20|625.35|622.95|625.13|622.73|625.35|622.95|625.13|622.73|0
1651484430000|2022-05-02 09:40:30|625.23|622.83|624.91|622.51|625.23|622.83|624.91|622.51|0
1651484440000|2022-05-02 09:40:40|624.69|622.29|624.8|622.4|624.8|622.4|624.69|622.29|0
1651484450000|2022-05-02 09:40:50|624.91|622.51|625.45|623.05|625.45|623.05|624.91|622.51|0
1651484460000|2022-05-02 09:41:00|625.57|623.17|626.44|624.04|626.44|624.04|625.57|623.17|0
1651484470000|2022-05-02 09:41:10|626.33|623.93|626.44|624.04|626.44|624.04|626.33|623.93|0
1651484480000|2022-05-02 09:41:20|626.33|623.93|625.89|623.49|626.44|624.04|625.89|623.49|0
1651484490000|2022-05-02 09:41:30|625.35|622.95|625.57|623.17|625.57|623.17|625.35|622.95|0
1651484500000|2022-05-02 09:41:40|625.79|623.39|625.89|623.49|625.89|623.49|625.79|623.39|0
1651484510000|2022-05-02 09:41:50|626.11|623.71|625.45|623.05|626.11|623.71|625.45|623.05|0
1651484520000|2022-05-02 09:42:00|625.57|623.17|625.89|623.49|625.89|623.49|625.45|623.05|0
1651484530000|2022-05-02 09:42:10|626.11|623.71|625.79|623.39|626.11|623.71|625.67|623.27|0
1651484540000|2022-05-02 09:42:20|626.33|623.93|625.89|623.49|626.33|623.93|625.89|623.49|0
1651484550000|2022-05-02 09:42:30|626|623.6|626.11|623.71|626.11|623.71|626|623.6|0
1651484560000|2022-05-02 09:42:40|626|623.6|625.89|623.49|626|623.6|625.89|623.49|0
1651484570000|2022-05-02 09:42:50|625.67|623.27|626|623.6|626|623.6|625.67|623.27|0
1651484580000|2022-05-02 09:43:00|626.33|623.93|626.33|623.93|626.33|623.93|626.11|623.71|0
1651484590000|2022-05-02 09:43:10|626.55|624.15|626.11|623.71|626.55|624.15|626.11|623.71|0
1651484600000|2022-05-02 09:43:20|626.22|623.82|626.33|623.93|626.55|624.15|626.22|623.82|0
1651484610000|2022-05-02 09:43:30|626|623.6|626.22|623.82|626.33|623.93|626|623.6|0
1651484620000|2022-05-02 09:43:40|626|623.6|625.79|623.39|626.11|623.71|625.79|623.39|0
1651484630000|2022-05-02 09:43:50|626.33|623.93|626.11|623.71|626.33|623.93|626.11|623.71|0
1651484640000|2022-05-02 09:44:00|626|623.6|625.89|623.49|626|623.6|625.79|623.39|0
1651484650000|2022-05-02 09:44:10|625.67|623.27|625.89|623.49|625.89|623.49|625.67|623.27|0
1651484660000|2022-05-02 09:44:20|626.33|623.93|626.11|623.71|626.33|623.93|626.11|623.71|0
1651484670000|2022-05-02 09:44:30|626.22|623.82|626.44|624.04|626.44|624.04|626.22|623.82|0
1651484680000|2022-05-02 09:44:40|626.89|624.49|627.01|624.61|627.01|624.61|626.79|624.39|0
1651484690000|2022-05-02 09:44:50|624.94|622.54|625.16|622.76|625.16|622.76|624.83|622.43|0
1651484700000|2022-05-02 09:45:00|625.27|622.87|625.56|623.16|625.78|623.38|625.27|622.87|0
1651484710000|2022-05-02 09:45:10|625.45|623.05|625.67|623.27|625.67|623.27|625.34|622.94|0
1651484720000|2022-05-02 09:45:20|625.99|623.59|625.99|623.59|626.43|624.03|625.99|623.59|0
1651484730000|2022-05-02 09:45:30|626.11|623.71|625.78|623.38|626.11|623.71|625.78|623.38|0
1651484740000|2022-05-02 09:45:40|625.99|623.59|625.78|623.38|625.99|623.59|625.78|623.38|0
1651484750000|2022-05-02 09:45:50|625.56|623.16|625.77|623.37|625.77|623.37|625.56|623.16|0
1651484760000|2022-05-02 09:46:00|625.56|623.16|625.12|622.72|625.56|623.16|624.57|622.17|0
1651484770000|2022-05-02 09:46:10|625.34|622.94|625.34|622.94|625.56|623.16|625.34|622.94|0
1651484780000|2022-05-02 09:46:20|625.45|623.05|625.45|623.05|625.56|623.16|625.34|622.94|0
1651484790000|2022-05-02 09:46:30|625.34|622.94|625.99|623.59|625.99|623.59|625.34|622.94|0
1651484800000|2022-05-02 09:46:40|625.77|623.37|626.55|624.15|626.65|624.25|625.77|623.37|0
1651484810000|2022-05-02 09:46:50|626.65|624.25|626.65|624.25|626.65|624.25|626.65|624.25|0
1651484820000|2022-05-02 09:47:00|626.77|624.37|627.31|624.91|627.31|624.91|626.77|624.37|0
1651484830000|2022-05-02 09:47:10|627.43|625.03|627.21|624.81|627.43|625.03|627.21|624.81|0
1651484840000|2022-05-02 09:47:20|627.53|625.13|627.21|624.81|627.53|625.13|627.21|624.81|0
1651484850000|2022-05-02 09:47:30|626.55|624.15|626.55|624.15|626.55|624.15|626.55|624.15|0
1651484860000|2022-05-02 09:47:40|626.33|623.93|626.43|624.03|626.43|624.03|626.33|623.93|0
1651484870000|2022-05-02 09:47:50|625.99|623.59|625.77|623.37|625.99|623.59|625.77|623.37|0
1651484880000|2022-05-02 09:48:00|625.55|623.15|626.21|623.81|626.21|623.81|625.55|623.15|0
1651484890000|2022-05-02 09:48:10|625.99|623.59|625.99|623.59|625.99|623.59|625.89|623.49|0
1651484900000|2022-05-02 09:48:20|625.77|623.37|625.77|623.37|625.77|623.37|625.55|623.15|0
1651484910000|2022-05-02 09:48:30|625.55|623.15|625.77|623.37|625.89|623.49|625.55|623.15|0
1651484920000|2022-05-02 09:48:40|625.55|623.15|625.67|623.27|625.67|623.27|625.55|623.15|0
1651484930000|2022-05-02 09:48:50|625.99|623.59|626.21|623.81|626.21|623.81|625.89|623.49|0
1651484940000|2022-05-02 09:49:00|625.89|623.49|625.67|623.27|625.89|623.49|625.67|623.27|0
1651484950000|2022-05-02 09:49:10|625.55|623.15|625.67|623.27|625.67|623.27|625.45|623.05|0
1651484960000|2022-05-02 09:49:20|625.55|623.15|625.77|623.37|625.77|623.37|625.55|623.15|0
1651484970000|2022-05-02 09:49:30|625.99|623.59|625.89|623.49|625.99|623.59|625.77|623.37|0
1651484980000|2022-05-02 09:49:40|626.11|623.71|626.65|624.25|626.65|624.25|626.11|623.71|0
1651484990000|2022-05-02 09:49:50|626.33|623.93|626.21|623.81|626.43|624.03|626.21|623.81|0
1651485000000|2022-05-02 09:50:00|626.33|623.93|626.11|623.71|626.43|624.03|626.11|623.71|0
1651485010000|2022-05-02 09:50:10|625.77|623.37|625.99|623.59|625.99|623.59|625.77|623.37|0
1651485020000|2022-05-02 09:50:20|626.11|623.71|625.55|623.15|626.11|623.71|625.55|623.15|0
1651485030000|2022-05-02 09:50:30|625.33|622.93|625.11|622.71|625.33|622.93|625.11|622.71|0
1651485040000|2022-05-02 09:50:40|624.68|622.28|624.68|622.28|624.68|622.28|624.68|622.28|0
1651485050000|2022-05-02 09:50:50|624.57|622.17|624.02|621.62|624.57|622.17|624.02|621.62|0
1651485060000|2022-05-02 09:51:00|624.24|621.84|624.13|621.73|624.24|621.84|624.13|621.73|0
1651485070000|2022-05-02 09:51:10|624.24|621.84|624.46|622.06|624.68|622.28|624.24|621.84|0
1651485080000|2022-05-02 09:51:20|624.57|622.17|624.46|622.06|624.57|622.17|624.35|621.95|0
1651485090000|2022-05-02 09:51:30|624.02|621.62|624.02|621.62|624.02|621.62|623.8|621.4|0
1651485100000|2022-05-02 09:51:40|623.91|621.51|624.02|621.62|624.02|621.62|623.91|621.51|0
1651485110000|2022-05-02 09:51:50|624.24|621.84|624.24|621.84|624.24|621.84|624.13|621.73|0
1651485130000|2022-05-02 09:52:10|624.46|622.06|624.46|622.06|624.57|622.17|624.46|622.06|0
1651485140000|2022-05-02 09:52:20|624.89|622.49|624.89|622.49|625.11|622.71|624.89|622.49|0
1651485150000|2022-05-02 09:52:30|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1651485160000|2022-05-02 09:52:40|624.79|622.39|624.79|622.39|624.79|622.39|624.67|622.27|0
1651485170000|2022-05-02 09:52:50|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1651485180000|2022-05-02 09:53:00|624.67|622.27|624.57|622.17|624.67|622.27|624.46|622.06|0
1651485190000|2022-05-02 09:53:10|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1651485200000|2022-05-02 09:53:20|624.35|621.95|624.24|621.84|624.46|622.06|624.24|621.84|0
1651485210000|2022-05-02 09:53:30|624.02|621.62|624.46|622.06|624.46|622.06|624.02|621.62|0
1651485220000|2022-05-02 09:53:40|624.67|622.27|624.79|622.39|624.79|622.39|624.67|622.27|0
1651485230000|2022-05-02 09:53:50|624.67|622.27|624.67|622.27|624.89|622.49|624.67|622.27|0
1651485240000|2022-05-02 09:54:00|625.01|622.61|624.67|622.27|625.01|622.61|624.67|622.27|0
1651485250000|2022-05-02 09:54:10|624.79|622.39|624.89|622.49|624.89|622.49|624.79|622.39|0
1651485260000|2022-05-02 09:54:20|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1651485270000|2022-05-02 09:54:30|625.01|622.61|625.01|622.61|625.01|622.61|625.01|622.61|0
1651485280000|2022-05-02 09:54:40|624.67|622.27|625.01|622.61|625.01|622.61|624.67|622.27|0
1651485290000|2022-05-02 09:54:50|624.67|622.27|624.67|622.27|624.67|622.27|624.67|622.27|0
1651485300000|2022-05-02 09:55:00|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1651485310000|2022-05-02 09:55:10|624.89|622.49|625.55|623.15|625.55|623.15|624.89|622.49|0
1651485320000|2022-05-02 09:55:20|625.45|623.05|625.99|623.59|625.99|623.59|625.45|623.05|0
1651485330000|2022-05-02 09:55:30|625.77|623.37|626.43|624.03|626.43|624.03|625.77|623.37|0
1651485340000|2022-05-02 09:55:40|626.65|624.25|626.65|624.25|626.65|624.25|626.43|624.03|0
1651485350000|2022-05-02 09:55:50|626.55|624.15|626.99|624.59|626.99|624.59|626.55|624.15|0
1651485360000|2022-05-02 09:56:00|626.87|624.47|627.31|624.91|627.31|624.91|626.77|624.37|0
1651485370000|2022-05-02 09:56:10|627.43|625.03|627.75|625.35|627.75|625.35|627.43|625.03|0
1651485380000|2022-05-02 09:56:20|627.53|625.13|627.31|624.91|627.53|625.13|627.31|624.91|0
1651485390000|2022-05-02 09:56:30|627.65|625.25|627.53|625.13|627.65|625.25|627.31|624.91|0
1651485400000|2022-05-02 09:56:40|627.65|625.25|627.53|625.13|627.75|625.35|627.53|625.13|0
1651485410000|2022-05-02 09:56:50|627.43|625.03|626.43|624.03|627.43|625.03|626.43|624.03|0
1651485420000|2022-05-02 09:57:00|625.77|623.37|626.21|623.81|626.21|623.81|625.77|623.37|0
1651485430000|2022-05-02 09:57:10|626.43|624.03|626.21|623.81|626.43|624.03|626.21|623.81|0
1651485440000|2022-05-02 09:57:20|626.43|624.03|626.43|624.03|626.43|624.03|626.43|624.03|0
1651485450000|2022-05-02 09:57:30|626.21|623.81|627.09|624.69|627.09|624.69|626.21|623.81|0
1651485460000|2022-05-02 09:57:40|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1651485470000|2022-05-02 09:57:50|627.09|624.69|626.87|624.47|627.09|624.69|626.77|624.37|0
1651485480000|2022-05-02 09:58:00|626.65|624.25|626.65|624.25|626.65|624.25|626.43|624.03|0
1651485490000|2022-05-02 09:58:10|626.87|624.47|626.65|624.25|626.87|624.47|626.65|624.25|0
1651485500000|2022-05-02 09:58:20|627.09|624.69|627.53|625.13|627.53|625.13|627.09|624.69|0
1651485510000|2022-05-02 09:58:30|627.65|625.25|627.31|624.91|627.65|625.25|627.31|624.91|0
1651485520000|2022-05-02 09:58:40|627.09|624.69|627.53|625.13|627.53|625.13|627.09|624.69|0
1651485530000|2022-05-02 09:58:50|627.43|625.03|627.43|625.03|627.53|625.13|627.43|625.03|0
1651485540000|2022-05-02 09:59:00|627.09|624.69|627.21|624.81|627.21|624.81|627.09|624.69|0
1651485550000|2022-05-02 09:59:10|627.43|625.03|627.31|624.91|627.43|625.03|627.31|624.91|0
1651485560000|2022-05-02 09:59:20|627.21|624.81|627.21|624.81|627.21|624.81|627.09|624.69|0
1651485570000|2022-05-02 09:59:30|627.31|624.91|627.21|624.81|627.31|624.91|627.09|624.69|0
1651485580000|2022-05-02 09:59:40|627.09|624.69|627.53|625.13|627.53|625.13|627.09|624.69|0
1651485590000|2022-05-02 09:59:50|627.43|625.03|627.97|625.57|627.97|625.57|627.43|625.03|0
1651485600000|2022-05-02 10:00:00|627.87|625.47|627.53|625.13|627.87|625.47|627.53|625.13|0
1651485610000|2022-05-02 10:00:10|627.75|625.35|627.75|625.35|627.75|625.35|627.75|625.35|0
1651485620000|2022-05-02 10:00:20|627.87|625.47|627.53|625.13|627.87|625.47|627.53|625.13|0
1651485630000|2022-05-02 10:00:30|627.75|625.35|627.65|625.25|627.75|625.35|627.65|625.25|0
1651485640000|2022-05-02 10:00:40|627.31|624.91|626.99|624.59|627.31|624.91|626.99|624.59|0
1651485650000|2022-05-02 10:00:50|627.09|624.69|627.43|625.03|627.43|625.03|627.09|624.69|0
1651485660000|2022-05-02 10:01:00|627.53|625.13|627.75|625.35|627.75|625.35|627.42|625.02|0
1651485680000|2022-05-02 10:01:20|627.86|625.46|629.07|626.67|629.51|627.11|627.86|625.46|0
1651485690000|2022-05-02 10:01:30|629.29|626.89|630.95|628.55|630.95|628.55|629.29|626.89|0
1651485700000|2022-05-02 10:01:40|630.73|628.33|630.61|628.21|630.95|628.55|630.61|628.21|0
1651485710000|2022-05-02 10:01:50|630.73|628.33|630.83|628.43|630.83|628.43|630.61|628.21|0
1651485720000|2022-05-02 10:02:00|631.05|628.65|630.83|628.43|631.05|628.65|630.83|628.43|0
1651485730000|2022-05-02 10:02:10|630.73|628.33|630.17|627.77|630.73|628.33|630.07|627.67|0
1651485740000|2022-05-02 10:02:20|630.61|628.21|630.73|628.33|630.73|628.33|630.61|628.21|0
1651485750000|2022-05-02 10:02:30|630.61|628.21|630.17|627.77|630.61|628.21|629.95|627.55|0
1651485760000|2022-05-02 10:02:40|630.39|627.99|630.29|627.89|630.39|627.99|630.29|627.89|0
1651485770000|2022-05-02 10:02:50|630.39|627.99|630.83|628.43|630.83|628.43|630.39|627.99|0
1651485780000|2022-05-02 10:03:00|631.17|628.77|630.95|628.55|631.17|628.77|630.83|628.43|0
1651485790000|2022-05-02 10:03:10|630.83|628.43|630.39|627.99|630.83|628.43|630.39|627.99|0
1651485800000|2022-05-02 10:03:20|630.51|628.11|630.17|627.77|630.51|628.11|630.17|627.77|0
1651485810000|2022-05-02 10:03:30|629.95|627.55|629.73|627.33|630.17|627.77|629.73|627.33|0
1651485820000|2022-05-02 10:03:40|629.51|627.11|629.95|627.55|629.95|627.55|629.51|627.11|0
1651485830000|2022-05-02 10:03:50|629.73|627.33|629.41|627.01|629.73|627.33|629.41|627.01|0
1651485840000|2022-05-02 10:04:00|629.29|626.89|629.07|626.67|629.29|626.89|629.07|626.67|0
1651485860000|2022-05-02 10:04:20|629.29|626.89|629.18|626.78|629.29|626.89|629.18|626.78|0
1651485870000|2022-05-02 10:04:30|629.51|627.11|629.85|627.45|629.85|627.45|629.51|627.11|0
1651485880000|2022-05-02 10:04:40|629.95|627.55|630.39|627.99|630.39|627.99|629.95|627.55|0
1651485890000|2022-05-02 10:04:50|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1651485900000|2022-05-02 10:05:00|629.85|627.45|629.51|627.11|629.85|627.45|629.51|627.11|0
1651485910000|2022-05-02 10:05:10|629.18|626.78|629.18|626.78|629.18|626.78|629.07|626.67|0
1651485920000|2022-05-02 10:05:20|629.07|626.67|629.29|626.89|629.29|626.89|629.07|626.67|0
1651485930000|2022-05-02 10:05:30|629.51|627.11|629.29|626.89|629.51|627.11|629.29|626.89|0
1651485940000|2022-05-02 10:05:40|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1651485950000|2022-05-02 10:05:50|629.18|626.78|629.29|626.89|629.29|626.89|629.18|626.78|0
1651485960000|2022-05-02 10:06:00|629.51|627.11|629.29|626.89|629.51|627.11|629.29|626.89|0
1651485970000|2022-05-02 10:06:10|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1651485980000|2022-05-02 10:06:20|629.73|627.33|629.85|627.45|629.85|627.45|629.73|627.33|0
1651485990000|2022-05-02 10:06:30|629.62|627.22|629.73|627.33|629.73|627.33|629.51|627.11|0
1651486000000|2022-05-02 10:06:40|629.85|627.45|630.51|628.11|630.51|628.11|629.85|627.45|0
1651486010000|2022-05-02 10:06:50|630.39|627.99|630.51|628.11|630.73|628.33|630.39|627.99|0
1651486020000|2022-05-02 10:07:00|630.83|628.43|630.83|628.43|630.83|628.43|630.83|628.43|0
1651486030000|2022-05-02 10:07:10|631.05|628.65|631.27|628.87|631.49|629.09|631.05|628.65|0
1651486040000|2022-05-02 10:07:20|631.17|628.77|630.61|628.21|631.17|628.77|630.61|628.21|0
1651486050000|2022-05-02 10:07:30|630.51|628.11|631.17|628.77|631.17|628.77|630.51|628.11|0
1651486060000|2022-05-02 10:07:40|631.05|628.65|631.05|628.65|631.05|628.65|630.61|628.21|0
1651486070000|2022-05-02 10:07:50|631.27|628.87|631.05|628.65|631.27|628.87|631.05|628.65|0
1651486080000|2022-05-02 10:08:00|630.83|628.43|631.17|628.77|631.27|628.87|630.83|628.43|0
1651486090000|2022-05-02 10:08:10|631.05|628.65|630.83|628.43|631.17|628.77|630.83|628.43|0
1651486100000|2022-05-02 10:08:20|630.61|628.21|630.61|628.21|630.61|628.21|630.61|628.21|0
1651486120000|2022-05-02 10:08:40|630.39|627.99|630.39|627.99|630.39|627.99|630.17|627.77|0
1651486130000|2022-05-02 10:08:50|630.83|628.43|631.05|628.65|631.05|628.65|630.83|628.43|0
1651486140000|2022-05-02 10:09:00|630.83|628.43|631.05|628.65|631.39|628.99|630.83|628.43|0
1651486150000|2022-05-02 10:09:10|630.83|628.43|630.73|628.33|630.83|628.43|630.61|628.21|0
1651486160000|2022-05-02 10:09:20|630.83|628.43|630.83|628.43|631.05|628.65|630.83|628.43|0
1651486170000|2022-05-02 10:09:30|630.95|628.55|630.39|627.99|630.95|628.55|630.39|627.99|0
1651486180000|2022-05-02 10:09:40|630.61|628.21|630.51|628.11|630.61|628.21|630.39|627.99|0
1651486190000|2022-05-02 10:09:50|630.39|627.99|629.73|627.33|630.39|627.99|629.73|627.33|0
1651486200000|2022-05-02 10:10:00|629.29|626.89|627.97|625.57|629.29|626.89|627.97|625.57|0
1651486210000|2022-05-02 10:10:10|627.75|625.35|627.86|625.46|627.97|625.57|627.75|625.35|0
1651486220000|2022-05-02 10:10:20|627.53|625.13|626.65|624.25|627.53|625.13|626.65|624.25|0
1651486230000|2022-05-02 10:10:30|627.2|624.8|626.65|624.25|627.53|625.13|626.65|624.25|0
1651486240000|2022-05-02 10:10:40|626.21|623.81|625.88|623.48|626.21|623.81|625.88|623.48|0
1651486250000|2022-05-02 10:10:50|625.99|623.59|625.55|623.15|625.99|623.59|625.55|623.15|0
1651486260000|2022-05-02 10:11:00|625.44|623.04|625.77|623.37|625.77|623.37|625.33|622.93|0
1651486270000|2022-05-02 10:11:10|625.99|623.59|626.43|624.03|626.43|624.03|625.99|623.59|0
1651486280000|2022-05-02 10:11:20|626.21|623.81|626.43|624.03|626.43|624.03|626.21|623.81|0
1651486290000|2022-05-02 10:11:30|626.54|624.14|626.65|624.25|626.65|624.25|626.54|624.14|0
1651486300000|2022-05-02 10:11:40|626.43|624.03|626.43|624.03|626.65|624.25|626.43|624.03|0
1651486310000|2022-05-02 10:11:50|625.99|623.59|626.21|623.81|626.21|623.81|625.99|623.59|0
1651486320000|2022-05-02 10:12:00|626.43|624.03|626.21|623.81|626.65|624.25|626.21|623.81|0
1651486330000|2022-05-02 10:12:10|625.99|623.59|625.77|623.37|625.99|623.59|625.77|623.37|0
1651486340000|2022-05-02 10:12:20|625.88|623.48|625.77|623.37|625.99|623.59|625.77|623.37|0
1651486350000|2022-05-02 10:12:30|625.88|623.48|625.99|623.59|625.99|623.59|625.88|623.48|0
1651486370000|2022-05-02 10:12:50|625.77|623.37|625.88|623.48|625.88|623.48|625.77|623.37|0
1651486380000|2022-05-02 10:13:00|625.99|623.59|625.88|623.48|625.99|623.59|625.88|623.48|0
1651486390000|2022-05-02 10:13:10|625.55|623.15|625.99|623.59|625.99|623.59|625.55|623.15|0
1651486410000|2022-05-02 10:13:30|626.1|623.7|626.21|623.81|626.21|623.81|626.1|623.7|0
1651486420000|2022-05-02 10:13:40|625.99|623.59|626.1|623.7|626.1|623.7|625.99|623.59|0
1651486430000|2022-05-02 10:13:50|626.21|623.81|626.65|624.25|626.65|624.25|626.21|623.81|0
1651486440000|2022-05-02 10:14:00|626.54|624.14|626.21|623.81|626.54|624.14|626.21|623.81|0
1651486450000|2022-05-02 10:14:10|626.43|624.03|626.65|624.25|626.87|624.47|626.43|624.03|0
1651486460000|2022-05-02 10:14:20|626.76|624.36|626.65|624.25|626.76|624.36|626.65|624.25|0
1651486470000|2022-05-02 10:14:30|626.21|623.81|626.32|623.92|626.32|623.92|626.21|623.81|0
1651486480000|2022-05-02 10:14:40|626.21|623.81|625.77|623.37|626.21|623.81|625.77|623.37|0
1651486490000|2022-05-02 10:14:50|625.55|623.15|625.44|623.04|625.55|623.15|625.33|622.93|0
1651486500000|2022-05-02 10:15:00|625.66|623.26|625.33|622.93|625.77|623.37|625.33|622.93|0
1651486510000|2022-05-02 10:15:10|625.11|622.71|625.22|622.82|625.22|622.82|625.11|622.71|0
1651486520000|2022-05-02 10:15:20|625.11|622.71|625.11|622.71|625.22|622.82|625.11|622.71|0
1651486530000|2022-05-02 10:15:30|625.33|622.93|625.22|622.82|625.33|622.93|625.11|622.71|0
1651486540000|2022-05-02 10:15:40|625.33|622.93|625.11|622.71|625.33|622.93|625.11|622.71|0
1651486550000|2022-05-02 10:15:50|624.89|622.49|624.45|622.05|625.11|622.71|624.45|622.05|0
1651486560000|2022-05-02 10:16:00|624.34|621.94|624.23|621.83|624.34|621.94|624.01|621.61|0
1651486570000|2022-05-02 10:16:10|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1651486580000|2022-05-02 10:16:20|624.67|622.27|624.67|622.27|624.67|622.27|624.67|622.27|0
1651486590000|2022-05-02 10:16:30|624.56|622.16|625.33|622.93|625.33|622.93|624.56|622.16|0
1651486600000|2022-05-02 10:16:40|625.11|622.71|625|622.6|625.11|622.71|624.89|622.49|0
1651486610000|2022-05-02 10:16:50|624.89|622.49|625.77|623.37|625.77|623.37|624.89|622.49|0
1651486620000|2022-05-02 10:17:00|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1651486630000|2022-05-02 10:17:10|625.44|623.04|624.89|622.49|625.44|623.04|624.89|622.49|0
1651486640000|2022-05-02 10:17:20|624.78|622.38|624.23|621.83|624.78|622.38|624.23|621.83|0
1651486650000|2022-05-02 10:17:30|624.45|622.05|624.89|622.49|624.89|622.49|624.34|621.94|0
1651486660000|2022-05-02 10:17:40|625.11|622.71|624.67|622.27|625.11|622.71|624.67|622.27|0
1651486670000|2022-05-02 10:17:50|624.56|622.16|624.67|622.27|624.67|622.27|624.56|622.16|0
1651486680000|2022-05-02 10:18:00|624.56|622.16|624.23|621.83|624.56|622.16|624.23|621.83|0
1651486690000|2022-05-02 10:18:10|624.34|621.94|624.34|621.94|624.67|622.27|624.34|621.94|0
1651486700000|2022-05-02 10:18:20|624.23|621.83|624.67|622.27|624.67|622.27|624.23|621.83|0
1651486710000|2022-05-02 10:18:30|624.45|622.05|624.89|622.49|624.89|622.49|624.45|622.05|0
1651486720000|2022-05-02 10:18:40|624.67|622.27|624.45|622.05|624.67|622.27|624.45|622.05|0
1651486730000|2022-05-02 10:18:50|624.56|622.16|624.89|622.49|624.89|622.49|624.56|622.16|0
1651486740000|2022-05-02 10:19:00|624.67|622.27|624.67|622.27|624.67|622.27|624.67|622.27|0
1651486750000|2022-05-02 10:19:10|624.89|622.49|625.33|622.93|625.33|622.93|624.89|622.49|0
1651486760000|2022-05-02 10:19:20|625.44|623.04|625.44|623.04|625.66|623.26|625.44|623.04|0
1651486770000|2022-05-02 10:19:30|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1651486780000|2022-05-02 10:19:40|625.44|623.04|625.77|623.37|625.88|623.48|625.44|623.04|0
1651486790000|2022-05-02 10:19:50|625.88|623.48|625.88|623.48|625.88|623.48|625.77|623.37|0
1651486800000|2022-05-02 10:20:00|625.77|623.37|625.55|623.15|625.77|623.37|625.55|623.15|0
1651486810000|2022-05-02 10:20:10|625.44|623.04|626.21|623.81|626.21|623.81|625.44|623.04|0
1651486820000|2022-05-02 10:20:20|625.99|623.59|625.99|623.59|626.21|623.81|625.99|623.59|0
1651486830000|2022-05-02 10:20:30|626.32|623.92|626.43|624.03|626.54|624.14|626.32|623.92|0
1651486840000|2022-05-02 10:20:40|626.65|624.25|626.54|624.14|626.65|624.25|626.54|624.14|0
1651486850000|2022-05-02 10:20:50|626.43|624.03|626.32|623.92|626.43|624.03|626.21|623.81|0
1651486860000|2022-05-02 10:21:00|626.43|624.03|626.32|623.92|626.54|624.14|626.32|623.92|0
1651486870000|2022-05-02 10:21:10|626.21|623.81|625.66|623.26|626.21|623.81|625.66|623.26|0
1651486880000|2022-05-02 10:21:20|625.99|623.59|626.54|624.14|626.54|624.14|625.88|623.48|0
1651486890000|2022-05-02 10:21:30|626.32|623.92|626.43|624.03|626.43|624.03|626.32|623.92|0
1651486900000|2022-05-02 10:21:40|626.54|624.14|626.43|624.03|626.54|624.14|626.43|624.03|0
1651486920000|2022-05-02 10:22:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1651486930000|2022-05-02 10:22:10|626.65|624.25|626.43|624.03|626.65|624.25|626.43|624.03|0
1651486940000|2022-05-02 10:22:20|626.65|624.25|626.54|624.14|626.65|624.25|626.54|624.14|0
1651486950000|2022-05-02 10:22:30|626.65|624.25|626.43|624.03|626.65|624.25|626.43|624.03|0
1651486960000|2022-05-02 10:22:40|626.32|623.92|626.43|624.03|626.43|624.03|626.32|623.92|0
1651486970000|2022-05-02 10:22:50|626.21|623.81|625.99|623.59|626.21|623.81|625.99|623.59|0
1651486980000|2022-05-02 10:23:00|626.21|623.81|626.43|624.03|626.43|624.03|626.21|623.81|0
1651486990000|2022-05-02 10:23:10|626.32|623.92|625.55|623.15|626.32|623.92|625.55|623.15|0
1651487000000|2022-05-02 10:23:20|625.77|623.37|625.88|623.48|625.88|623.48|625.77|623.37|0
1651487020000|2022-05-02 10:23:40|626.21|623.81|625.77|623.37|626.21|623.81|625.77|623.37|0
1651487030000|2022-05-02 10:23:50|625.66|623.26|625.55|623.15|625.66|623.26|625.55|623.15|0
1651487040000|2022-05-02 10:24:00|625|622.6|625|622.6|625|622.6|624.89|622.49|0
1651487050000|2022-05-02 10:24:10|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1651487060000|2022-05-02 10:24:20|625.11|622.71|625.55|623.15|625.55|623.15|625.11|622.71|0
1651487070000|2022-05-02 10:24:30|625.77|623.37|625.99|623.59|625.99|623.59|625.77|623.37|0
1651487080000|2022-05-02 10:24:40|626.21|623.81|626.21|623.81|626.21|623.81|625.99|623.59|0
1651487090000|2022-05-02 10:24:50|625.99|623.59|626.32|623.92|626.32|623.92|625.99|623.59|0
1651487100000|2022-05-02 10:25:00|626.43|624.03|626.65|624.25|626.65|624.25|626.43|624.03|0
1651487110000|2022-05-02 10:25:10|626.87|624.47|627.3|624.9|627.3|624.9|626.87|624.47|0
1651487120000|2022-05-02 10:25:20|626.87|624.47|627.2|624.8|627.3|624.9|626.87|624.47|0
1651487130000|2022-05-02 10:25:30|627.86|625.46|627.64|625.24|627.86|625.46|627.52|625.12|0
1651487140000|2022-05-02 10:25:40|627.52|625.12|628.08|625.68|628.08|625.68|627.52|625.12|0
1651487150000|2022-05-02 10:25:50|628.18|625.78|627.96|625.56|628.18|625.78|627.96|625.56|0
1651487160000|2022-05-02 10:26:00|627.3|624.9|626.86|624.46|627.42|625.02|626.86|624.46|0
1651487170000|2022-05-02 10:26:10|626.98|624.58|626.64|624.24|626.98|624.58|626.64|624.24|0
1651487180000|2022-05-02 10:26:20|626.54|624.14|626.76|624.36|626.76|624.36|626.54|624.14|0
1651487190000|2022-05-02 10:26:30|626.64|624.24|627.08|624.68|627.08|624.68|626.64|624.24|0
1651487200000|2022-05-02 10:26:40|627.3|624.9|626.86|624.46|627.3|624.9|626.86|624.46|0
1651487210000|2022-05-02 10:26:50|626.76|624.36|626.54|624.14|626.76|624.36|626.42|624.02|0
1651487220000|2022-05-02 10:27:00|626.42|624.02|626.42|624.02|626.86|624.46|626.42|624.02|0
1651487230000|2022-05-02 10:27:10|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1651487240000|2022-05-02 10:27:20|626.42|624.02|625.99|623.59|626.42|624.02|625.99|623.59|0
1651487250000|2022-05-02 10:27:30|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1651487260000|2022-05-02 10:27:40|625.66|623.26|625.44|623.04|625.66|623.26|625.33|622.93|0
1651487270000|2022-05-02 10:27:50|625.33|622.93|625.44|623.04|625.44|623.04|625.33|622.93|0
1651487280000|2022-05-02 10:28:00|625.77|623.37|625.77|623.37|625.98|623.58|625.77|623.37|0
1651487290000|2022-05-02 10:28:10|625.88|623.48|626.1|623.7|626.1|623.7|625.88|623.48|0
1651487300000|2022-05-02 10:28:20|626.2|623.8|626.64|624.24|626.64|624.24|626.2|623.8|0
1651487310000|2022-05-02 10:28:30|626.54|624.14|626.42|624.02|626.64|624.24|626.42|624.02|0
1651487320000|2022-05-02 10:28:40|626.32|623.92|625.98|623.58|626.32|623.92|625.98|623.58|0
1651487330000|2022-05-02 10:28:50|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1651487340000|2022-05-02 10:29:00|625.98|623.58|626.2|623.8|626.2|623.8|625.98|623.58|0
1651487350000|2022-05-02 10:29:10|626.54|624.14|626.64|624.24|626.86|624.46|626.54|624.14|0
1651487360000|2022-05-02 10:29:20|625.98|623.58|626.2|623.8|626.2|623.8|625.98|623.58|0
1651487370000|2022-05-02 10:29:30|626.1|623.7|626.42|624.02|626.42|624.02|626.1|623.7|0
1651487380000|2022-05-02 10:29:40|626.32|623.92|626.2|623.8|626.32|623.92|626.2|623.8|0
1651487390000|2022-05-02 10:29:50|626.86|624.46|626.76|624.36|626.86|624.46|626.76|624.36|0
1651487400000|2022-05-02 10:30:00|626.64|624.24|626.86|624.46|626.86|624.46|626.54|624.14|0
1651487410000|2022-05-02 10:30:10|626.76|624.36|626.2|623.8|626.76|624.36|626.2|623.8|0
1651487420000|2022-05-02 10:30:20|626.32|623.92|626.54|624.14|626.64|624.24|626.32|623.92|0
1651487430000|2022-05-02 10:30:30|626.64|624.24|627.74|625.34|627.74|625.34|626.64|624.24|0
1651487440000|2022-05-02 10:30:40|627.64|625.24|626.86|624.46|627.64|625.24|626.86|624.46|0
1651487450000|2022-05-02 10:30:50|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1651487460000|2022-05-02 10:31:00|627.08|624.68|626.54|624.14|627.08|624.68|626.42|624.02|0
1651487470000|2022-05-02 10:31:10|626.42|624.02|626.86|624.46|626.86|624.46|626.42|624.02|0
1651487480000|2022-05-02 10:31:20|626.64|624.24|626.76|624.36|626.86|624.46|626.64|624.24|0
1651487490000|2022-05-02 10:31:30|626.64|624.24|626.64|624.24|626.64|624.24|626.64|624.24|0
1651487500000|2022-05-02 10:31:40|626.86|624.46|626.42|624.02|626.86|624.46|626.42|624.02|0
1651487510000|2022-05-02 10:31:50|626.64|624.24|626.64|624.24|626.76|624.36|626.64|624.24|0
1651487520000|2022-05-02 10:32:00|626.42|624.02|626.76|624.36|626.76|624.36|626.42|624.02|0
1651487530000|2022-05-02 10:32:10|626.86|624.46|626.86|624.46|626.86|624.46|626.86|624.46|0
1651487540000|2022-05-02 10:32:20|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1651487550000|2022-05-02 10:32:30|627.3|624.9|627.3|624.9|627.3|624.9|627.3|624.9|0
1651487560000|2022-05-02 10:32:40|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1651487570000|2022-05-02 10:32:50|626.64|624.24|626.64|624.24|626.76|624.36|626.64|624.24|0
1651487580000|2022-05-02 10:33:00|626.76|624.36|626.64|624.24|626.76|624.36|626.64|624.24|0
1651487590000|2022-05-02 10:33:10|626.42|624.02|625.66|623.26|626.42|624.02|625.66|623.26|0
1651487600000|2022-05-02 10:33:20|625.32|622.92|625.44|623.04|625.44|623.04|625.22|622.82|0
1651487610000|2022-05-02 10:33:30|625.66|623.26|626.32|623.92|626.32|623.92|625.66|623.26|0
1651487620000|2022-05-02 10:33:40|626.2|623.8|625.98|623.58|626.2|623.8|625.98|623.58|0
1651487640000|2022-05-02 10:34:00|625.44|623.04|625.54|623.14|625.54|623.14|625.44|623.04|0
1651487650000|2022-05-02 10:34:10|625.44|623.04|625.54|623.14|625.54|623.14|625.44|623.04|0
1651487660000|2022-05-02 10:34:20|625.32|622.92|624.67|622.27|625.32|622.92|624.67|622.27|0
1651487670000|2022-05-02 10:34:30|624.23|621.83|624.56|622.16|624.67|622.27|624.23|621.83|0
1651487680000|2022-05-02 10:34:40|624.45|622.05|624.23|621.83|624.45|622.05|624.01|621.61|0
1651487690000|2022-05-02 10:34:50|624.12|621.72|624.67|622.27|624.67|622.27|624.12|621.72|0
1651487700000|2022-05-02 10:35:00|624.56|622.16|624.12|621.72|624.56|622.16|624.12|621.72|0
1651487710000|2022-05-02 10:35:10|624.01|621.61|623.79|621.39|624.01|621.61|623.79|621.39|0
1651487720000|2022-05-02 10:35:20|624.01|621.61|624.01|621.61|624.23|621.83|624.01|621.61|0
1651487730000|2022-05-02 10:35:30|623.68|621.28|623.79|621.39|623.79|621.39|623.68|621.28|0
1651487740000|2022-05-02 10:35:40|624.01|621.61|624.45|622.05|624.45|622.05|624.01|621.61|0
1651487750000|2022-05-02 10:35:50|624.23|621.83|624.23|621.83|624.23|621.83|624.01|621.61|0
1651487760000|2022-05-02 10:36:00|624.01|621.61|624.23|621.83|624.23|621.83|624.01|621.61|0
1651487770000|2022-05-02 10:36:10|624.45|622.05|624.88|622.48|624.88|622.48|624.45|622.05|0
1651487780000|2022-05-02 10:36:20|625.1|622.7|624.45|622.05|625.22|622.82|624.45|622.05|0
1651487790000|2022-05-02 10:36:30|624.56|622.16|624.78|622.38|624.78|622.38|624.56|622.16|0
1651487800000|2022-05-02 10:36:40|624.66|622.26|623.9|621.5|624.66|622.26|623.9|621.5|0
1651487810000|2022-05-02 10:36:50|624.34|621.94|624.56|622.16|624.66|622.26|624.34|621.94|0
1651487820000|2022-05-02 10:37:00|624.66|622.26|624.44|622.04|624.66|622.26|624.44|622.04|0
1651487830000|2022-05-02 10:37:10|624.12|621.72|624.12|621.72|624.23|621.83|624.12|621.72|0
1651487840000|2022-05-02 10:37:20|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1651487850000|2022-05-02 10:37:30|624.23|621.83|624.23|621.83|624.23|621.83|624.12|621.72|0
1651487860000|2022-05-02 10:37:40|624.12|621.72|624.34|621.94|624.56|622.16|624.12|621.72|0
1651487870000|2022-05-02 10:37:50|624.23|621.83|624.01|621.61|624.23|621.83|624.01|621.61|0
1651487880000|2022-05-02 10:38:00|623.9|621.5|623.9|621.5|623.9|621.5|623.79|621.39|0
1651487890000|2022-05-02 10:38:10|623.57|621.17|623.46|621.06|623.57|621.17|623.46|621.06|0
1651487900000|2022-05-02 10:38:20|623.24|620.84|623.35|620.95|623.35|620.95|623.13|620.73|0
1651487910000|2022-05-02 10:38:30|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1651487920000|2022-05-02 10:38:40|623.24|620.84|623.35|620.95|623.35|620.95|623.02|620.62|0
1651487940000|2022-05-02 10:39:00|623.57|621.17|623.46|621.06|623.79|621.39|623.46|621.06|0
1651487950000|2022-05-02 10:39:10|623.57|621.17|623.46|621.06|623.57|621.17|623.35|620.95|0
1651487960000|2022-05-02 10:39:20|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1651487970000|2022-05-02 10:39:30|624.12|621.72|623.46|621.06|624.22|621.82|623.46|621.06|0
1651487980000|2022-05-02 10:39:40|623.57|621.17|624.01|621.61|624.01|621.61|623.57|621.17|0
1651487990000|2022-05-02 10:39:50|624.12|621.72|625|622.6|625|622.6|624.12|621.72|0
1651488000000|2022-05-02 10:40:00|625.1|622.7|625.22|622.82|625.22|622.82|625.1|622.7|0
1651488010000|2022-05-02 10:40:10|625.32|622.92|625.66|623.26|625.66|623.26|625.32|622.92|0
1651488020000|2022-05-02 10:40:20|625.76|623.36|625.88|623.48|625.88|623.48|625.76|623.36|0
1651488030000|2022-05-02 10:40:30|625.76|623.36|625.76|623.36|625.76|623.36|625.54|623.14|0
1651488040000|2022-05-02 10:40:40|625.88|623.48|625.76|623.36|625.88|623.48|625.76|623.36|0
1651488050000|2022-05-02 10:40:50|625.54|623.14|625.98|623.58|625.98|623.58|625.54|623.14|0
1651488060000|2022-05-02 10:41:00|626.2|623.8|625.76|623.36|626.2|623.8|625.76|623.36|0
1651488070000|2022-05-02 10:41:10|625.54|623.14|625.54|623.14|625.66|623.26|625.54|623.14|0
1651488080000|2022-05-02 10:41:20|625.32|622.92|625.98|623.58|625.98|623.58|625.32|622.92|0
1651488090000|2022-05-02 10:41:30|625.66|623.26|625.54|623.14|625.66|623.26|625.54|623.14|0
1651488100000|2022-05-02 10:41:40|625.76|623.36|625.76|623.36|625.76|623.36|625.76|623.36|0
1651488110000|2022-05-02 10:41:50|625.88|623.48|625.88|623.48|625.98|623.58|625.88|623.48|0
1651488120000|2022-05-02 10:42:00|625.98|623.58|625.98|623.58|625.98|623.58|625.98|623.58|0
1651488130000|2022-05-02 10:42:10|626.2|623.8|625.76|623.36|626.2|623.8|625.76|623.36|0
1651488140000|2022-05-02 10:42:20|625.98|623.58|625.98|623.58|625.98|623.58|625.76|623.36|0
1651488150000|2022-05-02 10:42:30|626.1|623.7|628.4|626|628.4|626|625.76|623.36|0
1651488160000|2022-05-02 10:42:40|627.74|625.34|627.52|625.12|628.08|625.68|627.52|625.12|0
1651488170000|2022-05-02 10:42:50|627.74|625.34|628.18|625.78|628.3|625.9|627.74|625.34|0
1651488180000|2022-05-02 10:43:00|628.3|625.9|627.96|625.56|628.3|625.9|627.74|625.34|0
1651488190000|2022-05-02 10:43:10|627.86|625.46|627.74|625.34|627.96|625.56|627.74|625.34|0
1651488200000|2022-05-02 10:43:20|627.64|625.24|627.42|625.02|627.64|625.24|627.42|625.02|0
1651488210000|2022-05-02 10:43:30|627.3|624.9|627.52|625.12|627.52|625.12|627.3|624.9|0
1651488220000|2022-05-02 10:43:40|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1651488230000|2022-05-02 10:43:50|626.86|624.46|627.08|624.68|627.2|624.8|626.86|624.46|0
1651488240000|2022-05-02 10:44:00|626.86|624.46|626.64|624.24|626.86|624.46|626.64|624.24|0
1651488250000|2022-05-02 10:44:10|626.86|624.46|626.98|624.58|626.98|624.58|626.86|624.46|0
1651488260000|2022-05-02 10:44:20|626.86|624.46|626.98|624.58|626.98|624.58|626.86|624.46|0
1651488270000|2022-05-02 10:44:30|627.19|624.79|627.3|624.9|627.3|624.9|627.19|624.79|0
1651488280000|2022-05-02 10:44:40|627.52|625.12|627.3|624.9|627.52|625.12|627.19|624.79|0
1651488290000|2022-05-02 10:44:50|626.97|624.57|626.86|624.46|626.97|624.57|626.86|624.46|0
1651488300000|2022-05-02 10:45:00|626.97|624.57|627.3|624.9|627.3|624.9|626.86|624.46|0
1651488310000|2022-05-02 10:45:10|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1651488320000|2022-05-02 10:45:20|627.3|624.9|627.96|625.56|627.96|625.56|627.3|624.9|0
1651488330000|2022-05-02 10:45:30|628.4|626|628.4|626|628.4|626|628.18|625.78|0
1651488340000|2022-05-02 10:45:40|628.51|626.11|628.4|626|628.62|626.22|628.4|626|0
1651488350000|2022-05-02 10:45:50|628.51|626.11|628.62|626.22|628.62|626.22|628.51|626.11|0
1651488360000|2022-05-02 10:46:00|629.06|626.66|629.28|626.88|629.28|626.88|629.06|626.66|0
1651488370000|2022-05-02 10:46:10|629.06|626.66|628.84|626.44|629.06|626.66|628.84|626.44|0
1651488380000|2022-05-02 10:46:20|628.62|626.22|628.84|626.44|628.96|626.56|628.62|626.22|0
1651488390000|2022-05-02 10:46:30|628.62|626.22|628.62|626.22|628.62|626.22|628.62|626.22|0
1651488400000|2022-05-02 10:46:40|628.84|626.44|628.73|626.33|628.96|626.56|628.73|626.33|0
1651488410000|2022-05-02 10:46:50|628.62|626.22|628.4|626|628.62|626.22|628.4|626|0
1651488420000|2022-05-02 10:47:00|628.18|625.78|627.85|625.45|628.18|625.78|627.85|625.45|0
1651488430000|2022-05-02 10:47:10|627.96|625.56|627.96|625.56|627.96|625.56|627.96|625.56|0
1651488440000|2022-05-02 10:47:20|628.07|625.67|628.18|625.78|628.4|626|628.07|625.67|0
1651488450000|2022-05-02 10:47:30|627.96|625.56|627.96|625.56|627.96|625.56|627.96|625.56|0
1651488460000|2022-05-02 10:47:40|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1651488470000|2022-05-02 10:47:50|628.4|626|628.62|626.22|628.62|626.22|628.4|626|0
1651488480000|2022-05-02 10:48:00|628.4|626|628.62|626.22|628.62|626.22|628.4|626|0
1651488490000|2022-05-02 10:48:10|628.51|626.11|628.62|626.22|628.62|626.22|628.4|626|0
1651488500000|2022-05-02 10:48:20|628.84|626.44|629.06|626.66|629.06|626.66|628.62|626.22|0
1651488520000|2022-05-02 10:48:40|629.17|626.77|629.06|626.66|629.17|626.77|629.06|626.66|0
1651488530000|2022-05-02 10:48:50|629.17|626.77|629.28|626.88|629.28|626.88|629.06|626.66|0
1651488540000|2022-05-02 10:49:00|628.95|626.55|628.95|626.55|628.95|626.55|628.84|626.44|0
1651488550000|2022-05-02 10:49:10|629.17|626.77|628.84|626.44|629.17|626.77|628.84|626.44|0
1651488560000|2022-05-02 10:49:20|629.06|626.66|628.62|626.22|629.06|626.66|628.62|626.22|0
1651488570000|2022-05-02 10:49:30|628.51|626.11|628.51|626.11|628.51|626.11|628.51|626.11|0
1651488580000|2022-05-02 10:49:40|628.4|626|627.96|625.56|628.4|626|627.96|625.56|0
1651488590000|2022-05-02 10:49:50|628.62|626.22|628.18|625.78|628.62|626.22|628.18|625.78|0
1651488600000|2022-05-02 10:50:00|627.96|625.56|628.62|626.22|628.62|626.22|627.96|625.56|0
1651488610000|2022-05-02 10:50:10|628.4|626|628.4|626|628.4|626|628.29|625.89|0
1651488620000|2022-05-02 10:50:20|628.18|625.78|628.4|626|628.4|626|628.18|625.78|0
1651488630000|2022-05-02 10:50:30|628.62|626.22|628.62|626.22|628.62|626.22|628.62|626.22|0
1651488640000|2022-05-02 10:50:40|628.84|626.44|628.84|626.44|628.84|626.44|628.84|626.44|0
1651488650000|2022-05-02 10:50:50|629.06|626.66|629.06|626.66|629.28|626.88|629.06|626.66|0
1651488660000|2022-05-02 10:51:00|628.84|626.44|628.4|626|628.84|626.44|628.4|626|0
1651488670000|2022-05-02 10:51:10|627.96|625.56|628.18|625.78|628.18|625.78|627.96|625.56|0
1651488680000|2022-05-02 10:51:20|627.96|625.56|628.18|625.78|628.18|625.78|627.96|625.56|0
1651488690000|2022-05-02 10:51:30|628.4|626|628.18|625.78|628.4|626|628.18|625.78|0
1651488710000|2022-05-02 10:51:50|627.96|625.56|628.07|625.67|628.18|625.78|627.96|625.56|0
1651488720000|2022-05-02 10:52:00|628.18|625.78|627.96|625.56|628.18|625.78|627.96|625.56|0
1651488730000|2022-05-02 10:52:10|627.74|625.34|627.41|625.01|627.74|625.34|627.41|625.01|0
1651488740000|2022-05-02 10:52:20|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1651488750000|2022-05-02 10:52:30|627.74|625.34|628.29|625.89|628.29|625.89|627.74|625.34|0
1651488760000|2022-05-02 10:52:40|628.18|625.78|628.62|626.22|628.62|626.22|628.18|625.78|0
1651488770000|2022-05-02 10:52:50|628.73|626.33|628.62|626.22|628.73|626.33|628.62|626.22|0
1651488780000|2022-05-02 10:53:00|628.29|625.89|628.18|625.78|628.29|625.89|628.18|625.78|0
1651488810000|2022-05-02 10:53:30|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1651488820000|2022-05-02 10:53:40|628.18|625.78|627.74|625.34|628.18|625.78|627.74|625.34|0
1651488830000|2022-05-02 10:53:50|627.63|625.23|627.52|625.12|627.63|625.23|627.52|625.12|0
1651488840000|2022-05-02 10:54:00|627.63|625.23|627.52|625.12|627.63|625.23|627.3|624.9|0
1651488850000|2022-05-02 10:54:10|627.74|625.34|628.4|626|628.4|626|627.74|625.34|0
1651488860000|2022-05-02 10:54:20|628.51|626.11|628.73|626.33|628.73|626.33|628.51|626.11|0
1651488870000|2022-05-02 10:54:30|628.84|626.44|628.84|626.44|629.06|626.66|628.84|626.44|0
1651488880000|2022-05-02 10:54:40|628.73|626.33|628.4|626|628.73|626.33|628.4|626|0
1651488890000|2022-05-02 10:54:50|628.51|626.11|628.84|626.44|628.84|626.44|628.51|626.11|0
1651488900000|2022-05-02 10:55:00|628.73|626.33|629.06|626.66|629.06|626.66|628.73|626.33|0
1651488910000|2022-05-02 10:55:10|629.28|626.88|629.72|627.32|629.72|627.32|629.28|626.88|0
1651488920000|2022-05-02 10:55:20|629.5|627.1|629.28|626.88|629.5|627.1|629.06|626.66|0
1651488930000|2022-05-02 10:55:30|628.95|626.55|629.06|626.66|629.06|626.66|628.95|626.55|0
1651488940000|2022-05-02 10:55:40|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1651488950000|2022-05-02 10:55:50|628.73|626.33|628.4|626|628.73|626.33|628.29|625.89|0
1651488960000|2022-05-02 10:56:00|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1651488970000|2022-05-02 10:56:10|627.74|625.34|627.52|625.12|627.96|625.56|627.52|625.12|0
1651488980000|2022-05-02 10:56:20|627.63|625.23|627.52|625.12|627.63|625.23|627.52|625.12|0
1651488990000|2022-05-02 10:56:30|627.3|624.9|628.84|626.44|628.84|626.44|627.3|624.9|0
1651489000000|2022-05-02 10:56:40|628.62|626.22|629.28|626.88|629.28|626.88|628.62|626.22|0
1651489010000|2022-05-02 10:56:50|629.06|626.66|629.39|626.99|629.39|626.99|629.06|626.66|0
1651489020000|2022-05-02 10:57:00|629.5|627.1|629.83|627.43|629.83|627.43|629.5|627.1|0
1651489030000|2022-05-02 10:57:10|629.72|627.32|629.28|626.88|629.72|627.32|629.28|626.88|0
1651489040000|2022-05-02 10:57:20|629.83|627.43|629.94|627.54|629.94|627.54|629.83|627.43|0
1651489050000|2022-05-02 10:57:30|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1651489060000|2022-05-02 10:57:40|630.6|628.2|630.94|628.54|630.94|628.54|630.6|628.2|0
1651489070000|2022-05-02 10:57:50|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1651489080000|2022-05-02 10:58:00|630.27|627.87|630.16|627.76|630.27|627.87|630.16|627.76|0
1651489090000|2022-05-02 10:58:10|630.27|627.87|630.6|628.2|630.6|628.2|630.27|627.87|0
1651489100000|2022-05-02 10:58:20|630.71|628.31|630.82|628.42|631.04|628.64|630.71|628.31|0
1651489110000|2022-05-02 10:58:30|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1651489120000|2022-05-02 10:58:40|630.82|628.42|630.94|628.54|630.94|628.54|630.82|628.42|0
1651489130000|2022-05-02 10:58:50|631.04|628.64|632.36|629.96|632.36|629.96|631.04|628.64|0
1651489140000|2022-05-02 10:59:00|632.48|630.08|631.7|629.3|632.48|630.08|631.7|629.3|0
1651489150000|2022-05-02 10:59:10|631.48|629.08|631.26|628.86|631.48|629.08|631.26|628.86|0
1651489160000|2022-05-02 10:59:20|631.04|628.64|630.82|628.42|631.04|628.64|630.82|628.42|0
1651489170000|2022-05-02 10:59:30|630.71|628.31|630.6|628.2|630.71|628.31|630.6|628.2|0
1651489180000|2022-05-02 10:59:40|630.82|628.42|630.82|628.42|631.04|628.64|630.82|628.42|0
1651489190000|2022-05-02 10:59:50|630.71|628.31|630.6|628.2|630.93|628.53|630.6|628.2|0
1651489200000|2022-05-02 11:00:00|630.38|627.98|629.5|627.1|630.38|627.98|629.5|627.1|0
1651489210000|2022-05-02 11:00:10|629.39|626.99|629.5|627.1|629.5|627.1|629.39|626.99|0
1651489220000|2022-05-02 11:00:20|629.28|626.88|629.06|626.66|629.28|626.88|629.06|626.66|0
1651489230000|2022-05-02 11:00:30|628.84|626.44|628.62|626.22|628.84|626.44|628.62|626.22|0
1651489240000|2022-05-02 11:00:40|628.4|626|628.18|625.78|628.4|626|628.18|625.78|0
1651489250000|2022-05-02 11:00:50|628.4|626|628.4|626|628.4|626|628.4|626|0
1651489260000|2022-05-02 11:01:00|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1651489280000|2022-05-02 11:01:20|628.62|626.22|628.62|626.22|628.62|626.22|628.62|626.22|0
1651489290000|2022-05-02 11:01:30|628.84|626.44|628.62|626.22|629.06|626.66|628.62|626.22|0
1651489300000|2022-05-02 11:01:40|628.84|626.44|628.95|626.55|628.95|626.55|628.84|626.44|0
1651489310000|2022-05-02 11:01:50|629.06|626.66|628.73|626.33|629.06|626.66|628.73|626.33|0
1651489320000|2022-05-02 11:02:00|628.84|626.44|629.17|626.77|629.39|626.99|628.84|626.44|0
1651489330000|2022-05-02 11:02:10|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1651489340000|2022-05-02 11:02:20|629.28|626.88|629.94|627.54|629.94|627.54|629.28|626.88|0
1651489350000|2022-05-02 11:02:30|629.83|627.43|629.83|627.43|629.83|627.43|629.83|627.43|0
1651489360000|2022-05-02 11:02:40|629.94|627.54|630.27|627.87|630.27|627.87|629.94|627.54|0
1651489370000|2022-05-02 11:02:50|630.38|627.98|630.6|628.2|630.6|628.2|630.38|627.98|0
1651489380000|2022-05-02 11:03:00|630.49|628.09|630.49|628.09|630.49|628.09|630.38|627.98|0
1651489390000|2022-05-02 11:03:10|630.38|627.98|629.72|627.32|630.38|627.98|629.61|627.21|0
1651489400000|2022-05-02 11:03:20|629.61|627.21|629.94|627.54|629.94|627.54|629.61|627.21|0
1651489410000|2022-05-02 11:03:30|629.83|627.43|629.83|627.43|629.83|627.43|629.83|627.43|0
1651489420000|2022-05-02 11:03:40|629.61|627.21|629.72|627.32|629.72|627.32|629.61|627.21|0
1651489430000|2022-05-02 11:03:50|629.61|627.21|629.28|626.88|629.61|627.21|629.28|626.88|0
1651489440000|2022-05-02 11:04:00|629.17|626.77|629.28|626.88|629.28|626.88|629.17|626.77|0
1651489450000|2022-05-02 11:04:10|629.17|626.77|629.17|626.77|629.28|626.88|629.17|626.77|0
1651489460000|2022-05-02 11:04:20|629.28|626.88|630.16|627.76|630.16|627.76|629.28|626.88|0
1651489470000|2022-05-02 11:04:30|630.38|627.98|630.82|628.42|630.82|628.42|630.38|627.98|0
1651489480000|2022-05-02 11:04:40|630.6|628.2|630.82|628.42|630.82|628.42|630.6|628.2|0
1651489490000|2022-05-02 11:04:50|630.38|627.98|630.16|627.76|630.38|627.98|630.16|627.76|0
1651489500000|2022-05-02 11:05:00|630.05|627.65|630.38|627.98|630.38|627.98|629.94|627.54|0
1651489510000|2022-05-02 11:05:10|630.6|628.2|630.82|628.42|630.82|628.42|630.6|628.2|0
1651489520000|2022-05-02 11:05:20|630.6|628.2|630.49|628.09|630.6|628.2|630.49|628.09|0
1651489530000|2022-05-02 11:05:30|630.16|627.76|629.94|627.54|630.16|627.76|629.94|627.54|0
1651489540000|2022-05-02 11:05:40|630.05|627.65|630.16|627.76|630.38|627.98|630.05|627.65|0
1651489550000|2022-05-02 11:05:50|630.27|627.87|630.38|627.98|630.38|627.98|630.27|627.87|0
1651489560000|2022-05-02 11:06:00|630.16|627.76|630.05|627.65|630.16|627.76|629.94|627.54|0
1651489570000|2022-05-02 11:06:10|629.94|627.54|629.94|627.54|630.05|627.65|629.94|627.54|0
1651489580000|2022-05-02 11:06:20|629.5|627.1|629.83|627.43|629.83|627.43|629.39|626.99|0
1651489590000|2022-05-02 11:06:30|629.94|627.54|629.61|627.21|629.94|627.54|629.61|627.21|0
1651489600000|2022-05-02 11:06:40|629.39|626.99|629.28|626.88|629.39|626.99|629.06|626.66|0
1651489610000|2022-05-02 11:06:50|629.17|626.77|628.95|626.55|629.17|626.77|628.95|626.55|0
1651489620000|2022-05-02 11:07:00|629.28|626.88|629.5|627.1|629.5|627.1|629.28|626.88|0
1651489630000|2022-05-02 11:07:10|629.72|627.32|629.72|627.32|629.94|627.54|629.72|627.32|0
1651489640000|2022-05-02 11:07:20|629.94|627.54|629.94|627.54|629.94|627.54|629.94|627.54|0
1651489650000|2022-05-02 11:07:30|630.16|627.76|630.16|627.76|630.16|627.76|630.16|627.76|0
1651489660000|2022-05-02 11:07:40|630.05|627.65|629.94|627.54|630.05|627.65|629.94|627.54|0
1651489670000|2022-05-02 11:07:50|629.72|627.32|629.39|626.99|629.72|627.32|629.39|626.99|0
1651489690000|2022-05-02 11:08:10|629.28|626.88|629.72|627.32|629.72|627.32|629.28|626.88|0
1651489700000|2022-05-02 11:08:20|629.94|627.54|630.05|627.65|630.05|627.65|629.61|627.21|0
1651489710000|2022-05-02 11:08:30|630.16|627.76|630.16|627.76|630.16|627.76|630.16|627.76|0
1651489720000|2022-05-02 11:08:40|630.27|627.87|630.16|627.76|630.27|627.87|630.16|627.76|0
1651489730000|2022-05-02 11:08:50|630.27|627.87|629.94|627.54|630.27|627.87|629.94|627.54|0
1651489740000|2022-05-02 11:09:00|630.27|627.87|630.05|627.65|630.27|627.87|630.05|627.65|0
1651489750000|2022-05-02 11:09:10|630.16|627.76|630.27|627.87|630.27|627.87|630.16|627.76|0
1651489760000|2022-05-02 11:09:20|630.16|627.76|630.38|627.98|630.38|627.98|630.16|627.76|0
1651489770000|2022-05-02 11:09:30|630.82|628.42|632.04|629.64|632.04|629.64|630.82|628.42|0
1651489780000|2022-05-02 11:09:40|631.81|629.41|631.92|629.52|632.04|629.64|631.81|629.41|0
1651489790000|2022-05-02 11:09:50|632.58|630.18|632.36|629.96|632.58|630.18|632.26|629.86|0
1651489800000|2022-05-02 11:10:00|632.7|630.3|632.8|630.4|632.8|630.4|632.58|630.18|0
1651489810000|2022-05-02 11:10:10|633.02|630.62|632.58|630.18|633.02|630.62|632.58|630.18|0
1651489820000|2022-05-02 11:10:20|632.8|630.4|632.36|629.96|632.92|630.52|632.36|629.96|0
1651489830000|2022-05-02 11:10:30|632.26|629.86|631.92|629.52|632.26|629.86|631.92|629.52|0
1651489840000|2022-05-02 11:10:40|631.81|629.41|631.48|629.08|631.81|629.41|631.48|629.08|0
1651489850000|2022-05-02 11:10:50|631.59|629.19|631.81|629.41|631.81|629.41|631.59|629.19|0
1651489860000|2022-05-02 11:11:00|631.7|629.3|631.59|629.19|631.7|629.3|631.59|629.19|0
1651489870000|2022-05-02 11:11:10|631.48|629.08|631.37|628.97|631.48|629.08|631.26|628.86|0
1651489880000|2022-05-02 11:11:20|631.48|629.08|632.14|629.74|632.14|629.74|631.48|629.08|0
1651489890000|2022-05-02 11:11:30|632.03|629.63|632.48|630.08|632.48|630.08|632.03|629.63|0
1651489900000|2022-05-02 11:11:40|632.36|629.96|632.26|629.86|632.36|629.96|632.26|629.86|0
1651489910000|2022-05-02 11:11:50|632.48|630.08|632.58|630.18|632.58|630.18|632.36|629.96|0
1651489920000|2022-05-02 11:12:00|632.7|630.3|632.92|630.52|632.92|630.52|632.7|630.3|0
1651489930000|2022-05-02 11:12:10|632.8|630.4|633.02|630.62|633.02|630.62|632.7|630.3|0
1651489940000|2022-05-02 11:12:20|632.92|630.52|633.24|630.84|633.24|630.84|632.92|630.52|0
1651489950000|2022-05-02 11:12:30|632.8|630.4|632.8|630.4|632.92|630.52|632.8|630.4|0
1651489960000|2022-05-02 11:12:40|632.92|630.52|633.02|630.62|633.02|630.62|632.92|630.52|0
1651489970000|2022-05-02 11:12:50|633.14|630.74|633.36|630.96|633.36|630.96|633.14|630.74|0
1651489980000|2022-05-02 11:13:00|633.46|631.06|633.46|631.06|633.58|631.18|633.46|631.06|0
1651489990000|2022-05-02 11:13:10|633.36|630.96|634.13|631.73|634.13|631.73|633.36|630.96|0
1651490000000|2022-05-02 11:13:20|633.91|631.51|634.02|631.62|634.02|631.62|633.91|631.51|0
1651490010000|2022-05-02 11:13:30|634.13|631.73|634.13|631.73|634.35|631.95|634.13|631.73|0
1651490020000|2022-05-02 11:13:40|634.35|631.95|634.13|631.73|634.35|631.95|634.13|631.73|0
1651490030000|2022-05-02 11:13:50|633.91|631.51|634.02|631.62|634.13|631.73|633.91|631.51|0
1651490040000|2022-05-02 11:14:00|633.91|631.51|633.24|630.84|633.91|631.51|633.24|630.84|0
1651490050000|2022-05-02 11:14:10|633.46|631.06|633.91|631.51|633.91|631.51|633.46|631.06|0
1651490060000|2022-05-02 11:14:20|634.02|631.62|634.24|631.84|634.24|631.84|634.02|631.62|0
1651490070000|2022-05-02 11:14:30|634.13|631.73|634.13|631.73|634.35|631.95|634.13|631.73|0
1651490080000|2022-05-02 11:14:40|634.24|631.84|634.35|631.95|634.35|631.95|634.24|631.84|0
1651490090000|2022-05-02 11:14:50|634.13|631.73|634.13|631.73|634.24|631.84|634.13|631.73|0
1651490100000|2022-05-02 11:15:00|634.24|631.84|634.02|631.62|634.24|631.84|634.02|631.62|0
1651490110000|2022-05-02 11:15:10|633.91|631.51|634.13|631.73|634.13|631.73|633.91|631.51|0
1651490120000|2022-05-02 11:15:20|634.57|632.17|635.23|632.83|635.23|632.83|634.57|632.17|0
1651490130000|2022-05-02 11:15:30|635.45|633.05|635.57|633.17|635.57|633.17|635.45|633.05|0
1651490140000|2022-05-02 11:15:40|635.45|633.05|635.35|632.95|635.45|633.05|635.23|632.83|0
1651490150000|2022-05-02 11:15:50|635.23|632.83|635.89|633.49|635.89|633.49|635.23|632.83|0
1651490160000|2022-05-02 11:16:00|635.79|633.39|635.89|633.49|635.89|633.49|635.67|633.27|0
1651490180000|2022-05-02 11:16:20|636.11|633.71|636.56|634.16|636.67|634.27|636.01|633.61|0
1651490190000|2022-05-02 11:16:30|636.34|633.94|636.56|634.16|636.56|634.16|636.34|633.94|0
1651490200000|2022-05-02 11:16:40|636.78|634.38|636.67|634.27|636.78|634.38|636.67|634.27|0
1651490210000|2022-05-02 11:16:50|636.56|634.16|636.78|634.38|637|634.6|636.56|634.16|0
1651490220000|2022-05-02 11:17:00|637|634.6|636.67|634.27|637|634.6|636.67|634.27|0
1651490230000|2022-05-02 11:17:10|636.56|634.16|636.11|633.71|636.56|634.16|636.11|633.71|0
1651490240000|2022-05-02 11:17:20|636.01|633.61|636.34|633.94|636.34|633.94|635.89|633.49|0
1651490250000|2022-05-02 11:17:30|636.56|634.16|636.34|633.94|636.56|634.16|636.34|633.94|0
1651490260000|2022-05-02 11:17:40|636.45|634.05|636.78|634.38|636.78|634.38|636.45|634.05|0
1651490270000|2022-05-02 11:17:50|637|634.6|637.22|634.82|637.22|634.82|637|634.6|0
1651490280000|2022-05-02 11:18:00|637.44|635.04|637|634.6|637.44|635.04|637|634.6|0
1651490290000|2022-05-02 11:18:10|636.89|634.49|637.11|634.71|637.11|634.71|636.89|634.49|0
1651490300000|2022-05-02 11:18:20|637.22|634.82|636.78|634.38|637.22|634.82|636.78|634.38|0
1651490310000|2022-05-02 11:18:30|636.89|634.49|636.78|634.38|636.89|634.49|636.78|634.38|0
1651490320000|2022-05-02 11:18:40|636.56|634.16|636.33|633.93|636.56|634.16|636.33|633.93|0
1651490330000|2022-05-02 11:18:50|636.11|633.71|636.23|633.83|636.23|633.83|635.89|633.49|0
1651490340000|2022-05-02 11:19:00|636.33|633.93|636.33|633.93|636.33|633.93|636.23|633.83|0
1651490360000|2022-05-02 11:19:20|636.56|634.16|636.78|634.38|636.78|634.38|636.56|634.16|0
1651490380000|2022-05-02 11:19:40|637|634.6|637|634.6|637|634.6|637|634.6|0
1651490390000|2022-05-02 11:19:50|636.78|634.38|636.78|634.38|636.78|634.38|636.78|634.38|0
1651490400000|2022-05-02 11:20:00|637|634.6|637.44|635.04|637.44|635.04|636.89|634.49|0
1651490410000|2022-05-02 11:20:10|637.22|634.82|637.44|635.04|637.44|635.04|637.22|634.82|0
1651490420000|2022-05-02 11:20:20|637.22|634.82|637.66|635.26|637.66|635.26|637.22|634.82|0
1651490430000|2022-05-02 11:20:30|637.88|635.48|638.55|636.15|638.55|636.15|637.88|635.48|0
1651490440000|2022-05-02 11:20:40|638.77|636.37|638.55|636.15|638.77|636.37|638.55|636.15|0
1651490450000|2022-05-02 11:20:50|638.33|635.93|638.22|635.82|638.33|635.93|638.1|635.7|0
1651490460000|2022-05-02 11:21:00|638.33|635.93|638.55|636.15|638.55|636.15|638.33|635.93|0
1651490470000|2022-05-02 11:21:10|638.44|636.04|638.1|635.7|638.55|636.15|638.1|635.7|0
1651490480000|2022-05-02 11:21:20|638.22|635.82|638.33|635.93|638.33|635.93|638.22|635.82|0
1651490490000|2022-05-02 11:21:30|638.1|635.7|638.1|635.7|638.1|635.7|638.1|635.7|0
1651490500000|2022-05-02 11:21:40|638.33|635.93|638.1|635.7|638.33|635.93|638.1|635.7|0
1651490520000|2022-05-02 11:22:00|637.88|635.48|637.44|635.04|637.88|635.48|637.44|635.04|0
1651490530000|2022-05-02 11:22:10|637.22|634.82|636.89|634.49|637.22|634.82|636.89|634.49|0
1651490540000|2022-05-02 11:22:20|637|634.6|636.33|633.93|637|634.6|636.33|633.93|0
1651490550000|2022-05-02 11:22:30|636.23|633.83|636.11|633.71|636.23|633.83|635.89|633.49|0
1651490560000|2022-05-02 11:22:40|636.33|633.93|636.23|633.83|636.33|633.93|636.23|633.83|0
1651490570000|2022-05-02 11:22:50|636.11|633.71|636.11|633.71|636.11|633.71|635.79|633.39|0
1651490580000|2022-05-02 11:23:00|636.23|633.83|636.23|633.83|636.23|633.83|636.23|633.83|0
1651490590000|2022-05-02 11:23:10|635.79|633.39|635.67|633.27|635.79|633.39|635.56|633.16|0
1651490600000|2022-05-02 11:23:20|635.23|632.83|634.68|632.28|635.23|632.83|634.68|632.28|0
1651490610000|2022-05-02 11:23:30|634.79|632.39|634.68|632.28|634.79|632.39|634.68|632.28|0
1651490620000|2022-05-02 11:23:40|634.57|632.17|634.57|632.17|634.57|632.17|634.57|632.17|0
1651490630000|2022-05-02 11:23:50|634.79|632.39|635.23|632.83|635.23|632.83|634.79|632.39|0
1651490640000|2022-05-02 11:24:00|635.67|633.27|635.67|633.27|635.89|633.49|635.56|633.16|0
1651490650000|2022-05-02 11:24:10|635.89|633.49|635.89|633.49|635.89|633.49|635.67|633.27|0
1651490660000|2022-05-02 11:24:20|636.01|633.61|636.01|633.61|636.01|633.61|635.89|633.49|0
1651490670000|2022-05-02 11:24:30|636.11|633.71|636.23|633.83|636.23|633.83|636.11|633.71|0
1651490680000|2022-05-02 11:24:40|636.11|633.71|636.11|633.71|636.33|633.93|636.11|633.71|0
1651490700000|2022-05-02 11:25:00|635.67|633.27|635.89|633.49|635.89|633.49|635.67|633.27|0
1651490710000|2022-05-02 11:25:10|635.67|633.27|636.01|633.61|636.01|633.61|635.67|633.27|0
1651490720000|2022-05-02 11:25:20|635.89|633.49|635.89|633.49|635.89|633.49|635.89|633.49|0
1651490730000|2022-05-02 11:25:30|635.79|633.39|635.34|632.94|635.79|633.39|635.34|632.94|0
1651490740000|2022-05-02 11:25:40|634.79|632.39|635.23|632.83|635.23|632.83|634.79|632.39|0
1651490750000|2022-05-02 11:25:50|634.79|632.39|634.57|632.17|634.79|632.39|634.57|632.17|0
1651490760000|2022-05-02 11:26:00|634.79|632.39|635.12|632.72|635.12|632.72|634.79|632.39|0
1651490770000|2022-05-02 11:26:10|635.23|632.83|635.23|632.83|635.45|633.05|635.23|632.83|0
1651490780000|2022-05-02 11:26:20|635.01|632.61|634.79|632.39|635.01|632.61|634.79|632.39|0
1651490790000|2022-05-02 11:26:30|635.34|632.94|635.01|632.61|635.34|632.94|635.01|632.61|0
1651490800000|2022-05-02 11:26:40|634.79|632.39|634.79|632.39|634.79|632.39|634.79|632.39|0
1651490810000|2022-05-02 11:26:50|634.57|632.17|634.57|632.17|634.57|632.17|634.57|632.17|0
1651490820000|2022-05-02 11:27:00|634.34|631.94|634.34|631.94|634.34|631.94|634.34|631.94|0
1651490830000|2022-05-02 11:27:10|634.24|631.84|634.24|631.84|634.24|631.84|634.24|631.84|0
1651490840000|2022-05-02 11:27:20|634.12|631.72|634.34|631.94|634.34|631.94|634.12|631.72|0
1651490850000|2022-05-02 11:27:30|634.24|631.84|634.34|631.94|634.34|631.94|634.12|631.72|0
1651490860000|2022-05-02 11:27:40|634.56|632.16|634.79|632.39|634.79|632.39|634.56|632.16|0
1651490870000|2022-05-02 11:27:50|635.01|632.61|635.45|633.05|635.45|633.05|635.01|632.61|0
1651490880000|2022-05-02 11:28:00|635.34|632.94|635.67|633.27|635.67|633.27|635.34|632.94|0
1651490890000|2022-05-02 11:28:10|635.56|633.16|635.23|632.83|635.56|633.16|635.23|632.83|0
1651490910000|2022-05-02 11:28:30|635.34|632.94|635.45|633.05|635.45|633.05|635.34|632.94|0
1651490920000|2022-05-02 11:28:40|635.34|632.94|635.45|633.05|635.45|633.05|635.34|632.94|0
1651490930000|2022-05-02 11:28:50|635.34|632.94|635.34|632.94|635.34|632.94|635.34|632.94|0
1651490940000|2022-05-02 11:29:00|635.45|633.05|635.01|632.61|635.45|633.05|635.01|632.61|0
1651490950000|2022-05-02 11:29:10|635.23|632.83|635.45|633.05|635.45|633.05|635.23|632.83|0
1651490960000|2022-05-02 11:29:20|635.56|633.16|635.89|633.49|635.89|633.49|635.56|633.16|0
1651490980000|2022-05-02 11:29:40|636.11|633.71|636.77|634.37|636.77|634.37|636.11|633.71|0
1651490990000|2022-05-02 11:29:50|637|634.6|637.33|634.93|637.33|634.93|637|634.6|0
1651491000000|2022-05-02 11:30:00|637.77|635.37|638.54|636.14|638.77|636.37|637.77|635.37|0
1651491010000|2022-05-02 11:30:10|638.44|636.04|639.21|636.81|639.21|636.81|638.44|636.04|0
1651491020000|2022-05-02 11:30:20|639.65|637.25|639.43|637.03|639.65|637.25|639.21|636.81|0
1651491030000|2022-05-02 11:30:30|639.65|637.25|639.77|637.37|640.09|637.69|639.65|637.25|0
1651491040000|2022-05-02 11:30:40|639.65|637.25|639.65|637.25|639.65|637.25|639.43|637.03|0
1651491050000|2022-05-02 11:30:50|639.87|637.47|640.32|637.92|640.32|637.92|639.87|637.47|0
1651491060000|2022-05-02 11:31:00|640.54|638.14|640.87|638.47|640.87|638.47|640.32|637.92|0
1651491070000|2022-05-02 11:31:10|640.98|638.58|639.87|637.47|640.98|638.58|639.87|637.47|0
1651491080000|2022-05-02 11:31:20|639.65|637.25|640.32|637.92|640.32|637.92|639.65|637.25|0
1651491090000|2022-05-02 11:31:30|640.43|638.03|640.32|637.92|640.54|638.14|640.32|637.92|0
1651491100000|2022-05-02 11:31:40|640.09|637.69|639.65|637.25|640.09|637.69|639.65|637.25|0
1651491110000|2022-05-02 11:31:50|639.55|637.15|639.65|637.25|639.65|637.25|639.43|637.03|0
1651491120000|2022-05-02 11:32:00|639.43|637.03|639.43|637.03|639.43|637.03|639.43|637.03|0
1651491130000|2022-05-02 11:32:10|640.09|637.69|640.76|638.36|640.76|638.36|640.09|637.69|0
1651491140000|2022-05-02 11:32:20|640.98|638.58|640.43|638.03|640.98|638.58|640.43|638.03|0
1651491150000|2022-05-02 11:32:30|640.54|638.14|640.54|638.14|640.54|638.14|640.54|638.14|0
1651491160000|2022-05-02 11:32:40|640.76|638.36|640.21|637.81|640.76|638.36|640.21|637.81|0
1651491170000|2022-05-02 11:32:50|639.87|637.47|639.77|637.37|639.87|637.47|639.77|637.37|0
1651491180000|2022-05-02 11:33:00|639.99|637.59|639.99|637.59|640.32|637.92|639.99|637.59|0
1651491190000|2022-05-02 11:33:10|639.87|637.47|640.09|637.69|640.09|637.69|639.77|637.37|0
1651491200000|2022-05-02 11:33:20|639.99|637.59|639.99|637.59|640.32|637.92|639.99|637.59|0
1651491210000|2022-05-02 11:33:30|639.87|637.47|640.09|637.69|640.09|637.69|639.87|637.47|0
1651491220000|2022-05-02 11:33:40|640.54|638.14|640.32|637.92|640.54|638.14|640.32|637.92|0
1651491230000|2022-05-02 11:33:50|640.54|638.14|640.54|638.14|640.54|638.14|640.32|637.92|0
1651491240000|2022-05-02 11:34:00|640.32|637.92|640.76|638.36|640.76|638.36|640.32|637.92|0
1651491250000|2022-05-02 11:34:10|640.98|638.58|641.42|639.02|641.42|639.02|640.98|638.58|0
1651491260000|2022-05-02 11:34:20|641.65|639.25|641.65|639.25|641.65|639.25|641.42|639.02|0
1651491270000|2022-05-02 11:34:30|641.76|639.36|641.87|639.47|641.87|639.47|641.76|639.36|0
1651491280000|2022-05-02 11:34:40|642.09|639.69|641.87|639.47|642.31|639.91|641.87|639.47|0
1651491290000|2022-05-02 11:34:50|642.31|639.91|642.31|639.91|642.31|639.91|642.31|639.91|0
1651491300000|2022-05-02 11:35:00|642.09|639.69|641.2|638.8|642.09|639.69|641.2|638.8|0
1651491310000|2022-05-02 11:35:10|640.98|638.58|641.42|639.02|641.42|639.02|640.98|638.58|0
1651491320000|2022-05-02 11:35:20|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1651491330000|2022-05-02 11:35:30|641.2|638.8|641.2|638.8|641.2|638.8|641.2|638.8|0
1651491340000|2022-05-02 11:35:40|640.98|638.58|641.32|638.92|641.32|638.92|640.98|638.58|0
1651491350000|2022-05-02 11:35:50|641.42|639.02|641.65|639.25|641.65|639.25|641.42|639.02|0
1651491360000|2022-05-02 11:36:00|641.87|639.47|641.87|639.47|642.09|639.69|641.87|639.47|0
1651491370000|2022-05-02 11:36:10|641.65|639.25|641.64|639.24|641.76|639.36|641.64|639.24|0
1651491380000|2022-05-02 11:36:20|641.87|639.47|642.09|639.69|642.09|639.69|641.76|639.36|0
1651491390000|2022-05-02 11:36:30|642.2|639.8|641.64|639.24|642.2|639.8|641.64|639.24|0
1651491400000|2022-05-02 11:36:40|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1651491410000|2022-05-02 11:36:50|642.09|639.69|642.43|640.03|642.43|640.03|642.09|639.69|0
1651491420000|2022-05-02 11:37:00|642.53|640.13|642.53|640.13|642.53|640.13|642.31|639.91|0
1651491430000|2022-05-02 11:37:10|642.65|640.25|643.42|641.02|643.42|641.02|642.65|640.25|0
1651491440000|2022-05-02 11:37:20|642.98|640.58|643.2|640.8|643.2|640.8|642.98|640.58|0
1651491450000|2022-05-02 11:37:30|643.64|641.24|643.64|641.24|643.86|641.46|643.64|641.24|0
1651491460000|2022-05-02 11:37:40|643.86|641.46|643.98|641.58|644.09|641.69|643.86|641.46|0
1651491470000|2022-05-02 11:37:50|644.09|641.69|644.31|641.91|644.31|641.91|644.09|641.69|0
1651491480000|2022-05-02 11:38:00|644.09|641.69|644.53|642.13|644.75|642.35|644.09|641.69|0
1651491490000|2022-05-02 11:38:10|644.97|642.57|644.53|642.13|644.97|642.57|644.53|642.13|0
1651491500000|2022-05-02 11:38:20|643.86|641.46|644.09|641.69|644.09|641.69|643.86|641.46|0
1651491510000|2022-05-02 11:38:30|644.31|641.91|644.97|642.57|644.97|642.57|644.31|641.91|0
1651491520000|2022-05-02 11:38:40|645.09|642.69|645.2|642.8|645.2|642.8|644.97|642.57|0
1651491530000|2022-05-02 11:38:50|644.97|642.57|644.31|641.91|644.97|642.57|644.31|641.91|0
1651491540000|2022-05-02 11:39:00|644.09|641.69|644.09|641.69|644.09|641.69|644.09|641.69|0
1651491550000|2022-05-02 11:39:10|643.86|641.46|644.2|641.8|644.31|641.91|643.86|641.46|0
1651491560000|2022-05-02 11:39:20|644.42|642.02|644.31|641.91|644.42|642.02|644.31|641.91|0
1651491570000|2022-05-02 11:39:30|644.08|641.68|644.31|641.91|644.31|641.91|644.08|641.68|0
1651491580000|2022-05-02 11:39:40|644.08|641.68|644.08|641.68|644.08|641.68|644.08|641.68|0
1651491590000|2022-05-02 11:39:50|644.2|641.8|644.2|641.8|644.31|641.91|644.2|641.8|0
1651491600000|2022-05-02 11:40:00|644.08|641.68|644.87|642.47|644.97|642.57|644.08|641.68|0
1651491610000|2022-05-02 11:40:10|644.97|642.57|644.08|641.68|644.97|642.57|643.86|641.46|0
1651491620000|2022-05-02 11:40:20|644.87|642.47|644.75|642.35|644.87|642.47|644.75|642.35|0
1651491630000|2022-05-02 11:40:30|644.31|641.91|644.64|642.24|644.64|642.24|643.86|641.46|0
1651491640000|2022-05-02 11:40:40|644.53|642.13|644.97|642.57|644.97|642.57|644.53|642.13|0
1651491650000|2022-05-02 11:40:50|645.2|642.8|645.2|642.8|645.2|642.8|645.2|642.8|0
1651491660000|2022-05-02 11:41:00|645.42|643.02|645.42|643.02|645.42|643.02|645.42|643.02|0
1651491670000|2022-05-02 11:41:10|645.2|642.8|644.97|642.57|645.2|642.8|644.75|642.35|0
1651491680000|2022-05-02 11:41:20|644.2|641.8|644.2|641.8|644.2|641.8|644.08|641.68|0
1651491690000|2022-05-02 11:41:30|644.08|641.68|644.53|642.13|644.75|642.35|644.08|641.68|0
1651491700000|2022-05-02 11:41:40|644.97|642.57|644.87|642.47|644.97|642.57|644.87|642.47|0
1651491710000|2022-05-02 11:41:50|644.53|642.13|644.75|642.35|644.75|642.35|644.53|642.13|0
1651491720000|2022-05-02 11:42:00|644.64|642.24|644.87|642.47|644.87|642.47|644.53|642.13|0
1651491730000|2022-05-02 11:42:10|644.75|642.35|644.53|642.13|644.75|642.35|644.53|642.13|0
1651491740000|2022-05-02 11:42:20|644.75|642.35|644.75|642.35|644.75|642.35|644.75|642.35|0
1651491750000|2022-05-02 11:42:30|644.31|641.91|644.53|642.13|644.53|642.13|644.31|641.91|0
1651491760000|2022-05-02 11:42:40|644.08|641.68|644.31|641.91|644.31|641.91|644.08|641.68|0
1651491770000|2022-05-02 11:42:50|644.08|641.68|644.31|641.91|644.53|642.13|644.08|641.68|0
1651491780000|2022-05-02 11:43:00|644.08|641.68|643.42|641.02|644.08|641.68|643.42|641.02|0
1651491790000|2022-05-02 11:43:10|643.2|640.8|643.2|640.8|643.2|640.8|643.09|640.69|0
1651491800000|2022-05-02 11:43:20|643.09|640.69|643.76|641.36|643.76|641.36|643.09|640.69|0
1651491810000|2022-05-02 11:43:30|643.86|641.46|643.98|641.58|643.98|641.58|643.86|641.46|0
1651491820000|2022-05-02 11:43:40|643.86|641.46|643.98|641.58|643.98|641.58|643.76|641.36|0
1651491830000|2022-05-02 11:43:50|643.86|641.46|643.98|641.58|643.98|641.58|643.86|641.46|0
1651491840000|2022-05-02 11:44:00|643.86|641.46|644.64|642.24|644.64|642.24|643.86|641.46|0
1651491850000|2022-05-02 11:44:10|644.75|642.35|644.75|642.35|644.75|642.35|644.64|642.24|0
1651491860000|2022-05-02 11:44:20|644.87|642.47|644.97|642.57|644.97|642.57|644.75|642.35|0
1651491870000|2022-05-02 11:44:30|645.19|642.79|645.42|643.02|645.42|643.02|645.19|642.79|0
1651491880000|2022-05-02 11:44:40|645.31|642.91|644.97|642.57|645.31|642.91|644.97|642.57|0
1651491890000|2022-05-02 11:44:50|644.75|642.35|644.64|642.24|644.75|642.35|644.64|642.24|0
1651491900000|2022-05-02 11:45:00|644.53|642.13|644.42|642.02|644.53|642.13|644.31|641.91|0
1651491910000|2022-05-02 11:45:10|644.31|641.91|644.42|642.02|644.75|642.35|644.31|641.91|0
1651491920000|2022-05-02 11:45:20|644.08|641.68|644.31|641.91|644.31|641.91|643.86|641.46|0
1651491930000|2022-05-02 11:45:30|644.53|642.13|644.53|642.13|644.75|642.35|644.53|642.13|0
1651491940000|2022-05-02 11:45:40|644.42|642.02|644.42|642.02|644.42|642.02|644.42|642.02|0
1651491950000|2022-05-02 11:45:50|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1651491960000|2022-05-02 11:46:00|644.42|642.02|644.97|642.57|644.97|642.57|644.42|642.02|0
1651491970000|2022-05-02 11:46:10|645.09|642.69|645.19|642.79|645.19|642.79|645.09|642.69|0
1651491980000|2022-05-02 11:46:20|645.31|642.91|645.19|642.79|645.31|642.91|645.19|642.79|0
1651491990000|2022-05-02 11:46:30|645.31|642.91|645.64|643.24|645.86|643.46|645.31|642.91|0
1651492000000|2022-05-02 11:46:40|646.08|643.68|646.53|644.13|646.53|644.13|646.08|643.68|0
1651492010000|2022-05-02 11:46:50|646.64|644.24|646.97|644.57|646.97|644.57|646.64|644.24|0
1651492020000|2022-05-02 11:47:00|647.19|644.79|647.42|645.02|647.42|645.02|647.19|644.79|0
1651492030000|2022-05-02 11:47:10|647.64|645.24|647.42|645.02|647.64|645.24|647.42|645.02|0
1651492040000|2022-05-02 11:47:20|647.64|645.24|647.64|645.24|647.64|645.24|647.42|645.02|0
1651492050000|2022-05-02 11:47:30|647.86|645.46|648.08|645.68|648.08|645.68|647.86|645.46|0
1651492060000|2022-05-02 11:47:40|648.31|645.91|647.86|645.46|648.31|645.91|647.86|645.46|0
1651492070000|2022-05-02 11:47:50|647.64|645.24|648.08|645.68|648.08|645.68|647.64|645.24|0
1651492080000|2022-05-02 11:48:00|648.53|646.13|648.31|645.91|648.53|646.13|648.31|645.91|0
1651492090000|2022-05-02 11:48:10|648.08|645.68|648.31|645.91|648.31|645.91|648.08|645.68|0
1651492100000|2022-05-02 11:48:20|648.75|646.35|648.31|645.91|648.75|646.35|648.2|645.8|0
1651492110000|2022-05-02 11:48:30|648.53|646.13|648.53|646.13|648.53|646.13|648.53|646.13|0
1651492120000|2022-05-02 11:48:40|648.31|645.91|648.08|645.68|648.31|645.91|648.08|645.68|0
1651492130000|2022-05-02 11:48:50|647.86|645.46|647.86|645.46|647.98|645.58|647.86|645.46|0
1651492140000|2022-05-02 11:49:00|648.08|645.68|647.86|645.46|648.08|645.68|647.86|645.46|0
1651492150000|2022-05-02 11:49:10|648.08|645.68|648.08|645.68|648.08|645.68|647.98|645.58|0
1651492160000|2022-05-02 11:49:20|647.86|645.46|648.31|645.91|648.31|645.91|647.86|645.46|0
1651492170000|2022-05-02 11:49:30|648.42|646.02|648.31|645.91|648.42|646.02|648.31|645.91|0
1651492180000|2022-05-02 11:49:40|648.2|645.8|648.08|645.68|648.2|645.8|648.08|645.68|0
1651492190000|2022-05-02 11:49:50|647.98|645.58|647.86|645.46|648.08|645.68|647.86|645.46|0
1651492200000|2022-05-02 11:50:00|647.64|645.24|647.53|645.13|647.64|645.24|647.42|645.02|0
1651492210000|2022-05-02 11:50:10|647.64|645.24|647.19|644.79|647.64|645.24|647.19|644.79|0
1651492220000|2022-05-02 11:50:20|646.75|644.35|646.64|644.24|646.75|644.35|646.64|644.24|0
1651492230000|2022-05-02 11:50:30|646.53|644.13|646.3|643.9|646.53|644.13|646.3|643.9|0
1651492240000|2022-05-02 11:50:40|646.2|643.8|646.2|643.8|646.2|643.8|646.2|643.8|0
1651492250000|2022-05-02 11:50:50|646.08|643.68|645.86|643.46|646.08|643.68|645.86|643.46|0
1651492260000|2022-05-02 11:51:00|646.08|643.68|646.08|643.68|646.08|643.68|645.98|643.58|0
1651492270000|2022-05-02 11:51:10|646.53|644.13|646.53|644.13|646.53|644.13|646.53|644.13|0
1651492280000|2022-05-02 11:51:20|646.75|644.35|646.97|644.57|647.19|644.79|646.75|644.35|0
1651492290000|2022-05-02 11:51:30|646.3|643.9|647.19|644.79|647.19|644.79|646.3|643.9|0
1651492300000|2022-05-02 11:51:40|647.42|645.02|648.42|646.02|648.42|646.02|647.42|645.02|0
1651492310000|2022-05-02 11:51:50|648.31|645.91|647.86|645.46|648.31|645.91|647.64|645.24|0
1651492320000|2022-05-02 11:52:00|648.08|645.68|648.2|645.8|648.2|645.8|648.08|645.68|0
1651492330000|2022-05-02 11:52:10|648.31|645.91|648.31|645.91|648.53|646.13|648.31|645.91|0
1651492340000|2022-05-02 11:52:20|648.08|645.68|648.2|645.8|648.2|645.8|647.64|645.24|0
1651492350000|2022-05-02 11:52:30|648.31|645.91|648.08|645.68|648.31|645.91|648.08|645.68|0
1651492360000|2022-05-02 11:52:40|647.86|645.46|647.86|645.46|647.86|645.46|647.86|645.46|0
1651492370000|2022-05-02 11:52:50|647.64|645.24|647.64|645.24|647.64|645.24|647.64|645.24|0
1651492380000|2022-05-02 11:53:00|647.86|645.46|647.86|645.46|647.86|645.46|647.86|645.46|0
1651492390000|2022-05-02 11:53:10|648.08|645.68|648.08|645.68|648.31|645.91|648.08|645.68|0
1651492400000|2022-05-02 11:53:20|648.31|645.91|647.98|645.58|648.31|645.91|647.98|645.58|0
1651492410000|2022-05-02 11:53:30|647.86|645.46|648.08|645.68|648.31|645.91|647.64|645.24|0
1651492420000|2022-05-02 11:53:40|648.31|645.91|648.31|645.91|648.31|645.91|648.31|645.91|0
1651492430000|2022-05-02 11:53:50|648.08|645.68|648.31|645.91|648.31|645.91|648.08|645.68|0
1651492440000|2022-05-02 11:54:00|647.86|645.46|648.53|646.13|648.53|646.13|647.64|645.24|0
1651492450000|2022-05-02 11:54:10|648.64|646.24|648.53|646.13|648.64|646.24|648.53|646.13|0
1651492460000|2022-05-02 11:54:20|648.97|646.57|648.53|646.13|648.97|646.57|648.53|646.13|0
1651492470000|2022-05-02 11:54:30|648.75|646.35|648.75|646.35|648.75|646.35|648.53|646.13|0
1651492480000|2022-05-02 11:54:40|648.97|646.57|649.86|647.46|649.86|647.46|648.97|646.57|0
1651492490000|2022-05-02 11:54:50|650.31|647.91|650.75|648.35|650.98|648.58|650.31|647.91|0
1651492500000|2022-05-02 11:55:00|650.98|648.58|651.42|649.02|651.42|649.02|650.98|648.58|0
1651492510000|2022-05-02 11:55:10|650.98|648.58|650.75|648.35|650.98|648.58|650.75|648.35|0
1651492520000|2022-05-02 11:55:20|650.87|648.47|651.09|648.69|651.2|648.8|650.87|648.47|0
1651492530000|2022-05-02 11:55:30|651.2|648.8|653.88|651.48|653.88|651.48|651.2|648.8|0
1651492540000|2022-05-02 11:55:40|653.43|651.03|654.55|652.15|654.66|652.26|653.43|651.03|0
1651492550000|2022-05-02 11:55:50|654.1|651.7|654.32|651.92|654.32|651.92|654.1|651.7|0
1651492560000|2022-05-02 11:56:00|654.55|652.15|654.55|652.15|654.77|652.37|654.55|652.15|0
1651492570000|2022-05-02 11:56:10|654.77|652.37|655.22|652.82|655.22|652.82|654.77|652.37|0
1651492580000|2022-05-02 11:56:20|654.88|652.48|655.44|653.04|655.44|653.04|654.88|652.48|0
1651492590000|2022-05-02 11:56:30|655.22|652.82|655.66|653.26|655.66|653.26|655.22|652.82|0
1651492600000|2022-05-02 11:56:40|655.44|653.04|655.89|653.49|655.89|653.49|655.44|653.04|0
1651492610000|2022-05-02 11:56:50|656.11|653.71|656.78|654.38|656.78|654.38|656.11|653.71|0
1651492620000|2022-05-02 11:57:00|656.33|653.93|656.56|654.16|656.56|654.16|656.33|653.93|0
1651492630000|2022-05-02 11:57:10|656.22|653.82|655.21|652.81|656.22|653.82|655.21|652.81|0
1651492640000|2022-05-02 11:57:20|655.11|652.71|654.99|652.59|655.11|652.71|654.77|652.37|0
1651492650000|2022-05-02 11:57:30|655.44|653.04|654.99|652.59|655.44|653.04|654.99|652.59|0
1651492660000|2022-05-02 11:57:40|655.21|652.81|654.77|652.37|655.21|652.81|654.77|652.37|0
1651492670000|2022-05-02 11:57:50|654.55|652.15|654.32|651.92|654.77|652.37|654.32|651.92|0
1651492680000|2022-05-02 11:58:00|654.21|651.81|653.88|651.48|654.21|651.81|653.88|651.48|0
1651492690000|2022-05-02 11:58:10|654.1|651.7|654.32|651.92|654.32|651.92|654.1|651.7|0
1651492700000|2022-05-02 11:58:20|654.54|652.14|654.32|651.92|654.77|652.37|654.32|651.92|0
1651492710000|2022-05-02 11:58:30|654.77|652.37|654.66|652.26|654.77|652.37|654.54|652.14|0
1651492720000|2022-05-02 11:58:40|654.54|652.14|654.99|652.59|654.99|652.59|654.44|652.04|0
1651492730000|2022-05-02 11:58:50|655.11|652.71|654.77|652.37|655.11|652.71|654.77|652.37|0
1651492740000|2022-05-02 11:59:00|654.54|652.14|654.54|652.14|654.54|652.14|654.54|652.14|0
1651492760000|2022-05-02 11:59:20|654.77|652.37|655.11|652.71|655.11|652.71|654.77|652.37|0
1651492770000|2022-05-02 11:59:30|655.21|652.81|654.99|652.59|655.21|652.81|654.99|652.59|0
1651492780000|2022-05-02 11:59:40|654.88|652.48|654.88|652.48|654.88|652.48|654.88|652.48|0
1651492790000|2022-05-02 11:59:50|654.77|652.37|654.77|652.37|654.88|652.48|654.77|652.37|0
1651492800000|2022-05-02 12:00:00|653.43|651.03|653.65|651.25|654.21|651.81|653.43|651.03|0
1651492810000|2022-05-02 12:00:10|653.32|650.92|653.32|650.92|653.32|650.92|653.21|650.81|0
1651492820000|2022-05-02 12:00:20|653.21|650.81|654.54|652.14|654.54|652.14|653.21|650.81|0
1651492830000|2022-05-02 12:00:30|653.87|651.47|653.99|651.59|653.99|651.59|653.65|651.25|0
1651492840000|2022-05-02 12:00:40|654.32|651.92|653.65|651.25|654.32|651.92|653.65|651.25|0
1651492850000|2022-05-02 12:00:50|654.1|651.7|654.21|651.81|654.32|651.92|654.1|651.7|0
1651492860000|2022-05-02 12:01:00|653.87|651.47|653.54|651.14|653.87|651.47|653.54|651.14|0
1651492870000|2022-05-02 12:01:10|653.21|650.81|653.65|651.25|653.65|651.25|653.21|650.81|0
1651492880000|2022-05-02 12:01:20|654.21|651.81|653.87|651.47|654.21|651.81|653.87|651.47|0
1651492890000|2022-05-02 12:01:30|653.21|650.81|653.43|651.03|653.65|651.25|653.21|650.81|0
1651492900000|2022-05-02 12:01:40|653.65|651.25|653.65|651.25|653.87|651.47|653.65|651.25|0
1651492910000|2022-05-02 12:01:50|653.43|651.03|653.32|650.92|653.43|651.03|653.21|650.81|0
1651492920000|2022-05-02 12:02:00|653.21|650.81|653.1|650.7|653.21|650.81|653.1|650.7|0
1651492930000|2022-05-02 12:02:10|652.87|650.47|653.1|650.7|653.1|650.7|652.87|650.47|0
1651492940000|2022-05-02 12:02:20|653.21|650.81|654.15|651.75|654.15|651.75|653.21|650.81|0
1651492950000|2022-05-02 12:02:30|654.37|651.97|654.15|651.75|654.37|651.97|654.04|651.64|0
1651492960000|2022-05-02 12:02:40|654.26|651.86|654.37|651.97|654.59|652.19|654.26|651.86|0
1651492970000|2022-05-02 12:02:50|654.15|651.75|654.04|651.64|654.15|651.75|653.93|651.53|0
1651492980000|2022-05-02 12:03:00|654.15|651.75|654.82|652.42|654.82|652.42|654.15|651.75|0
1651492990000|2022-05-02 12:03:10|654.71|652.31|655.04|652.64|655.04|652.64|654.71|652.31|0
1651493000000|2022-05-02 12:03:20|655.71|653.31|656.27|653.87|656.27|653.87|655.71|653.31|0
1651493010000|2022-05-02 12:03:30|656.37|653.97|656.15|653.75|656.37|653.97|656.15|653.75|0
1651493020000|2022-05-02 12:03:40|656.6|654.2|656.15|653.75|656.6|654.2|656.15|653.75|0
1651493030000|2022-05-02 12:03:50|656.37|653.97|657.26|654.86|657.26|654.86|656.37|653.97|0
1651493040000|2022-05-02 12:04:00|657.04|654.64|657.26|654.86|657.26|654.86|657.04|654.64|0
1651493050000|2022-05-02 12:04:10|656.82|654.42|655.04|652.64|656.82|654.42|655.04|652.64|0
1651493060000|2022-05-02 12:04:20|654.82|652.42|653.93|651.53|654.82|652.42|653.93|651.53|0
1651493070000|2022-05-02 12:04:30|653.26|650.86|653.7|651.3|653.7|651.3|653.26|650.86|0
1651493080000|2022-05-02 12:04:40|653.48|651.08|653.04|650.64|653.6|651.2|653.04|650.64|0
1651493090000|2022-05-02 12:04:50|652.93|650.53|653.26|650.86|653.26|650.86|652.93|650.53|0
1651493100000|2022-05-02 12:05:00|653.93|651.53|653.82|651.42|653.93|651.53|653.48|651.08|0
1651493110000|2022-05-02 12:05:10|654.15|651.75|654.15|651.75|654.26|651.86|654.15|651.75|0
1651493120000|2022-05-02 12:05:20|654.37|651.97|656.04|653.64|656.04|653.64|654.37|651.97|0
1651493130000|2022-05-02 12:05:30|656.15|653.75|656.15|653.75|656.15|653.75|655.93|653.53|0
1651493140000|2022-05-02 12:05:40|655.71|653.31|655.48|653.08|655.71|653.31|655.48|653.08|0
1651493150000|2022-05-02 12:05:50|655.82|653.42|656.15|653.75|656.15|653.75|655.82|653.42|0
1651493160000|2022-05-02 12:06:00|656.37|653.97|655.93|653.53|656.37|653.97|655.48|653.08|0
1651493170000|2022-05-02 12:06:10|655.48|653.08|655.93|653.53|655.93|653.53|655.48|653.08|0
1651493180000|2022-05-02 12:06:20|655.71|653.31|655.26|652.86|655.71|653.31|655.04|652.64|0
1651493190000|2022-05-02 12:06:30|654.81|652.41|654.37|651.97|654.81|652.41|654.15|651.75|0
1651493200000|2022-05-02 12:06:40|654.49|652.09|654.04|651.64|654.49|652.09|654.04|651.64|0
1651493210000|2022-05-02 12:06:50|653.93|651.53|653.93|651.53|653.93|651.53|653.93|651.53|0
1651493220000|2022-05-02 12:07:00|653.7|651.3|653.37|650.97|653.93|651.53|653.37|650.97|0
1651493230000|2022-05-02 12:07:10|653.15|650.75|652.15|649.75|653.15|650.75|652.15|649.75|0
1651493240000|2022-05-02 12:07:20|651.92|649.52|651.48|649.08|651.92|649.52|651.48|649.08|0
1651493250000|2022-05-02 12:07:30|651.26|648.86|651.48|649.08|651.48|649.08|651.26|648.86|0
1651493260000|2022-05-02 12:07:40|651.26|648.86|651.48|649.08|651.48|649.08|650.81|648.41|0
1651493270000|2022-05-02 12:07:50|651.6|649.2|651.48|649.08|651.6|649.2|651.48|649.08|0
1651493280000|2022-05-02 12:08:00|651.7|649.3|650.37|647.97|651.7|649.3|650.37|647.97|0
1651493290000|2022-05-02 12:08:10|650.49|648.09|651.04|648.64|651.04|648.64|650.49|648.09|0
1651493300000|2022-05-02 12:08:20|651.15|648.75|651.15|648.75|651.15|648.75|651.15|648.75|0
1651493310000|2022-05-02 12:08:30|651.04|648.64|651.7|649.3|651.92|649.52|651.04|648.64|0
1651493320000|2022-05-02 12:08:40|651.6|649.2|651.04|648.64|651.7|649.3|651.04|648.64|0
1651493330000|2022-05-02 12:08:50|651.48|649.08|651.48|649.08|651.7|649.3|651.48|649.08|0
1651493340000|2022-05-02 12:09:00|651.7|649.3|651.82|649.42|651.82|649.42|651.7|649.3|0
1651493350000|2022-05-02 12:09:10|651.92|649.52|652.26|649.86|652.26|649.86|651.92|649.52|0
1651493360000|2022-05-02 12:09:20|652.15|649.75|652.81|650.41|652.81|650.41|652.15|649.75|0
1651493370000|2022-05-02 12:09:30|652.59|650.19|651.48|649.08|652.59|650.19|651.48|649.08|0
1651493380000|2022-05-02 12:09:40|651.6|649.2|651.82|649.42|651.82|649.42|651.6|649.2|0
1651493390000|2022-05-02 12:09:50|651.92|649.52|652.37|649.97|652.37|649.97|651.92|649.52|0
1651493400000|2022-05-02 12:10:00|652.81|650.41|652.93|650.53|653.04|650.64|652.81|650.41|0
1651493410000|2022-05-02 12:10:10|652.81|650.41|652.59|650.19|652.81|650.41|652.59|650.19|0
1651493420000|2022-05-02 12:10:20|652.15|649.75|652.81|650.41|652.81|650.41|652.15|649.75|0
1651493430000|2022-05-02 12:10:30|653.04|650.64|653.7|651.3|653.7|651.3|652.81|650.41|0
1651493440000|2022-05-02 12:10:40|653.48|651.08|653.7|651.3|653.7|651.3|653.48|651.08|0
1651493450000|2022-05-02 12:10:50|653.6|651.2|653.7|651.3|653.7|651.3|653.48|651.08|0
1651493460000|2022-05-02 12:11:00|653.82|651.42|654.71|652.31|654.71|652.31|653.82|651.42|0
1651493470000|2022-05-02 12:11:10|654.37|651.97|653.92|651.52|654.37|651.97|653.92|651.52|0
1651493480000|2022-05-02 12:11:20|653.48|651.08|654.15|651.75|654.15|651.75|653.48|651.08|0
1651493490000|2022-05-02 12:11:30|654.26|651.86|654.59|652.19|654.81|652.41|654.26|651.86|0
1651493500000|2022-05-02 12:11:40|654.26|651.86|654.37|651.97|654.37|651.97|654.15|651.75|0
1651493510000|2022-05-02 12:11:50|654.26|651.86|654.59|652.19|654.81|652.41|654.26|651.86|0
1651493520000|2022-05-02 12:12:00|654.15|651.75|653.48|651.08|654.15|651.75|653.48|651.08|0
1651493530000|2022-05-02 12:12:10|653.26|650.86|653.7|651.3|653.7|651.3|653.03|650.63|0
1651493540000|2022-05-02 12:12:20|653.82|651.42|653.59|651.19|653.82|651.42|653.59|651.19|0
1651493550000|2022-05-02 12:12:30|653.7|651.3|653.48|651.08|653.92|651.52|653.48|651.08|0
1651493560000|2022-05-02 12:12:40|653.7|651.3|653.48|651.08|653.7|651.3|653.48|651.08|0
1651493570000|2022-05-02 12:12:50|653.26|650.86|653.37|650.97|653.7|651.3|653.26|650.86|0
1651493580000|2022-05-02 12:13:00|653.26|650.86|653.48|651.08|653.48|651.08|653.26|650.86|0
1651493590000|2022-05-02 12:13:10|653.92|651.52|654.15|651.75|654.15|651.75|653.92|651.52|0
1651493600000|2022-05-02 12:13:20|654.81|652.41|654.71|652.31|654.81|652.41|654.71|652.31|0
1651493610000|2022-05-02 12:13:30|654.81|652.41|654.93|652.53|654.93|652.53|654.71|652.31|0
1651493620000|2022-05-02 12:13:40|655.04|652.64|655.93|653.53|655.93|653.53|655.04|652.64|0
1651493630000|2022-05-02 12:13:50|656.15|653.75|655.93|653.53|656.15|653.75|655.93|653.53|0
1651493640000|2022-05-02 12:14:00|656.15|653.75|655.93|653.53|656.15|653.75|655.93|653.53|0
1651493650000|2022-05-02 12:14:10|656.37|653.97|656.15|653.75|656.59|654.19|656.15|653.75|0
1651493660000|2022-05-02 12:14:20|655.93|653.53|655.7|653.3|655.93|653.53|655.48|653.08|0
1651493670000|2022-05-02 12:14:30|655.26|652.86|655.48|653.08|655.48|653.08|655.04|652.64|0
1651493680000|2022-05-02 12:14:40|654.81|652.41|654.81|652.41|654.93|652.53|654.81|652.41|0
1651493690000|2022-05-02 12:14:50|655.04|652.64|655.37|652.97|655.37|652.97|655.04|652.64|0
1651493700000|2022-05-02 12:15:00|654.93|652.53|654.71|652.31|655.04|652.64|654.71|652.31|0
1651493710000|2022-05-02 12:15:10|654.37|651.97|654.59|652.19|654.59|652.19|654.37|651.97|0
1651493720000|2022-05-02 12:15:20|654.37|651.97|654.37|651.97|654.37|651.97|654.37|651.97|0
1651493730000|2022-05-02 12:15:30|653.92|651.52|654.26|651.86|654.26|651.86|653.92|651.52|0
1651493740000|2022-05-02 12:15:40|654.15|651.75|653.48|651.08|654.15|651.75|653.48|651.08|0
1651493750000|2022-05-02 12:15:50|653.26|650.86|653.03|650.63|653.26|650.86|653.03|650.63|0
1651493760000|2022-05-02 12:16:00|652.81|650.41|652.59|650.19|652.81|650.41|652.26|649.86|0
1651493770000|2022-05-02 12:16:10|652.48|650.08|652.14|649.74|652.48|650.08|652.14|649.74|0
1651493780000|2022-05-02 12:16:20|651.92|649.52|652.04|649.64|652.14|649.74|651.92|649.52|0
1651493790000|2022-05-02 12:16:30|652.14|649.74|652.37|649.97|652.37|649.97|652.14|649.74|0
1651493800000|2022-05-02 12:16:40|652.14|649.74|652.37|649.97|652.37|649.97|652.04|649.64|0
1651493810000|2022-05-02 12:16:50|652.14|649.74|652.14|649.74|652.14|649.74|651.92|649.52|0
1651493820000|2022-05-02 12:17:00|651.92|649.52|652.59|650.19|652.59|650.19|651.92|649.52|0
1651493830000|2022-05-02 12:17:10|653.03|650.63|653.03|650.63|653.03|650.63|653.03|650.63|0
1651493840000|2022-05-02 12:17:20|652.59|650.19|652.14|649.74|652.59|650.19|652.14|649.74|0
1651493850000|2022-05-02 12:17:30|652.37|649.97|652.81|650.41|652.81|650.41|652.37|649.97|0
1651493860000|2022-05-02 12:17:40|652.7|650.3|652.59|650.19|652.7|650.3|652.59|650.19|0
1651493870000|2022-05-02 12:17:50|652.81|650.41|652.81|650.41|652.81|650.41|652.59|650.19|0
1651493880000|2022-05-02 12:18:00|653.26|650.86|653.26|650.86|653.26|650.86|653.26|650.86|0
1651493890000|2022-05-02 12:18:10|653.48|651.08|653.92|651.52|653.92|651.52|653.26|650.86|0
1651493900000|2022-05-02 12:18:20|654.04|651.64|654.37|651.97|654.37|651.97|654.04|651.64|0
1651493910000|2022-05-02 12:18:30|654.15|651.75|654.04|651.64|654.15|651.75|654.04|651.64|0
1651493920000|2022-05-02 12:18:40|653.92|651.52|653.92|651.52|653.92|651.52|653.92|651.52|0
1651493940000|2022-05-02 12:19:00|654.14|651.74|653.48|651.08|654.14|651.74|653.48|651.08|0
1651493950000|2022-05-02 12:19:10|653.59|651.19|653.48|651.08|653.7|651.3|653.48|651.08|0
1651493960000|2022-05-02 12:19:20|653.7|651.3|653.37|650.97|653.7|651.3|653.37|650.97|0
1651493970000|2022-05-02 12:19:30|653.15|650.75|653.48|651.08|653.48|651.08|653.15|650.75|0
1651493980000|2022-05-02 12:19:40|653.37|650.97|653.59|651.19|653.59|651.19|653.37|650.97|0
1651493990000|2022-05-02 12:19:50|653.48|651.08|653.92|651.52|653.92|651.52|653.48|651.08|0
1651494000000|2022-05-02 12:20:00|653.7|651.3|653.03|650.63|653.7|651.3|653.03|650.63|0
1651494010000|2022-05-02 12:20:10|652.37|649.97|651.26|648.86|652.37|649.97|651.26|648.86|0
1651494020000|2022-05-02 12:20:20|650.81|648.41|651.7|649.3|651.7|649.3|650.81|648.41|0
1651494030000|2022-05-02 12:20:30|651.26|648.86|651.7|649.3|651.7|649.3|651.26|648.86|0
1651494040000|2022-05-02 12:20:40|651.48|649.08|651.26|648.86|651.48|649.08|651.03|648.63|0
1651494050000|2022-05-02 12:20:50|651.37|648.97|651.37|648.97|651.37|648.97|651.37|648.97|0
1651494060000|2022-05-02 12:21:00|651.48|649.08|651.26|648.86|651.48|649.08|651.26|648.86|0
1651494070000|2022-05-02 12:21:10|651.37|648.97|651.48|649.08|651.7|649.3|651.37|648.97|0
1651494080000|2022-05-02 12:21:20|651.37|648.97|650.37|647.97|651.37|648.97|650.37|647.97|0
1651494090000|2022-05-02 12:21:30|650.59|648.19|650.59|648.19|650.59|648.19|650.26|647.86|0
1651494100000|2022-05-02 12:21:40|650.81|648.41|651.03|648.63|651.03|648.63|650.81|648.41|0
1651494110000|2022-05-02 12:21:50|650.93|648.53|650.81|648.41|651.03|648.63|650.7|648.3|0
1651494120000|2022-05-02 12:22:00|650.59|648.19|650.37|647.97|650.59|648.19|650.37|647.97|0
1651494130000|2022-05-02 12:22:10|650.81|648.41|650.37|647.97|650.81|648.41|650.26|647.86|0
1651494140000|2022-05-02 12:22:20|650.48|648.08|650.15|647.75|650.48|648.08|650.15|647.75|0
1651494150000|2022-05-02 12:22:30|650.37|647.97|650.59|648.19|650.59|648.19|650.37|647.97|0
1651494160000|2022-05-02 12:22:40|651.03|648.63|651.26|648.86|651.48|649.08|651.03|648.63|0
1651494170000|2022-05-02 12:22:50|650.93|648.53|650.81|648.41|650.93|648.53|650.59|648.19|0
1651494180000|2022-05-02 12:23:00|650.7|648.3|650.15|647.75|650.7|648.3|650.15|647.75|0
1651494190000|2022-05-02 12:23:10|650.59|648.19|650.7|648.3|650.7|648.3|650.37|647.97|0
1651494200000|2022-05-02 12:23:20|650.93|648.53|651.25|648.85|651.25|648.85|650.93|648.53|0
1651494210000|2022-05-02 12:23:30|651.48|649.08|651.48|649.08|651.7|649.3|651.48|649.08|0
1651494220000|2022-05-02 12:23:40|651.15|648.75|651.25|648.85|651.25|648.85|650.93|648.53|0
1651494230000|2022-05-02 12:23:50|651.37|648.97|651.92|649.52|651.92|649.52|651.37|648.97|0
1651494240000|2022-05-02 12:24:00|651.81|649.41|651.03|648.63|651.92|649.52|651.03|648.63|0
1651494250000|2022-05-02 12:24:10|650.81|648.41|651.03|648.63|651.03|648.63|650.81|648.41|0
1651494260000|2022-05-02 12:24:20|650.81|648.41|650.48|648.08|650.81|648.41|650.48|648.08|0
1651494270000|2022-05-02 12:24:30|650.81|648.41|651.03|648.63|651.03|648.63|650.81|648.41|0
1651494280000|2022-05-02 12:24:40|650.59|648.19|650.81|648.41|650.81|648.41|650.37|647.97|0
1651494290000|2022-05-02 12:24:50|651.03|648.63|651.15|648.75|651.15|648.75|651.03|648.63|0
1651494300000|2022-05-02 12:25:00|651.25|648.85|651.7|649.3|651.7|649.3|651.25|648.85|0
1651494310000|2022-05-02 12:25:10|651.25|648.85|651.48|649.08|651.48|649.08|651.25|648.85|0
1651494320000|2022-05-02 12:25:20|651.25|648.85|651.03|648.63|651.25|648.85|651.03|648.63|0
1651494330000|2022-05-02 12:25:30|651.25|648.85|651.48|649.08|651.48|649.08|651.25|648.85|0
1651494340000|2022-05-02 12:25:40|651.7|649.3|652.81|650.41|652.81|650.41|651.7|649.3|0
1651494350000|2022-05-02 12:25:50|652.59|650.19|652.37|649.97|652.59|650.19|652.37|649.97|0
1651494360000|2022-05-02 12:26:00|652.59|650.19|652.59|650.19|652.81|650.41|652.59|650.19|0
1651494370000|2022-05-02 12:26:10|652.36|649.96|652.36|649.96|652.36|649.96|652.36|649.96|0
1651494380000|2022-05-02 12:26:20|652.59|650.19|652.92|650.52|652.92|650.52|652.36|649.96|0
1651494390000|2022-05-02 12:26:30|652.81|650.41|651.7|649.3|652.81|650.41|651.7|649.3|0
1651494400000|2022-05-02 12:26:40|651.48|649.08|650.81|648.41|651.48|649.08|650.81|648.41|0
1651494410000|2022-05-02 12:26:50|650.59|648.19|650.59|648.19|650.59|648.19|650.59|648.19|0
1651494420000|2022-05-02 12:27:00|650.37|647.97|649.92|647.52|650.37|647.97|649.7|647.3|0
1651494430000|2022-05-02 12:27:10|650.37|647.97|650.37|647.97|650.37|647.97|650.14|647.74|0
1651494440000|2022-05-02 12:27:20|650.14|647.74|650.37|647.97|650.37|647.97|650.14|647.74|0
1651494450000|2022-05-02 12:27:30|650.59|648.19|650.04|647.64|650.59|648.19|650.04|647.64|0
1651494460000|2022-05-02 12:27:40|650.37|647.97|650.59|648.19|650.59|648.19|650.37|647.97|0
1651494470000|2022-05-02 12:27:50|650.48|648.08|650.81|648.41|650.81|648.41|650.48|648.08|0
1651494480000|2022-05-02 12:28:00|650.37|647.97|650.59|648.19|650.7|648.3|650.37|647.97|0
1651494490000|2022-05-02 12:28:10|650.81|648.41|650.59|648.19|650.81|648.41|650.59|648.19|0
1651494500000|2022-05-02 12:28:20|650.14|647.74|650.14|647.74|650.14|647.74|650.04|647.64|0
1651494510000|2022-05-02 12:28:30|650.26|647.86|650.26|647.86|650.26|647.86|650.26|647.86|0
1651494520000|2022-05-02 12:28:40|650.14|647.74|650.14|647.74|650.37|647.97|649.92|647.52|0
1651494530000|2022-05-02 12:28:50|649.92|647.52|649.92|647.52|649.92|647.52|649.92|647.52|0
1651494540000|2022-05-02 12:29:00|650.14|647.74|650.37|647.97|650.37|647.97|649.26|646.86|0
1651494550000|2022-05-02 12:29:10|650.59|648.19|650.14|647.74|650.59|648.19|650.14|647.74|0
1651494560000|2022-05-02 12:29:20|650.37|647.97|650.37|647.97|650.37|647.97|650.37|647.97|0
1651494570000|2022-05-02 12:29:30|649.7|647.3|649.7|647.3|649.7|647.3|649.7|647.3|0
1651494580000|2022-05-02 12:29:40|650.04|647.64|649.48|647.08|650.04|647.64|649.48|647.08|0
1651494590000|2022-05-02 12:29:50|649.26|646.86|649.48|647.08|649.48|647.08|649.26|646.86|0
1651494600000|2022-05-02 12:30:00|649.15|646.75|647.7|645.3|649.15|646.75|647.7|645.3|0
1651494610000|2022-05-02 12:30:10|646.82|644.42|646.82|644.42|647.04|644.64|646.6|644.2|0
1651494620000|2022-05-02 12:30:20|646.37|643.97|647.04|644.64|647.04|644.64|646.37|643.97|0
1651494630000|2022-05-02 12:30:30|646.6|644.2|646.82|644.42|647.04|644.64|646.6|644.2|0
1651494640000|2022-05-02 12:30:40|647.04|644.64|646.6|644.2|647.26|644.86|646.6|644.2|0
1651494650000|2022-05-02 12:30:50|646.82|644.42|646.37|643.97|646.82|644.42|646.37|643.97|0
1651494660000|2022-05-02 12:31:00|646.6|644.2|646.82|644.42|646.82|644.42|646.6|644.2|0
1651494670000|2022-05-02 12:31:10|647.26|644.86|647.93|645.53|647.93|645.53|647.26|644.86|0
1651494680000|2022-05-02 12:31:20|647.48|645.08|647.04|644.64|647.48|645.08|647.04|644.64|0
1651494690000|2022-05-02 12:31:30|647.26|644.86|647.48|645.08|647.48|645.08|647.26|644.86|0
1651494700000|2022-05-02 12:31:40|647.04|644.64|647.7|645.3|647.7|645.3|646.82|644.42|0
1651494710000|2022-05-02 12:31:50|647.93|645.53|647.93|645.53|647.93|645.53|647.93|645.53|0
1651494720000|2022-05-02 12:32:00|647.7|645.3|647.48|645.08|647.7|645.3|647.26|644.86|0
1651494730000|2022-05-02 12:32:10|647.7|645.3|647.92|645.52|647.92|645.52|647.7|645.3|0
1651494740000|2022-05-02 12:32:20|648.15|645.75|647.92|645.52|648.15|645.75|647.92|645.52|0
1651494750000|2022-05-02 12:32:30|648.15|645.75|646.77|644.37|648.15|645.75|646.77|644.37|0
1651494760000|2022-05-02 12:32:40|646.66|644.26|646.21|643.81|646.66|644.26|646.21|643.81|0
1651494770000|2022-05-02 12:32:50|645.99|643.59|646.21|643.81|646.21|643.81|645.99|643.59|0
1651494780000|2022-05-02 12:33:00|646.43|644.03|647.66|645.26|647.66|645.26|646.21|643.81|0
1651494790000|2022-05-02 12:33:10|647.44|645.04|647.44|645.04|647.66|645.26|647.44|645.04|0
1651494800000|2022-05-02 12:33:20|647.33|644.93|646.99|644.59|647.33|644.93|646.99|644.59|0
1651494810000|2022-05-02 12:33:30|646.77|644.37|646.44|644.04|646.77|644.37|646.33|643.93|0
1651494820000|2022-05-02 12:33:40|646.33|643.93|646.99|644.59|646.99|644.59|646.33|643.93|0
1651494830000|2022-05-02 12:33:50|647.33|644.93|648.32|645.92|648.32|645.92|647.33|644.93|0
1651494840000|2022-05-02 12:34:00|648.54|646.14|648.32|645.92|648.54|646.14|648.1|645.7|0
1651494850000|2022-05-02 12:34:10|648.76|646.36|649.21|646.81|649.21|646.81|648.76|646.36|0
1651494860000|2022-05-02 12:34:20|649.43|647.03|649.43|647.03|649.43|647.03|649.43|647.03|0
1651494870000|2022-05-02 12:34:30|649.54|647.14|649.87|647.47|649.87|647.47|649.54|647.14|0
1651494880000|2022-05-02 12:34:40|650.09|647.69|650.54|648.14|650.54|648.14|650.09|647.69|0
1651494890000|2022-05-02 12:34:50|651.2|648.8|651.2|648.8|651.43|649.03|650.98|648.58|0
1651494900000|2022-05-02 12:35:00|650.98|648.58|650.98|648.58|650.98|648.58|650.98|648.58|0
1651494910000|2022-05-02 12:35:10|650.76|648.36|651.1|648.7|651.1|648.7|650.76|648.36|0
1651494920000|2022-05-02 12:35:20|650.98|648.58|651.2|648.8|651.2|648.8|650.88|648.48|0
1651494930000|2022-05-02 12:35:30|651.43|649.03|651.54|649.14|651.54|649.14|651.43|649.03|0
1651494940000|2022-05-02 12:35:40|651.65|649.25|652.54|650.14|652.54|650.14|651.65|649.25|0
1651494950000|2022-05-02 12:35:50|652.31|649.91|652.54|650.14|652.54|650.14|652.31|649.91|0
1651494960000|2022-05-02 12:36:00|652.31|649.91|651.65|649.25|652.31|649.91|651.65|649.25|0
1651494970000|2022-05-02 12:36:10|651.43|649.03|651.65|649.25|651.65|649.25|651.43|649.03|0
1651494980000|2022-05-02 12:36:20|652.09|649.69|651.65|649.25|652.09|649.69|651.65|649.25|0
1651494990000|2022-05-02 12:36:30|651.43|649.03|651.43|649.03|651.43|649.03|651.43|649.03|0
1651495000000|2022-05-02 12:36:40|651.65|649.25|651.87|649.47|651.87|649.47|651.43|649.03|0
1651495010000|2022-05-02 12:36:50|651.98|649.58|651.87|649.47|652.09|649.69|651.87|649.47|0
1651495020000|2022-05-02 12:37:00|651.76|649.36|651.65|649.25|651.76|649.36|651.54|649.14|0
1651495030000|2022-05-02 12:37:10|651.43|649.03|650.98|648.58|651.43|649.03|650.98|648.58|0
1651495040000|2022-05-02 12:37:20|651.2|648.8|651.43|649.03|651.43|649.03|651.2|648.8|0
1651495050000|2022-05-02 12:37:30|651.65|649.25|651.65|649.25|651.65|649.25|651.43|649.03|0
1651495060000|2022-05-02 12:37:40|651.87|649.47|651.87|649.47|652.09|649.69|651.87|649.47|0
1651495070000|2022-05-02 12:37:50|651.42|649.02|651.42|649.02|651.42|649.02|651.42|649.02|0
1651495080000|2022-05-02 12:38:00|651.65|649.25|651.87|649.47|651.87|649.47|651.42|649.02|0
1651495090000|2022-05-02 12:38:10|651.98|649.58|652.09|649.69|652.31|649.91|651.98|649.58|0
1651495100000|2022-05-02 12:38:20|652.31|649.91|652.09|649.69|652.31|649.91|652.09|649.69|0
1651495110000|2022-05-02 12:38:30|651.87|649.47|651.65|649.25|652.09|649.69|651.65|649.25|0
1651495120000|2022-05-02 12:38:40|651.87|649.47|651.42|649.02|651.87|649.47|651.42|649.02|0
1651495130000|2022-05-02 12:38:50|651.65|649.25|651.65|649.25|651.65|649.25|651.65|649.25|0
1651495140000|2022-05-02 12:39:00|651.42|649.02|650.76|648.36|651.42|649.02|650.76|648.36|0
1651495150000|2022-05-02 12:39:10|650.54|648.14|650.76|648.36|650.76|648.36|650.54|648.14|0
1651495160000|2022-05-02 12:39:20|650.54|648.14|650.54|648.14|650.76|648.36|650.54|648.14|0
1651495170000|2022-05-02 12:39:30|650.76|648.36|651.42|649.02|651.42|649.02|650.76|648.36|0
1651495190000|2022-05-02 12:39:50|651.65|649.25|651.65|649.25|651.65|649.25|650.98|648.58|0
1651495200000|2022-05-02 12:40:00|651.54|649.14|651.54|649.14|651.65|649.25|651.54|649.14|0
1651495210000|2022-05-02 12:40:10|650.98|648.58|650.32|647.92|650.98|648.58|650.32|647.92|0
1651495220000|2022-05-02 12:40:20|649.87|647.47|649.43|647.03|649.87|647.47|649.43|647.03|0
1651495230000|2022-05-02 12:40:30|649.1|646.7|648.98|646.58|649.21|646.81|648.98|646.58|0
1651495240000|2022-05-02 12:40:40|649.21|646.81|649.65|647.25|649.87|647.47|649.21|646.81|0
1651495250000|2022-05-02 12:40:50|649.87|647.47|649.65|647.25|649.87|647.47|649.65|647.25|0
1651495260000|2022-05-02 12:41:00|649.54|647.14|649.43|647.03|649.65|647.25|649.43|647.03|0
1651495270000|2022-05-02 12:41:10|649.54|647.14|650.31|647.91|650.31|647.91|649.54|647.14|0
1651495280000|2022-05-02 12:41:20|650.09|647.69|649.87|647.47|650.09|647.69|649.87|647.47|0
1651495290000|2022-05-02 12:41:30|650.09|647.69|650.09|647.69|650.09|647.69|650.09|647.69|0
1651495300000|2022-05-02 12:41:40|650.31|647.91|650.31|647.91|650.31|647.91|650.31|647.91|0
1651495310000|2022-05-02 12:41:50|650.54|648.14|650.87|648.47|650.87|648.47|650.54|648.14|0
1651495320000|2022-05-02 12:42:00|650.76|648.36|650.31|647.91|650.98|648.58|650.31|647.91|0
1651495330000|2022-05-02 12:42:10|650.09|647.69|650.31|647.91|650.31|647.91|649.99|647.59|0
1651495340000|2022-05-02 12:42:20|650.09|647.69|650.21|647.81|650.31|647.91|650.09|647.69|0
1651495350000|2022-05-02 12:42:30|650.31|647.91|651.2|648.8|651.42|649.02|650.31|647.91|0
1651495360000|2022-05-02 12:42:40|650.98|648.58|650.98|648.58|651.1|648.7|650.98|648.58|0
1651495370000|2022-05-02 12:42:50|651.42|649.02|651.87|649.47|651.87|649.47|651.42|649.02|0
1651495380000|2022-05-02 12:43:00|652.09|649.69|652.09|649.69|652.09|649.69|651.87|649.47|0
1651495390000|2022-05-02 12:43:10|651.87|649.47|653.42|651.02|653.42|651.02|651.87|649.47|0
1651495400000|2022-05-02 12:43:20|653.64|651.24|652.98|650.58|653.64|651.24|652.98|650.58|0
1651495410000|2022-05-02 12:43:30|653.2|650.8|653.42|651.02|653.42|651.02|653.2|650.8|0
1651495420000|2022-05-02 12:43:40|653.2|650.8|652.31|649.91|653.2|650.8|652.31|649.91|0
1651495430000|2022-05-02 12:43:50|652.76|650.36|652.21|649.81|652.76|650.36|652.21|649.81|0
1651495440000|2022-05-02 12:44:00|652.09|649.69|650.54|648.14|652.09|649.69|650.54|648.14|0
1651495450000|2022-05-02 12:44:10|650.76|648.36|650.54|648.14|650.76|648.36|650.54|648.14|0
1651495460000|2022-05-02 12:44:20|650.76|648.36|650.76|648.36|650.98|648.58|650.76|648.36|0
1651495470000|2022-05-02 12:44:30|650.98|648.58|651.32|648.92|651.32|648.92|650.98|648.58|0
1651495480000|2022-05-02 12:44:40|651.2|648.8|651.1|648.7|651.2|648.8|650.98|648.58|0
1651495490000|2022-05-02 12:44:50|651.2|648.8|651.98|649.58|651.98|649.58|651.2|648.8|0
1651495500000|2022-05-02 12:45:00|651.87|649.47|652.31|649.91|652.98|650.58|651.87|649.47|0
1651495510000|2022-05-02 12:45:10|652.09|649.69|652.31|649.91|652.31|649.91|652.09|649.69|0
1651495520000|2022-05-02 12:45:20|652.09|649.69|651.87|649.47|652.09|649.69|651.76|649.36|0
1651495530000|2022-05-02 12:45:30|652.09|649.69|651.54|649.14|652.09|649.69|651.54|649.14|0
1651495540000|2022-05-02 12:45:40|651.65|649.25|652.53|650.13|652.53|650.13|651.65|649.25|0
1651495550000|2022-05-02 12:45:50|652.31|649.91|652.09|649.69|652.31|649.91|652.09|649.69|0
1651495560000|2022-05-02 12:46:00|651.87|649.47|650.98|648.58|651.87|649.47|650.76|648.36|0
1651495570000|2022-05-02 12:46:10|651.2|648.8|651.42|649.02|651.42|649.02|651.2|648.8|0
1651495580000|2022-05-02 12:46:20|651.65|649.25|651.87|649.47|652.09|649.69|651.65|649.25|0
1651495590000|2022-05-02 12:46:30|651.65|649.25|651.87|649.47|651.87|649.47|651.65|649.25|0
1651495600000|2022-05-02 12:46:40|651.76|649.36|651.76|649.36|651.76|649.36|651.64|649.24|0
1651495610000|2022-05-02 12:46:50|651.87|649.47|651.54|649.14|651.87|649.47|651.54|649.14|0
1651495620000|2022-05-02 12:47:00|651.42|649.02|651.42|649.02|651.42|649.02|651.42|649.02|0
1651495630000|2022-05-02 12:47:10|651.87|649.47|651.87|649.47|652.2|649.8|651.87|649.47|0
1651495640000|2022-05-02 12:47:20|651.54|649.14|652.31|649.91|652.31|649.91|651.54|649.14|0
1651495650000|2022-05-02 12:47:30|652.75|650.35|652.75|650.35|652.75|650.35|652.75|650.35|0
1651495660000|2022-05-02 12:47:40|652.98|650.58|652.87|650.47|652.98|650.58|652.87|650.47|0
1651495670000|2022-05-02 12:47:50|652.98|650.58|653.31|650.91|653.31|650.91|652.98|650.58|0
1651495680000|2022-05-02 12:48:00|653.64|651.24|654.53|652.13|654.75|652.35|653.64|651.24|0
1651495690000|2022-05-02 12:48:10|655.2|652.8|655.87|653.47|655.87|653.47|654.98|652.58|0
1651495700000|2022-05-02 12:48:20|655.64|653.24|655.76|653.36|655.76|653.36|655.42|653.02|0
1651495710000|2022-05-02 12:48:30|656.09|653.69|655.42|653.02|656.09|653.69|655.42|653.02|0
1651495720000|2022-05-02 12:48:40|655.64|653.24|655.42|653.02|655.64|653.24|655.2|652.8|0
1651495730000|2022-05-02 12:48:50|655.2|652.8|655.42|653.02|655.64|653.24|655.2|652.8|0
1651495740000|2022-05-02 12:49:00|655.31|652.91|654.98|652.58|655.31|652.91|654.98|652.58|0
1651495750000|2022-05-02 12:49:10|655.42|653.02|655.42|653.02|655.42|653.02|654.75|652.35|0
1651495760000|2022-05-02 12:49:20|655.2|652.8|654.31|651.91|655.2|652.8|654.31|651.91|0
1651495770000|2022-05-02 12:49:30|654.75|652.35|655.2|652.8|655.2|652.8|654.53|652.13|0
1651495780000|2022-05-02 12:49:40|654.98|652.58|655.64|653.24|655.64|653.24|654.98|652.58|0
1651495790000|2022-05-02 12:49:50|656.31|653.91|656.76|654.36|657.2|654.8|656.31|653.91|0
1651495800000|2022-05-02 12:50:00|657.42|655.02|658.31|655.91|658.31|655.91|657.42|655.02|0
1651495810000|2022-05-02 12:50:10|657.2|654.8|656.31|653.91|657.2|654.8|656.09|653.69|0
1651495820000|2022-05-02 12:50:20|656.43|654.03|656.2|653.8|656.43|654.03|656.2|653.8|0
1651495830000|2022-05-02 12:50:30|656.09|653.69|656.98|654.58|656.98|654.58|656.09|653.69|0
1651495840000|2022-05-02 12:50:40|656.76|654.36|656.43|654.03|656.76|654.36|656.43|654.03|0
1651495850000|2022-05-02 12:50:50|656.31|653.91|656.09|653.69|656.53|654.13|656.09|653.69|0
1651495860000|2022-05-02 12:51:00|656.53|654.13|656.76|654.36|656.76|654.36|656.53|654.13|0
1651495870000|2022-05-02 12:51:10|656.09|653.69|655.64|653.24|656.09|653.69|655.64|653.24|0
1651495880000|2022-05-02 12:51:20|655.42|653.02|655.42|653.02|655.42|653.02|655.42|653.02|0
1651495890000|2022-05-02 12:51:30|655.2|652.8|654.87|652.47|655.2|652.8|654.87|652.47|0
1651495900000|2022-05-02 12:51:40|654.53|652.13|654.98|652.58|654.98|652.58|654.53|652.13|0
1651495910000|2022-05-02 12:51:50|655.2|652.8|655.42|653.02|655.42|653.02|655.2|652.8|0
1651495920000|2022-05-02 12:52:00|655.54|653.14|655.87|653.47|655.87|653.47|655.2|652.8|0
1651495930000|2022-05-02 12:52:10|655.64|653.24|656.09|653.69|656.09|653.69|655.64|653.24|0
1651495940000|2022-05-02 12:52:20|655.87|653.47|655.64|653.24|655.87|653.47|655.42|653.02|0
1651495950000|2022-05-02 12:52:30|655.54|653.14|655.2|652.8|655.54|653.14|655.2|652.8|0
1651495960000|2022-05-02 12:52:40|654.98|652.58|654.75|652.35|655.2|652.8|654.53|652.13|0
1651495970000|2022-05-02 12:52:50|654.53|652.13|654.75|652.35|654.75|652.35|654.53|652.13|0
1651495980000|2022-05-02 12:53:00|654.53|652.13|654.53|652.13|654.53|652.13|653.86|651.46|0
1651495990000|2022-05-02 12:53:10|653.64|651.24|653.2|650.8|653.64|651.24|653.2|650.8|0
1651496000000|2022-05-02 12:53:20|652.98|650.58|653.64|651.24|653.64|651.24|652.98|650.58|0
1651496010000|2022-05-02 12:53:30|653.42|651.02|653.2|650.8|653.42|651.02|653.09|650.69|0
1651496020000|2022-05-02 12:53:40|652.98|650.58|652.31|649.91|652.98|650.58|652.31|649.91|0
1651496030000|2022-05-02 12:53:50|652.65|650.25|652.31|649.91|652.65|650.25|652.31|649.91|0
1651496040000|2022-05-02 12:54:00|652.42|650.02|652.09|649.69|652.65|650.25|652.09|649.69|0
1651496050000|2022-05-02 12:54:10|651.64|649.24|651.54|649.14|651.64|649.24|651.54|649.14|0
1651496060000|2022-05-02 12:54:20|651.87|649.47|651.64|649.24|651.87|649.47|651.64|649.24|0
1651496070000|2022-05-02 12:54:30|651.42|649.02|651.2|648.8|651.42|649.02|651.2|648.8|0
1651496080000|2022-05-02 12:54:40|651.31|648.91|651.31|648.91|651.31|648.91|651.2|648.8|0
1651496090000|2022-05-02 12:54:50|651.64|649.24|651.64|649.24|651.64|649.24|651.64|649.24|0
1651496100000|2022-05-02 12:55:00|651.42|649.02|651.2|648.8|651.42|649.02|651.2|648.8|0
1651496110000|2022-05-02 12:55:10|651.87|649.47|652.31|649.91|652.31|649.91|651.87|649.47|0
1651496120000|2022-05-02 12:55:20|652.09|649.69|652.53|650.13|652.75|650.35|652.09|649.69|0
1651496130000|2022-05-02 12:55:30|652.75|650.35|652.98|650.58|652.98|650.58|652.31|649.91|0
1651496140000|2022-05-02 12:55:40|652.75|650.35|653.2|650.8|653.2|650.8|652.75|650.35|0
1651496150000|2022-05-02 12:55:50|653.42|651.02|653.64|651.24|653.64|651.24|653.42|651.02|0
1651496160000|2022-05-02 12:56:00|653.86|651.46|653.86|651.46|653.86|651.46|653.42|651.02|0
1651496170000|2022-05-02 12:56:10|654.53|652.13|653.86|651.46|654.53|652.13|653.86|651.46|0
1651496180000|2022-05-02 12:56:20|653.98|651.58|653.64|651.24|653.98|651.58|653.53|651.13|0
1651496190000|2022-05-02 12:56:30|653.86|651.46|654.09|651.69|654.09|651.69|653.86|651.46|0
1651496200000|2022-05-02 12:56:40|653.86|651.46|654.31|651.91|654.31|651.91|653.86|651.46|0
1651496210000|2022-05-02 12:56:50|654.53|652.13|654.31|651.91|654.75|652.35|654.31|651.91|0
1651496220000|2022-05-02 12:57:00|654.2|651.8|653.42|651.02|654.2|651.8|653.42|651.02|0
1651496230000|2022-05-02 12:57:10|653.31|650.91|652.97|650.57|653.31|650.91|652.53|650.13|0
1651496240000|2022-05-02 12:57:20|652.75|650.35|652.53|650.13|652.97|650.57|652.53|650.13|0
1651496250000|2022-05-02 12:57:30|652.75|650.35|652.75|650.35|652.97|650.57|652.75|650.35|0
1651496260000|2022-05-02 12:57:40|652.97|650.57|653.2|650.8|653.2|650.8|652.87|650.47|0
1651496270000|2022-05-02 12:57:50|653.09|650.69|653.2|650.8|653.2|650.8|652.87|650.47|0
1651496280000|2022-05-02 12:58:00|652.75|650.35|653.09|650.69|653.09|650.69|652.75|650.35|0
1651496290000|2022-05-02 12:58:10|653.31|650.91|654.31|651.91|654.31|651.91|653.31|650.91|0
1651496300000|2022-05-02 12:58:20|654.09|651.69|654.09|651.69|654.09|651.69|653.86|651.46|0
1651496310000|2022-05-02 12:58:30|654.31|651.91|654.09|651.69|654.31|651.91|654.09|651.69|0
1651496320000|2022-05-02 12:58:40|654.31|651.91|653.64|651.24|654.31|651.91|653.64|651.24|0
1651496330000|2022-05-02 12:58:50|653.42|651.02|653.64|651.24|653.64|651.24|653.31|650.91|0
1651496340000|2022-05-02 12:59:00|653.2|650.8|652.75|650.35|653.2|650.8|652.75|650.35|0
1651496350000|2022-05-02 12:59:10|652.87|650.47|652.87|650.47|652.87|650.47|652.87|650.47|0
1651496360000|2022-05-02 12:59:20|652.75|650.35|652.97|650.57|653.2|650.8|652.75|650.35|0
1651496370000|2022-05-02 12:59:30|653.09|650.69|652.97|650.57|653.09|650.69|652.97|650.57|0
1651496380000|2022-05-02 12:59:40|652.75|650.35|652.97|650.57|652.97|650.57|652.75|650.35|0
1651496390000|2022-05-02 12:59:50|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1651496400000|2022-05-02 13:00:00|652.97|650.57|652.09|649.69|652.97|650.57|651.86|649.46|0
1651496410000|2022-05-02 13:00:10|652.31|649.91|652.31|649.91|652.31|649.91|652.31|649.91|0
1651496420000|2022-05-02 13:00:20|652.53|650.13|652.53|650.13|652.53|650.13|652.53|650.13|0
1651496430000|2022-05-02 13:00:30|652.42|650.02|652.53|650.13|652.53|650.13|652.42|650.02|0
1651496440000|2022-05-02 13:00:40|652.31|649.91|652.97|650.57|652.97|650.57|652.31|649.91|0
1651496450000|2022-05-02 13:00:50|652.75|650.35|651.86|649.46|652.75|650.35|651.86|649.46|0
1651496460000|2022-05-02 13:01:00|651.2|648.8|650.53|648.13|651.2|648.8|650.31|647.91|0
1651496470000|2022-05-02 13:01:10|650.31|647.91|650.98|648.58|650.98|648.58|650.31|647.91|0
1651496480000|2022-05-02 13:01:20|650.43|648.03|650.31|647.91|650.53|648.13|650.31|647.91|0
1651496490000|2022-05-02 13:01:30|649.65|647.25|648.76|646.36|649.65|647.25|648.76|646.36|0
1651496500000|2022-05-02 13:01:40|648.98|646.58|648.98|646.58|649.42|647.02|648.98|646.58|0
1651496510000|2022-05-02 13:01:50|649.2|646.8|649.2|646.8|649.2|646.8|649.2|646.8|0
1651496520000|2022-05-02 13:02:00|648.98|646.58|648.98|646.58|649.2|646.8|648.76|646.36|0
1651496530000|2022-05-02 13:02:10|649.2|646.8|648.98|646.58|649.2|646.8|648.98|646.58|0
1651496540000|2022-05-02 13:02:20|649.42|647.02|649.42|647.02|649.64|647.24|649.42|647.02|0
1651496550000|2022-05-02 13:02:30|649.32|646.92|649.42|647.02|649.64|647.24|649.32|646.92|0
1651496560000|2022-05-02 13:02:40|649.32|646.92|649.2|646.8|649.42|647.02|649.2|646.8|0
1651496570000|2022-05-02 13:02:50|649.09|646.69|649.42|647.02|649.42|647.02|649.09|646.69|0
1651496580000|2022-05-02 13:03:00|649.2|646.8|648.98|646.58|649.2|646.8|648.87|646.47|0
1651496590000|2022-05-02 13:03:10|649.2|646.8|649.2|646.8|649.2|646.8|648.98|646.58|0
1651496600000|2022-05-02 13:03:20|648.98|646.58|649.2|646.8|649.42|647.02|648.54|646.14|0
1651496610000|2022-05-02 13:03:30|649.32|646.92|649.42|647.02|649.42|647.02|649.32|646.92|0
1651496620000|2022-05-02 13:03:40|649.64|647.24|649.54|647.14|649.64|647.24|649.42|647.02|0
1651496630000|2022-05-02 13:03:50|648.98|646.58|648.98|646.58|649.2|646.8|648.98|646.58|0
1651496640000|2022-05-02 13:04:00|649.2|646.8|649.32|646.92|649.32|646.92|648.76|646.36|0
1651496650000|2022-05-02 13:04:10|649.42|647.02|648.76|646.36|649.42|647.02|648.76|646.36|0
1651496660000|2022-05-02 13:04:20|648.54|646.14|648.98|646.58|648.98|646.58|648.54|646.14|0
1651496670000|2022-05-02 13:04:30|649.2|646.8|649.2|646.8|649.42|647.02|649.2|646.8|0
1651496680000|2022-05-02 13:04:40|649.42|647.02|648.98|646.58|649.42|647.02|648.98|646.58|0
1651496690000|2022-05-02 13:04:50|649.2|646.8|648.76|646.36|649.2|646.8|648.76|646.36|0
1651496700000|2022-05-02 13:05:00|648.54|646.14|647.87|645.47|648.54|646.14|647.87|645.47|0
1651496710000|2022-05-02 13:05:10|648.09|645.69|647.76|645.36|648.09|645.69|647.65|645.25|0
1651496720000|2022-05-02 13:05:20|647.65|645.25|647.32|644.92|647.65|645.25|647.32|644.92|0
1651496730000|2022-05-02 13:05:30|646.99|644.59|647.21|644.81|647.21|644.81|646.76|644.36|0
1651496740000|2022-05-02 13:05:40|646.99|644.59|646.99|644.59|646.99|644.59|646.99|644.59|0
1651496750000|2022-05-02 13:05:50|646.32|643.92|646.54|644.14|646.54|644.14|646.32|643.92|0
1651496760000|2022-05-02 13:06:00|645.88|643.48|645.66|643.26|645.88|643.48|645.66|643.26|0
1651496770000|2022-05-02 13:06:10|645.77|643.37|645.21|642.81|645.77|643.37|645.21|642.81|0
1651496780000|2022-05-02 13:06:20|645.44|643.04|645.44|643.04|645.66|643.26|645.44|643.04|0
1651496790000|2022-05-02 13:06:30|645.66|643.26|645.88|643.48|645.88|643.48|645.55|643.15|0
1651496800000|2022-05-02 13:06:40|645.66|643.26|645.44|643.04|645.66|643.26|645.44|643.04|0
1651496810000|2022-05-02 13:06:50|645.99|643.59|645.44|643.04|645.99|643.59|645.21|642.81|0
1651496820000|2022-05-02 13:07:00|644.99|642.59|645.44|643.04|645.44|643.04|644.99|642.59|0
1651496830000|2022-05-02 13:07:10|645.66|643.26|645.88|643.48|645.88|643.48|645.44|643.04|0
1651496840000|2022-05-02 13:07:20|645.66|643.26|645.66|643.26|645.66|643.26|645.66|643.26|0
1651496850000|2022-05-02 13:07:30|645.44|643.04|645.66|643.26|645.66|643.26|645.44|643.04|0
1651496860000|2022-05-02 13:07:40|645.88|643.48|645.44|643.04|645.88|643.48|645.44|643.04|0
1651496870000|2022-05-02 13:07:50|644.77|642.37|644.77|642.37|644.77|642.37|644.77|642.37|0
1651496880000|2022-05-02 13:08:00|644.89|642.49|645.44|643.04|645.44|643.04|644.89|642.49|0
1651496890000|2022-05-02 13:08:10|645.21|642.81|645.44|643.04|645.44|643.04|645.21|642.81|0
1651496900000|2022-05-02 13:08:20|644.99|642.59|644.99|642.59|644.99|642.59|644.99|642.59|0
1651496910000|2022-05-02 13:08:30|645.21|642.81|644.99|642.59|645.21|642.81|644.99|642.59|0
1651496920000|2022-05-02 13:08:40|645.21|642.81|644.77|642.37|645.21|642.81|644.77|642.37|0
1651496930000|2022-05-02 13:08:50|644.99|642.59|645.21|642.81|645.21|642.81|644.99|642.59|0
1651496940000|2022-05-02 13:09:00|644.99|642.59|644.99|642.59|644.99|642.59|644.77|642.37|0
1651496950000|2022-05-02 13:09:10|644.77|642.37|645.11|642.71|645.21|642.81|644.77|642.37|0
1651496960000|2022-05-02 13:09:20|645.21|642.81|644.99|642.59|645.21|642.81|644.77|642.37|0
1651496990000|2022-05-02 13:09:50|645.21|642.81|645.11|642.71|645.21|642.81|644.99|642.59|0
1651497000000|2022-05-02 13:10:00|644.77|642.37|644.67|642.27|644.99|642.59|644.55|642.15|0
1651497010000|2022-05-02 13:10:10|644.55|642.15|644.67|642.27|644.77|642.37|644.55|642.15|0
1651497020000|2022-05-02 13:10:20|644.55|642.15|644|641.6|644.55|642.15|644|641.6|0
1651497030000|2022-05-02 13:10:30|643.89|641.49|644.11|641.71|644.11|641.71|643.44|641.04|0
1651497040000|2022-05-02 13:10:40|643.89|641.49|643.78|641.38|643.89|641.49|643.78|641.38|0
1651497050000|2022-05-02 13:10:50|643.89|641.49|644.11|641.71|644.11|641.71|643.89|641.49|0
1651497060000|2022-05-02 13:11:00|643.89|641.49|644.11|641.71|644.33|641.93|643.89|641.49|0
1651497070000|2022-05-02 13:11:10|643.89|641.49|643.89|641.49|644.11|641.71|643.89|641.49|0
1651497080000|2022-05-02 13:11:20|644|641.6|643.67|641.27|644|641.6|643.67|641.27|0
1651497090000|2022-05-02 13:11:30|643.89|641.49|643.67|641.27|643.89|641.49|643.67|641.27|0
1651497100000|2022-05-02 13:11:40|643.44|641.04|643.22|640.82|643.44|641.04|643.22|640.82|0
1651497110000|2022-05-02 13:11:50|643|640.6|642.56|640.16|643|640.6|642.56|640.16|0
1651497120000|2022-05-02 13:12:00|642.34|639.94|642.56|640.16|642.56|640.16|642.34|639.94|0
1651497130000|2022-05-02 13:12:10|642.78|640.38|641.9|639.5|642.78|640.38|641.9|639.5|0
1651497140000|2022-05-02 13:12:20|641.24|638.84|640.79|638.39|641.46|639.06|640.79|638.39|0
1651497150000|2022-05-02 13:12:30|640.57|638.17|640.35|637.95|640.57|638.17|640.35|637.95|0
1651497160000|2022-05-02 13:12:40|639.91|637.51|640.57|638.17|640.57|638.17|639.91|637.51|0
1651497170000|2022-05-02 13:12:50|640.35|637.95|639.81|637.41|640.35|637.95|639.81|637.41|0
1651497180000|2022-05-02 13:13:00|639.47|637.07|639.47|637.07|639.91|637.51|639.25|636.85|0
1651497190000|2022-05-02 13:13:10|639.69|637.29|639.25|636.85|639.81|637.41|639.25|636.85|0
1651497200000|2022-05-02 13:13:20|639.47|637.07|639.69|637.29|639.81|637.41|639.47|637.07|0
1651497210000|2022-05-02 13:13:30|639.25|636.85|639.69|637.29|639.69|637.29|639.25|636.85|0
1651497220000|2022-05-02 13:13:40|639.47|637.07|639.47|637.07|639.47|637.07|639.47|637.07|0
1651497230000|2022-05-02 13:13:50|639.25|636.85|639.25|636.85|639.47|637.07|639.25|636.85|0
1651497240000|2022-05-02 13:14:00|639.47|637.07|639.58|637.18|639.69|637.29|639.47|637.07|0
1651497250000|2022-05-02 13:14:10|639.47|637.07|639.47|637.07|639.58|637.18|639.47|637.07|0
1651497260000|2022-05-02 13:14:20|639.25|636.85|639.58|637.18|639.58|637.18|639.25|636.85|0
1651497270000|2022-05-02 13:14:30|639.47|637.07|639.14|636.74|639.47|637.07|639.14|636.74|0
1651497280000|2022-05-02 13:14:40|638.59|636.19|637.93|635.53|638.81|636.41|637.93|635.53|0
1651497290000|2022-05-02 13:14:50|637.71|635.31|637.93|635.53|638.15|635.75|637.71|635.31|0
1651497300000|2022-05-02 13:15:00|637.71|635.31|637.49|635.09|637.71|635.31|637.27|634.87|0
1651497310000|2022-05-02 13:15:10|637.93|635.53|637.93|635.53|638.15|635.75|637.71|635.31|0
1651497320000|2022-05-02 13:15:20|638.15|635.75|637.49|635.09|638.15|635.75|637.49|635.09|0
1651497330000|2022-05-02 13:15:30|637.71|635.31|638.15|635.75|638.15|635.75|637.71|635.31|0
1651497340000|2022-05-02 13:15:40|638.37|635.97|638.26|635.86|638.37|635.97|638.26|635.86|0
1651497350000|2022-05-02 13:15:50|638.59|636.19|638.92|636.52|639.25|636.85|638.59|636.19|0
1651497360000|2022-05-02 13:16:00|638.81|636.41|639.03|636.63|639.03|636.63|638.81|636.41|0
1651497370000|2022-05-02 13:16:10|639.69|637.29|639.36|636.96|640.13|637.73|639.36|636.96|0
1651497380000|2022-05-02 13:16:20|639.47|637.07|639.91|637.51|640.13|637.73|639.47|637.07|0
1651497390000|2022-05-02 13:16:30|640.13|637.73|640.13|637.73|640.13|637.73|639.91|637.51|0
1651497400000|2022-05-02 13:16:40|639.91|637.51|640.35|637.95|640.35|637.95|639.91|637.51|0
1651497410000|2022-05-02 13:16:50|641.01|638.61|640.91|638.51|641.23|638.83|640.91|638.51|0
1651497420000|2022-05-02 13:17:00|640.57|638.17|640.13|637.73|640.57|638.17|640.13|637.73|0
1651497430000|2022-05-02 13:17:10|639.91|637.51|640.13|637.73|640.25|637.85|639.91|637.51|0
1651497440000|2022-05-02 13:17:20|640.35|637.95|641.23|638.83|641.23|638.83|640.35|637.95|0
1651497450000|2022-05-02 13:17:30|641.13|638.73|641.01|638.61|641.23|638.83|641.01|638.61|0
1651497460000|2022-05-02 13:17:40|640.79|638.39|640.79|638.39|641.01|638.61|640.79|638.39|0
1651497470000|2022-05-02 13:17:50|640.91|638.51|641.01|638.61|641.01|638.61|640.91|638.51|0
1651497480000|2022-05-02 13:18:00|640.79|638.39|640.13|637.73|640.79|638.39|640.13|637.73|0
1651497490000|2022-05-02 13:18:10|640.35|637.95|640.13|637.73|640.35|637.95|640.13|637.73|0
1651497500000|2022-05-02 13:18:20|640.02|637.62|639.69|637.29|640.02|637.62|639.69|637.29|0
1651497510000|2022-05-02 13:18:30|639.25|636.85|639.69|637.29|639.69|637.29|639.25|636.85|0
1651497520000|2022-05-02 13:18:40|639.58|637.18|639.25|636.85|639.69|637.29|639.25|636.85|0
1651497530000|2022-05-02 13:18:50|639.03|636.63|639.25|636.85|639.47|637.07|639.03|636.63|0
1651497540000|2022-05-02 13:19:00|639.47|637.07|639.25|636.85|639.69|637.29|639.25|636.85|0
1651497550000|2022-05-02 13:19:10|639.91|637.51|640.57|638.17|640.57|638.17|639.91|637.51|0
1651497560000|2022-05-02 13:19:20|638.81|636.41|638.81|636.41|639.03|636.63|638.81|636.41|0
1651497570000|2022-05-02 13:19:30|638.37|635.97|638.37|635.97|638.59|636.19|638.37|635.97|0
1651497580000|2022-05-02 13:19:40|637.93|635.53|638.37|635.97|638.37|635.97|637.71|635.31|0
1651497590000|2022-05-02 13:19:50|638.59|636.19|638.81|636.41|638.81|636.41|638.59|636.19|0
1651497600000|2022-05-02 13:20:00|638.37|635.97|638.37|635.97|638.37|635.97|638.37|635.97|0
1651497610000|2022-05-02 13:20:10|637.93|635.53|637.6|635.2|637.93|635.53|637.6|635.2|0
1651497620000|2022-05-02 13:20:20|637.16|634.76|637.49|635.09|637.49|635.09|637.16|634.76|0
1651497630000|2022-05-02 13:20:30|637.71|635.31|638.15|635.75|638.15|635.75|637.71|635.31|0
1651497640000|2022-05-02 13:20:40|638.37|635.97|638.92|636.52|638.92|636.52|638.37|635.97|0
1651497650000|2022-05-02 13:20:50|638.81|636.41|639.91|637.51|639.91|637.51|638.81|636.41|0
1651497660000|2022-05-02 13:21:00|639.69|637.29|640.13|637.73|640.13|637.73|639.69|637.29|0
1651497670000|2022-05-02 13:21:10|640.24|637.84|640.13|637.73|640.24|637.84|639.69|637.29|0
1651497680000|2022-05-02 13:21:20|639.91|637.51|639.8|637.4|639.91|637.51|639.8|637.4|0
1651497690000|2022-05-02 13:21:30|639.69|637.29|640.24|637.84|640.24|637.84|639.69|637.29|0
1651497700000|2022-05-02 13:21:40|640.35|637.95|640.57|638.17|640.57|638.17|640.35|637.95|0
1651497710000|2022-05-02 13:21:50|640.79|638.39|640.79|638.39|640.79|638.39|640.79|638.39|0
1651497720000|2022-05-02 13:22:00|641.01|638.61|641.45|639.05|641.45|639.05|641.01|638.61|0
1651497730000|2022-05-02 13:22:10|641.67|639.27|641.79|639.39|641.9|639.5|641.67|639.27|0
1651497740000|2022-05-02 13:22:20|641.67|639.27|641.45|639.05|641.67|639.27|641.45|639.05|0
1651497750000|2022-05-02 13:22:30|641.23|638.83|641.01|638.61|641.23|638.83|641.01|638.61|0
1651497760000|2022-05-02 13:22:40|640.57|638.17|640.79|638.39|640.79|638.39|640.57|638.17|0
1651497770000|2022-05-02 13:22:50|640.35|637.95|640.35|637.95|640.35|637.95|640.13|637.73|0
1651497780000|2022-05-02 13:23:00|640.79|638.39|640.47|638.07|640.79|638.39|640.35|637.95|0
1651497790000|2022-05-02 13:23:10|640.24|637.84|640.13|637.73|640.35|637.95|640.13|637.73|0
1651497800000|2022-05-02 13:23:20|640.35|637.95|639.69|637.29|640.35|637.95|639.69|637.29|0
1651497810000|2022-05-02 13:23:30|639.25|636.85|639.47|637.07|639.47|637.07|639.25|636.85|0
1651497820000|2022-05-02 13:23:40|639.69|637.29|639.91|637.51|639.91|637.51|639.69|637.29|0
1651497830000|2022-05-02 13:23:50|640.35|637.95|640.57|638.17|640.57|638.17|640.35|637.95|0
1651497840000|2022-05-02 13:24:00|639.69|637.29|639.58|637.18|640.13|637.73|639.58|637.18|0
1651497850000|2022-05-02 13:24:10|639.47|637.07|639.25|636.85|639.69|637.29|639.25|636.85|0
1651497860000|2022-05-02 13:24:20|638.81|636.41|639.03|636.63|639.25|636.85|638.81|636.41|0
1651497870000|2022-05-02 13:24:30|638.81|636.41|638.59|636.19|638.81|636.41|638.48|636.08|0
1651497880000|2022-05-02 13:24:40|638.37|635.97|638.81|636.41|638.92|636.52|638.37|635.97|0
1651497890000|2022-05-02 13:24:50|639.25|636.85|639.25|636.85|639.47|637.07|639.25|636.85|0
1651497900000|2022-05-02 13:25:00|639.47|637.07|640.35|637.95|640.35|637.95|639.47|637.07|0
1651497910000|2022-05-02 13:25:10|640.24|637.84|640.35|637.95|640.69|638.29|640.24|637.84|0
1651497920000|2022-05-02 13:25:20|640.46|638.06|641.23|638.83|641.23|638.83|640.46|638.06|0
1651497930000|2022-05-02 13:25:30|641.01|638.61|640.57|638.17|641.01|638.61|640.35|637.95|0
1651497940000|2022-05-02 13:25:40|640.79|638.39|640.79|638.39|640.79|638.39|640.79|638.39|0
1651497950000|2022-05-02 13:25:50|640.35|637.95|640.35|637.95|640.57|638.17|640.35|637.95|0
1651497960000|2022-05-02 13:26:00|640.13|637.73|639.91|637.51|640.35|637.95|639.91|637.51|0
1651497970000|2022-05-02 13:26:10|639.47|637.07|639.03|636.63|639.47|637.07|639.03|636.63|0
1651497980000|2022-05-02 13:26:20|639.25|636.85|639.25|636.85|639.25|636.85|639.25|636.85|0
1651497990000|2022-05-02 13:26:30|639.14|636.74|639.25|636.85|639.25|636.85|639.14|636.74|0
1651498000000|2022-05-02 13:26:40|639.69|637.29|640.13|637.73|640.13|637.73|639.69|637.29|0
1651498010000|2022-05-02 13:26:50|640.35|637.95|640.46|638.06|640.79|638.39|640.35|637.95|0
1651498020000|2022-05-02 13:27:00|640.35|637.95|640.35|637.95|640.35|637.95|639.91|637.51|0
1651498030000|2022-05-02 13:27:10|640.79|638.39|640.35|637.95|641.01|638.61|640.35|637.95|0
1651498040000|2022-05-02 13:27:20|640.79|638.39|641.23|638.83|641.23|638.83|640.79|638.39|0
1651498050000|2022-05-02 13:27:30|641.45|639.05|641.01|638.61|641.45|639.05|641.01|638.61|0
1651498060000|2022-05-02 13:27:40|641.23|638.83|641.89|639.49|641.89|639.49|641.23|638.83|0
1651498070000|2022-05-02 13:27:50|641.79|639.39|643|640.6|643.22|640.82|641.79|639.39|0
1651498080000|2022-05-02 13:28:00|642.78|640.38|643.22|640.82|643.22|640.82|642.56|640.16|0
1651498090000|2022-05-02 13:28:10|643.44|641.04|643.22|640.82|643.44|641.04|643|640.6|0
1651498100000|2022-05-02 13:28:20|643.66|641.26|644.1|641.7|644.1|641.7|643.44|641.04|0
1651498110000|2022-05-02 13:28:30|643.88|641.48|644.1|641.7|644.32|641.92|643.88|641.48|0
1651498120000|2022-05-02 13:28:40|644.22|641.82|644.1|641.7|644.22|641.82|644.1|641.7|0
1651498130000|2022-05-02 13:28:50|644.77|642.37|644.55|642.15|644.77|642.37|644.44|642.04|0
1651498140000|2022-05-02 13:29:00|644.77|642.37|644.99|642.59|644.99|642.59|644.77|642.37|0
1651498150000|2022-05-02 13:29:10|644.77|642.37|644.77|642.37|644.77|642.37|644.55|642.15|0
1651498160000|2022-05-02 13:29:20|644.99|642.59|645.65|643.25|645.65|643.25|644.99|642.59|0
1651498170000|2022-05-02 13:29:30|645.43|643.03|644.99|642.59|645.55|643.15|644.99|642.59|0
1651498180000|2022-05-02 13:29:40|645.43|643.03|644.99|642.59|645.87|643.47|644.99|642.59|0
1651498190000|2022-05-02 13:29:50|644.55|642.15|644.32|641.92|644.55|642.15|644.1|641.7|0
1651498200000|2022-05-02 13:30:00|644.1|641.7|639.91|637.51|644.1|641.7|639.91|637.51|0
1651498210000|2022-05-02 13:30:10|638.81|636.41|637.04|634.64|639.03|636.63|637.04|634.64|0
1651498220000|2022-05-02 13:30:20|635.72|633.32|637.04|634.64|639.25|636.85|635.72|633.32|0
1651498230000|2022-05-02 13:30:30|637.48|635.08|639.25|636.85|639.25|636.85|637.48|635.08|0
1651498240000|2022-05-02 13:30:40|639.69|637.29|637.92|635.52|639.69|637.29|636.6|634.2|0
1651498250000|2022-05-02 13:30:50|639.91|637.51|638.8|636.4|639.91|637.51|638.8|636.4|0
1651498260000|2022-05-02 13:31:00|638.14|635.74|638.14|635.74|638.58|636.18|638.14|635.74|0
1651498270000|2022-05-02 13:31:10|638.58|636.18|640.79|638.39|640.79|638.39|638.14|635.74|0
1651498280000|2022-05-02 13:31:20|641.01|638.61|642.11|639.71|642.11|639.71|641.01|638.61|0
1651498290000|2022-05-02 13:31:30|642.67|640.27|640.13|637.73|642.67|640.27|639.58|637.18|0
1651498300000|2022-05-02 13:31:40|641.01|638.61|639.91|637.51|641.89|639.49|639.91|637.51|0
1651498310000|2022-05-02 13:31:50|640.24|637.84|641.01|638.61|641.01|638.61|640.24|637.84|0
1651498320000|2022-05-02 13:32:00|640.35|637.95|643|640.6|643|640.6|640.35|637.95|0
1651498330000|2022-05-02 13:32:10|642.56|640.16|641.67|639.27|642.56|640.16|641.67|639.27|0
1651498340000|2022-05-02 13:32:20|643.22|640.82|642.56|640.16|643.22|640.82|642.56|640.16|0
1651498350000|2022-05-02 13:32:30|641.23|638.83|641.89|639.49|642.33|639.93|641.23|638.83|0
1651498360000|2022-05-02 13:32:40|641.01|638.61|642.33|639.93|642.33|639.93|641.01|638.61|0
1651498370000|2022-05-02 13:32:50|642.11|639.71|638.8|636.4|642.11|639.71|638.58|636.18|0
1651498380000|2022-05-02 13:33:00|639.47|637.07|641.45|639.05|641.45|639.05|639.47|637.07|0
1651498390000|2022-05-02 13:33:10|641.67|639.27|641.01|638.61|641.67|639.27|641.01|638.61|0
1651498400000|2022-05-02 13:33:20|639.91|637.51|642.33|639.93|642.33|639.93|639.91|637.51|0
1651498410000|2022-05-02 13:33:30|641.89|639.49|643|640.6|643|640.6|641.89|639.49|0
1651498420000|2022-05-02 13:33:40|643.88|641.48|645.65|643.25|645.65|643.25|643.88|641.48|0
1651498430000|2022-05-02 13:33:50|645.87|643.47|647.42|645.02|647.42|645.02|644.1|641.7|0
1651498440000|2022-05-02 13:34:00|647.64|645.24|647.09|644.69|648.09|645.69|647.09|644.69|0
1651498450000|2022-05-02 13:34:10|646.09|643.69|647.86|645.46|647.86|645.46|646.09|643.69|0
1651498460000|2022-05-02 13:34:20|650.08|647.68|650.97|648.57|651.19|648.79|650.08|647.68|0
1651498470000|2022-05-02 13:34:30|651.31|648.91|651.19|648.79|651.75|649.35|650.97|648.57|0
1651498480000|2022-05-02 13:34:40|652.3|649.9|653.41|651.01|653.41|651.01|651.86|649.46|0
1651498490000|2022-05-02 13:34:50|653.63|651.23|652.52|650.12|653.63|651.23|652.52|650.12|0
1651498500000|2022-05-02 13:35:00|654.19|651.79|652.74|650.34|655.41|653.01|652.74|650.34|0
1651498510000|2022-05-02 13:35:10|654.74|652.34|656.3|653.9|656.3|653.9|654.74|652.34|0
1651498520000|2022-05-02 13:35:20|656.08|653.68|653.63|651.23|656.08|653.68|653.63|651.23|0
1651498530000|2022-05-02 13:35:30|653.19|650.79|656.08|653.68|656.3|653.9|653.19|650.79|0
1651498540000|2022-05-02 13:35:40|656.52|654.12|656.75|654.35|656.86|654.46|656.3|653.9|0
1651498550000|2022-05-02 13:35:50|657.41|655.01|656.75|654.35|657.41|655.01|656.08|653.68|0
1651498560000|2022-05-02 13:36:00|658.97|656.57|659.42|657.02|659.76|657.36|658.97|656.57|0
1651498570000|2022-05-02 13:36:10|660.76|658.36|661.43|659.03|661.43|659.03|660.76|658.36|0
1651498580000|2022-05-02 13:36:20|660.31|657.91|660.53|658.13|661.65|659.25|660.31|657.91|0
1651498590000|2022-05-02 13:36:30|660.31|657.91|661.1|658.7|661.1|658.7|659.98|657.58|0
1651498600000|2022-05-02 13:36:40|661.43|659.03|660.98|658.58|661.43|659.03|660.53|658.13|0
1651498610000|2022-05-02 13:36:50|661.65|659.25|661.2|658.8|661.87|659.47|661.2|658.8|0
1651498620000|2022-05-02 13:37:00|661.76|659.36|662.54|660.14|662.54|660.14|660.98|658.58|0
1651498630000|2022-05-02 13:37:10|663.21|660.81|663.21|660.81|663.21|660.81|662.99|660.59|0
1651498640000|2022-05-02 13:37:20|663.43|661.03|665|662.6|665|662.6|663.43|661.03|0
1651498650000|2022-05-02 13:37:30|664.55|662.15|664.55|662.15|664.77|662.37|664.55|662.15|0
1651498660000|2022-05-02 13:37:40|664.1|661.7|664.33|661.93|664.77|662.37|664.1|661.7|0
1651498670000|2022-05-02 13:37:50|664.55|662.15|663.88|661.48|664.77|662.37|663.43|661.03|0
1651498680000|2022-05-02 13:38:00|665.45|663.05|666.79|664.39|666.79|664.39|665.45|663.05|0
1651498690000|2022-05-02 13:38:10|666.56|664.16|667.01|664.61|667.01|664.61|666.56|664.16|0
1651498700000|2022-05-02 13:38:20|667.46|665.06|667.23|664.83|668.13|665.73|667.23|664.83|0
1651498710000|2022-05-02 13:38:30|666.79|664.39|665.22|662.82|667.01|664.61|665.22|662.82|0
1651498720000|2022-05-02 13:38:40|666.12|663.72|666.68|664.28|666.79|664.39|666.12|663.72|0
1651498730000|2022-05-02 13:38:50|666.34|663.94|663.88|661.48|666.34|663.94|663.88|661.48|0
1651498740000|2022-05-02 13:39:00|662.54|660.14|661.43|659.03|662.54|660.14|661.43|659.03|0
1651498750000|2022-05-02 13:39:10|662.09|659.69|663.88|661.48|664.55|662.15|662.09|659.69|0
1651498760000|2022-05-02 13:39:20|664.67|662.27|663.21|660.81|664.67|662.27|663.21|660.81|0
1651498770000|2022-05-02 13:39:30|663.43|661.03|661.2|658.8|663.43|661.03|661.2|658.8|0
1651498780000|2022-05-02 13:39:40|660.09|657.69|658.75|656.35|660.09|657.69|658.3|655.9|0
1651498790000|2022-05-02 13:39:50|658.08|655.68|658.97|656.57|658.97|656.57|658.08|655.68|0
1651498800000|2022-05-02 13:40:00|658.3|655.9|662.32|659.92|662.32|659.92|658.3|655.9|0
1651498810000|2022-05-02 13:40:10|662.54|660.14|662.66|660.26|662.66|660.26|661.42|659.02|0
1651498820000|2022-05-02 13:40:20|662.54|660.14|662.32|659.92|663.21|660.81|662.32|659.92|0
1651498830000|2022-05-02 13:40:30|662.99|660.59|664.55|662.15|664.55|662.15|662.32|659.92|0
1651498840000|2022-05-02 13:40:40|667.91|665.51|667.46|665.06|668.35|665.95|667.46|665.06|0
1651498850000|2022-05-02 13:40:50|667.91|665.51|667.46|665.06|668.13|665.73|667.01|664.61|0
1651498860000|2022-05-02 13:41:00|667.23|664.83|665.22|662.82|667.23|664.83|665.22|662.82|0
1651498870000|2022-05-02 13:41:10|664.55|662.15|662.54|660.14|664.55|662.15|662.54|660.14|0
1651498880000|2022-05-02 13:41:20|663.88|661.48|665|662.6|665|662.6|663.43|661.03|0
1651498890000|2022-05-02 13:41:30|664.77|662.37|662.99|660.59|664.77|662.37|662.99|660.59|0
1651498900000|2022-05-02 13:41:40|662.09|659.69|662.54|660.14|662.76|660.36|662.09|659.69|0
1651498910000|2022-05-02 13:41:50|660.31|657.91|658.53|656.13|660.31|657.91|658.53|656.13|0
1651498920000|2022-05-02 13:42:00|655.85|653.45|656.08|653.68|656.08|653.68|654.97|652.57|0
1651498930000|2022-05-02 13:42:10|655.19|652.79|655.63|653.23|655.63|653.23|655.19|652.79|0
1651498940000|2022-05-02 13:42:20|655.19|652.79|653.19|650.79|655.19|652.79|653.19|650.79|0
1651498950000|2022-05-02 13:42:30|651.85|649.45|648.75|646.35|651.85|649.45|648.75|646.35|0
1651498960000|2022-05-02 13:42:40|648.86|646.46|646.31|643.91|648.86|646.46|646.31|643.91|0
1651498970000|2022-05-02 13:42:50|647.2|644.8|646.09|643.69|647.2|644.8|645.87|643.47|0
1651498980000|2022-05-02 13:43:00|645.87|643.47|643.66|641.26|645.87|643.47|643.66|641.26|0
1651498990000|2022-05-02 13:43:10|642.11|639.71|642.77|640.37|643|640.6|642.11|639.71|0
1651499000000|2022-05-02 13:43:20|642.33|639.93|640.79|638.39|642.33|639.93|640.79|638.39|0
1651499010000|2022-05-02 13:43:30|639.46|637.06|638.58|636.18|639.46|637.06|638.58|636.18|0
1651499020000|2022-05-02 13:43:40|638.36|635.96|635.72|633.32|638.36|635.96|635.72|633.32|0
1651499030000|2022-05-02 13:43:50|635.83|633.43|636.93|634.53|636.93|634.53|635.83|633.43|0
1651499040000|2022-05-02 13:44:00|637.92|635.52|640.12|637.72|640.12|637.72|637.92|635.52|0
1651499050000|2022-05-02 13:44:10|639.02|636.62|638.14|635.74|639.8|637.4|637.92|635.52|0
1651499060000|2022-05-02 13:44:20|637.92|635.52|639.8|637.4|639.9|637.5|637.92|635.52|0
1651499070000|2022-05-02 13:44:30|639.36|636.96|639.9|637.5|639.9|637.5|639.36|636.96|0
1651499080000|2022-05-02 13:44:40|640.12|637.72|640.57|638.17|640.79|638.39|640.12|637.72|0
1651499090000|2022-05-02 13:44:50|640.35|637.95|643.88|641.48|643.88|641.48|640.35|637.95|0
1651499100000|2022-05-02 13:45:00|644.1|641.7|646.53|644.13|646.53|644.13|644.1|641.7|0
1651499110000|2022-05-02 13:45:10|647.2|644.8|649.19|646.79|649.19|646.79|646.43|644.03|0
1651499120000|2022-05-02 13:45:20|647.86|645.46|649.41|647.01|649.86|647.46|647.86|645.46|0
1651499130000|2022-05-02 13:45:30|647.86|645.46|648.31|645.91|648.31|645.91|646.31|643.91|0
1651499140000|2022-05-02 13:45:40|649.64|647.24|650.74|648.34|650.74|648.34|649.64|647.24|0
1651499150000|2022-05-02 13:45:50|651.19|648.79|652.08|649.68|653.85|651.45|651.19|648.79|0
1651499160000|2022-05-02 13:46:00|651.63|649.23|650.52|648.12|652.08|649.68|650.52|648.12|0
1651499170000|2022-05-02 13:46:10|650.74|648.34|651.3|648.9|651.63|649.23|650.64|648.24|0
1651499180000|2022-05-02 13:46:20|649.19|646.79|648.53|646.13|649.19|646.79|648.53|646.13|0
1651499190000|2022-05-02 13:46:30|648.31|645.91|647.86|645.46|648.31|645.91|646.31|643.91|0
1651499200000|2022-05-02 13:46:40|648.97|646.57|648.75|646.35|649.63|647.23|648.75|646.35|0
1651499210000|2022-05-02 13:46:50|647.64|645.24|645.76|643.36|647.64|645.24|645.76|643.36|0
1651499220000|2022-05-02 13:47:00|647.42|645.02|644.98|642.58|647.42|645.02|644.98|642.58|0
1651499230000|2022-05-02 13:47:10|645.65|643.25|644.98|642.58|645.65|643.25|644.76|642.36|0
1651499240000|2022-05-02 13:47:20|646.75|644.35|648.42|646.02|648.42|646.02|646.75|644.35|0
1651499250000|2022-05-02 13:47:30|648.53|646.13|649.41|647.01|649.41|647.01|648.08|645.68|0
1651499260000|2022-05-02 13:47:40|648.75|646.35|647.64|645.24|649.19|646.79|647.64|645.24|0
1651499270000|2022-05-02 13:47:50|647.42|645.02|648.08|645.68|648.3|645.9|647.42|645.02|0
1651499280000|2022-05-02 13:48:00|646.75|644.35|644.98|642.58|646.75|644.35|644.32|641.92|0
1651499290000|2022-05-02 13:48:10|645.21|642.81|641.67|639.27|645.21|642.81|641.67|639.27|0
1651499300000|2022-05-02 13:48:20|641.01|638.61|641.01|638.61|641.01|638.61|640.79|638.39|0
1651499310000|2022-05-02 13:48:30|639.9|637.5|637.26|634.86|639.9|637.5|637.26|634.86|0
1651499320000|2022-05-02 13:48:40|637.7|635.3|639.46|637.06|639.46|637.06|637.7|635.3|0
1651499330000|2022-05-02 13:48:50|639.68|637.28|640.79|638.39|641.45|639.05|639.68|637.28|0
1651499340000|2022-05-02 13:49:00|641.45|639.05|641.89|639.49|642.77|640.37|641.45|639.05|0
1651499350000|2022-05-02 13:49:10|643.21|640.81|646.09|643.69|646.09|643.69|643.21|640.81|0
1651499360000|2022-05-02 13:49:20|645.65|643.25|645.43|643.03|645.65|643.25|645.2|642.8|0
1651499370000|2022-05-02 13:49:30|645.98|643.58|647.42|645.02|648.08|645.68|645.98|643.58|0
1651499380000|2022-05-02 13:49:40|647.31|644.91|647.2|644.8|648.08|645.68|647.2|644.8|0
1651499390000|2022-05-02 13:49:50|648.97|646.57|649.19|646.79|649.63|647.23|648.75|646.35|0
1651499400000|2022-05-02 13:50:00|650.08|647.68|653.19|650.79|654.52|652.12|650.08|647.68|0
1651499410000|2022-05-02 13:50:10|653.63|651.23|651.19|648.79|653.63|651.23|650.97|648.57|0
1651499420000|2022-05-02 13:50:20|649.86|647.46|646.09|643.69|649.86|647.46|646.09|643.69|0
1651499430000|2022-05-02 13:50:30|646.53|644.13|647.53|645.13|647.53|645.13|646.31|643.91|0
1651499440000|2022-05-02 13:50:40|647.86|645.46|650.52|648.12|650.52|648.12|647.86|645.46|0
1651499450000|2022-05-02 13:50:50|651.19|648.79|652.07|649.67|652.3|649.9|651.19|648.79|0
1651499460000|2022-05-02 13:51:00|652.74|650.34|652.3|649.9|653.41|651.01|652.3|649.9|0
1651499470000|2022-05-02 13:51:10|651.41|649.01|649.41|647.01|651.41|649.01|649.41|647.01|0
1651499480000|2022-05-02 13:51:20|651.19|648.79|651.41|649.01|652.52|650.12|651.19|648.79|0
1651499490000|2022-05-02 13:51:30|650.3|647.9|646.31|643.91|650.74|648.34|646.31|643.91|0
1651499500000|2022-05-02 13:51:40|647.31|644.91|646.97|644.57|647.86|645.46|646.53|644.13|0
1651499510000|2022-05-02 13:51:50|645.1|642.7|644.21|641.81|645.1|642.7|644.1|641.7|0
1651499520000|2022-05-02 13:52:00|642.33|639.93|643.66|641.26|643.66|641.26|641.67|639.27|0
1651499530000|2022-05-02 13:52:10|644.54|642.14|644.76|642.36|644.76|642.36|641.78|639.38|0
1651499540000|2022-05-02 13:52:20|645.43|643.03|645.87|643.47|645.87|643.47|644.76|642.36|0
1651499550000|2022-05-02 13:52:30|646.53|644.13|644.54|642.14|646.97|644.57|644.54|642.14|0
1651499560000|2022-05-02 13:52:40|644.76|642.36|643.66|641.26|644.76|642.36|643.66|641.26|0
1651499570000|2022-05-02 13:52:50|641.67|639.27|642.55|640.15|642.55|640.15|641.67|639.27|0
1651499580000|2022-05-02 13:53:00|642.11|639.71|641.78|639.38|642.11|639.71|641.23|638.83|0
1651499590000|2022-05-02 13:53:10|641.45|639.05|641.45|639.05|641.89|639.49|641.23|638.83|0
1651499600000|2022-05-02 13:53:20|641.67|639.27|642.11|639.71|642.11|639.71|640.56|638.16|0
1651499610000|2022-05-02 13:53:30|642.99|640.59|644.54|642.14|644.54|642.14|642.99|640.59|0
1651499620000|2022-05-02 13:53:40|645.65|643.25|644.76|642.36|645.65|643.25|644.76|642.36|0
1651499630000|2022-05-02 13:53:50|642.11|639.71|641.01|638.61|642.11|639.71|640.9|638.5|0
1651499640000|2022-05-02 13:54:00|640.34|637.94|642.77|640.37|643.21|640.81|640.34|637.94|0
1651499650000|2022-05-02 13:54:10|643.21|640.81|641.23|638.83|643.21|640.81|641.23|638.83|0
1651499660000|2022-05-02 13:54:20|642.67|640.27|642.33|639.93|642.67|640.27|640.56|638.16|0
1651499670000|2022-05-02 13:54:30|642.77|640.37|643.21|640.81|643.21|640.81|642.33|639.93|0
1651499680000|2022-05-02 13:54:40|643.66|641.26|642.55|640.15|643.66|641.26|642.55|640.15|0
1651499690000|2022-05-02 13:54:50|642.33|639.93|640.12|637.72|642.55|640.15|640.12|637.72|0
1651499700000|2022-05-02 13:55:00|640.34|637.94|640.78|638.38|640.78|638.38|640.12|637.72|0
1651499710000|2022-05-02 13:55:10|641.67|639.27|643.88|641.48|646.65|644.25|641.67|639.27|0
1651499720000|2022-05-02 13:55:20|644.1|641.7|640.12|637.72|644.1|641.7|639.46|637.06|0
1651499730000|2022-05-02 13:55:30|641.34|638.94|640.02|637.62|641.34|638.94|640.02|637.62|0
1651499740000|2022-05-02 13:55:40|640.56|638.16|641.23|638.83|641.56|639.16|640.56|638.16|0
1651499750000|2022-05-02 13:55:50|641.89|639.49|641.23|638.83|641.89|639.49|641.12|638.72|0
1651499760000|2022-05-02 13:56:00|642|639.6|640.12|637.72|642.33|639.93|640.12|637.72|0
1651499770000|2022-05-02 13:56:10|639.46|637.06|639.24|636.84|639.46|637.06|638.8|636.4|0
1651499780000|2022-05-02 13:56:20|639.02|636.62|642.99|640.59|642.99|640.59|639.02|636.62|0
1651499790000|2022-05-02 13:56:30|644.1|641.7|641.23|638.83|644.1|641.7|641.23|638.83|0
1651499800000|2022-05-02 13:56:40|641.34|638.94|638.8|636.4|641.34|638.94|638.8|636.4|0
1651499810000|2022-05-02 13:56:50|639.24|636.84|638.91|636.51|639.9|637.5|638.91|636.51|0
1651499820000|2022-05-02 13:57:00|637.26|634.86|633.52|631.12|637.26|634.86|633.52|631.12|0
1651499830000|2022-05-02 13:57:10|633.3|630.9|633.3|630.9|633.3|630.9|632.86|630.46|0
1651499840000|2022-05-02 13:57:20|634.84|632.44|634.4|632|634.84|632.44|634.07|631.67|0
1651499850000|2022-05-02 13:57:30|634.84|632.44|633.85|631.45|634.84|632.44|633.74|631.34|0
1651499860000|2022-05-02 13:57:40|634.83|632.43|637.92|635.52|637.92|635.52|634.83|632.43|0
1651499870000|2022-05-02 13:57:50|638.14|635.74|636.38|633.98|638.14|635.74|636.38|633.98|0
1651499880000|2022-05-02 13:58:00|635.94|633.54|636.16|633.76|636.16|633.76|635.49|633.09|0
1651499890000|2022-05-02 13:58:10|637.04|634.64|637.48|635.08|637.7|635.3|637.04|634.64|0
1651499900000|2022-05-02 13:58:20|638.14|635.74|637.92|635.52|638.91|636.51|637.92|635.52|0
1651499910000|2022-05-02 13:58:30|637.48|635.08|636.6|634.2|637.48|635.08|636.38|633.98|0
1651499920000|2022-05-02 13:58:40|635.71|633.31|636.27|633.87|636.27|633.87|635.71|633.31|0
1651499930000|2022-05-02 13:58:50|634.83|632.43|634.83|632.43|634.83|632.43|634.61|632.21|0
1651499940000|2022-05-02 13:59:00|636.38|633.98|636.15|633.75|636.82|634.42|636.15|633.75|0
1651499950000|2022-05-02 13:59:10|637.04|634.64|636.6|634.2|637.26|634.86|636.6|634.2|0
1651499960000|2022-05-02 13:59:20|637.92|635.52|638.14|635.74|638.91|636.51|637.92|635.52|0
1651499970000|2022-05-02 13:59:30|638.58|636.18|638.58|636.18|638.58|636.18|637.81|635.41|0
1651499980000|2022-05-02 13:59:40|638.47|636.07|638.8|636.4|638.8|636.4|637.37|634.97|0
1651499990000|2022-05-02 13:59:50|639.46|637.06|638.47|636.07|639.46|637.06|638.47|636.07|0
1651500000000|2022-05-02 14:00:00|639.13|636.73|642.77|640.37|642.77|640.37|639.13|636.73|0
1651500010000|2022-05-02 14:00:10|644.32|641.92|646.97|644.57|646.97|644.57|642.44|640.04|0
1651500020000|2022-05-02 14:00:20|647.42|645.02|644.65|642.25|647.42|645.02|644.65|642.25|0
1651500030000|2022-05-02 14:00:30|642.89|640.49|639.46|637.06|642.89|640.49|639.46|637.06|0
1651500040000|2022-05-02 14:00:40|638.25|635.85|636.15|633.75|638.25|635.85|635.93|633.53|0
1651500050000|2022-05-02 14:00:50|636.81|634.41|636.59|634.19|638.36|635.96|636.59|634.19|0
1651500060000|2022-05-02 14:01:00|636.15|633.75|637.7|635.3|639.02|636.62|636.15|633.75|0
1651500070000|2022-05-02 14:01:10|635.49|633.09|635.05|632.65|637.04|634.64|635.05|632.65|0
1651500080000|2022-05-02 14:01:20|637.26|634.86|638.58|636.18|639.02|636.62|637.26|634.86|0
1651500090000|2022-05-02 14:01:30|639.46|637.06|637.92|635.52|640.78|638.38|637.92|635.52|0
1651500100000|2022-05-02 14:01:40|637.37|634.97|638.14|635.74|638.14|635.74|636.59|634.19|0
1651500110000|2022-05-02 14:01:50|638.8|636.4|638.58|636.18|639.9|637.5|638.58|636.18|0
1651500120000|2022-05-02 14:02:00|638.8|636.4|642.77|640.37|642.77|640.37|638.8|636.4|0
1651500130000|2022-05-02 14:02:10|641.22|638.82|640.56|638.16|641.22|638.82|640.56|638.16|0
1651500140000|2022-05-02 14:02:20|640.12|637.72|640.34|637.94|640.34|637.94|639.24|636.84|0
1651500150000|2022-05-02 14:02:30|640.24|637.84|641.22|638.82|641.22|638.82|640.12|637.72|0
1651500160000|2022-05-02 14:02:40|640.9|638.5|636.81|634.41|640.9|638.5|636.81|634.41|0
1651500170000|2022-05-02 14:02:50|638.14|635.74|639.35|636.95|639.35|636.95|637.03|634.63|0
1651500180000|2022-05-02 14:03:00|639.68|637.28|638.8|636.4|639.68|637.28|638.8|636.4|0
1651500190000|2022-05-02 14:03:10|636.59|634.19|636.15|633.75|637.25|634.85|635.93|633.53|0
1651500200000|2022-05-02 14:03:20|637.25|634.85|639.68|637.28|639.68|637.28|637.25|634.85|0
1651500210000|2022-05-02 14:03:30|638.8|636.4|639.02|636.62|639.02|636.62|638.8|636.4|0
1651500220000|2022-05-02 14:03:40|640.12|637.72|641.78|639.38|641.78|639.38|640.12|637.72|0
1651500230000|2022-05-02 14:03:50|641.22|638.82|640.24|637.84|641.22|638.82|640.24|637.84|0
1651500240000|2022-05-02 14:04:00|639.46|637.06|638.8|636.4|639.46|637.06|638.8|636.4|0
1651500250000|2022-05-02 14:04:10|639.24|636.84|638.14|635.74|639.24|636.84|638.14|635.74|0
1651500260000|2022-05-02 14:04:20|637.7|635.3|638.58|636.18|638.58|636.18|637.25|634.85|0
1651500270000|2022-05-02 14:04:30|639.68|637.28|639.46|637.06|639.68|637.28|639.35|636.95|0
1651500280000|2022-05-02 14:04:40|636.81|634.41|635.05|632.65|636.81|634.41|635.05|632.65|0
1651500290000|2022-05-02 14:04:50|635.61|633.21|636.49|634.09|636.49|634.09|635.61|633.21|0
1651500300000|2022-05-02 14:05:00|636.59|634.19|636.49|634.09|636.59|634.19|635.61|633.21|0
1651500310000|2022-05-02 14:05:10|637.15|634.75|637.92|635.52|638.58|636.18|637.15|634.75|0
1651500320000|2022-05-02 14:05:20|637.69|635.29|638.58|636.18|638.8|636.4|637.69|635.29|0
1651500330000|2022-05-02 14:05:30|639.46|637.06|640.78|638.38|641.12|638.72|639.46|637.06|0
1651500340000|2022-05-02 14:05:40|641.22|638.82|641.34|638.94|641.34|638.94|640.78|638.38|0
1651500350000|2022-05-02 14:05:50|641.66|639.26|642.33|639.93|642.33|639.93|641.66|639.26|0
1651500360000|2022-05-02 14:06:00|645.64|643.24|648.08|645.68|648.08|645.68|644.87|642.47|0
1651500370000|2022-05-02 14:06:10|648.52|646.12|648.97|646.57|649.19|646.79|648.52|646.12|0
1651500380000|2022-05-02 14:06:20|648.08|645.68|648.74|646.34|648.74|646.34|647.86|645.46|0
1651500390000|2022-05-02 14:06:30|648.52|646.12|650.3|647.9|650.52|648.12|648.52|646.12|0
1651500400000|2022-05-02 14:06:40|650.96|648.56|652.29|649.89|652.29|649.89|650.96|648.56|0
1651500410000|2022-05-02 14:06:50|653.08|650.68|654.41|652.01|655.85|653.45|653.08|650.68|0
1651500420000|2022-05-02 14:07:00|655.63|653.23|656.74|654.34|656.74|654.34|655.63|653.23|0
1651500430000|2022-05-02 14:07:10|656.29|653.89|654.74|652.34|656.29|653.89|653.18|650.78|0
1651500440000|2022-05-02 14:07:20|656.29|653.89|656.96|654.56|657.63|655.23|656.29|653.89|0
1651500450000|2022-05-02 14:07:30|656.07|653.67|654.74|652.34|656.07|653.67|654.74|652.34|0
1651500460000|2022-05-02 14:07:40|654.29|651.89|653.63|651.23|654.29|651.89|653.63|651.23|0
1651500470000|2022-05-02 14:07:50|654.07|651.67|653.96|651.56|654.07|651.67|653.4|651|0
1651500480000|2022-05-02 14:08:00|654.41|652.01|654.29|651.89|654.41|652.01|652.96|650.56|0
1651500490000|2022-05-02 14:08:10|653.3|650.9|653.96|651.56|654.51|652.11|653.3|650.9|0
1651500500000|2022-05-02 14:08:20|653.63|651.23|654.29|651.89|654.74|652.34|653.63|651.23|0
1651500510000|2022-05-02 14:08:30|654.07|651.67|653.74|651.34|654.07|651.67|652.29|649.89|0
1651500520000|2022-05-02 14:08:40|654.41|652.01|654.07|651.67|654.74|652.34|654.07|651.67|0
1651500530000|2022-05-02 14:08:50|654.29|651.89|653.85|651.45|654.29|651.89|653.63|651.23|0
1651500540000|2022-05-02 14:09:00|655.4|653|655.96|653.56|656.52|654.12|655.4|653|0
1651500550000|2022-05-02 14:09:10|656.07|653.67|657.08|654.68|657.08|654.68|655.63|653.23|0
1651500560000|2022-05-02 14:09:20|656.52|654.12|657.18|654.78|657.18|654.78|655.85|653.45|0
1651500570000|2022-05-02 14:09:30|656.29|653.89|656.52|654.12|656.63|654.23|656.07|653.67|0
1651500580000|2022-05-02 14:09:40|654.96|652.56|654.07|651.67|654.96|652.56|654.07|651.67|0
1651500590000|2022-05-02 14:09:50|652.96|650.56|655.18|652.78|655.18|652.78|652.96|650.56|0
1651500600000|2022-05-02 14:10:00|655.85|653.45|657.63|655.23|657.63|655.23|655.85|653.45|0
1651500610000|2022-05-02 14:10:10|656.74|654.34|657.85|655.45|658.07|655.67|656.74|654.34|0
1651500620000|2022-05-02 14:10:20|657.41|655.01|656.74|654.34|658.74|656.34|656.74|654.34|0
1651500630000|2022-05-02 14:10:30|657.63|655.23|658.3|655.9|658.3|655.9|657.63|655.23|0
1651500640000|2022-05-02 14:10:40|657.41|655.01|657.08|654.68|657.41|655.01|656.52|654.12|0
1651500650000|2022-05-02 14:10:50|657.63|655.23|655.85|653.45|657.63|655.23|655.85|653.45|0
1651500660000|2022-05-02 14:11:00|656.52|654.12|654.07|651.67|656.52|654.12|654.07|651.67|0
1651500670000|2022-05-02 14:11:10|654.51|652.11|652.07|649.67|654.51|652.11|652.07|649.67|0
1651500680000|2022-05-02 14:11:20|651.4|649|652.07|649.67|652.07|649.67|650.74|648.34|0
1651500690000|2022-05-02 14:11:30|653.07|650.67|654.41|652.01|654.96|652.56|653.07|650.67|0
1651500700000|2022-05-02 14:11:40|654.74|652.34|654.07|651.67|654.74|652.34|653.3|650.9|0
1651500710000|2022-05-02 14:11:50|652.74|650.34|651.4|649|652.74|650.34|651.4|649|0
1651500720000|2022-05-02 14:12:00|651.18|648.78|648.3|645.9|651.3|648.9|648.3|645.9|0
1651500730000|2022-05-02 14:12:10|648.74|646.34|651.18|648.78|651.18|648.78|648.74|646.34|0
1651500740000|2022-05-02 14:12:20|652.29|649.89|656.96|654.56|656.96|654.56|652.29|649.89|0
1651500750000|2022-05-02 14:12:30|657.18|654.78|656.74|654.34|657.85|655.45|656.74|654.34|0
1651500760000|2022-05-02 14:12:40|657.63|655.23|656.29|653.89|657.74|655.34|656.29|653.89|0
1651500770000|2022-05-02 14:12:50|656.96|654.56|657.85|655.45|657.85|655.45|656.96|654.56|0
1651500780000|2022-05-02 14:13:00|657.63|655.23|656.74|654.34|657.63|655.23|655.85|653.45|0
1651500790000|2022-05-02 14:13:10|656.07|653.67|657.63|655.23|657.63|655.23|656.07|653.67|0
1651500800000|2022-05-02 14:13:20|656.85|654.45|657.41|655.01|657.41|655.01|656.85|654.45|0
1651500810000|2022-05-02 14:13:30|657.63|655.23|657.41|655.01|657.63|655.23|656.74|654.34|0
1651500820000|2022-05-02 14:13:40|658.52|656.12|658.74|656.34|658.74|656.34|657.97|655.57|0
1651500830000|2022-05-02 14:13:50|658.3|655.9|655.4|653|658.3|655.9|655.4|653|0
1651500840000|2022-05-02 14:14:00|655.85|653.45|654.74|652.34|655.85|653.45|654.51|652.11|0
1651500850000|2022-05-02 14:14:10|653.62|651.22|654.41|652.01|654.41|652.01|653.4|651|0
1651500860000|2022-05-02 14:14:20|654.07|651.67|653.62|651.22|654.51|652.11|653.62|651.22|0
1651500870000|2022-05-02 14:14:30|653.96|651.56|655.63|653.23|655.63|653.23|653.96|651.56|0
1651500880000|2022-05-02 14:14:40|655.74|653.34|655.18|652.78|655.74|653.34|654.96|652.56|0
1651500890000|2022-05-02 14:14:50|654.96|652.56|654.51|652.11|654.96|652.56|653.96|651.56|0
1651500900000|2022-05-02 14:15:00|654.74|652.34|656.29|653.89|656.29|653.89|654.74|652.34|0
1651500910000|2022-05-02 14:15:10|655.4|653|656.96|654.56|656.96|654.56|655.4|653|0
1651500920000|2022-05-02 14:15:20|656.07|653.67|657.18|654.78|657.18|654.78|656.07|653.67|0
1651500930000|2022-05-02 14:15:30|656.96|654.56|658.41|656.01|658.74|656.34|656.96|654.56|0
1651500940000|2022-05-02 14:15:40|658.07|655.67|658.3|655.9|659.19|656.79|658.07|655.67|0
1651500950000|2022-05-02 14:15:50|656.52|654.12|654.51|652.11|656.52|654.12|654.51|652.11|0
1651500960000|2022-05-02 14:16:00|656.07|653.67|656.29|653.89|657.41|655.01|656.07|653.67|0
1651500970000|2022-05-02 14:16:10|656.74|654.34|652.74|650.34|656.74|654.34|652.74|650.34|0
1651500980000|2022-05-02 14:16:20|653.18|650.78|653.18|650.78|653.18|650.78|652.51|650.11|0
1651500990000|2022-05-02 14:16:30|653.85|651.45|657.41|655.01|657.41|655.01|653.85|651.45|0
1651501000000|2022-05-02 14:16:40|657.63|655.23|657.63|655.23|657.85|655.45|656.96|654.56|0
1651501010000|2022-05-02 14:16:50|657.41|655.01|657.41|655.01|658.3|655.9|657.41|655.01|0
1651501020000|2022-05-02 14:17:00|657.63|655.23|658.3|655.9|658.3|655.9|657.63|655.23|0
1651501030000|2022-05-02 14:17:10|657.85|655.45|656.07|653.67|657.85|655.45|656.07|653.67|0
1651501040000|2022-05-02 14:17:20|655.62|653.22|654.96|652.56|655.85|653.45|654.96|652.56|0
1651501050000|2022-05-02 14:17:30|653.62|651.22|651.26|648.86|653.62|651.22|651.26|648.86|0
1651501060000|2022-05-02 14:17:40|649.92|647.52|653.99|651.59|653.99|651.59|649.92|647.52|0
1651501070000|2022-05-02 14:17:50|653.77|651.37|654.22|651.82|654.55|652.15|653.77|651.37|0
1651501080000|2022-05-02 14:18:00|655.32|652.92|655.1|652.7|655.32|652.92|654.66|652.26|0
1651501090000|2022-05-02 14:18:10|653.77|651.37|652.44|650.04|654.44|652.04|652.44|650.04|0
1651501100000|2022-05-02 14:18:20|650.67|648.27|649.34|646.94|650.67|648.27|649.12|646.72|0
1651501110000|2022-05-02 14:18:30|646.47|644.07|645.81|643.41|646.47|644.07|645.36|642.96|0
1651501120000|2022-05-02 14:18:40|644.48|642.08|645.81|643.41|645.81|643.41|644.04|641.64|0
1651501130000|2022-05-02 14:18:50|646.25|643.85|648.24|645.84|648.24|645.84|646.25|643.85|0
1651501140000|2022-05-02 14:19:00|648.01|645.61|647.13|644.73|648.01|645.61|647.13|644.73|0
1651501150000|2022-05-02 14:19:10|645.14|642.74|645.14|642.74|645.36|642.96|644.92|642.52|0
1651501160000|2022-05-02 14:19:20|643.6|641.2|646.36|643.96|646.36|643.96|643.6|641.2|0
1651501170000|2022-05-02 14:19:30|647.13|644.73|647.79|645.39|647.79|645.39|646.8|644.4|0
1651501180000|2022-05-02 14:19:40|646.14|643.74|645.14|642.74|646.47|644.07|645.14|642.74|0
1651501190000|2022-05-02 14:19:50|644.48|642.08|642.28|639.88|644.48|642.08|642.06|639.66|0
1651501200000|2022-05-02 14:20:00|643.6|641.2|643.16|640.76|643.82|641.42|643.16|640.76|0
1651501210000|2022-05-02 14:20:10|643.6|641.2|644.92|642.52|644.92|642.52|642.72|640.32|0
1651501220000|2022-05-02 14:20:20|645.58|643.18|644.92|642.52|645.58|643.18|644.92|642.52|0
1651501230000|2022-05-02 14:20:30|645.36|642.96|643.82|641.42|645.36|642.96|643.82|641.42|0
1651501240000|2022-05-02 14:20:40|645.36|642.96|645.58|643.18|645.58|643.18|645.14|642.74|0
1651501250000|2022-05-02 14:20:50|645.81|643.41|645.36|642.96|646.25|643.85|645.14|642.74|0
1651501260000|2022-05-02 14:21:00|646.03|643.63|645.14|642.74|646.8|644.4|645.14|642.74|0
1651501270000|2022-05-02 14:21:10|645.7|643.3|646.47|644.07|646.69|644.29|645.7|643.3|0
1651501280000|2022-05-02 14:21:20|645.81|643.41|645.7|643.3|647.35|644.95|645.7|643.3|0
1651501290000|2022-05-02 14:21:30|646.91|644.51|646.91|644.51|646.91|644.51|646.25|643.85|0
1651501300000|2022-05-02 14:21:40|646.47|644.07|643.16|640.76|646.47|644.07|643.16|640.76|0
1651501310000|2022-05-02 14:21:50|642.72|640.32|646.03|643.63|646.03|643.63|642.72|640.32|0
1651501320000|2022-05-02 14:22:00|645.14|642.74|644.92|642.52|645.14|642.74|644.04|641.64|0
1651501330000|2022-05-02 14:22:10|644.48|642.08|644.04|641.64|644.92|642.52|644.04|641.64|0
1651501340000|2022-05-02 14:22:20|645.58|643.18|648.01|645.61|648.01|645.61|645.58|643.18|0
1651501350000|2022-05-02 14:22:30|648.68|646.28|649.34|646.94|650|647.6|648.68|646.28|0
1651501360000|2022-05-02 14:22:40|648.57|646.17|646.03|643.63|648.57|646.17|646.03|643.63|0
1651501370000|2022-05-02 14:22:50|646.25|643.85|645.58|643.18|646.58|644.18|645.58|643.18|0
1651501380000|2022-05-02 14:23:00|646.25|643.85|646.25|643.85|646.25|643.85|645.58|643.18|0
1651501390000|2022-05-02 14:23:10|644.37|641.97|644.48|642.08|645.14|642.74|644.37|641.97|0
1651501400000|2022-05-02 14:23:20|644.92|642.52|642.94|640.54|644.92|642.52|642.94|640.54|0
1651501410000|2022-05-02 14:23:30|643.16|640.76|642.5|640.1|643.16|640.76|642.5|640.1|0
1651501420000|2022-05-02 14:23:40|642.72|640.32|641.83|639.43|642.72|640.32|641.83|639.43|0
1651501430000|2022-05-02 14:23:50|641.61|639.21|641.83|639.43|642.5|640.1|641.61|639.21|0
1651501440000|2022-05-02 14:24:00|641.61|639.21|643.93|641.53|643.93|641.53|641.61|639.21|0
1651501450000|2022-05-02 14:24:10|643.83|641.43|642.21|639.81|643.83|641.43|642.21|639.81|0
1651501460000|2022-05-02 14:24:20|639.78|637.38|635.37|632.97|639.78|637.38|635.37|632.97|0
1651501470000|2022-05-02 14:24:30|634.39|631.99|631.41|629.01|634.39|631.99|631.41|629.01|0
1651501480000|2022-05-02 14:24:40|633.17|630.77|632.51|630.11|633.61|631.21|632.51|630.11|0
1651501490000|2022-05-02 14:24:50|631.85|629.45|632.29|629.89|632.29|629.89|630.97|628.57|0
1651501500000|2022-05-02 14:25:00|631.85|629.45|634.27|631.87|634.27|631.87|631.85|629.45|0
1651501510000|2022-05-02 14:25:10|633.39|630.99|633.39|630.99|633.39|630.99|633.17|630.77|0
1651501520000|2022-05-02 14:25:20|632.63|630.23|631.85|629.45|632.63|630.23|631.75|629.35|0
1651501530000|2022-05-02 14:25:30|631.63|629.23|630.54|628.14|632.29|629.89|630.54|628.14|0
1651501540000|2022-05-02 14:25:40|630.1|627.7|630.1|627.7|630.1|627.7|629.22|626.82|0
1651501550000|2022-05-02 14:25:50|627.68|625.28|627.46|625.06|627.68|625.28|626.92|624.52|0
1651501560000|2022-05-02 14:26:00|625.71|623.31|625.27|622.87|625.71|623.31|624.84|622.44|0
1651501570000|2022-05-02 14:26:10|624.95|622.55|625.06|622.66|625.27|622.87|624.95|622.55|0
1651501580000|2022-05-02 14:26:20|624.4|622|621.56|619.16|624.4|622|621.34|618.94|0
1651501590000|2022-05-02 14:26:30|621.78|619.38|621.78|619.38|621.78|619.38|621.12|618.72|0
1651501600000|2022-05-02 14:26:40|621.12|618.72|622|619.6|622|619.6|618.94|616.54|0
1651501610000|2022-05-02 14:26:50|621.78|619.38|620.17|617.77|622.22|619.82|619.96|617.56|0
1651501620000|2022-05-02 14:27:00|621.92|619.52|624.66|622.26|624.66|622.26|621.92|619.52|0
1651501630000|2022-05-02 14:27:10|623.78|621.38|625.64|623.24|625.64|623.24|623.78|621.38|0
1651501640000|2022-05-02 14:27:20|625.53|623.13|623.67|621.27|625.53|623.13|623.67|621.27|0
1651501650000|2022-05-02 14:27:30|624.54|622.14|624.33|621.93|624.66|622.26|623.67|621.27|0
1651501660000|2022-05-02 14:27:40|624.54|622.14|624.54|622.14|624.54|622.14|624.54|622.14|0
1651501670000|2022-05-02 14:27:50|624.66|622.26|624.54|622.14|625.2|622.8|624.54|622.14|0
1651501680000|2022-05-02 14:28:00|624.76|622.36|624.33|621.93|624.76|622.36|624.11|621.71|0
1651501690000|2022-05-02 14:28:10|624.54|622.14|624.98|622.58|624.98|622.58|624.11|621.71|0
1651501700000|2022-05-02 14:28:20|625.86|623.46|624.66|622.26|625.86|623.46|624.66|622.26|0
1651501710000|2022-05-02 14:28:30|624.76|622.36|624.54|622.14|625.2|622.8|624.54|622.14|0
1651501720000|2022-05-02 14:28:40|624.76|622.36|623.01|620.61|624.76|622.36|623.01|620.61|0
1651501730000|2022-05-02 14:28:50|622.91|620.51|624.76|622.36|624.76|622.36|622.91|620.51|0
1651501740000|2022-05-02 14:29:00|624.22|621.82|623.23|620.83|624.22|621.82|623.23|620.83|0
1651501750000|2022-05-02 14:29:10|623.01|620.61|622.79|620.39|623.01|620.61|622.79|620.39|0
1651501760000|2022-05-02 14:29:20|622.14|619.74|622.14|619.74|622.14|619.74|621.92|619.52|0
1651501770000|2022-05-02 14:29:30|622.36|619.96|620.39|617.99|622.36|619.96|620.39|617.99|0
1651501780000|2022-05-02 14:29:40|620.61|618.21|619.3|616.9|620.61|618.21|619.3|616.9|0
1651501790000|2022-05-02 14:29:50|620.61|618.21|622.79|620.39|622.79|620.39|620.61|618.21|0
1651501800000|2022-05-02 14:30:00|621.48|619.08|620.61|618.21|621.48|619.08|620.39|617.99|0
1651501810000|2022-05-02 14:30:10|620.17|617.77|618.65|616.25|620.17|617.77|618.65|616.25|0
1651501820000|2022-05-02 14:30:20|618.21|615.81|616.47|614.07|618.21|615.81|616.14|613.74|0
1651501830000|2022-05-02 14:30:30|616.9|614.5|615.6|613.2|616.9|614.5|615.6|613.2|0
1651501840000|2022-05-02 14:30:40|614.72|612.32|616.68|614.28|616.68|614.28|614.72|612.32|0
1651501850000|2022-05-02 14:30:50|616.9|614.5|615.81|613.41|616.9|614.5|615.6|613.2|0
1651501860000|2022-05-02 14:31:00|614.94|612.54|613.85|611.45|615.16|612.76|613.85|611.45|0
1651501870000|2022-05-02 14:31:10|613.42|611.02|612.77|610.37|613.42|611.02|611.25|608.85|0
1651501880000|2022-05-02 14:31:20|611.46|609.06|610.6|608.2|611.9|609.5|610.6|608.2|0
1651501890000|2022-05-02 14:31:30|611.03|608.63|611.46|609.06|611.46|609.06|610.93|608.53|0
1651501900000|2022-05-02 14:31:40|611.25|608.85|612.55|610.15|612.55|610.15|610.81|608.41|0
1651501910000|2022-05-02 14:31:50|612.33|609.93|614.72|612.32|614.72|612.32|612.33|609.93|0
1651501920000|2022-05-02 14:32:00|614.94|612.54|612.98|610.58|615.6|613.2|612.98|610.58|0
1651501930000|2022-05-02 14:32:10|611.9|609.5|613.85|611.45|613.85|611.45|611.9|609.5|0
1651501940000|2022-05-02 14:32:20|614.4|612|614.94|612.54|614.94|612.54|614.29|611.89|0
1651501950000|2022-05-02 14:32:30|613.85|611.45|613.97|611.57|613.97|611.57|613.42|611.02|0
1651501960000|2022-05-02 14:32:40|614.29|611.89|614.51|612.11|614.72|612.32|614.29|611.89|0
1651501970000|2022-05-02 14:32:50|614.84|612.44|614.94|612.54|614.94|612.54|614.84|612.44|0
1651501980000|2022-05-02 14:33:00|615.27|612.87|615.81|613.41|616.47|614.07|615.27|612.87|0
1651501990000|2022-05-02 14:33:10|616.47|614.07|616.47|614.07|616.47|614.07|615.93|613.53|0
1651502000000|2022-05-02 14:33:20|616.68|614.28|616.9|614.5|616.9|614.5|616.68|614.28|0
1651502010000|2022-05-02 14:33:30|617.12|614.72|616.25|613.85|617.34|614.94|616.25|613.85|0
1651502020000|2022-05-02 14:33:40|616.9|614.5|615.59|613.19|616.9|614.5|615.59|613.19|0
1651502030000|2022-05-02 14:33:50|616.03|613.63|615.38|612.98|616.25|613.85|615.38|612.98|0
1651502040000|2022-05-02 14:34:00|614.72|612.32|615.16|612.76|615.16|612.76|614.51|612.11|0
1651502050000|2022-05-02 14:34:10|614.72|612.32|613.85|611.45|614.94|612.54|613.85|611.45|0
1651502060000|2022-05-02 14:34:20|614.07|611.67|615.16|612.76|615.16|612.76|613.85|611.45|0
1651502070000|2022-05-02 14:34:30|615.27|612.87|615.59|613.19|615.59|613.19|615.27|612.87|0
1651502080000|2022-05-02 14:34:40|615.81|613.41|615.81|613.41|616.36|613.96|615.81|613.41|0
1651502090000|2022-05-02 14:34:50|616.25|613.85|616.47|614.07|616.47|614.07|616.03|613.63|0
1651502100000|2022-05-02 14:35:00|616.9|614.5|616.25|613.85|616.9|614.5|615.38|612.98|0
1651502110000|2022-05-02 14:35:10|615.59|613.19|617.99|615.59|617.99|615.59|615.59|613.19|0
1651502120000|2022-05-02 14:35:20|617.34|614.94|616.03|613.63|617.34|614.94|616.03|613.63|0
1651502130000|2022-05-02 14:35:30|616.9|614.5|618.54|616.14|618.54|616.14|616.9|614.5|0
1651502140000|2022-05-02 14:35:40|620.39|617.99|621.92|619.52|621.92|619.52|620.39|617.99|0
1651502150000|2022-05-02 14:35:50|621.26|618.86|622.25|619.85|622.36|619.96|621.26|618.86|0
1651502160000|2022-05-02 14:36:00|621.7|619.3|622.79|620.39|623.56|621.16|621.7|619.3|0
1651502170000|2022-05-02 14:36:10|622.69|620.29|622.79|620.39|623.89|621.49|622.69|620.29|0
1651502180000|2022-05-02 14:36:20|622.36|619.96|623.23|620.83|623.45|621.05|622.14|619.74|0
1651502190000|2022-05-02 14:36:30|622.79|620.39|622.36|619.96|622.79|620.39|622.36|619.96|0
1651502200000|2022-05-02 14:36:40|621.7|619.3|623.13|620.73|623.13|620.73|621.7|619.3|0
1651502210000|2022-05-02 14:36:50|623.23|620.83|625.42|623.02|625.42|623.02|623.23|620.83|0
1651502220000|2022-05-02 14:37:00|626.08|623.68|624.76|622.36|626.08|623.68|624.76|622.36|0
1651502230000|2022-05-02 14:37:10|624.1|621.7|622.36|619.96|624.1|621.7|622.36|619.96|0
1651502240000|2022-05-02 14:37:20|621.04|618.64|621.7|619.3|621.7|619.3|620.83|618.43|0
1651502250000|2022-05-02 14:37:30|620.83|618.43|621.26|618.86|621.26|618.86|619.95|617.55|0
1651502260000|2022-05-02 14:37:40|621.7|619.3|621.48|619.08|621.92|619.52|621.48|619.08|0
1651502270000|2022-05-02 14:37:50|621.16|618.76|621.48|619.08|622.14|619.74|621.16|618.76|0
1651502280000|2022-05-02 14:38:00|622.14|619.74|621.59|619.19|622.14|619.74|621.04|618.64|0
1651502290000|2022-05-02 14:38:10|622.14|619.74|621.7|619.3|622.14|619.74|621.7|619.3|0
1651502300000|2022-05-02 14:38:20|621.92|619.52|621.92|619.52|621.92|619.52|621.26|618.86|0
1651502310000|2022-05-02 14:38:30|622.14|619.74|622.36|619.96|623.23|620.83|622.14|619.74|0
1651502320000|2022-05-02 14:38:40|621.26|618.86|621.04|618.64|622.14|619.74|621.04|618.64|0
1651502330000|2022-05-02 14:38:50|621.48|619.08|623.89|621.49|623.89|621.49|621.48|619.08|0
1651502340000|2022-05-02 14:39:00|624.54|622.14|625.42|623.02|625.64|623.24|624.54|622.14|0
1651502350000|2022-05-02 14:39:10|624.98|622.58|622.47|620.07|624.98|622.58|622.47|620.07|0
1651502360000|2022-05-02 14:39:20|621.7|619.3|623.45|621.05|623.45|621.05|621.7|619.3|0
1651502370000|2022-05-02 14:39:30|624.1|621.7|623.45|621.05|624.32|621.92|623.45|621.05|0
1651502380000|2022-05-02 14:39:40|622.35|619.95|621.7|619.3|622.35|619.95|621.26|618.86|0
1651502390000|2022-05-02 14:39:50|620.61|618.21|621.04|618.64|621.26|618.86|620.61|618.21|0
1651502400000|2022-05-02 14:40:00|620.39|617.99|619.08|616.68|620.39|617.99|619.08|616.68|0
1651502410000|2022-05-02 14:40:10|618.86|616.46|620.83|618.43|620.83|618.43|618.86|616.46|0
1651502420000|2022-05-02 14:40:20|621.26|618.86|621.48|619.08|621.48|619.08|620.83|618.43|0
1651502430000|2022-05-02 14:40:30|622.14|619.74|621.7|619.3|622.79|620.39|621.7|619.3|0
1651502440000|2022-05-02 14:40:40|622.14|619.74|621.7|619.3|622.79|620.39|621.7|619.3|0
1651502450000|2022-05-02 14:40:50|621.48|619.08|621.48|619.08|621.48|619.08|620.39|617.99|0
1651502460000|2022-05-02 14:41:00|620.83|618.43|619.3|616.9|620.83|618.43|619.3|616.9|0
1651502470000|2022-05-02 14:41:10|619.41|617.01|619.95|617.55|620.17|617.77|619.41|617.01|0
1651502480000|2022-05-02 14:41:20|620.39|617.99|621.7|619.3|621.7|619.3|620.39|617.99|0
1651502490000|2022-05-02 14:41:30|622.14|619.74|621.92|619.52|622.35|619.95|621.48|619.08|0
1651502500000|2022-05-02 14:41:40|620.83|618.43|619.95|617.55|620.83|618.43|619.95|617.55|0
1651502510000|2022-05-02 14:41:50|620.17|617.77|618.99|616.59|620.17|617.77|618.99|616.59|0
1651502520000|2022-05-02 14:42:00|619.86|617.46|618.99|616.59|619.86|617.46|618.99|616.59|0
1651502530000|2022-05-02 14:42:10|618.77|616.37|618.11|615.71|618.77|616.37|617.89|615.49|0
1651502540000|2022-05-02 14:42:20|618.23|615.83|617.68|615.28|618.23|615.83|617.02|614.62|0
1651502550000|2022-05-02 14:42:30|617.24|614.84|615.71|613.31|617.24|614.84|615.71|613.31|0
1651502560000|2022-05-02 14:42:40|613.53|611.13|614.84|612.44|614.84|612.44|613.31|610.91|0
1651502570000|2022-05-02 14:42:50|615.06|612.66|615.93|613.53|616.15|613.75|615.06|612.66|0
1651502580000|2022-05-02 14:43:00|617.02|614.62|616.58|614.18|617.02|614.62|616.58|614.18|0
1651502590000|2022-05-02 14:43:10|614.84|612.44|615.93|613.53|616.15|613.75|614.84|612.44|0
1651502600000|2022-05-02 14:43:20|616.58|614.18|615.93|613.53|616.58|614.18|615.93|613.53|0
1651502610000|2022-05-02 14:43:30|617.02|614.62|617.24|614.84|617.24|614.84|616.8|614.4|0
1651502620000|2022-05-02 14:43:40|616.8|614.4|617.68|615.28|617.68|615.28|616.8|614.4|0
1651502630000|2022-05-02 14:43:50|617.46|615.06|618.55|616.15|618.55|616.15|617.46|615.06|0
1651502640000|2022-05-02 14:44:00|618.99|616.59|620.74|618.34|620.74|618.34|618.99|616.59|0
1651502650000|2022-05-02 14:44:10|620.52|618.12|620.3|617.9|620.52|618.12|620.3|617.9|0
1651502660000|2022-05-02 14:44:20|620.52|618.12|623.48|621.08|623.48|621.08|620.3|617.9|0
1651502670000|2022-05-02 14:44:30|623.36|620.96|623.8|621.4|624.02|621.62|623.36|620.96|0
1651502680000|2022-05-02 14:44:40|623.58|621.18|624.9|622.5|624.9|622.5|623.58|621.18|0
1651502690000|2022-05-02 14:44:50|626.87|624.47|625.77|623.37|626.87|624.47|625.34|622.94|0
1651502700000|2022-05-02 14:45:00|626.21|623.81|626.87|624.47|626.87|624.47|626.21|623.81|0
1651502710000|2022-05-02 14:45:10|626.65|624.25|627.31|624.91|627.31|624.91|626.65|624.25|0
1651502720000|2022-05-02 14:45:20|627.75|625.35|627.09|624.69|627.75|625.35|627.09|624.69|0
1651502730000|2022-05-02 14:45:30|626.65|624.25|626.43|624.03|627.09|624.69|626.43|624.03|0
1651502740000|2022-05-02 14:45:40|624.9|622.5|626.11|623.71|626.11|623.71|624.9|622.5|0
1651502750000|2022-05-02 14:45:50|625.67|623.27|625.12|622.72|625.67|623.27|624.9|622.5|0
1651502760000|2022-05-02 14:46:00|624.68|622.28|624.68|622.28|625.55|623.15|624.68|622.28|0
1651502770000|2022-05-02 14:46:10|624.9|622.5|624.79|622.39|624.9|622.5|624.02|621.62|0
1651502780000|2022-05-02 14:46:20|625.34|622.94|624.46|622.06|625.34|622.94|623.36|620.96|0
1651502790000|2022-05-02 14:46:30|624.9|622.5|625.34|622.94|625.34|622.94|624.9|622.5|0
1651502800000|2022-05-02 14:46:40|625.89|623.49|625.99|623.59|625.99|623.59|625.89|623.49|0
1651502810000|2022-05-02 14:46:50|626.65|624.25|625.34|622.94|626.65|624.25|625.34|622.94|0
1651502820000|2022-05-02 14:47:00|625.67|623.27|626.43|624.03|626.43|624.03|625.67|623.27|0
1651502830000|2022-05-02 14:47:10|625.99|623.59|628.63|626.23|628.63|626.23|625.99|623.59|0
1651502840000|2022-05-02 14:47:20|628.52|626.12|628.19|625.79|628.63|626.23|628.19|625.79|0
1651502850000|2022-05-02 14:47:30|628.63|626.23|628.41|626.01|628.85|626.45|628.41|626.01|0
1651502860000|2022-05-02 14:47:40|626.87|624.47|627.53|625.13|627.53|625.13|626.65|624.25|0
1651502870000|2022-05-02 14:47:50|627.31|624.91|627.75|625.35|627.97|625.57|627.31|624.91|0
1651502880000|2022-05-02 14:48:00|627.31|624.91|628.19|625.79|628.19|625.79|627.31|624.91|0
1651502890000|2022-05-02 14:48:10|628.63|626.23|629.07|626.67|629.07|626.67|627.53|625.13|0
1651502900000|2022-05-02 14:48:20|629.29|626.89|629.73|627.33|629.73|627.33|629.29|626.89|0
1651502910000|2022-05-02 14:48:30|630.17|627.77|627.75|625.35|630.17|627.77|627.75|625.35|0
1651502920000|2022-05-02 14:48:40|627.42|625.02|627.53|625.13|628.63|626.23|627.42|625.02|0
1651502930000|2022-05-02 14:48:50|627.75|625.35|627.75|625.35|628.63|626.23|627.75|625.35|0
1651502940000|2022-05-02 14:49:00|628.41|626.01|628.85|626.45|628.85|626.45|628.19|625.79|0
1651502950000|2022-05-02 14:49:10|628.63|626.23|629.07|626.67|629.29|626.89|628.41|626.01|0
1651502960000|2022-05-02 14:49:20|628.74|626.34|629.51|627.11|629.95|627.55|628.74|626.34|0
1651502970000|2022-05-02 14:49:30|629.07|626.67|629.62|627.22|629.62|627.22|629.07|626.67|0
1651502980000|2022-05-02 14:49:40|629.51|627.11|627.97|625.57|629.51|627.11|627.97|625.57|0
1651502990000|2022-05-02 14:49:50|628.3|625.9|627.75|625.35|628.3|625.9|627.75|625.35|0
1651503000000|2022-05-02 14:50:00|627.42|625.02|627.75|625.35|627.75|625.35|626.87|624.47|0
1651503010000|2022-05-02 14:50:10|628.41|626.01|627.75|625.35|628.85|626.45|627.75|625.35|0
1651503020000|2022-05-02 14:50:20|628.41|626.01|631.05|628.65|631.05|628.65|628.41|626.01|0
1651503030000|2022-05-02 14:50:30|629.95|627.55|630.17|627.77|630.17|627.77|629.95|627.55|0
1651503040000|2022-05-02 14:50:40|629.51|627.11|629.95|627.55|630.61|628.21|629.51|627.11|0
1651503050000|2022-05-02 14:50:50|629.51|627.11|629.29|626.89|629.51|627.11|629.29|626.89|0
1651503060000|2022-05-02 14:51:00|629.73|627.33|630.39|627.99|630.61|628.21|629.73|627.33|0
1651503070000|2022-05-02 14:51:10|630.83|628.43|631.05|628.65|631.05|628.65|630.39|627.99|0
1651503080000|2022-05-02 14:51:20|631.71|629.31|632.37|629.97|632.37|629.97|631.49|629.09|0
1651503090000|2022-05-02 14:51:30|632.15|629.75|633.47|631.07|633.47|631.07|632.15|629.75|0
1651503100000|2022-05-02 14:51:40|632.81|630.41|633.03|630.63|633.03|630.63|632.37|629.97|0
1651503110000|2022-05-02 14:51:50|632.37|629.97|630.83|628.43|632.37|629.97|630.17|627.77|0
1651503120000|2022-05-02 14:52:00|629.95|627.55|631.16|628.76|631.16|628.76|629.07|626.67|0
1651503130000|2022-05-02 14:52:10|631.93|629.53|633.25|630.85|633.25|630.85|631.93|629.53|0
1651503140000|2022-05-02 14:52:20|632.81|630.41|632.81|630.41|632.81|630.41|632.59|630.19|0
1651503150000|2022-05-02 14:52:30|632.37|629.97|632.59|630.19|632.59|630.19|631.49|629.09|0
1651503160000|2022-05-02 14:52:40|632.81|630.41|631.49|629.09|633.03|630.63|631.49|629.09|0
1651503170000|2022-05-02 14:52:50|632.59|630.19|631.93|629.53|632.59|630.19|631.93|629.53|0
1651503180000|2022-05-02 14:53:00|633.14|630.74|632.81|630.41|633.14|630.74|632.81|630.41|0
1651503190000|2022-05-02 14:53:10|631.93|629.53|630.17|627.77|631.93|629.53|630.17|627.77|0
1651503200000|2022-05-02 14:53:20|631.27|628.87|630.83|628.43|631.49|629.09|630.83|628.43|0
1651503210000|2022-05-02 14:53:30|631.71|629.31|633.25|630.85|633.47|631.07|631.71|629.31|0
1651503220000|2022-05-02 14:53:40|632.59|630.19|632.81|630.41|633.47|631.07|632.59|630.19|0
1651503230000|2022-05-02 14:53:50|632.59|630.19|632.15|629.75|632.59|630.19|631.49|629.09|0
1651503240000|2022-05-02 14:54:00|633.25|630.85|633.69|631.29|633.69|631.29|632.15|629.75|0
1651503250000|2022-05-02 14:54:10|634.13|631.73|630.83|628.43|634.13|631.73|630.83|628.43|0
1651503260000|2022-05-02 14:54:20|630.61|628.21|630.5|628.1|630.61|628.21|630.39|627.99|0
1651503270000|2022-05-02 14:54:30|630.17|627.77|629.95|627.55|630.28|627.88|629.95|627.55|0
1651503280000|2022-05-02 14:54:40|629.73|627.33|630.39|627.99|630.39|627.99|629.73|627.33|0
1651503290000|2022-05-02 14:54:50|630.61|628.21|632.59|630.19|632.59|630.19|630.61|628.21|0
1651503300000|2022-05-02 14:55:00|633.25|630.85|635.01|632.61|635.01|632.61|633.03|630.63|0
1651503310000|2022-05-02 14:55:10|635.89|633.49|634.13|631.73|635.89|633.49|634.13|631.73|0
1651503320000|2022-05-02 14:55:20|634.57|632.17|634.02|631.62|634.57|632.17|633.25|630.85|0
1651503330000|2022-05-02 14:55:30|634.13|631.73|633.25|630.85|634.35|631.95|633.25|630.85|0
1651503340000|2022-05-02 14:55:40|632.48|630.08|631.93|629.53|632.59|630.19|631.49|629.09|0
1651503350000|2022-05-02 14:55:50|630.83|628.43|630.39|627.99|630.83|628.43|630.06|627.66|0
1651503360000|2022-05-02 14:56:00|629.07|626.67|629.07|626.67|629.07|626.67|628.41|626.01|0
1651503370000|2022-05-02 14:56:10|628.74|626.34|628.85|626.45|628.85|626.45|628.41|626.01|0
1651503380000|2022-05-02 14:56:20|629.73|627.33|630.83|628.43|631.27|628.87|629.73|627.33|0
1651503390000|2022-05-02 14:56:30|631.27|628.87|632.37|629.97|632.37|629.97|631.27|628.87|0
1651503400000|2022-05-02 14:56:40|633.47|631.07|634.35|631.95|634.35|631.95|633.47|631.07|0
1651503410000|2022-05-02 14:56:50|634.57|632.17|635.01|632.61|635.01|632.61|634.46|632.06|0
1651503420000|2022-05-02 14:57:00|636.34|633.94|638.76|636.36|638.76|636.36|636.34|633.94|0
1651503430000|2022-05-02 14:57:10|640.09|637.69|639.65|637.25|640.31|637.91|639.65|637.25|0
1651503440000|2022-05-02 14:57:20|639.21|636.81|639.21|636.81|639.65|637.25|638.99|636.59|0
1651503450000|2022-05-02 14:57:30|639.65|637.25|638.76|636.36|639.65|637.25|638.76|636.36|0
1651503460000|2022-05-02 14:57:40|639.65|637.25|638.99|636.59|639.65|637.25|638.32|635.92|0
1651503470000|2022-05-02 14:57:50|638.54|636.14|638.76|636.36|638.76|636.36|638.54|636.14|0
1651503480000|2022-05-02 14:58:00|637.66|635.26|637.77|635.37|638.1|635.7|637.66|635.26|0
1651503490000|2022-05-02 14:58:10|637.66|635.26|637.66|635.26|637.88|635.48|637.66|635.26|0
1651503500000|2022-05-02 14:58:20|637.88|635.48|637|634.6|637.88|635.48|637|634.6|0
1651503510000|2022-05-02 14:58:30|636.78|634.38|637.22|634.82|637.66|635.26|636.78|634.38|0
1651503520000|2022-05-02 14:58:40|637.88|635.48|637.66|635.26|637.88|635.48|636.56|634.16|0
1651503530000|2022-05-02 14:58:50|638.1|635.7|637.55|635.15|638.54|636.14|637.22|634.82|0
1651503540000|2022-05-02 14:59:00|637.88|635.48|638.32|635.92|638.32|635.92|637.44|635.04|0
1651503550000|2022-05-02 14:59:10|637.88|635.48|637.66|635.26|637.88|635.48|637.66|635.26|0
1651503560000|2022-05-02 14:59:20|636.78|634.38|637.44|635.04|638.1|635.7|636.78|634.38|0
1651503570000|2022-05-02 14:59:30|638.99|636.59|639.21|636.81|639.21|636.81|638.54|636.14|0
1651503580000|2022-05-02 14:59:40|640.31|637.91|640.31|637.91|641.42|639.02|640.31|637.91|0
1651503590000|2022-05-02 14:59:50|640.75|638.35|640.31|637.91|641.2|638.8|640.31|637.91|0
1651503600000|2022-05-02 15:00:00|639.89|637.01|640.45|637.57|640.99|638.11|639.89|637.01|0
1651503610000|2022-05-02 15:00:10|640.33|637.45|640.99|638.11|640.99|638.11|640.33|637.45|0
1651503620000|2022-05-02 15:00:20|641.22|638.34|641.44|638.56|641.88|639|641.22|638.34|0
1651503630000|2022-05-02 15:00:30|640.33|637.45|639.22|636.34|640.55|637.67|639.22|636.34|0
1651503640000|2022-05-02 15:00:40|639.89|637.01|641.66|638.78|641.66|638.78|639.89|637.01|0
1651503650000|2022-05-02 15:00:50|643.21|640.33|642.77|639.89|643.65|640.77|642.77|639.89|0
1651503660000|2022-05-02 15:01:00|643.21|640.33|641.66|638.78|643.21|640.33|641.66|638.78|0
1651503670000|2022-05-02 15:01:10|642.54|639.66|642.99|640.11|642.99|640.11|642.1|639.22|0
1651503680000|2022-05-02 15:01:20|642.76|639.88|643.43|640.55|643.43|640.55|642.54|639.66|0
1651503690000|2022-05-02 15:01:30|643.65|640.77|643.32|640.44|643.65|640.77|642.99|640.11|0
1651503700000|2022-05-02 15:01:40|643.21|640.33|643.87|640.99|644.09|641.21|643.21|640.33|0
1651503710000|2022-05-02 15:01:50|643.43|640.55|644.32|641.44|644.32|641.44|643.43|640.55|0
1651503720000|2022-05-02 15:02:00|643.65|640.77|644.54|641.66|644.65|641.77|643.65|640.77|0
1651503730000|2022-05-02 15:02:10|645.42|642.54|644.76|641.88|646.21|643.33|644.76|641.88|0
1651503740000|2022-05-02 15:02:20|644.98|642.1|644.32|641.44|644.98|642.1|643.87|640.99|0
1651503750000|2022-05-02 15:02:30|645.87|642.99|645.2|642.32|645.87|642.99|645.2|642.32|0
1651503760000|2022-05-02 15:02:40|644.98|642.1|645.65|642.77|645.65|642.77|644.54|641.66|0
1651503770000|2022-05-02 15:02:50|645.42|642.54|646.09|643.21|646.09|643.21|644.76|641.88|0
1651503780000|2022-05-02 15:03:00|646.98|644.1|646.09|643.21|646.98|644.1|646.09|643.21|0
1651503790000|2022-05-02 15:03:10|646.31|643.43|648.09|645.21|648.09|645.21|646.31|643.43|0
1651503800000|2022-05-02 15:03:20|650.75|647.87|650.09|647.21|650.75|647.87|650.09|647.21|0
1651503810000|2022-05-02 15:03:30|649.64|646.76|650.98|648.1|650.98|648.1|649.64|646.76|0
1651503820000|2022-05-02 15:03:40|650.75|647.87|649.87|646.99|650.75|647.87|649.42|646.54|0
1651503830000|2022-05-02 15:03:50|649.64|646.76|651.2|648.32|651.2|648.32|649.64|646.76|0
1651503840000|2022-05-02 15:04:00|651.64|648.76|652.31|649.43|652.53|649.65|651.64|648.76|0
1651503850000|2022-05-02 15:04:10|652.09|649.21|651.64|648.76|652.09|649.21|651.2|648.32|0
1651503860000|2022-05-02 15:04:20|652.09|649.21|652.53|649.65|652.53|649.65|652.09|649.21|0
1651503870000|2022-05-02 15:04:30|653.65|650.77|653.87|650.99|653.87|650.99|653.2|650.32|0
1651503880000|2022-05-02 15:04:40|653.65|650.77|653.65|650.77|653.65|650.77|653.43|650.55|0
1651503890000|2022-05-02 15:04:50|654.09|651.21|654.32|651.44|654.32|651.44|653.87|650.99|0
1651503900000|2022-05-02 15:05:00|654.09|651.21|653.87|650.99|654.54|651.66|653.87|650.99|0
1651503910000|2022-05-02 15:05:10|653.65|650.77|654.09|651.21|654.09|651.21|653.65|650.77|0
1651503920000|2022-05-02 15:05:20|653.43|650.55|652.09|649.21|653.65|650.77|652.09|649.21|0
1651503930000|2022-05-02 15:05:30|651.87|648.99|653.2|650.32|653.2|650.32|651.87|648.99|0
1651503940000|2022-05-02 15:05:40|652.53|649.65|650.75|647.87|652.53|649.65|650.75|647.87|0
1651503950000|2022-05-02 15:05:50|650.98|648.1|650.98|648.1|651.2|648.32|650.98|648.1|0
1651503960000|2022-05-02 15:06:00|651.64|648.76|649.2|646.32|653.65|650.77|649.2|646.32|0
1651503970000|2022-05-02 15:06:10|648.98|646.1|648.98|646.1|649.42|646.54|648.98|646.1|0
1651503980000|2022-05-02 15:06:20|648.31|645.43|649.2|646.32|649.2|646.32|648.31|645.43|0
1651503990000|2022-05-02 15:06:30|648.98|646.1|646.75|643.87|648.98|646.1|646.75|643.87|0
1651504000000|2022-05-02 15:06:40|644.09|641.21|645.65|642.77|645.65|642.77|644.09|641.21|0
1651504010000|2022-05-02 15:06:50|646.31|643.43|647.2|644.32|647.86|644.98|646.31|643.43|0
1651504020000|2022-05-02 15:07:00|646.53|643.65|645.2|642.32|646.53|643.65|644.98|642.1|0
1651504030000|2022-05-02 15:07:10|645.42|642.54|646.98|644.1|646.98|644.1|645.42|642.54|0
1651504040000|2022-05-02 15:07:20|647.42|644.54|647.42|644.54|647.42|644.54|647.2|644.32|0
1651504050000|2022-05-02 15:07:30|646.75|643.87|646.09|643.21|646.75|643.87|646.09|643.21|0
1651504060000|2022-05-02 15:07:40|647.2|644.32|648.2|645.32|648.2|645.32|646.98|644.1|0
1651504070000|2022-05-02 15:07:50|648.09|645.21|647.2|644.32|648.09|645.21|646.98|644.1|0
1651504080000|2022-05-02 15:08:00|647.64|644.76|648.09|645.21|648.09|645.21|647.42|644.54|0
1651504090000|2022-05-02 15:08:10|647.86|644.98|647.86|644.98|647.86|644.98|646.75|643.87|0
1651504100000|2022-05-02 15:08:20|648.09|645.21|649.64|646.76|649.64|646.76|648.09|645.21|0
1651504110000|2022-05-02 15:08:30|649.86|646.98|649.86|646.98|649.86|646.98|649.76|646.88|0
1651504120000|2022-05-02 15:08:40|649.42|646.54|648.97|646.09|649.42|646.54|648.97|646.09|0
1651504130000|2022-05-02 15:08:50|649.2|646.32|648.75|645.87|649.42|646.54|648.75|645.87|0
1651504140000|2022-05-02 15:09:00|648.97|646.09|647.86|644.98|648.97|646.09|647.86|644.98|0
1651504150000|2022-05-02 15:09:10|646.98|644.1|648.53|645.65|648.97|646.09|646.98|644.1|0
1651504160000|2022-05-02 15:09:20|648.31|645.43|648.75|645.87|648.97|646.09|648.31|645.43|0
1651504170000|2022-05-02 15:09:30|648.09|645.21|648.31|645.43|648.75|645.87|648.09|645.21|0
1651504180000|2022-05-02 15:09:40|648.09|645.21|648.09|645.21|648.09|645.21|647.42|644.54|0
1651504190000|2022-05-02 15:09:50|647.76|644.88|646.98|644.1|647.86|644.98|646.53|643.65|0
1651504200000|2022-05-02 15:10:00|646.75|643.87|647.42|644.54|647.42|644.54|646.53|643.65|0
1651504210000|2022-05-02 15:10:10|647.64|644.76|647.86|644.98|647.86|644.98|647.54|644.66|0
1651504220000|2022-05-02 15:10:20|648.31|645.43|649.2|646.32|649.2|646.32|648.31|645.43|0
1651504230000|2022-05-02 15:10:30|649.64|646.76|650.09|647.21|650.09|647.21|649.42|646.54|0
1651504240000|2022-05-02 15:10:40|650.31|647.43|649.86|646.98|650.31|647.43|649.64|646.76|0
1651504250000|2022-05-02 15:10:50|650.53|647.65|649.86|646.98|650.53|647.65|649.86|646.98|0
1651504260000|2022-05-02 15:11:00|649.64|646.76|649.86|646.98|649.86|646.98|649.64|646.76|0
1651504270000|2022-05-02 15:11:10|649.42|646.54|651.2|648.32|651.2|648.32|649.42|646.54|0
1651504280000|2022-05-02 15:11:20|650.75|647.87|649.86|646.98|650.75|647.87|649.86|646.98|0
1651504290000|2022-05-02 15:11:30|649.64|646.76|651.2|648.32|651.2|648.32|649.64|646.76|0
1651504300000|2022-05-02 15:11:40|650.53|647.65|649.86|646.98|650.75|647.87|649.86|646.98|0
1651504310000|2022-05-02 15:11:50|649.42|646.54|648.79|645.91|649.42|646.54|648.57|645.69|0
1651504320000|2022-05-02 15:12:00|648.57|645.69|648.24|645.36|648.57|645.69|647.24|644.36|0
1651504330000|2022-05-02 15:12:10|648.35|645.47|647.24|644.36|648.35|645.47|647.24|644.36|0
1651504340000|2022-05-02 15:12:20|646.79|643.91|646.79|643.91|646.79|643.91|646.79|643.91|0
1651504350000|2022-05-02 15:12:30|647.24|644.36|646.13|643.25|647.24|644.36|646.13|643.25|0
1651504360000|2022-05-02 15:12:40|646.79|643.91|646.47|643.59|647.68|644.8|646.47|643.59|0
1651504370000|2022-05-02 15:12:50|647.24|644.36|648.79|645.91|648.79|645.91|647.24|644.36|0
1651504380000|2022-05-02 15:13:00|647.9|645.02|649.13|646.25|649.13|646.25|647.46|644.58|0
1651504390000|2022-05-02 15:13:10|648.17|645.29|642.87|639.99|648.17|645.29|642.87|639.99|0
1651504400000|2022-05-02 15:13:20|642.98|640.1|644.61|641.73|644.61|641.73|642.98|640.1|0
1651504410000|2022-05-02 15:13:30|645.49|642.61|645.94|643.06|646.16|643.28|645.49|642.61|0
1651504420000|2022-05-02 15:13:40|646.38|643.5|646.38|643.5|646.38|643.5|645.83|642.95|0
1651504430000|2022-05-02 15:13:50|645.94|643.06|646.16|643.28|646.6|643.72|645.94|643.06|0
1651504440000|2022-05-02 15:14:00|646.38|643.5|646.16|643.28|647.27|644.39|646.16|643.28|0
1651504450000|2022-05-02 15:14:10|645.54|642.66|645.54|642.66|645.76|642.88|645.54|642.66|0
1651504460000|2022-05-02 15:14:20|645.32|642.44|645.76|642.88|645.76|642.88|645.1|642.22|0
1651504470000|2022-05-02 15:14:30|645.54|642.66|645.1|642.22|645.76|642.88|645.1|642.22|0
1651504480000|2022-05-02 15:14:40|645.32|642.44|644.65|641.77|645.32|642.44|644.65|641.77|0
1651504490000|2022-05-02 15:14:50|644.21|641.33|642.22|639.34|644.21|641.33|642.22|639.34|0
1651504500000|2022-05-02 15:15:00|642.44|639.56|644.87|641.99|644.87|641.99|642.44|639.56|0
1651504510000|2022-05-02 15:15:10|643.99|641.11|645.98|643.1|645.98|643.1|643.99|641.11|0
1651504520000|2022-05-02 15:15:20|645.54|642.66|645.76|642.88|645.76|642.88|645.1|642.22|0
1651504530000|2022-05-02 15:15:30|644.87|641.99|644.65|641.77|644.87|641.99|644.43|641.55|0
1651504540000|2022-05-02 15:15:40|644.21|641.33|643.33|640.45|644.21|641.33|643.33|640.45|0
1651504550000|2022-05-02 15:15:50|643.99|641.11|646.87|643.99|646.87|643.99|643.99|641.11|0
1651504560000|2022-05-02 15:16:00|648.2|645.32|650.86|647.98|650.86|647.98|648.2|645.32|0
1651504570000|2022-05-02 15:16:10|650.41|647.53|650.19|647.31|650.41|647.53|649.97|647.09|0
1651504580000|2022-05-02 15:16:20|650.64|647.76|651.52|648.64|651.52|648.64|650.41|647.53|0
1651504590000|2022-05-02 15:16:30|651.75|648.87|650.86|647.98|651.97|649.09|650.86|647.98|0
1651504600000|2022-05-02 15:16:40|651.52|648.64|651.97|649.09|651.97|649.09|651.52|648.64|0
1651504610000|2022-05-02 15:16:50|652.41|649.53|652.86|649.98|652.86|649.98|652.19|649.31|0
1651504620000|2022-05-02 15:17:00|653.75|650.87|654.86|651.98|654.86|651.98|653.75|650.87|0
1651504630000|2022-05-02 15:17:10|655.08|652.2|657.08|654.2|657.08|654.2|655.08|652.2|0
1651504640000|2022-05-02 15:17:20|656.86|653.98|658.87|655.99|658.87|655.99|656.86|653.98|0
1651504650000|2022-05-02 15:17:30|658.42|655.54|659.31|656.43|660.2|657.32|658.42|655.54|0
1651504660000|2022-05-02 15:17:40|659.09|656.21|660.1|657.22|660.1|657.22|659.09|656.21|0
1651504670000|2022-05-02 15:17:50|660.65|657.77|661.54|658.66|661.54|658.66|660.43|657.55|0
1651504680000|2022-05-02 15:18:00|660.43|657.55|660.65|657.77|660.65|657.77|660.2|657.32|0
1651504690000|2022-05-02 15:18:10|661.1|658.22|661.1|658.22|661.1|658.22|660.2|657.32|0
1651504700000|2022-05-02 15:18:20|660.65|657.77|660.43|657.55|660.65|657.77|659.98|657.1|0
1651504710000|2022-05-02 15:18:30|660.65|657.77|658.64|655.76|660.65|657.77|658.64|655.76|0
1651504720000|2022-05-02 15:18:40|657.75|654.87|658.64|655.76|658.64|655.76|657.75|654.87|0
1651504730000|2022-05-02 15:18:50|658.2|655.32|658.2|655.32|658.2|655.32|657.75|654.87|0
1651504740000|2022-05-02 15:19:00|656.41|653.53|657.2|654.32|657.2|654.32|656.41|653.53|0
1651504750000|2022-05-02 15:19:10|656.86|653.98|657.31|654.43|657.31|654.43|655.75|652.87|0
1651504760000|2022-05-02 15:19:20|656.19|653.31|657.75|654.87|657.75|654.87|656.19|653.31|0
1651504770000|2022-05-02 15:19:30|657.97|655.09|657.75|654.87|658.2|655.32|657.75|654.87|0
1651504780000|2022-05-02 15:19:40|658.2|655.32|658.42|655.54|658.42|655.54|658.2|655.32|0
1651504790000|2022-05-02 15:19:50|657.97|655.09|658.64|655.76|658.64|655.76|657.97|655.09|0
1651504800000|2022-05-02 15:20:00|659.09|656.21|658.86|655.98|659.09|656.21|658.42|655.54|0
1651504810000|2022-05-02 15:20:10|659.09|656.21|658.64|655.76|659.09|656.21|658.2|655.32|0
1651504820000|2022-05-02 15:20:20|659.76|656.88|659.09|656.21|659.76|656.88|659.09|656.21|0
1651504830000|2022-05-02 15:20:30|658.86|655.98|658.42|655.54|658.86|655.98|658.42|655.54|0
1651504840000|2022-05-02 15:20:40|659.53|656.65|659.98|657.1|659.98|657.1|659.53|656.65|0
1651504850000|2022-05-02 15:20:50|660.43|657.55|659.76|656.88|660.43|657.55|659.76|656.88|0
1651504860000|2022-05-02 15:21:00|659.53|656.65|661.09|658.21|661.09|658.21|659.53|656.65|0
1651504870000|2022-05-02 15:21:10|660.87|657.99|660.87|657.99|660.87|657.99|660.43|657.55|0
1651504880000|2022-05-02 15:21:20|659.98|657.1|658.86|655.98|660.2|657.32|658.86|655.98|0
1651504890000|2022-05-02 15:21:30|658.64|655.76|658.2|655.32|658.64|655.76|657.53|654.65|0
1651504900000|2022-05-02 15:21:40|657.53|654.65|657.53|654.65|657.75|654.87|657.53|654.65|0
1651504910000|2022-05-02 15:21:50|657.97|655.09|656.41|653.53|657.97|655.09|656.41|653.53|0
1651504920000|2022-05-02 15:22:00|655.75|652.87|655.64|652.76|656.19|653.31|655.64|652.76|0
1651504930000|2022-05-02 15:22:10|655.97|653.09|655.97|653.09|656.19|653.31|655.97|653.09|0
1651504940000|2022-05-02 15:22:20|656.19|653.31|654.63|651.75|656.19|653.31|654.63|651.75|0
1651504950000|2022-05-02 15:22:30|654.86|651.98|655.52|652.64|655.52|652.64|654.63|651.75|0
1651504960000|2022-05-02 15:22:40|655.75|652.87|654.63|651.75|655.75|652.87|654.63|651.75|0
1651504970000|2022-05-02 15:22:50|653.52|650.64|653.74|650.86|653.74|650.86|653.52|650.64|0
1651504980000|2022-05-02 15:23:00|654.19|651.31|655.08|652.2|655.08|652.2|654.19|651.31|0
1651504990000|2022-05-02 15:23:10|655.3|652.42|654.19|651.31|655.3|652.42|654.19|651.31|0
1651505000000|2022-05-02 15:23:20|654.63|651.75|654.63|651.75|654.75|651.87|654.63|651.75|0
1651505010000|2022-05-02 15:23:30|654.86|651.98|655.97|653.09|655.97|653.09|654.86|651.98|0
1651505020000|2022-05-02 15:23:40|655.3|652.42|656.75|653.87|656.75|653.87|655.3|652.42|0
1651505030000|2022-05-02 15:23:50|656.41|653.53|654.41|651.53|656.41|653.53|654.41|651.53|0
1651505040000|2022-05-02 15:24:00|654.63|651.75|655.52|652.64|655.52|652.64|654.63|651.75|0
1651505050000|2022-05-02 15:24:10|655.3|652.42|655.97|653.09|656.41|653.53|655.3|652.42|0
1651505060000|2022-05-02 15:24:20|656.64|653.76|657.3|654.42|657.3|654.42|656.64|653.76|0
1651505070000|2022-05-02 15:24:30|657.08|654.2|657.08|654.2|657.08|654.2|656.64|653.76|0
1651505080000|2022-05-02 15:24:40|656.41|653.53|656.86|653.98|656.86|653.98|656.41|653.53|0
1651505090000|2022-05-02 15:24:50|656.41|653.53|655.97|653.09|656.41|653.53|655.97|653.09|0
1651505100000|2022-05-02 15:25:00|655.08|652.2|656.97|654.09|657.97|655.09|655.08|652.2|0
1651505110000|2022-05-02 15:25:10|657.75|654.87|657.75|654.87|657.75|654.87|657.3|654.42|0
1651505120000|2022-05-02 15:25:20|659.53|656.65|659.98|657.1|660.42|657.54|659.53|656.65|0
1651505130000|2022-05-02 15:25:30|658.42|655.54|657.97|655.09|658.64|655.76|657.97|655.09|0
1651505140000|2022-05-02 15:25:40|658.64|655.76|658.42|655.54|659.31|656.43|658.42|655.54|0
1651505150000|2022-05-02 15:25:50|657.53|654.65|653.08|650.2|657.53|654.65|653.08|650.2|0
1651505160000|2022-05-02 15:26:00|652.41|649.53|650.41|647.53|652.41|649.53|650.19|647.31|0
1651505170000|2022-05-02 15:26:10|651.3|648.42|652.85|649.97|653.08|650.2|651.3|648.42|0
1651505180000|2022-05-02 15:26:20|652.75|649.87|652.85|649.97|653.52|650.64|652.75|649.87|0
1651505190000|2022-05-02 15:26:30|653.52|650.64|655.97|653.09|655.97|653.09|653.52|650.64|0
1651505200000|2022-05-02 15:26:40|657.08|654.2|656.41|653.53|657.3|654.42|656.41|653.53|0
1651505210000|2022-05-02 15:26:50|655.97|653.09|655.75|652.87|655.97|653.09|655.3|652.42|0
1651505220000|2022-05-02 15:27:00|656.41|653.53|657.08|654.2|657.08|654.2|656.41|653.53|0
1651505230000|2022-05-02 15:27:10|659.31|656.43|661.76|658.88|661.76|658.88|659.31|656.43|0
1651505240000|2022-05-02 15:27:20|661.66|658.78|661.54|658.66|661.88|659|661.54|658.66|0
1651505250000|2022-05-02 15:27:30|662.21|659.33|659.53|656.65|662.21|659.33|658.86|655.98|0
1651505260000|2022-05-02 15:27:40|660.42|657.54|661.32|658.44|661.32|658.44|660.42|657.54|0
1651505270000|2022-05-02 15:27:50|661.76|658.88|661.76|658.88|661.76|658.88|661.32|658.44|0
1651505280000|2022-05-02 15:28:00|662.43|659.55|661.76|658.88|662.43|659.55|661.32|658.44|0
1651505290000|2022-05-02 15:28:10|661.99|659.11|661.09|658.21|661.99|659.11|661.09|658.21|0
1651505300000|2022-05-02 15:28:20|660.87|657.99|660.2|657.32|660.87|657.99|659.98|657.1|0
1651505310000|2022-05-02 15:28:30|659.53|656.65|659.31|656.43|660.2|657.32|659.31|656.43|0
1651505320000|2022-05-02 15:28:40|658.42|655.54|657.08|654.2|658.42|655.54|657.08|654.2|0
1651505330000|2022-05-02 15:28:50|656.86|653.98|657.08|654.2|657.08|654.2|656.19|653.31|0
1651505340000|2022-05-02 15:29:00|657.97|655.09|658.42|655.54|659.31|656.43|657.97|655.09|0
1651505350000|2022-05-02 15:29:10|658.86|655.98|660.2|657.32|660.2|657.32|658.86|655.98|0
1651505360000|2022-05-02 15:29:20|660.65|657.77|660.2|657.32|660.65|657.77|660.2|657.32|0
1651505370000|2022-05-02 15:29:30|660.42|657.54|659.53|656.65|660.65|657.77|659.53|656.65|0
1651505380000|2022-05-02 15:29:40|660.42|657.54|658.19|655.31|660.42|657.54|658.19|655.31|0
1651505390000|2022-05-02 15:29:50|658.13|655.25|659.06|656.18|659.06|656.18|657.23|654.35|0
1651505400000|2022-05-02 15:30:00|658.17|655.29|657.06|654.18|658.4|655.52|657.06|654.18|0
1651505410000|2022-05-02 15:30:10|656.84|653.96|656.84|653.96|657.51|654.63|656.84|653.96|0
1651505420000|2022-05-02 15:30:20|657.06|654.18|658.4|655.52|658.4|655.52|657.06|654.18|0
1651505430000|2022-05-02 15:30:30|659.06|656.18|659.06|656.18|659.29|656.41|659.06|656.18|0
1651505440000|2022-05-02 15:30:40|659.51|656.63|660.62|657.74|660.62|657.74|659.51|656.63|0
1651505450000|2022-05-02 15:30:50|659.73|656.85|661.29|658.41|661.74|658.86|659.73|656.85|0
1651505460000|2022-05-02 15:31:00|660.62|657.74|660.62|657.74|660.84|657.96|660.62|657.74|0
1651505470000|2022-05-02 15:31:10|661.29|658.41|661.07|658.19|661.29|658.41|659.73|656.85|0
1651505480000|2022-05-02 15:31:20|661.74|658.86|662.85|659.97|662.85|659.97|661.74|658.86|0
1651505490000|2022-05-02 15:31:30|661.96|659.08|661.18|658.3|661.96|659.08|660.62|657.74|0
1651505500000|2022-05-02 15:31:40|661.74|658.86|660.62|657.74|661.74|658.86|660.62|657.74|0
1651505510000|2022-05-02 15:31:50|661.51|658.63|662.63|659.75|662.63|659.75|661.51|658.63|0
1651505520000|2022-05-02 15:32:00|661.96|659.08|663.74|660.86|663.74|660.86|661.96|659.08|0
1651505530000|2022-05-02 15:32:10|663.97|661.09|662.63|659.75|663.97|661.09|662.63|659.75|0
1651505540000|2022-05-02 15:32:20|663.07|660.19|662.85|659.97|663.07|660.19|662.63|659.75|0
1651505550000|2022-05-02 15:32:30|662.4|659.52|663.07|660.19|663.07|660.19|662.18|659.3|0
1651505560000|2022-05-02 15:32:40|662.85|659.97|662.85|659.97|663.07|660.19|662.63|659.75|0
1651505570000|2022-05-02 15:32:50|662.18|659.3|659.73|656.85|662.18|659.3|659.73|656.85|0
1651505580000|2022-05-02 15:33:00|660.84|657.96|660.4|657.52|661.29|658.41|660.4|657.52|0
1651505590000|2022-05-02 15:33:10|658.62|655.74|656.62|653.74|658.62|655.74|656.62|653.74|0
1651505600000|2022-05-02 15:33:20|657.51|654.63|657.28|654.4|658.4|655.52|657.28|654.4|0
1651505610000|2022-05-02 15:33:30|657.95|655.07|655.95|653.07|657.95|655.07|655.95|653.07|0
1651505620000|2022-05-02 15:33:40|656.51|653.63|653.95|651.07|656.51|653.63|653.95|651.07|0
1651505630000|2022-05-02 15:33:50|655.95|653.07|655.73|652.85|656.84|653.96|655.73|652.85|0
1651505640000|2022-05-02 15:34:00|655.06|652.18|650.85|647.97|655.06|652.18|650.85|647.97|0
1651505650000|2022-05-02 15:34:10|651.07|648.19|651.95|649.07|652.62|649.74|651.07|648.19|0
1651505660000|2022-05-02 15:34:20|652.18|649.3|653.95|651.07|653.95|651.07|652.18|649.3|0
1651505670000|2022-05-02 15:34:30|654.17|651.29|655.06|652.18|655.73|652.85|654.17|651.29|0
1651505680000|2022-05-02 15:34:40|655.73|652.85|655.51|652.63|655.73|652.85|655.06|652.18|0
1651505690000|2022-05-02 15:34:50|655.73|652.85|655.06|652.18|655.73|652.85|655.06|652.18|0
1651505700000|2022-05-02 15:35:00|653.95|651.07|654.39|651.51|654.39|651.51|652.84|649.96|0
1651505710000|2022-05-02 15:35:10|653.4|650.52|654.17|651.29|654.17|651.29|653.4|650.52|0
1651505720000|2022-05-02 15:35:20|655.28|652.4|655.73|652.85|655.73|652.85|655.28|652.4|0
1651505730000|2022-05-02 15:35:30|655.28|652.4|654.84|651.96|655.28|652.4|654.17|651.29|0
1651505740000|2022-05-02 15:35:40|654.17|651.29|654.39|651.51|655.28|652.4|654.17|651.29|0
1651505750000|2022-05-02 15:35:50|654.17|651.29|655.06|652.18|655.95|653.07|654.17|651.29|0
1651505760000|2022-05-02 15:36:00|653.95|651.07|654.17|651.29|655.06|652.18|653.73|650.85|0
1651505770000|2022-05-02 15:36:10|654.07|651.19|652.18|649.3|654.07|651.19|652.18|649.3|0
1651505780000|2022-05-02 15:36:20|651.51|648.63|651.73|648.85|652.4|649.52|651.51|648.63|0
1651505790000|2022-05-02 15:36:30|651.51|648.63|650.18|647.3|651.51|648.63|649.74|646.86|0
1651505800000|2022-05-02 15:36:40|649.52|646.64|648.63|645.75|649.52|646.64|648.63|645.75|0
1651505810000|2022-05-02 15:36:50|648.85|645.97|648.85|645.97|649.74|646.86|648.85|645.97|0
1651505820000|2022-05-02 15:37:00|649.07|646.19|649.29|646.41|649.29|646.41|648.85|645.97|0
1651505830000|2022-05-02 15:37:10|648.75|645.87|649.07|646.19|649.74|646.86|648.75|645.87|0
1651505840000|2022-05-02 15:37:20|649.52|646.64|649.07|646.19|649.52|646.64|648.85|645.97|0
1651505850000|2022-05-02 15:37:30|649.52|646.64|649.74|646.86|650.4|647.52|649.52|646.64|0
1651505860000|2022-05-02 15:37:40|649.52|646.64|648.63|645.75|649.96|647.08|648.63|645.75|0
1651505870000|2022-05-02 15:37:50|649.29|646.41|649.07|646.19|649.29|646.41|648.63|645.75|0
1651505880000|2022-05-02 15:38:00|649.52|646.64|648.85|645.97|649.52|646.64|648.85|645.97|0
1651505890000|2022-05-02 15:38:10|647.3|644.42|647.08|644.2|647.3|644.42|647.08|644.2|0
1651505900000|2022-05-02 15:38:20|648.85|645.97|650.62|647.74|650.62|647.74|648.63|645.75|0
1651505910000|2022-05-02 15:38:30|651.29|648.41|653.06|650.18|653.06|650.18|651.29|648.41|0
1651505920000|2022-05-02 15:38:40|652.4|649.52|654.07|651.19|654.07|651.19|652.4|649.52|0
1651505930000|2022-05-02 15:38:50|654.84|651.96|655.73|652.85|655.73|652.85|654.84|651.96|0
1651505940000|2022-05-02 15:39:00|656.84|653.96|657.62|654.74|657.62|654.74|656.39|653.51|0
1651505950000|2022-05-02 15:39:10|659.28|656.4|659.95|657.07|660.17|657.29|659.28|656.4|0
1651505960000|2022-05-02 15:39:20|660.07|657.19|661.07|658.19|661.07|658.19|660.07|657.19|0
1651505970000|2022-05-02 15:39:30|660.62|657.74|660.84|657.96|661.07|658.19|660.62|657.74|0
1651505980000|2022-05-02 15:39:40|659.28|656.4|660.62|657.74|660.62|657.74|658.73|655.85|0
1651505990000|2022-05-02 15:39:50|661.29|658.41|660.84|657.96|661.29|658.41|660.51|657.63|0
1651506000000|2022-05-02 15:40:00|661.51|658.63|659.95|657.07|661.51|658.63|659.95|657.07|0
1651506010000|2022-05-02 15:40:10|659.73|656.85|659.95|657.07|659.95|657.07|659.06|656.18|0
1651506020000|2022-05-02 15:40:20|659.73|656.85|660.4|657.52|660.4|657.52|659.51|656.63|0
1651506030000|2022-05-02 15:40:30|660.62|657.74|660.17|657.29|660.62|657.74|660.17|657.29|0
1651506040000|2022-05-02 15:40:40|660.4|657.52|660.62|657.74|660.62|657.74|659.62|656.74|0
1651506050000|2022-05-02 15:40:50|659.73|656.85|659.28|656.4|659.73|656.85|658.84|655.96|0
1651506060000|2022-05-02 15:41:00|658.17|655.29|657.5|654.62|658.17|655.29|657.5|654.62|0
1651506070000|2022-05-02 15:41:10|657.06|654.18|657.5|654.62|657.73|654.85|657.06|654.18|0
1651506080000|2022-05-02 15:41:20|657.28|654.4|657.28|654.4|657.28|654.4|657.06|654.18|0
1651506090000|2022-05-02 15:41:30|658.62|655.74|659.28|656.4|659.4|656.52|658.62|655.74|0
1651506100000|2022-05-02 15:41:40|660.17|657.29|659.51|656.63|660.4|657.52|659.51|656.63|0
1651506110000|2022-05-02 15:41:50|659.73|656.85|660.62|657.74|660.62|657.74|659.73|656.85|0
1651506120000|2022-05-02 15:42:00|661.51|658.63|661.73|658.85|661.73|658.85|661.07|658.19|0
1651506130000|2022-05-02 15:42:10|662.63|659.75|663.52|660.64|663.96|661.08|662.63|659.75|0
1651506140000|2022-05-02 15:42:20|663.74|660.86|663.96|661.08|664.41|661.53|663.74|660.86|0
1651506150000|2022-05-02 15:42:30|664.41|661.53|663.07|660.19|664.41|661.53|663.07|660.19|0
1651506160000|2022-05-02 15:42:40|661.96|659.08|662.4|659.52|662.4|659.52|661.73|658.85|0
1651506170000|2022-05-02 15:42:50|662.74|659.86|663.29|660.41|663.63|660.75|662.4|659.52|0
1651506180000|2022-05-02 15:43:00|663.74|660.86|663.07|660.19|663.74|660.86|662.52|659.64|0
1651506190000|2022-05-02 15:43:10|661.96|659.08|661.63|658.75|661.96|659.08|661.63|658.75|0
1651506200000|2022-05-02 15:43:20|660.17|657.29|660.4|657.52|660.4|657.52|659.95|657.07|0
1651506210000|2022-05-02 15:43:30|661.06|658.18|662.63|659.75|662.63|659.75|661.06|658.18|0
1651506220000|2022-05-02 15:43:40|662.4|659.52|659.84|656.96|662.4|659.52|659.84|656.96|0
1651506230000|2022-05-02 15:43:50|659.06|656.18|653.06|650.18|659.06|656.18|652.62|649.74|0
1651506240000|2022-05-02 15:44:00|652.62|649.74|655.06|652.18|655.06|652.18|652.62|649.74|0
1651506250000|2022-05-02 15:44:10|655.28|652.4|655.5|652.62|655.73|652.85|654.95|652.07|0
1651506260000|2022-05-02 15:44:20|655.28|652.4|656.61|653.73|656.61|653.73|655.28|652.4|0
1651506270000|2022-05-02 15:44:30|657.06|654.18|657.28|654.4|657.28|654.4|656.73|653.85|0
1651506280000|2022-05-02 15:44:40|657.73|654.85|657.5|654.62|657.73|654.85|657.28|654.4|0
1651506290000|2022-05-02 15:44:50|656.95|654.07|659.06|656.18|659.06|656.18|656.95|654.07|0
1651506300000|2022-05-02 15:45:00|658.62|655.74|660.17|657.29|660.17|657.29|658.62|655.74|0
1651506310000|2022-05-02 15:45:10|659.95|657.07|659.95|657.07|660.4|657.52|659.95|657.07|0
1651506320000|2022-05-02 15:45:20|659.51|656.63|660.62|657.74|660.62|657.74|659.51|656.63|0
1651506330000|2022-05-02 15:45:30|659.95|657.07|659.51|656.63|660.4|657.52|659.51|656.63|0
1651506340000|2022-05-02 15:45:40|658.95|656.07|659.18|656.3|659.28|656.4|658.95|656.07|0
1651506350000|2022-05-02 15:45:50|659.28|656.4|659.95|657.07|659.95|657.07|659.28|656.4|0
1651506360000|2022-05-02 15:46:00|659.51|656.63|659.06|656.18|660.17|657.29|659.06|656.18|0
1651506370000|2022-05-02 15:46:10|657.62|654.74|658.39|655.51|658.39|655.51|657.62|654.74|0
1651506380000|2022-05-02 15:46:20|659.28|656.4|658.95|656.07|659.28|656.4|658.17|655.29|0
1651506390000|2022-05-02 15:46:30|659.4|656.52|658.17|655.29|659.4|656.52|658.17|655.29|0
1651506400000|2022-05-02 15:46:40|658.29|655.41|657.84|654.96|658.29|655.41|657.84|654.96|0
1651506410000|2022-05-02 15:46:50|657.73|654.85|657.28|654.4|657.73|654.85|656.61|653.73|0
1651506420000|2022-05-02 15:47:00|656.84|653.96|654.39|651.51|656.84|653.96|654.39|651.51|0
1651506430000|2022-05-02 15:47:10|654.51|651.63|653.5|650.62|654.51|651.63|651.29|648.41|0
1651506440000|2022-05-02 15:47:20|653.28|650.4|654.17|651.29|654.17|651.29|653.28|650.4|0
1651506450000|2022-05-02 15:47:30|653.95|651.07|655.72|652.84|655.72|652.84|653.95|651.07|0
1651506460000|2022-05-02 15:47:40|655.84|652.96|655.5|652.62|655.84|652.96|655.28|652.4|0
1651506470000|2022-05-02 15:47:50|655.72|652.84|656.61|653.73|656.84|653.96|655.72|652.84|0
1651506480000|2022-05-02 15:48:00|656.95|654.07|657.17|654.29|657.95|655.07|656.95|654.07|0
1651506490000|2022-05-02 15:48:10|657.06|654.18|658.17|655.29|658.17|655.29|657.06|654.18|0
1651506500000|2022-05-02 15:48:20|657.72|654.84|657.95|655.07|658.17|655.29|657.72|654.84|0
1651506510000|2022-05-02 15:48:30|657.84|654.96|657.5|654.62|657.84|654.96|657.5|654.62|0
1651506520000|2022-05-02 15:48:40|658.06|655.18|657.5|654.62|658.06|655.18|657.28|654.4|0
1651506530000|2022-05-02 15:48:50|656.61|653.73|654.61|651.73|656.61|653.73|654.61|651.73|0
1651506540000|2022-05-02 15:49:00|654.84|651.96|655.72|652.84|655.72|652.84|654.84|651.96|0
1651506550000|2022-05-02 15:49:10|656.84|653.96|657.06|654.18|657.06|654.18|656.84|653.96|0
1651506560000|2022-05-02 15:49:20|656.61|653.73|657.28|654.4|657.28|654.4|656.61|653.73|0
1651506570000|2022-05-02 15:49:30|658.39|655.51|657.72|654.84|658.39|655.51|657.72|654.84|0
1651506580000|2022-05-02 15:49:40|657.95|655.07|657.5|654.62|657.95|655.07|657.28|654.4|0
1651506590000|2022-05-02 15:49:50|657.95|655.07|658.17|655.29|658.17|655.29|657.72|654.84|0
1651506600000|2022-05-02 15:50:00|659.73|656.85|658.61|655.73|659.73|656.85|658.39|655.51|0
1651506610000|2022-05-02 15:50:10|658.39|655.51|658.17|655.29|659.06|656.18|658.17|655.29|0
1651506620000|2022-05-02 15:50:20|658.39|655.51|659.28|656.4|659.28|656.4|658.39|655.51|0
1651506630000|2022-05-02 15:50:30|658.17|655.29|657.5|654.62|658.17|655.29|657.28|654.4|0
1651506640000|2022-05-02 15:50:40|657.17|654.29|656.17|653.29|657.5|654.62|656.17|653.29|0
1651506650000|2022-05-02 15:50:50|656.39|653.51|656.95|654.07|657.28|654.4|656.39|653.51|0
1651506660000|2022-05-02 15:51:00|656.73|653.85|655.95|653.07|657.28|654.4|655.95|653.07|0
1651506670000|2022-05-02 15:51:10|656.17|653.29|657.5|654.62|657.72|654.84|656.17|653.29|0
1651506680000|2022-05-02 15:51:20|657.72|654.84|657.62|654.74|658.39|655.51|657.17|654.29|0
1651506690000|2022-05-02 15:51:30|657.5|654.62|658.39|655.51|658.39|655.51|657.5|654.62|0
1651506700000|2022-05-02 15:51:40|657.72|654.84|657.5|654.62|657.72|654.84|656.61|653.73|0
1651506710000|2022-05-02 15:51:50|657.95|655.07|658.39|655.51|658.39|655.51|657.72|654.84|0
1651506720000|2022-05-02 15:52:00|658.73|655.85|656.61|653.73|658.73|655.85|656.61|653.73|0
1651506730000|2022-05-02 15:52:10|656.83|653.95|656.61|653.73|656.83|653.95|656.17|653.29|0
1651506740000|2022-05-02 15:52:20|657.5|654.62|655.72|652.84|657.5|654.62|655.72|652.84|0
1651506750000|2022-05-02 15:52:30|655.5|652.62|652.39|649.51|655.5|652.62|652.39|649.51|0
1651506760000|2022-05-02 15:52:40|653.28|650.4|654.61|651.73|654.61|651.73|653.28|650.4|0
1651506770000|2022-05-02 15:52:50|655.17|652.29|654.39|651.51|655.72|652.84|654.39|651.51|0
1651506780000|2022-05-02 15:53:00|653.95|651.07|653.5|650.62|653.95|651.07|653.28|650.4|0
1651506790000|2022-05-02 15:53:10|652.51|649.63|652.62|649.74|653.28|650.4|652.51|649.63|0
1651506800000|2022-05-02 15:53:20|653.5|650.62|655.06|652.18|655.06|652.18|653.5|650.62|0
1651506810000|2022-05-02 15:53:30|655.95|653.07|656.39|653.51|657.39|654.51|655.95|653.07|0
1651506820000|2022-05-02 15:53:40|656.51|653.63|657.28|654.4|657.28|654.4|656.51|653.63|0
1651506830000|2022-05-02 15:53:50|656.17|653.29|655.72|652.84|656.61|653.73|655.72|652.84|0
1651506840000|2022-05-02 15:54:00|656.17|653.29|656.83|653.95|656.83|653.95|655.95|653.07|0
1651506850000|2022-05-02 15:54:10|657.06|654.18|656.83|653.95|657.06|654.18|656.83|653.95|0
1651506860000|2022-05-02 15:54:20|657.28|654.4|655.5|652.62|657.28|654.4|655.5|652.62|0
1651506870000|2022-05-02 15:54:30|655.28|652.4|654.17|651.29|655.28|652.4|653.95|651.07|0
1651506880000|2022-05-02 15:54:40|654.28|651.4|653.95|651.07|654.28|651.4|653.28|650.4|0
1651506890000|2022-05-02 15:54:50|653.84|650.96|653.72|650.84|654.39|651.51|653.72|650.84|0
1651506900000|2022-05-02 15:55:00|654.39|651.51|654.61|651.73|654.83|651.95|653.95|651.07|0
1651506910000|2022-05-02 15:55:10|653.28|650.4|654.83|651.95|654.83|651.95|653.28|650.4|0
1651506920000|2022-05-02 15:55:20|656.39|653.51|656.83|653.95|656.83|653.95|656.39|653.51|0
1651506930000|2022-05-02 15:55:30|655.94|653.06|653.72|650.84|655.94|653.06|653.72|650.84|0
1651506940000|2022-05-02 15:55:40|654.17|651.29|652.39|649.51|654.17|651.29|652.39|649.51|0
1651506950000|2022-05-02 15:55:50|649.95|647.07|650.4|647.52|650.4|647.52|649.95|647.07|0
1651506960000|2022-05-02 15:56:00|651.51|648.63|653.06|650.18|653.06|650.18|651.51|648.63|0
1651506970000|2022-05-02 15:56:10|654.61|651.73|654.39|651.51|654.83|651.95|654.39|651.51|0
1651506980000|2022-05-02 15:56:20|653.95|651.07|654.39|651.51|654.39|651.51|653.17|650.29|0
1651506990000|2022-05-02 15:56:30|654.06|651.18|652.84|649.96|654.06|651.18|652.84|649.96|0
1651507000000|2022-05-02 15:56:40|652.95|650.07|650.62|647.74|652.95|650.07|650.62|647.74|0
1651507010000|2022-05-02 15:56:50|650.18|647.3|651.28|648.4|651.28|648.4|650.18|647.3|0
1651507020000|2022-05-02 15:57:00|650.84|647.96|649.73|646.85|650.84|647.96|649.73|646.85|0
1651507030000|2022-05-02 15:57:10|649.95|647.07|649.07|646.19|649.95|647.07|649.07|646.19|0
1651507040000|2022-05-02 15:57:20|648.63|645.75|649.07|646.19|649.07|646.19|648.4|645.52|0
1651507050000|2022-05-02 15:57:30|646.63|643.75|647.74|644.86|647.74|644.86|646.63|643.75|0
1651507060000|2022-05-02 15:57:40|647.19|644.31|647.74|644.86|647.74|644.86|647.19|644.31|0
1651507070000|2022-05-02 15:57:50|648.96|646.08|650.62|647.74|650.62|647.74|648.96|646.08|0
1651507080000|2022-05-02 15:58:00|650.84|647.96|652.61|649.73|652.61|649.73|650.84|647.96|0
1651507090000|2022-05-02 15:58:10|652.73|649.85|652.39|649.51|653.5|650.62|652.39|649.51|0
1651507100000|2022-05-02 15:58:20|652.73|649.85|652.39|649.51|652.73|649.85|652.39|649.51|0
1651507110000|2022-05-02 15:58:30|650.84|647.96|651.18|648.3|651.18|648.3|650.84|647.96|0
1651507120000|2022-05-02 15:58:40|652.39|649.51|651.28|648.4|652.39|649.51|651.28|648.4|0
1651507130000|2022-05-02 15:58:50|651.06|648.18|650.4|647.52|651.06|648.18|649.95|647.07|0
1651507140000|2022-05-02 15:59:00|650.62|647.74|649.51|646.63|650.62|647.74|649.51|646.63|0
1651507150000|2022-05-02 15:59:10|649.85|646.97|650.4|647.52|650.4|647.52|649.63|646.75|0
1651507160000|2022-05-02 15:59:20|650.18|647.3|651.73|648.85|651.73|648.85|650.18|647.3|0
1651507170000|2022-05-02 15:59:30|650.73|647.85|650.07|647.19|650.73|647.85|650.07|647.19|0
1651507180000|2022-05-02 15:59:40|649.51|646.63|648.63|645.75|649.51|646.63|648.18|645.3|0
1651507190000|2022-05-02 15:59:50|648.18|645.3|647.96|645.08|648.4|645.52|647.96|645.08|0
1651507200000|2022-05-02 16:00:00|647.52|644.64|649.07|646.19|649.51|646.63|647.52|644.64|0
1651507210000|2022-05-02 16:00:10|648.4|645.52|649.73|646.85|649.73|646.85|648.18|645.3|0
1651507220000|2022-05-02 16:00:20|650.18|647.3|648.63|645.75|650.18|647.3|648.63|645.75|0
1651507230000|2022-05-02 16:00:30|648.4|645.52|647.08|644.2|648.4|645.52|647.08|644.2|0
1651507240000|2022-05-02 16:00:40|646.63|643.75|643.66|640.78|646.63|643.75|643.66|640.78|0
1651507250000|2022-05-02 16:00:50|644.42|641.54|645.09|642.21|645.09|642.21|643.54|640.66|0
1651507260000|2022-05-02 16:01:00|645.75|642.87|647.96|645.08|647.96|645.08|645.75|642.87|0
1651507270000|2022-05-02 16:01:10|648.4|645.52|649.95|647.07|649.95|647.07|648.4|645.52|0
1651507280000|2022-05-02 16:01:20|650.73|647.85|652.39|649.51|652.39|649.51|650.62|647.74|0
1651507290000|2022-05-02 16:01:30|652.61|649.73|652.84|649.96|652.84|649.96|652.61|649.73|0
1651507300000|2022-05-02 16:01:40|652.61|649.73|652.61|649.73|652.61|649.73|651.95|649.07|0
1651507310000|2022-05-02 16:01:50|652.84|649.96|652.61|649.73|652.84|649.96|651.95|649.07|0
1651507320000|2022-05-02 16:02:00|653.17|650.29|651.73|648.85|653.17|650.29|651.73|648.85|0
1651507330000|2022-05-02 16:02:10|652.61|649.73|651.73|648.85|652.61|649.73|651.28|648.4|0
1651507340000|2022-05-02 16:02:20|651.28|648.4|651.5|648.62|651.5|648.62|651.28|648.4|0
1651507350000|2022-05-02 16:02:30|651.73|648.85|651.73|648.85|652.17|649.29|651.73|648.85|0
1651507360000|2022-05-02 16:02:40|651.06|648.18|650.62|647.74|651.28|648.4|650.62|647.74|0
1651507370000|2022-05-02 16:02:50|651.5|648.62|652.61|649.73|652.73|649.85|651.5|648.62|0
1651507380000|2022-05-02 16:03:00|653.72|650.84|654.61|651.73|654.83|651.95|653.72|650.84|0
1651507390000|2022-05-02 16:03:10|655.05|652.17|655.5|652.62|655.94|653.06|655.05|652.17|0
1651507400000|2022-05-02 16:03:20|655.28|652.4|655.05|652.17|655.28|652.4|655.05|652.17|0
1651507410000|2022-05-02 16:03:30|655.28|652.4|655.05|652.17|655.28|652.4|655.05|652.17|0
1651507420000|2022-05-02 16:03:40|655.72|652.84|658.17|655.29|658.17|655.29|655.72|652.84|0
1651507430000|2022-05-02 16:03:50|659.5|656.62|661.51|658.63|661.51|658.63|659.5|656.62|0
1651507440000|2022-05-02 16:04:00|663.74|660.86|663.96|661.08|664.63|661.75|663.74|660.86|0
1651507450000|2022-05-02 16:04:10|663.51|660.63|662.4|659.52|663.51|660.63|662.4|659.52|0
1651507460000|2022-05-02 16:04:20|662.17|659.29|661.73|658.85|662.17|659.29|661.73|658.85|0
1651507470000|2022-05-02 16:04:30|662.4|659.52|661.28|658.4|662.4|659.52|661.28|658.4|0
1651507480000|2022-05-02 16:04:40|660.61|657.73|660.84|657.96|661.95|659.07|660.61|657.73|0
1651507490000|2022-05-02 16:04:50|661.06|658.18|661.95|659.07|662.17|659.29|661.06|658.18|0
1651507500000|2022-05-02 16:05:00|661.73|658.85|660.95|658.07|661.73|658.85|660.95|658.07|0
1651507510000|2022-05-02 16:05:10|660.61|657.73|660.61|657.73|660.84|657.96|660.39|657.51|0
1651507520000|2022-05-02 16:05:20|660.17|657.29|660.61|657.73|660.61|657.73|660.17|657.29|0
1651507530000|2022-05-02 16:05:30|661.51|658.63|661.06|658.18|661.51|658.63|661.06|658.18|0
1651507540000|2022-05-02 16:05:40|661.95|659.07|662.17|659.29|662.17|659.29|661.73|658.85|0
1651507550000|2022-05-02 16:05:50|662.4|659.52|662.17|659.29|662.4|659.52|662.17|659.29|0
1651507560000|2022-05-02 16:06:00|662.4|659.52|660.84|657.96|662.4|659.52|660.84|657.96|0
1651507570000|2022-05-02 16:06:10|661.95|659.07|661.28|658.4|661.95|659.07|660.84|657.96|0
1651507580000|2022-05-02 16:06:20|660.84|657.96|661.4|658.52|661.4|658.52|660.84|657.96|0
1651507590000|2022-05-02 16:06:30|661.51|658.63|661.51|658.63|661.51|658.63|660.84|657.96|0
1651507600000|2022-05-02 16:06:40|661.73|658.85|661.28|658.4|661.95|659.07|661.28|658.4|0
1651507610000|2022-05-02 16:06:50|661.06|658.18|661.51|658.63|661.62|658.74|661.06|658.18|0
1651507620000|2022-05-02 16:07:00|661.73|658.85|661.95|659.07|661.95|659.07|661.73|658.85|0
1651507630000|2022-05-02 16:07:10|662.17|659.29|661.73|658.85|662.4|659.52|661.73|658.85|0
1651507640000|2022-05-02 16:07:20|662.17|659.29|661.06|658.18|662.62|659.74|661.06|658.18|0
1651507650000|2022-05-02 16:07:30|662.4|659.52|662.4|659.52|662.62|659.74|662.29|659.41|0
1651507660000|2022-05-02 16:07:40|663.29|660.41|662.62|659.74|663.29|660.41|662.4|659.52|0
1651507670000|2022-05-02 16:07:50|663.96|661.08|663.07|660.19|663.96|661.08|662.96|660.08|0
1651507680000|2022-05-02 16:08:00|663.73|660.85|663.96|661.08|664.4|661.52|663.73|660.85|0
1651507690000|2022-05-02 16:08:10|663.51|660.63|663.07|660.19|663.51|660.63|662.84|659.96|0
1651507700000|2022-05-02 16:08:20|662.4|659.52|662.4|659.52|662.4|659.52|661.73|658.85|0
1651507710000|2022-05-02 16:08:30|661.18|658.3|658.17|655.29|661.18|658.3|658.17|655.29|0
1651507720000|2022-05-02 16:08:40|659.28|656.4|659.72|656.84|659.72|656.84|658.61|655.73|0
1651507730000|2022-05-02 16:08:50|660.84|657.96|660.84|657.96|660.84|657.96|660.17|657.29|0
1651507740000|2022-05-02 16:09:00|662.17|659.29|661.95|659.07|662.17|659.29|661.84|658.96|0
1651507750000|2022-05-02 16:09:10|661.5|658.62|661.73|658.85|661.73|658.85|661.28|658.4|0
1651507760000|2022-05-02 16:09:20|662.17|659.29|661.06|658.18|662.51|659.63|661.06|658.18|0
1651507770000|2022-05-02 16:09:30|660.84|657.96|659.5|656.62|660.84|657.96|659.5|656.62|0
1651507780000|2022-05-02 16:09:40|659.84|656.96|659.95|657.07|660.39|657.51|659.84|656.96|0
1651507790000|2022-05-02 16:09:50|659.5|656.62|659.5|656.62|659.95|657.07|659.5|656.62|0
1651507800000|2022-05-02 16:10:00|659.95|657.07|659.5|656.62|659.95|657.07|658.39|655.51|0
1651507810000|2022-05-02 16:10:10|660.17|657.29|659.62|656.74|660.61|657.73|659.62|656.74|0
1651507820000|2022-05-02 16:10:20|660.39|657.51|659.5|656.62|660.39|657.51|659.5|656.62|0
1651507830000|2022-05-02 16:10:30|659.28|656.4|659.05|656.17|659.62|656.74|659.05|656.17|0
1651507840000|2022-05-02 16:10:40|658.06|655.18|659.17|656.29|659.17|656.29|658.06|655.18|0
1651507850000|2022-05-02 16:10:50|658.39|655.51|657.94|655.06|658.39|655.51|657.94|655.06|0
1651507860000|2022-05-02 16:11:00|658.5|655.62|658.39|655.51|658.61|655.73|658.28|655.4|0
1651507870000|2022-05-02 16:11:10|659.28|656.4|658.39|655.51|659.28|656.4|658.16|655.28|0
1651507880000|2022-05-02 16:11:20|658.61|655.73|658.61|655.73|659.5|656.62|658.61|655.73|0
1651507890000|2022-05-02 16:11:30|659.05|656.17|658.39|655.51|659.05|656.17|658.39|655.51|0
1651507900000|2022-05-02 16:11:40|658.83|655.95|659.28|656.4|659.5|656.62|658.83|655.95|0
1651507910000|2022-05-02 16:11:50|659.5|656.62|659.72|656.84|659.72|656.84|659.05|656.17|0
1651507920000|2022-05-02 16:12:00|659.95|657.07|660.39|657.51|661.4|658.52|659.95|657.07|0
1651507930000|2022-05-02 16:12:10|660.17|657.29|658.61|655.73|660.39|657.51|658.61|655.73|0
1651507940000|2022-05-02 16:12:20|657.27|654.39|657.27|654.39|657.5|654.62|657.27|654.39|0
1651507950000|2022-05-02 16:12:30|657.5|654.62|658.16|655.28|658.39|655.51|657.5|654.62|0
1651507960000|2022-05-02 16:12:40|657.5|654.62|658.83|655.95|658.83|655.95|657.5|654.62|0
1651507970000|2022-05-02 16:12:50|659.05|656.17|659.05|656.17|659.05|656.17|658.61|655.73|0
1651507980000|2022-05-02 16:13:00|659.28|656.4|661.28|658.4|661.28|658.4|659.28|656.4|0
1651507990000|2022-05-02 16:13:10|661.4|658.52|660.39|657.51|661.4|658.52|660.39|657.51|0
1651508000000|2022-05-02 16:13:20|660.84|657.96|659.28|656.4|660.84|657.96|659.05|656.17|0
1651508010000|2022-05-02 16:13:30|660.39|657.51|660.17|657.29|660.51|657.63|660.17|657.29|0
1651508020000|2022-05-02 16:13:40|660.39|657.51|660.17|657.29|660.39|657.51|660.17|657.29|0
1651508030000|2022-05-02 16:13:50|660.39|657.51|660.84|657.96|661.06|658.18|660.39|657.51|0
1651508040000|2022-05-02 16:14:00|661.5|658.62|660.17|657.29|661.5|658.62|660.17|657.29|0
1651508050000|2022-05-02 16:14:10|660.39|657.51|659.5|656.62|660.39|657.51|659.5|656.62|0
1651508060000|2022-05-02 16:14:20|659.28|656.4|657.5|654.62|659.28|656.4|657.5|654.62|0
1651508070000|2022-05-02 16:14:30|656.61|653.73|657.27|654.39|657.27|654.39|656.61|653.73|0
1651508080000|2022-05-02 16:14:40|657.5|654.62|656.83|653.95|657.61|654.73|656.83|653.95|0
1651508090000|2022-05-02 16:14:50|657.05|654.17|656.83|653.95|657.05|654.17|656.83|653.95|0
1651508100000|2022-05-02 16:15:00|658.16|655.28|656.95|654.07|658.16|655.28|656.39|653.51|0
1651508110000|2022-05-02 16:15:10|656.83|653.95|656.61|653.73|656.83|653.95|655.5|652.62|0
1651508120000|2022-05-02 16:15:20|657.72|654.84|656.83|653.95|657.72|654.84|656.61|653.73|0
1651508130000|2022-05-02 16:15:30|657.94|655.06|658.16|655.28|658.61|655.73|657.94|655.06|0
1651508140000|2022-05-02 16:15:40|658.83|655.95|658.83|655.95|659.28|656.4|658.61|655.73|0
1651508150000|2022-05-02 16:15:50|659.5|656.62|658.83|655.95|659.5|656.62|658.83|655.95|0
1651508160000|2022-05-02 16:16:00|660.39|657.51|659.28|656.4|660.39|657.51|659.28|656.4|0
1651508170000|2022-05-02 16:16:10|658.61|655.73|657.94|655.06|658.61|655.73|657.94|655.06|0
1651508180000|2022-05-02 16:16:20|657.72|654.84|657.72|654.84|657.72|654.84|657.17|654.29|0
1651508190000|2022-05-02 16:16:30|656.83|653.95|656.83|653.95|656.94|654.06|656.83|653.95|0
1651508200000|2022-05-02 16:16:40|656.61|653.73|657.5|654.62|657.5|654.62|656.61|653.73|0
1651508210000|2022-05-02 16:16:50|657.05|654.17|657.5|654.62|657.5|654.62|656.83|653.95|0
1651508220000|2022-05-02 16:17:00|657.83|654.95|656.83|653.95|657.94|655.06|656.83|653.95|0
1651508230000|2022-05-02 16:17:10|657.72|654.84|656.83|653.95|657.72|654.84|656.16|653.28|0
1651508240000|2022-05-02 16:17:20|657.27|654.39|656.61|653.73|657.27|654.39|656.61|653.73|0
1651508250000|2022-05-02 16:17:30|656.83|653.95|656.61|653.73|656.83|653.95|656.61|653.73|0
1651508260000|2022-05-02 16:17:40|657.27|654.39|657.05|654.17|657.27|654.39|657.05|654.17|0
1651508270000|2022-05-02 16:17:50|656.16|653.28|655.72|652.84|656.61|653.73|655.72|652.84|0
1651508280000|2022-05-02 16:18:00|655.17|652.29|654.61|651.73|655.5|652.62|654.39|651.51|0
1651508290000|2022-05-02 16:18:10|655.05|652.17|654.61|651.73|655.05|652.17|654.61|651.73|0
1651508300000|2022-05-02 16:18:20|653.94|651.06|655.27|652.39|655.27|652.39|653.94|651.06|0
1651508310000|2022-05-02 16:18:30|654.83|651.95|654.16|651.28|654.94|652.06|654.16|651.28|0
1651508320000|2022-05-02 16:18:40|654.38|651.5|653.94|651.06|654.38|651.5|653.94|651.06|0
1651508330000|2022-05-02 16:18:50|653.05|650.17|649.95|647.07|653.05|650.17|649.95|647.07|0
1651508340000|2022-05-02 16:19:00|650.39|647.51|650.84|647.96|650.84|647.96|649.73|646.85|0
1651508350000|2022-05-02 16:19:10|649.95|647.07|650.84|647.96|650.84|647.96|649.95|647.07|0
1651508360000|2022-05-02 16:19:20|650.06|647.18|650.39|647.51|650.39|647.51|649.73|646.85|0
1651508370000|2022-05-02 16:19:30|650.17|647.29|651.28|648.4|651.28|648.4|650.17|647.29|0
1651508380000|2022-05-02 16:19:40|651.5|648.62|648.62|645.74|651.5|648.62|648.62|645.74|0
1651508390000|2022-05-02 16:19:50|647.07|644.19|647.07|644.19|647.51|644.63|647.07|644.19|0
1651508400000|2022-05-02 16:20:00|647.29|644.41|646.19|643.31|647.51|644.63|646.19|643.31|0
1651508410000|2022-05-02 16:20:10|645.3|642.42|642.65|639.77|645.52|642.64|642.65|639.77|0
1651508420000|2022-05-02 16:20:20|642.87|639.99|642.65|639.77|642.87|639.99|641.99|639.11|0
1651508430000|2022-05-02 16:20:30|642.87|639.99|643.54|640.66|643.54|640.66|642.87|639.99|0
1651508440000|2022-05-02 16:20:40|642.65|639.77|642.87|639.99|642.87|639.99|642.65|639.77|0
1651508450000|2022-05-02 16:20:50|642.77|639.89|642.43|639.55|642.77|639.89|642.43|639.55|0
1651508460000|2022-05-02 16:21:00|641.99|639.11|641.99|639.11|641.99|639.11|641.99|639.11|0
1651508470000|2022-05-02 16:21:10|642.21|639.33|640.89|638.01|642.43|639.55|640.89|638.01|0
1651508480000|2022-05-02 16:21:20|641.77|638.89|641.33|638.45|641.77|638.89|640.67|637.79|0
1651508490000|2022-05-02 16:21:30|641.77|638.89|642.43|639.55|643.1|640.22|641.77|638.89|0
1651508500000|2022-05-02 16:21:40|641.99|639.11|642.65|639.77|642.65|639.77|641.99|639.11|0
1651508510000|2022-05-02 16:21:50|642.55|639.67|643.76|640.88|643.76|640.88|642.55|639.67|0
1651508520000|2022-05-02 16:22:00|643.98|641.1|643.54|640.66|643.98|641.1|643.32|640.44|0
1651508530000|2022-05-02 16:22:10|644.2|641.32|644.64|641.76|644.64|641.76|644.2|641.32|0
1651508540000|2022-05-02 16:22:20|644.09|641.21|643.98|641.1|644.42|641.54|643.98|641.1|0
1651508550000|2022-05-02 16:22:30|644.53|641.65|643.09|640.21|644.53|641.65|643.09|640.21|0
1651508560000|2022-05-02 16:22:40|643.76|640.88|644.2|641.32|644.64|641.76|643.76|640.88|0
1651508570000|2022-05-02 16:22:50|644.53|641.65|644.2|641.32|644.53|641.65|644.2|641.32|0
1651508580000|2022-05-02 16:23:00|644.86|641.98|644.42|641.54|644.86|641.98|643.87|640.99|0
1651508590000|2022-05-02 16:23:10|644.09|641.21|644.2|641.32|644.2|641.32|643.32|640.44|0
1651508600000|2022-05-02 16:23:20|643.54|640.66|643.98|641.1|643.98|641.1|643.32|640.44|0
1651508610000|2022-05-02 16:23:30|643.76|640.88|643.43|640.55|644.2|641.32|643.43|640.55|0
1651508620000|2022-05-02 16:23:40|643.09|640.21|642.43|639.55|643.09|640.21|642.43|639.55|0
1651508630000|2022-05-02 16:23:50|642.65|639.77|642.87|639.99|642.99|640.11|642.65|639.77|0
1651508640000|2022-05-02 16:24:00|643.09|640.21|643.76|640.88|643.98|641.1|643.09|640.21|0
1651508650000|2022-05-02 16:24:10|644.86|641.98|646.19|643.31|646.19|643.31|644.86|641.98|0
1651508660000|2022-05-02 16:24:20|645.97|643.09|646.19|643.31|646.41|643.53|645.97|643.09|0
1651508670000|2022-05-02 16:24:30|646.63|643.75|647.51|644.63|647.51|644.63|646.41|643.53|0
1651508680000|2022-05-02 16:24:40|646.85|643.97|647.63|644.75|647.73|644.85|646.85|643.97|0
1651508690000|2022-05-02 16:24:50|647.96|645.08|648.4|645.52|649.4|646.52|647.96|645.08|0
1651508700000|2022-05-02 16:25:00|648.62|645.74|649.28|646.4|649.28|646.4|647.51|644.63|0
1651508710000|2022-05-02 16:25:10|648.84|645.96|650.61|647.73|650.61|647.73|648.84|645.96|0
1651508720000|2022-05-02 16:25:20|650.51|647.63|650.17|647.29|650.51|647.63|649.51|646.63|0
1651508730000|2022-05-02 16:25:30|651.06|648.18|649.84|646.96|651.06|648.18|649.51|646.63|0
1651508740000|2022-05-02 16:25:40|649.95|647.07|651.5|648.62|651.5|648.62|649.95|647.07|0
1651508750000|2022-05-02 16:25:50|650.95|648.07|651.06|648.18|651.06|648.18|650.83|647.95|0
1651508760000|2022-05-02 16:26:00|650.17|647.29|650.17|647.29|651.28|648.4|650.17|647.29|0
1651508770000|2022-05-02 16:26:10|650.61|647.73|650.83|647.95|650.83|647.95|650.61|647.73|0
1651508780000|2022-05-02 16:26:20|650.39|647.51|650.39|647.51|650.61|647.73|650.39|647.51|0
1651508790000|2022-05-02 16:26:30|650.83|647.95|650.61|647.73|651.84|648.96|650.61|647.73|0
1651508800000|2022-05-02 16:26:40|651.06|648.18|651.5|648.62|651.5|648.62|651.06|648.18|0
1651508810000|2022-05-02 16:26:50|651.28|648.4|652.39|649.51|652.39|649.51|651.28|648.4|0
1651508820000|2022-05-02 16:27:00|652.28|649.4|652.39|649.51|652.39|649.51|652.28|649.4|0
1651508830000|2022-05-02 16:27:10|653.61|650.73|654.83|651.95|654.83|651.95|653.61|650.73|0
1651508840000|2022-05-02 16:27:20|655.27|652.39|653.72|650.84|655.27|652.39|653.72|650.84|0
1651508850000|2022-05-02 16:27:30|653.27|650.39|652.39|649.51|653.27|650.39|652.16|649.28|0
1651508860000|2022-05-02 16:27:40|651.94|649.06|651.5|648.62|651.94|649.06|651.5|648.62|0
1651508870000|2022-05-02 16:27:50|651.28|648.4|650.39|647.51|651.28|648.4|650.39|647.51|0
1651508880000|2022-05-02 16:28:00|651.72|648.84|650.51|647.63|651.72|648.84|650.51|647.63|0
1651508890000|2022-05-02 16:28:10|651.28|648.4|651.5|648.62|652.16|649.28|651.28|648.4|0
1651508900000|2022-05-02 16:28:20|651.72|648.84|651.94|649.06|651.94|649.06|651.5|648.62|0
1651508910000|2022-05-02 16:28:30|652.16|649.28|653.49|650.61|653.49|650.61|651.94|649.06|0
1651508920000|2022-05-02 16:28:40|654.16|651.28|653.27|650.39|654.38|651.5|653.27|650.39|0
1651508930000|2022-05-02 16:28:50|653.49|650.61|651.94|649.06|653.49|650.61|651.94|649.06|0
1651508940000|2022-05-02 16:29:00|651.84|648.96|651.39|648.51|651.84|648.96|650.83|647.95|0
1651508950000|2022-05-02 16:29:10|650.83|647.95|651.72|648.84|651.72|648.84|650.83|647.95|0
1651508960000|2022-05-02 16:29:20|652.06|649.18|652.06|649.18|652.16|649.28|651.94|649.06|0
1651508970000|2022-05-02 16:29:30|651.94|649.06|650.83|647.95|651.94|649.06|650.83|647.95|0
1651508980000|2022-05-02 16:29:40|651.17|648.29|651.06|648.18|651.28|648.4|650.83|647.95|0
1651508990000|2022-05-02 16:29:50|650.73|647.85|651.28|648.4|651.28|648.4|650.73|647.85|0
1651509000000|2022-05-02 16:30:00|649.73|646.85|649.5|646.62|649.73|646.85|648.84|645.96|0
1651509010000|2022-05-02 16:30:10|650.39|647.51|651.05|648.17|651.05|648.17|649.62|646.74|0
1651509020000|2022-05-02 16:30:20|650.61|647.73|648.84|645.96|650.61|647.73|648.84|645.96|0
1651509030000|2022-05-02 16:30:30|649.62|646.74|649.28|646.4|649.62|646.74|649.28|646.4|0
1651509040000|2022-05-02 16:30:40|649.95|647.07|648.84|645.96|649.95|647.07|648.84|645.96|0
1651509050000|2022-05-02 16:30:50|648.4|645.52|649.28|646.4|649.28|646.4|648.18|645.3|0
1651509060000|2022-05-02 16:31:00|649.06|646.18|649.5|646.62|649.5|646.62|648.84|645.96|0
1651509070000|2022-05-02 16:31:10|648.4|645.52|651.28|648.4|651.28|648.4|648.4|645.52|0
1651509080000|2022-05-02 16:31:20|652.16|649.28|652.28|649.4|652.28|649.4|652.16|649.28|0
1651509090000|2022-05-02 16:31:30|652.61|649.73|652.38|649.5|652.94|650.06|652.38|649.5|0
1651509100000|2022-05-02 16:31:40|651.72|648.84|652.61|649.73|652.61|649.73|651.72|648.84|0
1651509110000|2022-05-02 16:31:50|652.16|649.28|652.61|649.73|652.61|649.73|652.16|649.28|0
1651509120000|2022-05-02 16:32:00|652.5|649.62|653.27|650.39|653.27|650.39|652.38|649.5|0
1651509130000|2022-05-02 16:32:10|651.94|649.06|651.5|648.62|652.38|649.5|651.5|648.62|0
1651509140000|2022-05-02 16:32:20|651.05|648.17|648.4|645.52|651.05|648.17|648.4|645.52|0
1651509150000|2022-05-02 16:32:30|647.51|644.63|648.18|645.3|648.29|645.41|647.51|644.63|0
1651509160000|2022-05-02 16:32:40|647.95|645.07|648.62|645.74|648.62|645.74|647.95|645.07|0
1651509170000|2022-05-02 16:32:50|649.5|646.62|648.84|645.96|649.5|646.62|648.4|645.52|0
1651509180000|2022-05-02 16:33:00|649.5|646.62|647.85|644.97|649.5|646.62|647.85|644.97|0
1651509190000|2022-05-02 16:33:10|647.95|645.07|645.96|643.08|647.95|645.07|645.96|643.08|0
1651509200000|2022-05-02 16:33:20|646.63|643.75|646.63|643.75|646.85|643.97|646.63|643.75|0
1651509210000|2022-05-02 16:33:30|646.85|643.97|646.85|643.97|647.29|644.41|646.85|643.97|0
1651509220000|2022-05-02 16:33:40|646.74|643.86|646.41|643.53|646.74|643.86|646.41|643.53|0
1651509230000|2022-05-02 16:33:50|647.07|644.19|647.07|644.19|647.07|644.19|646.41|643.53|0
1651509240000|2022-05-02 16:34:00|647.29|644.41|646.41|643.53|647.41|644.53|646.41|643.53|0
1651509250000|2022-05-02 16:34:10|646.63|643.75|647.63|644.75|647.73|644.85|646.63|643.75|0
1651509260000|2022-05-02 16:34:20|648.4|645.52|649.06|646.18|649.06|646.18|648.17|645.29|0
1651509270000|2022-05-02 16:34:30|648.62|645.74|648.17|645.29|648.84|645.96|648.17|645.29|0
1651509280000|2022-05-02 16:34:40|649.06|646.18|648.82|646.42|649.06|646.42|648.82|646.18|0
1651509290000|2022-05-02 16:34:50|648.38|645.98|646.61|644.21|648.38|645.98|646.61|644.21|0
1651509300000|2022-05-02 16:35:00|645.84|643.44|642.8|640.4|645.84|643.44|642.8|640.4|0
1651509310000|2022-05-02 16:35:10|643.24|640.84|643.24|640.84|643.24|640.84|642.8|640.4|0
1651509320000|2022-05-02 16:35:20|643.02|640.62|644.13|641.73|644.13|641.73|643.02|640.62|0
1651509330000|2022-05-02 16:35:30|646.93|644.53|649.27|646.87|649.27|646.87|646.93|644.53|0
1651509340000|2022-05-02 16:35:40|649.94|647.54|651.94|649.54|652.61|650.21|649.94|647.54|0
1651509350000|2022-05-02 16:35:50|651.02|648.62|649.46|647.06|651.02|648.62|649.46|647.06|0
1651509360000|2022-05-02 16:36:00|649.58|647.18|651.46|649.06|651.46|649.06|649.58|647.18|0
1651509370000|2022-05-02 16:36:10|652.36|649.96|652.82|649.94|652.82|649.96|652.15|649.27|0
1651509380000|2022-05-02 16:36:20|651.93|649.05|650.81|647.93|651.93|649.05|650.81|647.93|0
1651509390000|2022-05-02 16:36:30|650.15|647.27|650.15|647.27|650.15|647.27|649.03|646.15|0
1651509400000|2022-05-02 16:36:40|649.7|646.82|648.81|645.93|649.7|646.82|648.81|645.93|0
1651509410000|2022-05-02 16:36:50|649.48|646.6|648.81|645.93|649.48|646.6|648.81|645.93|0
1651509420000|2022-05-02 16:37:00|651.04|648.16|652.15|649.27|652.15|649.27|650.81|647.93|0
1651509430000|2022-05-02 16:37:10|652.82|649.94|651.7|648.82|652.82|649.94|651.7|648.82|0
1651509440000|2022-05-02 16:37:20|651.93|649.05|650.81|647.93|652.6|649.72|650.81|647.93|0
1651509450000|2022-05-02 16:37:30|651.04|648.16|652.15|649.27|652.37|649.49|651.04|648.16|0
1651509460000|2022-05-02 16:37:40|651.7|648.82|651.48|648.6|651.7|648.82|651.15|648.27|0
1651509470000|2022-05-02 16:37:50|651.26|648.38|651.48|648.6|651.48|648.6|651.26|648.38|0
1651509480000|2022-05-02 16:38:00|650.81|647.93|651.04|648.16|651.7|648.82|650.81|647.93|0
1651509490000|2022-05-02 16:38:10|651.26|648.38|651.48|648.6|651.48|648.6|651.04|648.16|0
1651509500000|2022-05-02 16:38:20|651.7|648.82|651.15|648.27|651.93|649.05|651.15|648.27|0
1651509510000|2022-05-02 16:38:30|651.04|648.16|652.37|649.49|652.37|649.49|651.04|648.16|0
1651509520000|2022-05-02 16:38:40|651.7|648.82|649.7|646.82|651.7|648.82|649.7|646.82|0
1651509530000|2022-05-02 16:38:50|650.37|647.49|649.26|646.38|650.37|647.49|649.26|646.38|0
1651509540000|2022-05-02 16:39:00|649.48|646.6|650.15|647.27|650.15|647.27|649.48|646.6|0
1651509550000|2022-05-02 16:39:10|650.81|647.93|652.04|649.16|652.04|649.16|650.81|647.93|0
1651509560000|2022-05-02 16:39:20|651.04|648.16|652.6|649.72|652.6|649.72|651.04|648.16|0
1651509570000|2022-05-02 16:39:30|653.26|650.38|654.49|651.61|654.6|651.72|653.26|650.38|0
1651509580000|2022-05-02 16:39:40|653.71|650.83|655.05|652.17|655.05|652.17|653.71|650.83|0
1651509590000|2022-05-02 16:39:50|654.94|652.06|654.6|651.72|655.49|652.61|654.6|651.72|0
1651509600000|2022-05-02 16:40:00|655.16|652.28|653.93|651.05|655.16|652.28|653.93|651.05|0
1651509610000|2022-05-02 16:40:10|653.49|650.61|652.37|649.49|653.49|650.61|652.37|649.49|0
1651509620000|2022-05-02 16:40:20|652.15|649.27|651.48|648.6|652.15|649.27|651.04|648.16|0
1651509630000|2022-05-02 16:40:30|651.7|648.82|651.93|649.05|652.15|649.27|651.7|648.82|0
1651509640000|2022-05-02 16:40:40|652.15|649.27|653.04|650.16|653.04|650.16|652.15|649.27|0
1651509650000|2022-05-02 16:40:50|652.82|649.94|651.7|648.82|652.82|649.94|651.7|648.82|0
1651509660000|2022-05-02 16:41:00|651.93|649.05|653.49|650.61|653.49|650.61|651.93|649.05|0
1651509670000|2022-05-02 16:41:10|652.82|649.94|653.49|650.61|653.82|650.94|652.82|649.94|0
1651509680000|2022-05-02 16:41:20|653.71|650.83|654.05|651.17|654.05|651.17|653.71|650.83|0
1651509690000|2022-05-02 16:41:30|653.93|651.05|656.39|653.51|656.39|653.51|653.93|651.05|0
1651509700000|2022-05-02 16:41:40|655.72|652.84|655.72|652.84|655.72|652.84|655.72|652.84|0
1651509710000|2022-05-02 16:41:50|656.16|653.28|656.61|653.73|656.95|654.07|656.16|653.28|0
1651509720000|2022-05-02 16:42:00|656.72|653.84|656.61|653.73|656.83|653.95|656.39|653.51|0
1651509730000|2022-05-02 16:42:10|656.39|653.51|656.28|653.4|656.61|653.73|656.28|653.4|0
1651509740000|2022-05-02 16:42:20|656.16|653.28|656.16|653.28|656.39|653.51|656.16|653.28|0
1651509750000|2022-05-02 16:42:30|656.61|653.73|657.28|654.4|657.28|654.4|656.61|653.73|0
1651509760000|2022-05-02 16:42:40|657.05|654.17|655.94|653.06|657.05|654.17|655.94|653.06|0
1651509770000|2022-05-02 16:42:50|655.72|652.84|656.16|653.28|656.39|653.51|655.72|652.84|0
1651509780000|2022-05-02 16:43:00|656.61|653.73|657.28|654.4|657.28|654.4|656.61|653.73|0
1651509790000|2022-05-02 16:43:10|657.72|654.84|657.95|655.07|658.17|655.29|657.72|654.84|0
1651509800000|2022-05-02 16:43:20|657.5|654.62|657.5|654.62|657.95|655.07|657.5|654.62|0
1651509810000|2022-05-02 16:43:30|657.72|654.84|657.72|654.84|657.95|655.07|657.05|654.17|0
1651509820000|2022-05-02 16:43:40|657.95|655.07|657.95|655.07|658.17|655.29|657.72|654.84|0
1651509830000|2022-05-02 16:43:50|657.72|654.84|656.5|653.62|657.72|654.84|656.38|653.5|0
1651509840000|2022-05-02 16:44:00|656.38|653.5|656.61|653.73|657.28|654.4|656.38|653.5|0
1651509850000|2022-05-02 16:44:10|657.05|654.17|657.5|654.62|657.5|654.62|657.05|654.17|0
1651509860000|2022-05-02 16:44:20|657.72|654.84|657.72|654.84|657.72|654.84|657.5|654.62|0
1651509870000|2022-05-02 16:44:30|658.17|655.29|658.39|655.51|658.39|655.51|658.17|655.29|0
1651509880000|2022-05-02 16:44:40|657.95|655.07|656.83|653.95|657.95|655.07|656.83|653.95|0
1651509890000|2022-05-02 16:44:50|657.05|654.17|657.28|654.4|657.28|654.4|656.83|653.95|0
1651509900000|2022-05-02 16:45:00|657.95|655.07|657.95|655.07|657.95|655.07|657.39|654.51|0
1651509910000|2022-05-02 16:45:10|658.17|655.29|657.95|655.07|658.39|655.51|657.95|655.07|0
1651509920000|2022-05-02 16:45:20|658.62|655.74|658.17|655.29|658.62|655.74|658.06|655.18|0
1651509930000|2022-05-02 16:45:30|658.62|655.74|658.62|655.74|658.73|655.85|658.17|655.29|0
1651509940000|2022-05-02 16:45:40|657.95|655.07|658.39|655.51|658.62|655.74|657.95|655.07|0
1651509950000|2022-05-02 16:45:50|659.06|656.18|659.06|656.18|659.06|656.18|658.84|655.96|0
1651509960000|2022-05-02 16:46:00|659.96|657.08|660.85|657.97|661.3|658.42|659.96|657.08|0
1651509970000|2022-05-02 16:46:10|660.18|657.3|660.85|657.97|661.08|658.2|660.18|657.3|0
1651509980000|2022-05-02 16:46:20|660.18|657.3|659.63|656.75|660.41|657.53|659.63|656.75|0
1651509990000|2022-05-02 16:46:30|658.84|655.96|656.95|654.07|659.29|656.41|656.95|654.07|0
1651510000000|2022-05-02 16:46:40|657.95|655.07|657.72|654.84|657.95|655.07|657.05|654.17|0
1651510010000|2022-05-02 16:46:50|657.28|654.4|657.28|654.4|657.28|654.4|656.83|653.95|0
1651510020000|2022-05-02 16:47:00|657.5|654.62|658.39|655.51|658.39|655.51|657.5|654.62|0
1651510030000|2022-05-02 16:47:10|659.29|656.41|659.96|657.08|659.96|657.08|659.29|656.41|0
1651510040000|2022-05-02 16:47:20|660.18|657.3|658.84|655.96|660.18|657.3|658.84|655.96|0
1651510050000|2022-05-02 16:47:30|658.62|655.74|657.95|655.07|658.62|655.74|657.5|654.62|0
1651510060000|2022-05-02 16:47:40|658.39|655.51|659.06|656.18|659.06|656.18|658.39|655.51|0
1651510070000|2022-05-02 16:47:50|659.29|656.41|658.06|655.18|659.29|656.41|658.06|655.18|0
1651510080000|2022-05-02 16:48:00|657.84|654.96|658.17|655.29|658.84|655.96|657.84|654.96|0
1651510090000|2022-05-02 16:48:10|658.62|655.74|658.17|655.29|658.84|655.96|658.17|655.29|0
1651510100000|2022-05-02 16:48:20|657.95|655.07|658.84|655.96|658.84|655.96|657.95|655.07|0
1651510110000|2022-05-02 16:48:30|659.51|656.63|659.73|656.85|659.73|656.85|659.51|656.63|0
1651510120000|2022-05-02 16:48:40|659.06|656.18|659.18|656.3|659.29|656.41|659.06|656.18|0
1651510130000|2022-05-02 16:48:50|659.29|656.41|658.73|655.85|659.29|656.41|658.62|655.74|0
1651510140000|2022-05-02 16:49:00|657.72|654.84|658.17|655.29|658.17|655.29|657.72|654.84|0
1651510150000|2022-05-02 16:49:10|656.83|653.95|656.38|653.5|656.83|653.95|656.16|653.28|0
1651510160000|2022-05-02 16:49:20|656.95|654.07|657.28|654.4|657.5|654.62|656.95|654.07|0
1651510170000|2022-05-02 16:49:30|658.39|655.51|659.29|656.41|659.29|656.41|658.39|655.51|0
1651510180000|2022-05-02 16:49:40|659.06|656.18|659.06|656.18|659.06|656.18|659.06|656.18|0
1651510190000|2022-05-02 16:49:50|658.17|655.29|659.29|656.41|659.29|656.41|658.17|655.29|0
1651510200000|2022-05-02 16:50:00|660.18|657.3|660.18|657.3|660.18|657.3|659.73|656.85|0
1651510210000|2022-05-02 16:50:10|659.96|657.08|660.18|657.3|660.41|657.53|659.96|657.08|0
1651510220000|2022-05-02 16:50:20|659.96|657.08|660.18|657.3|660.41|657.53|659.96|657.08|0
1651510230000|2022-05-02 16:50:30|659.29|656.41|659.4|656.52|659.4|656.52|659.29|656.41|0
1651510240000|2022-05-02 16:50:40|659.06|656.18|658.62|655.74|659.18|656.3|658.62|655.74|0
1651510250000|2022-05-02 16:50:50|658.84|655.96|658.73|655.85|659.73|656.85|658.73|655.85|0
1651510260000|2022-05-02 16:51:00|658.84|655.96|659.29|656.41|659.29|656.41|658.62|655.74|0
1651510270000|2022-05-02 16:51:10|659.73|656.85|660.18|657.3|660.18|657.3|659.73|656.85|0
1651510280000|2022-05-02 16:51:20|659.96|657.08|659.4|656.52|659.96|657.08|659.4|656.52|0
1651510290000|2022-05-02 16:51:30|658.62|655.74|659.73|656.85|659.73|656.85|658.62|655.74|0
1651510300000|2022-05-02 16:51:40|659.51|656.63|660.18|657.3|660.18|657.3|659.51|656.63|0
1651510310000|2022-05-02 16:51:50|660.63|657.75|659.85|656.97|660.63|657.75|659.73|656.85|0
1651510320000|2022-05-02 16:52:00|659.73|656.85|659.51|656.63|660.3|657.42|659.51|656.63|0
1651510330000|2022-05-02 16:52:10|660.63|657.75|661.52|658.64|661.52|658.64|660.63|657.75|0
1651510340000|2022-05-02 16:52:20|660.74|657.86|660.85|657.97|660.85|657.97|660.63|657.75|0
1651510350000|2022-05-02 16:52:30|661.3|658.42|661.97|659.09|661.97|659.09|661.3|658.42|0
1651510360000|2022-05-02 16:52:40|661.08|658.2|660.85|657.97|661.52|658.64|660.85|657.97|0
1651510370000|2022-05-02 16:52:50|661.08|658.2|661.08|658.2|661.52|658.64|661.08|658.2|0
1651510380000|2022-05-02 16:53:00|660.85|657.97|661.75|658.87|661.75|658.87|660.85|657.97|0
1651510390000|2022-05-02 16:53:10|661.52|658.64|662.76|659.88|662.76|659.88|661.52|658.64|0
1651510400000|2022-05-02 16:53:20|662.87|659.99|661.64|658.76|662.87|659.99|661.3|658.42|0
1651510410000|2022-05-02 16:53:30|662.09|659.21|663.09|660.21|663.09|660.21|662.09|659.21|0
1651510420000|2022-05-02 16:53:40|663.99|661.11|662.87|659.99|663.99|661.11|662.87|659.99|0
1651510430000|2022-05-02 16:53:50|663.31|660.43|663.76|660.88|663.76|660.88|663.31|660.43|0
1651510440000|2022-05-02 16:54:00|664.21|661.33|666.45|663.57|666.45|663.57|664.21|661.33|0
1651510450000|2022-05-02 16:54:10|667.13|664.25|666.9|664.02|667.13|664.25|666.68|663.8|0
1651510460000|2022-05-02 16:54:20|666.45|663.57|667.02|664.14|667.13|664.25|666.45|663.57|0
1651510470000|2022-05-02 16:54:30|667.35|664.47|666.45|663.57|667.35|664.47|666.45|663.57|0
1651510480000|2022-05-02 16:54:40|666.23|663.35|666.68|663.8|666.9|664.02|666.23|663.35|0
1651510490000|2022-05-02 16:54:50|666.79|663.91|665.78|662.9|666.79|663.91|665.78|662.9|0
1651510500000|2022-05-02 16:55:00|666|663.12|667.13|664.25|667.13|664.25|666|663.12|0
1651510510000|2022-05-02 16:55:10|666.9|664.02|667.35|664.47|667.35|664.47|666.9|664.02|0
1651510520000|2022-05-02 16:55:20|667.13|664.25|668.47|665.59|668.47|665.59|666.9|664.02|0
1651510530000|2022-05-02 16:55:30|668.02|665.14|666.9|664.02|668.02|665.14|666.45|663.57|0
1651510540000|2022-05-02 16:55:40|665.78|662.9|665.33|662.45|665.78|662.9|665.33|662.45|0
1651510550000|2022-05-02 16:55:50|666|663.12|663.31|660.43|666|663.12|663.31|660.43|0
1651510560000|2022-05-02 16:56:00|662.64|659.76|661.75|658.87|663.31|660.43|661.75|658.87|0
1651510570000|2022-05-02 16:56:10|661.97|659.09|662.42|659.54|662.42|659.54|661.52|658.64|0
1651510580000|2022-05-02 16:56:20|661.97|659.09|663.09|660.21|663.09|660.21|661.97|659.09|0
1651510590000|2022-05-02 16:56:30|664.66|661.78|665.78|662.9|665.78|662.9|664.66|661.78|0
1651510600000|2022-05-02 16:56:40|666.23|663.35|664.88|662|666.23|663.35|664.88|662|0
1651510610000|2022-05-02 16:56:50|664.43|661.55|664.88|662|664.88|662|664.21|661.33|0
1651510620000|2022-05-02 16:57:00|664.21|661.33|664.88|662|665.55|662.67|663.99|661.11|0
1651510630000|2022-05-02 16:57:10|664.21|661.33|665.33|662.45|665.55|662.67|664.21|661.33|0
1651510640000|2022-05-02 16:57:20|665.55|662.67|666|663.12|666.12|663.24|665.55|662.67|0
1651510650000|2022-05-02 16:57:30|665.55|662.67|665.22|662.34|665.55|662.67|664.88|662|0
1651510660000|2022-05-02 16:57:40|664.43|661.55|664.88|662|665.33|662.45|664.21|661.33|0
1651510670000|2022-05-02 16:57:50|665.55|662.67|667.12|664.24|667.12|664.24|665.55|662.67|0
1651510680000|2022-05-02 16:58:00|666.68|663.8|668.02|665.14|668.25|665.37|666.68|663.8|0
1651510690000|2022-05-02 16:58:10|667.8|664.92|669.15|666.27|669.82|666.94|667.8|664.92|0
1651510700000|2022-05-02 16:58:20|668.47|665.59|669.94|667.06|670.04|667.16|668.47|665.59|0
1651510710000|2022-05-02 16:58:30|670.72|667.84|670.72|667.84|670.72|667.84|670.49|667.61|0
1651510720000|2022-05-02 16:58:40|671.39|668.51|670.04|667.16|671.39|668.51|670.04|667.16|0
1651510730000|2022-05-02 16:58:50|670.27|667.39|669.82|666.94|670.49|667.61|669.82|666.94|0
1651510740000|2022-05-02 16:59:00|669.71|666.83|672.52|669.64|672.52|669.64|669.71|666.83|0
1651510750000|2022-05-02 16:59:10|673.19|670.31|673.64|670.76|673.64|670.76|673.08|670.2|0
1651510760000|2022-05-02 16:59:20|672.29|669.41|672.29|669.41|672.52|669.64|672.29|669.41|0
1651510770000|2022-05-02 16:59:30|671.62|668.74|671.17|668.29|671.62|668.74|671.17|668.29|0
1651510780000|2022-05-02 16:59:40|671.62|668.74|671.28|668.4|671.62|668.74|671.28|668.4|0
1651510790000|2022-05-02 16:59:50|671.17|668.29|670.94|668.06|671.39|668.51|670.94|668.06|0
1651510800000|2022-05-02 17:00:00|671.39|668.51|670.49|667.61|671.39|668.51|670.49|667.61|0
1651510810000|2022-05-02 17:00:10|670.27|667.39|671.39|668.51|671.39|668.51|670.27|667.39|0
1651510820000|2022-05-02 17:00:20|670.94|668.06|671.62|668.74|671.62|668.74|670.27|667.39|0
1651510830000|2022-05-02 17:00:30|671.39|668.51|671.62|668.74|671.84|668.96|671.39|668.51|0
1651510840000|2022-05-02 17:00:40|671.84|668.96|671.62|668.74|671.84|668.96|671.62|668.74|0
1651510850000|2022-05-02 17:00:50|671.84|668.96|671.39|668.51|671.84|668.96|671.17|668.29|0
1651510860000|2022-05-02 17:01:00|671.17|668.29|671.62|668.74|671.62|668.74|671.17|668.29|0
1651510870000|2022-05-02 17:01:10|671.17|668.29|671.39|668.51|671.39|668.51|671.17|668.29|0
1651510880000|2022-05-02 17:01:20|671.5|668.62|672.29|669.41|672.29|669.41|671.5|668.62|0
1651510890000|2022-05-02 17:01:30|672.06|669.18|671.39|668.51|672.29|669.41|671.39|668.51|0
1651510900000|2022-05-02 17:01:40|672.18|669.3|670.27|667.39|673.18|670.3|670.27|667.39|0
1651510910000|2022-05-02 17:01:50|669.37|666.49|669.82|666.94|669.82|666.94|669.37|666.49|0
1651510920000|2022-05-02 17:02:00|670.04|667.16|671.39|668.51|671.39|668.51|669.59|666.71|0
1651510930000|2022-05-02 17:02:10|671.84|668.96|671.95|669.07|671.95|669.07|671.84|668.96|0
1651510940000|2022-05-02 17:02:20|672.06|669.18|671.84|668.96|672.06|669.18|671.39|668.51|0
1651510950000|2022-05-02 17:02:30|672.29|669.41|672.06|669.18|672.29|669.41|672.06|669.18|0
1651510960000|2022-05-02 17:02:40|672.29|669.41|672.96|670.08|672.96|670.08|672.29|669.41|0
1651510970000|2022-05-02 17:02:50|673.18|670.3|674.31|671.43|674.31|671.43|673.18|670.3|0
1651510980000|2022-05-02 17:03:00|674.08|671.2|674.53|671.65|674.98|672.1|674.08|671.2|0
1651510990000|2022-05-02 17:03:10|674.98|672.1|676.11|673.23|676.11|673.23|674.98|672.1|0
1651511000000|2022-05-02 17:03:20|675.66|672.78|677.46|674.58|677.46|674.58|675.66|672.78|0
1651511010000|2022-05-02 17:03:30|677.68|674.8|677.68|674.8|677.68|674.8|677.46|674.58|0
1651511020000|2022-05-02 17:03:40|677.91|675.03|678.36|675.48|678.36|675.48|677.91|675.03|0
1651511030000|2022-05-02 17:03:50|678.13|675.25|678.81|675.93|678.81|675.93|677.91|675.03|0
1651511040000|2022-05-02 17:04:00|679.03|676.15|679.48|676.6|679.93|677.05|679.03|676.15|0
1651511050000|2022-05-02 17:04:10|679.26|676.38|679.93|677.05|679.93|677.05|679.26|676.38|0
1651511060000|2022-05-02 17:04:20|680.16|677.28|680.16|677.28|680.16|677.28|679.93|677.05|0
1651511070000|2022-05-02 17:04:30|679.71|676.83|678.81|675.93|679.71|676.83|678.81|675.93|0
1651511080000|2022-05-02 17:04:40|679.03|676.15|678.36|675.48|679.03|676.15|678.13|675.25|0
1651511090000|2022-05-02 17:04:50|677.46|674.58|677.01|674.13|677.46|674.58|677.01|674.13|0
1651511100000|2022-05-02 17:05:00|676.78|673.9|677.01|674.13|677.91|675.03|676.78|673.9|0
1651511110000|2022-05-02 17:05:10|676.78|673.9|675.43|672.55|676.78|673.9|675.43|672.55|0
1651511120000|2022-05-02 17:05:20|674.76|671.88|673.63|670.75|674.76|671.88|673.63|670.75|0
1651511130000|2022-05-02 17:05:30|673.86|670.98|674.31|671.43|674.31|671.43|673.86|670.98|0
1651511140000|2022-05-02 17:05:40|675.21|672.33|674.76|671.88|675.21|672.33|674.53|671.65|0
1651511150000|2022-05-02 17:05:50|674.31|671.43|674.98|672.1|674.98|672.1|674.31|671.43|0
1651511160000|2022-05-02 17:06:00|675.88|673|676.11|673.23|676.11|673.23|675.88|673|0
1651511170000|2022-05-02 17:06:10|675.66|672.78|674.22|671.34|675.66|672.78|674.22|671.34|0
1651511180000|2022-05-02 17:06:20|674.44|671.56|675.94|673.06|676.17|673.29|674.44|671.56|0
1651511190000|2022-05-02 17:06:30|676.62|673.74|676.84|673.96|676.84|673.96|676.62|673.74|0
1651511200000|2022-05-02 17:06:40|676.62|673.74|676.62|673.74|676.84|673.96|676.62|673.74|0
1651511210000|2022-05-02 17:06:50|676.84|673.96|676.84|673.96|676.84|673.96|676.84|673.96|0
1651511220000|2022-05-02 17:07:00|676.51|673.63|676.39|673.51|676.51|673.63|676.39|673.51|0
1651511230000|2022-05-02 17:07:10|676.61|673.73|676.06|673.18|676.61|673.73|676.06|673.18|0
1651511240000|2022-05-02 17:07:20|675.49|672.61|673.7|670.82|675.49|672.61|673.7|670.82|0
1651511250000|2022-05-02 17:07:30|673.59|670.71|673.25|670.37|673.59|670.71|673.25|670.37|0
1651511260000|2022-05-02 17:07:40|673.02|670.14|671.68|668.8|673.02|670.14|671.68|668.8|0
1651511270000|2022-05-02 17:07:50|671.9|669.02|671.46|668.58|671.9|669.02|670.78|667.9|0
1651511280000|2022-05-02 17:08:00|673.25|670.37|670.11|667.23|673.25|670.37|670.11|667.23|0
1651511290000|2022-05-02 17:08:10|669.89|667.01|665.64|662.76|669.89|667.01|665.64|662.76|0
1651511300000|2022-05-02 17:08:20|666.53|663.65|665.86|662.98|666.53|663.65|665.64|662.76|0
1651511310000|2022-05-02 17:08:30|666.09|663.21|667.2|664.32|667.87|664.99|666.09|663.21|0
1651511320000|2022-05-02 17:08:40|667.65|664.77|667.2|664.32|667.65|664.77|667.2|664.32|0
1651511330000|2022-05-02 17:08:50|666.98|664.1|667.65|664.77|667.65|664.77|666.98|664.1|0
1651511340000|2022-05-02 17:09:00|669.66|666.78|669.66|666.78|669.66|666.78|669.22|666.34|0
1651511350000|2022-05-02 17:09:10|669.89|667.01|670.78|667.9|670.78|667.9|669.89|667.01|0
1651511360000|2022-05-02 17:09:20|670.56|667.68|672.02|669.14|672.02|669.14|670.56|667.68|0
1651511370000|2022-05-02 17:09:30|671.68|668.8|668.54|665.66|671.68|668.8|668.54|665.66|0
1651511380000|2022-05-02 17:09:40|668.32|665.44|667.2|664.32|668.32|665.44|667.2|664.32|0
1651511390000|2022-05-02 17:09:50|668.1|665.22|668.99|666.11|669.22|666.34|668.1|665.22|0
1651511400000|2022-05-02 17:10:00|669.66|666.78|669.66|666.78|669.66|666.78|669.22|666.34|0
1651511410000|2022-05-02 17:10:10|670.11|667.23|670.78|667.9|670.78|667.9|670.11|667.23|0
1651511420000|2022-05-02 17:10:20|670.56|667.68|670.33|667.45|670.78|667.9|670.33|667.45|0
1651511430000|2022-05-02 17:10:30|670.78|667.9|669.22|666.34|670.78|667.9|669.22|666.34|0
1651511440000|2022-05-02 17:10:40|668.66|665.78|666.98|664.1|668.66|665.78|666.98|664.1|0
1651511450000|2022-05-02 17:10:50|664.74|661.86|662.96|660.08|664.74|661.86|662.96|660.08|0
1651511460000|2022-05-02 17:11:00|663.41|660.53|663.41|660.53|663.41|660.53|662.74|659.86|0
1651511470000|2022-05-02 17:11:10|663.63|660.75|663.96|661.08|663.96|661.08|663.63|660.75|0
1651511480000|2022-05-02 17:11:20|664.4|661.52|665.03|662.15|665.03|662.15|663.91|661.03|0
1651511490000|2022-05-02 17:11:30|665.48|662.6|664.57|661.69|665.48|662.6|664.57|661.69|0
1651511500000|2022-05-02 17:11:40|665.02|662.14|664.79|661.91|665.24|662.36|664.79|661.91|0
1651511510000|2022-05-02 17:11:50|665.02|662.14|665.24|662.36|665.24|662.36|664.57|661.69|0
1651511520000|2022-05-02 17:12:00|665.36|662.48|665.47|662.59|665.47|662.59|665.24|662.36|0
1651511530000|2022-05-02 17:12:10|665.24|662.36|666.14|663.26|666.14|663.26|665.24|662.36|0
1651511540000|2022-05-02 17:12:20|666.81|663.93|665.69|662.81|666.81|663.93|665.69|662.81|0
1651511550000|2022-05-02 17:12:30|666.59|663.71|666.81|663.93|666.81|663.93|666.59|663.71|0
1651511560000|2022-05-02 17:12:40|666.59|663.71|667.03|664.15|667.48|664.6|666.59|663.71|0
1651511570000|2022-05-02 17:12:50|667.71|664.83|668.15|665.27|668.38|665.5|667.71|664.83|0
1651511580000|2022-05-02 17:13:00|668.83|665.95|668.83|665.95|669.05|666.17|668.83|665.95|0
1651511590000|2022-05-02 17:13:10|669.05|666.17|668.6|665.72|669.5|666.62|668.6|665.72|0
1651511600000|2022-05-02 17:13:20|667.93|665.05|668.15|665.27|668.38|665.5|667.93|665.05|0
1651511610000|2022-05-02 17:13:30|667.26|664.38|668.38|665.5|668.38|665.5|667.26|664.38|0
1651511620000|2022-05-02 17:13:40|668.6|665.72|669.28|666.4|669.28|666.4|668.6|665.72|0
1651511630000|2022-05-02 17:13:50|669.72|666.84|667.71|664.83|669.72|666.84|667.71|664.83|0
1651511640000|2022-05-02 17:14:00|669.05|666.17|669.62|666.74|669.62|666.74|669.05|666.17|0
1651511650000|2022-05-02 17:14:10|669.72|666.84|669.05|666.17|669.72|666.84|668.83|665.95|0
1651511660000|2022-05-02 17:14:20|669.28|666.4|667.82|664.94|669.28|666.4|667.82|664.94|0
1651511670000|2022-05-02 17:14:30|667.93|665.05|667.26|664.38|667.93|665.05|667.26|664.38|0
1651511680000|2022-05-02 17:14:40|666.81|663.93|667.26|664.38|667.26|664.38|666.81|663.93|0
1651511690000|2022-05-02 17:14:50|666.36|663.48|664.79|661.91|666.36|663.48|664.57|661.69|0
1651511700000|2022-05-02 17:15:00|665.24|662.36|664.79|661.91|665.91|663.03|664.79|661.91|0
1651511710000|2022-05-02 17:15:10|665.02|662.14|666.36|663.48|666.36|663.48|665.02|662.14|0
1651511720000|2022-05-02 17:15:20|666.81|663.93|666.36|663.48|666.81|663.93|665.69|662.81|0
1651511730000|2022-05-02 17:15:30|667.03|664.15|667.26|664.38|667.26|664.38|667.03|664.15|0
1651511740000|2022-05-02 17:15:40|666.36|663.48|666.59|663.71|667.03|664.15|666.36|663.48|0
1651511750000|2022-05-02 17:15:50|666.14|663.26|665.91|663.03|666.14|663.26|665.91|663.03|0
1651511760000|2022-05-02 17:16:00|665.69|662.81|667.03|664.15|667.03|664.15|665.69|662.81|0
1651511770000|2022-05-02 17:16:10|667.26|664.38|665.22|662.34|667.26|664.38|665.22|662.34|0
1651511780000|2022-05-02 17:16:20|665.89|663.01|666.56|663.68|666.9|664.02|665.89|663.01|0
1651511790000|2022-05-02 17:16:30|666.78|663.9|666.45|663.57|666.78|663.9|666.34|663.46|0
1651511800000|2022-05-02 17:16:40|666.56|663.68|667.68|664.8|667.68|664.8|666.56|663.68|0
1651511810000|2022-05-02 17:16:50|667.46|664.58|668.13|665.25|668.13|665.25|667.23|664.35|0
1651511820000|2022-05-02 17:17:00|668.8|665.92|669.03|666.15|669.03|666.15|668.47|665.59|0
1651511830000|2022-05-02 17:17:10|669.25|666.37|670.6|667.72|670.6|667.72|669.25|666.37|0
1651511840000|2022-05-02 17:17:20|670.15|667.27|670.15|667.27|670.6|667.72|670.15|667.27|0
1651511850000|2022-05-02 17:17:30|669.93|667.05|669.7|666.82|669.93|667.05|669.25|666.37|0
1651511860000|2022-05-02 17:17:40|670.15|667.27|670.83|667.95|671.05|668.17|670.15|667.27|0
1651511870000|2022-05-02 17:17:50|670.38|667.5|670.15|667.27|670.83|667.95|670.15|667.27|0
1651511880000|2022-05-02 17:18:00|670.38|667.5|670.38|667.5|670.94|668.06|670.38|667.5|0
1651511890000|2022-05-02 17:18:10|670.6|667.72|669.48|666.6|670.6|667.72|669.48|666.6|0
1651511900000|2022-05-02 17:18:20|669.03|666.15|667.68|664.8|669.03|666.15|667.13|664.25|0
1651511910000|2022-05-02 17:18:30|667.46|664.58|669.03|666.15|669.03|666.15|667.46|664.58|0
1651511920000|2022-05-02 17:18:40|669.48|666.6|670.15|667.27|670.38|667.5|669.48|666.6|0
1651511930000|2022-05-02 17:18:50|669.93|667.05|669.48|666.6|669.93|667.05|669.48|666.6|0
1651511940000|2022-05-02 17:19:00|669.03|666.15|668.58|665.7|669.25|666.37|668.58|665.7|0
1651511950000|2022-05-02 17:19:10|668.47|665.59|668.58|665.7|668.58|665.7|667.68|664.8|0
1651511960000|2022-05-02 17:19:20|669.03|666.15|669.48|666.6|669.82|666.94|669.03|666.15|0
1651511970000|2022-05-02 17:19:30|668.8|665.92|669.25|666.37|669.25|666.37|668.8|665.92|0
1651511980000|2022-05-02 17:19:40|669.03|666.15|668.13|665.25|669.03|666.15|668.13|665.25|0
1651511990000|2022-05-02 17:19:50|667.68|664.8|668.58|665.7|668.58|665.7|667.68|664.8|0
1651512000000|2022-05-02 17:20:00|667.91|665.03|670.94|668.06|670.94|668.06|667.91|665.03|0
1651512010000|2022-05-02 17:20:10|670.82|667.94|670.94|668.06|670.94|668.06|670.82|667.94|0
1651512020000|2022-05-02 17:20:20|670.82|667.94|669.93|667.05|670.82|667.94|669.93|667.05|0
1651512030000|2022-05-02 17:20:30|669.14|666.26|670.6|667.72|670.6|667.72|669.03|666.15|0
1651512040000|2022-05-02 17:20:40|670.49|667.61|671.5|668.62|671.5|668.62|670.49|667.61|0
1651512050000|2022-05-02 17:20:50|671.95|669.07|670.6|667.72|671.95|669.07|670.6|667.72|0
1651512060000|2022-05-02 17:21:00|670.38|667.5|670.94|668.06|670.94|668.06|669.93|667.05|0
1651512070000|2022-05-02 17:21:10|670.82|667.94|671.95|669.07|671.95|669.07|670.82|667.94|0
1651512080000|2022-05-02 17:21:20|671.72|668.84|671.5|668.62|671.72|668.84|671.05|668.17|0
1651512090000|2022-05-02 17:21:30|671.27|668.39|671.27|668.39|671.5|668.62|671.27|668.39|0
1651512100000|2022-05-02 17:21:40|671.72|668.84|673.07|670.19|673.07|670.19|671.72|668.84|0
1651512110000|2022-05-02 17:21:50|672.85|669.97|672.17|669.29|672.85|669.97|672.17|669.29|0
1651512120000|2022-05-02 17:22:00|671.95|669.07|672.4|669.52|672.4|669.52|671.05|668.17|0
1651512130000|2022-05-02 17:22:10|671.5|668.62|673.07|670.19|673.3|670.42|671.5|668.62|0
1651512140000|2022-05-02 17:22:20|673.3|670.42|673.52|670.64|673.52|670.64|673.07|670.19|0
1651512150000|2022-05-02 17:22:30|673.19|670.31|672.85|669.97|673.19|670.31|672.85|669.97|0
1651512160000|2022-05-02 17:22:40|672.62|669.74|673.3|670.42|673.3|670.42|672.62|669.74|0
1651512170000|2022-05-02 17:22:50|672.74|669.86|672.17|669.29|672.74|669.86|672.17|669.29|0
1651512180000|2022-05-02 17:23:00|671.72|668.84|672.85|669.97|672.85|669.97|671.5|668.62|0
1651512190000|2022-05-02 17:23:10|672.62|669.74|672.4|669.52|672.85|669.97|672.4|669.52|0
1651512200000|2022-05-02 17:23:20|671.5|668.62|672.4|669.52|672.4|669.52|671.5|668.62|0
1651512210000|2022-05-02 17:23:30|672.62|669.74|671.72|668.84|672.62|669.74|671.72|668.84|0
1651512220000|2022-05-02 17:23:40|671.27|668.39|671.05|668.17|671.27|668.39|670.82|667.94|0
1651512230000|2022-05-02 17:23:50|671.5|668.62|672.17|669.29|672.17|669.29|671.5|668.62|0
1651512240000|2022-05-02 17:24:00|672.51|669.63|673.07|670.19|673.07|670.19|672.4|669.52|0
1651512250000|2022-05-02 17:24:10|672.62|669.74|673.52|670.64|673.52|670.64|672.62|669.74|0
1651512260000|2022-05-02 17:24:20|673.97|671.09|673.97|671.09|674.42|671.54|673.97|671.09|0
1651512270000|2022-05-02 17:24:30|674.42|671.54|673.52|670.64|674.42|671.54|673.52|670.64|0
1651512280000|2022-05-02 17:24:40|673.75|670.87|674.42|671.54|674.42|671.54|673.75|670.87|0
1651512290000|2022-05-02 17:24:50|674.65|671.77|674.87|671.99|674.87|671.99|674.42|671.54|0
1651512300000|2022-05-02 17:25:00|674.2|671.32|674.87|671.99|674.87|671.99|674.2|671.32|0
1651512310000|2022-05-02 17:25:10|674.65|671.77|674.2|671.32|674.65|671.77|674.2|671.32|0
1651512320000|2022-05-02 17:25:20|673.3|670.42|671.72|668.84|673.3|670.42|671.72|668.84|0
1651512330000|2022-05-02 17:25:30|670.6|667.72|670.49|667.61|670.6|667.72|669.48|666.6|0
1651512340000|2022-05-02 17:25:40|670.6|667.72|671.95|669.07|671.95|669.07|670.6|667.72|0
1651512350000|2022-05-02 17:25:50|672.17|669.29|671.61|668.73|672.29|669.41|671.61|668.73|0
1651512360000|2022-05-02 17:26:00|671.5|668.62|671.95|669.07|672.17|669.29|671.5|668.62|0
1651512370000|2022-05-02 17:26:10|671.5|668.62|671.05|668.17|671.95|669.07|671.05|668.17|0
1651512380000|2022-05-02 17:26:20|670.82|667.94|670.15|667.27|670.82|667.94|669.48|666.6|0
1651512390000|2022-05-02 17:26:30|669.92|667.04|670.15|667.27|670.6|667.72|669.82|666.94|0
1651512400000|2022-05-02 17:26:40|671.05|668.17|671.5|668.62|671.5|668.62|671.05|668.17|0
1651512410000|2022-05-02 17:26:50|671.05|668.17|670.6|667.72|671.05|668.17|670.15|667.27|0
1651512420000|2022-05-02 17:27:00|670.82|667.94|670.37|667.49|670.82|667.94|670.37|667.49|0
1651512430000|2022-05-02 17:27:10|671.05|668.17|672.62|669.74|672.62|669.74|671.05|668.17|0
1651512440000|2022-05-02 17:27:20|672.38|669.5|673.51|670.63|673.51|670.63|672.38|669.5|0
1651512450000|2022-05-02 17:27:30|673.62|670.74|674.18|671.3|674.18|671.3|673.51|670.63|0
1651512460000|2022-05-02 17:27:40|674.84|671.96|675.29|672.41|675.29|672.41|674.84|671.96|0
1651512470000|2022-05-02 17:27:50|675.07|672.19|674.84|671.96|675.07|672.19|674.62|671.74|0
1651512480000|2022-05-02 17:28:00|673.72|670.84|672.6|669.72|673.72|670.84|672.6|669.72|0
1651512490000|2022-05-02 17:28:10|673.5|670.62|673.94|671.06|673.94|671.06|673.27|670.39|0
1651512500000|2022-05-02 17:28:20|674.62|671.74|674.17|671.29|674.84|671.96|674.17|671.29|0
1651512510000|2022-05-02 17:28:30|674.06|671.18|675.07|672.19|675.07|672.19|673.72|670.84|0
1651512520000|2022-05-02 17:28:40|675.52|672.64|676.19|673.31|676.19|673.31|675.07|672.19|0
1651512530000|2022-05-02 17:28:50|676.65|673.77|677.1|674.22|677.32|674.44|676.65|673.77|0
1651512540000|2022-05-02 17:29:00|676.87|673.99|678.22|675.34|678.45|675.57|676.87|673.99|0
1651512550000|2022-05-02 17:29:10|677.89|675.01|676.09|673.21|677.89|675.01|676.09|673.21|0
1651512560000|2022-05-02 17:29:20|676.42|673.54|675.97|673.09|676.64|673.76|675.97|673.09|0
1651512570000|2022-05-02 17:29:30|676.19|673.31|676.64|673.76|676.87|673.99|676.19|673.31|0
1651512580000|2022-05-02 17:29:40|675.97|673.09|674.62|671.74|675.97|673.09|674.62|671.74|0
1651512590000|2022-05-02 17:29:50|674.84|671.96|674.06|671.18|674.84|671.96|674.06|671.18|0
1651512600000|2022-05-02 17:30:00|675.07|672.19|675.07|672.19|675.74|672.86|675.07|672.19|0
1651512610000|2022-05-02 17:30:10|675.29|672.41|677.1|674.22|677.1|674.22|675.29|672.41|0
1651512620000|2022-05-02 17:30:20|676.99|674.11|675.29|672.41|676.99|674.11|675.29|672.41|0
1651512630000|2022-05-02 17:30:30|674.62|671.74|672.6|669.72|674.62|671.74|672.37|669.49|0
1651512640000|2022-05-02 17:30:40|672.82|669.94|672.37|669.49|672.82|669.94|672.37|669.49|0
1651512650000|2022-05-02 17:30:50|672.6|669.72|672.6|669.72|672.6|669.72|672.6|669.72|0
1651512660000|2022-05-02 17:31:00|672.37|669.49|670.12|667.24|672.37|669.49|670.12|667.24|0
1651512670000|2022-05-02 17:31:10|669.23|666.35|670.57|667.69|670.57|667.69|669.23|666.35|0
1651512680000|2022-05-02 17:31:20|671.02|668.14|672.37|669.49|672.37|669.49|671.02|668.14|0
1651512690000|2022-05-02 17:31:30|672.71|669.83|672.49|669.61|672.82|669.94|672.49|669.61|0
1651512700000|2022-05-02 17:31:40|672.37|669.49|671.59|668.71|672.37|669.49|671.47|668.59|0
1651512710000|2022-05-02 17:31:50|671.7|668.82|672.37|669.49|672.6|669.72|671.7|668.82|0
1651512720000|2022-05-02 17:32:00|672.6|669.72|672.37|669.49|672.6|669.72|672.15|669.27|0
1651512730000|2022-05-02 17:32:10|672.6|669.72|673.27|670.39|673.49|670.61|672.6|669.72|0
1651512740000|2022-05-02 17:32:20|672.71|669.83|673.72|670.84|673.72|670.84|672.71|669.83|0
1651512750000|2022-05-02 17:32:30|673.94|671.06|674.84|671.96|674.84|671.96|673.94|671.06|0
1651512760000|2022-05-02 17:32:40|675.29|672.41|674.62|671.74|675.29|672.41|674.62|671.74|0
1651512770000|2022-05-02 17:32:50|674.84|671.96|675.19|672.31|675.19|672.31|674.39|671.51|0
1651512780000|2022-05-02 17:33:00|675.07|672.19|675.97|673.09|675.97|673.09|675.07|672.19|0
1651512790000|2022-05-02 17:33:10|676.19|673.31|676.42|673.54|676.42|673.54|675.97|673.09|0
1651512800000|2022-05-02 17:33:20|676.64|673.76|677.32|674.44|677.55|674.67|676.64|673.76|0
1651512810000|2022-05-02 17:33:30|676.87|673.99|677.55|674.67|677.55|674.67|676.87|673.99|0
1651512820000|2022-05-02 17:33:40|677.54|674.66|677.32|674.44|677.89|675.01|677.32|674.44|0
1651512830000|2022-05-02 17:33:50|677.77|674.89|678.67|675.79|678.67|675.79|677.54|674.66|0
1651512840000|2022-05-02 17:34:00|678.9|676.02|678.9|676.02|678.9|676.02|678.9|676.02|0
1651512850000|2022-05-02 17:34:10|678|675.12|677.89|675.01|678|675.12|677.54|674.66|0
1651512860000|2022-05-02 17:34:20|678|675.12|678.9|676.02|678.9|676.02|678|675.12|0
1651512870000|2022-05-02 17:34:30|679.12|676.24|677.77|674.89|679.12|676.24|677.77|674.89|0
1651512880000|2022-05-02 17:34:40|678.22|675.34|679.12|676.24|679.12|676.24|678.22|675.34|0
1651512890000|2022-05-02 17:34:50|678.9|676.02|678.9|676.02|678.9|676.02|678.45|675.57|0
1651512900000|2022-05-02 17:35:00|679.57|676.69|678.67|675.79|679.57|676.69|678.67|675.79|0
1651512910000|2022-05-02 17:35:10|678|675.12|677.54|674.66|679.12|676.24|677.54|674.66|0
1651512920000|2022-05-02 17:35:20|677.77|674.89|679.35|676.47|679.35|676.47|677.77|674.89|0
1651512930000|2022-05-02 17:35:30|679.57|676.69|679.8|676.92|679.8|676.92|679.57|676.69|0
1651512940000|2022-05-02 17:35:40|679.35|676.47|679.8|676.92|679.8|676.92|679.35|676.47|0
1651512950000|2022-05-02 17:35:50|679.57|676.69|679.12|676.24|680.25|677.37|679.12|676.24|0
1651512960000|2022-05-02 17:36:00|678.9|676.02|679.12|676.24|679.35|676.47|678.9|676.02|0
1651512970000|2022-05-02 17:36:10|679.35|676.47|678|675.12|679.35|676.47|677.77|674.89|0
1651512980000|2022-05-02 17:36:20|677.32|674.44|676.19|673.31|677.32|674.44|676.19|673.31|0
1651512990000|2022-05-02 17:36:30|675.74|672.86|677.09|674.21|677.09|674.21|675.74|672.86|0
1651513000000|2022-05-02 17:36:40|677.77|674.89|677.77|674.89|677.77|674.89|677.54|674.66|0
1651513010000|2022-05-02 17:36:50|677.32|674.44|676.19|673.31|677.32|674.44|676.19|673.31|0
1651513020000|2022-05-02 17:37:00|676.87|673.99|676.19|673.31|676.87|673.99|676.19|673.31|0
1651513030000|2022-05-02 17:37:10|676.64|673.76|676.42|673.54|677.09|674.21|676.42|673.54|0
1651513040000|2022-05-02 17:37:20|676.87|673.99|677.32|674.44|677.32|674.44|676.87|673.99|0
1651513050000|2022-05-02 17:37:30|677.09|674.21|677.09|674.21|677.32|674.44|676.87|673.99|0
1651513060000|2022-05-02 17:37:40|677.54|674.66|677.32|674.44|677.77|674.89|677.32|674.44|0
1651513070000|2022-05-02 17:37:50|677.54|674.66|676.19|673.31|677.54|674.66|676.19|673.31|0
1651513080000|2022-05-02 17:38:00|676.64|673.76|677.09|674.21|677.09|674.21|676.64|673.76|0
1651513090000|2022-05-02 17:38:10|677.54|674.66|677.32|674.44|677.54|674.66|676.87|673.99|0
1651513100000|2022-05-02 17:38:20|677.54|674.66|677.99|675.11|677.99|675.11|677.09|674.21|0
1651513110000|2022-05-02 17:38:30|678.9|676.02|679.12|676.24|679.12|676.24|678.67|675.79|0
1651513120000|2022-05-02 17:38:40|679.8|676.92|679.8|676.92|679.8|676.92|679.12|676.24|0
1651513130000|2022-05-02 17:38:50|679.57|676.69|678.9|676.02|679.8|676.92|678.9|676.02|0
1651513140000|2022-05-02 17:39:00|678.45|675.57|679.12|676.24|679.35|676.47|678.45|675.57|0
1651513150000|2022-05-02 17:39:10|679.8|676.92|680.47|677.59|680.47|677.59|679.8|676.92|0
1651513160000|2022-05-02 17:39:20|680.14|677.26|680.25|677.37|680.47|677.59|680.14|677.26|0
1651513170000|2022-05-02 17:39:30|680.47|677.59|680.93|678.05|681.6|678.72|680.47|677.59|0
1651513180000|2022-05-02 17:39:40|680.7|677.82|680.25|677.37|681.04|678.16|680.25|677.37|0
1651513190000|2022-05-02 17:39:50|681.15|678.27|680.7|677.82|681.38|678.5|680.7|677.82|0
1651513200000|2022-05-02 17:40:00|680.47|677.59|678.9|676.02|680.47|677.59|678.9|676.02|0
1651513210000|2022-05-02 17:40:10|676.87|673.99|678.44|675.56|678.44|675.56|676.87|673.99|0
1651513220000|2022-05-02 17:40:20|679.57|676.69|678.9|676.02|679.57|676.69|678.9|676.02|0
1651513230000|2022-05-02 17:40:30|679.57|676.69|679.8|676.92|679.8|676.92|679.35|676.47|0
1651513240000|2022-05-02 17:40:40|679.12|676.24|678.88|676|679.57|676.69|678.67|675.79|0
1651513250000|2022-05-02 17:40:50|678.43|675.55|677.08|674.2|678.43|675.55|677.08|674.2|0
1651513260000|2022-05-02 17:41:00|676.63|673.75|677.53|674.65|677.76|674.88|676.63|673.75|0
1651513270000|2022-05-02 17:41:10|677.76|674.88|676.3|673.42|677.76|674.88|676.3|673.42|0
1651513280000|2022-05-02 17:41:20|677.08|674.2|677.53|674.65|677.53|674.65|676.63|673.75|0
1651513290000|2022-05-02 17:41:30|677.31|674.43|676.86|673.98|677.31|674.43|676.86|673.98|0
1651513300000|2022-05-02 17:41:40|677.65|674.77|677.76|674.88|677.98|675.1|677.53|674.65|0
1651513310000|2022-05-02 17:41:50|677.74|674.86|678.42|675.54|678.42|675.54|677.74|674.86|0
1651513320000|2022-05-02 17:42:00|678.66|675.78|679.44|676.56|679.44|676.56|678.21|675.33|0
1651513330000|2022-05-02 17:42:10|679.67|676.79|679.67|676.79|679.67|676.79|679.22|676.34|0
1651513340000|2022-05-02 17:42:20|678.99|676.11|679.11|676.23|679.44|676.56|678.99|676.11|0
1651513350000|2022-05-02 17:42:30|678.77|675.89|679.33|676.45|679.33|676.45|678.77|675.89|0
1651513360000|2022-05-02 17:42:40|679.67|676.79|679.22|676.34|680.12|677.24|679.22|676.34|0
1651513370000|2022-05-02 17:42:50|679.89|677.01|679.22|676.34|679.89|677.01|679.22|676.34|0
1651513380000|2022-05-02 17:43:00|679.67|676.79|679.56|676.68|680.23|677.35|679.56|676.68|0
1651513390000|2022-05-02 17:43:10|679.67|676.79|680.57|677.69|680.57|677.69|679.67|676.79|0
1651513400000|2022-05-02 17:43:20|679.89|677.01|678.99|676.11|680.12|677.24|678.99|676.11|0
1651513410000|2022-05-02 17:43:30|679.44|676.56|680.12|677.24|680.12|677.24|679.44|676.56|0
1651513420000|2022-05-02 17:43:40|679.44|676.56|678.99|676.11|679.44|676.56|678.99|676.11|0
1651513430000|2022-05-02 17:43:50|678.77|675.89|678.32|675.44|678.77|675.89|678.32|675.44|0
1651513440000|2022-05-02 17:44:00|677.87|674.99|679.11|676.23|679.11|676.23|677.87|674.99|0
1651513450000|2022-05-02 17:44:10|678.88|676|679.89|677.01|679.89|677.01|678.88|676|0
1651513460000|2022-05-02 17:44:20|679.67|676.79|679.67|676.79|680.12|677.24|679.67|676.79|0
1651513470000|2022-05-02 17:44:30|680.12|677.24|680.57|677.69|680.57|677.69|680.01|677.13|0
1651513480000|2022-05-02 17:44:40|680.79|677.91|684.06|681.18|684.06|681.18|680.79|677.91|0
1651513490000|2022-05-02 17:44:50|683.95|681.07|684.4|681.52|684.4|681.52|683.95|681.07|0
1651513500000|2022-05-02 17:45:00|683.49|680.61|683.27|680.39|683.72|680.84|682.59|679.71|0
1651513510000|2022-05-02 17:45:10|683.72|680.84|683.27|680.39|683.95|681.07|683.27|680.39|0
1651513520000|2022-05-02 17:45:20|683.04|680.16|683.27|680.39|683.27|680.39|683.04|680.16|0
1651513530000|2022-05-02 17:45:30|683.72|680.84|685.07|682.19|685.07|682.19|683.72|680.84|0
1651513540000|2022-05-02 17:45:40|685.19|682.31|685.3|682.42|685.75|682.87|685.19|682.31|0
1651513550000|2022-05-02 17:45:50|685.75|682.87|685.07|682.19|685.75|682.87|685.07|682.19|0
1651513560000|2022-05-02 17:46:00|685.52|682.64|685.98|683.1|685.98|683.1|685.3|682.42|0
1651513570000|2022-05-02 17:46:10|685.3|682.42|686.43|683.55|686.43|683.55|685.3|682.42|0
1651513580000|2022-05-02 17:46:20|686.65|683.77|686.88|684|686.88|684|686.65|683.77|0
1651513590000|2022-05-02 17:46:30|686.77|683.89|687.1|684.22|687.1|684.22|686.77|683.89|0
1651513600000|2022-05-02 17:46:40|687.56|684.68|687.56|684.68|687.78|684.9|687.56|684.68|0
1651513610000|2022-05-02 17:46:50|687.33|684.45|687.56|684.68|687.56|684.68|687.33|684.45|0
1651513620000|2022-05-02 17:47:00|687.1|684.22|688.69|685.81|688.69|685.81|687.1|684.22|0
1651513630000|2022-05-02 17:47:10|688.46|685.58|687.33|684.45|688.46|685.58|687.33|684.45|0
1651513640000|2022-05-02 17:47:20|686.65|683.77|686.43|683.55|686.65|683.77|686.2|683.32|0
1651513650000|2022-05-02 17:47:30|686.65|683.77|687.1|684.22|687.1|684.22|686.65|683.77|0
1651513660000|2022-05-02 17:47:40|687.56|684.68|688.46|685.58|688.46|685.58|687.56|684.68|0
1651513670000|2022-05-02 17:47:50|688.23|685.35|687.1|684.22|688.23|685.35|687.1|684.22|0
1651513680000|2022-05-02 17:48:00|687.56|684.68|689.14|686.26|689.14|686.26|687.56|684.68|0
1651513690000|2022-05-02 17:48:10|689.36|686.48|689.36|686.48|689.82|686.94|689.36|686.48|0
1651513700000|2022-05-02 17:48:20|689.59|686.71|689.36|686.48|689.82|686.94|689.36|686.48|0
1651513710000|2022-05-02 17:48:30|689.14|686.26|688.69|685.81|689.14|686.26|688.46|685.58|0
1651513720000|2022-05-02 17:48:40|688.91|686.03|686.2|683.32|688.91|686.03|686.2|683.32|0
1651513730000|2022-05-02 17:48:50|685.98|683.1|686.2|683.32|686.65|683.77|685.98|683.1|0
1651513740000|2022-05-02 17:49:00|686.43|683.55|686.88|684|687.33|684.45|686.43|683.55|0
1651513750000|2022-05-02 17:49:10|686.43|683.55|686.65|683.77|686.88|684|686.43|683.55|0
1651513760000|2022-05-02 17:49:20|687.1|684.22|687.9|685.02|687.9|685.02|687.1|684.22|0
1651513770000|2022-05-02 17:49:30|687.78|684.9|688.69|685.81|688.69|685.81|687.78|684.9|0
1651513780000|2022-05-02 17:49:40|688.91|686.03|689.59|686.71|689.59|686.71|688.91|686.03|0
1651513790000|2022-05-02 17:49:50|689.36|686.48|689.14|686.26|689.36|686.48|689.14|686.26|0
1651513800000|2022-05-02 17:50:00|689.36|686.48|689.36|686.48|689.59|686.71|689.14|686.26|0
1651513810000|2022-05-02 17:50:10|688.69|685.81|687.78|684.9|688.69|685.81|687.78|684.9|0
1651513820000|2022-05-02 17:50:20|688.46|685.58|689.03|686.15|689.14|686.26|688.46|685.58|0
1651513830000|2022-05-02 17:50:30|688.23|685.35|686.88|684|688.23|685.35|686.65|683.77|0
1651513840000|2022-05-02 17:50:40|688.23|685.35|687.1|684.22|688.23|685.35|687.1|684.22|0
1651513850000|2022-05-02 17:50:50|686.65|683.77|686.09|683.21|686.65|683.77|685.75|682.87|0
1651513860000|2022-05-02 17:51:00|686.2|683.32|688.23|685.35|688.23|685.35|686.2|683.32|0
1651513870000|2022-05-02 17:51:10|687.78|684.9|689.14|686.26|689.14|686.26|687.78|684.9|0
1651513880000|2022-05-02 17:51:20|688.91|686.03|689.36|686.48|689.36|686.48|688.68|685.8|0
1651513890000|2022-05-02 17:51:30|689.14|686.26|688.91|686.03|689.14|686.26|688.91|686.03|0
1651513900000|2022-05-02 17:51:40|689.03|686.15|688.46|685.58|689.14|686.26|688.46|685.58|0
1651513910000|2022-05-02 17:51:50|688.91|686.03|688.01|685.13|688.91|686.03|687.56|684.68|0
1651513920000|2022-05-02 17:52:00|687.56|684.68|687.1|684.22|687.56|684.68|687.1|684.22|0
1651513930000|2022-05-02 17:52:10|688.23|685.35|689.36|686.48|689.36|686.48|688.23|685.35|0
1651513940000|2022-05-02 17:52:20|688.68|685.8|688.46|685.58|688.68|685.8|688.46|685.58|0
1651513950000|2022-05-02 17:52:30|688.91|686.03|688.91|686.03|688.91|686.03|688.91|686.03|0
1651513960000|2022-05-02 17:52:40|689.14|686.26|688.23|685.35|689.14|686.26|688.23|685.35|0
1651513970000|2022-05-02 17:52:50|688.12|685.24|688.68|685.8|688.68|685.8|688.12|685.24|0
1651513980000|2022-05-02 17:53:00|688.91|686.03|689.59|686.71|689.59|686.71|688.68|685.8|0
1651513990000|2022-05-02 17:53:10|689.36|686.48|689.59|686.71|689.81|686.93|689.36|686.48|0
1651514000000|2022-05-02 17:53:20|689.14|686.26|689.59|686.71|689.59|686.71|688.91|686.03|0
1651514010000|2022-05-02 17:53:30|689.25|686.37|689.59|686.71|689.59|686.71|689.25|686.37|0
1651514020000|2022-05-02 17:53:40|690.49|687.61|690.16|687.28|690.49|687.61|690.16|687.28|0
1651514030000|2022-05-02 17:53:50|689.59|686.71|690.04|687.16|690.04|687.16|689.36|686.48|0
1651514040000|2022-05-02 17:54:00|689.81|686.93|690.49|687.61|690.49|687.61|689.81|686.93|0
1651514050000|2022-05-02 17:54:10|689.81|686.93|690.72|687.84|690.72|687.84|689.81|686.93|0
1651514060000|2022-05-02 17:54:20|690.04|687.16|689.36|686.48|690.27|687.39|689.36|686.48|0
1651514070000|2022-05-02 17:54:30|689.59|686.71|689.81|686.93|689.81|686.93|689.59|686.71|0
1651514080000|2022-05-02 17:54:40|689.59|686.71|689.81|686.93|689.81|686.93|689.59|686.71|0
1651514090000|2022-05-02 17:54:50|690.04|687.16|689.81|686.93|690.04|687.16|689.81|686.93|0
1651514100000|2022-05-02 17:55:00|688.91|686.03|689.59|686.71|689.59|686.71|688.91|686.03|0
1651514110000|2022-05-02 17:55:10|689.36|686.48|689.81|686.93|689.81|686.93|689.36|686.48|0
1651514120000|2022-05-02 17:55:20|689.59|686.71|689.36|686.48|689.59|686.71|689.14|686.26|0
1651514130000|2022-05-02 17:55:30|688.91|686.03|687.78|684.9|688.91|686.03|687.78|684.9|0
1651514140000|2022-05-02 17:55:40|685.97|683.09|685.3|682.42|685.97|683.09|684.85|681.97|0
1651514150000|2022-05-02 17:55:50|684.74|681.86|684.62|681.74|684.74|681.86|684.39|681.51|0
1651514160000|2022-05-02 17:56:00|684.17|681.29|686.2|683.32|686.2|683.32|684.17|681.29|0
1651514170000|2022-05-02 17:56:10|686.88|684|685.75|682.87|686.99|684.11|685.75|682.87|0
1651514180000|2022-05-02 17:56:20|685.52|682.64|686.43|683.55|686.65|683.77|685.52|682.64|0
1651514190000|2022-05-02 17:56:30|686.65|683.77|687.1|684.22|687.1|684.22|686.65|683.77|0
1651514200000|2022-05-02 17:56:40|686.88|684|687.1|684.22|687.1|684.22|686.65|683.77|0
1651514210000|2022-05-02 17:56:50|686.65|683.77|686.88|684|686.88|684|685.97|683.09|0
1651514220000|2022-05-02 17:57:00|687.33|684.45|687.78|684.9|687.78|684.9|687.33|684.45|0
1651514230000|2022-05-02 17:57:10|688.35|685.47|688.68|685.8|688.68|685.8|688.23|685.35|0
1651514240000|2022-05-02 17:57:20|687.33|684.45|687.55|684.67|687.55|684.67|687.33|684.45|0
1651514250000|2022-05-02 17:57:30|688.01|685.13|688.01|685.13|688.23|685.35|688.01|685.13|0
1651514260000|2022-05-02 17:57:40|687.1|684.22|686.42|683.54|687.1|684.22|686.2|683.32|0
1651514270000|2022-05-02 17:57:50|686.32|683.44|686.65|683.77|686.77|683.89|686.09|683.21|0
1651514280000|2022-05-02 17:58:00|687.1|684.22|687.78|684.9|687.78|684.9|686.42|683.54|0
1651514290000|2022-05-02 17:58:10|687.1|684.22|685.97|683.09|687.1|684.22|685.97|683.09|0
1651514300000|2022-05-02 17:58:20|686.2|683.32|686.42|683.54|686.42|683.54|685.75|682.87|0
1651514310000|2022-05-02 17:58:30|686.2|683.32|686.2|683.32|686.42|683.54|685.97|683.09|0
1651514320000|2022-05-02 17:58:40|686.88|684|686.42|683.54|686.88|684|686.2|683.32|0
1651514330000|2022-05-02 17:58:50|686.88|684|687.1|684.22|687.55|684.67|686.88|684|0
1651514340000|2022-05-02 17:59:00|687.33|684.45|685.75|682.87|687.33|684.45|685.75|682.87|0
1651514350000|2022-05-02 17:59:10|685.3|682.42|685.3|682.42|685.3|682.42|685.3|682.42|0
1651514360000|2022-05-02 17:59:20|685.07|682.19|686.42|683.54|686.42|683.54|685.07|682.19|0
1651514370000|2022-05-02 17:59:30|686.65|683.77|685.3|682.42|686.65|683.77|685.3|682.42|0
1651514380000|2022-05-02 17:59:40|685.07|682.19|685.41|682.53|685.41|682.53|685.07|682.19|0
1651514390000|2022-05-02 17:59:50|684.62|681.74|683.94|681.06|684.84|681.96|683.94|681.06|0
1651514400000|2022-05-02 18:00:00|684.17|681.29|684.84|681.96|684.84|681.96|684.17|681.29|0
1651514410000|2022-05-02 18:00:10|685.97|683.09|686.42|683.54|686.42|683.54|685.07|682.19|0
1651514420000|2022-05-02 18:00:20|686.65|683.77|687.55|684.67|687.78|684.9|686.65|683.77|0
1651514430000|2022-05-02 18:00:30|688.91|686.03|688.46|685.58|688.91|686.03|688.12|685.24|0
1651514440000|2022-05-02 18:00:40|688.01|685.13|688.01|685.13|688.68|685.8|688.01|685.13|0
1651514450000|2022-05-02 18:00:50|687.55|684.67|687.22|684.34|687.78|684.9|687.22|684.34|0
1651514460000|2022-05-02 18:01:00|687.55|684.67|687.1|684.22|687.55|684.67|687.1|684.22|0
1651514470000|2022-05-02 18:01:10|687.33|684.45|688.35|685.47|688.68|685.8|687.33|684.45|0
1651514480000|2022-05-02 18:01:20|688.46|685.58|688.68|685.8|688.91|686.03|688.46|685.58|0
1651514490000|2022-05-02 18:01:30|688.46|685.58|689.59|686.71|689.59|686.71|688.46|685.58|0
1651514500000|2022-05-02 18:01:40|688.91|686.03|689.13|686.25|689.36|686.48|688.91|686.03|0
1651514510000|2022-05-02 18:01:50|689.36|686.48|689.81|686.93|689.81|686.93|689.03|686.15|0
1651514520000|2022-05-02 18:02:00|688.68|685.8|687.55|684.67|688.68|685.8|687.55|684.67|0
1651514530000|2022-05-02 18:02:10|686.32|683.44|684.17|681.29|686.32|683.44|683.94|681.06|0
1651514540000|2022-05-02 18:02:20|683.94|681.06|683.49|680.61|683.94|681.06|683.27|680.39|0
1651514550000|2022-05-02 18:02:30|683.72|680.84|683.16|680.28|683.72|680.84|683.16|680.28|0
1651514560000|2022-05-02 18:02:40|683.27|680.39|682.36|679.48|683.27|680.39|682.03|679.15|0
1651514570000|2022-05-02 18:02:50|682.82|679.94|681.91|679.03|682.82|679.94|681.91|679.03|0
1651514580000|2022-05-02 18:03:00|682.14|679.26|682.14|679.26|682.14|679.26|681.91|679.03|0
1651514590000|2022-05-02 18:03:10|681.91|679.03|682.36|679.48|682.36|679.48|681.91|679.03|0
1651514600000|2022-05-02 18:03:20|682.03|679.15|682.36|679.48|682.36|679.48|681.91|679.03|0
1651514610000|2022-05-02 18:03:30|682.03|679.15|681.91|679.03|682.14|679.26|681.91|679.03|0
1651514620000|2022-05-02 18:03:40|680.56|677.68|681.24|678.36|681.24|678.36|680.56|677.68|0
1651514630000|2022-05-02 18:03:50|680.79|677.91|678.76|675.88|680.79|677.91|678.76|675.88|0
1651514640000|2022-05-02 18:04:00|679.21|676.33|679.89|677.01|680.11|677.23|679.21|676.33|0
1651514650000|2022-05-02 18:04:10|680.11|677.23|681.69|678.81|681.69|678.81|680.11|677.23|0
1651514660000|2022-05-02 18:04:20|682.36|679.48|681.69|678.81|682.36|679.48|681.69|678.81|0
1651514670000|2022-05-02 18:04:30|681.46|678.58|681.46|678.58|681.46|678.58|681.24|678.36|0
1651514680000|2022-05-02 18:04:40|681.01|678.13|680.34|677.46|681.01|678.13|680.34|677.46|0
1651514690000|2022-05-02 18:04:50|678.99|676.11|678.09|675.21|679.21|676.33|678.09|675.21|0
1651514700000|2022-05-02 18:05:00|677.41|674.53|678.76|675.88|678.76|675.88|676.96|674.08|0
1651514710000|2022-05-02 18:05:10|679.44|676.56|679.44|676.56|679.66|676.78|679.44|676.56|0
1651514720000|2022-05-02 18:05:20|680.34|677.46|680.79|677.91|681.46|678.58|680.34|677.46|0
1651514730000|2022-05-02 18:05:30|679.66|676.78|679.66|676.78|679.89|677.01|679.66|676.78|0
1651514740000|2022-05-02 18:05:40|679.44|676.56|679.21|676.33|679.44|676.56|678.54|675.66|0
1651514750000|2022-05-02 18:05:50|678.54|675.66|679.66|676.78|679.66|676.78|678.54|675.66|0
1651514760000|2022-05-02 18:06:00|678.76|675.88|679.21|676.33|679.21|676.33|678.76|675.88|0
1651514770000|2022-05-02 18:06:10|678.99|676.11|677.86|674.98|678.99|676.11|677.86|674.98|0
1651514780000|2022-05-02 18:06:20|677.64|674.76|676.86|673.98|677.64|674.76|676.29|673.41|0
1651514790000|2022-05-02 18:06:30|676.29|673.41|676.74|673.86|676.96|674.08|676.29|673.41|0
1651514800000|2022-05-02 18:06:40|676.96|674.08|676.29|673.41|676.96|674.08|676.29|673.41|0
1651514810000|2022-05-02 18:06:50|676.06|673.18|676.06|673.18|676.74|673.86|676.06|673.18|0
1651514820000|2022-05-02 18:07:00|676.29|673.41|674.27|671.39|676.29|673.41|673.82|670.94|0
1651514830000|2022-05-02 18:07:10|674.49|671.61|675.62|672.74|675.62|672.74|674.49|671.61|0
1651514840000|2022-05-02 18:07:20|674.94|672.06|674.72|671.84|675.17|672.29|674.72|671.84|0
1651514850000|2022-05-02 18:07:30|674.94|672.06|674.94|672.06|675.62|672.74|674.94|672.06|0
1651514860000|2022-05-02 18:07:40|675.06|672.18|675.39|672.51|675.39|672.51|674.94|672.06|0
1651514870000|2022-05-02 18:07:50|675.84|672.96|676.51|673.63|676.51|673.63|675.84|672.96|0
1651514880000|2022-05-02 18:08:00|677.64|674.76|678.54|675.66|678.54|675.66|676.96|674.08|0
1651514890000|2022-05-02 18:08:10|678.88|676|679.21|676.33|679.21|676.33|678.76|675.88|0
1651514900000|2022-05-02 18:08:20|679.44|676.56|680.11|677.23|680.45|677.57|679.44|676.56|0
1651514910000|2022-05-02 18:08:30|679.21|676.33|680.79|677.91|680.79|677.91|679.21|676.33|0
1651514920000|2022-05-02 18:08:40|681.01|678.13|681.01|678.13|681.24|678.36|681.01|678.13|0
1651514930000|2022-05-02 18:08:50|680.9|678.02|680.79|677.91|681.69|678.81|680.79|677.91|0
1651514940000|2022-05-02 18:09:00|681.01|678.13|682.36|679.48|682.36|679.48|681.01|678.13|0
1651514950000|2022-05-02 18:09:10|682.81|679.93|682.59|679.71|682.81|679.93|682.59|679.71|0
1651514960000|2022-05-02 18:09:20|682.81|679.93|683.72|680.84|683.72|680.84|682.81|679.93|0
1651514970000|2022-05-02 18:09:30|684.17|681.29|684.28|681.4|684.39|681.51|684.06|681.18|0
1651514980000|2022-05-02 18:09:40|684.39|681.51|684.39|681.51|685.07|682.19|684.39|681.51|0
1651514990000|2022-05-02 18:09:50|684.84|681.96|684.84|681.96|684.84|681.96|684.39|681.51|0
1651515000000|2022-05-02 18:10:00|685.07|682.19|684.62|681.74|685.07|682.19|684.39|681.51|0
1651515010000|2022-05-02 18:10:10|685.07|682.19|685.97|683.09|685.97|683.09|684.84|681.96|0
1651515020000|2022-05-02 18:10:20|685.52|682.64|684.39|681.51|685.52|682.64|684.39|681.51|0
1651515030000|2022-05-02 18:10:30|684.84|681.96|684.84|681.96|685.29|682.41|684.62|681.74|0
1651515040000|2022-05-02 18:10:40|685.29|682.41|684.39|681.51|685.29|682.41|684.39|681.51|0
1651515050000|2022-05-02 18:10:50|685.07|682.19|684.84|681.96|685.07|682.19|684.39|681.51|0
1651515060000|2022-05-02 18:11:00|685.97|683.09|685.97|683.09|685.97|683.09|685.52|682.64|0
1651515070000|2022-05-02 18:11:10|685.52|682.64|685.29|682.41|685.52|682.64|685.29|682.41|0
1651515080000|2022-05-02 18:11:20|685.97|683.09|685.75|682.87|686.2|683.32|685.75|682.87|0
1651515090000|2022-05-02 18:11:30|686.87|683.99|687.1|684.22|687.55|684.67|686.87|683.99|0
1651515100000|2022-05-02 18:11:40|686.87|683.99|687.1|684.22|687.55|684.67|686.87|683.99|0
1651515110000|2022-05-02 18:11:50|687.44|684.56|687.33|684.45|687.55|684.67|687.33|684.45|0
1651515120000|2022-05-02 18:12:00|687.55|684.67|688.23|685.35|688.23|685.35|687.55|684.67|0
1651515130000|2022-05-02 18:12:10|689.36|686.48|690.26|687.38|690.26|687.38|689.36|686.48|0
1651515140000|2022-05-02 18:12:20|690.61|687.73|692.3|689.42|692.3|689.42|690.61|687.73|0
1651515150000|2022-05-02 18:12:30|692.42|689.54|692.75|689.87|692.75|689.87|692.42|689.54|0
1651515160000|2022-05-02 18:12:40|692.64|689.76|692.53|689.65|692.98|690.1|692.53|689.65|0
1651515170000|2022-05-02 18:12:50|692.07|689.19|692.3|689.42|692.3|689.42|691.62|688.74|0
1651515180000|2022-05-02 18:13:00|691.62|688.74|692.75|689.87|693.2|690.32|691.62|688.74|0
1651515190000|2022-05-02 18:13:10|692.98|690.1|693.2|690.32|693.2|690.32|692.98|690.1|0
1651515200000|2022-05-02 18:13:20|693.43|690.55|693.88|691|694.34|691.46|692.98|690.1|0
1651515210000|2022-05-02 18:13:30|694.34|691.46|695.24|692.36|695.7|692.82|694.34|691.46|0
1651515220000|2022-05-02 18:13:40|695.47|692.59|696.15|693.27|696.15|693.27|695.47|692.59|0
1651515230000|2022-05-02 18:13:50|696.6|693.72|696.83|693.95|696.83|693.95|696.6|693.72|0
1651515240000|2022-05-02 18:14:00|696.6|693.72|696.83|693.95|697.06|694.18|696.6|693.72|0
1651515250000|2022-05-02 18:14:10|696.6|693.72|697.28|694.4|697.28|694.4|696.6|693.72|0
1651515260000|2022-05-02 18:14:20|696.83|693.95|696.83|693.95|697.06|694.18|696.83|693.95|0
1651515270000|2022-05-02 18:14:30|697.18|694.3|697.51|694.63|697.51|694.63|697.18|694.3|0
1651515280000|2022-05-02 18:14:40|696.95|694.07|697.06|694.18|697.28|694.4|696.83|693.95|0
1651515290000|2022-05-02 18:14:50|696.6|693.72|697.28|694.4|697.28|694.4|696.38|693.5|0
1651515300000|2022-05-02 18:15:00|696.83|693.95|697.28|694.4|697.51|694.63|696.83|693.95|0
1651515310000|2022-05-02 18:15:10|697.96|695.08|696.38|693.5|697.96|695.08|696.38|693.5|0
1651515320000|2022-05-02 18:15:20|696.83|693.95|697.96|695.08|697.96|695.08|696.83|693.95|0
1651515330000|2022-05-02 18:15:30|698.42|695.54|698.87|695.99|698.87|695.99|698.42|695.54|0
1651515340000|2022-05-02 18:15:40|698.99|696.11|699.33|696.45|699.33|696.45|698.99|696.11|0
1651515350000|2022-05-02 18:15:50|699.55|696.67|699.1|696.22|700.35|697.47|699.1|696.22|0
1651515360000|2022-05-02 18:16:00|699.78|696.9|699.55|696.67|699.78|696.9|699.55|696.67|0
1651515370000|2022-05-02 18:16:10|699.1|696.22|700.01|697.13|700.01|697.13|699.1|696.22|0
1651515380000|2022-05-02 18:16:20|699.55|696.67|700.61|697.73|700.61|697.73|699.55|696.67|0
1651515390000|2022-05-02 18:16:30|700.16|697.28|700.16|697.28|700.84|697.96|699.48|696.6|0
1651515400000|2022-05-02 18:16:40|700.05|697.17|699.7|696.82|700.05|697.17|699.7|696.82|0
1651515410000|2022-05-02 18:16:50|699.48|696.6|699.25|696.37|699.48|696.6|698.35|695.47|0
1651515420000|2022-05-02 18:17:00|699.93|697.05|700.61|697.73|701.06|698.18|699.93|697.05|0
1651515430000|2022-05-02 18:17:10|700.38|697.5|700.16|697.28|700.38|697.5|699.93|697.05|0
1651515440000|2022-05-02 18:17:20|699.93|697.05|700.16|697.28|700.16|697.28|699.93|697.05|0
1651515450000|2022-05-02 18:17:30|699.93|697.05|698.35|695.47|699.93|697.05|698.01|695.13|0
1651515460000|2022-05-02 18:17:40|698.57|695.69|699.48|696.6|699.48|696.6|698.57|695.69|0
1651515470000|2022-05-02 18:17:50|699.02|696.14|698.35|695.47|699.02|696.14|698.35|695.47|0
1651515480000|2022-05-02 18:18:00|698.69|695.81|698.57|695.69|698.8|695.92|698.35|695.47|0
1651515490000|2022-05-02 18:18:10|698.35|695.47|698.12|695.24|698.35|695.47|697.67|694.79|0
1651515500000|2022-05-02 18:18:20|698.35|695.47|698.35|695.47|698.8|695.92|698.35|695.47|0
1651515510000|2022-05-02 18:18:30|698.8|695.92|697.44|694.56|698.8|695.92|697.44|694.56|0
1651515520000|2022-05-02 18:18:40|697.89|695.01|698.8|695.92|698.8|695.92|697.89|695.01|0
1651515530000|2022-05-02 18:18:50|699.02|696.14|699.02|696.14|699.25|696.37|699.02|696.14|0
1651515540000|2022-05-02 18:19:00|699.7|696.82|699.93|697.05|699.93|697.05|699.7|696.82|0
1651515550000|2022-05-02 18:19:10|699.7|696.82|700.38|697.5|700.38|697.5|699.7|696.82|0
1651515560000|2022-05-02 18:19:20|701.06|698.18|700.83|697.95|701.06|698.18|700.83|697.95|0
1651515570000|2022-05-02 18:19:30|701.06|698.18|700.83|697.95|701.06|698.18|700.83|697.95|0
1651515580000|2022-05-02 18:19:40|701.06|698.18|701.29|698.41|701.29|698.41|701.06|698.18|0
1651515590000|2022-05-02 18:19:50|701.06|698.18|700.83|697.95|701.29|698.41|700.83|697.95|0
1651515600000|2022-05-02 18:20:00|700.61|697.73|699.93|697.05|700.61|697.73|699.25|696.37|0
1651515610000|2022-05-02 18:20:10|699.59|696.71|701.18|698.3|701.18|698.3|699.59|696.71|0
1651515620000|2022-05-02 18:20:20|701.29|698.41|700.38|697.5|701.74|698.86|700.38|697.5|0
1651515630000|2022-05-02 18:20:30|700.84|697.96|701.39|698.51|701.62|698.74|700.84|697.96|0
1651515640000|2022-05-02 18:20:40|701.17|698.29|701.39|698.51|701.62|698.74|701.17|698.29|0
1651515650000|2022-05-02 18:20:50|701.84|698.96|701.62|698.74|701.84|698.96|701.39|698.51|0
1651515660000|2022-05-02 18:21:00|701.84|698.96|700.71|697.83|701.84|698.96|700.71|697.83|0
1651515670000|2022-05-02 18:21:10|700.83|697.95|699.81|696.93|700.83|697.95|699.81|696.93|0
1651515680000|2022-05-02 18:21:20|698.79|695.91|700.94|698.06|700.94|698.06|698.68|695.8|0
1651515690000|2022-05-02 18:21:30|700.49|697.61|701.17|698.29|701.62|698.74|700.49|697.61|0
1651515700000|2022-05-02 18:21:40|700.03|697.15|699.35|696.47|700.03|697.15|699.35|696.47|0
1651515710000|2022-05-02 18:21:50|699.58|696.7|699.13|696.25|699.58|696.7|699.13|696.25|0
1651515720000|2022-05-02 18:22:00|696.87|693.99|694.38|691.5|696.87|693.99|694.38|691.5|0
1651515730000|2022-05-02 18:22:10|695.29|692.41|696.87|693.99|696.87|693.99|695.29|692.41|0
1651515740000|2022-05-02 18:22:20|697.77|694.89|697.77|694.89|698|695.12|697.77|694.89|0
1651515750000|2022-05-02 18:22:30|696.64|693.76|698|695.12|698|695.12|696.64|693.76|0
1651515760000|2022-05-02 18:22:40|698.34|695.46|698.9|696.02|698.9|696.02|698.34|695.46|0
1651515770000|2022-05-02 18:22:50|698.68|695.8|698|695.12|698.68|695.8|696.87|693.99|0
1651515780000|2022-05-02 18:23:00|698.9|696.02|697.21|694.33|698.9|696.02|697.21|694.33|0
1651515790000|2022-05-02 18:23:10|697.55|694.67|697.32|694.44|697.55|694.67|697.09|694.21|0
1651515800000|2022-05-02 18:23:20|696.64|693.76|695.51|692.63|696.64|693.76|695.51|692.63|0
1651515810000|2022-05-02 18:23:30|694.83|691.95|695.06|692.18|695.06|692.18|694.83|691.95|0
1651515820000|2022-05-02 18:23:40|694.05|691.17|694.16|691.28|694.16|691.28|693.93|691.05|0
1651515830000|2022-05-02 18:23:50|694.61|691.73|694.83|691.95|694.83|691.95|693.93|691.05|0
1651515840000|2022-05-02 18:24:00|695.29|692.41|696.42|693.54|696.42|693.54|695.29|692.41|0
1651515850000|2022-05-02 18:24:10|696.19|693.31|695.96|693.08|696.19|693.31|695.29|692.41|0
1651515860000|2022-05-02 18:24:20|695.18|692.3|694.83|691.95|695.18|692.3|694.61|691.73|0
1651515870000|2022-05-02 18:24:30|695.06|692.18|696.42|693.54|696.42|693.54|695.06|692.18|0
1651515880000|2022-05-02 18:24:40|696.19|693.31|695.29|692.41|696.19|693.31|695.29|692.41|0
1651515890000|2022-05-02 18:24:50|694.83|691.95|695.74|692.86|695.74|692.86|694.38|691.5|0
1651515900000|2022-05-02 18:25:00|696.53|693.65|695.96|693.08|696.53|693.65|695.96|693.08|0
1651515910000|2022-05-02 18:25:10|696.64|693.76|697.09|694.21|697.09|694.21|696.64|693.76|0
1651515920000|2022-05-02 18:25:20|697.89|695.01|699.35|696.47|699.35|696.47|697.89|695.01|0
1651515930000|2022-05-02 18:25:30|699.13|696.25|698.22|695.34|699.13|696.25|698.22|695.34|0
1651515940000|2022-05-02 18:25:40|698|695.12|698.11|695.23|698.45|695.57|698|695.12|0
1651515950000|2022-05-02 18:25:50|698.45|695.57|699.13|696.25|699.13|696.25|698.45|695.57|0
1651515960000|2022-05-02 18:26:00|698.9|696.02|699.81|696.93|699.81|696.93|698.68|695.8|0
1651515970000|2022-05-02 18:26:10|699.58|696.7|699.35|696.47|700.03|697.15|699.35|696.47|0
1651515980000|2022-05-02 18:26:20|699.13|696.25|697.54|694.66|699.13|696.25|697.54|694.66|0
1651515990000|2022-05-02 18:26:30|698.45|695.57|698|695.12|698.45|695.57|697.54|694.66|0
1651516000000|2022-05-02 18:26:40|698.11|695.23|697.32|694.44|698.11|695.23|697.32|694.44|0
1651516010000|2022-05-02 18:26:50|696.87|693.99|697.77|694.89|697.77|694.89|696.87|693.99|0
1651516020000|2022-05-02 18:27:00|698|695.12|698|695.12|698|695.12|697.32|694.44|0
1651516030000|2022-05-02 18:27:10|697.77|694.89|697.09|694.21|697.77|694.89|697.09|694.21|0
1651516040000|2022-05-02 18:27:20|696.98|694.1|696.19|693.31|697.09|694.21|696.19|693.31|0
1651516050000|2022-05-02 18:27:30|696.41|693.53|695.96|693.08|696.41|693.53|695.29|692.41|0
1651516060000|2022-05-02 18:27:40|695.74|692.86|695.29|692.41|695.74|692.86|695.29|692.41|0
1651516070000|2022-05-02 18:27:50|695.74|692.86|695.29|692.41|695.74|692.86|695.29|692.41|0
1651516080000|2022-05-02 18:28:00|694.83|691.95|696.41|693.53|696.41|693.53|694.83|691.95|0
1651516090000|2022-05-02 18:28:10|695.06|692.18|695.74|692.86|695.74|692.86|695.06|692.18|0
1651516100000|2022-05-02 18:28:20|696.19|693.31|696.87|693.99|697.32|694.44|696.19|693.31|0
1651516110000|2022-05-02 18:28:30|696.64|693.76|696.98|694.1|696.98|694.1|696.64|693.76|0
1651516120000|2022-05-02 18:28:40|696.87|693.99|696.87|693.99|697.77|694.89|696.87|693.99|0
1651516130000|2022-05-02 18:28:50|697.09|694.21|697.54|694.66|697.54|694.66|697.09|694.21|0
1651516140000|2022-05-02 18:29:00|696.41|693.53|696.19|693.31|696.41|693.53|695.96|693.08|0
1651516150000|2022-05-02 18:29:10|696.41|693.53|696.64|693.76|696.64|693.76|696.41|693.53|0
1651516160000|2022-05-02 18:29:20|697.32|694.44|696.64|693.76|697.32|694.44|696.64|693.76|0
1651516170000|2022-05-02 18:29:30|696.19|693.31|697.54|694.66|697.54|694.66|696.19|693.31|0
1651516180000|2022-05-02 18:29:40|696.64|693.76|697.09|694.21|697.09|694.21|696.19|693.31|0
1651516190000|2022-05-02 18:29:50|696.64|693.76|697.32|694.44|697.32|694.44|696.64|693.76|0
1651516200000|2022-05-02 18:30:00|697.09|694.21|698.67|695.79|698.67|695.79|697.09|694.21|0
1651516210000|2022-05-02 18:30:10|698.45|695.57|696.41|693.53|698.45|695.57|696.41|693.53|0
1651516220000|2022-05-02 18:30:20|697.32|694.44|698.22|695.34|698.22|695.34|696.64|693.76|0
1651516230000|2022-05-02 18:30:30|698.45|695.57|699.35|696.47|699.81|696.93|698.45|695.57|0
1651516240000|2022-05-02 18:30:40|699.13|696.25|699.81|696.93|699.81|696.93|699.13|696.25|0
1651516250000|2022-05-02 18:30:50|699.35|696.47|698.67|695.79|699.35|696.47|698.45|695.57|0
1651516260000|2022-05-02 18:31:00|698.34|695.46|696.64|693.76|698.34|695.46|696.31|693.43|0
1651516270000|2022-05-02 18:31:10|697.54|694.66|698.45|695.57|698.45|695.57|697.32|694.44|0
1651516280000|2022-05-02 18:31:20|698|695.12|698.67|695.79|698.67|695.79|697.77|694.89|0
1651516290000|2022-05-02 18:31:30|698.45|695.57|698.9|696.02|698.9|696.02|698.45|695.57|0
1651516300000|2022-05-02 18:31:40|698.45|695.57|698.45|695.57|699.13|696.25|698.22|695.34|0
1651516310000|2022-05-02 18:31:50|697.54|694.66|696.31|693.43|697.54|694.66|696.31|693.43|0
1651516320000|2022-05-02 18:32:00|696.41|693.53|696.19|693.31|696.41|693.53|696.19|693.31|0
1651516330000|2022-05-02 18:32:10|696.87|693.99|695.28|692.4|696.87|693.99|695.28|692.4|0
1651516340000|2022-05-02 18:32:20|695.06|692.18|695.06|692.18|695.51|692.63|694.95|692.07|0
1651516350000|2022-05-02 18:32:30|695.74|692.86|696.87|693.99|696.87|693.99|695.74|692.86|0
1651516360000|2022-05-02 18:32:40|695.51|692.63|695.74|692.86|695.74|692.86|694.16|691.28|0
1651516370000|2022-05-02 18:32:50|696.19|693.31|696.41|693.53|696.41|693.53|695.74|692.86|0
1651516380000|2022-05-02 18:33:00|696.64|693.76|695.96|693.08|696.64|693.76|695.96|693.08|0
1651516390000|2022-05-02 18:33:10|695.28|692.4|695.96|693.08|695.96|693.08|695.28|692.4|0
1651516400000|2022-05-02 18:33:20|695.28|692.4|694.61|691.73|695.51|692.63|694.61|691.73|0
1651516410000|2022-05-02 18:33:30|694.05|691.17|693.14|690.26|694.38|691.5|693.14|690.26|0
1651516420000|2022-05-02 18:33:40|693.03|690.15|692.35|689.47|693.48|690.6|692.35|689.47|0
1651516430000|2022-05-02 18:33:50|692.12|689.24|693.48|690.6|693.48|690.6|692.12|689.24|0
1651516440000|2022-05-02 18:34:00|694.16|691.28|693.7|690.82|694.61|691.73|693.7|690.82|0
1651516450000|2022-05-02 18:34:10|693.82|690.94|694.5|691.62|694.83|691.95|693.82|690.94|0
1651516460000|2022-05-02 18:34:20|694.15|691.27|693.7|690.82|694.15|691.27|693.48|690.6|0
1651516470000|2022-05-02 18:34:30|693.48|690.6|692.92|690.04|693.48|690.6|692.92|690.04|0
1651516480000|2022-05-02 18:34:40|693.03|690.15|693.48|690.6|693.48|690.6|692.8|689.92|0
1651516490000|2022-05-02 18:34:50|694.15|691.27|694.15|691.27|694.38|691.5|693.93|691.05|0
1651516500000|2022-05-02 18:35:00|694.61|691.73|695.51|692.63|695.74|692.86|694.61|691.73|0
1651516510000|2022-05-02 18:35:10|695.96|693.08|695.74|692.86|696.41|693.53|695.74|692.86|0
1651516520000|2022-05-02 18:35:20|695.51|692.63|697.32|694.44|697.32|694.44|695.51|692.63|0
1651516530000|2022-05-02 18:35:30|697.54|694.66|697.32|694.44|697.77|694.89|697.32|694.44|0
1651516540000|2022-05-02 18:35:40|697.77|694.89|697.32|694.44|697.77|694.89|697.09|694.21|0
1651516550000|2022-05-02 18:35:50|697.09|694.21|697.99|695.11|697.99|695.11|697.09|694.21|0
1651516560000|2022-05-02 18:36:00|698.22|695.34|698.9|696.02|699.58|696.7|698.22|695.34|0
1651516570000|2022-05-02 18:36:10|698.67|695.79|697.77|694.89|698.67|695.79|697.77|694.89|0
1651516580000|2022-05-02 18:36:20|698.34|695.46|699.35|696.47|699.58|696.7|698.34|695.46|0
1651516590000|2022-05-02 18:36:30|698.67|695.79|697.99|695.11|698.67|695.79|697.77|694.89|0
1651516600000|2022-05-02 18:36:40|698.22|695.34|699.58|696.7|699.58|696.7|698.22|695.34|0
1651516610000|2022-05-02 18:36:50|699.35|696.47|699.7|696.82|699.7|696.82|699.35|696.47|0
1651516620000|2022-05-02 18:37:00|699.58|696.7|699.8|696.92|700.03|697.15|699.58|696.7|0
1651516630000|2022-05-02 18:37:10|698.9|696.02|697.09|694.21|698.9|696.02|696.76|693.88|0
1651516640000|2022-05-02 18:37:20|697.54|694.66|698.79|695.91|698.79|695.91|697.54|694.66|0
1651516650000|2022-05-02 18:37:30|699.35|696.47|698.45|695.57|699.8|696.92|698.45|695.57|0
1651516660000|2022-05-02 18:37:40|698.67|695.79|697.66|694.78|698.67|695.79|697.54|694.66|0
1651516670000|2022-05-02 18:37:50|697.54|694.66|698.56|695.68|698.9|696.02|697.32|694.44|0
1651516680000|2022-05-02 18:38:00|698.22|695.34|697.54|694.66|699.35|696.47|697.54|694.66|0
1651516690000|2022-05-02 18:38:10|697.77|694.89|697.43|694.55|697.77|694.89|697.09|694.21|0
1651516700000|2022-05-02 18:38:20|696.86|693.98|696.86|693.98|697.32|694.44|696.86|693.98|0
1651516710000|2022-05-02 18:38:30|696.64|693.76|696.86|693.98|696.86|693.98|696.41|693.53|0
1651516720000|2022-05-02 18:38:40|695.73|692.85|694.38|691.5|695.73|692.85|694.38|691.5|0
1651516730000|2022-05-02 18:38:50|693.7|690.82|693.7|690.82|693.7|690.82|693.03|690.15|0
1651516740000|2022-05-02 18:39:00|693.48|690.6|693.03|690.15|693.7|690.82|693.03|690.15|0
1651516750000|2022-05-02 18:39:10|693.48|690.6|693.93|691.05|693.93|691.05|693.48|690.6|0
1651516760000|2022-05-02 18:39:20|694.83|691.95|695.28|692.4|695.28|692.4|694.83|691.95|0
1651516770000|2022-05-02 18:39:30|695.51|692.63|696.19|693.31|696.19|693.31|695.51|692.63|0
1651516780000|2022-05-02 18:39:40|696.64|693.76|696.86|693.98|696.86|693.98|696.64|693.76|0
1651516790000|2022-05-02 18:39:50|696.64|693.76|697.54|694.66|697.99|695.11|696.64|693.76|0
1651516800000|2022-05-02 18:40:00|697.09|694.21|697.09|694.21|697.32|694.44|696.86|693.98|0
1651516810000|2022-05-02 18:40:10|697.32|694.44|698.45|695.57|698.45|695.57|697.32|694.44|0
1651516820000|2022-05-02 18:40:20|699.12|696.24|698.22|695.34|699.12|696.24|698.22|695.34|0
1651516830000|2022-05-02 18:40:30|698.45|695.57|695.85|692.97|698.45|695.57|695.85|692.97|0
1651516840000|2022-05-02 18:40:40|695.73|692.85|695.73|692.85|695.96|693.08|694.83|691.95|0
1651516850000|2022-05-02 18:40:50|695.28|692.4|695.73|692.85|695.73|692.85|695.28|692.4|0
1651516860000|2022-05-02 18:41:00|697.09|694.21|697.54|694.66|697.54|694.66|696.86|693.98|0
1651516870000|2022-05-02 18:41:10|696.64|693.76|696.41|693.53|697.09|694.21|696.41|693.53|0
1651516880000|2022-05-02 18:41:20|696.86|693.98|697.66|694.78|697.99|695.11|696.86|693.98|0
1651516890000|2022-05-02 18:41:30|697.32|694.44|697.54|694.66|697.54|694.66|697.32|694.44|0
1651516900000|2022-05-02 18:41:40|697.99|695.11|697.54|694.66|698.34|695.46|697.54|694.66|0
1651516910000|2022-05-02 18:41:50|697.32|694.44|696.86|693.98|697.32|694.44|696.86|693.98|0
1651516920000|2022-05-02 18:42:00|696.98|694.1|696.19|693.31|696.98|694.1|695.73|692.85|0
1651516930000|2022-05-02 18:42:10|696.41|693.53|698.67|695.79|698.67|695.79|696.41|693.53|0
1651516940000|2022-05-02 18:42:20|698.22|695.34|698.9|696.02|698.9|696.02|698.11|695.23|0
1651516950000|2022-05-02 18:42:30|699.58|696.7|700.48|697.6|700.48|697.6|699.58|696.7|0
1651516960000|2022-05-02 18:42:40|701.16|698.28|702.07|699.19|702.07|699.19|701.16|698.28|0
1651516970000|2022-05-02 18:42:50|702.52|699.64|702.29|699.41|702.52|699.64|702.29|699.41|0
1651516980000|2022-05-02 18:43:00|702.75|699.87|703.65|700.77|704.11|701.23|702.75|699.87|0
1651516990000|2022-05-02 18:43:10|704.79|701.91|706.37|703.49|706.37|703.49|704.79|701.91|0
1651517000000|2022-05-02 18:43:20|706.15|703.27|707.06|704.18|707.06|704.18|706.15|703.27|0
1651517010000|2022-05-02 18:43:30|707.28|704.4|707.28|704.4|707.51|704.63|707.06|704.18|0
1651517020000|2022-05-02 18:43:40|707.51|704.63|707.96|705.08|707.96|705.08|707.51|704.63|0
1651517030000|2022-05-02 18:43:50|708.19|705.31|708.65|705.77|708.65|705.77|708.19|705.31|0
1651517040000|2022-05-02 18:44:00|708.42|705.54|707.74|704.86|708.87|705.99|707.74|704.86|0
1651517050000|2022-05-02 18:44:10|707.85|704.97|708.08|705.2|708.08|705.2|707.85|704.97|0
1651517060000|2022-05-02 18:44:20|708.42|705.54|706.6|703.72|708.42|705.54|706.6|703.72|0
1651517070000|2022-05-02 18:44:30|707.28|704.4|705.24|702.36|707.28|704.4|705.24|702.36|0
1651517080000|2022-05-02 18:44:40|705.47|702.59|705.69|702.81|705.69|702.81|705.24|702.36|0
1651517090000|2022-05-02 18:44:50|705.01|702.13|704.79|701.91|705.01|702.13|704.33|701.45|0
1651517100000|2022-05-02 18:45:00|704.56|701.68|703.43|700.55|704.56|701.68|703.2|700.32|0
1651517110000|2022-05-02 18:45:10|702.97|700.09|701.96|699.08|703.43|700.55|701.84|698.96|0
1651517120000|2022-05-02 18:45:20|702.07|699.19|701.16|698.28|702.07|699.19|701.16|698.28|0
1651517130000|2022-05-02 18:45:30|701.39|698.51|701.16|698.28|701.39|698.51|701.05|698.17|0
1651517140000|2022-05-02 18:45:40|700.26|697.38|696.08|693.2|700.26|697.38|696.08|693.2|0
1651517150000|2022-05-02 18:45:50|696.18|693.3|693.02|690.14|696.18|693.3|693.02|690.14|0
1651517160000|2022-05-02 18:46:00|693.25|690.37|692.12|689.24|693.25|690.37|692.12|689.24|0
1651517170000|2022-05-02 18:46:10|692.35|689.47|692.69|689.81|693.25|690.37|692.35|689.47|0
1651517180000|2022-05-02 18:46:20|692.12|689.24|694.6|691.72|694.6|691.72|692.12|689.24|0
1651517190000|2022-05-02 18:46:30|694.83|691.95|694.38|691.5|695.51|692.63|694.38|691.5|0
1651517200000|2022-05-02 18:46:40|694.83|691.95|695.51|692.63|695.51|692.63|694.83|691.95|0
1651517210000|2022-05-02 18:46:50|695.73|692.85|695.75|692.39|695.75|692.85|695.28|692.39|0
1651517220000|2022-05-02 18:47:00|696.42|693.06|695.52|692.16|696.42|693.06|695.52|692.16|0
1651517230000|2022-05-02 18:47:10|694.39|691.03|695.3|691.94|695.3|691.94|694.39|691.03|0
1651517240000|2022-05-02 18:47:20|695.75|692.39|696.2|692.84|696.65|693.29|695.75|692.39|0
1651517250000|2022-05-02 18:47:30|696.54|693.18|695.52|692.16|696.54|693.18|695.52|692.16|0
1651517260000|2022-05-02 18:47:40|695.75|692.39|695.97|692.61|695.97|692.61|695.75|692.39|0
1651517270000|2022-05-02 18:47:50|694.39|691.03|695.52|692.16|695.52|692.16|694.39|691.03|0
1651517280000|2022-05-02 18:48:00|695.97|692.61|695.75|692.39|695.97|692.61|695.75|692.39|0
1651517290000|2022-05-02 18:48:10|696.43|693.07|695.65|692.29|696.43|693.07|695.65|692.29|0
1651517300000|2022-05-02 18:48:20|695.1|691.74|696.04|692.68|696.04|692.68|695.1|691.74|0
1651517310000|2022-05-02 18:48:30|695.36|692|695.36|692|695.58|692.22|695.36|692|0
1651517320000|2022-05-02 18:48:40|695.58|692.22|695.36|692|696.04|692.68|695.36|692|0
1651517330000|2022-05-02 18:48:50|694.23|690.87|695.13|691.77|695.36|692|694.23|690.87|0
1651517340000|2022-05-02 18:49:00|694.68|691.32|695.13|691.77|695.13|691.77|694.68|691.32|0
1651517350000|2022-05-02 18:49:10|693.32|689.96|694.23|690.87|694.23|690.87|693.1|689.74|0
1651517360000|2022-05-02 18:49:20|694.91|691.55|694.45|691.09|694.91|691.55|694.45|691.09|0
1651517370000|2022-05-02 18:49:30|694|690.64|694.68|691.32|694.68|691.32|694|690.64|0
1651517380000|2022-05-02 18:49:40|694.34|690.98|694.91|691.55|694.91|691.55|694.34|690.98|0
1651517390000|2022-05-02 18:49:50|694.68|691.32|693.55|690.19|694.68|691.32|693.32|689.96|0
1651517400000|2022-05-02 18:50:00|693.77|690.41|693.32|689.96|694.23|690.87|693.32|689.96|0
1651517410000|2022-05-02 18:50:10|693.77|690.41|694.23|690.87|694.68|691.32|693.55|690.19|0
1651517420000|2022-05-02 18:50:20|694.91|691.55|695.81|692.45|695.81|692.45|694.91|691.55|0
1651517430000|2022-05-02 18:50:30|696.04|692.68|696.04|692.68|696.49|693.13|696.04|692.68|0
1651517440000|2022-05-02 18:50:40|696.72|693.36|696.72|693.36|697.29|693.93|696.26|692.9|0
1651517450000|2022-05-02 18:50:50|696.94|693.58|697.17|693.81|697.4|694.04|696.94|693.58|0
1651517460000|2022-05-02 18:51:00|697.62|694.26|698.3|694.94|699.66|696.3|697.62|694.26|0
1651517470000|2022-05-02 18:51:10|697.85|694.49|696.72|693.36|697.85|694.49|696.72|693.36|0
1651517480000|2022-05-02 18:51:20|697.06|693.7|698.08|694.72|698.3|694.94|697.06|693.7|0
1651517490000|2022-05-02 18:51:30|697.62|694.26|697.06|693.7|697.85|694.49|697.06|693.7|0
1651517500000|2022-05-02 18:51:40|696.94|693.58|695.81|692.45|697.29|693.93|695.58|692.22|0
1651517510000|2022-05-02 18:51:50|696.04|692.68|695.81|692.45|696.83|693.47|695.81|692.45|0
1651517520000|2022-05-02 18:52:00|696.04|692.68|697.4|694.04|697.4|694.04|696.04|692.68|0
1651517530000|2022-05-02 18:52:10|696.72|693.36|696.26|692.9|696.72|693.36|696.26|692.9|0
1651517540000|2022-05-02 18:52:20|696.49|693.13|696.15|692.79|697.4|694.04|696.15|692.79|0
1651517550000|2022-05-02 18:52:30|696.04|692.68|694.34|690.98|696.04|692.68|694.34|690.98|0
1651517560000|2022-05-02 18:52:40|693.55|690.19|693.1|689.74|694|690.64|692.99|689.63|0
1651517570000|2022-05-02 18:52:50|692.19|688.83|692.19|688.83|692.19|688.83|691.51|688.15|0
1651517580000|2022-05-02 18:53:00|691.51|688.15|691.96|688.6|691.97|688.61|691.51|688.15|0
1651517590000|2022-05-02 18:53:10|692.42|689.06|692.87|689.51|692.87|689.51|692.42|689.06|0
1651517600000|2022-05-02 18:53:20|691.74|688.38|691.96|688.6|691.96|688.6|691.51|688.15|0
1651517610000|2022-05-02 18:53:30|691.51|688.15|685.65|682.29|691.51|688.15|685.65|682.29|0
1651517620000|2022-05-02 18:53:40|684.97|681.61|685.65|682.29|686.21|682.85|684.75|681.39|0
1651517630000|2022-05-02 18:53:50|685.42|682.06|686.1|682.74|686.1|682.74|685.42|682.06|0
1651517640000|2022-05-02 18:54:00|685.87|682.51|687|683.64|687.9|684.54|685.87|682.51|0
1651517650000|2022-05-02 18:54:10|687.68|684.32|688.47|685.11|688.47|685.11|687.68|684.32|0
1651517660000|2022-05-02 18:54:20|689.03|685.67|687.9|684.54|689.25|685.89|687.9|684.54|0
1651517670000|2022-05-02 18:54:30|688.58|685.22|688.58|685.22|688.8|685.44|688.47|685.11|0
1651517680000|2022-05-02 18:54:40|688.92|685.56|688.35|684.99|689.03|685.67|688.35|684.99|0
1651517690000|2022-05-02 18:54:50|689.25|685.89|688.8|685.44|689.25|685.89|688.8|685.44|0
1651517700000|2022-05-02 18:55:00|689.03|685.67|688.13|684.77|689.03|685.67|688.13|684.77|0
1651517710000|2022-05-02 18:55:10|689.03|685.67|690.16|686.8|690.16|686.8|689.03|685.67|0
1651517720000|2022-05-02 18:55:20|689.93|686.57|689.93|686.57|689.93|686.57|689.6|686.24|0
1651517730000|2022-05-02 18:55:30|690.16|686.8|688.35|684.99|690.16|686.8|688.35|684.99|0
1651517740000|2022-05-02 18:55:40|688.13|684.77|689.48|686.12|689.48|686.12|688.13|684.77|0
1651517750000|2022-05-02 18:55:50|690.16|686.8|689.82|686.46|690.16|686.8|689.82|686.46|0
1651517760000|2022-05-02 18:56:00|690.16|686.8|690.95|687.59|690.95|687.59|690.16|686.8|0
1651517770000|2022-05-02 18:56:10|690.38|687.02|693.55|690.19|693.55|690.19|690.38|687.02|0
1651517780000|2022-05-02 18:56:20|692.42|689.06|692.64|689.28|692.64|689.28|692.42|689.06|0
1651517790000|2022-05-02 18:56:30|693.09|689.73|693.77|690.41|694.68|691.32|693.09|689.73|0
1651517800000|2022-05-02 18:56:40|694.68|691.32|694.9|691.54|694.9|691.54|694.68|691.32|0
1651517810000|2022-05-02 18:56:50|695.58|692.22|694.45|691.09|695.81|692.45|694.45|691.09|0
1651517820000|2022-05-02 18:57:00|695.13|691.77|696.49|693.13|696.49|693.13|695.13|691.77|0
1651517830000|2022-05-02 18:57:10|696.72|693.36|696.94|693.58|697.62|694.26|696.49|693.13|0
1651517840000|2022-05-02 18:57:20|695.58|692.22|695.36|692|695.58|692.22|695.13|691.77|0
1651517850000|2022-05-02 18:57:30|696.26|692.9|696.49|693.13|696.72|693.36|696.26|692.9|0
1651517860000|2022-05-02 18:57:40|696.72|693.36|696.72|693.36|696.72|693.36|696.49|693.13|0
1651517870000|2022-05-02 18:57:50|696.49|693.13|697.17|693.81|697.17|693.81|696.49|693.13|0
1651517880000|2022-05-02 18:58:00|697.39|694.03|698.3|694.94|698.75|695.39|697.39|694.03|0
1651517890000|2022-05-02 18:58:10|697.62|694.26|697.62|694.26|697.62|694.26|696.94|693.58|0
1651517900000|2022-05-02 18:58:20|696.83|693.47|697.85|694.49|697.85|694.49|696.83|693.47|0
1651517910000|2022-05-02 18:58:30|696.83|693.47|697.17|693.81|698.07|694.71|696.71|693.35|0
1651517920000|2022-05-02 18:58:40|696.26|692.9|695.81|692.45|696.26|692.9|695.81|692.45|0
1651517930000|2022-05-02 18:58:50|696.71|693.35|698.3|694.94|698.3|694.94|696.71|693.35|0
1651517940000|2022-05-02 18:59:00|697.85|694.49|696.26|692.9|698.07|694.71|696.26|692.9|0
1651517950000|2022-05-02 18:59:10|696.71|693.35|696.94|693.58|697.39|694.03|696.71|693.35|0
1651517960000|2022-05-02 18:59:20|697.62|694.26|698.53|695.17|698.53|695.17|697.62|694.26|0
1651517970000|2022-05-02 18:59:30|699.21|695.85|698.53|695.17|699.43|696.07|698.53|695.17|0
1651517980000|2022-05-02 18:59:40|698.07|694.71|697.62|694.26|698.07|694.71|697.62|694.26|0
1651517990000|2022-05-02 18:59:50|697.39|694.03|696.26|692.9|697.62|694.26|696.26|692.9|0
1651518000000|2022-05-02 19:00:00|696.04|692.68|691.96|688.6|696.04|692.68|691.96|688.6|0
1651518010000|2022-05-02 19:00:10|692.19|688.83|694.45|691.09|694.45|691.09|692.19|688.83|0
1651518020000|2022-05-02 19:00:20|694|690.64|694.22|690.86|694.45|691.09|694|690.64|0
1651518030000|2022-05-02 19:00:30|694.68|691.32|693.77|690.41|694.68|691.32|693.66|690.3|0
1651518040000|2022-05-02 19:00:40|693.32|689.96|690.83|687.47|693.32|689.96|690.83|687.47|0
1651518050000|2022-05-02 19:00:50|691.51|688.15|690.61|687.25|691.74|688.38|690.61|687.25|0
1651518060000|2022-05-02 19:01:00|690.83|687.47|689.7|686.34|691.51|688.15|689.7|686.34|0
1651518070000|2022-05-02 19:01:10|690.61|687.25|690.95|687.59|690.95|687.59|690.61|687.25|0
1651518080000|2022-05-02 19:01:20|691.74|688.38|692.42|689.06|692.42|689.06|691.74|688.38|0
1651518090000|2022-05-02 19:01:30|692.19|688.83|692.19|688.83|692.64|689.28|692.19|688.83|0
1651518100000|2022-05-02 19:01:40|691.51|688.15|691.29|687.93|691.51|688.15|690.61|687.25|0
1651518110000|2022-05-02 19:01:50|690.61|687.25|689.93|686.57|690.61|687.25|689.93|686.57|0
1651518120000|2022-05-02 19:02:00|690.5|687.14|692.19|688.83|692.19|688.83|690.5|687.14|0
1651518130000|2022-05-02 19:02:10|691.96|688.6|693.77|690.41|693.77|690.41|691.74|688.38|0
1651518140000|2022-05-02 19:02:20|693.55|690.19|694.45|691.09|694.45|691.09|692.53|689.17|0
1651518150000|2022-05-02 19:02:30|694.68|691.32|694.45|691.09|694.68|691.32|694.45|691.09|0
1651518160000|2022-05-02 19:02:40|695.36|692|694|690.64|695.36|692|694|690.64|0
1651518170000|2022-05-02 19:02:50|693.66|690.3|692.87|689.51|694.68|691.32|692.87|689.51|0
1651518180000|2022-05-02 19:03:00|694.45|691.09|692.64|689.28|694.45|691.09|692.64|689.28|0
1651518190000|2022-05-02 19:03:10|693.66|690.3|691.51|688.15|693.66|690.3|691.29|687.93|0
1651518200000|2022-05-02 19:03:20|690.16|686.8|689.03|685.67|691.06|687.7|689.03|685.67|0
1651518210000|2022-05-02 19:03:30|688.8|685.44|686.89|683.53|688.8|685.44|686.77|683.41|0
1651518220000|2022-05-02 19:03:40|687.9|684.54|689.25|685.89|689.25|685.89|687.9|684.54|0
1651518230000|2022-05-02 19:03:50|688.12|684.76|689.48|686.12|689.48|686.12|688.12|684.76|0
1651518240000|2022-05-02 19:04:00|689.25|685.89|688.47|685.11|689.25|685.89|687.9|684.54|0
1651518250000|2022-05-02 19:04:10|687.22|683.86|685.64|682.28|687.22|683.86|685.64|682.28|0
1651518260000|2022-05-02 19:04:20|684.74|681.38|682.83|679.47|684.74|681.38|682.83|679.47|0
1651518270000|2022-05-02 19:04:30|683.17|679.81|682.27|678.91|683.17|679.81|682.27|678.91|0
1651518280000|2022-05-02 19:04:40|684.29|680.93|685.87|682.51|685.87|682.51|684.29|680.93|0
1651518290000|2022-05-02 19:04:50|685.64|682.28|685.31|681.95|686.09|682.73|685.31|681.95|0
1651518300000|2022-05-02 19:05:00|685.19|681.83|683.84|680.48|685.19|681.83|683.62|680.26|0
1651518310000|2022-05-02 19:05:10|682.49|679.13|680.69|677.33|682.49|679.13|680.69|677.33|0
1651518320000|2022-05-02 19:05:20|680.24|676.88|681.26|677.9|681.26|677.9|680.24|676.88|0
1651518330000|2022-05-02 19:05:30|681.59|678.23|682.27|678.91|682.49|679.13|681.59|678.23|0
1651518340000|2022-05-02 19:05:40|681.59|678.23|682.27|678.91|682.27|678.91|681.37|678.01|0
1651518350000|2022-05-02 19:05:50|681.82|678.46|681.82|678.46|681.93|678.57|681.37|678.01|0
1651518360000|2022-05-02 19:06:00|682.04|678.68|682.72|679.36|682.72|679.36|681.37|678.01|0
1651518370000|2022-05-02 19:06:10|682.27|678.91|682.27|678.91|682.94|679.58|682.04|678.68|0
1651518380000|2022-05-02 19:06:20|682.72|679.36|681.82|678.46|682.72|679.36|681.82|678.46|0
1651518390000|2022-05-02 19:06:30|681.59|678.23|682.04|678.68|682.04|678.68|681.59|678.23|0
1651518400000|2022-05-02 19:06:40|681.59|678.23|682.27|678.91|682.49|679.13|681.59|678.23|0
1651518410000|2022-05-02 19:06:50|683.06|679.7|681.82|678.46|683.06|679.7|681.82|678.46|0
1651518420000|2022-05-02 19:07:00|681.93|678.57|681.14|677.78|681.93|678.57|680.69|677.33|0
1651518430000|2022-05-02 19:07:10|681.37|678.01|681.26|677.9|681.37|678.01|680.69|677.33|0
1651518440000|2022-05-02 19:07:20|680.24|676.88|678.67|675.31|680.24|676.88|678.67|675.31|0
1651518450000|2022-05-02 19:07:30|678.44|675.08|678.56|675.2|678.56|675.2|678|674.64|0
1651518460000|2022-05-02 19:07:40|678.44|675.08|679.34|675.98|679.34|675.98|678.11|674.75|0
1651518470000|2022-05-02 19:07:50|680.24|676.88|681.59|678.23|681.59|678.23|680.24|676.88|0
1651518480000|2022-05-02 19:08:00|682.04|678.68|683.39|680.03|683.39|680.03|682.04|678.68|0
1651518490000|2022-05-02 19:08:10|683.62|680.26|683.51|680.15|683.62|680.26|683.17|679.81|0
1651518500000|2022-05-02 19:08:20|685.19|681.83|684.52|681.16|685.87|682.51|684.52|681.16|0
1651518510000|2022-05-02 19:08:30|683.96|680.6|682.94|679.58|683.96|680.6|682.49|679.13|0
1651518520000|2022-05-02 19:08:40|682.27|678.91|682.27|678.91|682.38|679.02|681.93|678.57|0
1651518530000|2022-05-02 19:08:50|682.72|679.36|682.49|679.13|682.72|679.36|682.27|678.91|0
1651518540000|2022-05-02 19:09:00|681.82|678.46|680.69|677.33|681.93|678.57|680.36|677|0
1651518550000|2022-05-02 19:09:10|679.79|676.43|679.79|676.43|679.79|676.43|679.34|675.98|0
1651518560000|2022-05-02 19:09:20|678.89|675.53|677.55|674.19|678.89|675.53|677.55|674.19|0
1651518570000|2022-05-02 19:09:30|677.77|674.41|674.63|671.27|677.77|674.41|674.63|671.27|0
1651518580000|2022-05-02 19:09:40|671.94|668.58|672.39|669.03|672.39|669.03|671.16|667.8|0
1651518590000|2022-05-02 19:09:50|673.18|669.82|674.18|670.82|674.18|670.82|673.18|669.82|0
1651518600000|2022-05-02 19:10:00|674.52|671.16|671.05|667.69|674.52|671.16|671.05|667.69|0
1651518610000|2022-05-02 19:10:10|671.49|668.13|669.93|666.57|671.49|668.13|669.7|666.34|0
1651518620000|2022-05-02 19:10:20|669.48|666.12|670.27|666.91|670.27|666.91|669.48|666.12|0
1651518630000|2022-05-02 19:10:30|669.48|666.12|671.49|668.13|671.49|668.13|669.48|666.12|0
1651518640000|2022-05-02 19:10:40|671.39|668.03|671.72|668.36|671.72|668.36|671.39|668.03|0
1651518650000|2022-05-02 19:10:50|671.27|667.91|671.94|668.58|672.17|668.81|671.27|667.91|0
1651518660000|2022-05-02 19:11:00|672.17|668.81|670.6|667.24|672.17|668.81|670.6|667.24|0
1651518670000|2022-05-02 19:11:10|670.82|667.46|666.13|662.77|670.82|667.46|666.13|662.77|0
1651518680000|2022-05-02 19:11:20|667.69|664.33|667.25|663.89|667.69|664.33|667.25|663.89|0
1651518690000|2022-05-02 19:11:30|666.35|662.99|667.69|664.33|667.69|664.33|666.35|662.99|0
1651518700000|2022-05-02 19:11:40|667.92|664.56|668.59|665.23|668.59|665.23|667.69|664.33|0
1651518710000|2022-05-02 19:11:50|669.03|665.67|667.25|663.89|669.03|665.67|667.25|663.89|0
1651518720000|2022-05-02 19:12:00|665.68|662.32|667.02|663.66|667.02|663.66|665.68|662.32|0
1651518730000|2022-05-02 19:12:10|667.14|663.78|665.68|662.32|667.14|663.78|665.46|662.1|0
1651518740000|2022-05-02 19:12:20|665.24|661.88|664.57|661.21|665.24|661.88|664.57|661.21|0
1651518750000|2022-05-02 19:12:30|665.24|661.88|665.01|661.65|665.46|662.1|665.01|661.65|0
1651518760000|2022-05-02 19:12:40|665.46|662.1|665.46|662.1|665.58|662.22|665.46|662.1|0
1651518770000|2022-05-02 19:12:50|665.35|661.99|665.01|661.65|665.68|662.32|665.01|661.65|0
1651518780000|2022-05-02 19:13:00|664.79|661.43|664.68|661.32|665.01|661.65|664.57|661.21|0
1651518790000|2022-05-02 19:13:10|665.01|661.65|661.89|658.53|665.01|661.65|661.89|658.53|0
1651518800000|2022-05-02 19:13:20|661.45|658.09|660.11|656.75|661.45|658.09|660.11|656.75|0
1651518810000|2022-05-02 19:13:30|660.33|656.97|660.33|656.97|661.45|658.09|660.33|656.97|0
1651518820000|2022-05-02 19:13:40|660.78|657.42|660.56|657.2|660.78|657.42|660.56|657.2|0
1651518830000|2022-05-02 19:13:50|660.11|656.75|661.22|657.86|661.22|657.86|660.11|656.75|0
1651518840000|2022-05-02 19:14:00|661|657.64|661.67|658.31|661.67|658.31|661|657.64|0
1651518850000|2022-05-02 19:14:10|662.12|658.76|663.01|659.65|663.01|659.65|662.12|658.76|0
1651518860000|2022-05-02 19:14:20|663.23|659.87|660.78|657.42|663.23|659.87|660.78|657.42|0
1651518870000|2022-05-02 19:14:30|661|657.64|661.34|657.98|661.34|657.98|660.78|657.42|0
1651518880000|2022-05-02 19:14:40|661.45|658.09|661.22|657.86|661.45|658.09|661|657.64|0
1651518890000|2022-05-02 19:14:50|661|657.64|660.78|657.42|661|657.64|660.78|657.42|0
1651518900000|2022-05-02 19:15:00|659.86|656.5|660.31|656.95|660.31|656.95|659.86|656.5|0
1651518910000|2022-05-02 19:15:10|660.2|656.84|660.98|657.62|660.98|657.62|659.86|656.5|0
1651518920000|2022-05-02 19:15:20|661.42|658.06|660.09|656.73|661.42|658.06|660.09|656.73|0
1651518930000|2022-05-02 19:15:30|659.86|656.5|659.64|656.28|659.86|656.5|659.64|656.28|0
1651518940000|2022-05-02 19:15:40|659.86|656.5|660.31|656.95|660.31|656.95|659.86|656.5|0
1651518950000|2022-05-02 19:15:50|659.86|656.5|659.64|656.28|660.09|656.73|659.64|656.28|0
1651518960000|2022-05-02 19:16:00|660.53|657.17|659.64|656.28|660.53|657.17|659.64|656.28|0
1651518970000|2022-05-02 19:16:10|659.86|656.5|657.41|654.05|659.86|656.5|657.41|654.05|0
1651518980000|2022-05-02 19:16:20|657.75|654.39|660.75|657.39|660.75|657.39|657.75|654.39|0
1651518990000|2022-05-02 19:16:30|660.31|656.95|661.42|658.06|661.65|658.29|660.31|656.95|0
1651519000000|2022-05-02 19:16:40|660.98|657.62|658.75|655.39|660.98|657.62|658.75|655.39|0
1651519010000|2022-05-02 19:16:50|659.64|656.28|662.32|658.96|662.32|658.96|659.64|656.28|0
1651519020000|2022-05-02 19:17:00|662.76|659.4|663.21|659.85|663.21|659.85|662.54|659.18|0
1651519030000|2022-05-02 19:17:10|662.99|659.63|663.43|660.07|663.43|660.07|662.99|659.63|0
1651519040000|2022-05-02 19:17:20|663.55|660.19|664.89|661.53|664.89|661.53|663.55|660.19|0
1651519050000|2022-05-02 19:17:30|665|661.64|664.1|660.74|665|661.64|663.43|660.07|0
1651519060000|2022-05-02 19:17:40|663.88|660.52|663.66|660.3|663.88|660.52|663.43|660.07|0
1651519070000|2022-05-02 19:17:50|664.33|660.97|663.43|660.07|664.33|660.97|663.43|660.07|0
1651519080000|2022-05-02 19:18:00|664.33|660.97|664.1|660.74|664.55|661.19|664.1|660.74|0
1651519090000|2022-05-02 19:18:10|664.77|661.41|664.77|661.41|664.77|661.41|663.43|660.07|0
1651519100000|2022-05-02 19:18:20|664.55|661.19|662.99|659.63|664.55|661.19|662.99|659.63|0
1651519110000|2022-05-02 19:18:30|662.76|659.4|662.09|658.73|662.76|659.4|662.09|658.73|0
1651519120000|2022-05-02 19:18:40|659.86|656.5|659.86|656.5|660.09|656.73|659.86|656.5|0
1651519130000|2022-05-02 19:18:50|659.64|656.28|658.97|655.61|659.64|656.28|658.97|655.61|0
1651519140000|2022-05-02 19:19:00|657.41|654.05|656.86|653.5|657.41|654.05|656.86|653.5|0
1651519150000|2022-05-02 19:19:10|656.74|653.38|656.74|653.38|656.97|653.61|656.74|653.38|0
1651519160000|2022-05-02 19:19:20|656.97|653.61|656.3|652.94|657.19|653.83|656.3|652.94|0
1651519170000|2022-05-02 19:19:30|656.74|653.38|658.3|654.94|658.3|654.94|656.74|653.38|0
1651519180000|2022-05-02 19:19:40|658.75|655.39|660.53|657.17|660.53|657.17|658.75|655.39|0
1651519190000|2022-05-02 19:19:50|659.64|656.28|658.2|654.84|659.64|656.28|658.2|654.84|0
1651519200000|2022-05-02 19:20:00|658.3|654.94|656.52|653.16|658.3|654.94|656.52|653.16|0
1651519210000|2022-05-02 19:20:10|656.3|652.94|655.41|652.05|656.3|652.94|655.19|651.83|0
1651519220000|2022-05-02 19:20:20|655.19|651.83|654.35|650.99|655.19|651.83|651.55|648.19|0
1651519230000|2022-05-02 19:20:30|653.38|650.02|654.05|650.69|654.05|650.69|653.38|650.02|0
1651519240000|2022-05-02 19:20:40|653.38|650.02|652.66|649.3|653.38|650.02|652.44|649.08|0
1651519250000|2022-05-02 19:20:50|651.32|647.96|651.1|647.74|651.55|648.19|651.1|647.74|0
1651519260000|2022-05-02 19:21:00|651.55|648.19|651.1|647.74|651.55|648.19|651.1|647.74|0
1651519270000|2022-05-02 19:21:10|651.55|648.19|651.32|647.96|651.55|648.19|651.1|647.74|0
1651519280000|2022-05-02 19:21:20|650.43|647.07|651.1|647.74|651.1|647.74|650.21|646.85|0
1651519290000|2022-05-02 19:21:30|650.43|647.07|649.99|646.63|650.88|647.52|649.99|646.63|0
1651519300000|2022-05-02 19:21:40|650.43|647.07|651.1|647.74|651.1|647.74|650.1|646.74|0
1651519310000|2022-05-02 19:21:50|650.88|647.52|650.88|647.52|650.88|647.52|649.99|646.63|0
1651519320000|2022-05-02 19:22:00|651.32|647.96|650.77|647.41|651.32|647.96|650.77|647.41|0
1651519330000|2022-05-02 19:22:10|650.43|647.07|650.21|646.85|650.43|647.07|649.99|646.63|0
1651519340000|2022-05-02 19:22:20|649.99|646.63|650.43|647.07|650.43|647.07|649.76|646.4|0
1651519350000|2022-05-02 19:22:30|649.99|646.63|649.76|646.4|649.99|646.63|649.76|646.4|0
1651519360000|2022-05-02 19:22:40|648.43|645.07|648.21|644.85|648.43|645.07|647.54|644.18|0
1651519370000|2022-05-02 19:22:50|648.87|645.51|651.32|647.96|651.32|647.96|648.87|645.51|0
1651519380000|2022-05-02 19:23:00|650.65|647.29|648.43|645.07|650.65|647.29|648.43|645.07|0
1651519390000|2022-05-02 19:23:10|648.65|645.29|648.43|645.07|648.65|645.29|647.98|644.62|0
1651519400000|2022-05-02 19:23:20|647.98|644.62|647.54|644.18|647.98|644.62|647.54|644.18|0
1651519410000|2022-05-02 19:23:30|647.32|643.96|647.09|643.73|647.54|644.18|647.09|643.73|0
1651519420000|2022-05-02 19:23:40|647.21|643.85|647.43|644.07|647.43|644.07|647.09|643.73|0
1651519430000|2022-05-02 19:23:50|647.65|644.29|647.76|644.4|648.43|645.07|647.65|644.29|0
1651519440000|2022-05-02 19:24:00|647.54|644.18|647.54|644.18|647.54|644.18|647.09|643.73|0
1651519450000|2022-05-02 19:24:10|647.76|644.4|649.32|645.96|649.32|645.96|647.76|644.4|0
1651519460000|2022-05-02 19:24:20|648.65|645.29|646.87|643.51|648.65|645.29|646.87|643.51|0
1651519470000|2022-05-02 19:24:30|645.54|642.18|645.54|642.18|645.54|642.18|645.09|641.73|0
1651519480000|2022-05-02 19:24:40|645.32|641.96|644.43|641.07|645.65|642.29|644.43|641.07|0
1651519490000|2022-05-02 19:24:50|644.87|641.51|643.54|640.18|644.87|641.51|643.1|639.74|0
1651519500000|2022-05-02 19:25:00|644.43|641.07|645.43|642.07|645.43|642.07|644.43|641.07|0
1651519510000|2022-05-02 19:25:10|645.32|641.96|645.98|642.62|645.98|642.62|645.32|641.96|0
1651519520000|2022-05-02 19:25:20|646.87|643.51|645.09|641.73|646.87|643.51|645.09|641.73|0
1651519530000|2022-05-02 19:25:30|644.43|641.07|643.98|640.62|644.65|641.29|643.32|639.96|0
1651519540000|2022-05-02 19:25:40|643.54|640.18|644.21|640.85|644.21|640.85|643.32|639.96|0
1651519550000|2022-05-02 19:25:50|644.65|641.29|643.98|640.62|644.87|641.51|643.98|640.62|0
1651519560000|2022-05-02 19:26:00|643.32|639.96|641.77|638.41|643.32|639.96|641.77|638.41|0
1651519570000|2022-05-02 19:26:10|641.32|637.96|641.88|638.52|641.88|638.52|641|637.64|0
1651519580000|2022-05-02 19:26:20|642.43|639.07|644.43|641.07|644.43|641.07|642.43|639.07|0
1651519590000|2022-05-02 19:26:30|645.54|642.18|644.65|641.29|645.54|642.18|644.65|641.29|0
1651519600000|2022-05-02 19:26:40|644.87|641.51|645.76|642.4|645.76|642.4|644.87|641.51|0
1651519610000|2022-05-02 19:26:50|646.2|642.84|645.98|642.62|646.65|643.29|645.76|642.4|0
1651519620000|2022-05-02 19:27:00|646.65|643.29|644.43|641.07|646.65|643.29|644.43|641.07|0
1651519630000|2022-05-02 19:27:10|644.21|640.85|645.09|641.73|645.09|641.73|644.21|640.85|0
1651519640000|2022-05-02 19:27:20|643.98|640.62|643.98|640.62|644.21|640.85|643.32|639.96|0
1651519650000|2022-05-02 19:27:30|643.54|640.18|642.33|638.97|643.54|640.18|641.99|638.63|0
1651519660000|2022-05-02 19:27:40|642.65|639.29|643.21|639.85|643.21|639.85|642.43|639.07|0
1651519670000|2022-05-02 19:27:50|642.65|639.29|641.66|638.3|643.32|639.96|641.66|638.3|0
1651519680000|2022-05-02 19:28:00|641.99|638.63|639.89|636.53|641.99|638.63|639.89|636.53|0
1651519690000|2022-05-02 19:28:10|640.22|636.86|642.21|638.85|642.21|638.85|640.22|636.86|0
1651519700000|2022-05-02 19:28:20|641.99|638.63|641.32|637.96|641.99|638.63|641.1|637.74|0
1651519710000|2022-05-02 19:28:30|641.77|638.41|641.1|637.74|641.77|638.41|641.1|637.74|0
1651519720000|2022-05-02 19:28:40|640.66|637.3|641.32|637.96|641.32|637.96|640.44|637.08|0
1651519730000|2022-05-02 19:28:50|642.21|638.85|643.32|639.96|643.32|639.96|642.21|638.85|0
1651519740000|2022-05-02 19:29:00|644.43|641.07|645.54|642.18|646.32|642.96|644.43|641.07|0
1651519750000|2022-05-02 19:29:10|645.76|642.4|646.87|643.51|647.76|644.4|645.76|642.4|0
1651519760000|2022-05-02 19:29:20|647.32|643.96|647.09|643.73|647.32|643.96|646.43|643.07|0
1651519770000|2022-05-02 19:29:30|646.2|642.84|648.2|644.84|648.2|644.84|646.2|642.84|0
1651519780000|2022-05-02 19:29:40|647.32|643.96|647.43|644.07|647.65|644.29|647.32|643.96|0
1651519790000|2022-05-02 19:29:50|646.65|643.29|644.65|641.29|646.65|643.29|644.65|641.29|0
1651519800000|2022-05-02 19:30:00|645.09|641.73|641.77|638.41|645.09|641.73|641.77|638.41|0
1651519810000|2022-05-02 19:30:10|640.88|637.52|638.72|635.36|641.69|638.33|638.72|635.36|0
1651519820000|2022-05-02 19:30:20|637.17|633.81|636.72|633.36|637.17|633.81|636.28|632.92|0
1651519830000|2022-05-02 19:30:30|635.4|632.04|633.63|630.27|635.4|632.04|633.63|630.27|0
1651519840000|2022-05-02 19:30:40|635.4|632.04|634.96|631.6|635.4|632.04|634.96|631.6|0
1651519850000|2022-05-02 19:30:50|636.72|633.36|636.95|633.59|636.95|633.59|636.28|632.92|0
1651519860000|2022-05-02 19:31:00|634.51|631.15|634.29|630.93|634.63|631.27|633.63|630.27|0
1651519870000|2022-05-02 19:31:10|632.53|629.17|633.19|629.83|633.19|629.83|632.53|629.17|0
1651519880000|2022-05-02 19:31:20|633.63|630.27|633.19|629.83|634.96|631.6|633.19|629.83|0
1651519890000|2022-05-02 19:31:30|633.41|630.05|632.75|629.39|633.41|630.05|632.53|629.17|0
1651519900000|2022-05-02 19:31:40|633.08|629.72|634.07|630.71|634.07|630.71|633.08|629.72|0
1651519910000|2022-05-02 19:31:50|632.86|629.5|632.97|629.61|632.97|629.61|632.86|629.5|0
1651519920000|2022-05-02 19:32:00|633.19|629.83|634.51|631.15|634.51|631.15|632.75|629.39|0
1651519930000|2022-05-02 19:32:10|635.18|631.82|636.28|632.92|636.95|633.59|635.18|631.82|0
1651519940000|2022-05-02 19:32:20|636.62|633.26|634.51|631.15|636.62|633.26|634.51|631.15|0
1651519950000|2022-05-02 19:32:30|633.74|630.38|633.19|629.83|633.74|630.38|632.97|629.61|0
1651519960000|2022-05-02 19:32:40|633.41|630.05|631.86|628.5|633.41|630.05|631.86|628.5|0
1651519970000|2022-05-02 19:32:50|632.53|629.17|632.53|629.17|632.75|629.39|632.09|628.73|0
1651519980000|2022-05-02 19:33:00|632.09|628.73|632.31|628.95|632.31|628.95|630.54|627.18|0
1651519990000|2022-05-02 19:33:10|634.73|631.37|635.18|631.82|635.73|632.37|634.73|631.37|0
1651520000000|2022-05-02 19:33:20|632.75|629.39|631.2|627.84|632.75|629.39|631.2|627.84|0
1651520010000|2022-05-02 19:33:30|630.98|627.62|630.98|627.62|630.98|627.62|630.54|627.18|0
1651520020000|2022-05-02 19:33:40|631.42|628.06|632.09|628.73|632.75|629.39|631.42|628.06|0
1651520030000|2022-05-02 19:33:50|631.86|628.5|632.75|629.39|632.75|629.39|631.86|628.5|0
1651520040000|2022-05-02 19:34:00|632.08|628.72|632.75|629.39|632.75|629.39|631.42|628.06|0
1651520050000|2022-05-02 19:34:10|632.08|628.72|631.64|628.28|632.08|628.72|630.98|627.62|0
1651520060000|2022-05-02 19:34:20|631.42|628.06|630.98|627.62|631.42|628.06|630.98|627.62|0
1651520070000|2022-05-02 19:34:30|630.54|627.18|630.88|627.52|630.98|627.62|630.54|627.18|0
1651520080000|2022-05-02 19:34:40|630.44|627.08|629.55|626.19|630.54|627.18|629.22|625.86|0
1651520090000|2022-05-02 19:34:50|630.1|626.74|630.1|626.74|630.32|626.96|629.66|626.3|0
1651520100000|2022-05-02 19:35:00|629.44|626.08|630.54|627.18|630.54|627.18|629|625.64|0
1651520110000|2022-05-02 19:35:10|629.44|626.08|627.9|624.54|629.44|626.08|627.9|624.54|0
1651520120000|2022-05-02 19:35:20|628.12|624.76|628.12|624.76|628.12|624.76|628.12|624.76|0
1651520130000|2022-05-02 19:35:30|628.56|625.2|630.54|627.18|630.54|627.18|627.9|624.54|0
1651520140000|2022-05-02 19:35:40|630.44|627.08|631.2|627.84|631.86|628.5|630.44|627.08|0
1651520150000|2022-05-02 19:35:50|630.54|627.18|630.21|626.85|630.54|627.18|629.88|626.52|0
1651520160000|2022-05-02 19:36:00|631.2|627.84|632.75|629.39|632.75|629.39|631.2|627.84|0
1651520170000|2022-05-02 19:36:10|632.53|629.17|629.44|626.08|632.53|629.17|629.44|626.08|0
1651520180000|2022-05-02 19:36:20|629.66|626.3|629.88|626.52|630.76|627.4|629.22|625.86|0
1651520190000|2022-05-02 19:36:30|630.1|626.74|631.64|628.28|631.64|628.28|629.88|626.52|0
1651520200000|2022-05-02 19:36:40|632.97|629.61|632.75|629.39|632.97|629.61|632.75|629.39|0
1651520210000|2022-05-02 19:36:50|632.53|629.17|634.73|631.37|634.73|631.37|632.53|629.17|0
1651520220000|2022-05-02 19:37:00|636.5|633.14|634.95|631.59|637.17|633.81|634.95|631.59|0
1651520230000|2022-05-02 19:37:10|635.4|632.04|634.29|630.93|635.84|632.48|634.29|630.93|0
1651520240000|2022-05-02 19:37:20|635.07|631.71|636.28|632.92|636.28|632.92|635.07|631.71|0
1651520250000|2022-05-02 19:37:30|636.5|633.14|638.61|635.25|639.16|635.8|636.5|633.14|0
1651520260000|2022-05-02 19:37:40|637.39|634.03|639.6|636.24|639.6|636.24|637.39|634.03|0
1651520270000|2022-05-02 19:37:50|639.82|636.46|639.38|636.02|640.05|636.69|639.38|636.02|0
1651520280000|2022-05-02 19:38:00|640.05|636.69|638.72|635.36|640.05|636.69|637.61|634.25|0
1651520290000|2022-05-02 19:38:10|638.49|635.13|637.39|634.03|638.49|635.13|637.39|634.03|0
1651520300000|2022-05-02 19:38:20|636.72|633.36|638.72|635.36|638.72|635.36|636.72|633.36|0
1651520310000|2022-05-02 19:38:30|638.39|635.03|637.28|633.92|638.49|635.13|637.28|633.92|0
1651520320000|2022-05-02 19:38:40|637.06|633.7|636.94|633.58|637.61|634.25|636.94|633.58|0
1651520330000|2022-05-02 19:38:50|637.06|633.7|636.72|633.36|637.06|633.7|636.62|633.26|0
1651520340000|2022-05-02 19:39:00|636.94|633.58|637.61|634.25|637.83|634.47|636.94|633.58|0
1651520350000|2022-05-02 19:39:10|637.5|634.14|638.27|634.91|638.27|634.91|637.5|634.14|0
1651520360000|2022-05-02 19:39:20|636.94|633.58|640.38|637.02|640.38|637.02|636.94|633.58|0
1651520370000|2022-05-02 19:39:30|640.93|637.57|640.27|636.91|641.15|637.79|640.27|636.91|0
1651520380000|2022-05-02 19:39:40|641.38|638.02|639.82|636.46|641.38|638.02|639.82|636.46|0
1651520390000|2022-05-02 19:39:50|639.38|636.02|638.49|635.13|639.38|636.02|638.27|634.91|0
1651520400000|2022-05-02 19:40:00|636.72|633.36|636.72|633.36|636.94|633.58|635.39|632.03|0
1651520410000|2022-05-02 19:40:10|637.16|633.8|637.83|634.47|637.83|634.47|637.16|633.8|0
1651520420000|2022-05-02 19:40:20|637.39|634.03|637.39|634.03|638.05|634.69|637.39|634.03|0
1651520430000|2022-05-02 19:40:30|638.39|635.03|638.72|635.36|638.94|635.58|638.39|635.03|0
1651520440000|2022-05-02 19:40:40|639.38|636.02|638.27|634.91|639.38|636.02|638.27|634.91|0
1651520450000|2022-05-02 19:40:50|637.83|634.47|637.16|633.8|637.83|634.47|637.16|633.8|0
1651520460000|2022-05-02 19:41:00|636.94|633.58|634.29|630.93|636.94|633.58|634.29|630.93|0
1651520470000|2022-05-02 19:41:10|634.07|630.71|635.62|632.26|635.62|632.26|634.07|630.71|0
1651520480000|2022-05-02 19:41:20|637.16|633.8|635.62|632.26|637.16|633.8|635.62|632.26|0
1651520490000|2022-05-02 19:41:30|635.39|632.03|632.74|629.38|635.39|632.03|632.74|629.38|0
1651520500000|2022-05-02 19:41:40|630.98|627.62|633.18|629.82|633.18|629.82|630.98|627.62|0
1651520510000|2022-05-02 19:41:50|633.4|630.04|632.52|629.16|633.63|630.27|632.52|629.16|0
1651520520000|2022-05-02 19:42:00|634.07|630.71|633.18|629.82|634.07|630.71|632.96|629.6|0
1651520530000|2022-05-02 19:42:10|632.96|629.6|632.08|628.72|632.96|629.6|632.08|628.72|0
1651520540000|2022-05-02 19:42:20|631.42|628.06|633.4|630.04|633.85|630.49|631.42|628.06|0
1651520550000|2022-05-02 19:42:30|633.52|630.16|634.29|630.93|634.29|630.93|633.4|630.04|0
1651520560000|2022-05-02 19:42:40|634.51|631.15|632.03|628.67|634.51|631.15|631.8|628.44|0
1651520570000|2022-05-02 19:42:50|631.8|628.44|631.8|628.44|632.03|628.67|631.8|628.44|0
1651520580000|2022-05-02 19:43:00|632.69|629.33|631.98|628.62|632.69|629.33|631.8|628.44|0
1651520590000|2022-05-02 19:43:10|632.86|629.5|633.64|630.28|634.19|630.83|632.86|629.5|0
1651520600000|2022-05-02 19:43:20|633.08|629.72|634.85|631.49|634.85|631.49|633.08|629.72|0
1651520610000|2022-05-02 19:43:30|634.63|631.27|637.73|634.37|637.73|634.37|634.63|631.27|0
1651520620000|2022-05-02 19:43:40|638.4|635.04|640.39|637.03|641.06|637.7|638.4|635.04|0
1651520630000|2022-05-02 19:43:50|639.5|636.14|638.4|635.04|639.5|636.14|638.29|634.93|0
1651520640000|2022-05-02 19:44:00|638.62|635.26|643.06|639.7|643.06|639.7|638.62|635.26|0
1651520650000|2022-05-02 19:44:10|642.83|639.47|641.94|638.58|642.83|639.47|641.94|638.58|0
1651520660000|2022-05-02 19:44:20|643.28|639.92|643.94|640.58|643.94|640.58|642.83|639.47|0
1651520670000|2022-05-02 19:44:30|643.5|640.14|645.5|642.14|645.5|642.14|643.5|640.14|0
1651520680000|2022-05-02 19:44:40|644.83|641.47|644.83|641.47|644.83|641.47|644.39|641.03|0
1651520690000|2022-05-02 19:44:50|645.5|642.14|645.95|642.59|645.95|642.59|645.5|642.14|0
1651520700000|2022-05-02 19:45:00|645.84|642.48|647.06|643.7|647.73|644.37|645.84|642.48|0
1651520710000|2022-05-02 19:45:10|645.95|642.59|643.28|639.92|645.95|642.59|643.28|639.92|0
1651520720000|2022-05-02 19:45:20|642.83|639.47|643.94|640.58|643.94|640.58|642.39|639.03|0
1651520730000|2022-05-02 19:45:30|644.17|640.81|641.28|637.92|644.17|640.81|641.28|637.92|0
1651520740000|2022-05-02 19:45:40|640.61|637.25|641.39|638.03|641.72|638.36|640.61|637.25|0
1651520750000|2022-05-02 19:45:50|642.17|638.81|639.5|636.14|642.39|639.03|639.5|636.14|0
1651520760000|2022-05-02 19:46:00|639.28|635.92|640.83|637.47|640.83|637.47|639.28|635.92|0
1651520770000|2022-05-02 19:46:10|641.62|638.26|639.28|635.92|641.62|638.26|639.28|635.92|0
1651520780000|2022-05-02 19:46:20|639.5|636.14|639.28|635.92|639.62|636.26|639.06|635.7|0
1651520790000|2022-05-02 19:46:30|637.95|634.59|634.19|630.83|637.95|634.59|634.19|630.83|0
1651520800000|2022-05-02 19:46:40|633.53|630.17|633.97|630.61|633.97|630.61|633.42|630.06|0
1651520810000|2022-05-02 19:46:50|634.41|631.05|634.52|631.16|634.75|631.39|634.41|631.05|0
1651520820000|2022-05-02 19:47:00|633.75|630.39|635.07|631.71|635.52|632.16|633.75|630.39|0
1651520830000|2022-05-02 19:47:10|634.19|630.83|634.41|631.05|634.41|631.05|633.64|630.28|0
1651520840000|2022-05-02 19:47:20|633.97|630.61|633.75|630.39|633.97|630.61|633.08|629.72|0
1651520850000|2022-05-02 19:47:30|632.86|629.5|633.75|630.39|633.75|630.39|632.86|629.5|0
1651520860000|2022-05-02 19:47:40|633.53|630.17|631.76|628.4|633.53|630.17|631.76|628.4|0
1651520870000|2022-05-02 19:47:50|631.98|628.62|632.86|629.5|632.86|629.5|631.98|628.62|0
1651520880000|2022-05-02 19:48:00|631.76|628.4|632.31|628.95|633.53|630.17|631.76|628.4|0
1651520890000|2022-05-02 19:48:10|632.2|628.84|632.64|629.28|632.86|629.5|632.2|628.84|0
1651520900000|2022-05-02 19:48:20|632.2|628.84|633.08|629.72|633.08|629.72|632.2|628.84|0
1651520910000|2022-05-02 19:48:30|633.97|630.61|636.07|632.71|636.07|632.71|633.97|630.61|0
1651520920000|2022-05-02 19:48:40|636.84|633.48|636.4|633.04|636.96|633.6|635.96|632.6|0
1651520930000|2022-05-02 19:48:50|635.96|632.6|635.07|631.71|636.4|633.04|635.07|631.71|0
1651520940000|2022-05-02 19:49:00|635.96|632.6|636.62|633.26|636.62|633.26|635.96|632.6|0
1651520950000|2022-05-02 19:49:10|636.4|633.04|636.18|632.82|637.06|633.7|636.07|632.71|0
1651520960000|2022-05-02 19:49:20|634.41|631.05|631.76|628.4|634.41|631.05|631.76|628.4|0
1651520970000|2022-05-02 19:49:30|632.2|628.84|632.31|628.95|632.31|628.95|632.09|628.73|0
1651520980000|2022-05-02 19:49:40|631.76|628.4|629.77|626.41|631.76|628.4|629.77|626.41|0
1651520990000|2022-05-02 19:49:50|629.33|625.97|630.77|627.41|630.77|627.41|629.33|625.97|0
1651521000000|2022-05-02 19:50:00|629.99|626.63|627.79|624.43|629.99|626.63|627.35|623.99|0
1651521010000|2022-05-02 19:50:10|632.64|629.28|632.2|628.84|633.08|629.72|632.2|628.84|0
1651521020000|2022-05-02 19:50:20|630.65|627.29|630.65|627.29|631.32|627.96|630.43|627.07|0
1651521030000|2022-05-02 19:50:30|629.11|625.75|632.2|628.84|632.2|628.84|629.11|625.75|0
1651521040000|2022-05-02 19:50:40|629.66|626.3|629.11|625.75|629.66|626.3|628.89|625.53|0
1651521050000|2022-05-02 19:50:50|629.33|625.97|629.99|626.63|629.99|626.63|629.33|625.97|0
1651521060000|2022-05-02 19:51:00|629.11|625.75|627.57|624.21|629.11|625.75|627.35|623.99|0
1651521070000|2022-05-02 19:51:10|625.8|622.44|626.02|622.66|626.02|622.66|625.8|622.44|0
1651521080000|2022-05-02 19:51:20|625.7|622.34|625.36|622|625.8|622.44|625.14|621.78|0
1651521090000|2022-05-02 19:51:30|626.46|623.1|627.13|623.77|627.35|623.99|626.24|622.88|0
1651521100000|2022-05-02 19:51:40|627.24|623.88|628.01|624.65|628.89|625.53|627.24|623.88|0
1651521110000|2022-05-02 19:51:50|627.57|624.21|625.36|622|627.57|624.21|625.36|622|0
1651521120000|2022-05-02 19:52:00|624.48|621.12|624.7|621.34|624.7|621.34|623.82|620.46|0
1651521130000|2022-05-02 19:52:10|626.36|623|627.79|624.43|627.79|624.43|625.8|622.44|0
1651521140000|2022-05-02 19:52:20|626.46|623.1|625.14|621.78|626.46|623.1|625.14|621.78|0
1651521150000|2022-05-02 19:52:30|624.7|621.34|624.7|621.34|624.7|621.34|624.26|620.9|0
1651521160000|2022-05-02 19:52:40|623.82|620.46|624.92|621.56|624.92|621.56|623.82|620.46|0
1651521170000|2022-05-02 19:52:50|624.38|621.02|624.7|621.34|624.7|621.34|623.82|620.46|0
1651521180000|2022-05-02 19:53:00|625.48|622.12|626.58|623.22|626.68|623.32|625.48|622.12|0
1651521190000|2022-05-02 19:53:10|627.12|623.76|626.9|623.54|627.12|623.76|626.68|623.32|0
1651521200000|2022-05-02 19:53:20|626.24|622.88|624.04|620.68|626.24|622.88|624.04|620.68|0
1651521210000|2022-05-02 19:53:30|623.6|620.24|623.16|619.8|623.6|620.24|623.16|619.8|0
1651521220000|2022-05-02 19:53:40|624.04|620.68|623.38|620.02|624.04|620.68|623.38|620.02|0
1651521230000|2022-05-02 19:53:50|623.16|619.8|622.73|619.37|623.16|619.8|622.73|619.37|0
1651521240000|2022-05-02 19:54:00|623.16|619.8|625.14|621.78|625.14|621.78|623.16|619.8|0
1651521250000|2022-05-02 19:54:10|626.68|623.32|624.83|621.47|626.68|623.32|624.83|621.47|0
1651521260000|2022-05-02 19:54:20|624.17|620.81|623.99|620.63|624.17|620.81|623.66|620.3|0
1651521270000|2022-05-02 19:54:30|623.87|620.51|623.44|620.08|623.87|620.51|623.22|619.86|0
1651521280000|2022-05-02 19:54:40|624.97|621.61|624.75|621.39|624.97|621.61|623.44|620.08|0
1651521290000|2022-05-02 19:54:50|624.97|621.61|624.09|620.73|625.19|621.83|624.09|620.73|0
1651521300000|2022-05-02 19:55:00|624.21|620.85|624.97|621.61|625.53|622.17|624.21|620.85|0
1651521310000|2022-05-02 19:55:10|625.41|622.05|626.85|623.49|626.85|623.49|625.41|622.05|0
1651521320000|2022-05-02 19:55:20|626.95|623.59|628.06|624.7|628.06|624.7|626.73|623.37|0
1651521330000|2022-05-02 19:55:30|626.95|623.59|625.19|621.83|626.95|623.59|624.75|621.39|0
1651521340000|2022-05-02 19:55:40|626.51|623.15|624.09|620.73|626.51|623.15|623.99|620.63|0
1651521350000|2022-05-02 19:55:50|623.43|620.07|624.09|620.73|624.21|620.85|623.43|620.07|0
1651521360000|2022-05-02 19:56:00|621.68|618.32|623.65|620.29|623.87|620.51|621.68|618.32|0
1651521370000|2022-05-02 19:56:10|622.78|619.42|624.53|621.17|624.53|621.17|622.78|619.42|0
1651521380000|2022-05-02 19:56:20|624.21|620.85|623.87|620.51|625.19|621.83|623.87|620.51|0
1651521390000|2022-05-02 19:56:30|623.43|620.07|623|619.64|623.43|620.07|623|619.64|0
1651521410000|2022-05-02 19:56:50|623.21|619.85|623.65|620.29|624.53|621.17|623.21|619.85|0
1651521420000|2022-05-02 19:57:00|624.53|621.17|623.99|620.63|625.31|621.95|623.99|620.63|0
1651521430000|2022-05-02 19:57:10|623.43|620.07|624.65|621.29|624.65|621.29|623.43|620.07|0
1651521440000|2022-05-02 19:57:20|624.75|621.39|624.09|620.73|624.75|621.39|624.09|620.73|0
1651521450000|2022-05-02 19:57:30|623.65|620.29|623.43|620.07|623.65|620.29|623.43|620.07|0
1651521460000|2022-05-02 19:57:40|624.31|620.95|623.41|620.53|624.31|620.95|623.41|620.51|0
1651521470000|2022-05-02 19:57:50|622.97|620.09|622.76|619.88|622.97|620.09|622.65|619.77|0
1651521480000|2022-05-02 19:58:00|622.75|619.87|622.54|619.66|622.75|619.87|622.54|619.66|0
1651521490000|2022-05-02 19:58:10|622.65|619.77|623.41|620.53|623.41|620.53|622.54|619.66|0
1651521500000|2022-05-02 19:58:20|622.1|619.22|621.66|618.78|622.54|619.66|621.66|618.78|0
1651521510000|2022-05-02 19:58:30|621.44|618.56|622.1|619.22|622.1|619.22|621.44|618.56|0
1651521520000|2022-05-02 19:58:40|623.09|620.21|623.09|620.21|623.63|620.75|623.09|620.21|0
1651521530000|2022-05-02 19:58:50|622.75|619.87|621.99|619.11|622.75|619.87|621.66|618.78|0
1651521540000|2022-05-02 19:59:00|622.97|620.09|624.07|621.19|624.29|621.41|622.97|620.09|0
1651521550000|2022-05-02 19:59:10|622.54|619.66|622.32|619.44|622.54|619.66|621.88|619|0
1651521560000|2022-05-02 19:59:20|622.43|619.55|622.53|619.65|622.53|619.65|621.88|619|0
1651521570000|2022-05-02 19:59:30|622.32|619.44|621.44|618.56|622.97|620.09|621.44|618.56|0
1651521580000|2022-05-02 19:59:40|621.22|618.34|620.34|617.46|621.22|618.34|620.34|617.46|0
1651521590000|2022-05-02 19:59:50|620.89|618.01|621.44|618.56|623.19|620.31|620.89|618.01|0
1651521600000|2022-05-02 20:00:00|620.34|617.46|620.34|617.46|620.34|617.46|620.34|617.46|0
1651521610000|2022-05-02 20:00:10|618.8|615.92|617.93|615.05|618.8|615.92|617.93|615.05|0
1651521620000|2022-05-02 20:00:20|617.49|614.61|618.59|615.71|618.59|615.71|617.49|614.61|0
1651521630000|2022-05-02 20:00:30|617.82|614.94|619.24|616.36|619.24|616.36|617.82|614.94|0
1651521640000|2022-05-02 20:00:40|619.02|616.14|619.8|616.92|620.12|617.24|619.02|616.14|0
1651521650000|2022-05-02 20:00:50|620.34|617.46|620.56|617.68|620.56|617.68|619.9|617.02|0
1651521660000|2022-05-02 20:01:00|619.9|617.02|620.56|617.68|620.56|617.68|619.9|617.02|0
1651521670000|2022-05-02 20:01:10|620.34|617.46|618.8|615.92|620.34|617.46|618.8|615.92|0
1651521680000|2022-05-02 20:01:20|618.37|615.49|618.58|615.7|619.24|616.36|618.37|615.49|0
1651521690000|2022-05-02 20:01:30|618.37|615.49|619.9|617.02|619.9|617.02|618.37|615.49|0
1651521700000|2022-05-02 20:01:40|620.34|617.46|621.11|618.23|621.11|618.23|620.34|617.46|0
1651521710000|2022-05-02 20:01:50|621.66|618.78|622.75|619.87|622.97|620.09|621.66|618.78|0
1651521720000|2022-05-02 20:02:00|622.97|620.09|622.31|619.43|623.19|620.31|622.31|619.43|0
1651521730000|2022-05-02 20:02:10|621.66|618.78|620.01|617.13|621.66|618.78|620.01|617.13|0
1651521740000|2022-05-02 20:02:20|620.34|617.46|620.12|617.24|620.56|617.68|620.12|617.24|0
1651521750000|2022-05-02 20:02:30|620.34|617.46|619.24|616.36|620.34|617.46|619.02|616.14|0
1651521760000|2022-05-02 20:02:40|619.02|616.14|619.68|616.8|619.79|616.91|619.02|616.14|0
1651521770000|2022-05-02 20:02:50|619.24|616.36|619.24|616.36|619.46|616.58|619.02|616.14|0
1651521780000|2022-05-02 20:03:00|620.12|617.24|619.24|616.36|620.34|617.46|619.24|616.36|0
1651521790000|2022-05-02 20:03:10|619.46|616.58|618.92|616.04|619.46|616.58|618.92|616.04|0
1651521800000|2022-05-02 20:03:20|619.02|616.14|619.02|616.14|619.02|616.14|619.02|616.14|0
1651521810000|2022-05-02 20:03:30|619.24|616.36|618.8|615.92|619.24|616.36|618.8|615.92|0
1651521820000|2022-05-02 20:03:40|619.02|616.14|619.02|616.14|619.14|616.26|618.8|615.92|0
1651521830000|2022-05-02 20:03:50|619.24|616.36|618.37|615.49|619.24|616.36|618.37|615.49|0
1651521840000|2022-05-02 20:04:00|617.93|615.05|617.27|614.39|618.15|615.27|617.27|614.39|0
1651521850000|2022-05-02 20:04:10|617.49|614.61|618.15|615.27|618.37|615.49|617.49|614.61|0
1651521860000|2022-05-02 20:04:20|618.37|615.49|618.58|615.7|618.8|615.92|618.37|615.49|0
1651521870000|2022-05-02 20:04:30|617.93|615.05|618.15|615.27|618.15|615.27|617.71|614.83|0
1651521880000|2022-05-02 20:04:40|618.36|615.48|618.36|615.48|618.36|615.48|617.93|615.05|0
1651521890000|2022-05-02 20:04:50|619.02|616.14|620.45|617.57|620.56|617.68|619.02|616.14|0
1651521900000|2022-05-02 20:05:00|620.12|617.24|620.34|617.46|621.44|618.56|620.12|617.24|0
1651521910000|2022-05-02 20:05:10|620.56|617.68|620.56|617.68|621|618.12|620.56|617.68|0
1651521920000|2022-05-02 20:05:20|620.45|617.57|619.24|616.36|620.45|617.57|619.24|616.36|0
1651521930000|2022-05-02 20:05:30|618.92|616.04|619.02|616.14|619.46|616.58|618.92|616.04|0
1651521940000|2022-05-02 20:05:40|618.92|616.04|619.02|616.14|619.02|616.14|618.8|615.92|0
1651521950000|2022-05-02 20:05:50|619.24|616.36|619.68|616.8|619.68|616.8|619.24|616.36|0
1651521960000|2022-05-02 20:06:00|619.9|617.02|619.68|616.8|619.9|617.02|619.46|616.58|0
1651521970000|2022-05-02 20:06:10|619.46|616.58|620.12|617.24|620.12|617.24|619.46|616.58|0
1651521980000|2022-05-02 20:06:20|619.68|616.8|619.24|616.36|619.68|616.8|619.24|616.36|0
1651521990000|2022-05-02 20:06:30|618.58|615.7|618.8|615.92|618.8|615.92|618.58|615.7|0
1651522000000|2022-05-02 20:06:40|618.36|615.48|618.36|615.48|618.58|615.7|618.36|615.48|0
1651522010000|2022-05-02 20:06:50|618.58|615.7|618.36|615.48|618.58|615.7|618.15|615.27|0
1651522020000|2022-05-02 20:07:00|618.58|615.7|618.58|615.7|618.58|615.7|618.36|615.48|0
1651522030000|2022-05-02 20:07:10|618.8|615.92|618.15|615.27|618.8|615.92|618.15|615.27|0
1651522040000|2022-05-02 20:07:20|618.36|615.48|618.15|615.27|618.48|615.6|618.15|615.27|0
1651522050000|2022-05-02 20:07:30|618.36|615.48|617.93|615.05|618.36|615.48|617.93|615.05|0
1651522060000|2022-05-02 20:07:40|617.71|614.83|617.93|615.05|617.93|615.05|617.71|614.83|0
1651522070000|2022-05-02 20:07:50|617.71|614.83|618.04|615.16|618.04|615.16|617.71|614.83|0
1651522080000|2022-05-02 20:08:00|617.93|615.05|617.93|615.05|617.93|615.05|617.93|615.05|0
1651522100000|2022-05-02 20:08:20|618.04|615.16|617.49|614.61|618.04|615.16|617.49|614.61|0
1651522110000|2022-05-02 20:08:30|617.05|614.17|617.27|614.39|617.27|614.39|617.05|614.17|0
1651522120000|2022-05-02 20:08:40|617.49|614.61|617.93|615.05|617.93|615.05|617.49|614.61|0
1651522130000|2022-05-02 20:08:50|618.14|615.26|618.14|615.26|618.36|615.48|618.14|615.26|0
1651522140000|2022-05-02 20:09:00|617.71|614.83|618.36|615.48|618.36|615.48|617.71|614.83|0
1651522150000|2022-05-02 20:09:10|618.7|615.82|618.8|615.92|619.02|616.14|618.7|615.82|0
1651522160000|2022-05-02 20:09:20|618.36|615.48|618.58|615.7|618.58|615.7|618.36|615.48|0
1651522170000|2022-05-02 20:09:30|618.36|615.48|618.48|615.6|618.58|615.7|617.93|615.05|0
1651522180000|2022-05-02 20:09:40|618.36|615.48|617.93|615.05|618.36|615.48|617.93|615.05|0
1651522190000|2022-05-02 20:09:50|618.14|615.26|617.71|614.83|618.14|615.26|617.71|614.83|0
1651522200000|2022-05-02 20:10:00|617.93|615.05|617.49|614.61|617.93|615.05|617.49|614.61|0
1651522210000|2022-05-02 20:10:10|617.6|614.72|617.93|615.05|617.93|615.05|617.27|614.39|0
1651522220000|2022-05-02 20:10:20|618.36|615.48|618.36|615.48|618.58|615.7|618.36|615.48|0
1651522230000|2022-05-02 20:10:30|618.8|615.92|619.02|616.14|619.02|616.14|618.8|615.92|0
1651522240000|2022-05-02 20:10:40|618.8|615.92|618.8|615.92|618.8|615.92|618.8|615.92|0
1651522250000|2022-05-02 20:10:50|618.48|615.6|619.02|616.14|619.24|616.36|618.48|615.6|0
1651522260000|2022-05-02 20:11:00|619.24|616.36|619.24|616.36|619.24|616.36|619.02|616.14|0
1651522270000|2022-05-02 20:11:10|619.46|616.58|619.68|616.8|619.68|616.8|619.46|616.58|0
1651522280000|2022-05-02 20:11:20|619.9|617.02|619.68|616.8|620.12|617.24|619.68|616.8|0
1651522290000|2022-05-02 20:11:30|619.9|617.02|620.12|617.24|620.34|617.46|619.9|617.02|0
1651522300000|2022-05-02 20:11:40|620.34|617.46|620.34|617.46|620.56|617.68|620.34|617.46|0
1651522310000|2022-05-02 20:11:50|620.56|617.68|620.56|617.68|620.78|617.9|620.45|617.57|0
1651522320000|2022-05-02 20:12:00|620.34|617.46|620.34|617.46|620.45|617.57|620.23|617.35|0
1651522330000|2022-05-02 20:12:10|620.56|617.68|620.56|617.68|620.78|617.9|620.56|617.68|0
1651522340000|2022-05-02 20:12:20|620.34|617.46|620.56|617.68|620.99|618.11|620.34|617.46|0
1651522350000|2022-05-02 20:12:30|619.9|617.02|619.68|616.8|619.9|617.02|619.24|616.36|0
1651522360000|2022-05-02 20:12:40|619.9|617.02|620.34|617.46|620.34|617.46|619.9|617.02|0
1651522370000|2022-05-02 20:12:50|620.56|617.68|620.78|617.9|620.78|617.9|620.56|617.68|0
1651522380000|2022-05-02 20:13:00|620.34|617.46|620.99|618.11|620.99|618.11|620.34|617.46|0
1651522390000|2022-05-02 20:13:10|620.78|617.9|621.65|618.77|621.65|618.77|620.78|617.9|0
1651522400000|2022-05-02 20:13:20|621.87|618.99|621.65|618.77|622.31|619.43|621.65|618.77|0
1651522410000|2022-05-02 20:13:30|621.99|619.11|622.09|619.21|622.09|619.21|621.99|619.11|0
1651522420000|2022-05-02 20:13:40|622.31|619.43|622.53|619.65|622.53|619.65|622.31|619.43|0
1651522430000|2022-05-02 20:13:50|622.97|620.09|623.41|620.53|623.41|620.53|622.97|620.09|0
1651522440000|2022-05-02 20:14:00|623.63|620.75|623.85|620.97|624.07|621.19|623.63|620.75|0
1651522450000|2022-05-02 20:14:10|624.29|621.41|624.73|621.85|624.73|621.85|624.29|621.41|0
1651522460000|2022-05-02 20:14:20|624.62|621.74|625.61|622.73|625.61|622.73|624.62|621.74|0
1651522470000|2022-05-02 20:14:30|625.83|622.95|626.49|623.61|626.49|623.61|625.83|622.95|0
1651522480000|2022-05-02 20:14:40|626.71|623.83|627.37|624.49|627.37|624.49|626.71|623.83|0
1651522490000|2022-05-02 20:14:50|628.25|625.37|627.59|624.71|628.47|625.59|627.59|624.71|0
1651522510000|2022-05-02 20:15:10|627.06|623.7|627.39|624.03|627.39|624.03|626.95|623.59|0
1651522520000|2022-05-02 20:15:20|626.73|623.37|626.07|622.71|626.73|623.37|625.85|622.49|0
1651522530000|2022-05-02 20:15:30|625.85|622.49|625.85|622.49|626.07|622.71|625.85|622.49|0
1651522540000|2022-05-02 20:15:40|625.41|622.05|625.41|622.05|625.63|622.27|625.41|622.05|0
1651522550000|2022-05-02 20:15:50|625.63|622.27|626.29|622.93|626.51|623.15|625.63|622.27|0
1651522560000|2022-05-02 20:16:00|626.07|622.71|625.19|621.83|626.07|622.71|625.19|621.83|0
1651522570000|2022-05-02 20:16:10|624.97|621.61|625.19|621.83|625.19|621.83|624.97|621.61|0
1651522580000|2022-05-02 20:16:20|625.41|622.05|625.63|622.27|625.63|622.27|625.19|621.83|0
1651522590000|2022-05-02 20:16:30|625.41|622.05|625.41|622.05|625.41|622.05|625.41|622.05|0
1651522600000|2022-05-02 20:16:40|625.63|622.27|625.63|622.27|625.63|622.27|625.63|622.27|0
1651522610000|2022-05-02 20:16:50|625.3|621.94|624.86|621.5|625.3|621.94|624.86|621.5|0
1651522620000|2022-05-02 20:17:00|624.97|621.61|624.97|621.61|625.19|621.83|624.97|621.61|0
1651522630000|2022-05-02 20:17:10|625.19|621.83|625.19|621.83|625.63|622.27|625.19|621.83|0
1651522640000|2022-05-02 20:17:20|625.3|621.94|625.63|622.27|625.63|622.27|625.3|621.94|0
1651522650000|2022-05-02 20:17:30|625.74|622.38|624.97|621.61|625.74|622.38|624.97|621.61|0
1651522660000|2022-05-02 20:17:40|625.41|622.05|625.41|622.05|625.52|622.16|625.41|622.05|0
1651522670000|2022-05-02 20:17:50|625.19|621.83|625.41|622.05|625.41|622.05|625.19|621.83|0
1651522680000|2022-05-02 20:18:00|625.63|622.27|625.41|622.05|625.63|622.27|625.41|622.05|0
1651522690000|2022-05-02 20:18:10|625.19|621.83|625.41|622.05|625.41|622.05|625.08|621.72|0
1651522700000|2022-05-02 20:18:20|625.3|621.94|625.41|622.05|625.41|622.05|625.19|621.83|0
1651522710000|2022-05-02 20:18:30|625.3|621.94|625.19|621.83|625.41|622.05|625.19|621.83|0
1651522720000|2022-05-02 20:18:40|625.41|622.05|625.63|622.27|625.85|622.49|625.41|622.05|0
1651522730000|2022-05-02 20:18:50|625.85|622.49|625.74|622.38|625.85|622.49|625.74|622.38|0
1651522740000|2022-05-02 20:19:00|626.29|622.93|626.29|622.93|626.29|622.93|626.29|622.93|0
1651522750000|2022-05-02 20:19:10|625.85|622.49|626.51|623.15|626.51|623.15|625.85|622.49|0
1651522760000|2022-05-02 20:19:20|626.29|622.93|626.07|622.71|626.29|622.93|626.07|622.71|0
1651522770000|2022-05-02 20:19:30|626.51|623.15|626.62|623.26|626.73|623.37|626.51|623.15|0
1651522780000|2022-05-02 20:19:40|626.73|623.37|627.17|623.81|627.17|623.81|626.73|623.37|0
1651522790000|2022-05-02 20:19:50|627.61|624.25|627.61|624.25|627.83|624.47|627.61|624.25|0
1651522800000|2022-05-02 20:20:00|627.72|624.36|627.28|623.92|627.72|624.36|627.28|623.92|0
1651522810000|2022-05-02 20:20:10|627.17|623.81|627.06|623.7|627.17|623.81|626.95|623.59|0
1651522820000|2022-05-02 20:20:20|626.95|623.59|626.95|623.59|627.17|623.81|626.95|623.59|0
1651522830000|2022-05-02 20:20:30|627.17|623.81|626.73|623.37|627.17|623.81|626.73|623.37|0
1651522840000|2022-05-02 20:20:40|626.95|623.59|627.28|623.92|627.28|623.92|626.84|623.48|0
1651522850000|2022-05-02 20:20:50|626.95|623.59|626.51|623.15|626.95|623.59|626.51|623.15|0
1651522860000|2022-05-02 20:21:00|627.06|623.7|627.06|623.7|627.17|623.81|626.95|623.59|0
1651522870000|2022-05-02 20:21:10|626.84|623.48|627.17|623.81|627.17|623.81|626.73|623.37|0
1651522880000|2022-05-02 20:21:20|627.39|624.03|627.17|623.81|627.39|624.03|627.17|623.81|0
1651522890000|2022-05-02 20:21:30|627.06|623.7|626.84|623.48|627.06|623.7|626.73|623.37|0
1651522900000|2022-05-02 20:21:40|626.73|623.37|626.73|623.37|626.73|623.37|626.62|623.26|0
1651522910000|2022-05-02 20:21:50|626.84|623.48|626.73|623.37|626.95|623.59|626.73|623.37|0
1651522920000|2022-05-02 20:22:00|626.95|623.59|626.95|623.59|627.17|623.81|626.95|623.59|0
1651522930000|2022-05-02 20:22:10|627.17|623.81|627.17|623.81|627.17|623.81|627.17|623.81|0
1651522940000|2022-05-02 20:22:20|626.95|623.59|626.95|623.59|627.17|623.81|626.95|623.59|0
1651522950000|2022-05-02 20:22:30|626.73|623.37|626.62|623.26|626.73|623.37|626.62|623.26|0
1651522960000|2022-05-02 20:22:40|626.95|623.59|626.73|623.37|626.95|623.59|626.73|623.37|0
1651522970000|2022-05-02 20:22:50|627.06|623.7|626.51|623.15|627.17|623.81|626.51|623.15|0
1651522980000|2022-05-02 20:23:00|626.62|623.26|627.17|623.81|627.17|623.81|626.62|623.26|0
1651522990000|2022-05-02 20:23:10|626.95|623.59|626.73|623.37|626.95|623.59|626.73|623.37|0
1651523000000|2022-05-02 20:23:20|626.62|623.26|626.29|622.93|626.62|623.26|626.29|622.93|0
1651523010000|2022-05-02 20:23:30|626.51|623.15|626.4|623.04|626.51|623.15|626.4|623.04|0
1651523020000|2022-05-02 20:23:40|626.51|623.15|625.74|622.38|626.51|623.15|625.63|622.27|0
1651523030000|2022-05-02 20:23:50|625.63|622.27|625.63|622.27|625.63|622.27|625.41|622.05|0
1651523040000|2022-05-02 20:24:00|625.41|622.05|625.96|622.6|625.96|622.6|625.41|622.05|0
1651523050000|2022-05-02 20:24:10|626.07|622.71|625.96|622.6|626.07|622.71|625.96|622.6|0
1651523060000|2022-05-02 20:24:20|626.07|622.71|625.85|622.49|626.07|622.71|625.85|622.49|0
1651523070000|2022-05-02 20:24:30|626.29|622.93|626.73|623.37|626.73|623.37|626.29|622.93|0
1651523080000|2022-05-02 20:24:40|626.95|623.59|626.84|623.48|626.95|623.59|626.73|623.37|0
1651523090000|2022-05-02 20:24:50|626.95|623.59|626.95|623.59|626.95|623.59|626.95|623.59|0
1651523100000|2022-05-02 20:25:00|627.28|623.92|627.17|623.81|627.61|624.25|627.17|623.81|0
1651523110000|2022-05-02 20:25:10|626.95|623.59|627.06|623.7|627.06|623.7|626.95|623.59|0
1651523120000|2022-05-02 20:25:20|626.95|623.59|626.62|623.26|627.17|623.81|626.62|623.26|0
1651523130000|2022-05-02 20:25:30|626.51|623.15|626.51|623.15|626.62|623.26|626.51|623.15|0
1651523140000|2022-05-02 20:25:40|626.29|622.93|626.4|623.04|626.4|623.04|626.29|622.93|0
1651523150000|2022-05-02 20:25:50|626.29|622.93|626.29|622.93|626.51|623.15|626.29|622.93|0
1651523160000|2022-05-02 20:26:00|626.51|623.15|626.51|623.15|626.73|623.37|626.51|623.15|0
1651523170000|2022-05-02 20:26:10|626.18|622.82|626.18|622.82|626.29|622.93|626.18|622.82|0
1651523180000|2022-05-02 20:26:20|626.29|622.93|625.85|622.49|626.29|622.93|625.85|622.49|0
1651523190000|2022-05-02 20:26:30|625.63|622.27|625.85|622.49|625.85|622.49|625.63|622.27|0
1651523200000|2022-05-02 20:26:40|626.07|622.71|626.29|622.93|626.29|622.93|626.07|622.71|0
1651523210000|2022-05-02 20:26:50|626.51|623.15|626.29|622.93|626.51|623.15|626.29|622.93|0
1651523220000|2022-05-02 20:27:00|626.4|623.04|626.18|622.82|626.4|623.04|626.18|622.82|0
1651523230000|2022-05-02 20:27:10|625.96|622.6|626.07|622.71|626.07|622.71|625.85|622.49|0
1651523240000|2022-05-02 20:27:20|626.29|622.93|626.51|623.15|626.51|623.15|626.29|622.93|0
1651523250000|2022-05-02 20:27:30|626.4|623.04|626.73|623.37|626.73|623.37|626.4|623.04|0
1651523270000|2022-05-02 20:27:50|626.95|623.59|627.83|624.47|627.83|624.47|626.95|623.59|0
1651523280000|2022-05-02 20:28:00|628.27|624.91|628.49|625.13|628.49|625.13|628.27|624.91|0
1651523290000|2022-05-02 20:28:10|628.27|624.91|628.27|624.91|628.27|624.91|628.27|624.91|0
1651523300000|2022-05-02 20:28:20|627.61|624.25|627.39|624.03|627.61|624.25|627.39|624.03|0
1651523310000|2022-05-02 20:28:30|627.61|624.25|627.5|624.14|627.72|624.36|627.5|624.14|0
1651523320000|2022-05-02 20:28:40|627.61|624.25|627.61|624.25|627.72|624.36|627.61|624.25|0
1651523330000|2022-05-02 20:28:50|627.39|624.03|627.17|623.81|627.61|624.25|627.06|623.7|0
1651523340000|2022-05-02 20:29:00|627.5|624.14|627.17|623.81|627.5|624.14|627.17|623.81|0
1651523350000|2022-05-02 20:29:10|626.73|623.37|626.95|623.59|626.95|623.59|626.73|623.37|0
1651523360000|2022-05-02 20:29:20|626.4|623.04|626.29|622.93|626.51|623.15|626.29|622.93|0
1651523370000|2022-05-02 20:29:30|626.62|623.26|626.62|623.26|626.62|623.26|626.62|623.26|0
1651523380000|2022-05-02 20:29:40|626.73|623.37|626.51|623.15|626.84|623.48|626.51|623.15|0
1651523390000|2022-05-02 20:29:50|626.73|623.37|626.73|623.37|626.73|623.37|626.51|623.15|0
1651523400000|2022-05-02 20:30:00|626.51|623.15|626.51|623.15|626.73|623.37|626.29|622.93|0
1651523420000|2022-05-02 20:30:20|626.73|623.37|626.51|623.15|626.73|623.37|626.51|623.15|0
1651523430000|2022-05-02 20:30:30|626.95|623.59|627.17|623.81|627.17|623.81|626.95|623.59|0
1651523440000|2022-05-02 20:30:40|626.73|623.37|626.95|623.59|626.95|623.59|626.73|623.37|0
1651523450000|2022-05-02 20:30:50|627.06|623.7|627.17|623.81|627.17|623.81|627.06|623.7|0
1651523460000|2022-05-02 20:31:00|627.39|624.03|627.39|624.03|627.39|624.03|627.39|624.03|0
1651523470000|2022-05-02 20:31:10|627.17|623.81|626.51|623.15|627.17|623.81|626.51|623.15|0
1651523480000|2022-05-02 20:31:20|626.29|622.93|626.29|622.93|626.29|622.93|626.29|622.93|0
1651523490000|2022-05-02 20:31:30|626.07|622.71|626.07|622.71|626.07|622.71|626.07|622.71|0
1651523500000|2022-05-02 20:31:40|626.29|622.93|625.63|622.27|626.29|622.93|625.63|622.27|0
1651523510000|2022-05-02 20:31:50|625.74|622.38|625.63|622.27|625.74|622.38|625.63|622.27|0
1651523520000|2022-05-02 20:32:00|625.41|622.05|625.63|622.27|625.85|622.49|625.41|622.05|0
1651523530000|2022-05-02 20:32:10|625.52|622.16|625.85|622.49|625.85|622.49|625.52|622.16|0
1651523540000|2022-05-02 20:32:20|625.41|622.05|625.41|622.05|625.63|622.27|625.41|622.05|0
1651523550000|2022-05-02 20:32:30|624.97|621.61|625.63|622.27|625.63|622.27|624.97|621.61|0
1651523560000|2022-05-02 20:32:40|625.74|622.38|626.07|622.71|626.07|622.71|625.74|622.38|0
1651523570000|2022-05-02 20:32:50|625.96|622.6|625.63|622.27|626.07|622.71|625.63|622.27|0
1651523580000|2022-05-02 20:33:00|626.07|622.71|625.96|622.6|626.18|622.82|625.96|622.6|0
1651523590000|2022-05-02 20:33:10|626.07|622.71|626.07|622.71|626.07|622.71|625.96|622.6|0
1651523600000|2022-05-02 20:33:20|625.96|622.6|625.41|622.05|625.96|622.6|625.41|622.05|0
1651523610000|2022-05-02 20:33:30|626.73|623.37|626.73|623.37|626.73|623.37|626.62|623.26|0
1651523620000|2022-05-02 20:33:40|626.95|623.59|626.95|623.59|626.95|623.59|626.95|623.59|0
1651523630000|2022-05-02 20:33:50|626.51|623.15|626.51|623.15|626.51|623.15|626.51|623.15|0
1651523640000|2022-05-02 20:34:00|626.4|623.04|626.51|623.15|626.51|623.15|626.4|623.04|0
1651523650000|2022-05-02 20:34:10|626.29|622.93|626.29|622.93|626.29|622.93|626.29|622.93|0
1651523660000|2022-05-02 20:34:20|626.73|623.37|626.73|623.37|626.73|623.37|626.73|623.37|0
1651523670000|2022-05-02 20:34:30|626.84|623.48|626.95|623.59|626.95|623.59|626.84|623.48|0
1651523680000|2022-05-02 20:34:40|626.84|623.48|626.84|623.48|626.84|623.48|626.84|623.48|0
1651523690000|2022-05-02 20:34:50|626.51|623.15|627.17|623.81|627.17|623.81|626.51|623.15|0
1651523700000|2022-05-02 20:35:00|626.73|623.37|626.51|623.15|626.73|623.37|626.51|623.15|0
1651523710000|2022-05-02 20:35:10|626.73|623.37|626.73|623.37|626.73|623.37|626.73|623.37|0
1651523720000|2022-05-02 20:35:20|626.95|623.59|626.84|623.48|626.95|623.59|626.84|623.48|0
1651523730000|2022-05-02 20:35:30|626.95|623.59|627.17|623.81|627.17|623.81|626.95|623.59|0
1651523740000|2022-05-02 20:35:40|627.06|623.7|626.73|623.37|627.06|623.7|626.73|623.37|0
1651523750000|2022-05-02 20:35:50|626.62|623.26|626.62|623.26|626.62|623.26|626.62|623.26|0
1651523760000|2022-05-02 20:36:00|626.51|623.15|626.5|623.14|626.51|623.15|626.5|623.14|0
1651523780000|2022-05-02 20:36:20|626.06|622.7|625.18|621.82|626.06|622.7|624.96|621.6|0
1651523790000|2022-05-02 20:36:30|624.96|621.6|625.08|621.72|625.18|621.82|624.96|621.6|0
1651523800000|2022-05-02 20:36:40|624.96|621.6|624.74|621.38|624.96|621.6|624.52|621.16|0
1651523810000|2022-05-02 20:36:50|624.96|621.6|625.3|621.94|625.3|621.94|624.96|621.6|0
1651523820000|2022-05-02 20:37:00|625.4|622.04|625.62|622.26|625.62|622.26|625.18|621.82|0
1651523830000|2022-05-02 20:37:10|626.06|622.7|625.74|622.38|626.06|622.7|625.62|622.26|0
1651523840000|2022-05-02 20:37:20|625.84|622.48|625.52|622.16|625.84|622.48|625.52|622.16|0
1651523850000|2022-05-02 20:37:30|625.84|622.48|625.62|622.26|625.84|622.48|625.62|622.26|0
1651523860000|2022-05-02 20:37:40|625.52|622.16|625.52|622.16|625.52|622.16|625.52|622.16|0
1651523870000|2022-05-02 20:37:50|625.62|622.26|625.18|621.82|625.62|622.26|625.18|621.82|0
1651523890000|2022-05-02 20:38:10|625.08|621.72|624.64|621.28|625.08|621.72|624.64|621.28|0
1651523900000|2022-05-02 20:38:20|624.52|621.16|624.42|621.06|624.64|621.28|624.42|621.06|0
1651523910000|2022-05-02 20:38:30|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651523920000|2022-05-02 20:38:40|624.74|621.38|624.52|621.16|624.74|621.38|624.52|621.16|0
1651523930000|2022-05-02 20:38:50|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651523940000|2022-05-02 20:39:00|624.42|621.06|624.52|621.16|624.52|621.16|624.42|621.06|0
1651523950000|2022-05-02 20:39:10|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651523960000|2022-05-02 20:39:20|624.52|621.16|624.74|621.38|624.74|621.38|624.3|620.94|0
1651523970000|2022-05-02 20:39:30|624.52|621.16|624.52|621.16|624.52|621.16|624.52|621.16|0
1651523980000|2022-05-02 20:39:40|624.42|621.06|624.52|621.16|624.52|621.16|624.3|620.94|0
1651523990000|2022-05-02 20:39:50|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524000000|2022-05-02 20:40:00|625.18|621.82|625.18|621.82|625.18|621.82|624.96|621.6|0
1651524010000|2022-05-02 20:40:10|625.4|622.04|624.74|621.38|625.4|622.04|624.74|621.38|0
1651524020000|2022-05-02 20:40:20|624.52|621.16|624.42|621.06|624.64|621.28|624.42|621.06|0
1651524030000|2022-05-02 20:40:30|624.52|621.16|624.52|621.16|624.74|621.38|624.52|621.16|0
1651524050000|2022-05-02 20:40:50|624.3|620.94|624.3|620.94|624.42|621.06|624.3|620.94|0
1651524060000|2022-05-02 20:41:00|624.42|621.06|624.96|621.6|624.96|621.6|624.42|621.06|0
1651524070000|2022-05-02 20:41:10|624.86|621.5|625.18|621.82|625.3|621.94|624.74|621.38|0
1651524080000|2022-05-02 20:41:20|625.4|622.04|624.96|621.6|625.4|622.04|624.96|621.6|0
1651524090000|2022-05-02 20:41:30|624.74|621.38|624.64|621.28|624.86|621.5|624.64|621.28|0
1651524100000|2022-05-02 20:41:40|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524110000|2022-05-02 20:41:50|624.86|621.5|625.18|621.82|625.18|621.82|624.86|621.5|0
1651524120000|2022-05-02 20:42:00|624.96|621.6|625.4|622.04|625.4|622.04|624.96|621.6|0
1651524130000|2022-05-02 20:42:10|625.18|621.82|625.18|621.82|625.18|621.82|625.18|621.82|0
1651524140000|2022-05-02 20:42:20|624.74|621.38|624.86|621.5|624.86|621.5|624.74|621.38|0
1651524150000|2022-05-02 20:42:30|624.74|621.38|625.08|621.72|625.08|621.72|624.74|621.38|0
1651524160000|2022-05-02 20:42:40|624.96|621.6|624.96|621.6|624.96|621.6|624.96|621.6|0
1651524170000|2022-05-02 20:42:50|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524180000|2022-05-02 20:43:00|624.96|621.6|624.52|621.16|624.96|621.6|624.52|621.16|0
1651524200000|2022-05-02 20:43:20|624.42|621.06|624.42|621.06|624.42|621.06|624.3|620.94|0
1651524210000|2022-05-02 20:43:30|624.96|621.6|624.64|621.28|624.96|621.6|624.64|621.28|0
1651524220000|2022-05-02 20:43:40|624.74|621.38|624.64|621.28|624.74|621.38|624.52|621.16|0
1651524230000|2022-05-02 20:43:50|624.42|621.06|624.42|621.06|624.42|621.06|624.42|621.06|0
1651524240000|2022-05-02 20:44:00|624.64|621.28|624.74|621.38|624.74|621.38|624.64|621.28|0
1651524250000|2022-05-02 20:44:10|624.52|621.16|624.52|621.16|624.52|621.16|624.52|621.16|0
1651524260000|2022-05-02 20:44:20|624.64|621.28|624.52|621.16|624.74|621.38|624.52|621.16|0
1651524270000|2022-05-02 20:44:30|624.74|621.38|624.52|621.16|624.74|621.38|624.52|621.16|0
1651524280000|2022-05-02 20:44:40|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524290000|2022-05-02 20:44:50|624.64|621.28|624.86|621.5|624.86|621.5|624.52|621.16|0
1651524300000|2022-05-02 20:45:00|624.52|621.16|624.52|621.16|624.52|621.16|624.42|621.06|0
1651524310000|2022-05-02 20:45:10|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651524320000|2022-05-02 20:45:20|624.2|620.84|624.08|620.72|624.3|620.94|624.08|620.72|0
1651524330000|2022-05-02 20:45:30|624.3|620.94|624.3|620.94|624.3|620.94|624.08|620.72|0
1651524340000|2022-05-02 20:45:40|624.42|621.06|624.52|621.16|624.52|621.16|624.42|621.06|0
1651524350000|2022-05-02 20:45:50|624.08|620.72|624.08|620.72|624.08|620.72|624.08|620.72|0
1651524360000|2022-05-02 20:46:00|623.86|620.5|623.86|620.5|623.86|620.5|623.86|620.5|0
1651524370000|2022-05-02 20:46:10|624.08|620.72|624.3|620.94|624.3|620.94|624.08|620.72|0
1651524380000|2022-05-02 20:46:20|624.08|620.72|624.2|620.84|624.3|620.94|624.08|620.72|0
1651524390000|2022-05-02 20:46:30|623.98|620.62|624.52|621.16|624.74|621.38|623.98|620.62|0
1651524400000|2022-05-02 20:46:40|624.64|621.28|624.08|620.72|624.64|621.28|624.08|620.72|0
1651524410000|2022-05-02 20:46:50|624.3|620.94|624.52|621.16|624.52|621.16|624.3|620.94|0
1651524420000|2022-05-02 20:47:00|625.18|621.82|624.74|621.38|625.18|621.82|624.74|621.38|0
1651524430000|2022-05-02 20:47:10|624.86|621.5|624.96|621.6|625.08|621.72|624.74|621.38|0
1651524440000|2022-05-02 20:47:20|624.74|621.38|624.96|621.6|624.96|621.6|624.74|621.38|0
1651524460000|2022-05-02 20:47:40|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524470000|2022-05-02 20:47:50|624.08|620.72|624.3|620.94|624.3|620.94|624.08|620.72|0
1651524480000|2022-05-02 20:48:00|624.52|621.16|624.52|621.16|624.52|621.16|624.52|621.16|0
1651524500000|2022-05-02 20:48:20|624.42|621.06|624.52|621.16|624.52|621.16|624.3|620.94|0
1651524510000|2022-05-02 20:48:30|624.74|621.38|624.52|621.16|624.74|621.38|624.52|621.16|0
1651524520000|2022-05-02 20:48:40|624.64|621.28|624.64|621.28|624.64|621.28|624.64|621.28|0
1651524530000|2022-05-02 20:48:50|624.52|621.16|624.52|621.16|624.52|621.16|624.52|621.16|0
1651524540000|2022-05-02 20:49:00|624.74|621.38|624.08|620.72|624.74|621.38|624.08|620.72|0
1651524570000|2022-05-02 20:49:30|623.86|620.5|623.86|620.5|623.86|620.5|623.86|620.5|0
1651524580000|2022-05-02 20:49:40|623.64|620.28|623.64|620.28|623.64|620.28|623.64|620.28|0
1651524590000|2022-05-02 20:49:50|623.54|620.18|623.2|619.84|623.54|620.18|623.2|619.84|0
1651524600000|2022-05-02 20:50:00|622.98|619.62|622.98|619.62|622.98|619.62|622.98|619.62|0
1651524620000|2022-05-02 20:50:20|623.2|619.84|623.42|620.06|623.42|620.06|623.2|619.84|0
1651524630000|2022-05-02 20:50:30|623.2|619.84|623.2|619.84|623.2|619.84|622.98|619.62|0
1651524640000|2022-05-02 20:50:40|622.98|619.62|622.98|619.62|622.98|619.62|622.98|619.62|0
1651524650000|2022-05-02 20:50:50|622.76|619.4|622.76|619.4|622.76|619.4|622.76|619.4|0
1651524660000|2022-05-02 20:51:00|622.98|619.62|623.2|619.84|623.2|619.84|622.98|619.62|0
1651524670000|2022-05-02 20:51:10|622.98|619.62|622.98|619.62|622.98|619.62|622.98|619.62|0
1651524680000|2022-05-02 20:51:20|623.2|619.84|623.42|620.06|623.42|620.06|623.2|619.84|0
1651524690000|2022-05-02 20:51:30|623.2|619.84|623.2|619.84|623.2|619.84|623.2|619.84|0
1651524700000|2022-05-02 20:51:40|623.42|620.06|623.64|620.28|623.64|620.28|622.98|619.62|0
1651524710000|2022-05-02 20:51:50|623.54|620.18|623.64|620.28|623.64|620.28|623.42|620.06|0
1651524720000|2022-05-02 20:52:00|624.08|620.72|624.3|620.94|624.3|620.94|624.08|620.72|0
1651524730000|2022-05-02 20:52:10|624.2|620.84|624.08|620.72|624.2|620.84|624.08|620.72|0
1651524740000|2022-05-02 20:52:20|623.86|620.5|623.86|620.5|623.86|620.5|623.86|620.5|0
1651524760000|2022-05-02 20:52:40|624.08|620.72|624.08|620.72|624.08|620.72|624.08|620.72|0
1651524780000|2022-05-02 20:53:00|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651524790000|2022-05-02 20:53:10|624.52|621.16|624.52|621.16|624.52|621.16|624.52|621.16|0
1651524800000|2022-05-02 20:53:20|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651524810000|2022-05-02 20:53:30|624.2|620.84|624.08|620.72|624.2|620.84|624.08|620.72|0
1651524820000|2022-05-02 20:53:40|624.3|620.94|624.3|620.94|624.3|620.94|624.3|620.94|0
1651524830000|2022-05-02 20:53:50|624.42|621.06|624.52|621.16|624.52|621.16|624.42|621.06|0
1651524840000|2022-05-02 20:54:00|624.63|621.27|624.52|621.16|624.63|621.27|624.52|621.16|0
1651524860000|2022-05-02 20:54:20|624.74|621.38|624.63|621.27|624.74|621.38|624.63|621.27|0
1651524870000|2022-05-02 20:54:30|624.96|621.6|624.74|621.38|624.96|621.6|624.74|621.38|0
1651524880000|2022-05-02 20:54:40|625.18|621.82|625.18|621.82|625.18|621.82|625.18|621.82|0
1651524890000|2022-05-02 20:54:50|624.96|621.6|625.18|621.82|625.18|621.82|624.96|621.6|0
1651524900000|2022-05-02 20:55:00|625.4|622.04|624.96|621.6|625.4|622.04|624.96|621.6|0
1651524910000|2022-05-02 20:55:10|625.18|621.82|625.18|621.82|625.18|621.82|625.18|621.82|0
1651524920000|2022-05-02 20:55:20|625.07|621.71|625.18|621.82|625.18|621.82|625.07|621.71|0
1651524930000|2022-05-02 20:55:30|625.4|622.04|624.96|621.6|625.4|622.04|624.96|621.6|0
1651524940000|2022-05-02 20:55:40|624.74|621.38|624.96|621.6|624.96|621.6|624.74|621.38|0
1651524950000|2022-05-02 20:55:50|624.85|621.49|624.85|621.49|624.96|621.6|624.74|621.38|0
1651524960000|2022-05-02 20:56:00|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651524980000|2022-05-02 20:56:20|624.96|621.6|624.96|621.6|624.96|621.6|624.96|621.6|0
1651525020000|2022-05-02 20:57:00|624.85|621.49|624.96|621.6|625.07|621.71|624.85|621.49|0
1651525030000|2022-05-02 20:57:10|625.07|621.71|624.96|621.6|625.07|621.71|624.96|621.6|0
1651525040000|2022-05-02 20:57:20|624.74|621.38|624.74|621.38|624.74|621.38|624.74|621.38|0
1651525050000|2022-05-02 20:57:30|624.85|621.49|624.74|621.38|624.85|621.49|624.74|621.38|0
1651525060000|2022-05-02 20:57:40|624.96|621.6|624.74|621.38|624.96|621.6|624.74|621.38|0
1651525070000|2022-05-02 20:57:50|624.96|621.6|624.96|621.6|624.96|621.6|624.96|621.6|0
1651525080000|2022-05-02 20:58:00|625.18|621.82|625.18|621.82|625.18|621.82|625.18|621.82|0
1651525100000|2022-05-02 20:58:20|625.4|622.04|625.4|622.04|625.4|622.04|625.4|622.04|0
1651525150000|2022-05-02 20:59:10|625.62|622.26|625.62|622.26|625.62|622.26|625.62|622.26|0
1651525180000|2022-05-02 20:59:40|625.73|622.37|625.84|622.48|626.06|622.7|625.73|622.37|0
1651525190000|2022-05-02 20:59:50|625.95|622.59|625.51|622.15|625.95|622.59|625.51|622.15|0
1651525200000|2022-05-02 21:00:00|625.95|622.59|625.25|621.89|625.95|622.59|625.25|621.89|0
1651525210000|2022-05-02 21:00:10|625.21|621.85|625.25|621.89|625.25|621.89|625.21|621.85|0
1651525220000|2022-05-02 21:00:20|625.31|621.95|625.31|621.95|625.31|621.95|625.31|621.95|0
1651525230000|2022-05-02 21:00:30|625.35|621.99|625.35|621.99|625.35|621.99|625.35|621.99|0
1651525240000|2022-05-02 21:00:40|625.31|621.95|625.31|621.95|625.31|621.95|625.31|621.95|0
1651525250000|2022-05-02 21:00:50|625.48|622.12|625.69|622.33|625.76|622.4|625.48|622.12|0
1651525260000|2022-05-02 21:01:00|625.88|622.52|625.69|622.33|625.88|622.52|625.69|622.33|0
1651525370000|2022-05-02 21:02:50|625.72|622.36|625.72|622.36|625.72|622.36|625.72|622.36|0
1651525380000|2022-05-02 21:03:00|625.69|622.33|626.05|622.69|626.05|622.69|625.69|622.33|0
1651525390000|2022-05-02 21:03:10|625.76|622.4|625.76|622.4|625.76|622.4|625.76|622.4|0
1651525410000|2022-05-02 21:03:30|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651525420000|2022-05-02 21:03:40|625.57|622.21|625.57|622.21|625.57|622.21|625.57|622.21|0
1651525430000|2022-05-02 21:03:50|625.79|622.43|625.79|622.43|625.79|622.43|625.79|622.43|0
1651525440000|2022-05-02 21:04:00|625.95|622.59|625.95|622.59|625.95|622.59|625.95|622.59|0
1651525460000|2022-05-02 21:04:20|625.82|622.46|625.76|622.4|625.82|622.46|625.76|622.4|0
1651525510000|2022-05-02 21:05:10|625.79|622.43|625.79|622.43|625.79|622.43|625.79|622.43|0
1651525530000|2022-05-02 21:05:30|625.76|622.4|625.76|622.4|625.76|622.4|625.76|622.4|0
1651525540000|2022-05-02 21:05:40|625.79|622.43|625.79|622.43|625.79|622.43|625.79|622.43|0
1651525550000|2022-05-02 21:05:50|625.78|622.42|625.82|622.46|625.82|622.46|625.78|622.42|0
1651525630000|2022-05-02 21:07:10|626.01|622.65|626.01|622.65|626.01|622.65|626.01|622.65|0
1651525640000|2022-05-02 21:07:20|625.88|622.52|625.88|622.52|625.88|622.52|625.88|622.52|0
1651525650000|2022-05-02 21:07:30|625.82|622.46|625.82|622.46|625.82|622.46|625.82|622.46|0
1651525660000|2022-05-02 21:07:40|625.66|622.3|625.78|622.42|625.78|622.42|625.66|622.3|0
1651525690000|2022-05-02 21:08:10|625.57|622.21|625.57|622.21|625.57|622.21|625.57|622.21|0
1651525760000|2022-05-02 21:09:20|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651525770000|2022-05-02 21:09:30|625.57|622.21|625.57|622.21|625.57|622.21|625.57|622.21|0
1651525810000|2022-05-02 21:10:10|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651525840000|2022-05-02 21:10:40|625.5|622.14|625.5|622.14|625.5|622.14|625.5|622.14|0
1651525850000|2022-05-02 21:10:50|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651525890000|2022-05-02 21:11:30|625.57|622.21|625.57|622.21|625.57|622.21|625.57|622.21|0
1651525900000|2022-05-02 21:11:40|625.54|622.18|625.5|622.14|625.54|622.18|625.5|622.14|0
1651525910000|2022-05-02 21:11:50|625.54|622.18|625.5|622.14|625.54|622.18|625.5|622.14|0
1651525920000|2022-05-02 21:12:00|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651525930000|2022-05-02 21:12:10|625.38|622.02|625.38|622.02|625.38|622.02|625.38|622.02|0
1651525940000|2022-05-02 21:12:20|625.34|621.98|625.34|621.98|625.34|621.98|625.34|621.98|0
1651525970000|2022-05-02 21:12:50|625.31|621.95|625.31|621.95|625.31|621.95|625.31|621.95|0
1651525980000|2022-05-02 21:13:00|625.34|621.98|625.34|621.98|625.34|621.98|625.34|621.98|0
1651526000000|2022-05-02 21:13:20|625.38|622.02|625.34|621.98|625.38|622.02|625.34|621.98|0
1651526040000|2022-05-02 21:14:00|625.54|622.18|625.44|622.08|625.54|622.18|625.44|622.08|0
1651526380000|2022-05-02 21:19:40|625.47|622.11|625.47|622.11|625.47|622.11|625.47|622.11|0
1651526410000|2022-05-02 21:20:10|625.5|622.14|625.5|622.14|625.5|622.14|625.5|622.14|0
1651526420000|2022-05-02 21:20:20|625.54|622.18|625.54|622.18|625.54|622.18|625.54|622.18|0
1651526470000|2022-05-02 21:21:10|625.5|622.14|625.47|622.11|625.5|622.14|625.47|622.11|0
1651526480000|2022-05-02 21:21:20|625.5|622.14|625.47|622.11|625.53|622.17|625.47|622.11|0
1651526490000|2022-05-02 21:21:30|625.53|622.17|625.53|622.17|625.53|622.17|625.53|622.17|0
1651526500000|2022-05-02 21:21:40|625.5|622.14|625.53|622.17|625.53|622.17|625.5|622.14|0
1651526510000|2022-05-02 21:21:50|625.57|622.21|625.59|622.23|625.59|622.23|625.57|622.21|0
1651526520000|2022-05-02 21:22:00|625.66|622.3|625.66|622.3|625.66|622.3|625.66|622.3|0
1651526550000|2022-05-02 21:22:30|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651526560000|2022-05-02 21:22:40|625.47|622.11|625.53|622.17|625.53|622.17|625.47|622.11|0
1651526570000|2022-05-02 21:22:50|625.5|622.14|625.5|622.14|625.5|622.14|625.5|622.14|0
1651526580000|2022-05-02 21:23:00|625.44|622.08|625.5|622.14|625.5|622.14|625.44|622.08|0
1651526590000|2022-05-02 21:23:10|625.44|622.08|625.53|622.17|625.53|622.17|625.44|622.08|0
1651526600000|2022-05-02 21:23:20|625.44|622.08|625.53|622.17|625.53|622.17|625.44|622.08|0
1651526610000|2022-05-02 21:23:30|625.44|622.08|625.4|622.04|625.44|622.08|625.4|622.04|0
1651526720000|2022-05-02 21:25:20|625.44|622.08|625.44|622.08|625.44|622.08|625.44|622.08|0
1651526740000|2022-05-02 21:25:40|625.47|622.11|625.5|622.14|625.5|622.14|625.47|622.11|0
1651526810000|2022-05-02 21:26:50|625.53|622.17|625.53|622.17|625.53|622.17|625.53|622.17|0
1651526830000|2022-05-02 21:27:10|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651526840000|2022-05-02 21:27:20|625.53|622.17|625.88|622.52|625.88|622.52|625.53|622.17|0
1651526850000|2022-05-02 21:27:30|625.95|622.59|625.85|622.49|625.95|622.59|625.85|622.49|0
1651526870000|2022-05-02 21:27:50|625.88|622.52|625.88|622.52|625.88|622.52|625.88|622.52|0
1651526900000|2022-05-02 21:28:20|625.97|622.61|625.97|622.61|625.97|622.61|625.97|622.61|0
1651526920000|2022-05-02 21:28:40|625.95|622.59|625.95|622.59|625.95|622.59|625.95|622.59|0
1651526950000|2022-05-02 21:29:10|625.85|622.49|625.85|622.49|625.85|622.49|625.85|622.49|0
1651527050000|2022-05-02 21:30:50|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651527110000|2022-05-02 21:31:50|625.78|622.42|625.78|622.42|625.78|622.42|625.78|622.42|0
1651527130000|2022-05-02 21:32:10|625.85|622.49|625.85|622.49|625.85|622.49|625.85|622.49|0
1651527160000|2022-05-02 21:32:40|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651527190000|2022-05-02 21:33:10|625.78|622.42|625.78|622.42|625.78|622.42|625.78|622.42|0
1651527230000|2022-05-02 21:33:50|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651527290000|2022-05-02 21:34:50|625.75|622.39|625.75|622.39|625.75|622.39|625.75|622.39|0
1651527310000|2022-05-02 21:35:10|625.78|622.42|625.78|622.42|625.78|622.42|625.78|622.42|0
1651527410000|2022-05-02 21:36:50|625.58|622.22|625.58|622.22|625.58|622.22|625.58|622.22|0
1651527430000|2022-05-02 21:37:10|626.17|622.81|626.17|622.81|626.17|622.81|626.17|622.81|0
1651527440000|2022-05-02 21:37:20|626.36|623|626.36|623|626.36|623|626.36|623|0
1651527450000|2022-05-02 21:37:30|625.87|622.51|625.87|622.51|625.87|622.51|625.87|622.51|0
1651527470000|2022-05-02 21:37:50|625.05|621.69|625.72|622.36|625.72|622.36|625.05|621.69|0
1651527480000|2022-05-02 21:38:00|625.78|622.42|625.62|622.26|625.78|622.42|625.58|622.22|0
1651527500000|2022-05-02 21:38:20|625.58|622.22|625.08|621.72|625.58|622.22|625.08|621.72|0
1651527510000|2022-05-02 21:38:30|625.5|622.14|625.5|622.14|625.5|622.14|625.5|622.14|0
1651527520000|2022-05-02 21:38:40|625.28|621.92|625.28|621.92|625.28|621.92|625.28|621.92|0
1651527540000|2022-05-02 21:39:00|625.34|621.98|625.18|621.82|625.34|621.98|625.18|621.82|0
1651527550000|2022-05-02 21:39:10|624.85|621.49|624.76|621.4|624.85|621.49|624.76|621.4|0
1651527580000|2022-05-02 21:39:40|624.44|621.08|624.44|621.08|624.44|621.08|624.44|621.08|0
1651527590000|2022-05-02 21:39:50|624.31|620.95|624.31|620.95|624.31|620.95|624.31|620.95|0
1651527610000|2022-05-02 21:40:10|624.21|620.85|624.21|620.85|624.21|620.85|624.21|620.85|0
1651527620000|2022-05-02 21:40:20|624.27|620.91|624.15|620.79|624.27|620.91|624.15|620.79|0
1651527630000|2022-05-02 21:40:30|624.18|620.82|624.18|620.82|624.18|620.82|624.18|620.82|0
1651527640000|2022-05-02 21:40:40|624.25|620.89|624.21|620.85|624.25|620.89|624.21|620.85|0
1651527660000|2022-05-02 21:41:00|624.5|621.14|624.5|621.14|624.5|621.14|624.5|621.14|0
1651527670000|2022-05-02 21:41:10|624.54|621.18|624.54|621.18|624.54|621.18|624.54|621.18|0
1651527690000|2022-05-02 21:41:30|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651527720000|2022-05-02 21:42:00|624.54|621.18|624.54|621.18|624.54|621.18|624.54|621.18|0
1651527760000|2022-05-02 21:42:40|624.69|621.33|624.69|621.33|624.83|621.47|624.69|621.33|0
1651527770000|2022-05-02 21:42:50|624.66|621.3|624.66|621.3|624.66|621.3|624.66|621.3|0
1651527820000|2022-05-02 21:43:40|624.69|621.33|624.47|621.11|624.69|621.33|624.47|621.11|0
1651527850000|2022-05-02 21:44:10|624.46|621.1|624.46|621.1|624.46|621.1|624.46|621.1|0
1651527870000|2022-05-02 21:44:30|624.5|621.14|624.5|621.14|624.5|621.14|624.5|621.14|0
1651527880000|2022-05-02 21:44:40|624.91|621.55|624.89|621.53|624.91|621.55|624.89|621.53|0
1651527900000|2022-05-02 21:45:00|624.83|621.47|624.83|621.47|624.83|621.47|624.83|621.47|0
1651527910000|2022-05-02 21:45:10|624.66|621.3|624.66|621.3|624.66|621.3|624.66|621.3|0
1651527970000|2022-05-02 21:46:10|624.5|621.14|624.5|621.14|624.5|621.14|624.5|621.14|0
1651527980000|2022-05-02 21:46:20|624.46|621.1|624.46|621.1|624.46|621.1|624.46|621.1|0
1651528040000|2022-05-02 21:47:20|624.73|621.37|624.73|621.37|624.73|621.37|624.73|621.37|0
1651528120000|2022-05-02 21:48:40|624.91|621.55|625.08|621.72|625.08|621.72|624.91|621.55|0
1651528130000|2022-05-02 21:48:50|624.89|621.53|624.89|621.53|624.89|621.53|624.89|621.53|0
1651528140000|2022-05-02 21:49:00|624.69|621.33|624.89|621.53|624.89|621.53|624.69|621.33|0
1651528150000|2022-05-02 21:49:10|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651528210000|2022-05-02 21:50:10|625.4|622.04|625.3|621.94|625.4|622.04|625.3|621.94|0
1651528220000|2022-05-02 21:50:20|625.33|621.97|625.33|621.97|625.33|621.97|625.33|621.97|0
1651528250000|2022-05-02 21:50:50|625.49|622.13|625.4|622.04|625.49|622.13|625.33|621.97|0
1651528280000|2022-05-02 21:51:20|625.77|622.41|625.77|622.41|625.77|622.41|625.77|622.41|0
1651528300000|2022-05-02 21:51:40|625.4|622.04|625.4|622.04|625.4|622.04|625.4|622.04|0
1651528320000|2022-05-02 21:52:00|625.43|622.07|625.43|622.07|625.43|622.07|625.43|622.07|0
1651528340000|2022-05-02 21:52:20|625.84|622.48|625.84|622.48|625.84|622.48|625.84|622.48|0
1651528370000|2022-05-02 21:52:50|625.97|622.61|625.84|622.48|625.97|622.61|625.84|622.48|0
1651528380000|2022-05-02 21:53:00|625.4|622.04|625.75|622.39|625.75|622.39|625.4|622.04|0
1651528390000|2022-05-02 21:53:10|625.4|622.04|625.4|622.04|625.4|622.04|625.4|622.04|0
1651528410000|2022-05-02 21:53:30|625.37|622.01|625.37|622.01|625.37|622.01|625.37|622.01|0
1651528420000|2022-05-02 21:53:40|625.4|622.04|625.4|622.04|625.4|622.04|625.4|622.04|0
1651528440000|2022-05-02 21:54:00|625.56|622.2|625.56|622.2|625.56|622.2|625.56|622.2|0
1651528450000|2022-05-02 21:54:10|625.37|622.01|625.37|622.01|625.37|622.01|625.37|622.01|0
1651528470000|2022-05-02 21:54:30|625.43|622.07|625.43|622.07|625.43|622.07|625.43|622.07|0
1651528490000|2022-05-02 21:54:50|625.65|622.29|625.4|622.04|625.65|622.29|625.4|622.04|0
1651528510000|2022-05-02 21:55:10|625.49|622.13|625.4|622.04|625.49|622.13|625.4|622.04|0
1651528530000|2022-05-02 21:55:30|625.56|622.2|625.56|622.2|625.56|622.2|625.56|622.2|0
1651528580000|2022-05-02 21:56:20|625.53|622.17|625.53|622.17|625.53|622.17|625.53|622.17|0
1651528600000|2022-05-02 21:56:40|625.49|622.13|625.58|622.22|625.58|622.22|625.49|622.13|0
1651528670000|2022-05-02 21:57:50|625.33|621.97|625.33|621.97|625.33|621.97|625.33|621.97|0
1651528690000|2022-05-02 21:58:10|625.46|622.1|625.46|622.1|625.46|622.1|625.46|622.1|0
1651528730000|2022-05-02 21:58:50|625.49|622.13|625.49|622.13|625.49|622.13|625.49|622.13|0
1651528740000|2022-05-02 21:59:00|625.2|621.84|625.37|622.01|625.37|622.01|625.2|621.84|0
1651528750000|2022-05-02 21:59:10|625.46|622.1|625.46|622.1|625.46|622.1|625.43|622.07|0
1651528760000|2022-05-02 21:59:20|625.49|622.13|625.46|622.1|625.49|622.13|625.46|622.1|0
1651528770000|2022-05-02 21:59:30|625.53|622.17|625.53|622.17|625.53|622.17|625.53|622.17|0
1651528780000|2022-05-02 21:59:40|625.46|622.1|625.84|622.48|625.97|622.61|625.46|622.1|0
1651528790000|2022-05-02 21:59:50|625.75|622.39|625.75|622.39|625.75|622.39|625.75|622.39|0
1651528800000|2022-05-02 22:00:00|625.5|622.14|625.94|622.58|626.16|622.8|625.5|622.14|0
1651528810000|2022-05-02 22:00:10|625.83|622.47|627.26|623.9|627.26|623.9|625.83|622.47|0
1651528820000|2022-05-02 22:00:20|627.48|624.12|627.37|624.01|627.7|624.34|627.37|624.01|0
1651528830000|2022-05-02 22:00:30|627.48|624.12|627.59|624.23|627.7|624.34|627.48|624.12|0
1651528840000|2022-05-02 22:00:40|627.37|624.01|627.26|623.9|627.37|624.01|627.26|623.9|0
1651528850000|2022-05-02 22:00:50|626.93|623.57|626.93|623.57|626.93|623.57|626.93|623.57|0
1651528860000|2022-05-02 22:01:00|627.04|623.68|627.04|623.68|627.04|623.68|627.04|623.68|0
1651528870000|2022-05-02 22:01:10|627.15|623.79|627.26|623.9|627.26|623.9|626.93|623.57|0
1651528880000|2022-05-02 22:01:20|627.37|624.01|627.37|624.01|627.37|624.01|627.26|623.9|0
1651528890000|2022-05-02 22:01:30|626.93|623.57|627.04|623.68|627.04|623.68|626.93|623.57|0
1651528900000|2022-05-02 22:01:40|626.93|623.57|626.93|623.57|626.93|623.57|626.71|623.35|0
1651528910000|2022-05-02 22:01:50|627.04|623.68|626.82|623.46|627.04|623.68|626.82|623.46|0
1651528920000|2022-05-02 22:02:00|627.26|623.9|627.15|623.79|627.26|623.9|627.15|623.79|0
1651528930000|2022-05-02 22:02:10|627.04|623.68|626.71|623.35|627.04|623.68|626.71|623.35|0
1651528940000|2022-05-02 22:02:20|626.49|623.13|626.49|623.13|626.49|623.13|626.49|623.13|0
1651528960000|2022-05-02 22:02:40|626.6|623.24|626.82|623.46|626.82|623.46|626.6|623.24|0
1651528970000|2022-05-02 22:02:50|626.93|623.57|626.93|623.57|627.04|623.68|626.93|623.57|0
1651528980000|2022-05-02 22:03:00|626.82|623.46|626.71|623.35|626.82|623.46|626.71|623.35|0
1651528990000|2022-05-02 22:03:10|626.48|623.12|626.48|623.12|626.48|623.12|626.48|623.12|0
1651529010000|2022-05-02 22:03:30|626.6|623.24|626.71|623.35|626.71|623.35|626.6|623.24|0
1651529020000|2022-05-02 22:03:40|626.93|623.57|626.93|623.57|626.93|623.57|626.93|623.57|0
1651529030000|2022-05-02 22:03:50|627.15|623.79|627.48|624.12|627.59|624.23|627.15|623.79|0
1651529040000|2022-05-02 22:04:00|627.26|623.9|627.59|624.23|627.59|624.23|627.26|623.9|0
1651529050000|2022-05-02 22:04:10|627.81|624.45|627.37|624.01|627.81|624.45|627.37|624.01|0
1651529070000|2022-05-02 22:04:30|627.48|624.12|627.48|624.12|627.48|624.12|627.48|624.12|0
1651529080000|2022-05-02 22:04:40|627.59|624.23|627.59|624.23|627.59|624.23|627.59|624.23|0
1651529090000|2022-05-02 22:04:50|627.48|624.12|627.59|624.23|627.59|624.23|627.48|624.12|0
1651529100000|2022-05-02 22:05:00|627.48|624.12|627.81|624.45|627.81|624.45|627.48|624.12|0
1651529110000|2022-05-02 22:05:10|627.59|624.23|627.59|624.23|627.59|624.23|627.59|624.23|0
1651529120000|2022-05-02 22:05:20|627.48|624.12|627.59|624.23|627.59|624.23|627.48|624.12|0
1651529130000|2022-05-02 22:05:30|627.81|624.45|627.81|624.45|627.81|624.45|627.81|624.45|0
1651529150000|2022-05-02 22:05:50|627.59|624.23|627.37|624.01|627.59|624.23|627.37|624.01|0
1651529160000|2022-05-02 22:06:00|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651529170000|2022-05-02 22:06:10|626.92|623.56|627.04|623.68|627.04|623.68|626.92|623.56|0
1651529180000|2022-05-02 22:06:20|627.14|623.78|627.04|623.68|627.26|623.9|627.04|623.68|0
1651529190000|2022-05-02 22:06:30|627.14|623.78|627.37|624.01|627.37|624.01|627.14|623.78|0
1651529200000|2022-05-02 22:06:40|627.59|624.23|627.59|624.23|627.59|624.23|627.59|624.23|0
1651529210000|2022-05-02 22:06:50|627.36|624|627.81|624.45|627.81|624.45|627.36|624|0
1651529220000|2022-05-02 22:07:00|627.59|624.23|627.48|624.12|627.59|624.23|627.36|624|0
1651529230000|2022-05-02 22:07:10|627.36|624|627.14|623.78|627.36|624|627.14|623.78|0
1651529240000|2022-05-02 22:07:20|627.59|624.23|627.59|624.23|627.59|624.23|627.59|624.23|0
1651529250000|2022-05-02 22:07:30|627.36|624|627.36|624|627.36|624|627.36|624|0
1651529260000|2022-05-02 22:07:40|627.48|624.12|627.48|624.12|627.48|624.12|627.48|624.12|0
1651529270000|2022-05-02 22:07:50|627.36|624|627.36|624|627.48|624.12|627.36|624|0
1651529280000|2022-05-02 22:08:00|627.48|624.12|627.36|624|627.48|624.12|627.36|624|0
1651529300000|2022-05-02 22:08:20|627.48|624.12|627.48|624.12|627.48|624.12|627.48|624.12|0
1651529310000|2022-05-02 22:08:30|627.36|624|627.36|624|627.36|624|627.36|624|0
1651529320000|2022-05-02 22:08:40|627.14|623.78|627.14|623.78|627.14|623.78|626.92|623.56|0
1651529360000|2022-05-02 22:09:20|627.36|624|627.36|624|627.36|624|627.36|624|0
1651529370000|2022-05-02 22:09:30|627.48|624.12|627.48|624.12|627.48|624.12|627.36|624|0
1651529390000|2022-05-02 22:09:50|627.36|624|627.36|624|627.36|624|627.36|624|0
1651529400000|2022-05-02 22:10:00|627.14|623.78|627.26|623.9|627.26|623.9|627.14|623.78|0
1651529410000|2022-05-02 22:10:10|627.36|624|627.26|623.9|627.36|624|627.26|623.9|0
1651529420000|2022-05-02 22:10:20|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651529430000|2022-05-02 22:10:30|627.36|624|627.36|624|627.36|624|627.36|624|0
1651529480000|2022-05-02 22:11:20|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651529500000|2022-05-02 22:11:40|627.26|623.9|627.26|623.9|627.26|623.9|627.26|623.9|0
1651529520000|2022-05-02 22:12:00|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651529530000|2022-05-02 22:12:10|627.26|623.9|627.26|623.9|627.26|623.9|627.26|623.9|0
1651529540000|2022-05-02 22:12:20|627.36|624|627.26|623.9|627.36|624|627.26|623.9|0
1651529560000|2022-05-02 22:12:40|627.14|623.78|626.92|623.56|627.14|623.78|626.92|623.56|0
1651529580000|2022-05-02 22:13:00|626.7|623.34|626.7|623.34|626.7|623.34|626.7|623.34|0
1651529590000|2022-05-02 22:13:10|626.48|623.12|626.48|623.12|626.48|623.12|626.48|623.12|0
1651529630000|2022-05-02 22:13:50|626.38|623.02|626.38|623.02|626.38|623.02|626.38|623.02|0
1651529640000|2022-05-02 22:14:00|626.26|622.9|626.26|622.9|626.26|622.9|626.26|622.9|0
1651529660000|2022-05-02 22:14:20|626.16|622.8|626.16|622.8|626.16|622.8|626.04|622.68|0
1651529670000|2022-05-02 22:14:30|626.04|622.68|626.04|622.68|626.04|622.68|626.04|622.68|0
1651529700000|2022-05-02 22:15:00|626.26|622.9|626.04|622.68|626.26|622.9|626.04|622.68|0
1651529720000|2022-05-02 22:15:20|625.94|622.58|626.04|622.68|626.04|622.68|625.94|622.58|0
1651529730000|2022-05-02 22:15:30|625.94|622.58|625.94|622.58|625.94|622.58|625.94|622.58|0
1651529740000|2022-05-02 22:15:40|625.82|622.46|625.6|622.24|626.04|622.68|625.6|622.24|0
1651529750000|2022-05-02 22:15:50|625.38|622.02|625.38|622.02|625.38|622.02|625.38|622.02|0
1651529770000|2022-05-02 22:16:10|625.6|622.24|625.6|622.24|625.6|622.24|625.6|622.24|0
1651529780000|2022-05-02 22:16:20|625.72|622.36|625.5|622.14|625.72|622.36|625.5|622.14|0
1651529790000|2022-05-02 22:16:30|625.6|622.24|625.6|622.24|625.6|622.24|625.38|622.02|0
1651529800000|2022-05-02 22:16:40|625.5|622.14|625.6|622.24|625.6|622.24|625.5|622.14|0
1651529810000|2022-05-02 22:16:50|625.82|622.46|625.6|622.24|625.82|622.46|625.6|622.24|0
1651529820000|2022-05-02 22:17:00|625.72|622.36|625.6|622.24|625.72|622.36|625.6|622.24|0
1651529830000|2022-05-02 22:17:10|625.82|622.46|626.04|622.68|626.04|622.68|625.82|622.46|0
1651529840000|2022-05-02 22:17:20|626.48|623.12|626.92|623.56|626.92|623.56|626.48|623.12|0
1651529850000|2022-05-02 22:17:30|626.82|623.46|626.82|623.46|626.82|623.46|626.82|623.46|0
1651529860000|2022-05-02 22:17:40|627.14|623.78|626.38|623.02|627.14|623.78|626.38|623.02|0
1651529870000|2022-05-02 22:17:50|626.04|622.68|626.26|622.9|626.26|622.9|626.04|622.68|0
1651529880000|2022-05-02 22:18:00|626.04|622.68|626.26|622.9|626.26|622.9|626.04|622.68|0
1651529890000|2022-05-02 22:18:10|626.16|622.8|626.16|622.8|626.16|622.8|626.16|622.8|0
1651529900000|2022-05-02 22:18:20|626.04|622.68|626.26|622.9|626.26|622.9|626.04|622.68|0
1651529930000|2022-05-02 22:18:50|626.48|623.12|626.48|623.12|626.48|623.12|626.48|623.12|0
1651529940000|2022-05-02 22:19:00|626.26|622.9|626.26|622.9|626.26|622.9|626.26|622.9|0
1651530020000|2022-05-02 22:20:20|626.04|622.68|626.04|622.68|626.04|622.68|626.04|622.68|0
1651530050000|2022-05-02 22:20:50|625.93|622.57|626.04|622.68|626.04|622.68|625.93|622.57|0
1651530100000|2022-05-02 22:21:40|626.26|622.9|626.26|622.9|626.26|622.9|626.26|622.9|0
1651530230000|2022-05-02 22:23:50|626.37|623.01|626.48|623.12|626.48|623.12|626.37|623.01|0
1651530240000|2022-05-02 22:24:00|626.7|623.34|626.7|623.34|626.7|623.34|626.7|623.34|0
1651530250000|2022-05-02 22:24:10|626.92|623.56|626.92|623.56|626.92|623.56|626.92|623.56|0
1651530260000|2022-05-02 22:24:20|626.81|623.45|626.92|623.56|626.92|623.56|626.81|623.45|0
1651530290000|2022-05-02 22:24:50|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651530300000|2022-05-02 22:25:00|626.92|623.56|626.92|623.56|626.92|623.56|626.92|623.56|0
1651530310000|2022-05-02 22:25:10|627.14|623.78|627.14|623.78|627.14|623.78|627.14|623.78|0
1651530390000|2022-05-02 22:26:30|627.36|624|627.14|623.78|627.36|624|627.14|623.78|0
1651530430000|2022-05-02 22:27:10|627.25|623.89|627.36|624|627.36|624|627.25|623.89|0
1651530460000|2022-05-02 22:27:40|627.14|623.78|626.92|623.56|627.14|623.78|626.92|623.56|0
1651530470000|2022-05-02 22:27:50|626.7|623.34|626.7|623.34|626.7|623.34|626.7|623.34|0
1651530500000|2022-05-02 22:28:20|626.59|623.23|626.59|623.23|626.59|623.23|626.59|623.23|0
1651530510000|2022-05-02 22:28:30|626.7|623.34|626.7|623.34|626.7|623.34|626.7|623.34|0
1651530520000|2022-05-02 22:28:40|626.59|623.23|626.7|623.34|626.7|623.34|626.59|623.23|0
1651530530000|2022-05-02 22:28:50|626.59|623.23|626.7|623.34|626.7|623.34|626.59|623.23|0
1651530550000|2022-05-02 22:29:10|626.59|623.23|626.48|623.12|626.59|623.23|626.48|623.12|0
1651530560000|2022-05-02 22:29:20|626.37|623.01|626.26|622.9|626.37|623.01|626.26|622.9|0
1651530570000|2022-05-02 22:29:30|626.15|622.79|625.82|622.46|626.15|622.79|625.82|622.46|0
1651530590000|2022-05-02 22:29:50|625.6|622.24|625.82|622.46|625.82|622.46|625.6|622.24|0
1651530600000|2022-05-02 22:30:00|625.38|622.02|627.25|623.89|627.25|623.89|625.38|622.02|0
1651530610000|2022-05-02 22:30:10|626.92|623.56|626.92|623.56|626.92|623.56|626.81|623.45|0
1651530620000|2022-05-02 22:30:20|626.81|623.45|626.7|623.34|626.81|623.45|626.7|623.34|0
1651530630000|2022-05-02 22:30:30|626.81|623.45|626.92|623.56|626.92|623.56|626.81|623.45|0
1651530640000|2022-05-02 22:30:40|627.03|623.67|627.36|624|627.36|624|627.03|623.67|0
1651530650000|2022-05-02 22:30:50|627.58|624.22|627.58|624.22|627.58|624.22|627.58|624.22|0
1651530660000|2022-05-02 22:31:00|627.8|624.44|628.46|625.1|628.46|625.1|627.8|624.44|0
1651530670000|2022-05-02 22:31:10|628.68|625.32|628.9|625.54|628.9|625.54|628.46|625.1|0
1651530680000|2022-05-02 22:31:20|628.68|625.32|628.36|625|628.68|625.32|628.36|625|0
1651530690000|2022-05-02 22:31:30|628.46|625.1|628.9|625.54|628.9|625.54|628.46|625.1|0
1651530700000|2022-05-02 22:31:40|629.12|625.76|628.9|625.54|629.12|625.76|628.9|625.54|0
1651530710000|2022-05-02 22:31:50|629.02|625.66|628.9|625.54|629.12|625.76|628.9|625.54|0
1651530720000|2022-05-02 22:32:00|629.12|625.76|629.24|625.88|629.34|625.98|629.12|625.76|0
1651530730000|2022-05-02 22:32:10|629.12|625.76|629.12|625.76|629.12|625.76|628.9|625.54|0
1651530740000|2022-05-02 22:32:20|629.02|625.66|628.8|625.44|629.02|625.66|628.46|625.1|0
1651530750000|2022-05-02 22:32:30|628.9|625.54|628.9|625.54|628.9|625.54|628.9|625.54|0
1651530760000|2022-05-02 22:32:40|628.68|625.32|628.46|625.1|628.68|625.32|628.46|625.1|0
1651530770000|2022-05-02 22:32:50|628.68|625.32|628.68|625.32|628.68|625.32|628.68|625.32|0
1651530780000|2022-05-02 22:33:00|628.9|625.54|628.8|625.44|628.9|625.54|628.8|625.44|0
1651530790000|2022-05-02 22:33:10|628.9|625.54|629.02|625.66|629.02|625.66|628.9|625.54|0
1651530800000|2022-05-02 22:33:20|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651530810000|2022-05-02 22:33:30|629.02|625.66|628.9|625.54|629.02|625.66|628.9|625.54|0
1651530820000|2022-05-02 22:33:40|628.8|625.44|628.68|625.32|628.8|625.44|628.68|625.32|0
1651530830000|2022-05-02 22:33:50|628.8|625.44|629.12|625.76|629.12|625.76|628.8|625.44|0
1651530840000|2022-05-02 22:34:00|629.34|625.98|629.12|625.76|629.34|625.98|629.12|625.76|0
1651530860000|2022-05-02 22:34:20|629.02|625.66|629.02|625.66|629.02|625.66|628.9|625.54|0
1651530870000|2022-05-02 22:34:30|629.12|625.76|628.68|625.32|629.12|625.76|628.68|625.32|0
1651530880000|2022-05-02 22:34:40|628.9|625.54|628.9|625.54|628.9|625.54|628.9|625.54|0
1651530890000|2022-05-02 22:34:50|629.02|625.66|629.02|625.66|629.12|625.76|629.02|625.66|0
1651530900000|2022-05-02 22:35:00|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651530910000|2022-05-02 22:35:10|629.02|625.66|629.02|625.66|629.02|625.66|629.02|625.66|0
1651530920000|2022-05-02 22:35:20|629.12|625.76|628.9|625.54|629.12|625.76|628.9|625.54|0
1651530950000|2022-05-02 22:35:50|628.68|625.32|628.68|625.32|628.68|625.32|628.68|625.32|0
1651530960000|2022-05-02 22:36:00|628.57|625.21|628.46|625.1|628.57|625.21|628.46|625.1|0
1651530970000|2022-05-02 22:36:10|628.35|624.99|628.24|624.88|628.46|625.1|628.24|624.88|0
1651530980000|2022-05-02 22:36:20|628.13|624.77|628.02|624.66|628.13|624.77|628.02|624.66|0
1651530990000|2022-05-02 22:36:30|628.24|624.88|628.46|625.1|628.46|625.1|628.24|624.88|0
1651531000000|2022-05-02 22:36:40|628.68|625.32|628.9|625.54|628.9|625.54|628.68|625.32|0
1651531010000|2022-05-02 22:36:50|628.79|625.43|628.9|625.54|628.9|625.54|628.79|625.43|0
1651531030000|2022-05-02 22:37:10|628.68|625.32|628.46|625.1|628.68|625.32|628.46|625.1|0
1651531040000|2022-05-02 22:37:20|628.57|625.21|628.24|624.88|628.57|625.21|628.24|624.88|0
1651531050000|2022-05-02 22:37:30|628.46|625.1|628.46|625.1|628.46|625.1|628.46|625.1|0
1651531060000|2022-05-02 22:37:40|628.35|624.99|628.46|625.1|628.46|625.1|628.35|624.99|0
1651531070000|2022-05-02 22:37:50|628.57|625.21|628.46|625.1|628.57|625.21|628.46|625.1|0
1651531080000|2022-05-02 22:38:00|628.24|624.88|628.24|624.88|628.24|624.88|628.24|624.88|0
1651531090000|2022-05-02 22:38:10|628.35|624.99|628.46|625.1|628.46|625.1|628.24|624.88|0
1651531130000|2022-05-02 22:38:50|628.24|624.88|628.24|624.88|628.24|624.88|628.24|624.88|0
1651531140000|2022-05-02 22:39:00|628.35|624.99|628.46|625.1|628.46|625.1|628.35|624.99|0
1651531150000|2022-05-02 22:39:10|628.57|625.21|628.46|625.1|628.57|625.21|628.46|625.1|0
1651531170000|2022-05-02 22:39:30|628.68|625.32|628.57|625.21|628.68|625.32|628.57|625.21|0
1651531180000|2022-05-02 22:39:40|628.68|625.32|628.57|625.21|628.68|625.32|628.57|625.21|0
1651531190000|2022-05-02 22:39:50|628.46|625.1|628.46|625.1|628.46|625.1|628.46|625.1|0
1651531200000|2022-05-02 22:40:00|628.57|625.21|628.9|625.54|628.9|625.54|628.57|625.21|0
1651531210000|2022-05-02 22:40:10|629.24|625.88|629.24|625.88|629.24|625.88|629.24|625.88|0
1651531220000|2022-05-02 22:40:20|629.34|625.98|629.34|625.98|629.34|625.98|629.34|625.98|0
1651531230000|2022-05-02 22:40:30|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531250000|2022-05-02 22:40:50|629.01|625.65|628.9|625.54|629.01|625.65|628.9|625.54|0
1651531260000|2022-05-02 22:41:00|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531290000|2022-05-02 22:41:30|629.34|625.98|629.56|626.2|629.56|626.2|629.34|625.98|0
1651531300000|2022-05-02 22:41:40|629.46|626.1|629.34|625.98|629.46|626.1|629.34|625.98|0
1651531310000|2022-05-02 22:41:50|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531320000|2022-05-02 22:42:00|629.34|625.98|629.56|626.2|629.56|626.2|629.34|625.98|0
1651531340000|2022-05-02 22:42:20|629.78|626.42|629.56|626.2|629.78|626.42|629.56|626.2|0
1651531360000|2022-05-02 22:42:40|629.34|625.98|629.46|626.1|629.46|626.1|629.34|625.98|0
1651531370000|2022-05-02 22:42:50|629.56|626.2|629.34|625.98|629.56|626.2|629.34|625.98|0
1651531380000|2022-05-02 22:43:00|629.56|626.2|629.56|626.2|629.56|626.2|629.56|626.2|0
1651531410000|2022-05-02 22:43:30|629.78|626.42|629.78|626.42|629.78|626.42|629.78|626.42|0
1651531430000|2022-05-02 22:43:50|629.68|626.32|629.68|626.32|629.68|626.32|629.68|626.32|0
1651531440000|2022-05-02 22:44:00|629.78|626.42|629.78|626.42|629.78|626.42|629.78|626.42|0
1651531460000|2022-05-02 22:44:20|629.68|626.32|629.78|626.42|629.78|626.42|629.68|626.32|0
1651531470000|2022-05-02 22:44:30|629.56|626.2|629.56|626.2|629.56|626.2|629.56|626.2|0
1651531500000|2022-05-02 22:45:00|629.45|626.09|629.23|625.87|629.45|626.09|629.23|625.87|0
1651531510000|2022-05-02 22:45:10|629.12|625.76|629.23|625.87|629.23|625.87|629.12|625.76|0
1651531520000|2022-05-02 22:45:20|629.34|625.98|629.45|626.09|629.45|626.09|629.34|625.98|0
1651531530000|2022-05-02 22:45:30|629.34|625.98|629.34|625.98|629.34|625.98|629.34|625.98|0
1651531540000|2022-05-02 22:45:40|629.23|625.87|629.23|625.87|629.23|625.87|629.23|625.87|0
1651531550000|2022-05-02 22:45:50|629.34|625.98|629.34|625.98|629.34|625.98|629.23|625.87|0
1651531570000|2022-05-02 22:46:10|629.23|625.87|629.23|625.87|629.23|625.87|629.23|625.87|0
1651531580000|2022-05-02 22:46:20|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531640000|2022-05-02 22:47:20|629.01|625.65|629.01|625.65|629.01|625.65|628.9|625.54|0
1651531660000|2022-05-02 22:47:40|628.9|625.54|628.9|625.54|628.9|625.54|628.9|625.54|0
1651531710000|2022-05-02 22:48:30|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531730000|2022-05-02 22:48:50|629.01|625.65|629.01|625.65|629.01|625.65|629.01|625.65|0
1651531740000|2022-05-02 22:49:00|628.9|625.54|629.01|625.65|629.12|625.76|628.9|625.54|0
1651531750000|2022-05-02 22:49:10|629.12|625.76|629.01|625.65|629.12|625.76|629.01|625.65|0
1651531760000|2022-05-02 22:49:20|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651531830000|2022-05-02 22:50:30|629.01|625.65|629.01|625.65|629.01|625.65|629.01|625.65|0
1651531840000|2022-05-02 22:50:40|628.9|625.54|628.68|625.32|628.9|625.54|628.68|625.32|0
1651531860000|2022-05-02 22:51:00|628.46|625.1|628.35|624.99|628.46|625.1|628.35|624.99|0
1651531870000|2022-05-02 22:51:10|628.02|624.66|628.13|624.77|628.13|624.77|628.02|624.66|0
1651531880000|2022-05-02 22:51:20|628.24|624.88|627.8|624.44|628.24|624.88|627.8|624.44|0
1651531890000|2022-05-02 22:51:30|627.69|624.33|627.69|624.33|627.69|624.33|627.69|624.33|0
1651531900000|2022-05-02 22:51:40|627.58|624.22|627.35|623.99|627.58|624.22|627.35|623.99|0
1651531920000|2022-05-02 22:52:00|627.57|624.21|627.35|623.99|627.57|624.21|627.35|623.99|0
1651531950000|2022-05-02 22:52:30|627.47|624.11|627.57|624.21|627.57|624.21|627.35|623.99|0
1651531960000|2022-05-02 22:52:40|627.47|624.11|627.57|624.21|627.57|624.21|627.47|624.11|0
1651531970000|2022-05-02 22:52:50|627.47|624.11|627.57|624.21|627.57|624.21|627.47|624.11|0
1651531990000|2022-05-02 22:53:10|627.35|623.99|627.35|623.99|627.35|623.99|627.35|623.99|0
1651532010000|2022-05-02 22:53:30|627.57|624.21|627.57|624.21|627.57|624.21|627.57|624.21|0
1651532020000|2022-05-02 22:53:40|627.47|624.11|627.47|624.11|627.47|624.11|627.47|624.11|0
1651532030000|2022-05-02 22:53:50|627.57|624.21|627.57|624.21|627.57|624.21|627.57|624.21|0
1651532040000|2022-05-02 22:54:00|627.79|624.43|627.79|624.43|627.79|624.43|627.69|624.33|0
1651532080000|2022-05-02 22:54:40|627.69|624.33|627.57|624.21|627.69|624.33|627.57|624.21|0
1651532090000|2022-05-02 22:54:50|627.69|624.33|627.69|624.33|627.69|624.33|627.69|624.33|0
1651532100000|2022-05-02 22:55:00|627.79|624.43|627.91|624.55|627.91|624.55|627.79|624.43|0
1651532110000|2022-05-02 22:55:10|628.13|624.77|628.24|624.88|628.24|624.88|628.13|624.77|0
1651532120000|2022-05-02 22:55:20|628.46|625.1|628.46|625.1|628.46|625.1|628.46|625.1|0
1651532130000|2022-05-02 22:55:30|628.57|625.21|628.57|625.21|628.57|625.21|628.57|625.21|0
1651532140000|2022-05-02 22:55:40|628.68|625.32|628.9|625.54|628.9|625.54|628.68|625.32|0
1651532150000|2022-05-02 22:55:50|629.01|625.65|629.01|625.65|629.01|625.65|629.01|625.65|0
1651532160000|2022-05-02 22:56:00|629.12|625.76|628.9|625.54|629.12|625.76|628.9|625.54|0
1651532170000|2022-05-02 22:56:10|629.12|625.76|629.12|625.76|629.12|625.76|629.12|625.76|0
1651532180000|2022-05-02 22:56:20|628.9|625.54|628.9|625.54|628.9|625.54|628.9|625.54|0
1651532200000|2022-05-02 22:56:40|628.68|625.32|628.68|625.32|628.68|625.32|628.68|625.32|0
1651532210000|2022-05-02 22:56:50|628.46|625.1|628.68|625.32|628.68|625.32|628.46|625.1|0
1651532220000|2022-05-02 22:57:00|628.46|625.1|628.68|625.32|628.68|625.32|628.46|625.1|0
1651532260000|2022-05-02 22:57:40|628.46|625.1|628.46|625.1|628.46|625.1|628.46|625.1|0
1651532270000|2022-05-02 22:57:50|628.23|624.87|628.23|624.87|628.23|624.87|628.23|624.87|0
1651532280000|2022-05-02 22:58:00|628.35|624.99|628.35|624.99|628.35|624.99|628.35|624.99|0
1651532290000|2022-05-02 22:58:10|628.45|625.09|628.68|625.32|628.68|625.32|628.45|625.09|0
1651532300000|2022-05-02 22:58:20|628.57|625.21|628.68|625.32|628.68|625.32|628.57|625.21|0
1651532340000|2022-05-02 22:59:00|628.45|625.09|628.68|625.32|628.68|625.32|628.45|625.09|0
1651532350000|2022-05-02 22:59:10|628.45|625.09|628.45|625.09|628.45|625.09|628.45|625.09|0
1651532370000|2022-05-02 22:59:30|628.68|625.32|628.68|625.32|628.68|625.32|628.68|625.32|0
1651532390000|2022-05-02 22:59:50|628.67|625.31|628.67|625.31|628.67|625.31|628.67|625.31|0
1651532400000|2022-05-02 23:00:00|628.45|625.09|628.45|625.09|628.45|625.09|628.23|624.87|0
1651532410000|2022-05-02 23:00:10|628.13|624.77|627.79|624.43|628.13|624.77|627.79|624.43|0
1651532420000|2022-05-02 23:00:20|627.35|623.99|627.13|623.77|627.35|623.99|627.13|623.77|0
1651532430000|2022-05-02 23:00:30|627.03|623.67|627.35|623.99|627.35|623.99|627.03|623.67|0
1651532440000|2022-05-02 23:00:40|627.57|624.21|627.57|624.21|627.57|624.21|627.57|624.21|0
1651532450000|2022-05-02 23:00:50|627.69|624.33|627.69|624.33|627.69|624.33|627.69|624.33|0
1651532460000|2022-05-02 23:01:00|627.57|624.21|627.79|624.43|627.79|624.43|627.57|624.21|0
1651532480000|2022-05-02 23:01:20|627.13|623.77|627.13|623.77|627.13|623.77|627.13|623.77|0
1651532490000|2022-05-02 23:01:30|627.03|623.67|627.35|623.99|627.35|623.99|627.03|623.67|0
1651532500000|2022-05-02 23:01:40|627.47|624.11|627.35|623.99|627.47|624.11|627.35|623.99|0
1651532510000|2022-05-02 23:01:50|627.47|624.11|627.35|623.99|627.47|624.11|627.35|623.99|0
1651532520000|2022-05-02 23:02:00|626.91|623.55|627.13|623.77|627.13|623.77|626.91|623.55|0
1651532530000|2022-05-02 23:02:10|627.35|623.99|627.47|624.11|627.47|624.11|627.35|623.99|0
1651532540000|2022-05-02 23:02:20|627.57|624.21|627.35|623.99|627.57|624.21|627.35|623.99|0
1651532550000|2022-05-02 23:02:30|627.13|623.77|626.91|623.55|627.13|623.77|626.91|623.55|0
1651532560000|2022-05-02 23:02:40|626.69|623.33|626.69|623.33|626.69|623.33|626.69|623.33|0
1651532570000|2022-05-02 23:02:50|626.47|623.11|626.25|622.89|626.47|623.11|626.25|622.89|0
1651532580000|2022-05-02 23:03:00|625.59|622.23|625.37|622.01|625.59|622.23|625.37|622.01|0
1651532590000|2022-05-02 23:03:10|625.49|622.13|624.93|621.57|625.49|622.13|624.93|621.57|0
1651532600000|2022-05-02 23:03:20|625.04|621.68|625.37|622.01|625.37|622.01|624.93|621.57|0
1651532620000|2022-05-02 23:03:40|624.93|621.57|624.82|621.46|624.93|621.57|624.82|621.46|0
1651532630000|2022-05-02 23:03:50|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651532640000|2022-05-02 23:04:00|624.82|621.46|625.15|621.79|625.15|621.79|624.71|621.35|0
1651532650000|2022-05-02 23:04:10|625.37|622.01|625.59|622.23|625.59|622.23|625.37|622.01|0
1651532660000|2022-05-02 23:04:20|625.37|622.01|625.37|622.01|625.48|622.12|625.37|622.01|0
1651532670000|2022-05-02 23:04:30|625.48|622.12|625.48|622.12|625.48|622.12|625.48|622.12|0
1651532680000|2022-05-02 23:04:40|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651532710000|2022-05-02 23:05:10|625.37|622.01|625.59|622.23|625.59|622.23|625.37|622.01|0
1651532720000|2022-05-02 23:05:20|625.7|622.34|625.81|622.45|625.81|622.45|625.7|622.34|0
1651532740000|2022-05-02 23:05:40|625.92|622.56|626.03|622.67|626.03|622.67|625.92|622.56|0
1651532750000|2022-05-02 23:05:50|626.14|622.78|626.03|622.67|626.14|622.78|626.03|622.67|0
1651532760000|2022-05-02 23:06:00|626.14|622.78|626.03|622.67|626.14|622.78|626.03|622.67|0
1651532770000|2022-05-02 23:06:10|625.81|622.45|625.59|622.23|625.81|622.45|625.59|622.23|0
1651532780000|2022-05-02 23:06:20|625.7|622.34|625.59|622.23|625.81|622.45|625.59|622.23|0
1651532790000|2022-05-02 23:06:30|625.48|622.12|626.03|622.67|626.03|622.67|625.48|622.12|0
1651532800000|2022-05-02 23:06:40|625.92|622.56|625.81|622.45|625.92|622.56|625.81|622.45|0
1651532810000|2022-05-02 23:06:50|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651532820000|2022-05-02 23:07:00|625.7|622.34|625.59|622.23|625.7|622.34|625.59|622.23|0
1651532830000|2022-05-02 23:07:10|625.37|622.01|625.04|621.68|625.48|622.12|625.04|621.68|0
1651532840000|2022-05-02 23:07:20|624.93|621.57|624.93|621.57|625.15|621.79|624.93|621.57|0
1651532850000|2022-05-02 23:07:30|624.82|621.46|624.93|621.57|624.93|621.57|624.82|621.46|0
1651532860000|2022-05-02 23:07:40|624.82|621.46|624.82|621.46|624.82|621.46|624.82|621.46|0
1651532870000|2022-05-02 23:07:50|624.93|621.57|624.82|621.46|624.93|621.57|624.82|621.46|0
1651532890000|2022-05-02 23:08:10|624.93|621.57|624.71|621.35|624.93|621.57|624.71|621.35|0
1651532900000|2022-05-02 23:08:20|624.49|621.13|624.6|621.24|624.6|621.24|624.49|621.13|0
1651532910000|2022-05-02 23:08:30|624.49|621.13|624.49|621.13|624.49|621.13|624.49|621.13|0
1651532920000|2022-05-02 23:08:40|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651532930000|2022-05-02 23:08:50|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651532940000|2022-05-02 23:09:00|624.71|621.35|624.71|621.35|624.82|621.46|624.71|621.35|0
1651532960000|2022-05-02 23:09:20|624.49|621.13|624.49|621.13|624.49|621.13|624.49|621.13|0
1651532970000|2022-05-02 23:09:30|624.6|621.24|624.49|621.13|624.6|621.24|624.49|621.13|0
1651532980000|2022-05-02 23:09:40|624.6|621.24|624.93|621.57|624.93|621.57|624.6|621.24|0
1651532990000|2022-05-02 23:09:50|624.6|621.24|624.49|621.13|624.6|621.24|624.49|621.13|0
1651533000000|2022-05-02 23:10:00|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651533010000|2022-05-02 23:10:10|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651533020000|2022-05-02 23:10:20|625.15|621.79|625.15|621.79|625.15|621.79|625.15|621.79|0
1651533030000|2022-05-02 23:10:30|625.37|622.01|625.15|621.79|625.37|622.01|625.15|621.79|0
1651533040000|2022-05-02 23:10:40|625.04|621.68|625.15|621.79|625.15|621.79|625.04|621.68|0
1651533050000|2022-05-02 23:10:50|625.04|621.68|624.93|621.57|625.04|621.68|624.93|621.57|0
1651533060000|2022-05-02 23:11:00|624.71|621.35|624.82|621.46|624.82|621.46|624.71|621.35|0
1651533070000|2022-05-02 23:11:10|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651533080000|2022-05-02 23:11:20|624.82|621.46|624.82|621.46|624.82|621.46|624.82|621.46|0
1651533090000|2022-05-02 23:11:30|624.71|621.35|624.6|621.24|624.71|621.35|624.6|621.24|0
1651533100000|2022-05-02 23:11:40|624.71|621.35|624.71|621.35|624.82|621.46|624.6|621.24|0
1651533110000|2022-05-02 23:11:50|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651533130000|2022-05-02 23:12:10|624.71|621.35|624.82|621.46|624.82|621.46|624.71|621.35|0
1651533140000|2022-05-02 23:12:20|624.93|621.57|625.04|621.68|625.04|621.68|624.93|621.57|0
1651533150000|2022-05-02 23:12:30|625.15|621.79|625.37|622.01|625.37|622.01|625.15|621.79|0
1651533180000|2022-05-02 23:13:00|625.48|622.12|625.7|622.34|625.7|622.34|625.48|622.12|0
1651533190000|2022-05-02 23:13:10|625.81|622.45|625.59|622.23|625.81|622.45|625.59|622.23|0
1651533200000|2022-05-02 23:13:20|625.37|622.01|625.37|622.01|625.37|622.01|625.37|622.01|0
1651533210000|2022-05-02 23:13:30|625.48|622.12|625.48|622.12|625.48|622.12|625.48|622.12|0
1651533220000|2022-05-02 23:13:40|625.37|622.01|625.37|622.01|625.37|622.01|625.37|622.01|0
1651533240000|2022-05-02 23:14:00|625.26|621.9|625.26|621.9|625.26|621.9|625.26|621.9|0
1651533250000|2022-05-02 23:14:10|625.15|621.79|625.37|622.01|625.37|622.01|625.15|621.79|0
1651533280000|2022-05-02 23:14:40|625.48|622.12|625.48|622.12|625.48|622.12|625.48|622.12|0
1651533290000|2022-05-02 23:14:50|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651533300000|2022-05-02 23:15:00|625.7|622.34|625.7|622.34|625.7|622.34|625.7|622.34|0
1651533310000|2022-05-02 23:15:10|625.59|622.23|625.7|622.34|625.7|622.34|625.59|622.23|0
1651533330000|2022-05-02 23:15:30|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651533360000|2022-05-02 23:16:00|625.7|622.34|625.81|622.45|625.81|622.45|625.7|622.34|0
1651533370000|2022-05-02 23:16:10|625.7|622.34|625.7|622.34|625.7|622.34|625.7|622.34|0
1651533380000|2022-05-02 23:16:20|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651533420000|2022-05-02 23:17:00|625.7|622.34|625.7|622.34|625.7|622.34|625.7|622.34|0
1651533430000|2022-05-02 23:17:10|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651533460000|2022-05-02 23:17:40|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651533510000|2022-05-02 23:18:30|625.7|622.34|625.59|622.23|625.7|622.34|625.59|622.23|0
1651533520000|2022-05-02 23:18:40|625.37|622.01|625.59|622.23|625.59|622.23|625.37|622.01|0
1651533540000|2022-05-02 23:19:00|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651533580000|2022-05-02 23:19:40|625.92|622.56|625.92|622.56|625.92|622.56|625.92|622.56|0
1651533590000|2022-05-02 23:19:50|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651533600000|2022-05-02 23:20:00|625.59|622.23|625.59|622.23|625.59|622.23|625.59|622.23|0
1651533620000|2022-05-02 23:20:20|625.81|622.45|625.81|622.45|625.81|622.45|625.81|622.45|0
1651533630000|2022-05-02 23:20:30|625.37|622.01|625.37|622.01|625.37|622.01|625.15|621.79|0
1651533640000|2022-05-02 23:20:40|624.93|621.57|624.93|621.57|624.93|621.57|624.71|621.35|0
1651533650000|2022-05-02 23:20:50|624.82|621.46|624.82|621.46|624.82|621.46|624.82|621.46|0
1651533660000|2022-05-02 23:21:00|624.93|621.57|624.71|621.35|624.93|621.57|624.71|621.35|0
1651533680000|2022-05-02 23:21:20|624.27|620.91|624.27|620.91|624.27|620.91|624.27|620.91|0
1651533690000|2022-05-02 23:21:30|624.05|620.69|623.72|620.36|624.05|620.69|623.61|620.25|0
1651533700000|2022-05-02 23:21:40|623.83|620.47|623.83|620.47|623.83|620.47|623.83|620.47|0
1651533710000|2022-05-02 23:21:50|624.05|620.69|624.05|620.69|624.05|620.69|624.05|620.69|0
1651533720000|2022-05-02 23:22:00|624.27|620.91|624.49|621.13|624.49|621.13|624.27|620.91|0
1651533730000|2022-05-02 23:22:10|624.6|621.24|624.93|621.57|624.93|621.57|624.6|621.24|0
1651533740000|2022-05-02 23:22:20|624.82|621.46|625.15|621.79|625.15|621.79|624.82|621.46|0
1651533750000|2022-05-02 23:22:30|625.04|621.68|624.93|621.57|625.04|621.68|624.93|621.57|0
1651533770000|2022-05-02 23:22:50|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651533780000|2022-05-02 23:23:00|624.6|621.24|624.49|621.13|624.6|621.24|624.49|621.13|0
1651533800000|2022-05-02 23:23:20|624.27|620.91|624.27|620.91|624.27|620.91|624.27|620.91|0
1651533830000|2022-05-02 23:23:50|624.49|621.13|624.71|621.35|624.71|621.35|624.38|621.02|0
1651533840000|2022-05-02 23:24:00|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651533850000|2022-05-02 23:24:10|624.71|621.35|624.93|621.57|624.93|621.57|624.71|621.35|0
1651533860000|2022-05-02 23:24:20|625.15|621.79|625.15|621.79|625.15|621.79|624.93|621.57|0
1651533870000|2022-05-02 23:24:30|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651533880000|2022-05-02 23:24:40|625.04|621.68|625.04|621.68|625.04|621.68|625.04|621.68|0
1651533890000|2022-05-02 23:24:50|625.15|621.79|625.15|621.79|625.15|621.79|625.15|621.79|0
1651533900000|2022-05-02 23:25:00|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651533910000|2022-05-02 23:25:10|624.71|621.35|624.6|621.24|624.71|621.35|624.6|621.24|0
1651533920000|2022-05-02 23:25:20|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651533950000|2022-05-02 23:25:50|624.93|621.57|624.93|621.57|624.93|621.57|624.93|621.57|0
1651533990000|2022-05-02 23:26:30|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651534000000|2022-05-02 23:26:40|624.6|621.24|624.49|621.13|624.6|621.24|624.49|621.13|0
1651534020000|2022-05-02 23:27:00|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651534030000|2022-05-02 23:27:10|624.49|621.13|624.6|621.24|624.6|621.24|624.38|621.02|0
1651534040000|2022-05-02 23:27:20|624.71|621.35|624.71|621.35|624.71|621.35|624.71|621.35|0
1651534060000|2022-05-02 23:27:40|624.7|621.34|624.7|621.34|624.7|621.34|624.7|621.34|0
1651534070000|2022-05-02 23:27:50|624.6|621.24|624.16|620.8|624.7|621.34|624.16|620.8|0
1651534080000|2022-05-02 23:28:00|624.38|621.02|624.38|621.02|624.38|621.02|624.38|621.02|0
1651534090000|2022-05-02 23:28:10|624.27|620.91|624.26|620.9|624.27|620.91|624.26|620.9|0
1651534100000|2022-05-02 23:28:20|624.16|620.8|624.16|620.8|624.26|620.9|624.16|620.8|0
1651534110000|2022-05-02 23:28:30|624.05|620.69|624.16|620.8|624.26|620.9|624.05|620.69|0
1651534120000|2022-05-02 23:28:40|624.7|621.34|625.14|621.78|625.14|621.78|624.7|621.34|0
1651534130000|2022-05-02 23:28:50|624.7|621.34|624.92|621.56|624.92|621.56|624.7|621.34|0
1651534140000|2022-05-02 23:29:00|625.14|621.78|624.7|621.34|625.14|621.78|624.7|621.34|0
1651534150000|2022-05-02 23:29:10|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651534160000|2022-05-02 23:29:20|624.82|621.46|624.7|621.34|624.82|621.46|624.6|621.24|0
1651534170000|2022-05-02 23:29:30|624.48|621.12|624.48|621.12|624.6|621.24|624.48|621.12|0
1651534180000|2022-05-02 23:29:40|624.26|620.9|624.26|620.9|624.26|620.9|624.26|620.9|0
1651534190000|2022-05-02 23:29:50|624.48|621.12|624.6|621.24|624.6|621.24|624.48|621.12|0
1651534200000|2022-05-02 23:30:00|624.7|621.34|624.82|621.46|624.82|621.46|624.7|621.34|0
1651534210000|2022-05-02 23:30:10|624.7|621.34|624.92|621.56|624.92|621.56|624.7|621.34|0
1651534220000|2022-05-02 23:30:20|625.14|621.78|624.92|621.56|625.14|621.78|624.92|621.56|0
1651534230000|2022-05-02 23:30:30|625.14|621.78|625.04|621.68|625.14|621.78|625.04|621.68|0
1651534240000|2022-05-02 23:30:40|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651534250000|2022-05-02 23:30:50|625.04|621.68|625.14|621.78|625.14|621.78|625.04|621.68|0
1651534260000|2022-05-02 23:31:00|625.26|621.9|625.26|621.9|625.26|621.9|625.14|621.78|0
1651534270000|2022-05-02 23:31:10|625.14|621.78|624.92|621.56|625.14|621.78|624.92|621.56|0
1651534280000|2022-05-02 23:31:20|624.7|621.34|625.04|621.68|625.04|621.68|624.7|621.34|0
1651534290000|2022-05-02 23:31:30|624.92|621.56|624.7|621.34|624.92|621.56|624.7|621.34|0
1651534300000|2022-05-02 23:31:40|624.82|621.46|624.82|621.46|624.82|621.46|624.82|621.46|0
1651534310000|2022-05-02 23:31:50|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651534320000|2022-05-02 23:32:00|624.7|621.34|624.26|620.9|624.7|621.34|624.26|620.9|0
1651534330000|2022-05-02 23:32:10|624.6|621.24|624.7|621.34|624.7|621.34|624.6|621.24|0
1651534350000|2022-05-02 23:32:30|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651534370000|2022-05-02 23:32:50|624.82|621.46|624.7|621.34|624.82|621.46|624.7|621.34|0
1651534380000|2022-05-02 23:33:00|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651534390000|2022-05-02 23:33:10|624.48|621.12|624.38|621.02|624.48|621.12|624.38|621.02|0
1651534400000|2022-05-02 23:33:20|624.26|620.9|624.26|620.9|624.26|620.9|624.26|620.9|0
1651534410000|2022-05-02 23:33:30|624.48|621.12|624.48|621.12|624.48|621.12|624.48|621.12|0
1651534430000|2022-05-02 23:33:50|624.38|621.02|624.48|621.12|624.48|621.12|624.38|621.02|0
1651534450000|2022-05-02 23:34:10|624.6|621.24|624.6|621.24|624.6|621.24|624.6|621.24|0
1651534460000|2022-05-02 23:34:20|624.7|621.34|624.7|621.34|624.92|621.56|624.7|621.34|0
1651534470000|2022-05-02 23:34:30|624.92|621.56|625.14|621.78|625.14|621.78|624.92|621.56|0
1651534480000|2022-05-02 23:34:40|625.04|621.68|625.04|621.68|625.04|621.68|625.04|621.68|0
1651534490000|2022-05-02 23:34:50|625.14|621.78|624.92|621.56|625.14|621.78|624.92|621.56|0
1651534500000|2022-05-02 23:35:00|625.04|621.68|625.04|621.68|625.04|621.68|625.04|621.68|0
1651534510000|2022-05-02 23:35:10|624.92|621.56|625.04|621.68|625.04|621.68|624.92|621.56|0
1651534520000|2022-05-02 23:35:20|624.92|621.56|625.14|621.78|625.14|621.78|624.92|621.56|0
1651534530000|2022-05-02 23:35:30|625.36|622|625.14|621.78|625.36|622|625.14|621.78|0
1651534550000|2022-05-02 23:35:50|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651534560000|2022-05-02 23:36:00|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651534570000|2022-05-02 23:36:10|625.36|622|625.36|622|625.36|622|625.36|622|0
1651534610000|2022-05-02 23:36:50|625.26|621.9|625.14|621.78|625.26|621.9|625.14|621.78|0
1651534620000|2022-05-02 23:37:00|625.26|621.9|625.26|621.9|625.36|622|625.26|621.9|0
1651534640000|2022-05-02 23:37:20|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651534650000|2022-05-02 23:37:30|625.36|622|625.36|622|625.36|622|625.26|621.9|0
1651534660000|2022-05-02 23:37:40|625.58|622.22|625.58|622.22|625.58|622.22|625.58|622.22|0
1651534670000|2022-05-02 23:37:50|625.8|622.44|625.48|622.12|625.8|622.44|625.48|622.12|0
1651534680000|2022-05-02 23:38:00|625.58|622.22|625.58|622.22|625.58|622.22|625.58|622.22|0
1651534690000|2022-05-02 23:38:10|625.36|622|625.58|622.22|625.58|622.22|625.36|622|0
1651534700000|2022-05-02 23:38:20|625.7|622.34|625.92|622.56|625.92|622.56|625.7|622.34|0
1651534710000|2022-05-02 23:38:30|626.02|622.66|625.8|622.44|626.02|622.66|625.8|622.44|0
1651534730000|2022-05-02 23:38:50|625.58|622.22|626.02|622.66|626.02|622.66|625.58|622.22|0
1651534740000|2022-05-02 23:39:00|625.8|622.44|625.8|622.44|625.8|622.44|625.8|622.44|0
1651534750000|2022-05-02 23:39:10|625.7|622.34|625.58|622.22|625.7|622.34|625.58|622.22|0
1651534770000|2022-05-02 23:39:30|625.8|622.44|626.02|622.66|626.02|622.66|625.8|622.44|0
1651534830000|2022-05-02 23:40:30|626.24|622.88|626.24|622.88|626.24|622.88|626.24|622.88|0
1651534850000|2022-05-02 23:40:50|626.68|623.32|626.46|623.1|626.68|623.32|626.46|623.1|0
1651534860000|2022-05-02 23:41:00|626.58|623.22|626.46|623.1|626.58|623.22|626.46|623.1|0
1651534880000|2022-05-02 23:41:20|626.24|622.88|626.36|623|626.36|623|626.24|622.88|0
1651534890000|2022-05-02 23:41:30|626.24|622.88|625.8|622.44|626.24|622.88|625.8|622.44|0
1651534900000|2022-05-02 23:41:40|625.92|622.56|626.02|622.66|626.02|622.66|625.92|622.56|0
1651534910000|2022-05-02 23:41:50|626.24|622.88|626.24|622.88|626.24|622.88|626.24|622.88|0
1651534920000|2022-05-02 23:42:00|626.14|622.78|626.24|622.88|626.24|622.88|626.14|622.78|0
1651534930000|2022-05-02 23:42:10|626.14|622.78|626.68|623.32|626.68|623.32|626.14|622.78|0
1651534940000|2022-05-02 23:42:20|626.9|623.54|626.68|623.32|626.9|623.54|626.68|623.32|0
1651534960000|2022-05-02 23:42:40|626.58|623.22|626.68|623.32|626.68|623.32|626.58|623.22|0
1651534970000|2022-05-02 23:42:50|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535030000|2022-05-02 23:43:50|626.8|623.44|626.68|623.32|626.8|623.44|626.68|623.32|0
1651535040000|2022-05-02 23:44:00|626.8|623.44|626.9|623.54|626.9|623.54|626.8|623.44|0
1651535060000|2022-05-02 23:44:20|627.02|623.66|626.9|623.54|627.02|623.66|626.9|623.54|0
1651535070000|2022-05-02 23:44:30|627.12|623.76|627.12|623.76|627.12|623.76|627.12|623.76|0
1651535080000|2022-05-02 23:44:40|627.02|623.66|627.02|623.66|627.02|623.66|627.02|623.66|0
1651535090000|2022-05-02 23:44:50|627.12|623.76|627.12|623.76|627.12|623.76|627.02|623.66|0
1651535100000|2022-05-02 23:45:00|627.34|623.98|627.24|623.88|627.34|623.98|627.12|623.76|0
1651535110000|2022-05-02 23:45:10|627.12|623.76|627.12|623.76|627.12|623.76|627.12|623.76|0
1651535120000|2022-05-02 23:45:20|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535140000|2022-05-02 23:45:40|627.12|623.76|627.12|623.76|627.12|623.76|627.12|623.76|0
1651535150000|2022-05-02 23:45:50|627.02|623.66|627.12|623.76|627.12|623.76|627.02|623.66|0
1651535190000|2022-05-02 23:46:30|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535210000|2022-05-02 23:46:50|626.8|623.44|626.68|623.32|626.8|623.44|626.68|623.32|0
1651535220000|2022-05-02 23:47:00|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535250000|2022-05-02 23:47:30|626.68|623.32|626.9|623.54|626.9|623.54|626.68|623.32|0
1651535260000|2022-05-02 23:47:40|626.8|623.44|626.8|623.44|626.8|623.44|626.8|623.44|0
1651535270000|2022-05-02 23:47:50|626.9|623.54|626.68|623.32|626.9|623.54|626.68|623.32|0
1651535280000|2022-05-02 23:48:00|626.46|623.1|626.36|623|626.46|623.1|626.36|623|0
1651535290000|2022-05-02 23:48:10|626.24|622.88|626.24|622.88|626.24|622.88|626.24|622.88|0
1651535300000|2022-05-02 23:48:20|626.46|623.1|626.24|622.88|626.46|623.1|626.24|622.88|0
1651535340000|2022-05-02 23:49:00|626.46|623.1|626.46|623.1|626.46|623.1|626.46|623.1|0
1651535350000|2022-05-02 23:49:10|626.24|622.88|626.24|622.88|626.24|622.88|626.24|622.88|0
1651535400000|2022-05-02 23:50:00|626.46|623.1|626.9|623.54|626.9|623.54|626.46|623.1|0
1651535410000|2022-05-02 23:50:10|627.12|623.76|627.34|623.98|627.34|623.98|627.12|623.76|0
1651535430000|2022-05-02 23:50:30|627.24|623.88|627.12|623.76|627.34|623.98|627.12|623.76|0
1651535440000|2022-05-02 23:50:40|626.9|623.54|626.57|623.21|626.9|623.54|626.57|623.21|0
1651535450000|2022-05-02 23:50:50|626.68|623.32|626.46|623.1|626.68|623.32|626.46|623.1|0
1651535460000|2022-05-02 23:51:00|626.68|623.32|626.9|623.54|626.9|623.54|626.68|623.32|0
1651535480000|2022-05-02 23:51:20|626.79|623.43|626.79|623.43|626.79|623.43|626.79|623.43|0
1651535500000|2022-05-02 23:51:40|626.68|623.32|626.68|623.32|626.68|623.32|626.68|623.32|0
1651535520000|2022-05-02 23:52:00|626.79|623.43|626.79|623.43|626.79|623.43|626.79|623.43|0
1651535530000|2022-05-02 23:52:10|626.68|623.32|626.79|623.43|626.79|623.43|626.68|623.32|0
1651535540000|2022-05-02 23:52:20|626.68|623.32|626.68|623.32|626.68|623.32|626.68|623.32|0
1651535570000|2022-05-02 23:52:50|626.57|623.21|626.46|623.1|626.57|623.21|626.46|623.1|0
1651535590000|2022-05-02 23:53:10|626.68|623.32|626.68|623.32|626.68|623.32|626.68|623.32|0
1651535640000|2022-05-02 23:54:00|626.46|623.1|626.68|623.32|626.68|623.32|626.46|623.1|0
1651535650000|2022-05-02 23:54:10|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535660000|2022-05-02 23:54:20|627.12|623.76|627.01|623.65|627.12|623.76|627.01|623.65|0
1651535670000|2022-05-02 23:54:30|627.12|623.76|626.9|623.54|627.12|623.76|626.9|623.54|0
1651535680000|2022-05-02 23:54:40|627.01|623.65|627.12|623.76|627.12|623.76|627.01|623.65|0
1651535690000|2022-05-02 23:54:50|626.9|623.54|626.9|623.54|626.9|623.54|626.9|623.54|0
1651535720000|2022-05-02 23:55:20|626.79|623.43|626.68|623.32|626.79|623.43|626.68|623.32|0
1651535730000|2022-05-02 23:55:30|626.79|623.43|626.9|623.54|626.9|623.54|626.79|623.43|0
1651535760000|2022-05-02 23:56:00|626.68|623.32|626.68|623.32|626.68|623.32|626.68|623.32|0
1651535770000|2022-05-02 23:56:10|626.46|623.1|626.46|623.1|626.46|623.1|626.46|623.1|0
1651535790000|2022-05-02 23:56:30|626.68|623.32|626.68|623.32|626.68|623.32|626.57|623.21|0
1651535810000|2022-05-02 23:56:50|626.46|623.1|626.46|623.1|626.46|623.1|626.46|623.1|0
1651535820000|2022-05-02 23:57:00|626.35|622.99|626.13|622.77|626.35|622.99|626.13|622.77|0
1651535830000|2022-05-02 23:57:10|625.8|622.44|625.47|622.11|625.91|622.55|625.47|622.11|0
1651535840000|2022-05-02 23:57:20|625.14|621.78|624.7|621.34|625.14|621.78|624.7|621.34|0
1651535850000|2022-05-02 23:57:30|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651535860000|2022-05-02 23:57:40|624.7|621.34|624.81|621.45|624.92|621.56|624.7|621.34|0
1651535870000|2022-05-02 23:57:50|624.92|621.56|625.03|621.67|625.03|621.67|624.92|621.56|0
1651535880000|2022-05-02 23:58:00|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651535900000|2022-05-02 23:58:20|625.36|622|625.14|621.78|625.36|622|625.14|621.78|0
1651535910000|2022-05-02 23:58:30|624.92|621.56|624.92|621.56|625.03|621.67|624.92|621.56|0
1651535920000|2022-05-02 23:58:40|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651535930000|2022-05-02 23:58:50|624.92|621.56|624.92|621.56|624.92|621.56|624.92|621.56|0
1651535940000|2022-05-02 23:59:00|625.14|621.78|625.14|621.78|625.14|621.78|625.14|621.78|0
1651535950000|2022-05-02 23:59:10|625.58|622.22|625.58|622.22|625.58|622.22|625.58|622.22|0
1651535960000|2022-05-02 23:59:20|625.36|622|625.36|622|625.36|622|625.36|622|0
1651535970000|2022-05-02 23:59:30|625.25|621.89|625.14|621.78|625.25|621.89|625.14|621.78|0
1651535980000|2022-05-02 23:59:40|624.92|621.56|624.7|621.34|624.92|621.56|624.7|621.34|0
1651535990000|2022-05-02 23:59:50|624.48|621.12|624.15|620.79|624.48|621.12|624.15|620.79|0
1651536000000|2022-05-03 00:00:00|624.04|620.68|624.04|620.68|624.7|621.34|624.04|620.68|0
1651536010000|2022-05-03 00:00:10|623.82|620.46|623.82|620.46|624.04|620.68|623.82|620.46|0
1651536020000|2022-05-03 00:00:20|623.93|620.57|623.6|620.24|623.93|620.57|623.6|620.24|0
1651536030000|2022-05-03 00:00:30|622.94|619.58|623.16|619.8|623.16|619.8|622.94|619.58|0
1651536040000|2022-05-03 00:00:40|623.05|619.69|622.5|619.14|623.05|619.69|622.28|618.92|0
1651536050000|2022-05-03 00:00:50|622.28|618.92|622.5|619.14|622.5|619.14|622.28|618.92|0
1651536060000|2022-05-03 00:01:00|622.39|619.03|622.28|618.92|622.5|619.14|622.28|618.92|0
1651536070000|2022-05-03 00:01:10|622.06|618.7|620.74|617.38|622.06|618.7|620.74|617.38|0
1651536080000|2022-05-03 00:01:20|620.96|617.6|621.84|618.48|621.84|618.48|620.96|617.6|0
1651536090000|2022-05-03 00:01:30|622.5|619.14|622.72|619.36|622.94|619.58|622.5|619.14|0
1651536100000|2022-05-03 00:01:40|622.39|619.03|622.39|619.03|622.39|619.03|622.39|619.03|0
1651536110000|2022-05-03 00:01:50|622.72|619.36|622.72|619.36|622.94|619.58|622.72|619.36|0
1651536120000|2022-05-03 00:02:00|623.16|619.8|623.27|619.91|623.38|620.02|623.16|619.8|0
1651536130000|2022-05-03 00:02:10|623.38|620.02|623.6|620.24|623.6|620.24|623.38|620.02|0
1651536140000|2022-05-03 00:02:20|623.82|620.46|623.82|620.46|623.82|620.46|623.6|620.24|0
1651536150000|2022-05-03 00:02:30|623.71|620.35|623.82|620.46|623.82|620.46|623.71|620.35|0
1651536160000|2022-05-03 00:02:40|623.6|620.24|623.71|620.35|623.71|620.35|623.6|620.24|0
1651536170000|2022-05-03 00:02:50|623.6|620.24|623.71|620.35|623.71|620.35|623.6|620.24|0
1651536180000|2022-05-03 00:03:00|623.82|620.46|624.7|621.34|624.7|621.34|623.82|620.46|0
1651536190000|2022-05-03 00:03:10|625.03|621.67|625.14|621.78|625.14|621.78|625.03|621.67|0
1651536200000|2022-05-03 00:03:20|625.58|622.22|625.8|622.44|625.8|622.44|625.58|622.22|0
1651536210000|2022-05-03 00:03:30|625.58|622.22|625.36|622|625.69|622.33|625.36|622|0
1651536220000|2022-05-03 00:03:40|625.25|621.89|625.36|622|625.47|622.11|625.25|621.89|0
1651536230000|2022-05-03 00:03:50|624.7|621.34|624.81|621.45|624.81|621.45|624.7|621.34|0
1651536240000|2022-05-03 00:04:00|624.92|621.56|625.25|621.89|625.25|621.89|624.92|621.56|0
1651536250000|2022-05-03 00:04:10|625.36|622|625.14|621.78|625.36|622|625.03|621.67|0
1651536260000|2022-05-03 00:04:20|625.25|621.89|625.14|621.78|625.25|621.89|625.14|621.78|0
1651536270000|2022-05-03 00:04:30|625.25|621.89|625.25|621.89|625.25|621.89|625.25|621.89|0
1651536280000|2022-05-03 00:04:40|625.58|622.22|625.58|622.22|625.58|622.22|625.58|622.22|0
1651536290000|2022-05-03 00:04:50|625.8|622.44|625.69|622.33|625.8|622.44|625.69|622.33|0
1651536300000|2022-05-03 00:05:00|626.02|622.66|625.47|622.11|626.02|622.66|625.47|622.11|0
1651536310000|2022-05-03 00:05:10|625.14|621.78|624.81|621.45|625.14|621.78|624.81|621.45|0
1651536320000|2022-05-03 00:05:20|624.92|621.56|624.7|621.34|624.92|621.56|624.7|621.34|0
1651536330000|2022-05-03 00:05:30|624.59|621.23|624.37|621.01|624.59|621.23|624.37|621.01|0
1651536340000|2022-05-03 00:05:40|624.15|620.79|623.6|620.24|624.15|620.79|623.38|620.02|0
1651536350000|2022-05-03 00:05:50|623.82|620.46|623.6|620.24|623.82|620.46|623.6|620.24|0
1651536360000|2022-05-03 00:06:00|623.71|620.35|623.38|620.02|623.71|620.35|623.38|620.02|0
1651536370000|2022-05-03 00:06:10|623.6|620.24|623.82|620.46|623.82|620.46|623.6|620.24|0
1651536380000|2022-05-03 00:06:20|623.6|620.24|623.82|620.46|624.04|620.68|623.6|620.24|0
1651536390000|2022-05-03 00:06:30|623.38|620.02|623.27|619.91|623.38|620.02|623.27|619.91|0
1651536400000|2022-05-03 00:06:40|622.94|619.58|621.84|618.48|622.94|619.58|621.84|618.48|0
1651536410000|2022-05-03 00:06:50|621.95|618.59|622.06|618.7|622.17|618.81|621.95|618.59|0
1651536420000|2022-05-03 00:07:00|622.28|618.92|622.28|618.92|622.28|618.92|622.28|618.92|0
1651536430000|2022-05-03 00:07:10|622.06|618.7|622.06|618.7|622.06|618.7|622.06|618.7|0
1651536440000|2022-05-03 00:07:20|621.95|618.59|622.28|618.92|622.28|618.92|621.95|618.59|0
1651536450000|2022-05-03 00:07:30|622.39|619.03|622.28|618.92|622.39|619.03|622.28|618.92|0
1651536460000|2022-05-03 00:07:40|622.17|618.81|622.06|618.7|622.17|618.81|622.06|618.7|0
1651536470000|2022-05-03 00:07:50|622.28|618.92|622.28|618.92|622.5|619.14|622.28|618.92|0
1651536480000|2022-05-03 00:08:00|622.06|618.7|622.06|618.7|622.06|618.7|622.06|618.7|0
1651536500000|2022-05-03 00:08:20|621.95|618.59|622.28|618.92|622.28|618.92|621.95|618.59|0
1651536510000|2022-05-03 00:08:30|622.72|619.36|622.17|618.81|622.72|619.36|622.17|618.81|0
1651536520000|2022-05-03 00:08:40|622.06|618.7|621.18|617.82|622.06|618.7|621.18|617.82|0
1651536530000|2022-05-03 00:08:50|621.4|618.04|621.51|618.15|621.62|618.26|621.4|618.04|0
1651536540000|2022-05-03 00:09:00|621.62|618.26|621.4|618.04|621.62|618.26|621.4|618.04|0
1651536550000|2022-05-03 00:09:10|620.96|617.6|620.96|617.6|620.96|617.6|620.85|617.49|0
1651536560000|2022-05-03 00:09:20|620.74|617.38|621.18|617.82|621.18|617.82|620.74|617.38|0
1651536570000|2022-05-03 00:09:30|620.96|617.6|621.18|617.82|621.18|617.82|620.96|617.6|0
1651536580000|2022-05-03 00:09:40|620.96|617.6|620.85|617.49|621.18|617.82|620.85|617.49|0
1651536590000|2022-05-03 00:09:50|620.74|617.38|620.08|616.72|620.74|617.38|620.08|616.72|0
1651536600000|2022-05-03 00:10:00|620.2|616.84|620.3|616.94|620.3|616.94|620.2|616.84|0
1651536610000|2022-05-03 00:10:10|620.52|617.16|620.96|617.6|620.96|617.6|620.52|617.16|0
1651536620000|2022-05-03 00:10:20|620.85|617.49|620.96|617.6|620.96|617.6|620.85|617.49|0
1651536630000|2022-05-03 00:10:30|621.18|617.82|621.07|617.71|621.18|617.82|621.07|617.71|0
1651536640000|2022-05-03 00:10:40|621.18|617.82|621.18|617.82|621.18|617.82|621.18|617.82|0
1651536650000|2022-05-03 00:10:50|620.74|617.38|620.63|617.27|620.74|617.38|620.63|617.27|0
1651536660000|2022-05-03 00:11:00|620.74|617.38|620.74|617.38|620.74|617.38|620.74|617.38|0
1651536670000|2022-05-03 00:11:10|620.52|617.16|620.08|616.72|620.52|617.16|620.08|616.72|0
1651536680000|2022-05-03 00:11:20|620.3|616.94|620.3|616.94|620.3|616.94|620.3|616.94|0
1651536710000|2022-05-03 00:11:50|620.52|617.16|620.52|617.16|620.52|617.16|620.42|617.06|0
1651536720000|2022-05-03 00:12:00|620.42|617.06|620.52|617.16|620.52|617.16|620.42|617.06|0
1651536730000|2022-05-03 00:12:10|620.74|617.38|620.96|617.6|620.96|617.6|620.74|617.38|0
1651536740000|2022-05-03 00:12:20|620.85|617.49|620.96|617.6|620.96|617.6|620.85|617.49|0
1651536760000|2022-05-03 00:12:40|621.18|617.82|620.96|617.6|621.18|617.82|620.96|617.6|0
1651536770000|2022-05-03 00:12:50|620.74|617.38|620.74|617.38|620.74|617.38|620.63|617.27|0
1651536780000|2022-05-03 00:13:00|620.85|617.49|620.85|617.49|620.85|617.49|620.85|617.49|0
1651536790000|2022-05-03 00:13:10|620.96|617.6|620.96|617.6|620.96|617.6|620.74|617.38|0
1651536800000|2022-05-03 00:13:20|621.18|617.82|621.18|617.82|621.18|617.82|621.18|617.82|0
1651536810000|2022-05-03 00:13:30|621.4|618.04|621.18|617.82|621.4|618.04|621.18|617.82|0
1651536820000|2022-05-03 00:13:40|621.29|617.93|621.62|618.26|621.62|618.26|621.29|617.93|0
1651536830000|2022-05-03 00:13:50|621.84|618.48|621.95|618.59|621.95|618.59|621.84|618.48|0
1651536840000|2022-05-03 00:14:00|621.84|618.48|621.84|618.48|621.95|618.59|621.84|618.48|0
1651536850000|2022-05-03 00:14:10|622.06|618.7|622.28|618.92|622.28|618.92|622.06|618.7|0
1651536860000|2022-05-03 00:14:20|622.72|619.36|622.72|619.36|622.72|619.36|622.72|619.36|0
1651536870000|2022-05-03 00:14:30|622.28|618.92|622.28|618.92|622.28|618.92|622.28|618.92|0
1651536880000|2022-05-03 00:14:40|622.5|619.14|622.5|619.14|622.5|619.14|622.5|619.14|0
1651536900000|2022-05-03 00:15:00|622.72|619.36|622.72|619.36|622.72|619.36|622.72|619.36|0
1651536910000|2022-05-03 00:15:10|622.61|619.25|622.5|619.14|622.72|619.36|622.5|619.14|0
1651536920000|2022-05-03 00:15:20|622.28|618.92|622.28|618.92|622.28|618.92|622.28|618.92|0
1651536950000|2022-05-03 00:15:50|622.94|619.58|622.28|618.92|622.94|619.58|622.28|618.92|0
1651536960000|2022-05-03 00:16:00|622.39|619.03|622.28|618.92|622.39|619.03|622.28|618.92|0
1651536970000|2022-05-03 00:16:10|622.5|619.14|621.84|618.48|622.5|619.14|621.62|618.26|0
1651536980000|2022-05-03 00:16:20|621.62|618.26|621.51|618.15|621.73|618.37|621.51|618.15|0
1651536990000|2022-05-03 00:16:30|621.84|618.48|621.84|618.48|621.95|618.59|621.84|618.48|0
1651537000000|2022-05-03 00:16:40|621.95|618.59|621.62|618.26|621.95|618.59|621.62|618.26|0
1651537010000|2022-05-03 00:16:50|621.84|618.48|621.73|618.37|621.84|618.48|621.73|618.37|0
1651537020000|2022-05-03 00:17:00|621.84|618.48|622.17|618.81|622.17|618.81|621.84|618.48|0
1651537030000|2022-05-03 00:17:10|622.28|618.92|622.28|618.92|622.39|619.03|622.28|618.92|0
1651537040000|2022-05-03 00:17:20|622.17|618.81|622.17|618.81|622.17|618.81|622.17|618.81|0
1651537050000|2022-05-03 00:17:30|622.06|618.7|622.28|618.92|622.28|618.92|622.06|618.7|0
1651537060000|2022-05-03 00:17:40|622.17|618.81|622.28|618.92|622.28|618.92|622.17|618.81|0
1651537070000|2022-05-03 00:17:50|622.39|619.03|622.5|619.14|622.5|619.14|622.39|619.03|0
1651537080000|2022-05-03 00:18:00|622.39|619.03|622.06|618.7|622.39|619.03|622.06|618.7|0
1651537090000|2022-05-03 00:18:10|621.84|618.48|621.84|618.48|621.84|618.48|621.84|618.48|0
1651537100000|2022-05-03 00:18:20|622.06|618.7|621.84|618.48|622.06|618.7|621.84|618.48|0
1651537110000|2022-05-03 00:18:30|621.62|618.26|621.73|618.37|621.84|618.48|621.62|618.26|0
1651537120000|2022-05-03 00:18:40|621.62|618.26|621.62|618.26|621.73|618.37|621.62|618.26|0
1651537150000|2022-05-03 00:19:10|621.84|618.48|621.84|618.48|621.84|618.48|621.84|618.48|0
1651537160000|2022-05-03 00:19:20|621.32|617.96|621.66|618.3|621.66|618.3|621.32|617.96|0
1651537170000|2022-05-03 00:19:30|621.54|618.18|621.76|618.4|621.76|618.4|621.54|618.18|0
1651537180000|2022-05-03 00:19:40|621.66|618.3|621.76|618.4|621.76|618.4|621.66|618.3|0
1651537190000|2022-05-03 00:19:50|621.66|618.3|621.88|618.52|621.88|618.52|621.66|618.3|0
1651537200000|2022-05-03 00:20:00|621.98|618.62|622.2|618.84|622.2|618.84|621.98|618.62|0
1651537210000|2022-05-03 00:20:10|621.98|618.62|622.1|618.74|622.1|618.74|621.98|618.62|0
1651537220000|2022-05-03 00:20:20|622.42|619.06|622.86|619.5|622.86|619.5|622.42|619.06|0
1651537230000|2022-05-03 00:20:30|622.64|619.28|622.64|619.28|622.76|619.4|622.64|619.28|0
1651537240000|2022-05-03 00:20:40|622.76|619.4|622.86|619.5|622.86|619.5|622.64|619.28|0
1651537250000|2022-05-03 00:20:50|623.09|619.73|623.75|620.39|623.75|620.39|623.09|619.73|0
1651537260000|2022-05-03 00:21:00|623.97|620.61|623.86|620.5|624.19|620.83|623.86|620.5|0
1651537270000|2022-05-03 00:21:10|623.75|620.39|623.31|619.95|623.75|620.39|623.31|619.95|0
1651537280000|2022-05-03 00:21:20|623.75|620.39|623.75|620.39|623.86|620.5|623.75|620.39|0
1651537290000|2022-05-03 00:21:30|623.64|620.28|623.75|620.39|623.75|620.39|623.64|620.28|0
1651537300000|2022-05-03 00:21:40|623.64|620.28|624.08|620.72|624.08|620.72|623.64|620.28|0
1651537310000|2022-05-03 00:21:50|624.19|620.83|623.86|620.5|624.19|620.83|623.75|620.39|0
1651537320000|2022-05-03 00:22:00|623.97|620.61|624.19|620.83|624.41|621.05|623.97|620.61|0
1651537330000|2022-05-03 00:22:10|624.08|620.72|623.97|620.61|624.08|620.72|623.86|620.5|0
1651537340000|2022-05-03 00:22:20|623.75|620.39|623.97|620.61|623.97|620.61|623.75|620.39|0
1651537370000|2022-05-03 00:22:50|624.19|620.83|624.08|620.72|624.19|620.83|624.08|620.72|0
1651537380000|2022-05-03 00:23:00|624.19|620.83|623.75|620.39|624.19|620.83|623.75|620.39|0
1651537400000|2022-05-03 00:23:20|623.52|620.16|623.75|620.39|623.75|620.39|623.52|620.16|0
1651537410000|2022-05-03 00:23:30|623.3|619.94|622.86|619.5|623.3|619.94|622.86|619.5|0
1651537420000|2022-05-03 00:23:40|622.64|619.28|622.64|619.28|622.64|619.28|622.64|619.28|0
1651537430000|2022-05-03 00:23:50|622.42|619.06|622.2|618.84|622.42|619.06|622.2|618.84|0
1651537440000|2022-05-03 00:24:00|622.42|619.06|622.86|619.5|622.86|619.5|622.42|619.06|0
1651537450000|2022-05-03 00:24:10|622.64|619.28|622.64|619.28|622.64|619.28|622.64|619.28|0
1651537460000|2022-05-03 00:24:20|622.86|619.5|623.08|619.72|623.08|619.72|622.86|619.5|0
1651537470000|2022-05-03 00:24:30|622.86|619.5|622.86|619.5|622.86|619.5|622.86|619.5|0
1651537480000|2022-05-03 00:24:40|623.08|619.72|622.86|619.5|623.08|619.72|622.86|619.5|0
1651537490000|2022-05-03 00:24:50|623.08|619.72|623.08|619.72|623.08|619.72|623.08|619.72|0
1651537500000|2022-05-03 00:25:00|623.3|619.94|623.74|620.38|623.74|620.38|623.3|619.94|0
1651537510000|2022-05-03 00:25:10|624.19|620.83|623.86|620.5|624.19|620.83|623.86|620.5|0
1651537520000|2022-05-03 00:25:20|623.97|620.61|623.52|620.16|623.97|620.61|623.52|620.16|0
1651537530000|2022-05-03 00:25:30|623.64|620.28|623.74|620.38|623.74|620.38|623.64|620.28|0
1651537540000|2022-05-03 00:25:40|623.86|620.5|623.74|620.38|623.96|620.6|623.74|620.38|0
1651537550000|2022-05-03 00:25:50|623.3|619.94|623.52|620.16|623.52|620.16|623.3|619.94|0
1651537560000|2022-05-03 00:26:00|623.74|620.38|623.64|620.28|623.74|620.38|623.52|620.16|0
1651537570000|2022-05-03 00:26:10|623.74|620.38|623.74|620.38|623.74|620.38|623.74|620.38|0
1651537590000|2022-05-03 00:26:30|623.86|620.5|623.64|620.28|623.86|620.5|623.64|620.28|0
1651537600000|2022-05-03 00:26:40|623.52|620.16|622.76|619.4|623.52|620.16|622.76|619.4|0
1651537610000|2022-05-03 00:26:50|622.86|619.5|623.08|619.72|623.08|619.72|622.86|619.5|0
1651537620000|2022-05-03 00:27:00|622.98|619.62|622.76|619.4|622.98|619.62|622.76|619.4|0
1651537630000|2022-05-03 00:27:10|622.86|619.5|622.64|619.28|622.86|619.5|622.64|619.28|0
1651537640000|2022-05-03 00:27:20|623.08|619.72|623.08|619.72|623.08|619.72|622.98|619.62|0
1651537650000|2022-05-03 00:27:30|623.3|619.94|623.08|619.72|623.3|619.94|623.08|619.72|0
1651537660000|2022-05-03 00:27:40|623.3|619.94|623.3|619.94|623.3|619.94|623.3|619.94|0
1651537670000|2022-05-03 00:27:50|623.52|620.16|623.3|619.94|623.52|620.16|623.3|619.94|0
1651537680000|2022-05-03 00:28:00|623.52|620.16|623.42|620.06|623.52|620.16|623.42|620.06|0
1651537690000|2022-05-03 00:28:10|623.52|620.16|623.3|619.94|623.52|620.16|623.3|619.94|0
1651537700000|2022-05-03 00:28:20|623.08|619.72|622.86|619.5|623.08|619.72|622.86|619.5|0
1651537710000|2022-05-03 00:28:30|622.98|619.62|622.86|619.5|622.98|619.62|622.86|619.5|0
1651537730000|2022-05-03 00:28:50|622.64|619.28|622.64|619.28|622.64|619.28|622.64|619.28|0
1651537740000|2022-05-03 00:29:00|622.76|619.4|622.76|619.4|622.76|619.4|622.76|619.4|0
1651537750000|2022-05-03 00:29:10|622.86|619.5|622.86|619.5|622.86|619.5|622.86|619.5|0
1651537760000|2022-05-03 00:29:20|622.76|619.4|622.76|619.4|622.76|619.4|622.76|619.4|0
1651537770000|2022-05-03 00:29:30|622.64|619.28|622.32|618.96|622.64|619.28|622.32|618.96|0
1651537780000|2022-05-03 00:29:40|622.2|618.84|621.54|618.18|622.32|618.96|621.54|618.18|0
1651537790000|2022-05-03 00:29:50|621.66|618.3|621.76|618.4|621.76|618.4|621.66|618.3|0
1651537800000|2022-05-03 00:30:00|621.66|618.3|621.32|617.96|621.66|618.3|621.22|617.86|0
1651537810000|2022-05-03 00:30:10|621.54|618.18|621.54|618.18|621.54|618.18|621.54|618.18|0
1651537820000|2022-05-03 00:30:20|621.66|618.3|621.98|618.62|621.98|618.62|621.66|618.3|0
1651537830000|2022-05-03 00:30:30|621.76|618.4|621.88|618.52|621.88|618.52|621.76|618.4|0
1651537840000|2022-05-03 00:30:40|621.98|618.62|621.98|618.62|621.98|618.62|621.98|618.62|0
1651537850000|2022-05-03 00:30:50|622.1|618.74|622.2|618.84|622.2|618.84|621.98|618.62|0
1651537860000|2022-05-03 00:31:00|622.1|618.74|621.98|618.62|622.1|618.74|621.98|618.62|0
1651537870000|2022-05-03 00:31:10|621.76|618.4|621.98|618.62|621.98|618.62|621.76|618.4|0
1651537880000|2022-05-03 00:31:20|621.76|618.4|621.88|618.52|621.88|618.52|621.76|618.4|0
1651537890000|2022-05-03 00:31:30|621.76|618.4|621.88|618.52|621.88|618.52|621.76|618.4|0
1651537900000|2022-05-03 00:31:40|621.98|618.62|621.76|618.4|621.98|618.62|621.76|618.4|0
1651537910000|2022-05-03 00:31:50|621.98|618.62|621.76|618.4|621.98|618.62|621.76|618.4|0
1651537920000|2022-05-03 00:32:00|621.88|618.52|621|617.64|621.88|618.52|621|617.64|0
1651537930000|2022-05-03 00:32:10|620.88|617.52|621|617.64|621|617.64|620.88|617.52|0
1651537940000|2022-05-03 00:32:20|621.1|617.74|621.1|617.74|621.22|617.86|620.88|617.52|0
1651537950000|2022-05-03 00:32:30|621.22|617.86|620.88|617.52|621.22|617.86|620.88|617.52|0
1651537960000|2022-05-03 00:32:40|620.78|617.42|621.1|617.74|621.1|617.74|620.66|617.3|0
1651537970000|2022-05-03 00:32:50|620.88|617.52|620|616.64|620.88|617.52|620|616.64|0
1651537980000|2022-05-03 00:33:00|619.78|616.42|620|616.64|620|616.64|619.56|616.2|0
1651537990000|2022-05-03 00:33:10|620.22|616.86|619.34|615.98|620.22|616.86|619.34|615.98|0
1651538000000|2022-05-03 00:33:20|619.12|615.76|618.68|615.32|619.12|615.76|618.68|615.32|0
1651538010000|2022-05-03 00:33:30|618.9|615.54|618.68|615.32|618.9|615.54|618.68|615.32|0
1651538020000|2022-05-03 00:33:40|618.14|614.78|618.36|615|618.46|615.1|618.14|614.78|0
1651538030000|2022-05-03 00:33:50|618.24|614.88|618.9|615.54|618.9|615.54|618.24|614.88|0
1651538040000|2022-05-03 00:34:00|618.8|615.44|619.02|615.66|619.02|615.66|618.68|615.32|0
1651538050000|2022-05-03 00:34:10|618.9|615.54|618.46|615.1|618.9|615.54|618.46|615.1|0
1651538060000|2022-05-03 00:34:20|618.68|615.32|618.68|615.32|618.68|615.32|618.46|615.1|0
1651538070000|2022-05-03 00:34:30|618.46|615.1|618.68|615.32|618.68|615.32|618.46|615.1|0
1651538080000|2022-05-03 00:34:40|618.8|615.44|618.58|615.22|618.8|615.44|618.46|615.1|0
1651538090000|2022-05-03 00:34:50|618.8|615.44|618.9|615.54|618.9|615.54|618.68|615.32|0
1651538100000|2022-05-03 00:35:00|618.58|615.22|618.24|614.88|618.58|615.22|618.24|614.88|0
1651538110000|2022-05-03 00:35:10|618.14|614.78|618.02|614.66|618.24|614.88|618.02|614.66|0
1651538120000|2022-05-03 00:35:20|618.24|614.88|617.37|614.01|618.24|614.88|617.37|614.01|0
1651538130000|2022-05-03 00:35:30|617.15|613.79|617.26|613.9|617.37|614.01|617.15|613.79|0
1651538140000|2022-05-03 00:35:40|616.93|613.57|616.71|613.35|616.93|613.57|616.71|613.35|0
1651538150000|2022-05-03 00:35:50|617.04|613.68|616.93|613.57|617.04|613.68|616.93|613.57|0
1651538160000|2022-05-03 00:36:00|616.71|613.35|616.27|612.91|616.71|613.35|616.27|612.91|0
1651538170000|2022-05-03 00:36:10|616.49|613.13|617.37|614.01|617.37|614.01|616.49|613.13|0
1651538180000|2022-05-03 00:36:20|617.15|613.79|616.93|613.57|617.15|613.79|616.93|613.57|0
1651538190000|2022-05-03 00:36:30|617.37|614.01|617.7|614.34|617.7|614.34|617.37|614.01|0
1651538200000|2022-05-03 00:36:40|617.59|614.23|617.7|614.34|617.8|614.44|617.37|614.01|0
1651538210000|2022-05-03 00:36:50|617.59|614.23|617.59|614.23|617.7|614.34|617.37|614.01|0
1651538220000|2022-05-03 00:37:00|617.48|614.12|617.37|614.01|617.48|614.12|617.37|614.01|0
1651538230000|2022-05-03 00:37:10|617.59|614.23|618.02|614.66|618.02|614.66|617.59|614.23|0
1651538240000|2022-05-03 00:37:20|618.14|614.78|618.24|614.88|618.24|614.88|618.14|614.78|0
1651538250000|2022-05-03 00:37:30|618.14|614.78|618.24|614.88|618.24|614.88|618.14|614.78|0
1651538260000|2022-05-03 00:37:40|618.02|614.66|618.14|614.78|618.14|614.78|618.02|614.66|0
1651538270000|2022-05-03 00:37:50|618.02|614.66|617.8|614.44|618.02|614.66|617.8|614.44|0
1651538280000|2022-05-03 00:38:00|617.92|614.56|617.8|614.44|617.92|614.56|617.8|614.44|0
1651538290000|2022-05-03 00:38:10|617.92|614.56|618.24|614.88|618.24|614.88|617.92|614.56|0
1651538300000|2022-05-03 00:38:20|618.14|614.78|617.8|614.44|618.14|614.78|617.8|614.44|0
1651538310000|2022-05-03 00:38:30|617.92|614.56|617.92|614.56|618.02|614.66|617.92|614.56|0
1651538320000|2022-05-03 00:38:40|618.24|614.88|617.8|614.44|618.24|614.88|617.8|614.44|0
1651538330000|2022-05-03 00:38:50|618.24|614.88|618.24|614.88|618.24|614.88|618.24|614.88|0
1651538340000|2022-05-03 00:39:00|618.02|614.66|618.02|614.66|618.02|614.66|618.02|614.66|0
1651538360000|2022-05-03 00:39:20|618.24|614.88|618.24|614.88|618.24|614.88|618.24|614.88|0
1651538380000|2022-05-03 00:39:40|618.46|615.1|618.46|615.1|618.46|615.1|618.46|615.1|0
1651538400000|2022-05-03 00:40:00|618.02|614.66|617.8|614.44|618.02|614.66|617.8|614.44|0
1651538410000|2022-05-03 00:40:10|617.92|614.56|617.8|614.44|617.92|614.56|617.8|614.44|0
1651538420000|2022-05-03 00:40:20|618.02|614.66|618.02|614.66|618.24|614.88|618.02|614.66|0
1651538430000|2022-05-03 00:40:30|617.8|614.44|618.02|614.66|618.02|614.66|617.8|614.44|0
1651538440000|2022-05-03 00:40:40|617.92|614.56|617.8|614.44|617.92|614.56|617.8|614.44|0
1651538450000|2022-05-03 00:40:50|618.02|614.66|618.02|614.66|618.02|614.66|618.02|614.66|0
1651538460000|2022-05-03 00:41:00|618.24|614.88|618.46|615.1|618.46|615.1|618.24|614.88|0
1651538470000|2022-05-03 00:41:10|618.14|614.78|618.14|614.78|618.14|614.78|618.14|614.78|0
1651538480000|2022-05-03 00:41:20|618.24|614.88|618.02|614.66|618.24|614.88|618.02|614.66|0
1651538490000|2022-05-03 00:41:30|618.24|614.88|618.02|614.66|618.24|614.88|618.02|614.66|0
1651538510000|2022-05-03 00:41:50|618.24|614.88|618.24|614.88|618.24|614.88|618.24|614.88|0
1651538540000|2022-05-03 00:42:20|618.02|614.66|618.02|614.66|618.02|614.66|618.02|614.66|0
1651538560000|2022-05-03 00:42:40|618.24|614.88|618.02|614.66|618.24|614.88|618.02|614.66|0
1651538570000|2022-05-03 00:42:50|618.24|614.88|618.24|614.88|618.24|614.88|618.02|614.66|0
1651538590000|2022-05-03 00:43:10|618.02|614.66|618.02|614.66|618.02|614.66|618.02|614.66|0
1651538600000|2022-05-03 00:43:20|617.8|614.44|617.8|614.44|617.8|614.44|617.8|614.44|0
1651538610000|2022-05-03 00:43:30|616.93|613.57|616.27|612.91|616.93|613.57|616.05|612.69|0
1651538620000|2022-05-03 00:43:40|616.05|612.69|616.27|612.91|616.27|612.91|616.05|612.69|0
1651538630000|2022-05-03 00:43:50|616.49|613.13|616.27|612.91|616.49|613.13|616.27|612.91|0
1651538640000|2022-05-03 00:44:00|616.05|612.69|615.83|612.47|616.05|612.69|615.61|612.25|0
1651538650000|2022-05-03 00:44:10|615.72|612.36|616.49|613.13|616.49|613.13|615.5|612.14|0
1651538660000|2022-05-03 00:44:20|616.71|613.35|616.6|613.24|616.71|613.35|616.6|613.24|0
1651538670000|2022-05-03 00:44:30|616.71|613.35|616.49|613.13|616.71|613.35|616.49|613.13|0
1651538680000|2022-05-03 00:44:40|616.27|612.91|616.27|612.91|616.27|612.91|616.05|612.69|0
1651538690000|2022-05-03 00:44:50|615.83|612.47|615.94|612.58|615.94|612.58|615.83|612.47|0
1651538700000|2022-05-03 00:45:00|615.39|612.03|615.17|611.81|615.39|612.03|614.95|611.59|0
1651538710000|2022-05-03 00:45:10|615.39|612.03|615.17|611.81|615.5|612.14|615.17|611.81|0
1651538720000|2022-05-03 00:45:20|614.95|611.59|614.73|611.37|614.95|611.59|614.73|611.37|0
1651538730000|2022-05-03 00:45:30|614.51|611.15|614.29|610.93|614.95|611.59|614.29|610.93|0
1651538740000|2022-05-03 00:45:40|614.07|610.71|614.73|611.37|614.73|611.37|614.07|610.71|0
1651538750000|2022-05-03 00:45:50|615.17|611.81|614.29|610.93|615.17|611.81|614.29|610.93|0
1651538760000|2022-05-03 00:46:00|614.51|611.15|614.51|611.15|614.51|611.15|614.41|611.05|0
1651538770000|2022-05-03 00:46:10|614.29|610.93|613.86|610.5|614.29|610.93|613.86|610.5|0
1651538780000|2022-05-03 00:46:20|613.64|610.28|612.76|609.4|613.64|610.28|612.76|609.4|0
1651538790000|2022-05-03 00:46:30|612.98|609.62|612.54|609.18|612.98|609.62|612.54|609.18|0
1651538800000|2022-05-03 00:46:40|612.98|609.62|612.98|609.62|612.98|609.62|612.98|609.62|0
1651538810000|2022-05-03 00:46:50|613.2|609.84|613.86|610.5|613.86|610.5|613.2|609.84|0
1651538820000|2022-05-03 00:47:00|613.75|610.39|613.64|610.28|613.75|610.39|613.64|610.28|0
1651538830000|2022-05-03 00:47:10|613.42|610.06|613.86|610.5|613.86|610.5|613.42|610.06|0
1651538840000|2022-05-03 00:47:20|613.64|610.28|613.64|610.28|613.64|610.28|613.64|610.28|0
1651538850000|2022-05-03 00:47:30|613.53|610.17|613.53|610.17|613.53|610.17|613.42|610.06|0
1651538860000|2022-05-03 00:47:40|613.64|610.28|613.64|610.28|613.64|610.28|613.53|610.17|0
1651538890000|2022-05-03 00:48:10|613.86|610.5|613.64|610.28|613.86|610.5|613.64|610.28|0
1651538910000|2022-05-03 00:48:30|613.75|610.39|613.64|610.28|613.86|610.5|613.64|610.28|0
1651538920000|2022-05-03 00:48:40|613.42|610.06|613.42|610.06|613.42|610.06|613.42|610.06|0
1651538930000|2022-05-03 00:48:50|613.64|610.28|613.86|610.5|613.86|610.5|613.64|610.28|0
1651538940000|2022-05-03 00:49:00|614.29|610.93|613.97|610.61|614.29|610.93|613.75|610.39|0
1651538950000|2022-05-03 00:49:10|613.86|610.5|613.64|610.28|613.86|610.5|613.64|610.28|0
1651538960000|2022-05-03 00:49:20|613.85|610.49|613.85|610.49|613.85|610.49|613.64|610.28|0
1651538970000|2022-05-03 00:49:30|613.42|610.06|613.53|610.17|613.53|610.17|613.42|610.06|0
1651538980000|2022-05-03 00:49:40|613.75|610.39|613.85|610.49|613.85|610.49|613.75|610.39|0
1651539000000|2022-05-03 00:50:00|613.64|610.28|613.85|610.49|613.85|610.49|613.53|610.17|0
1651539010000|2022-05-03 00:50:10|613.97|610.61|613.97|610.61|613.97|610.61|613.97|610.61|0
1651539020000|2022-05-03 00:50:20|613.85|610.49|614.07|610.71|614.07|610.71|613.85|610.49|0
1651539030000|2022-05-03 00:50:30|614.19|610.83|614.29|610.93|614.29|610.93|614.19|610.83|0
1651539040000|2022-05-03 00:50:40|614.19|610.83|614.19|610.83|614.19|610.83|614.19|610.83|0
1651539050000|2022-05-03 00:50:50|614.29|610.93|614.29|610.93|614.29|610.93|614.19|610.83|0
1651539060000|2022-05-03 00:51:00|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1651539070000|2022-05-03 00:51:10|614.63|611.27|614.95|611.59|614.95|611.59|614.63|611.27|0
1651539090000|2022-05-03 00:51:30|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539110000|2022-05-03 00:51:50|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1651539120000|2022-05-03 00:52:00|614.29|610.93|614.51|611.15|614.51|611.15|614.29|610.93|0
1651539130000|2022-05-03 00:52:10|614.29|610.93|614.41|611.05|614.41|611.05|614.29|610.93|0
1651539140000|2022-05-03 00:52:20|614.51|611.15|614.73|611.37|614.73|611.37|614.51|611.15|0
1651539150000|2022-05-03 00:52:30|614.95|611.59|614.73|611.37|614.95|611.59|614.63|611.27|0
1651539160000|2022-05-03 00:52:40|614.63|611.27|614.51|611.15|614.73|611.37|614.51|611.15|0
1651539170000|2022-05-03 00:52:50|614.29|610.93|614.29|610.93|614.29|610.93|614.29|610.93|0
1651539180000|2022-05-03 00:53:00|614.07|610.71|614.29|610.93|614.29|610.93|614.07|610.71|0
1651539190000|2022-05-03 00:53:10|614.07|610.71|613.97|610.61|614.07|610.71|613.97|610.61|0
1651539200000|2022-05-03 00:53:20|613.85|610.49|613.85|610.49|613.85|610.49|613.85|610.49|0
1651539210000|2022-05-03 00:53:30|613.75|610.39|613.63|610.27|613.75|610.39|613.63|610.27|0
1651539220000|2022-05-03 00:53:40|613.85|610.49|613.85|610.49|613.85|610.49|613.85|610.49|0
1651539230000|2022-05-03 00:53:50|613.75|610.39|613.85|610.49|613.85|610.49|613.75|610.39|0
1651539240000|2022-05-03 00:54:00|614.07|610.71|614.07|610.71|614.07|610.71|614.07|610.71|0
1651539250000|2022-05-03 00:54:10|613.85|610.49|614.07|610.71|614.07|610.71|613.75|610.39|0
1651539260000|2022-05-03 00:54:20|613.97|610.61|614.07|610.71|614.07|610.71|613.97|610.61|0
1651539270000|2022-05-03 00:54:30|614.73|611.37|614.62|611.26|614.73|611.37|614.51|611.15|0
1651539280000|2022-05-03 00:54:40|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539300000|2022-05-03 00:55:00|614.62|611.26|614.29|610.93|614.62|611.26|614.29|610.93|0
1651539310000|2022-05-03 00:55:10|614.51|611.15|614.41|611.05|614.51|611.15|614.29|610.93|0
1651539320000|2022-05-03 00:55:20|614.51|611.15|614.62|611.26|614.62|611.26|614.51|611.15|0
1651539330000|2022-05-03 00:55:30|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539340000|2022-05-03 00:55:40|614.51|611.15|614.73|611.37|614.73|611.37|614.51|611.15|0
1651539350000|2022-05-03 00:55:50|615.06|611.7|615.17|611.81|615.17|611.81|615.06|611.7|0
1651539360000|2022-05-03 00:56:00|614.95|611.59|614.95|611.59|615.17|611.81|614.95|611.59|0
1651539370000|2022-05-03 00:56:10|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539380000|2022-05-03 00:56:20|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1651539390000|2022-05-03 00:56:30|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539400000|2022-05-03 00:56:40|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1651539420000|2022-05-03 00:57:00|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651539430000|2022-05-03 00:57:10|614.95|611.59|614.95|611.59|614.95|611.59|614.62|611.26|0
1651539440000|2022-05-03 00:57:20|614.84|611.48|615.17|611.81|615.17|611.81|614.84|611.48|0
1651539450000|2022-05-03 00:57:30|615.39|612.03|615.28|611.92|615.39|612.03|615.28|611.92|0
1651539460000|2022-05-03 00:57:40|615.39|612.03|615.39|612.03|615.39|612.03|615.39|612.03|0
1651539480000|2022-05-03 00:58:00|615.5|612.14|615.28|611.92|615.5|612.14|615.28|611.92|0
1651539490000|2022-05-03 00:58:10|615.17|611.81|615.39|612.03|615.39|612.03|615.17|611.81|0
1651539500000|2022-05-03 00:58:20|615.17|611.81|615.17|611.81|615.17|611.81|615.17|611.81|0
1651539520000|2022-05-03 00:58:40|614.95|611.59|614.95|611.59|615.17|611.81|614.95|611.59|0
1651539530000|2022-05-03 00:58:50|614.73|611.37|614.84|611.48|614.84|611.48|614.73|611.37|0
1651539540000|2022-05-03 00:59:00|614.73|611.37|614.62|611.26|614.73|611.37|614.62|611.26|0
1651539550000|2022-05-03 00:59:10|614.73|611.37|615.28|611.92|615.28|611.92|614.73|611.37|0
1651539560000|2022-05-03 00:59:20|615.5|612.14|615.5|612.14|615.5|612.14|615.5|612.14|0
1651539570000|2022-05-03 00:59:30|615.39|612.03|615.5|612.14|615.5|612.14|615.39|612.03|0
1651539580000|2022-05-03 00:59:40|615.39|612.03|614.95|611.59|615.39|612.03|614.95|611.59|0
1651539590000|2022-05-03 00:59:50|615.06|611.7|614.84|611.48|615.06|611.7|614.84|611.48|0
1651539600000|2022-05-03 01:00:00|615.61|612.25|615.61|612.25|615.61|612.25|615.61|612.25|0
1651539610000|2022-05-03 01:00:10|615.17|611.81|615.17|611.81|615.17|611.81|615.17|611.81|0
1651539620000|2022-05-03 01:00:20|615.39|612.03|615.39|612.03|615.39|612.03|615.28|611.92|0
1651539630000|2022-05-03 01:00:30|615.28|611.92|615.39|612.03|615.39|612.03|615.28|611.92|0
1651539640000|2022-05-03 01:00:40|615.28|611.92|615.17|611.81|615.28|611.92|615.17|611.81|0
1651539650000|2022-05-03 01:00:50|614.95|611.59|614.95|611.59|614.95|611.59|614.95|611.59|0
1651539660000|2022-05-03 01:01:00|614.73|611.37|614.51|611.15|614.73|611.37|614.29|610.93|0
1651539670000|2022-05-03 01:01:10|614.07|610.71|613.75|610.39|614.19|610.83|613.75|610.39|0
1651539680000|2022-05-03 01:01:20|613.85|610.49|614.07|610.71|614.07|610.71|613.85|610.49|0
1651539690000|2022-05-03 01:01:30|614.29|610.93|614.07|610.71|614.29|610.93|614.07|610.71|0
1651539710000|2022-05-03 01:01:50|613.85|610.49|613.75|610.39|613.85|610.49|613.63|610.27|0
1651539720000|2022-05-03 01:02:00|613.85|610.49|613.63|610.27|613.85|610.49|613.63|610.27|0
1651539730000|2022-05-03 01:02:10|613.85|610.49|613.85|610.49|613.85|610.49|613.85|610.49|0
1651539740000|2022-05-03 01:02:20|613.63|610.27|613.63|610.27|613.63|610.27|613.63|610.27|0
1651539760000|2022-05-03 01:02:40|614.07|610.71|613.97|610.61|614.07|610.71|613.97|610.61|0
1651539770000|2022-05-03 01:02:50|614.07|610.71|614.51|611.15|614.51|611.15|614.07|610.71|0
1651539780000|2022-05-03 01:03:00|614.29|610.93|614.51|611.15|614.51|611.15|614.29|610.93|0
1651539790000|2022-05-03 01:03:10|614.4|611.04|614.73|611.37|614.73|611.37|614.4|611.04|0
1651539800000|2022-05-03 01:03:20|614.62|611.26|614.51|611.15|614.62|611.26|614.51|611.15|0
1651539810000|2022-05-03 01:03:30|614.29|610.93|614.4|611.04|614.4|611.04|614.29|610.93|0
1651539820000|2022-05-03 01:03:40|614.29|610.93|614.29|610.93|614.29|610.93|614.29|610.93|0
1651539830000|2022-05-03 01:03:50|614.07|610.71|614.29|610.93|614.29|610.93|614.07|610.71|0
1651539840000|2022-05-03 01:04:00|614.4|611.04|614.29|610.93|614.4|611.04|614.29|610.93|0
1651539850000|2022-05-03 01:04:10|614.18|610.82|614.07|610.71|614.29|610.93|614.07|610.71|0
1651539860000|2022-05-03 01:04:20|613.63|610.27|613.41|610.05|613.63|610.27|613.41|610.05|0
1651539870000|2022-05-03 01:04:30|613.53|610.17|613.75|610.39|613.75|610.39|613.53|610.17|0
1651539880000|2022-05-03 01:04:40|613.63|610.27|613.63|610.27|613.63|610.27|613.63|610.27|0
1651539890000|2022-05-03 01:04:50|613.53|610.17|613.63|610.27|613.63|610.27|613.53|610.17|0
1651539910000|2022-05-03 01:05:10|613.75|610.39|613.85|610.49|613.85|610.49|613.75|610.39|0
1651539930000|2022-05-03 01:05:30|614.07|610.71|613.97|610.61|614.07|610.71|613.97|610.61|0
1651539940000|2022-05-03 01:05:40|613.85|610.49|613.85|610.49|613.85|610.49|613.85|610.49|0
1651539950000|2022-05-03 01:05:50|613.75|610.39|613.75|610.39|613.85|610.49|613.75|610.39|0
1651539960000|2022-05-03 01:06:00|613.85|610.49|614.07|610.71|614.07|610.71|613.85|610.49|0
1651539970000|2022-05-03 01:06:10|613.85|610.49|613.96|610.6|613.96|610.6|613.85|610.49|0
1651539980000|2022-05-03 01:06:20|614.07|610.71|614.07|610.71|614.07|610.71|614.07|610.71|0
1651539990000|2022-05-03 01:06:30|614.29|610.93|614.4|611.04|614.51|611.15|614.29|610.93|0
1651540000000|2022-05-03 01:06:40|614.95|611.59|614.73|611.37|614.95|611.59|614.73|611.37|0
1651540010000|2022-05-03 01:06:50|614.84|611.48|614.95|611.59|614.95|611.59|614.84|611.48|0
1651540020000|2022-05-03 01:07:00|614.73|611.37|614.51|611.15|614.73|611.37|614.51|611.15|0
1651540030000|2022-05-03 01:07:10|614.29|610.93|614.51|611.15|614.51|611.15|614.29|610.93|0
1651540040000|2022-05-03 01:07:20|614.84|611.48|614.95|611.59|614.95|611.59|614.84|611.48|0
1651540050000|2022-05-03 01:07:30|614.73|611.37|614.73|611.37|614.84|611.48|614.73|611.37|0
1651540060000|2022-05-03 01:07:40|615.06|611.7|615.6|612.24|615.6|612.24|615.06|611.7|0
1651540070000|2022-05-03 01:07:50|615.82|612.46|615.72|612.36|615.82|612.46|615.72|612.36|0
1651540080000|2022-05-03 01:08:00|615.82|612.46|615.38|612.02|616.04|612.68|615.38|612.02|0
1651540090000|2022-05-03 01:08:10|615.82|612.46|615.72|612.36|615.82|612.46|615.6|612.24|0
1651540100000|2022-05-03 01:08:20|615.82|612.46|615.82|612.46|615.82|612.46|615.6|612.24|0
1651540110000|2022-05-03 01:08:30|615.38|612.02|615.38|612.02|615.38|612.02|615.38|612.02|0
1651540120000|2022-05-03 01:08:40|615.28|611.92|615.38|612.02|615.38|612.02|615.28|611.92|0
1651540130000|2022-05-03 01:08:50|615.28|611.92|615.17|611.81|615.28|611.92|615.17|611.81|0
1651540140000|2022-05-03 01:09:00|615.38|612.02|615.38|612.02|615.82|612.46|615.38|612.02|0
1651540150000|2022-05-03 01:09:10|615.5|612.14|614.95|611.59|615.5|612.14|614.95|611.59|0
1651540160000|2022-05-03 01:09:20|615.6|612.24|615.5|612.14|615.6|612.24|615.5|612.14|0
1651540170000|2022-05-03 01:09:30|615.28|611.92|615.16|611.8|615.38|612.02|615.16|611.8|0
1651540180000|2022-05-03 01:09:40|614.95|611.59|614.84|611.48|614.95|611.59|614.84|611.48|0
1651540190000|2022-05-03 01:09:50|614.95|611.59|615.16|611.8|615.16|611.8|614.84|611.48|0
1651540200000|2022-05-03 01:10:00|614.95|611.59|614.95|611.59|615.16|611.8|614.95|611.59|0
1651540210000|2022-05-03 01:10:10|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1651540220000|2022-05-03 01:10:20|614.95|611.59|615.6|612.24|615.6|612.24|614.95|611.59|0
1651540230000|2022-05-03 01:10:30|615.38|612.02|615.06|611.7|615.38|612.02|615.06|611.7|0
1651540240000|2022-05-03 01:10:40|615.16|611.8|615.6|612.24|615.6|612.24|615.16|611.8|0
1651540250000|2022-05-03 01:10:50|615.38|612.02|615.38|612.02|615.38|612.02|615.38|612.02|0
1651540260000|2022-05-03 01:11:00|615.6|612.24|615.6|612.24|615.6|612.24|615.5|612.14|0
1651540270000|2022-05-03 01:11:10|615.82|612.46|616.26|612.9|616.26|612.9|615.82|612.46|0
1651540280000|2022-05-03 01:11:20|616.48|613.12|616.7|613.34|616.7|613.34|616.26|612.9|0
1651540290000|2022-05-03 01:11:30|616.92|613.56|616.81|613.45|616.92|613.56|616.81|613.45|0
1651540300000|2022-05-03 01:11:40|616.92|613.56|616.7|613.34|616.92|613.56|616.7|613.34|0
1651540310000|2022-05-03 01:11:50|616.92|613.56|616.7|613.34|616.92|613.56|616.7|613.34|0
1651540320000|2022-05-03 01:12:00|616.92|613.56|617.14|613.78|617.14|613.78|616.92|613.56|0
1651540330000|2022-05-03 01:12:10|616.92|613.56|616.92|613.56|616.92|613.56|616.92|613.56|0
1651540350000|2022-05-03 01:12:30|616.7|613.34|616.7|613.34|616.7|613.34|616.7|613.34|0
1651540370000|2022-05-03 01:12:50|616.92|613.56|616.92|613.56|616.92|613.56|616.92|613.56|0
1651540380000|2022-05-03 01:13:00|617.14|613.78|617.14|613.78|617.14|613.78|617.14|613.78|0
1651540390000|2022-05-03 01:13:10|617.36|614|617.36|614|617.58|614.22|617.36|614|0
1651540400000|2022-05-03 01:13:20|617.58|614.22|617.58|614.22|617.58|614.22|617.58|614.22|0
1651540410000|2022-05-03 01:13:30|617.8|614.44|617.8|614.44|617.8|614.44|617.8|614.44|0
1651540420000|2022-05-03 01:13:40|617.58|614.22|617.69|614.33|617.8|614.44|617.58|614.22|0
1651540430000|2022-05-03 01:13:50|617.58|614.22|617.36|614|617.58|614.22|617.36|614|0
1651540440000|2022-05-03 01:14:00|617.8|614.44|617.47|614.11|617.8|614.44|617.47|614.11|0
1651540450000|2022-05-03 01:14:10|617.36|614|617.14|613.78|617.36|614|617.14|613.78|0
1651540460000|2022-05-03 01:14:20|617.25|613.89|617.58|614.22|617.58|614.22|617.14|613.78|0
1651540470000|2022-05-03 01:14:30|617.25|613.89|617.36|614|617.36|614|617.25|613.89|0
1651540480000|2022-05-03 01:14:40|617.25|613.89|617.25|613.89|617.25|613.89|617.25|613.89|0
1651540490000|2022-05-03 01:14:50|617.14|613.78|617.14|613.78|617.14|613.78|617.14|613.78|0
1651540500000|2022-05-03 01:15:00|617.36|614|616.92|613.56|617.36|614|616.92|613.56|0
1651540510000|2022-05-03 01:15:10|616.81|613.45|616.92|613.56|616.92|613.56|616.81|613.45|0
1651540520000|2022-05-03 01:15:20|617.14|613.78|617.36|614|617.36|614|617.14|613.78|0
1651540530000|2022-05-03 01:15:30|617.14|613.78|617.8|614.44|617.8|614.44|617.14|613.78|0
1651540540000|2022-05-03 01:15:40|618.02|614.66|617.69|614.33|618.23|614.87|617.69|614.33|0
1651540550000|2022-05-03 01:15:50|617.8|614.44|618.02|614.66|618.02|614.66|617.8|614.44|0
1651540560000|2022-05-03 01:16:00|618.13|614.77|618.35|614.99|618.35|614.99|618.13|614.77|0
1651540570000|2022-05-03 01:16:10|618.45|615.09|618.67|615.31|618.67|615.31|618.45|615.09|0
1651540580000|2022-05-03 01:16:20|618.45|615.09|618.67|615.31|618.67|615.31|618.45|615.09|0
1651540590000|2022-05-03 01:16:30|618.45|615.09|618.67|615.31|618.67|615.31|618.45|615.09|0
1651540600000|2022-05-03 01:16:40|618.57|615.21|618.23|614.87|618.57|615.21|618.23|614.87|0
1651540610000|2022-05-03 01:16:50|618.45|615.09|618.45|615.09|618.45|615.09|618.23|614.87|0
1651540620000|2022-05-03 01:17:00|618.35|614.99|618.23|614.87|618.45|615.09|618.23|614.87|0
1651540630000|2022-05-03 01:17:10|618.45|615.09|618.89|615.53|618.89|615.53|618.45|615.09|0
1651540640000|2022-05-03 01:17:20|619.11|615.75|618.57|615.21|619.11|615.75|618.57|615.21|0
1651540650000|2022-05-03 01:17:30|618.67|615.31|618.67|615.31|618.67|615.31|618.67|615.31|0
1651540660000|2022-05-03 01:17:40|618.79|615.43|618.67|615.31|618.79|615.43|618.67|615.31|0
1651540670000|2022-05-03 01:17:50|618.45|615.09|618.67|615.31|618.79|615.43|618.45|615.09|0
1651540680000|2022-05-03 01:18:00|618.35|614.99|618.13|614.77|618.35|614.99|618.13|614.77|0
1651540690000|2022-05-03 01:18:10|618.01|614.65|618.89|615.53|618.89|615.53|618.01|614.65|0
1651540700000|2022-05-03 01:18:20|618.67|615.31|618.89|615.53|618.89|615.53|618.67|615.31|0
1651540710000|2022-05-03 01:18:30|618.67|615.31|618.79|615.43|618.89|615.53|618.67|615.31|0
1651540720000|2022-05-03 01:18:40|618.67|615.31|618.89|615.53|618.89|615.53|618.67|615.31|0
1651540730000|2022-05-03 01:18:50|618.67|615.31|618.67|615.31|618.67|615.31|618.67|615.31|0
1651540740000|2022-05-03 01:19:00|618.89|615.53|618.89|615.53|618.89|615.53|618.89|615.53|0
1651540750000|2022-05-03 01:19:10|619.55|616.19|619.55|616.19|619.55|616.19|619.55|616.19|0
1651540760000|2022-05-03 01:19:20|619.77|616.41|619.99|616.63|619.99|616.63|619.77|616.41|0
1651540770000|2022-05-03 01:19:30|620.21|616.85|620.21|616.85|620.21|616.85|619.99|616.63|0
1651540780000|2022-05-03 01:19:40|620.11|616.75|620.43|617.07|620.43|617.07|620.11|616.75|0
1651540790000|2022-05-03 01:19:50|620.55|617.19|620.55|617.19|620.55|617.19|620.55|617.19|0
1651540800000|2022-05-03 01:20:00|620.65|617.29|620.43|617.07|620.65|617.29|620.43|617.07|0
1651540810000|2022-05-03 01:20:10|620.55|617.19|619.99|616.63|620.55|617.19|619.99|616.63|0
1651540830000|2022-05-03 01:20:30|620.21|616.85|620.21|616.85|620.43|617.07|620.21|616.85|0
1651540840000|2022-05-03 01:20:40|620.11|616.75|619.77|616.41|620.11|616.75|619.77|616.41|0
1651540850000|2022-05-03 01:20:50|619.55|616.19|619.55|616.19|619.55|616.19|619.55|616.19|0
1651540860000|2022-05-03 01:21:00|619.77|616.41|619.33|615.97|619.77|616.41|619.33|615.97|0
1651540870000|2022-05-03 01:21:10|619.11|615.75|619.01|615.65|619.33|615.97|619.01|615.65|0
1651540880000|2022-05-03 01:21:20|618.89|615.53|619.11|615.75|619.11|615.75|618.89|615.53|0
1651540890000|2022-05-03 01:21:30|619.33|615.97|619.45|616.09|619.55|616.19|619.33|615.97|0
1651540900000|2022-05-03 01:21:40|619.55|616.19|619.55|616.19|619.55|616.19|619.45|616.09|0
1651540910000|2022-05-03 01:21:50|619.67|616.31|619.55|616.19|619.67|616.31|619.55|616.19|0
1651540920000|2022-05-03 01:22:00|619.77|616.41|619.77|616.41|619.77|616.41|619.55|616.19|0
1651540930000|2022-05-03 01:22:10|619.67|616.31|619.45|616.09|619.67|616.31|619.45|616.09|0
1651540940000|2022-05-03 01:22:20|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651540950000|2022-05-03 01:22:30|619.55|616.19|619.55|616.19|619.55|616.19|619.55|616.19|0
1651540960000|2022-05-03 01:22:40|619.45|616.09|619.45|616.09|619.45|616.09|619.45|616.09|0
1651540970000|2022-05-03 01:22:50|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651540980000|2022-05-03 01:23:00|619.11|615.75|619.11|615.75|619.11|615.75|619.11|615.75|0
1651540990000|2022-05-03 01:23:10|618.89|615.53|618.23|614.87|618.89|615.53|618.23|614.87|0
1651541000000|2022-05-03 01:23:20|618.45|615.09|618.67|615.31|618.67|615.31|618.45|615.09|0
1651541020000|2022-05-03 01:23:40|618.89|615.53|619.01|615.65|619.01|615.65|618.89|615.53|0
1651541030000|2022-05-03 01:23:50|619.11|615.75|619.01|615.65|619.11|615.75|619.01|615.65|0
1651541040000|2022-05-03 01:24:00|619.11|615.75|619.11|615.75|619.11|615.75|619.11|615.75|0
1651541050000|2022-05-03 01:24:10|618.89|615.53|618.57|615.21|618.89|615.53|618.57|615.21|0
1651541060000|2022-05-03 01:24:20|618.67|615.31|618.45|615.09|618.67|615.31|618.45|615.09|0
1651541070000|2022-05-03 01:24:30|618.67|615.31|618.45|615.09|618.67|615.31|618.45|615.09|0
1651541090000|2022-05-03 01:24:50|618.23|614.87|618.45|615.09|618.45|615.09|618.23|614.87|0
1651541100000|2022-05-03 01:25:00|618.23|614.87|618.89|615.53|618.89|615.53|618.23|614.87|0
1651541110000|2022-05-03 01:25:10|618.79|615.43|619.11|615.75|619.11|615.75|618.79|615.43|0
1651541120000|2022-05-03 01:25:20|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651541130000|2022-05-03 01:25:30|619.55|616.19|619.33|615.97|619.55|616.19|619.33|615.97|0
1651541140000|2022-05-03 01:25:40|619.23|615.87|619.11|615.75|619.23|615.87|619.11|615.75|0
1651541150000|2022-05-03 01:25:50|618.89|615.53|619.23|615.87|619.23|615.87|618.89|615.53|0
1651541160000|2022-05-03 01:26:00|619.11|615.75|618.89|615.53|619.11|615.75|618.89|615.53|0
1651541170000|2022-05-03 01:26:10|618.79|615.43|618.89|615.53|618.89|615.53|618.79|615.43|0
1651541180000|2022-05-03 01:26:20|618.79|615.43|618.45|615.09|618.79|615.43|618.45|615.09|0
1651541200000|2022-05-03 01:26:40|618.57|615.21|618.57|615.21|618.57|615.21|618.45|615.09|0
1651541210000|2022-05-03 01:26:50|618.67|615.31|618.57|615.21|618.67|615.31|618.57|615.21|0
1651541220000|2022-05-03 01:27:00|618.67|615.31|618.79|615.43|618.79|615.43|618.57|615.21|0
1651541230000|2022-05-03 01:27:10|618.89|615.53|619.11|615.75|619.11|615.75|618.89|615.53|0
1651541240000|2022-05-03 01:27:20|619.23|615.87|619.11|615.75|619.23|615.87|619.11|615.75|0
1651541250000|2022-05-03 01:27:30|619.01|615.65|619.01|615.65|619.01|615.65|619.01|615.65|0
1651541260000|2022-05-03 01:27:40|618.89|615.53|619.01|615.65|619.01|615.65|618.89|615.53|0
1651541270000|2022-05-03 01:27:50|619.11|615.75|619.33|615.97|619.33|615.97|619.11|615.75|0
1651541280000|2022-05-03 01:28:00|619.11|615.75|619.33|615.97|619.33|615.97|619.11|615.75|0
1651541290000|2022-05-03 01:28:10|619.44|616.08|619.22|615.86|619.44|616.08|619.11|615.75|0
1651541300000|2022-05-03 01:28:20|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651541310000|2022-05-03 01:28:30|619.44|616.08|619.77|616.41|619.77|616.41|619.44|616.08|0
1651541320000|2022-05-03 01:28:40|619.66|616.3|619.66|616.3|619.77|616.41|619.55|616.19|0
1651541330000|2022-05-03 01:28:50|619.77|616.41|619.55|616.19|619.77|616.41|619.55|616.19|0
1651541340000|2022-05-03 01:29:00|619.44|616.08|619.44|616.08|619.44|616.08|619.44|616.08|0
1651541350000|2022-05-03 01:29:10|619.22|615.86|618.67|615.31|619.22|615.86|618.67|615.31|0
1651541360000|2022-05-03 01:29:20|618.89|615.53|618.89|615.53|618.89|615.53|618.89|615.53|0
1651541370000|2022-05-03 01:29:30|619.11|615.75|619.11|615.75|619.33|615.97|619.11|615.75|0
1651541380000|2022-05-03 01:29:40|619.22|615.86|619.22|615.86|619.22|615.86|619.11|615.75|0
1651541390000|2022-05-03 01:29:50|619.11|615.75|619.22|615.86|619.22|615.86|619.11|615.75|0
1651541400000|2022-05-03 01:30:00|619|615.64|618.79|615.43|619.22|615.86|618.79|615.43|0
1651541410000|2022-05-03 01:30:10|618.78|615.42|618.67|615.31|618.78|615.42|618.57|615.21|0
1651541420000|2022-05-03 01:30:20|618.89|615.53|618.23|614.87|618.89|615.53|618.23|614.87|0
1651541430000|2022-05-03 01:30:30|618.13|614.77|617.91|614.55|618.13|614.77|617.91|614.55|0
1651541440000|2022-05-03 01:30:40|618.01|614.65|618.01|614.65|618.01|614.65|617.79|614.43|0
1651541450000|2022-05-03 01:30:50|617.79|614.43|617.79|614.43|617.79|614.43|617.35|613.99|0
1651541460000|2022-05-03 01:31:00|617.91|614.55|617.79|614.43|618.01|614.65|617.79|614.43|0
1651541470000|2022-05-03 01:31:10|618.45|615.09|618.45|615.09|618.45|615.09|618.45|615.09|0
1651541480000|2022-05-03 01:31:20|618.13|614.77|618.45|615.09|618.45|615.09|618.13|614.77|0
1651541490000|2022-05-03 01:31:30|618.57|615.21|618.67|615.31|618.67|615.31|618.45|615.09|0
1651541500000|2022-05-03 01:31:40|619|615.64|619.11|615.75|619.11|615.75|619|615.64|0
1651541510000|2022-05-03 01:31:50|619.22|615.86|619.44|616.08|619.44|616.08|619.22|615.86|0
1651541520000|2022-05-03 01:32:00|619.66|616.3|619.11|615.75|619.66|616.3|619.11|615.75|0
1651541530000|2022-05-03 01:32:10|618.89|615.53|619.11|615.75|619.11|615.75|618.89|615.53|0
1651541540000|2022-05-03 01:32:20|619|615.64|619|615.64|619|615.64|619|615.64|0
1651541550000|2022-05-03 01:32:30|618.89|615.53|618.67|615.31|618.89|615.53|618.45|615.09|0
1651541560000|2022-05-03 01:32:40|618.56|615.2|618.45|615.09|618.56|615.2|618.23|614.87|0
1651541570000|2022-05-03 01:32:50|618.23|614.87|618.23|614.87|618.23|614.87|618.23|614.87|0
1651541580000|2022-05-03 01:33:00|618.35|614.99|618.23|614.87|618.35|614.99|618.23|614.87|0
1651541590000|2022-05-03 01:33:10|618.35|614.99|618.45|615.09|618.45|615.09|618.23|614.87|0
1651541600000|2022-05-03 01:33:20|618.23|614.87|618.23|614.87|618.23|614.87|618.23|614.87|0
1651541610000|2022-05-03 01:33:30|618.13|614.77|618.23|614.87|618.23|614.87|618.13|614.77|0
1651541620000|2022-05-03 01:33:40|618.56|615.2|618.67|615.31|618.67|615.31|618.56|615.2|0
1651541630000|2022-05-03 01:33:50|618.56|615.2|618.67|615.31|618.67|615.31|618.45|615.09|0
1651541640000|2022-05-03 01:34:00|619.11|615.75|619|615.64|619.11|615.75|619|615.64|0
1651541650000|2022-05-03 01:34:10|618.89|615.53|618.67|615.31|618.89|615.53|618.67|615.31|0
1651541660000|2022-05-03 01:34:20|618.89|615.53|618.78|615.42|618.89|615.53|618.67|615.31|0
1651541680000|2022-05-03 01:34:40|618.67|615.31|618.67|615.31|618.78|615.42|618.67|615.31|0
1651541690000|2022-05-03 01:34:50|618.78|615.42|619.11|615.75|619.11|615.75|618.78|615.42|0
1651541700000|2022-05-03 01:35:00|619.22|615.86|619|615.64|619.33|615.97|619|615.64|0
1651541710000|2022-05-03 01:35:10|619.11|615.75|619.11|615.75|619.11|615.75|619.11|615.75|0
1651541720000|2022-05-03 01:35:20|619|615.64|618.89|615.53|619.11|615.75|618.89|615.53|0
1651541730000|2022-05-03 01:35:30|619.11|615.75|619.11|615.75|619.11|615.75|619.11|615.75|0
1651541740000|2022-05-03 01:35:40|619|615.64|618.89|615.53|619|615.64|618.78|615.42|0
1651541750000|2022-05-03 01:35:50|618.78|615.42|618.89|615.53|618.89|615.53|618.67|615.31|0
1651541760000|2022-05-03 01:36:00|618.78|615.42|619.11|615.75|619.11|615.75|618.78|615.42|0
1651541770000|2022-05-03 01:36:10|619.33|615.97|619.11|615.75|619.33|615.97|619.11|615.75|0
1651541810000|2022-05-03 01:36:50|619.33|615.97|619.11|615.75|619.33|615.97|619.11|615.75|0
1651541820000|2022-05-03 01:37:00|619.22|615.86|619.11|615.75|619.22|615.86|619.11|615.75|0
1651541830000|2022-05-03 01:37:10|619.33|615.97|619|615.64|619.33|615.97|619|615.64|0
1651541840000|2022-05-03 01:37:20|618.89|615.53|618.67|615.31|618.89|615.53|618.67|615.31|0
1651541850000|2022-05-03 01:37:30|618.89|615.53|619.11|615.75|619.11|615.75|618.89|615.53|0
1651541860000|2022-05-03 01:37:40|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651541870000|2022-05-03 01:37:50|619.55|616.19|620.1|616.74|620.1|616.74|619.55|616.19|0
1651541880000|2022-05-03 01:38:00|619.99|616.63|619.99|616.63|619.99|616.63|619.99|616.63|0
1651541890000|2022-05-03 01:38:10|619.77|616.41|619.33|615.97|619.77|616.41|619.33|615.97|0
1651541900000|2022-05-03 01:38:20|619.22|615.86|619.33|615.97|619.33|615.97|619.22|615.86|0
1651541910000|2022-05-03 01:38:30|619.11|615.75|618.89|615.53|619.11|615.75|618.89|615.53|0
1651541920000|2022-05-03 01:38:40|618.67|615.31|618.67|615.31|618.89|615.53|618.67|615.31|0
1651541930000|2022-05-03 01:38:50|618.89|615.53|618.89|615.53|619.11|615.75|618.89|615.53|0
1651541950000|2022-05-03 01:39:10|619.77|616.41|619.55|616.19|619.77|616.41|619.55|616.19|0
1651541960000|2022-05-03 01:39:20|619.44|616.08|619.55|616.19|619.55|616.19|619.44|616.08|0
1651541970000|2022-05-03 01:39:30|619.33|615.97|619.11|615.75|619.33|615.97|619.11|615.75|0
1651541980000|2022-05-03 01:39:40|618.89|615.53|619|615.64|619|615.64|618.89|615.53|0
1651541990000|2022-05-03 01:39:50|618.89|615.53|619.11|615.75|619.11|615.75|618.89|615.53|0
1651542000000|2022-05-03 01:40:00|619.33|615.97|619.11|615.75|619.33|615.97|619|615.64|0
1651542010000|2022-05-03 01:40:10|619.22|615.86|619.11|615.75|619.22|615.86|619.11|615.75|0
1651542020000|2022-05-03 01:40:20|619|615.64|618.67|615.31|619|615.64|618.67|615.31|0
1651542030000|2022-05-03 01:40:30|618.45|615.09|618.45|615.09|618.45|615.09|618.45|615.09|0
1651542040000|2022-05-03 01:40:40|618.34|614.98|618.01|614.65|618.45|615.09|618.01|614.65|0
1651542050000|2022-05-03 01:40:50|618.23|614.87|618.23|614.87|618.23|614.87|618.23|614.87|0
1651542060000|2022-05-03 01:41:00|618.01|614.65|618.23|614.87|618.23|614.87|618.01|614.65|0
1651542070000|2022-05-03 01:41:10|618.01|614.65|618.01|614.65|618.01|614.65|618.01|614.65|0
1651542080000|2022-05-03 01:41:20|618.12|614.76|618.01|614.65|618.12|614.76|617.79|614.43|0
1651542090000|2022-05-03 01:41:30|618.23|614.87|618.67|615.31|618.67|615.31|618.23|614.87|0
1651542100000|2022-05-03 01:41:40|619.11|615.75|619.22|615.86|619.33|615.97|619.11|615.75|0
1651542110000|2022-05-03 01:41:50|619.33|615.97|619.33|615.97|619.44|616.08|619.33|615.97|0
1651542120000|2022-05-03 01:42:00|619.44|616.08|619.44|616.08|619.44|616.08|619.44|616.08|0
1651542130000|2022-05-03 01:42:10|619.33|615.97|619.22|615.86|619.33|615.97|619.11|615.75|0
1651542140000|2022-05-03 01:42:20|619.33|615.97|619.33|615.97|619.33|615.97|619.33|615.97|0
1651542150000|2022-05-03 01:42:30|619.55|616.19|619.66|616.3|619.66|616.3|619.55|616.19|0
1651542160000|2022-05-03 01:42:40|619.55|616.19|619.55|616.19|619.55|616.19|619.55|616.19|0
1651542170000|2022-05-03 01:42:50|619.44|616.08|619.33|615.97|619.55|616.19|619.33|615.97|0
1651542180000|2022-05-03 01:43:00|619.44|616.08|619.55|616.19|619.55|616.19|619.44|616.08|0
1651542190000|2022-05-03 01:43:10|619.44|616.08|619.55|616.19|619.55|616.19|619.44|616.08|0
1651542200000|2022-05-03 01:43:20|619.44|616.08|619.77|616.41|619.77|616.41|619.44|616.08|0
1651542210000|2022-05-03 01:43:30|619.99|616.63|619.99|616.63|619.99|616.63|619.99|616.63|0
1651542220000|2022-05-03 01:43:40|620.21|616.85|620.21|616.85|620.21|616.85|620.21|616.85|0
1651542230000|2022-05-03 01:43:50|620.43|617.07|620.32|616.96|620.43|617.07|620.32|616.96|0
1651542240000|2022-05-03 01:44:00|620.65|617.29|620.54|617.18|620.65|617.29|620.54|617.18|0
1651542250000|2022-05-03 01:44:10|620.76|617.4|621.09|617.73|621.09|617.73|620.76|617.4|0
1651542260000|2022-05-03 01:44:20|621.31|617.95|621.2|617.84|621.31|617.95|620.87|617.51|0
1651542270000|2022-05-03 01:44:30|620.87|617.51|620.76|617.4|620.87|617.51|620.65|617.29|0
1651542280000|2022-05-03 01:44:40|620.87|617.51|620.65|617.29|620.87|617.51|620.65|617.29|0
1651542300000|2022-05-03 01:45:00|620.43|617.07|620.21|616.85|620.43|617.07|620.21|616.85|0
1651542310000|2022-05-03 01:45:10|620.32|616.96|620.21|616.85|620.43|617.07|620.21|616.85|0
1651542320000|2022-05-03 01:45:20|620.1|616.74|620.1|616.74|620.1|616.74|620.1|616.74|0
1651542330000|2022-05-03 01:45:30|620.21|616.85|619.33|615.97|620.21|616.85|619.33|615.97|0
1651542340000|2022-05-03 01:45:40|619.55|616.19|619.77|616.41|619.77|616.41|619.55|616.19|0
1651542350000|2022-05-03 01:45:50|619.55|616.19|619.66|616.3|619.66|616.3|619.55|616.19|0
1651542360000|2022-05-03 01:46:00|619.77|616.41|619.33|615.97|619.77|616.41|619.33|615.97|0
1651542370000|2022-05-03 01:46:10|619.44|616.08|619.33|615.97|619.55|616.19|619.33|615.97|0
1651542380000|2022-05-03 01:46:20|619.22|615.86|619.11|615.75|619.22|615.86|619.11|615.75|0
1651542390000|2022-05-03 01:46:30|619.33|615.97|619.22|615.86|619.33|615.97|619.11|615.75|0
1651542400000|2022-05-03 01:46:40|619.11|615.75|619.33|615.97|619.33|615.97|619.11|615.75|0
1651542410000|2022-05-03 01:46:50|619.22|615.86|619.33|615.97|619.44|616.08|619.22|615.86|0
1651542420000|2022-05-03 01:47:00|619.22|615.86|618.67|615.31|619.22|615.86|618.67|615.31|0
1651542430000|2022-05-03 01:47:10|618.23|614.87|617.57|614.21|618.23|614.87|617.57|614.21|0
1651542440000|2022-05-03 01:47:20|617.35|613.99|617.24|613.88|617.57|614.21|617.24|613.88|0
1651542450000|2022-05-03 01:47:30|617.13|613.77|617.13|613.77|617.24|613.88|617.13|613.77|0
1651542460000|2022-05-03 01:47:40|617.02|613.66|616.91|613.55|617.02|613.66|616.81|613.45|0
1651542470000|2022-05-03 01:47:50|616.69|613.33|616.69|613.33|616.69|613.33|616.69|613.33|0
1651542480000|2022-05-03 01:48:00|616.25|612.89|615.81|612.45|616.25|612.89|615.81|612.45|0
1651542490000|2022-05-03 01:48:10|615.93|612.57|616.47|613.11|616.47|613.11|615.81|612.45|0
1651542500000|2022-05-03 01:48:20|616.03|612.67|616.03|612.67|616.25|612.89|616.03|612.67|0
1651542510000|2022-05-03 01:48:30|616.25|612.89|616.03|612.67|616.25|612.89|616.03|612.67|0
1651542520000|2022-05-03 01:48:40|615.81|612.45|615.37|612.01|615.81|612.45|615.37|612.01|0
1651542540000|2022-05-03 01:49:00|615.59|612.23|615.93|612.57|616.03|612.67|615.59|612.23|0
1651542550000|2022-05-03 01:49:10|616.03|612.67|616.25|612.89|616.25|612.89|616.03|612.67|0
1651542560000|2022-05-03 01:49:20|616.03|612.67|616.03|612.67|616.25|612.89|616.03|612.67|0
1651542570000|2022-05-03 01:49:30|616.15|612.79|616.15|612.79|616.15|612.79|616.03|612.67|0
1651542580000|2022-05-03 01:49:40|616.25|612.89|615.81|612.45|616.25|612.89|615.81|612.45|0
1651542590000|2022-05-03 01:49:50|616.03|612.67|616.25|612.89|616.25|612.89|616.03|612.67|0
1651542600000|2022-05-03 01:50:00|616.03|612.67|615.49|612.13|616.03|612.67|615.49|612.13|0
1651542610000|2022-05-03 01:50:10|615.59|612.23|615.59|612.23|615.59|612.23|615.49|612.13|0
1651542620000|2022-05-03 01:50:20|615.37|612.01|614.5|611.14|615.59|612.23|614.5|611.14|0
1651542630000|2022-05-03 01:50:30|614.39|611.03|614.28|610.92|614.5|611.14|614.28|610.92|0
1651542640000|2022-05-03 01:50:40|614.06|610.7|614.06|610.7|614.06|610.7|613.84|610.48|0
1651542650000|2022-05-03 01:50:50|614.28|610.92|613.84|610.48|614.28|610.92|613.84|610.48|0
1651542660000|2022-05-03 01:51:00|613.74|610.38|613.52|610.16|613.74|610.38|613.4|610.04|0
1651542670000|2022-05-03 01:51:10|613.18|609.82|613.4|610.04|613.4|610.04|613.08|609.72|0
1651542680000|2022-05-03 01:51:20|613.3|609.94|613.18|609.82|613.3|609.94|613.18|609.82|0
1651542690000|2022-05-03 01:51:30|613.4|610.04|613.4|610.04|613.52|610.16|613.4|610.04|0
1651542700000|2022-05-03 01:51:40|613.52|610.16|613.52|610.16|613.62|610.26|613.4|610.04|0
1651542710000|2022-05-03 01:51:50|613.4|610.04|612.75|609.39|613.4|610.04|612.75|609.39|0
1651542720000|2022-05-03 01:52:00|611.87|608.51|611.21|607.85|611.87|608.51|610.78|607.42|0
1651542730000|2022-05-03 01:52:10|611.11|607.75|611.65|608.29|611.65|608.29|611.11|607.75|0
1651542740000|2022-05-03 01:52:20|611.87|608.51|611.87|608.51|611.87|608.51|611.87|608.51|0
1651542750000|2022-05-03 01:52:30|612.09|608.73|612.31|608.95|612.31|608.95|612.09|608.73|0
1651542760000|2022-05-03 01:52:40|612.09|608.73|612.75|609.39|612.96|609.6|612.09|608.73|0
1651542770000|2022-05-03 01:52:50|612.53|609.17|612.53|609.17|612.53|609.17|612.53|609.17|0
1651542780000|2022-05-03 01:53:00|612.09|608.73|612.53|609.17|612.53|609.17|612.09|608.73|0
1651542790000|2022-05-03 01:53:10|612.75|609.39|612.75|609.39|612.75|609.39|612.75|609.39|0
1651542800000|2022-05-03 01:53:20|612.96|609.6|612.96|609.6|612.96|609.6|612.96|609.6|0
1651542810000|2022-05-03 01:53:30|613.08|609.72|613.18|609.82|613.18|609.82|613.08|609.72|0
1651542820000|2022-05-03 01:53:40|613.4|610.04|613.3|609.94|613.4|610.04|613.3|609.94|0
1651542830000|2022-05-03 01:53:50|613.62|610.26|612.96|609.6|613.62|610.26|612.96|609.6|0
1651542840000|2022-05-03 01:54:00|612.53|609.17|612.31|608.95|612.74|609.38|612.31|608.95|0
1651542850000|2022-05-03 01:54:10|612.53|609.17|612.74|609.38|612.74|609.38|612.53|609.17|0
1651542860000|2022-05-03 01:54:20|612.86|609.5|612.74|609.38|612.86|609.5|612.74|609.38|0
1651542870000|2022-05-03 01:54:30|612.86|609.5|612.96|609.6|612.96|609.6|612.86|609.5|0
1651542880000|2022-05-03 01:54:40|613.62|610.26|613.62|610.26|613.84|610.48|613.62|610.26|0
1651542890000|2022-05-03 01:54:50|613.4|610.04|613.3|609.94|613.4|610.04|613.3|609.94|0
1651542900000|2022-05-03 01:55:00|613.4|610.04|613.4|610.04|613.4|610.04|613.4|610.04|0
1651542910000|2022-05-03 01:55:10|613.3|609.94|613.62|610.26|613.73|610.37|613.3|609.94|0
1651542920000|2022-05-03 01:55:20|613.73|610.37|613.3|609.94|613.73|610.37|613.18|609.82|0
1651542930000|2022-05-03 01:55:30|613.18|609.82|613.18|609.82|613.18|609.82|613.18|609.82|0
1651542940000|2022-05-03 01:55:40|613.4|610.04|613.4|610.04|613.4|610.04|613.18|609.82|0
1651542950000|2022-05-03 01:55:50|613.62|610.26|613.62|610.26|613.62|610.26|613.62|610.26|0
1651542960000|2022-05-03 01:56:00|613.4|610.04|613.4|610.04|613.4|610.04|613.4|610.04|0
1651542970000|2022-05-03 01:56:10|613.62|610.26|613.62|610.26|613.62|610.26|613.62|610.26|0
1651542980000|2022-05-03 01:56:20|613.73|610.37|613.84|610.48|613.84|610.48|613.62|610.26|0
1651542990000|2022-05-03 01:56:30|613.62|610.26|613.62|610.26|613.62|610.26|613.51|610.15|0
1651543010000|2022-05-03 01:56:50|613.51|610.15|613.62|610.26|613.62|610.26|613.51|610.15|0
1651543020000|2022-05-03 01:57:00|613.73|610.37|614.06|610.7|614.06|610.7|613.73|610.37|0
1651543030000|2022-05-03 01:57:10|614.17|610.81|614.06|610.7|614.17|610.81|614.06|610.7|0
1651543040000|2022-05-03 01:57:20|613.84|610.48|614.28|610.92|614.28|610.92|613.84|610.48|0
1651543050000|2022-05-03 01:57:30|614.83|611.47|614.72|611.36|614.83|611.47|614.72|611.36|0
1651543060000|2022-05-03 01:57:40|614.5|611.14|614.72|611.36|614.72|611.36|614.39|611.03|0
1651543070000|2022-05-03 01:57:50|613.84|610.48|613.18|609.82|613.84|610.48|613.18|609.82|0
1651543080000|2022-05-03 01:58:00|612.96|609.6|612.86|609.5|612.96|609.6|612.86|609.5|0
1651543090000|2022-05-03 01:58:10|612.74|609.38|612.74|609.38|612.74|609.38|612.74|609.38|0
1651543100000|2022-05-03 01:58:20|612.96|609.6|612.96|609.6|613.18|609.82|612.96|609.6|0
1651543110000|2022-05-03 01:58:30|613.18|609.82|613.3|609.94|613.4|610.04|613.18|609.82|0
1651543120000|2022-05-03 01:58:40|613.4|610.04|613.62|610.26|613.62|610.26|613.4|610.04|0
1651543130000|2022-05-03 01:58:50|613.51|610.15|613.4|610.04|613.62|610.26|613.4|610.04|0
1651543140000|2022-05-03 01:59:00|613.62|610.26|613.51|610.15|613.62|610.26|613.4|610.04|0
1651543150000|2022-05-03 01:59:10|613.62|610.26|613.4|610.04|613.62|610.26|613.4|610.04|0
1651543170000|2022-05-03 01:59:30|612.74|609.38|612.42|609.06|612.74|609.38|612.42|609.06|0
1651543180000|2022-05-03 01:59:40|612.52|609.16|612.52|609.16|612.64|609.28|612.52|609.16|0
1651543190000|2022-05-03 01:59:50|612.42|609.06|612.52|609.16|612.52|609.16|612.42|609.06|0
1651543200000|2022-05-03 02:00:00|612.74|609.38|612.52|609.16|612.74|609.38|612.52|609.16|0
1651543210000|2022-05-03 02:00:10|612.74|609.38|612.74|609.38|612.74|609.38|612.74|609.38|0
1651543220000|2022-05-03 02:00:20|612.64|609.28|612.64|609.28|612.74|609.38|612.64|609.28|0
1651543230000|2022-05-03 02:00:30|611.21|607.85|611.43|608.07|611.43|608.07|611.21|607.85|0
1651543240000|2022-05-03 02:00:40|611.87|608.51|611.87|608.51|611.87|608.51|611.65|608.29|0
1651543250000|2022-05-03 02:00:50|611.65|608.29|611.11|607.75|611.65|608.29|611.11|607.75|0
1651543260000|2022-05-03 02:01:00|611.43|608.07|611.33|607.97|611.43|608.07|611.21|607.85|0
1651543270000|2022-05-03 02:01:10|611.43|608.07|611.43|608.07|611.43|608.07|611.43|608.07|0
1651543280000|2022-05-03 02:01:20|611.21|607.85|611.43|608.07|611.43|608.07|611.21|607.85|0
1651543290000|2022-05-03 02:01:30|611.21|607.85|611.43|608.07|611.43|608.07|611.21|607.85|0
1651543300000|2022-05-03 02:01:40|611.21|607.85|611.21|607.85|611.21|607.85|611.11|607.75|0
1651543310000|2022-05-03 02:01:50|611.33|607.97|611.43|608.07|611.43|608.07|611.33|607.97|0
1651543320000|2022-05-03 02:02:00|611.33|607.97|611.21|607.85|611.33|607.97|610.99|607.63|0
1651543330000|2022-05-03 02:02:10|610.34|606.98|609.9|606.54|610.34|606.98|609.9|606.54|0
1651543340000|2022-05-03 02:02:20|610.12|606.76|610.34|606.98|610.34|606.98|610.12|606.76|0
1651543350000|2022-05-03 02:02:30|609.9|606.54|609.46|606.1|609.9|606.54|609.46|606.1|0
1651543360000|2022-05-03 02:02:40|609.24|605.88|609.36|606|609.36|606|609.03|605.67|0
1651543370000|2022-05-03 02:02:50|609.46|606.1|606.84|603.48|609.46|606.1|606.63|603.27|0
1651543380000|2022-05-03 02:03:00|606.63|603.27|605.53|602.17|606.63|603.27|605.53|602.17|0
1651543390000|2022-05-03 02:03:10|605.75|602.39|605.87|602.51|605.97|602.61|605.75|602.39|0
1651543400000|2022-05-03 02:03:20|605.75|602.39|606.19|602.83|606.19|602.83|605.75|602.39|0
1651543410000|2022-05-03 02:03:30|606.41|603.05|606.41|603.05|606.52|603.16|606.41|603.05|0
1651543430000|2022-05-03 02:03:50|606.3|602.94|606.84|603.48|606.84|603.48|606.3|602.94|0
1651543440000|2022-05-03 02:04:00|606.41|603.05|606.84|603.48|606.84|603.48|606.41|603.05|0
1651543450000|2022-05-03 02:04:10|606.19|602.83|605.97|602.61|606.19|602.83|605.97|602.61|0
1651543460000|2022-05-03 02:04:20|605.75|602.39|605.32|601.96|605.75|602.39|605.32|601.96|0
1651543470000|2022-05-03 02:04:30|605.21|601.85|605.75|602.39|605.75|602.39|605.21|601.85|0
1651543480000|2022-05-03 02:04:40|605.97|602.61|605.87|602.51|605.97|602.61|605.87|602.51|0
1651543490000|2022-05-03 02:04:50|605.97|602.61|606.19|602.83|606.19|602.83|605.97|602.61|0
1651543500000|2022-05-03 02:05:00|606.41|603.05|606.84|603.48|606.84|603.48|606.41|603.05|0
1651543510000|2022-05-03 02:05:10|606.96|603.6|607.28|603.92|607.28|603.92|606.96|603.6|0
1651543520000|2022-05-03 02:05:20|607.5|604.14|607.39|604.03|607.5|604.14|607.28|603.92|0
1651543530000|2022-05-03 02:05:30|607.06|603.7|606.96|603.6|607.28|603.92|606.96|603.6|0
1651543540000|2022-05-03 02:05:40|607.06|603.7|607.28|603.92|607.28|603.92|607.06|603.7|0
1651543550000|2022-05-03 02:05:50|606.84|603.48|607.06|603.7|607.06|603.7|606.84|603.48|0
1651543560000|2022-05-03 02:06:00|606.84|603.48|606.62|603.26|606.84|603.48|606.62|603.26|0
1651543580000|2022-05-03 02:06:20|606.84|603.48|606.84|603.48|606.84|603.48|606.62|603.26|0
1651543590000|2022-05-03 02:06:30|606.62|603.26|606.52|603.16|606.62|603.26|606.52|603.16|0
1651543600000|2022-05-03 02:06:40|606.62|603.26|606.3|602.94|606.62|603.26|606.3|602.94|0
1651543610000|2022-05-03 02:06:50|606.19|602.83|605.87|602.51|606.19|602.83|605.87|602.51|0
1651543620000|2022-05-03 02:07:00|605.97|602.61|606.41|603.05|606.41|603.05|605.97|602.61|0
1651543630000|2022-05-03 02:07:10|606.3|602.94|606.19|602.83|606.3|602.94|606.19|602.83|0
1651543650000|2022-05-03 02:07:30|606.41|603.05|606.41|603.05|606.41|603.05|606.41|603.05|0
1651543660000|2022-05-03 02:07:40|606.62|603.26|606.41|603.05|606.84|603.48|606.41|603.05|0
1651543670000|2022-05-03 02:07:50|606.3|602.94|606.19|602.83|606.3|602.94|606.19|602.83|0
1651543680000|2022-05-03 02:08:00|606.41|603.05|606.62|603.26|606.62|603.26|606.19|602.83|0
1651543690000|2022-05-03 02:08:10|606.84|603.48|606.62|603.26|606.84|603.48|606.62|603.26|0
1651543700000|2022-05-03 02:08:20|607.28|603.92|607.28|603.92|607.28|603.92|607.28|603.92|0
1651543710000|2022-05-03 02:08:30|607.06|603.7|607.28|603.92|607.28|603.92|607.06|603.7|0
1651543720000|2022-05-03 02:08:40|607.17|603.81|607.06|603.7|607.17|603.81|607.06|603.7|0
1651543730000|2022-05-03 02:08:50|607.5|604.14|607.5|604.14|607.5|604.14|607.5|604.14|0
1651543740000|2022-05-03 02:09:00|607.39|604.03|607.28|603.92|607.71|604.35|607.28|603.92|0
1651543750000|2022-05-03 02:09:10|607.5|604.14|607.28|603.92|607.5|604.14|607.28|603.92|0
1651543760000|2022-05-03 02:09:20|607.5|604.14|607.28|603.92|607.71|604.35|607.28|603.92|0
1651543770000|2022-05-03 02:09:30|606.95|603.59|606.84|603.48|606.95|603.59|606.41|603.05|0
1651543780000|2022-05-03 02:09:40|606.74|603.38|606.84|603.48|606.84|603.48|606.74|603.38|0
1651543800000|2022-05-03 02:10:00|606.74|603.38|607.06|603.7|607.06|603.7|606.74|603.38|0
1651543810000|2022-05-03 02:10:10|607.28|603.92|607.28|603.92|607.28|603.92|607.17|603.81|0
1651543830000|2022-05-03 02:10:30|607.17|603.81|607.28|603.92|607.28|603.92|607.17|603.81|0
1651543840000|2022-05-03 02:10:40|607.5|604.14|607.5|604.14|607.5|604.14|607.5|604.14|0
1651543850000|2022-05-03 02:10:50|607.28|603.92|607.28|603.92|607.28|603.92|607.28|603.92|0
1651543860000|2022-05-03 02:11:00|607.5|604.14|607.5|604.14|607.5|604.14|607.39|604.03|0
1651543870000|2022-05-03 02:11:10|607.28|603.92|607.28|603.92|607.39|604.03|607.28|603.92|0
1651543880000|2022-05-03 02:11:20|607.17|603.81|607.5|604.14|607.5|604.14|607.06|603.7|0
1651543890000|2022-05-03 02:11:30|607.28|603.92|607.5|604.14|607.61|604.25|607.06|603.7|0
1651543900000|2022-05-03 02:11:40|607.61|604.25|607.71|604.35|607.71|604.35|607.61|604.25|0
1651543920000|2022-05-03 02:12:00|607.5|604.14|606.84|603.48|607.5|604.14|606.84|603.48|0
1651543940000|2022-05-03 02:12:20|607.17|603.81|607.5|604.14|607.5|604.14|607.17|603.81|0
1651543960000|2022-05-03 02:12:40|607.71|604.35|607.71|604.35|607.71|604.35|607.71|604.35|0
1651543970000|2022-05-03 02:12:50|607.5|604.14|607.5|604.14|607.5|604.14|607.5|604.14|0
1651543980000|2022-05-03 02:13:00|607.71|604.35|607.93|604.57|607.93|604.57|607.71|604.35|0
1651543990000|2022-05-03 02:13:10|607.83|604.47|607.93|604.57|607.93|604.57|607.83|604.47|0
1651544000000|2022-05-03 02:13:20|607.83|604.47|607.93|604.57|607.93|604.57|607.83|604.47|0
1651544010000|2022-05-03 02:13:30|607.71|604.35|607.71|604.35|607.71|604.35|607.61|604.25|0
1651544020000|2022-05-03 02:13:40|607.61|604.25|607.5|604.14|607.71|604.35|607.5|604.14|0
1651544030000|2022-05-03 02:13:50|607.39|604.03|607.28|603.92|607.39|604.03|607.28|603.92|0
1651544040000|2022-05-03 02:14:00|607.49|604.13|607.49|604.13|607.49|604.13|607.49|604.13|0
1651544050000|2022-05-03 02:14:10|607.39|604.03|607.39|604.03|607.39|604.03|607.39|604.03|0
1651544060000|2022-05-03 02:14:20|607.49|604.13|607.49|604.13|607.49|604.13|607.49|604.13|0
1651544080000|2022-05-03 02:14:40|607.71|604.35|607.71|604.35|607.71|604.35|607.71|604.35|0
1651544090000|2022-05-03 02:14:50|607.49|604.13|607.39|604.03|607.49|604.13|607.39|604.03|0
1651544100000|2022-05-03 02:15:00|607.49|604.13|606.62|603.26|607.49|604.13|606.62|603.26|0
1651544110000|2022-05-03 02:15:10|605.1|601.74|604.88|601.52|605.1|601.74|604.66|601.3|0
1651544120000|2022-05-03 02:15:20|605.1|601.74|605.53|602.17|605.53|602.17|605.1|601.74|0
1651544130000|2022-05-03 02:15:30|605.97|602.61|605.75|602.39|605.97|602.61|605.75|602.39|0
1651544140000|2022-05-03 02:15:40|606.4|603.04|606.84|603.48|606.84|603.48|606.4|603.04|0
1651544150000|2022-05-03 02:15:50|607.17|603.81|606.84|603.48|607.49|604.13|606.84|603.48|0
1651544160000|2022-05-03 02:16:00|606.52|603.16|606.62|603.26|606.62|603.26|606.4|603.04|0
1651544170000|2022-05-03 02:16:10|606.3|602.94|605.31|601.95|606.3|602.94|605.31|601.95|0
1651544180000|2022-05-03 02:16:20|605.53|602.17|605.75|602.39|605.75|602.39|605.31|601.95|0
1651544190000|2022-05-03 02:16:30|605.86|602.5|606.4|603.04|606.4|603.04|605.75|602.39|0
1651544200000|2022-05-03 02:16:40|606.62|603.26|606.19|602.83|606.62|603.26|606.19|602.83|0
1651544220000|2022-05-03 02:17:00|606.4|603.04|606.84|603.48|606.84|603.48|606.4|603.04|0
1651544230000|2022-05-03 02:17:10|606.62|603.26|606.62|603.26|606.73|603.37|606.62|603.26|0
1651544240000|2022-05-03 02:17:20|606.52|603.16|606.52|603.16|606.52|603.16|606.52|603.16|0
1651544250000|2022-05-03 02:17:30|606.62|603.26|606.4|603.04|606.62|603.26|606.4|603.04|0
1651544260000|2022-05-03 02:17:40|606.52|603.16|606.4|603.04|606.52|603.16|606.4|603.04|0
1651544280000|2022-05-03 02:18:00|605.97|602.61|605.31|601.95|605.97|602.61|605.31|601.95|0
1651544290000|2022-05-03 02:18:10|605.53|602.17|605.75|602.39|605.75|602.39|605.53|602.17|0
1651544300000|2022-05-03 02:18:20|605.64|602.28|605.1|601.74|605.75|602.39|605.1|601.74|0
1651544310000|2022-05-03 02:18:30|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651544330000|2022-05-03 02:18:50|605.31|601.95|605.53|602.17|605.53|602.17|605.31|601.95|0
1651544340000|2022-05-03 02:19:00|605.64|602.28|605.53|602.17|605.64|602.28|605.53|602.17|0
1651544350000|2022-05-03 02:19:10|605.31|601.95|605.31|601.95|605.31|601.95|605.31|601.95|0
1651544360000|2022-05-03 02:19:20|605.21|601.85|605.31|601.95|605.31|601.95|605.21|601.85|0
1651544380000|2022-05-03 02:19:40|605.1|601.74|605.1|601.74|605.31|601.95|605.1|601.74|0
1651544390000|2022-05-03 02:19:50|605.21|601.85|605.31|601.95|605.31|601.95|605.09|601.73|0
1651544400000|2022-05-03 02:20:00|605.09|601.73|605.31|601.95|605.31|601.95|605.09|601.73|0
1651544410000|2022-05-03 02:20:10|605.09|601.73|605.09|601.73|605.09|601.73|604.88|601.52|0
1651544430000|2022-05-03 02:20:30|605.53|602.17|605.75|602.39|605.75|602.39|605.53|602.17|0
1651544440000|2022-05-03 02:20:40|605.64|602.28|605.64|602.28|605.64|602.28|605.64|602.28|0
1651544450000|2022-05-03 02:20:50|605.53|602.17|605.75|602.39|605.75|602.39|605.53|602.17|0
1651544460000|2022-05-03 02:21:00|605.97|602.61|606.3|602.94|606.3|602.94|605.97|602.61|0
1651544470000|2022-05-03 02:21:10|605.97|602.61|606.3|602.94|606.3|602.94|605.97|602.61|0
1651544480000|2022-05-03 02:21:20|605.86|602.5|605.53|602.17|605.97|602.61|605.53|602.17|0
1651544490000|2022-05-03 02:21:30|605.31|601.95|605.21|601.85|605.53|602.17|605.21|601.85|0
1651544500000|2022-05-03 02:21:40|605.09|601.73|605.09|601.73|605.09|601.73|604.88|601.52|0
1651544520000|2022-05-03 02:22:00|604.99|601.63|604.88|601.52|605.09|601.73|604.88|601.52|0
1651544540000|2022-05-03 02:22:20|604.66|601.3|604.77|601.41|604.77|601.41|604.66|601.3|0
1651544550000|2022-05-03 02:22:30|604.88|601.52|604.66|601.3|604.88|601.52|604.66|601.3|0
1651544560000|2022-05-03 02:22:40|604.88|601.52|605.09|601.73|605.09|601.73|604.88|601.52|0
1651544570000|2022-05-03 02:22:50|604.99|601.63|604.99|601.63|604.99|601.63|604.88|601.52|0
1651544580000|2022-05-03 02:23:00|605.21|601.85|605.97|602.61|605.97|602.61|605.21|601.85|0
1651544590000|2022-05-03 02:23:10|605.86|602.5|605.43|602.07|605.86|602.5|605.43|602.07|0
1651544600000|2022-05-03 02:23:20|605.31|601.95|605.53|602.17|605.53|602.17|605.31|601.95|0
1651544610000|2022-05-03 02:23:30|605.31|601.95|605.31|601.95|605.31|601.95|605.21|601.85|0
1651544620000|2022-05-03 02:23:40|605.09|601.73|605.09|601.73|605.09|601.73|605.09|601.73|0
1651544630000|2022-05-03 02:23:50|605.21|601.85|605.21|601.85|605.21|601.85|605.21|601.85|0
1651544640000|2022-05-03 02:24:00|604.99|601.63|604.88|601.52|604.99|601.63|604.88|601.52|0
1651544650000|2022-05-03 02:24:10|605.09|601.73|605.31|601.95|605.31|601.95|605.09|601.73|0
1651544670000|2022-05-03 02:24:30|605.43|602.07|605.53|602.17|605.53|602.17|605.43|602.07|0
1651544680000|2022-05-03 02:24:40|605.31|601.95|605.31|601.95|605.31|601.95|605.31|601.95|0
1651544690000|2022-05-03 02:24:50|605.21|601.85|605.21|601.85|605.21|601.85|605.21|601.85|0
1651544700000|2022-05-03 02:25:00|605.09|601.73|605.09|601.73|605.09|601.73|604.99|601.63|0
1651544710000|2022-05-03 02:25:10|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1651544720000|2022-05-03 02:25:20|604.55|601.19|604.44|601.08|604.66|601.3|604.44|601.08|0
1651544740000|2022-05-03 02:25:40|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1651544770000|2022-05-03 02:26:10|604.44|601.08|604.44|601.08|604.44|601.08|604.44|601.08|0
1651544780000|2022-05-03 02:26:20|604.22|600.86|604.44|601.08|604.44|601.08|604.22|600.86|0
1651544800000|2022-05-03 02:26:40|604.66|601.3|604.44|601.08|604.66|601.3|604.44|601.08|0
1651544810000|2022-05-03 02:26:50|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1651544830000|2022-05-03 02:27:10|604.55|601.19|604.66|601.3|604.66|601.3|604.55|601.19|0
1651544870000|2022-05-03 02:27:50|604.44|601.08|604.44|601.08|604.44|601.08|604.44|601.08|0
1651544920000|2022-05-03 02:28:40|604.33|600.97|604.44|601.08|604.44|601.08|604.33|600.97|0
1651544930000|2022-05-03 02:28:50|604.66|601.3|604.66|601.3|604.87|601.51|604.66|601.3|0
1651544940000|2022-05-03 02:29:00|605.09|601.73|604.87|601.51|605.09|601.73|604.66|601.3|0
1651544950000|2022-05-03 02:29:10|604.99|601.63|604.99|601.63|604.99|601.63|604.99|601.63|0
1651544960000|2022-05-03 02:29:20|604.87|601.51|604.66|601.3|604.87|601.51|604.66|601.3|0
1651544990000|2022-05-03 02:29:50|604.44|601.08|604.22|600.86|604.44|601.08|604.22|600.86|0
1651545000000|2022-05-03 02:30:00|604.44|601.08|604.55|601.19|604.66|601.3|604.44|601.08|0
1651545010000|2022-05-03 02:30:10|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1651545020000|2022-05-03 02:30:20|604.87|601.51|605.53|602.17|605.53|602.17|604.87|601.51|0
1651545030000|2022-05-03 02:30:30|605.09|601.73|604.87|601.51|605.31|601.95|604.87|601.51|0
1651545040000|2022-05-03 02:30:40|604.99|601.63|605.09|601.73|605.09|601.73|604.99|601.63|0
1651545050000|2022-05-03 02:30:50|605.21|601.85|605.31|601.95|605.31|601.95|605.21|601.85|0
1651545060000|2022-05-03 02:31:00|605.53|602.17|605.31|601.95|605.53|602.17|605.31|601.95|0
1651545070000|2022-05-03 02:31:10|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651545080000|2022-05-03 02:31:20|605.31|601.95|605.31|601.95|605.31|601.95|605.31|601.95|0
1651545100000|2022-05-03 02:31:40|605.42|602.06|605.42|602.06|605.42|602.06|605.42|602.06|0
1651545110000|2022-05-03 02:31:50|605.53|602.17|605.42|602.06|605.53|602.17|605.42|602.06|0
1651545120000|2022-05-03 02:32:00|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651545140000|2022-05-03 02:32:20|605.75|602.39|605.75|602.39|605.75|602.39|605.75|602.39|0
1651545150000|2022-05-03 02:32:30|605.86|602.5|605.96|602.6|605.96|602.6|605.86|602.5|0
1651545160000|2022-05-03 02:32:40|606.4|603.04|606.62|603.26|606.62|603.26|606.4|603.04|0
1651545170000|2022-05-03 02:32:50|606.4|603.04|605.86|602.5|606.51|603.15|605.86|602.5|0
1651545180000|2022-05-03 02:33:00|605.75|602.39|604.87|601.51|605.75|602.39|604.87|601.51|0
1651545190000|2022-05-03 02:33:10|604.77|601.41|604.33|600.97|604.87|601.51|604|600.64|0
1651545200000|2022-05-03 02:33:20|604.44|601.08|604.44|601.08|604.44|601.08|604.44|601.08|0
1651545210000|2022-05-03 02:33:30|604.33|600.97|604.12|600.76|604.33|600.97|604.12|600.76|0
1651545220000|2022-05-03 02:33:40|604|600.64|603.35|599.99|604|600.64|603.35|599.99|0
1651545230000|2022-05-03 02:33:50|603.57|600.21|603.35|599.99|603.57|600.21|603.35|599.99|0
1651545240000|2022-05-03 02:34:00|603.57|600.21|604.22|600.86|604.22|600.86|603.57|600.21|0
1651545250000|2022-05-03 02:34:10|604.66|601.3|604.66|601.3|604.66|601.3|604.66|601.3|0
1651545260000|2022-05-03 02:34:20|604.77|601.41|605.09|601.73|605.09|601.73|604.77|601.41|0
1651545280000|2022-05-03 02:34:40|605.31|601.95|604.87|601.51|605.31|601.95|604.87|601.51|0
1651545290000|2022-05-03 02:34:50|605.09|601.73|605.09|601.73|605.09|601.73|605.09|601.73|0
1651545300000|2022-05-03 02:35:00|604.99|601.63|604.99|601.63|604.99|601.63|604.99|601.63|0
1651545310000|2022-05-03 02:35:10|604.87|601.51|604.77|601.41|604.87|601.51|604.77|601.41|0
1651545320000|2022-05-03 02:35:20|604.66|601.3|604.99|601.63|605.09|601.73|604.66|601.3|0
1651545330000|2022-05-03 02:35:30|604.87|601.51|605.09|601.73|605.09|601.73|604.87|601.51|0
1651545340000|2022-05-03 02:35:40|605.31|601.95|605.53|602.17|605.53|602.17|605.31|601.95|0
1651545350000|2022-05-03 02:35:50|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651545360000|2022-05-03 02:36:00|605.64|602.28|605.74|602.38|605.74|602.38|605.64|602.28|0
1651545370000|2022-05-03 02:36:10|605.86|602.5|605.74|602.38|605.86|602.5|605.74|602.38|0
1651545380000|2022-05-03 02:36:20|605.53|602.17|605.42|602.06|605.53|602.17|605.42|602.06|0
1651545390000|2022-05-03 02:36:30|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651545400000|2022-05-03 02:36:40|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651545410000|2022-05-03 02:36:50|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651545420000|2022-05-03 02:37:00|605.31|601.95|605.64|602.28|605.64|602.28|605.31|601.95|0
1651545430000|2022-05-03 02:37:10|605.74|602.38|605.64|602.28|605.74|602.38|605.64|602.28|0
1651545440000|2022-05-03 02:37:20|605.53|602.17|605.64|602.28|605.64|602.28|605.53|602.17|0
1651545450000|2022-05-03 02:37:30|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651545460000|2022-05-03 02:37:40|605.96|602.6|606.4|603.04|606.4|603.04|605.96|602.6|0
1651545470000|2022-05-03 02:37:50|606.62|603.26|606.62|603.26|606.62|603.26|606.4|603.04|0
1651545480000|2022-05-03 02:38:00|606.51|603.15|606.4|603.04|606.51|603.15|606.4|603.04|0
1651545490000|2022-05-03 02:38:10|606.29|602.93|606.4|603.04|606.4|603.04|606.29|602.93|0
1651545500000|2022-05-03 02:38:20|606.18|602.82|605.96|602.6|606.18|602.82|605.96|602.6|0
1651545510000|2022-05-03 02:38:30|606.18|602.82|606.18|602.82|606.18|602.82|606.18|602.82|0
1651545520000|2022-05-03 02:38:40|606.29|602.93|606.4|603.04|606.51|603.15|606.29|602.93|0
1651545530000|2022-05-03 02:38:50|606.62|603.26|606.62|603.26|606.62|603.26|606.62|603.26|0
1651545540000|2022-05-03 02:39:00|606.83|603.47|606.62|603.26|606.83|603.47|606.62|603.26|0
1651545550000|2022-05-03 02:39:10|606.51|603.15|606.18|602.82|606.51|603.15|606.18|602.82|0
1651545560000|2022-05-03 02:39:20|606.29|602.93|606.62|603.26|606.62|603.26|606.29|602.93|0
1651545570000|2022-05-03 02:39:30|606.83|603.47|606.83|603.47|606.83|603.47|606.83|603.47|0
1651545580000|2022-05-03 02:39:40|606.73|603.37|606.62|603.26|606.73|603.37|606.62|603.26|0
1651545590000|2022-05-03 02:39:50|606.51|603.15|606.18|602.82|606.51|603.15|606.18|602.82|0
1651545600000|2022-05-03 02:40:00|606.29|602.93|606.4|603.04|606.4|603.04|606.18|602.82|0
1651545610000|2022-05-03 02:40:10|606.62|603.26|606.83|603.47|606.83|603.47|606.62|603.26|0
1651545620000|2022-05-03 02:40:20|606.62|603.26|606.73|603.37|606.83|603.47|606.62|603.26|0
1651545630000|2022-05-03 02:40:30|606.62|603.26|606.62|603.26|606.62|603.26|606.62|603.26|0
1651545640000|2022-05-03 02:40:40|606.29|602.93|606.29|602.93|606.29|602.93|606.29|602.93|0
1651545650000|2022-05-03 02:40:50|606.18|602.82|606.29|602.93|606.4|603.04|606.18|602.82|0
1651545660000|2022-05-03 02:41:00|606.4|603.04|606.18|602.82|606.4|603.04|606.18|602.82|0
1651545670000|2022-05-03 02:41:10|605.96|602.6|605.96|602.6|605.96|602.6|605.96|602.6|0
1651545680000|2022-05-03 02:41:20|606.07|602.71|605.96|602.6|606.07|602.71|605.96|602.6|0
1651545690000|2022-05-03 02:41:30|605.74|602.38|605.74|602.38|605.96|602.6|605.74|602.38|0
1651545700000|2022-05-03 02:41:40|605.86|602.5|605.74|602.38|605.86|602.5|605.74|602.38|0
1651545710000|2022-05-03 02:41:50|605.64|602.28|605.53|602.17|605.64|602.28|605.53|602.17|0
1651545720000|2022-05-03 02:42:00|605.74|602.38|605.53|602.17|605.74|602.38|605.53|602.17|0
1651545740000|2022-05-03 02:42:20|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651545750000|2022-05-03 02:42:30|605.64|602.28|605.53|602.17|605.64|602.28|605.53|602.17|0
1651545760000|2022-05-03 02:42:40|605.42|602.06|605.42|602.06|605.53|602.17|605.42|602.06|0
1651545770000|2022-05-03 02:42:50|605.53|602.17|605.53|602.17|605.53|602.17|605.53|602.17|0
1651545780000|2022-05-03 02:43:00|605.64|602.28|605.53|602.17|605.64|602.28|605.53|602.17|0
1651545790000|2022-05-03 02:43:10|605.31|601.95|605.31|601.95|605.31|601.95|605.31|601.95|0
1651545800000|2022-05-03 02:43:20|605.09|601.73|604.44|601.08|605.09|601.73|604.44|601.08|0
1651545810000|2022-05-03 02:43:30|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651545820000|2022-05-03 02:43:40|603.46|600.1|603.35|599.99|603.46|600.1|603.35|599.99|0
1651545830000|2022-05-03 02:43:50|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651545840000|2022-05-03 02:44:00|603.78|600.42|603.78|600.42|603.78|600.42|603.78|600.42|0
1651545850000|2022-05-03 02:44:10|604|600.64|604|600.64|604|600.64|604|600.64|0
1651545860000|2022-05-03 02:44:20|604.22|600.86|604.11|600.75|604.22|600.86|604.11|600.75|0
1651545870000|2022-05-03 02:44:30|604|600.64|604|600.64|604|600.64|603.78|600.42|0
1651545880000|2022-05-03 02:44:40|604.22|600.86|604.22|600.86|604.22|600.86|604.22|600.86|0
1651545890000|2022-05-03 02:44:50|604|600.64|603.9|600.54|604|600.64|603.9|600.54|0
1651545900000|2022-05-03 02:45:00|604|600.64|603.35|599.99|604|600.64|603.35|599.99|0
1651545910000|2022-05-03 02:45:10|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651545920000|2022-05-03 02:45:20|603.68|600.32|604|600.64|604|600.64|603.68|600.32|0
1651545930000|2022-05-03 02:45:30|604.22|600.86|604.22|600.86|604.22|600.86|604.22|600.86|0
1651545940000|2022-05-03 02:45:40|604|600.64|604|600.64|604|600.64|604|600.64|0
1651545950000|2022-05-03 02:45:50|604.22|600.86|604.22|600.86|604.22|600.86|604.11|600.75|0
1651545960000|2022-05-03 02:46:00|604.33|600.97|604.33|600.97|604.33|600.97|604.33|600.97|0
1651545970000|2022-05-03 02:46:10|604.22|600.86|604|600.64|604.33|600.97|604|600.64|0
1651545980000|2022-05-03 02:46:20|603.78|600.42|603.78|600.42|603.78|600.42|603.78|600.42|0
1651545990000|2022-05-03 02:46:30|603.89|600.53|603.89|600.53|603.89|600.53|603.89|600.53|0
1651546000000|2022-05-03 02:46:40|604|600.64|604|600.64|604|600.64|604|600.64|0
1651546010000|2022-05-03 02:46:50|603.78|600.42|603.78|600.42|603.78|600.42|603.78|600.42|0
1651546020000|2022-05-03 02:47:00|603.56|600.2|603.13|599.77|603.56|600.2|603.13|599.77|0
1651546030000|2022-05-03 02:47:10|603.24|599.88|603.24|599.88|603.24|599.88|603.24|599.88|0
1651546040000|2022-05-03 02:47:20|603.35|599.99|603.35|599.99|603.35|599.99|603.35|599.99|0
1651546050000|2022-05-03 02:47:30|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651546060000|2022-05-03 02:47:40|603.46|600.1|603.35|599.99|603.46|600.1|603.35|599.99|0
1651546070000|2022-05-03 02:47:50|603.13|599.77|603.13|599.77|603.13|599.77|603.13|599.77|0
1651546080000|2022-05-03 02:48:00|603.24|599.88|603.13|599.77|603.24|599.88|603.13|599.77|0
1651546090000|2022-05-03 02:48:10|602.91|599.55|602.91|599.55|602.91|599.55|602.91|599.55|0
1651546100000|2022-05-03 02:48:20|602.81|599.45|602.48|599.12|602.81|599.45|602.48|599.12|0
1651546110000|2022-05-03 02:48:30|602.59|599.23|602.48|599.12|602.59|599.23|602.48|599.12|0
1651546120000|2022-05-03 02:48:40|602.04|598.68|602.04|598.68|602.04|598.68|602.04|598.68|0
1651546130000|2022-05-03 02:48:50|602.26|598.9|602.26|598.9|602.26|598.9|602.26|598.9|0
1651546150000|2022-05-03 02:49:10|602.48|599.12|602.48|599.12|602.48|599.12|602.48|599.12|0
1651546160000|2022-05-03 02:49:20|602.37|599.01|602.26|598.9|602.37|599.01|602.26|598.9|0
1651546170000|2022-05-03 02:49:30|602.48|599.12|602.26|598.9|602.48|599.12|602.26|598.9|0
1651546180000|2022-05-03 02:49:40|602.04|598.68|602.04|598.68|602.04|598.68|602.04|598.68|0
1651546190000|2022-05-03 02:49:50|601.82|598.46|601.72|598.36|601.82|598.46|601.72|598.36|0
1651546200000|2022-05-03 02:50:00|601.61|598.25|601.82|598.46|601.82|598.46|601.61|598.25|0
1651546210000|2022-05-03 02:50:10|602.04|598.68|602.47|599.11|602.47|599.11|602.04|598.68|0
1651546220000|2022-05-03 02:50:20|602.59|599.23|602.69|599.33|602.69|599.33|602.47|599.11|0
1651546230000|2022-05-03 02:50:30|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1651546250000|2022-05-03 02:50:50|602.37|599.01|602.47|599.11|602.47|599.11|602.26|598.9|0
1651546260000|2022-05-03 02:51:00|602.26|598.9|602.04|598.68|602.26|598.9|602.04|598.68|0
1651546280000|2022-05-03 02:51:20|601.82|598.46|601.6|598.24|601.82|598.46|601.6|598.24|0
1651546300000|2022-05-03 02:51:40|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651546310000|2022-05-03 02:51:50|601.17|597.81|601.17|597.81|601.17|597.81|601.17|597.81|0
1651546330000|2022-05-03 02:52:10|601.07|597.71|600.95|597.59|601.07|597.71|600.95|597.59|0
1651546350000|2022-05-03 02:52:30|601.07|597.71|601.17|597.81|601.17|597.81|601.07|597.71|0
1651546380000|2022-05-03 02:53:00|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651546400000|2022-05-03 02:53:20|601.17|597.81|601.17|597.81|601.17|597.81|601.17|597.81|0
1651546410000|2022-05-03 02:53:30|600.95|597.59|600.73|597.37|600.95|597.59|600.73|597.37|0
1651546420000|2022-05-03 02:53:40|600.95|597.59|600.73|597.37|600.95|597.59|600.73|597.37|0
1651546440000|2022-05-03 02:54:00|600.52|597.16|600.52|597.16|600.52|597.16|600.52|597.16|0
1651546450000|2022-05-03 02:54:10|600.73|597.37|600.73|597.37|600.73|597.37|600.73|597.37|0
1651546460000|2022-05-03 02:54:20|601.17|597.81|601.82|598.46|601.82|598.46|601.17|597.81|0
1651546480000|2022-05-03 02:54:40|601.6|598.24|599.65|596.29|601.6|598.24|599.65|596.29|0
1651546490000|2022-05-03 02:54:50|600.08|596.72|600.52|597.16|600.52|597.16|600.08|596.72|0
1651546500000|2022-05-03 02:55:00|600.3|596.94|600.3|596.94|600.3|596.94|600.08|596.72|0
1651546510000|2022-05-03 02:55:10|600.52|597.16|600.52|597.16|600.52|597.16|600.52|597.16|0
1651546520000|2022-05-03 02:55:20|600.63|597.27|600.73|597.37|600.73|597.37|600.63|597.27|0
1651546530000|2022-05-03 02:55:30|600.85|597.49|600.73|597.37|600.95|597.59|600.73|597.37|0
1651546550000|2022-05-03 02:55:50|600.95|597.59|600.95|597.59|600.95|597.59|600.73|597.37|0
1651546560000|2022-05-03 02:56:00|600.73|597.37|600.95|597.59|600.95|597.59|600.73|597.37|0
1651546570000|2022-05-03 02:56:10|601.17|597.81|601.17|597.81|601.17|597.81|601.17|597.81|0
1651546580000|2022-05-03 02:56:20|601.39|598.03|601.6|598.24|601.6|598.24|601.39|598.03|0
1651546590000|2022-05-03 02:56:30|601.39|598.03|601.6|598.24|601.6|598.24|601.39|598.03|0
1651546600000|2022-05-03 02:56:40|601.82|598.46|601.6|598.24|601.82|598.46|601.6|598.24|0
1651546610000|2022-05-03 02:56:50|601.72|598.36|601.6|598.24|601.82|598.46|601.6|598.24|0
1651546620000|2022-05-03 02:57:00|601.72|598.36|601.72|598.36|601.72|598.36|601.72|598.36|0
1651546630000|2022-05-03 02:57:10|601.82|598.46|601.82|598.46|601.82|598.46|601.82|598.46|0
1651546640000|2022-05-03 02:57:20|602.04|598.68|602.26|598.9|602.26|598.9|602.04|598.68|0
1651546650000|2022-05-03 02:57:30|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1651546700000|2022-05-03 02:58:20|602.91|599.55|602.91|599.55|602.91|599.55|602.91|599.55|0
1651546730000|2022-05-03 02:58:50|602.69|599.33|602.69|599.33|602.69|599.33|602.69|599.33|0
1651546750000|2022-05-03 02:59:10|602.91|599.55|603.13|599.77|603.13|599.77|602.91|599.55|0
1651546760000|2022-05-03 02:59:20|603.02|599.66|602.91|599.55|603.13|599.77|602.91|599.55|0
1651546770000|2022-05-03 02:59:30|602.8|599.44|602.91|599.55|602.91|599.55|602.8|599.44|0
1651546810000|2022-05-03 03:00:10|603.13|599.77|603.13|599.77|603.13|599.77|603.13|599.77|0
1651546820000|2022-05-03 03:00:20|603.34|599.98|603.13|599.77|603.34|599.98|603.13|599.77|0
1651546830000|2022-05-03 03:00:30|603.34|599.98|603.13|599.77|603.34|599.98|603.13|599.77|0
1651546840000|2022-05-03 03:00:40|603.24|599.88|603.13|599.77|603.24|599.88|603.13|599.77|0
1651546850000|2022-05-03 03:00:50|603.24|599.88|603.24|599.88|603.24|599.88|603.24|599.88|0
1651546860000|2022-05-03 03:01:00|603.34|599.98|603.34|599.98|603.34|599.98|603.24|599.88|0
1651546870000|2022-05-03 03:01:10|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651546880000|2022-05-03 03:01:20|603.34|599.98|603.34|599.98|603.34|599.98|603.34|599.98|0
1651546890000|2022-05-03 03:01:30|603.12|599.76|603.34|599.98|603.34|599.98|603.12|599.76|0
1651546920000|2022-05-03 03:02:00|603.12|599.76|603.24|599.88|603.34|599.98|603.12|599.76|0
1651546930000|2022-05-03 03:02:10|603.12|599.76|603.24|599.88|603.24|599.88|603.12|599.76|0
1651546940000|2022-05-03 03:02:20|603.34|599.98|603.56|600.2|603.56|600.2|603.34|599.98|0
1651546950000|2022-05-03 03:02:30|603.34|599.98|603.34|599.98|603.34|599.98|603.34|599.98|0
1651546960000|2022-05-03 03:02:40|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651546970000|2022-05-03 03:02:50|602.91|599.55|603.24|599.88|603.24|599.88|602.91|599.55|0
1651546980000|2022-05-03 03:03:00|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547000000|2022-05-03 03:03:20|603.34|599.98|603.24|599.88|603.34|599.98|603.12|599.76|0
1651547010000|2022-05-03 03:03:30|603.34|599.98|603.24|599.88|603.34|599.98|603.24|599.88|0
1651547020000|2022-05-03 03:03:40|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547030000|2022-05-03 03:03:50|602.91|599.55|602.91|599.55|602.91|599.55|602.91|599.55|0
1651547040000|2022-05-03 03:04:00|602.69|599.33|602.69|599.33|602.69|599.33|602.69|599.33|0
1651547050000|2022-05-03 03:04:10|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1651547060000|2022-05-03 03:04:20|602.58|599.22|602.69|599.33|602.69|599.33|602.37|599.01|0
1651547080000|2022-05-03 03:04:40|602.91|599.55|602.91|599.55|602.91|599.55|602.91|599.55|0
1651547090000|2022-05-03 03:04:50|602.69|599.33|602.91|599.55|602.91|599.55|602.69|599.33|0
1651547100000|2022-05-03 03:05:00|602.8|599.44|602.91|599.55|602.91|599.55|602.8|599.44|0
1651547110000|2022-05-03 03:05:10|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547130000|2022-05-03 03:05:30|603.24|599.88|603.34|599.98|603.34|599.98|603.24|599.88|0
1651547140000|2022-05-03 03:05:40|603.56|600.2|603.99|600.63|603.99|600.63|603.56|600.2|0
1651547150000|2022-05-03 03:05:50|604.43|601.07|604.21|600.85|604.43|601.07|603.99|600.63|0
1651547160000|2022-05-03 03:06:00|603.99|600.63|603.99|600.63|603.99|600.63|603.99|600.63|0
1651547170000|2022-05-03 03:06:10|604.11|600.75|604.21|600.85|604.21|600.85|604.11|600.75|0
1651547180000|2022-05-03 03:06:20|604.33|600.97|604.21|600.85|604.33|600.97|604.21|600.85|0
1651547190000|2022-05-03 03:06:30|603.99|600.63|603.56|600.2|603.99|600.63|603.56|600.2|0
1651547200000|2022-05-03 03:06:40|603.34|599.98|603.34|599.98|603.34|599.98|603.24|599.88|0
1651547210000|2022-05-03 03:06:50|603.12|599.76|603.24|599.88|603.34|599.98|603.12|599.76|0
1651547220000|2022-05-03 03:07:00|603.12|599.76|603.12|599.76|603.24|599.88|603.12|599.76|0
1651547230000|2022-05-03 03:07:10|602.91|599.55|602.69|599.33|602.91|599.55|602.69|599.33|0
1651547240000|2022-05-03 03:07:20|603.12|599.76|602.8|599.44|603.12|599.76|602.8|599.44|0
1651547250000|2022-05-03 03:07:30|602.69|599.33|602.58|599.22|602.69|599.33|602.58|599.22|0
1651547260000|2022-05-03 03:07:40|602.37|599.01|602.25|598.89|602.37|599.01|602.25|598.89|0
1651547270000|2022-05-03 03:07:50|602.47|599.11|602.37|599.01|602.47|599.11|602.37|599.01|0
1651547280000|2022-05-03 03:08:00|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1651547290000|2022-05-03 03:08:10|602.58|599.22|602.69|599.33|602.69|599.33|602.58|599.22|0
1651547310000|2022-05-03 03:08:30|602.58|599.22|602.69|599.33|602.69|599.33|602.58|599.22|0
1651547320000|2022-05-03 03:08:40|602.91|599.55|602.91|599.55|602.91|599.55|602.91|599.55|0
1651547330000|2022-05-03 03:08:50|602.69|599.33|602.69|599.33|602.8|599.44|602.69|599.33|0
1651547350000|2022-05-03 03:09:10|602.91|599.55|603.34|599.98|603.34|599.98|602.91|599.55|0
1651547360000|2022-05-03 03:09:20|603.56|600.2|603.78|600.42|603.78|600.42|603.56|600.2|0
1651547390000|2022-05-03 03:09:50|603.56|600.2|603.56|600.2|603.56|600.2|603.56|600.2|0
1651547410000|2022-05-03 03:10:10|603.34|599.98|603.34|599.98|603.34|599.98|603.34|599.98|0
1651547430000|2022-05-03 03:10:30|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547450000|2022-05-03 03:10:50|603.34|599.98|603.56|600.2|603.56|600.2|603.12|599.76|0
1651547460000|2022-05-03 03:11:00|603.67|600.31|603.34|599.98|603.67|600.31|603.34|599.98|0
1651547470000|2022-05-03 03:11:10|602.69|599.33|602.69|599.33|602.69|599.33|602.69|599.33|0
1651547480000|2022-05-03 03:11:20|602.9|599.54|602.8|599.44|602.9|599.54|602.8|599.44|0
1651547490000|2022-05-03 03:11:30|602.9|599.54|602.9|599.54|602.9|599.54|602.9|599.54|0
1651547510000|2022-05-03 03:11:50|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547530000|2022-05-03 03:12:10|603.34|599.98|603.12|599.76|603.34|599.98|603.12|599.76|0
1651547540000|2022-05-03 03:12:20|602.9|599.54|602.9|599.54|602.9|599.54|602.9|599.54|0
1651547560000|2022-05-03 03:12:40|603.02|599.66|602.9|599.54|603.02|599.66|602.9|599.54|0
1651547570000|2022-05-03 03:12:50|602.47|599.11|602.47|599.11|602.47|599.11|602.47|599.11|0
1651547580000|2022-05-03 03:13:00|602.25|598.89|602.47|599.11|602.47|599.11|602.25|598.89|0
1651547590000|2022-05-03 03:13:10|601.82|598.46|602.03|598.67|602.03|598.67|601.82|598.46|0
1651547600000|2022-05-03 03:13:20|601.82|598.46|601.6|598.24|602.03|598.67|601.6|598.24|0
1651547610000|2022-05-03 03:13:30|601.49|598.13|601.82|598.46|601.82|598.46|601.49|598.13|0
1651547640000|2022-05-03 03:14:00|602.25|598.89|602.47|599.11|602.47|599.11|602.25|598.89|0
1651547650000|2022-05-03 03:14:10|602.36|599|603.02|599.66|603.02|599.66|602.36|599|0
1651547660000|2022-05-03 03:14:20|602.9|599.54|602.69|599.33|603.02|599.66|602.69|599.33|0
1651547670000|2022-05-03 03:14:30|602.9|599.54|602.9|599.54|602.9|599.54|602.8|599.44|0
1651547680000|2022-05-03 03:14:40|603.02|599.66|603.34|599.98|603.34|599.98|603.02|599.66|0
1651547690000|2022-05-03 03:14:50|603.12|599.76|603.12|599.76|603.12|599.76|603.02|599.66|0
1651547700000|2022-05-03 03:15:00|603.02|599.66|603.02|599.66|603.12|599.76|603.02|599.66|0
1651547710000|2022-05-03 03:15:10|602.9|599.54|602.9|599.54|602.9|599.54|602.9|599.54|0
1651547730000|2022-05-03 03:15:30|602.47|599.11|602.25|598.89|602.47|599.11|602.25|598.89|0
1651547740000|2022-05-03 03:15:40|602.36|599|602.36|599|602.47|599.11|602.36|599|0
1651547750000|2022-05-03 03:15:50|602.25|598.89|602.25|598.89|602.25|598.89|602.25|598.89|0
1651547760000|2022-05-03 03:16:00|602.15|598.79|602.25|598.89|602.25|598.89|602.15|598.79|0
1651547770000|2022-05-03 03:16:10|602.03|598.67|602.03|598.67|602.03|598.67|602.03|598.67|0
1651547780000|2022-05-03 03:16:20|602.15|598.79|602.03|598.67|602.15|598.79|602.03|598.67|0
1651547800000|2022-05-03 03:16:40|602.15|598.79|602.25|598.89|602.25|598.89|602.15|598.79|0
1651547810000|2022-05-03 03:16:50|602.15|598.79|602.15|598.79|602.15|598.79|602.15|598.79|0
1651547820000|2022-05-03 03:17:00|602.25|598.89|602.25|598.89|602.25|598.89|602.25|598.89|0
1651547830000|2022-05-03 03:17:10|602.47|599.11|602.9|599.54|602.9|599.54|602.47|599.11|0
1651547840000|2022-05-03 03:17:20|602.8|599.44|602.9|599.54|602.9|599.54|602.8|599.44|0
1651547850000|2022-05-03 03:17:30|603.02|599.66|603.12|599.76|603.12|599.76|603.02|599.66|0
1651547870000|2022-05-03 03:17:50|602.9|599.54|603.12|599.76|603.12|599.76|602.9|599.54|0
1651547880000|2022-05-03 03:18:00|602.9|599.54|603.12|599.76|603.12|599.76|602.9|599.54|0
1651547910000|2022-05-03 03:18:30|603.34|599.98|603.56|600.2|603.56|600.2|603.34|599.98|0
1651547920000|2022-05-03 03:18:40|603.34|599.98|603.34|599.98|603.34|599.98|603.34|599.98|0
1651547930000|2022-05-03 03:18:50|603.23|599.87|603.34|599.98|603.34|599.98|603.23|599.87|0
1651547940000|2022-05-03 03:19:00|603.23|599.87|603.12|599.76|603.23|599.87|603.12|599.76|0
1651547950000|2022-05-03 03:19:10|602.9|599.54|602.9|599.54|602.9|599.54|602.9|599.54|0
1651547960000|2022-05-03 03:19:20|603.02|599.66|602.9|599.54|603.02|599.66|602.9|599.54|0
1651547970000|2022-05-03 03:19:30|603.12|599.76|603.23|599.87|603.23|599.87|603.12|599.76|0
1651547980000|2022-05-03 03:19:40|603.12|599.76|603.12|599.76|603.12|599.76|603.12|599.76|0
1651547990000|2022-05-03 03:19:50|603.34|599.98|603.45|600.09|603.45|600.09|603.34|599.98|0
1651548000000|2022-05-03 03:20:00|603.56|600.2|603.34|599.98|603.56|600.2|603.34|599.98|0
1651548010000|2022-05-03 03:20:10|603.45|600.09|603.77|600.41|603.77|600.41|603.45|600.09|0
1651548020000|2022-05-03 03:20:20|603.56|600.2|603.77|600.41|603.77|600.41|603.34|599.98|0
1651548040000|2022-05-03 03:20:40|603.99|600.63|603.99|600.63|603.99|600.63|603.89|600.53|0
1651548050000|2022-05-03 03:20:50|603.77|600.41|604.64|601.28|604.64|601.28|603.56|600.2|0
1651548060000|2022-05-03 03:21:00|604.21|600.85|604.21|600.85|604.21|600.85|604.21|600.85|0
1651548070000|2022-05-03 03:21:10|603.99|600.63|604.21|600.85|604.21|600.85|603.99|600.63|0
1651548090000|2022-05-03 03:21:30|603.99|600.63|604.21|600.85|604.21|600.85|603.99|600.63|0
1651548100000|2022-05-03 03:21:40|603.99|600.63|603.99|600.63|603.99|600.63|603.99|600.63|0
1651548110000|2022-05-03 03:21:50|603.77|600.41|603.56|600.2|603.77|600.41|603.56|600.2|0
1651548120000|2022-05-03 03:22:00|603.77|600.41|603.99|600.63|603.99|600.63|603.77|600.41|0
1651548130000|2022-05-03 03:22:10|603.89|600.53|603.99|600.63|603.99|600.63|603.89|600.53|0
1651548140000|2022-05-03 03:22:20|603.77|600.41|603.67|600.31|603.77|600.41|603.67|600.31|0
1651548150000|2022-05-03 03:22:30|603.56|600.2|603.67|600.31|603.67|600.31|603.56|600.2|0
1651548160000|2022-05-03 03:22:40|603.56|600.2|603.23|599.87|603.56|600.2|603.23|599.87|0
1651548170000|2022-05-03 03:22:50|603.12|599.76|603.12|599.76|603.12|599.76|602.9|599.54|0
1651548180000|2022-05-03 03:23:00|603.23|599.87|603.34|599.98|603.34|599.98|603.23|599.87|0
1651548190000|2022-05-03 03:23:10|603.56|600.2|603.77|600.41|603.77|600.41|603.56|600.2|0
1651548200000|2022-05-03 03:23:20|603.89|600.53|603.89|600.53|603.89|600.53|603.89|600.53|0
1651548210000|2022-05-03 03:23:30|603.99|600.63|603.89|600.53|603.99|600.63|603.89|600.53|0
1651548220000|2022-05-03 03:23:40|603.77|600.41|604.21|600.85|604.21|600.85|603.77|600.41|0
1651548240000|2022-05-03 03:24:00|604.32|600.96|604.32|600.96|604.32|600.96|604.32|600.96|0
1651548250000|2022-05-03 03:24:10|604.21|600.85|604.21|600.85|604.21|600.85|604.21|600.85|0
1651548260000|2022-05-03 03:24:20|604.1|600.74|604.32|600.96|604.32|600.96|603.99|600.63|0
1651548270000|2022-05-03 03:24:30|604.21|600.85|604.21|600.85|604.21|600.85|604.21|600.85|0
1651548280000|2022-05-03 03:24:40|604.32|600.96|604.32|600.96|604.32|600.96|604.32|600.96|0
1651548290000|2022-05-03 03:24:50|604.21|600.85|604.21|600.85|604.21|600.85|604.21|600.85|0
1651548300000|2022-05-03 03:25:00|604.1|600.74|604.1|600.74|604.21|600.85|603.99|600.63|0
1651548310000|2022-05-03 03:25:10|603.99|600.63|603.77|600.41|603.99|600.63|603.77|600.41|0
1651548320000|2022-05-03 03:25:20|603.89|600.53|604.21|600.85|604.21|600.85|603.89|600.53|0
1651548330000|2022-05-03 03:25:30|604.43|601.07|604.54|601.18|604.54|601.18|604.43|601.07|0
1651548340000|2022-05-03 03:25:40|604.43|601.07|604.86|601.5|604.97|601.61|604.43|601.07|0
1651548350000|2022-05-03 03:25:50|604.97|601.61|604.86|601.5|604.97|601.61|604.86|601.5|0
1651548360000|2022-05-03 03:26:00|604.97|601.61|604.97|601.61|604.97|601.61|604.97|601.61|0
1651548370000|2022-05-03 03:26:10|605.08|601.72|604.97|601.61|605.08|601.72|604.86|601.5|0
1651548380000|2022-05-03 03:26:20|604.86|601.5|605.08|601.72|605.08|601.72|604.86|601.5|0
1651548390000|2022-05-03 03:26:30|605.3|601.94|605.3|601.94|605.3|601.94|605.3|601.94|0
1651548400000|2022-05-03 03:26:40|605.41|602.05|605.63|602.27|605.63|602.27|605.41|602.05|0
1651548410000|2022-05-03 03:26:50|605.51|602.15|605.51|602.15|605.51|602.15|605.51|602.15|0
1651548420000|2022-05-03 03:27:00|605.41|602.05|605.41|602.05|605.41|602.05|605.3|601.94|0
1651548430000|2022-05-03 03:27:10|605.3|601.94|605.3|601.94|605.3|601.94|605.3|601.94|0
1651548450000|2022-05-03 03:27:30|605.08|601.72|605.08|601.72|605.08|601.72|605.08|601.72|0
1651548460000|2022-05-03 03:27:40|604.64|601.28|604.42|601.06|604.64|601.28|604.42|601.06|0
1651548470000|2022-05-03 03:27:50|604.64|601.28|605.08|601.72|605.08|601.72|604.64|601.28|0
1651548480000|2022-05-03 03:28:00|604.86|601.5|604.86|601.5|604.86|601.5|604.86|601.5|0
1651548490000|2022-05-03 03:28:10|604.76|601.4|604.64|601.28|604.76|601.4|604.64|601.28|0
1651548500000|2022-05-03 03:28:20|604.86|601.5|604.86|601.5|604.86|601.5|604.86|601.5|0
1651548520000|2022-05-03 03:28:40|605.08|601.72|605.08|601.72|605.08|601.72|605.08|601.72|0
1651548560000|2022-05-03 03:29:20|605.19|601.83|605.3|601.94|605.3|601.94|605.19|601.83|0
1651548570000|2022-05-03 03:29:30|605.19|601.83|605.19|601.83|605.19|601.83|605.19|601.83|0
1651548580000|2022-05-03 03:29:40|605.3|601.94|605.51|602.15|605.51|602.15|605.19|601.83|0
1651548590000|2022-05-03 03:29:50|605.73|602.37|605.73|602.37|605.73|602.37|605.73|602.37|0
1651548600000|2022-05-03 03:30:00|605.51|602.15|605.41|602.05|605.73|602.37|605.41|602.05|0
1651548610000|2022-05-03 03:30:10|605.3|601.94|605.3|601.94|605.3|601.94|605.3|601.94|0
1651548620000|2022-05-03 03:30:20|605.41|602.05|605.73|602.37|605.73|602.37|605.3|601.94|0
1651548630000|2022-05-03 03:30:30|605.63|602.27|605.95|602.59|605.95|602.59|605.63|602.27|0
1651548650000|2022-05-03 03:30:50|606.06|602.7|605.95|602.59|606.06|602.7|605.95|602.59|0
1651548660000|2022-05-03 03:31:00|605.73|602.37|605.95|602.59|605.95|602.59|605.73|602.37|0
1651548670000|2022-05-03 03:31:10|606.17|602.81|606.17|602.81|606.17|602.81|606.17|602.81|0
1651548680000|2022-05-03 03:31:20|606.06|602.7|606.06|602.7|606.06|602.7|606.06|602.7|0
1651548690000|2022-05-03 03:31:30|605.95|602.59|605.73|602.37|605.95|602.59|605.51|602.15|0
1651548700000|2022-05-03 03:31:40|605.51|602.15|605.51|602.15|605.51|602.15|605.51|602.15|0
1651548720000|2022-05-03 03:32:00|605.63|602.27|605.73|602.37|605.73|602.37|605.63|602.27|0
1651548730000|2022-05-03 03:32:10|605.63|602.27|605.63|602.27|605.63|602.27|605.63|602.27|0
1651548740000|2022-05-03 03:32:20|605.51|602.15|605.73|602.37|605.73|602.37|605.51|602.15|0
1651548760000|2022-05-03 03:32:40|605.84|602.48|605.95|602.59|605.95|602.59|605.84|602.48|0
1651548770000|2022-05-03 03:32:50|605.73|602.37|605.73|602.37|605.73|602.37|605.73|602.37|0
1651548790000|2022-05-03 03:33:10|605.95|602.59|605.95|602.59|605.95|602.59|605.95|602.59|0
1651548800000|2022-05-03 03:33:20|606.17|602.81|606.6|603.24|606.6|603.24|606.17|602.81|0
1651548810000|2022-05-03 03:33:30|606.72|603.36|606.6|603.24|606.72|603.36|606.6|603.24|0
1651548820000|2022-05-03 03:33:40|606.72|603.36|606.6|603.24|606.72|603.36|606.6|603.24|0
1651548830000|2022-05-03 03:33:50|606.72|603.36|606.6|603.24|606.72|603.36|606.6|603.24|0
1651548840000|2022-05-03 03:34:00|606.72|603.36|606.82|603.46|606.82|603.46|606.72|603.36|0
1651548850000|2022-05-03 03:34:10|606.6|603.24|606.5|603.14|606.72|603.36|606.5|603.14|0
1651548860000|2022-05-03 03:34:20|606.38|603.02|606.82|603.46|607.04|603.68|606.38|603.02|0
1651548870000|2022-05-03 03:34:30|606.38|603.02|606.38|603.02|606.38|603.02|606.38|603.02|0
1651548880000|2022-05-03 03:34:40|606.5|603.14|606.6|603.24|606.6|603.24|606.5|603.14|0
1651548890000|2022-05-03 03:34:50|607.04|603.68|607.04|603.68|607.04|603.68|607.04|603.68|0
1651548900000|2022-05-03 03:35:00|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651548940000|2022-05-03 03:35:40|607.04|603.68|607.04|603.68|607.04|603.68|607.04|603.68|0
1651548950000|2022-05-03 03:35:50|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651548970000|2022-05-03 03:36:10|606.72|603.36|606.6|603.24|606.72|603.36|606.6|603.24|0
1651548980000|2022-05-03 03:36:20|606.17|602.81|605.95|602.59|606.17|602.81|605.84|602.48|0
1651548990000|2022-05-03 03:36:30|606.06|602.7|605.95|602.59|606.17|602.81|605.95|602.59|0
1651549000000|2022-05-03 03:36:40|606.17|602.81|606.17|602.81|606.17|602.81|606.17|602.81|0
1651549030000|2022-05-03 03:37:10|606.06|602.7|606.17|602.81|606.17|602.81|606.06|602.7|0
1651549040000|2022-05-03 03:37:20|605.95|602.59|605.73|602.37|605.95|602.59|605.73|602.37|0
1651549050000|2022-05-03 03:37:30|605.63|602.27|605.63|602.27|605.63|602.27|605.63|602.27|0
1651549060000|2022-05-03 03:37:40|605.73|602.37|605.95|602.59|605.95|602.59|605.51|602.15|0
1651549070000|2022-05-03 03:37:50|606.17|602.81|606.17|602.81|606.17|602.81|606.17|602.81|0
1651549080000|2022-05-03 03:38:00|605.95|602.59|606.17|602.81|606.17|602.81|605.95|602.59|0
1651549110000|2022-05-03 03:38:30|606.5|603.14|606.6|603.24|606.6|603.24|606.5|603.14|0
1651549120000|2022-05-03 03:38:40|606.38|603.02|606.38|603.02|606.38|603.02|606.38|603.02|0
1651549130000|2022-05-03 03:38:50|606.6|603.24|606.6|603.24|606.6|603.24|606.6|603.24|0
1651549140000|2022-05-03 03:39:00|606.72|603.36|606.72|603.36|606.72|603.36|606.72|603.36|0
1651549150000|2022-05-03 03:39:10|606.82|603.46|606.6|603.24|606.82|603.46|606.6|603.24|0
1651549160000|2022-05-03 03:39:20|606.72|603.36|606.6|603.24|606.72|603.36|606.6|603.24|0
1651549180000|2022-05-03 03:39:40|606.38|603.02|606.6|603.24|606.6|603.24|606.38|603.02|0
1651549190000|2022-05-03 03:39:50|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651549210000|2022-05-03 03:40:10|606.6|603.24|606.6|603.24|606.6|603.24|606.6|603.24|0
1651549220000|2022-05-03 03:40:20|606.71|603.35|606.82|603.46|606.82|603.46|606.71|603.35|0
1651549230000|2022-05-03 03:40:30|606.6|603.24|606.71|603.35|606.71|603.35|606.6|603.24|0
1651549240000|2022-05-03 03:40:40|606.82|603.46|606.6|603.24|606.82|603.46|606.6|603.24|0
1651549250000|2022-05-03 03:40:50|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651549260000|2022-05-03 03:41:00|607.04|603.68|607.04|603.68|607.04|603.68|607.04|603.68|0
1651549270000|2022-05-03 03:41:10|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651549280000|2022-05-03 03:41:20|607.04|603.68|607.04|603.68|607.04|603.68|607.04|603.68|0
1651549360000|2022-05-03 03:42:40|607.47|604.11|607.69|604.33|607.69|604.33|607.47|604.11|0
1651549380000|2022-05-03 03:43:00|607.91|604.55|608.35|604.99|608.35|604.99|607.91|604.55|0
1651549390000|2022-05-03 03:43:10|608.13|604.77|607.91|604.55|608.13|604.77|607.91|604.55|0
1651549400000|2022-05-03 03:43:20|607.69|604.33|607.69|604.33|607.69|604.33|607.59|604.23|0
1651549410000|2022-05-03 03:43:30|607.47|604.11|607.59|604.23|607.59|604.23|607.47|604.11|0
1651549420000|2022-05-03 03:43:40|607.69|604.33|607.47|604.11|607.69|604.33|607.47|604.11|0
1651549430000|2022-05-03 03:43:50|607.69|604.33|607.47|604.11|607.69|604.33|607.47|604.11|0
1651549440000|2022-05-03 03:44:00|607.59|604.23|607.69|604.33|607.69|604.33|607.47|604.11|0
1651549450000|2022-05-03 03:44:10|607.91|604.55|607.91|604.55|607.91|604.55|607.81|604.45|0
1651549460000|2022-05-03 03:44:20|607.69|604.33|607.59|604.23|607.69|604.33|607.59|604.23|0
1651549470000|2022-05-03 03:44:30|607.47|604.11|607.37|604.01|607.47|604.11|607.37|604.01|0
1651549480000|2022-05-03 03:44:40|607.47|604.11|607.69|604.33|607.69|604.33|607.47|604.11|0
1651549490000|2022-05-03 03:44:50|607.8|604.44|607.91|604.55|607.91|604.55|607.8|604.44|0
1651549500000|2022-05-03 03:45:00|607.69|604.33|607.8|604.44|607.8|604.44|607.69|604.33|0
1651549510000|2022-05-03 03:45:10|607.69|604.33|607.47|604.11|607.69|604.33|607.47|604.11|0
1651549520000|2022-05-03 03:45:20|607.37|604.01|607.25|603.89|607.37|604.01|607.25|603.89|0
1651549550000|2022-05-03 03:45:50|607.37|604.01|607.47|604.11|607.47|604.11|607.37|604.01|0
1651549560000|2022-05-03 03:46:00|607.37|604.01|607.37|604.01|607.37|604.01|607.37|604.01|0
1651549570000|2022-05-03 03:46:10|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651549580000|2022-05-03 03:46:20|607.47|604.11|607.37|604.01|607.47|604.11|607.37|604.01|0
1651549590000|2022-05-03 03:46:30|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651549600000|2022-05-03 03:46:40|607.59|604.23|607.69|604.33|607.69|604.33|607.59|604.23|0
1651549620000|2022-05-03 03:47:00|607.8|604.44|607.91|604.55|607.91|604.55|607.8|604.44|0
1651549650000|2022-05-03 03:47:30|607.69|604.33|607.59|604.23|607.69|604.33|607.59|604.23|0
1651549660000|2022-05-03 03:47:40|607.69|604.33|607.69|604.33|607.69|604.33|607.59|604.23|0
1651549680000|2022-05-03 03:48:00|607.8|604.44|607.47|604.11|607.8|604.44|607.47|604.11|0
1651549700000|2022-05-03 03:48:20|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651549710000|2022-05-03 03:48:30|607.04|603.68|607.04|603.68|607.04|603.68|606.82|603.46|0
1651549720000|2022-05-03 03:48:40|606.93|603.57|606.82|603.46|606.93|603.57|606.82|603.46|0
1651549740000|2022-05-03 03:49:00|607.04|603.68|607.15|603.79|607.25|603.89|607.04|603.68|0
1651549750000|2022-05-03 03:49:10|607.25|603.89|607.25|603.89|607.25|603.89|607.15|603.79|0
1651549760000|2022-05-03 03:49:20|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651549770000|2022-05-03 03:49:30|607.59|604.23|607.69|604.33|607.69|604.33|607.59|604.23|0
1651549780000|2022-05-03 03:49:40|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651549790000|2022-05-03 03:49:50|607.91|604.55|607.69|604.33|607.91|604.55|607.69|604.33|0
1651549800000|2022-05-03 03:50:00|607.59|604.23|607.69|604.33|607.69|604.33|607.59|604.23|0
1651549810000|2022-05-03 03:50:10|607.8|604.44|607.91|604.55|607.91|604.55|607.8|604.44|0
1651549820000|2022-05-03 03:50:20|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651549830000|2022-05-03 03:50:30|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651549850000|2022-05-03 03:50:50|607.91|604.55|607.91|604.55|608.02|604.66|607.91|604.55|0
1651549870000|2022-05-03 03:51:10|607.8|604.44|607.69|604.33|607.91|604.55|607.69|604.33|0
1651549880000|2022-05-03 03:51:20|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651549900000|2022-05-03 03:51:40|607.37|604.01|607.37|604.01|607.37|604.01|607.37|604.01|0
1651549910000|2022-05-03 03:51:50|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651549920000|2022-05-03 03:52:00|607.37|604.01|607.37|604.01|607.37|604.01|607.37|604.01|0
1651549930000|2022-05-03 03:52:10|607.47|604.11|607.69|604.33|607.69|604.33|607.47|604.11|0
1651549940000|2022-05-03 03:52:20|607.58|604.22|607.69|604.33|607.69|604.33|607.58|604.22|0
1651549950000|2022-05-03 03:52:30|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651549960000|2022-05-03 03:52:40|607.37|604.01|607.47|604.11|607.47|604.11|607.37|604.01|0
1651549990000|2022-05-03 03:53:10|607.58|604.22|607.58|604.22|607.58|604.22|607.58|604.22|0
1651550000000|2022-05-03 03:53:20|607.69|604.33|607.58|604.22|607.69|604.33|607.58|604.22|0
1651550010000|2022-05-03 03:53:30|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651550020000|2022-05-03 03:53:40|608.13|604.77|608.34|604.98|608.34|604.98|608.13|604.77|0
1651550030000|2022-05-03 03:53:50|608.13|604.77|608.34|604.98|608.34|604.98|608.13|604.77|0
1651550040000|2022-05-03 03:54:00|608.24|604.88|608.78|605.42|608.78|605.42|608.24|604.88|0
1651550050000|2022-05-03 03:54:10|608.56|605.2|608.02|604.66|608.56|605.2|608.02|604.66|0
1651550060000|2022-05-03 03:54:20|608.13|604.77|607.91|604.55|608.56|605.2|607.91|604.55|0
1651550070000|2022-05-03 03:54:30|608.13|604.77|608.13|604.77|608.13|604.77|608.13|604.77|0
1651550090000|2022-05-03 03:54:50|608.02|604.66|607.91|604.55|608.02|604.66|607.91|604.55|0
1651550100000|2022-05-03 03:55:00|608.02|604.66|608.34|604.98|608.34|604.98|608.02|604.66|0
1651550110000|2022-05-03 03:55:10|608.24|604.88|608.13|604.77|608.34|604.98|608.13|604.77|0
1651550140000|2022-05-03 03:55:40|608.02|604.66|607.91|604.55|608.02|604.66|607.91|604.55|0
1651550150000|2022-05-03 03:55:50|607.8|604.44|607.69|604.33|607.8|604.44|607.69|604.33|0
1651550160000|2022-05-03 03:56:00|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651550170000|2022-05-03 03:56:10|607.58|604.22|607.58|604.22|607.58|604.22|607.58|604.22|0
1651550180000|2022-05-03 03:56:20|607.69|604.33|607.47|604.11|607.69|604.33|607.47|604.11|0
1651550190000|2022-05-03 03:56:30|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651550210000|2022-05-03 03:56:50|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651550220000|2022-05-03 03:57:00|608.13|604.77|608.02|604.66|608.13|604.77|608.02|604.66|0
1651550230000|2022-05-03 03:57:10|608.56|605.2|608.56|605.2|608.56|605.2|608.56|605.2|0
1651550240000|2022-05-03 03:57:20|608.78|605.42|608.78|605.42|608.78|605.42|608.78|605.42|0
1651550250000|2022-05-03 03:57:30|608.56|605.2|608.56|605.2|608.56|605.2|608.46|605.1|0
1651550260000|2022-05-03 03:57:40|608.68|605.32|608.68|605.32|608.68|605.32|608.68|605.32|0
1651550270000|2022-05-03 03:57:50|608.56|605.2|608.56|605.2|608.56|605.2|608.56|605.2|0
1651550280000|2022-05-03 03:58:00|608.68|605.32|608.56|605.2|608.68|605.32|608.56|605.2|0
1651550290000|2022-05-03 03:58:10|608.78|605.42|608.78|605.42|608.78|605.42|608.78|605.42|0
1651550300000|2022-05-03 03:58:20|608.89|605.53|609.55|606.19|609.55|606.19|608.89|605.53|0
1651550310000|2022-05-03 03:58:30|609.65|606.29|609.44|606.08|609.65|606.29|609.44|606.08|0
1651550320000|2022-05-03 03:58:40|609.43|606.07|609.33|605.97|609.43|606.07|609.22|605.86|0
1651550330000|2022-05-03 03:58:50|609.43|606.07|609.43|606.07|609.43|606.07|609.33|605.97|0
1651550340000|2022-05-03 03:59:00|609.55|606.19|609.65|606.29|609.65|606.29|609.43|606.07|0
1651550350000|2022-05-03 03:59:10|609.43|606.07|609.22|605.86|609.43|606.07|609.22|605.86|0
1651550360000|2022-05-03 03:59:20|609|605.64|609.22|605.86|609.22|605.86|609|605.64|0
1651550370000|2022-05-03 03:59:30|609|605.64|609.11|605.75|609.22|605.86|609|605.64|0
1651550380000|2022-05-03 03:59:40|609|605.64|609|605.64|609|605.64|609|605.64|0
1651550390000|2022-05-03 03:59:50|608.89|605.53|608.78|605.42|608.89|605.53|608.78|605.42|0
1651550400000|2022-05-03 04:00:00|608.89|605.53|608.78|605.42|608.89|605.53|608.78|605.42|0
1651550410000|2022-05-03 04:00:10|608.56|605.2|608.34|604.98|608.56|605.2|608.34|604.98|0
1651550420000|2022-05-03 04:00:20|608.24|604.88|608.34|604.98|608.34|604.98|608.24|604.88|0
1651550430000|2022-05-03 04:00:30|608.12|604.76|608.24|604.88|608.34|604.98|608.12|604.76|0
1651550440000|2022-05-03 04:00:40|608.46|605.1|608.12|604.76|608.56|605.2|608.12|604.76|0
1651550450000|2022-05-03 04:00:50|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651550460000|2022-05-03 04:01:00|608.02|604.66|607.91|604.55|608.02|604.66|607.91|604.55|0
1651550470000|2022-05-03 04:01:10|608.02|604.66|607.69|604.33|608.02|604.66|607.69|604.33|0
1651550490000|2022-05-03 04:01:30|607.91|604.55|608.12|604.76|608.12|604.76|607.91|604.55|0
1651550500000|2022-05-03 04:01:40|608.02|604.66|608.12|604.76|608.12|604.76|608.02|604.66|0
1651550510000|2022-05-03 04:01:50|608.02|604.66|608.12|604.76|608.12|604.76|607.91|604.55|0
1651550520000|2022-05-03 04:02:00|608.24|604.88|608.12|604.76|608.24|604.88|608.12|604.76|0
1651550560000|2022-05-03 04:02:40|608.34|604.98|608.24|604.88|608.34|604.98|607.91|604.55|0
1651550570000|2022-05-03 04:02:50|608.34|604.98|608.24|604.88|608.34|604.98|608.12|604.76|0
1651550580000|2022-05-03 04:03:00|608.12|604.76|608.34|604.98|608.34|604.98|608.12|604.76|0
1651550630000|2022-05-03 04:03:50|608.46|605.1|608.46|605.1|608.46|605.1|608.46|605.1|0
1651550640000|2022-05-03 04:04:00|608.67|605.31|608.67|605.31|608.78|605.42|608.67|605.31|0
1651550650000|2022-05-03 04:04:10|608.78|605.42|608.78|605.42|608.78|605.42|608.78|605.42|0
1651550660000|2022-05-03 04:04:20|608.89|605.53|609.43|606.07|609.43|606.07|608.89|605.53|0
1651550670000|2022-05-03 04:04:30|610.75|607.39|610.42|607.06|610.75|607.39|610.42|607.06|0
1651550680000|2022-05-03 04:04:40|610.31|606.95|610.53|607.17|610.53|607.17|610.31|606.95|0
1651550690000|2022-05-03 04:04:50|610.42|607.06|610.2|606.84|610.53|607.17|610.2|606.84|0
1651550700000|2022-05-03 04:05:00|610.09|606.73|609.87|606.51|610.09|606.73|609.87|606.51|0
1651550710000|2022-05-03 04:05:10|609.98|606.62|609.87|606.51|610.09|606.73|609.87|606.51|0
1651550720000|2022-05-03 04:05:20|609.65|606.29|609.77|606.41|609.87|606.51|609.65|606.29|0
1651550730000|2022-05-03 04:05:30|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651550740000|2022-05-03 04:05:40|609.98|606.62|610.09|606.73|610.09|606.73|609.98|606.62|0
1651550760000|2022-05-03 04:06:00|609.98|606.62|609.87|606.51|609.98|606.62|609.87|606.51|0
1651550770000|2022-05-03 04:06:10|609.77|606.41|609.65|606.29|609.87|606.51|609.65|606.29|0
1651550780000|2022-05-03 04:06:20|609.43|606.07|609.43|606.07|609.43|606.07|609.43|606.07|0
1651550830000|2022-05-03 04:07:10|609.21|605.85|609.21|605.85|609.21|605.85|609.21|605.85|0
1651550840000|2022-05-03 04:07:20|609|605.64|609|605.64|609|605.64|609|605.64|0
1651550850000|2022-05-03 04:07:30|609.11|605.75|609.11|605.75|609.11|605.75|609.11|605.75|0
1651550860000|2022-05-03 04:07:40|609.21|605.85|609.21|605.85|609.21|605.85|609.21|605.85|0
1651550870000|2022-05-03 04:07:50|609.11|605.75|609.11|605.75|609.11|605.75|609.11|605.75|0
1651550880000|2022-05-03 04:08:00|609|605.64|609.21|605.85|609.21|605.85|609|605.64|0
1651550890000|2022-05-03 04:08:10|609|605.64|608.89|605.53|609|605.64|608.89|605.53|0
1651550910000|2022-05-03 04:08:30|609|605.64|609|605.64|609|605.64|609|605.64|0
1651550920000|2022-05-03 04:08:40|608.78|605.42|608.78|605.42|608.78|605.42|608.78|605.42|0
1651550930000|2022-05-03 04:08:50|608.56|605.2|608.56|605.2|608.56|605.2|608.56|605.2|0
1651550940000|2022-05-03 04:09:00|608.78|605.42|608.56|605.2|608.78|605.42|608.34|604.98|0
1651550950000|2022-05-03 04:09:10|608.34|604.98|608.12|604.76|608.34|604.98|608.12|604.76|0
1651550960000|2022-05-03 04:09:20|608.34|604.98|607.9|604.54|608.34|604.98|607.9|604.54|0
1651550970000|2022-05-03 04:09:30|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651550980000|2022-05-03 04:09:40|607.8|604.44|607.47|604.11|607.8|604.44|607.47|604.11|0
1651550990000|2022-05-03 04:09:50|607.8|604.44|607.8|604.44|607.9|604.54|607.8|604.44|0
1651551000000|2022-05-03 04:10:00|607.69|604.33|607.47|604.11|607.69|604.33|607.47|604.11|0
1651551010000|2022-05-03 04:10:10|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651551020000|2022-05-03 04:10:20|607.47|604.11|607.69|604.33|607.69|604.33|607.47|604.11|0
1651551030000|2022-05-03 04:10:30|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651551040000|2022-05-03 04:10:40|607.69|604.33|607.58|604.22|607.69|604.33|607.58|604.22|0
1651551050000|2022-05-03 04:10:50|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651551060000|2022-05-03 04:11:00|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651551070000|2022-05-03 04:11:10|607.9|604.54|607.8|604.44|607.9|604.54|607.8|604.44|0
1651551080000|2022-05-03 04:11:20|607.68|604.32|607.58|604.22|607.68|604.32|607.58|604.22|0
1651551090000|2022-05-03 04:11:30|607.68|604.32|607.47|604.11|607.68|604.32|607.47|604.11|0
1651551100000|2022-05-03 04:11:40|607.36|604|607.25|603.89|607.36|604|607.25|603.89|0
1651551110000|2022-05-03 04:11:50|607.47|604.11|607.25|603.89|607.47|604.11|607.25|603.89|0
1651551140000|2022-05-03 04:12:20|607.14|603.78|607.47|604.11|607.47|604.11|607.14|603.78|0
1651551150000|2022-05-03 04:12:30|607.68|604.32|607.58|604.22|607.68|604.32|607.47|604.11|0
1651551160000|2022-05-03 04:12:40|607.68|604.32|607.68|604.32|607.68|604.32|607.68|604.32|0
1651551180000|2022-05-03 04:13:00|607.58|604.22|607.68|604.32|607.68|604.32|607.58|604.22|0
1651551200000|2022-05-03 04:13:20|607.58|604.22|607.47|604.11|607.58|604.22|607.47|604.11|0
1651551250000|2022-05-03 04:14:10|607.36|604|607.36|604|607.36|604|607.36|604|0
1651551260000|2022-05-03 04:14:20|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651551290000|2022-05-03 04:14:50|607.36|604|607.47|604.11|607.47|604.11|607.36|604|0
1651551300000|2022-05-03 04:15:00|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651551320000|2022-05-03 04:15:20|607.03|603.67|607.03|603.67|607.03|603.67|607.03|603.67|0
1651551340000|2022-05-03 04:15:40|607.25|603.89|607.25|603.89|607.25|603.89|607.25|603.89|0
1651551350000|2022-05-03 04:15:50|607.03|603.67|607.03|603.67|607.03|603.67|607.03|603.67|0
1651551390000|2022-05-03 04:16:30|607.47|604.11|607.47|604.11|607.47|604.11|607.47|604.11|0
1651551410000|2022-05-03 04:16:50|607.68|604.32|607.58|604.22|607.68|604.32|607.58|604.22|0
1651551420000|2022-05-03 04:17:00|607.68|604.32|607.68|604.32|607.68|604.32|607.68|604.32|0
1651551430000|2022-05-03 04:17:10|607.8|604.44|607.9|604.54|607.9|604.54|607.8|604.44|0
1651551450000|2022-05-03 04:17:30|608.02|604.66|607.9|604.54|608.02|604.66|607.9|604.54|0
1651551460000|2022-05-03 04:17:40|608.12|604.76|607.9|604.54|608.12|604.76|607.9|604.54|0
1651551470000|2022-05-03 04:17:50|608.12|604.76|608.12|604.76|608.12|604.76|608.12|604.76|0
1651551480000|2022-05-03 04:18:00|608.02|604.66|608.02|604.66|608.02|604.66|607.9|604.54|0
1651551490000|2022-05-03 04:18:10|608.12|604.76|608.02|604.66|608.12|604.76|608.02|604.66|0
1651551500000|2022-05-03 04:18:20|608.12|604.76|608.12|604.76|608.12|604.76|608.12|604.76|0
1651551510000|2022-05-03 04:18:30|608.02|604.66|608.12|604.76|608.12|604.76|608.02|604.66|0
1651551540000|2022-05-03 04:19:00|608.45|605.09|608.56|605.2|608.56|605.2|608.45|605.09|0
1651551550000|2022-05-03 04:19:10|608.45|605.09|608.34|604.98|608.56|605.2|608.34|604.98|0
1651551560000|2022-05-03 04:19:20|608.45|605.09|608.56|605.2|608.56|605.2|608.45|605.09|0
1651551570000|2022-05-03 04:19:30|608.45|605.09|608.45|605.09|608.45|605.09|608.45|605.09|0
1651551580000|2022-05-03 04:19:40|608.56|605.2|608.56|605.2|608.56|605.2|608.56|605.2|0
1651551680000|2022-05-03 04:21:20|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651551700000|2022-05-03 04:21:40|608.12|604.76|608.12|604.76|608.12|604.76|608.12|604.76|0
1651551710000|2022-05-03 04:21:50|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651551720000|2022-05-03 04:22:00|608.12|604.76|608.12|604.76|608.12|604.76|608.12|604.76|0
1651551740000|2022-05-03 04:22:20|607.9|604.54|607.9|604.54|607.9|604.54|607.68|604.32|0
1651551760000|2022-05-03 04:22:40|608.12|604.76|608.12|604.76|608.23|604.87|608.12|604.76|0
1651551770000|2022-05-03 04:22:50|608.23|604.87|608.34|604.98|608.34|604.98|608.23|604.87|0
1651551780000|2022-05-03 04:23:00|608.56|605.2|608.67|605.31|608.67|605.31|608.56|605.2|0
1651551790000|2022-05-03 04:23:10|608.77|605.41|608.67|605.31|608.89|605.53|608.67|605.31|0
1651551820000|2022-05-03 04:23:40|608.56|605.2|608.56|605.2|608.56|605.2|608.56|605.2|0
1651551830000|2022-05-03 04:23:50|608.77|605.41|608.67|605.31|608.77|605.41|608.67|605.31|0
1651551840000|2022-05-03 04:24:00|608.77|605.41|608.56|605.2|608.77|605.41|608.56|605.2|0
1651551850000|2022-05-03 04:24:10|608.67|605.31|608.45|605.09|608.67|605.31|608.45|605.09|0
1651551860000|2022-05-03 04:24:20|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651551890000|2022-05-03 04:24:50|608.23|604.87|608.34|604.98|608.34|604.98|608.12|604.76|0
1651551900000|2022-05-03 04:25:00|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651551910000|2022-05-03 04:25:10|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651551920000|2022-05-03 04:25:20|608.45|605.09|608.45|605.09|608.55|605.19|608.45|605.09|0
1651551940000|2022-05-03 04:25:40|608.55|605.19|608.45|605.09|608.55|605.19|608.45|605.09|0
1651551950000|2022-05-03 04:25:50|608.55|605.19|608.67|605.31|608.67|605.31|608.55|605.19|0
1651551960000|2022-05-03 04:26:00|608.77|605.41|608.77|605.41|608.77|605.41|608.77|605.41|0
1651551990000|2022-05-03 04:26:30|608.67|605.31|608.77|605.41|608.77|605.41|608.67|605.31|0
1651552000000|2022-05-03 04:26:40|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651552060000|2022-05-03 04:27:40|608.45|605.09|608.34|604.98|608.45|605.09|608.34|604.98|0
1651552070000|2022-05-03 04:27:50|608.45|605.09|608.55|605.19|608.55|605.19|608.45|605.09|0
1651552090000|2022-05-03 04:28:10|608.67|605.31|608.67|605.31|608.67|605.31|608.67|605.31|0
1651552100000|2022-05-03 04:28:20|608.55|605.19|608.67|605.31|608.77|605.41|608.55|605.19|0
1651552110000|2022-05-03 04:28:30|608.77|605.41|608.77|605.41|608.77|605.41|608.77|605.41|0
1651552120000|2022-05-03 04:28:40|608.67|605.31|608.55|605.19|608.67|605.31|608.55|605.19|0
1651552130000|2022-05-03 04:28:50|608.45|605.09|608.23|604.87|608.45|605.09|608.23|604.87|0
1651552140000|2022-05-03 04:29:00|608.12|604.76|608.12|604.76|608.23|604.87|608.12|604.76|0
1651552150000|2022-05-03 04:29:10|608.34|604.98|608.34|604.98|608.34|604.98|608.34|604.98|0
1651552160000|2022-05-03 04:29:20|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651552170000|2022-05-03 04:29:30|608.45|605.09|608.67|605.31|608.67|605.31|608.45|605.09|0
1651552180000|2022-05-03 04:29:40|608.77|605.41|608.89|605.53|608.89|605.53|608.77|605.41|0
1651552190000|2022-05-03 04:29:50|608.99|605.63|608.99|605.63|608.99|605.63|608.99|605.63|0
1651552200000|2022-05-03 04:30:00|608.89|605.53|608.34|604.98|608.89|605.53|608.34|604.98|0
1651552210000|2022-05-03 04:30:10|608.12|604.76|608.34|604.98|608.34|604.98|607.9|604.54|0
1651552220000|2022-05-03 04:30:20|608.55|605.19|609.21|605.85|609.43|606.07|608.55|605.19|0
1651552230000|2022-05-03 04:30:30|609.32|605.96|609.65|606.29|609.98|606.62|609.32|605.96|0
1651552240000|2022-05-03 04:30:40|609.32|605.96|608.89|605.53|609.32|605.96|608.67|605.31|0
1651552250000|2022-05-03 04:30:50|608.34|604.98|607.9|604.54|608.34|604.98|607.9|604.54|0
1651552260000|2022-05-03 04:31:00|607.68|604.32|608.34|604.98|608.34|604.98|607.68|604.32|0
1651552270000|2022-05-03 04:31:10|608.55|605.19|608.77|605.41|608.89|605.53|608.55|605.19|0
1651552280000|2022-05-03 04:31:20|608.55|605.19|607.46|604.1|608.55|605.19|607.46|604.1|0
1651552290000|2022-05-03 04:31:30|607.03|603.67|606.81|603.45|607.03|603.67|606.81|603.45|0
1651552300000|2022-05-03 04:31:40|607.03|603.67|607.24|603.88|607.24|603.88|607.03|603.67|0
1651552310000|2022-05-03 04:31:50|607.36|604|607.14|603.78|607.36|604|607.14|603.78|0
1651552320000|2022-05-03 04:32:00|607.24|603.88|606.59|603.23|607.24|603.88|606.59|603.23|0
1651552330000|2022-05-03 04:32:10|606.81|603.45|606.81|603.45|606.81|603.45|606.7|603.34|0
1651552340000|2022-05-03 04:32:20|606.7|603.34|606.7|603.34|606.81|603.45|606.7|603.34|0
1651552350000|2022-05-03 04:32:30|606.59|603.23|606.27|602.91|606.59|603.23|606.27|602.91|0
1651552360000|2022-05-03 04:32:40|606.37|603.01|606.15|602.79|606.48|603.12|606.15|602.79|0
1651552370000|2022-05-03 04:32:50|606.05|602.69|605.93|602.57|606.15|602.79|605.93|602.57|0
1651552380000|2022-05-03 04:33:00|606.05|602.69|606.37|603.01|606.37|603.01|606.05|602.69|0
1651552390000|2022-05-03 04:33:10|606.59|603.23|606.37|603.01|606.59|603.23|606.37|603.01|0
1651552400000|2022-05-03 04:33:20|606.48|603.12|606.48|603.12|606.48|603.12|606.48|603.12|0
1651552410000|2022-05-03 04:33:30|606.37|603.01|606.59|603.23|606.59|603.23|606.37|603.01|0
1651552420000|2022-05-03 04:33:40|606.81|603.45|606.81|603.45|606.81|603.45|606.81|603.45|0
1651552430000|2022-05-03 04:33:50|606.7|603.34|606.48|603.12|606.7|603.34|606.48|603.12|0
1651552440000|2022-05-03 04:34:00|606.37|603.01|606.37|603.01|606.59|603.23|606.37|603.01|0
1651552450000|2022-05-03 04:34:10|606.59|603.23|606.59|603.23|606.59|603.23|606.59|603.23|0
1651552460000|2022-05-03 04:34:20|606.37|603.01|605.93|602.57|606.37|603.01|605.93|602.57|0
1651552470000|2022-05-03 04:34:30|606.05|602.69|606.15|602.79|606.15|602.79|605.93|602.57|0
1651552480000|2022-05-03 04:34:40|606.05|602.69|606.05|602.69|606.15|602.79|606.05|602.69|0
1651552490000|2022-05-03 04:34:50|606.15|602.79|606.05|602.69|606.37|603.01|606.05|602.69|0
1651552500000|2022-05-03 04:35:00|606.15|602.79|606.15|602.79|606.15|602.79|606.05|602.69|0
1651552510000|2022-05-03 04:35:10|605.93|602.57|606.05|602.69|606.05|602.69|605.93|602.57|0
1651552520000|2022-05-03 04:35:20|605.93|602.57|605.83|602.47|606.15|602.79|605.83|602.47|0
1651552530000|2022-05-03 04:35:30|605.72|602.36|605.93|602.57|605.93|602.57|605.72|602.36|0
1651552540000|2022-05-03 04:35:40|606.15|602.79|606.05|602.69|606.37|603.01|606.05|602.69|0
1651552550000|2022-05-03 04:35:50|606.15|602.79|606.05|602.69|606.15|602.79|605.93|602.57|0
1651552560000|2022-05-03 04:36:00|605.93|602.57|606.05|602.69|606.05|602.69|605.93|602.57|0
1651552570000|2022-05-03 04:36:10|605.93|602.57|605.93|602.57|605.93|602.57|605.93|602.57|0
1651552580000|2022-05-03 04:36:20|606.15|602.79|606.15|602.79|606.27|602.91|606.15|602.79|0
1651552590000|2022-05-03 04:36:30|606.37|603.01|606.15|602.79|606.37|603.01|606.15|602.79|0
1651552600000|2022-05-03 04:36:40|606.37|603.01|606.48|603.12|606.48|603.12|606.37|603.01|0
1651552610000|2022-05-03 04:36:50|606.59|603.23|606.59|603.23|606.59|603.23|606.48|603.12|0
1651552620000|2022-05-03 04:37:00|606.7|603.34|606.7|603.34|606.7|603.34|606.7|603.34|0
1651552630000|2022-05-03 04:37:10|606.59|603.23|606.59|603.23|606.59|603.23|606.59|603.23|0
1651552660000|2022-05-03 04:37:40|606.48|603.12|606.81|603.45|606.81|603.45|606.48|603.12|0
1651552670000|2022-05-03 04:37:50|606.7|603.34|606.7|603.34|606.7|603.34|606.59|603.23|0
1651552680000|2022-05-03 04:38:00|606.59|603.23|606.59|603.23|606.59|603.23|606.48|603.12|0
1651552690000|2022-05-03 04:38:10|606.7|603.34|606.81|603.45|606.81|603.45|606.7|603.34|0
1651552700000|2022-05-03 04:38:20|606.7|603.34|606.7|603.34|606.7|603.34|606.59|603.23|0
1651552710000|2022-05-03 04:38:30|606.81|603.45|606.7|603.34|606.81|603.45|606.7|603.34|0
1651552720000|2022-05-03 04:38:40|606.59|603.23|606.59|603.23|606.59|603.23|606.59|603.23|0
1651552730000|2022-05-03 04:38:50|606.92|603.56|606.81|603.45|606.92|603.56|606.81|603.45|0
1651552740000|2022-05-03 04:39:00|606.92|603.56|606.7|603.34|606.92|603.56|606.59|603.23|0
1651552750000|2022-05-03 04:39:10|606.59|603.23|606.59|603.23|606.59|603.23|606.59|603.23|0
1651552760000|2022-05-03 04:39:20|606.48|603.12|606.59|603.23|606.59|603.23|606.48|603.12|0
1651552770000|2022-05-03 04:39:30|606.7|603.34|606.59|603.23|606.7|603.34|606.59|603.23|0
1651552780000|2022-05-03 04:39:40|606.7|603.34|606.7|603.34|606.7|603.34|606.7|603.34|0
1651552790000|2022-05-03 04:39:50|606.81|603.45|606.81|603.45|606.81|603.45|606.81|603.45|0
1651552800000|2022-05-03 04:40:00|606.92|603.56|607.24|603.88|607.24|603.88|606.92|603.56|0
1651552810000|2022-05-03 04:40:10|607.46|604.1|607.46|604.1|607.46|604.1|607.46|604.1|0
1651552820000|2022-05-03 04:40:20|607.68|604.32|607.57|604.21|607.68|604.32|607.57|604.21|0
1651552830000|2022-05-03 04:40:30|607.46|604.1|607.35|603.99|607.46|604.1|607.35|603.99|0
1651552840000|2022-05-03 04:40:40|607.24|603.88|607.46|604.1|607.46|604.1|607.24|603.88|0
1651552850000|2022-05-03 04:40:50|607.68|604.32|607.68|604.32|607.68|604.32|607.57|604.21|0
1651552860000|2022-05-03 04:41:00|607.57|604.21|607.68|604.32|607.68|604.32|607.46|604.1|0
1651552870000|2022-05-03 04:41:10|607.79|604.43|608.11|604.75|608.11|604.75|607.79|604.43|0
1651552880000|2022-05-03 04:41:20|608.01|604.65|608.01|604.65|608.11|604.75|608.01|604.65|0
1651552890000|2022-05-03 04:41:30|607.46|604.1|607.46|604.1|607.46|604.1|607.35|603.99|0
1651552900000|2022-05-03 04:41:40|607.79|604.43|607.57|604.21|607.79|604.43|607.57|604.21|0
1651552910000|2022-05-03 04:41:50|607.35|603.99|606.92|603.56|607.35|603.99|606.92|603.56|0
1651552920000|2022-05-03 04:42:00|607.14|603.78|606.92|603.56|607.14|603.78|606.92|603.56|0
1651552940000|2022-05-03 04:42:20|606.8|603.44|606.48|603.12|606.8|603.44|606.48|603.12|0
1651552950000|2022-05-03 04:42:30|606.59|603.23|606.8|603.44|606.8|603.44|606.59|603.23|0
1651552960000|2022-05-03 04:42:40|606.92|603.56|606.92|603.56|606.92|603.56|606.92|603.56|0
1651552970000|2022-05-03 04:42:50|606.8|603.44|606.48|603.12|606.8|603.44|606.48|603.12|0
1651552980000|2022-05-03 04:43:00|606.37|603.01|606.37|603.01|606.37|603.01|606.37|603.01|0
1651552990000|2022-05-03 04:43:10|606.26|602.9|606.37|603.01|606.37|603.01|606.26|602.9|0
1651553000000|2022-05-03 04:43:20|607.02|603.66|607.02|603.66|607.02|603.66|607.02|603.66|0
1651553010000|2022-05-03 04:43:30|607.24|603.88|607.24|603.88|607.24|603.88|607.24|603.88|0
1651553020000|2022-05-03 04:43:40|607.14|603.78|607.02|603.66|607.14|603.78|607.02|603.66|0
1651553030000|2022-05-03 04:43:50|607.14|603.78|606.92|603.56|607.14|603.78|606.92|603.56|0
1651553040000|2022-05-03 04:44:00|606.7|603.34|606.59|603.23|606.7|603.34|606.59|603.23|0
1651553050000|2022-05-03 04:44:10|606.7|603.34|606.48|603.12|606.7|603.34|606.48|603.12|0
1651553060000|2022-05-03 04:44:20|606.26|602.9|605.93|602.57|606.26|602.9|605.93|602.57|0
1651553070000|2022-05-03 04:44:30|606.7|603.34|606.59|603.23|606.7|603.34|606.59|603.23|0
1651553090000|2022-05-03 04:44:50|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651553100000|2022-05-03 04:45:00|607.02|603.66|606.8|603.44|607.02|603.66|606.8|603.44|0
1651553110000|2022-05-03 04:45:10|607.02|603.66|606.92|603.56|607.02|603.66|606.92|603.56|0
1651553120000|2022-05-03 04:45:20|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651553130000|2022-05-03 04:45:30|606.7|603.34|606.8|603.44|606.8|603.44|606.7|603.34|0
1651553140000|2022-05-03 04:45:40|607.24|603.88|607.24|603.88|607.24|603.88|607.24|603.88|0
1651553150000|2022-05-03 04:45:50|607.46|604.1|607.24|603.88|607.46|604.1|607.24|603.88|0
1651553190000|2022-05-03 04:46:30|606.92|603.56|606.92|603.56|606.92|603.56|606.92|603.56|0
1651553200000|2022-05-03 04:46:40|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651553210000|2022-05-03 04:46:50|607.02|603.66|607.02|603.66|607.02|603.66|607.02|603.66|0
1651553220000|2022-05-03 04:47:00|606.92|603.56|606.92|603.56|606.92|603.56|606.92|603.56|0
1651553230000|2022-05-03 04:47:10|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651553240000|2022-05-03 04:47:20|606.7|603.34|606.8|603.44|606.8|603.44|606.59|603.23|0
1651553250000|2022-05-03 04:47:30|607.02|603.66|607.02|603.66|607.02|603.66|607.02|603.66|0
1651553260000|2022-05-03 04:47:40|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651553280000|2022-05-03 04:48:00|606.7|603.34|606.7|603.34|606.7|603.34|606.7|603.34|0
1651553290000|2022-05-03 04:48:10|606.8|603.44|606.7|603.34|606.8|603.44|606.7|603.34|0
1651553300000|2022-05-03 04:48:20|606.59|603.23|606.59|603.23|606.59|603.23|606.48|603.12|0
1651553310000|2022-05-03 04:48:30|606.92|603.56|607.35|603.99|607.46|604.1|606.92|603.56|0
1651553320000|2022-05-03 04:48:40|607.46|604.1|607.68|604.32|607.68|604.32|607.46|604.1|0
1651553330000|2022-05-03 04:48:50|607.89|604.53|607.46|604.1|607.89|604.53|607.46|604.1|0
1651553350000|2022-05-03 04:49:10|607.57|604.21|607.68|604.32|607.68|604.32|607.57|604.21|0
1651553360000|2022-05-03 04:49:20|608.11|604.75|608.55|605.19|608.55|605.19|608.11|604.75|0
1651553370000|2022-05-03 04:49:30|608.99|605.63|608.77|605.41|608.99|605.63|608.77|605.41|0
1651553380000|2022-05-03 04:49:40|608.66|605.3|608.66|605.3|608.77|605.41|608.66|605.3|0
1651553390000|2022-05-03 04:49:50|608.88|605.52|608.99|605.63|608.99|605.63|608.88|605.52|0
1651553400000|2022-05-03 04:50:00|609.1|605.74|608.77|605.41|609.2|605.84|608.77|605.41|0
1651553410000|2022-05-03 04:50:10|608.66|605.3|608.66|605.3|608.77|605.41|608.66|605.3|0
1651553420000|2022-05-03 04:50:20|608.77|605.41|608.55|605.19|608.77|605.41|608.55|605.19|0
1651553430000|2022-05-03 04:50:30|608.44|605.08|608.55|605.19|608.55|605.19|608.33|604.97|0
1651553440000|2022-05-03 04:50:40|608.44|605.08|608.55|605.19|608.66|605.3|608.44|605.08|0
1651553450000|2022-05-03 04:50:50|608.66|605.3|608.55|605.19|608.66|605.3|608.55|605.19|0
1651553460000|2022-05-03 04:51:00|608.66|605.3|609.86|606.5|610.08|606.72|608.66|605.3|0
1651553470000|2022-05-03 04:51:10|609.75|606.39|609.64|606.28|609.86|606.5|609.64|606.28|0
1651553480000|2022-05-03 04:51:20|609.42|606.06|609.2|605.84|609.42|606.06|609.2|605.84|0
1651553490000|2022-05-03 04:51:30|609.1|605.74|609.1|605.74|609.1|605.74|609.1|605.74|0
1651553500000|2022-05-03 04:51:40|608.99|605.63|608.99|605.63|608.99|605.63|608.99|605.63|0
1651553510000|2022-05-03 04:51:50|606.8|603.44|607.46|604.1|607.46|604.1|606.8|603.44|0
1651553520000|2022-05-03 04:52:00|607.24|603.88|607.68|604.32|607.68|604.32|607.24|603.88|0
1651553530000|2022-05-03 04:52:10|607.57|604.21|607.68|604.32|607.68|604.32|607.57|604.21|0
1651553540000|2022-05-03 04:52:20|607.46|604.1|607.68|604.32|607.68|604.32|607.46|604.1|0
1651553550000|2022-05-03 04:52:30|607.89|604.53|608.11|604.75|608.11|604.75|607.89|604.53|0
1651553560000|2022-05-03 04:52:40|608.33|604.97|608.11|604.75|608.33|604.97|608.11|604.75|0
1651553570000|2022-05-03 04:52:50|608.23|604.87|608.23|604.87|608.23|604.87|608.23|604.87|0
1651553580000|2022-05-03 04:53:00|608.55|605.19|608.33|604.97|608.55|605.19|608.33|604.97|0
1651553590000|2022-05-03 04:53:10|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651553600000|2022-05-03 04:53:20|608.77|605.41|608.77|605.41|608.77|605.41|608.77|605.41|0
1651553610000|2022-05-03 04:53:30|608.55|605.19|608.33|604.97|608.55|605.19|608.22|604.86|0
1651553620000|2022-05-03 04:53:40|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651553630000|2022-05-03 04:53:50|608.66|605.3|608.77|605.41|608.77|605.41|608.66|605.3|0
1651553640000|2022-05-03 04:54:00|608.88|605.52|609.32|605.96|609.32|605.96|608.88|605.52|0
1651553650000|2022-05-03 04:54:10|607.24|603.88|607.89|604.53|607.89|604.53|607.24|603.88|0
1651553660000|2022-05-03 04:54:20|608.01|604.65|608.01|604.65|608.01|604.65|607.89|604.53|0
1651553670000|2022-05-03 04:54:30|607.89|604.53|608.22|604.86|608.22|604.86|607.89|604.53|0
1651553680000|2022-05-03 04:54:40|608.11|604.75|608.11|604.75|608.11|604.75|608.01|604.65|0
1651553690000|2022-05-03 04:54:50|608.55|605.19|608.55|605.19|608.55|605.19|608.55|605.19|0
1651553700000|2022-05-03 04:55:00|608.11|604.75|608.33|604.97|608.55|605.19|608.11|604.75|0
1651553710000|2022-05-03 04:55:10|608.55|605.19|608.77|605.41|608.77|605.41|608.55|605.19|0
1651553720000|2022-05-03 04:55:20|608.98|605.62|609.1|605.74|609.1|605.74|608.98|605.62|0
1651553730000|2022-05-03 04:55:30|608.98|605.62|609.1|605.74|609.1|605.74|608.98|605.62|0
1651553740000|2022-05-03 04:55:40|608.77|605.41|609.2|605.84|609.2|605.84|608.77|605.41|0
1651553750000|2022-05-03 04:55:50|609.1|605.74|609.1|605.74|609.1|605.74|608.98|605.62|0
1651553760000|2022-05-03 04:56:00|609.2|605.84|609.75|606.39|609.75|606.39|609.2|605.84|0
1651553770000|2022-05-03 04:56:10|609.86|606.5|610.08|606.72|610.08|606.72|609.86|606.5|0
1651553780000|2022-05-03 04:56:20|609.86|606.5|609.86|606.5|609.86|606.5|609.86|606.5|0
1651553790000|2022-05-03 04:56:30|609.97|606.61|609.86|606.5|609.97|606.61|609.86|606.5|0
1651553800000|2022-05-03 04:56:40|609.64|606.28|609.64|606.28|609.64|606.28|609.64|606.28|0
1651553810000|2022-05-03 04:56:50|609.75|606.39|609.86|606.5|609.86|606.5|609.64|606.28|0
1651553820000|2022-05-03 04:57:00|610.08|606.72|609.97|606.61|610.08|606.72|609.97|606.61|0
1651553830000|2022-05-03 04:57:10|609.86|606.5|609.97|606.61|609.97|606.61|609.86|606.5|0
1651553840000|2022-05-03 04:57:20|609.86|606.5|609.86|606.5|609.86|606.5|609.86|606.5|0
1651553860000|2022-05-03 04:57:40|610.08|606.72|610.08|606.72|610.08|606.72|610.08|606.72|0
1651553870000|2022-05-03 04:57:50|610.19|606.83|610.19|606.83|610.19|606.83|610.08|606.72|0
1651553880000|2022-05-03 04:58:00|609.97|606.61|609.64|606.28|609.97|606.61|609.64|606.28|0
1651553890000|2022-05-03 04:58:10|609.86|606.5|609.86|606.5|609.86|606.5|609.86|606.5|0
1651553900000|2022-05-03 04:58:20|610.08|606.72|610.19|606.83|610.19|606.83|610.08|606.72|0
1651553910000|2022-05-03 04:58:30|610.29|606.93|610.73|607.37|610.73|607.37|610.29|606.93|0
1651553920000|2022-05-03 04:58:40|610.51|607.15|610.29|606.93|610.51|607.15|610.29|606.93|0
1651553930000|2022-05-03 04:58:50|610.08|606.72|610.29|606.93|610.29|606.93|609.86|606.5|0
1651553940000|2022-05-03 04:59:00|610.51|607.15|610.51|607.15|610.73|607.37|610.51|607.15|0
1651553960000|2022-05-03 04:59:20|610.29|606.93|610.29|606.93|610.29|606.93|610.29|606.93|0
1651553980000|2022-05-03 04:59:40|610.41|607.05|610.41|607.05|610.41|607.05|610.41|607.05|0
1651553990000|2022-05-03 04:59:50|610.51|607.15|610.51|607.15|610.51|607.15|610.51|607.15|0
1651554000000|2022-05-03 05:00:00|610.63|607.27|610.95|607.59|610.95|607.59|610.63|607.27|0
1651554010000|2022-05-03 05:00:10|611.61|608.25|611.61|608.25|611.83|608.47|611.61|608.25|0
1651554020000|2022-05-03 05:00:20|611.39|608.03|610.95|607.59|611.39|608.03|610.95|607.59|0
1651554030000|2022-05-03 05:00:30|611.17|607.81|611.17|607.81|611.39|608.03|611.17|607.81|0
1651554040000|2022-05-03 05:00:40|611.39|608.03|611.17|607.81|611.39|608.03|610.95|607.59|0
1651554050000|2022-05-03 05:00:50|611.06|607.7|611.17|607.81|611.17|607.81|610.95|607.59|0
1651554060000|2022-05-03 05:01:00|611.39|608.03|611.17|607.81|611.39|608.03|611.17|607.81|0
1651554070000|2022-05-03 05:01:10|611.39|608.03|611.39|608.03|611.39|608.03|611.39|608.03|0
1651554080000|2022-05-03 05:01:20|611.17|607.81|611.17|607.81|611.17|607.81|611.17|607.81|0
1651554100000|2022-05-03 05:01:40|611.39|608.03|611.39|608.03|611.39|608.03|611.39|608.03|0
1651554110000|2022-05-03 05:01:50|611.61|608.25|611.39|608.03|611.72|608.36|611.39|608.03|0
1651554120000|2022-05-03 05:02:00|611.17|607.81|611.61|608.25|611.61|608.25|611.17|607.81|0
1651554130000|2022-05-03 05:02:10|611.39|608.03|611.39|608.03|611.39|608.03|611.39|608.03|0
1651554140000|2022-05-03 05:02:20|611.17|607.81|611.28|607.92|611.39|608.03|611.17|607.81|0
1651554150000|2022-05-03 05:02:30|611.17|607.81|611.17|607.81|611.17|607.81|611.17|607.81|0
1651554160000|2022-05-03 05:02:40|611.39|608.03|610.95|607.59|611.39|608.03|610.95|607.59|0
1651554170000|2022-05-03 05:02:50|610.73|607.37|610.95|607.59|610.95|607.59|610.73|607.37|0
1651554180000|2022-05-03 05:03:00|610.73|607.37|610.51|607.15|610.73|607.37|610.29|606.93|0
1651554190000|2022-05-03 05:03:10|610.73|607.37|610.51|607.15|610.73|607.37|610.51|607.15|0
1651554200000|2022-05-03 05:03:20|610.29|606.93|610.41|607.05|610.51|607.15|610.29|606.93|0
1651554210000|2022-05-03 05:03:30|610.29|606.93|610.41|607.05|610.41|607.05|610.29|606.93|0
1651554220000|2022-05-03 05:03:40|610.29|606.93|610.29|606.93|610.29|606.93|610.29|606.93|0
1651554240000|2022-05-03 05:04:00|610.19|606.83|610.29|606.93|610.29|606.93|610.19|606.83|0
1651554250000|2022-05-03 05:04:10|610.07|606.71|610.07|606.71|610.07|606.71|610.07|606.71|0
1651554260000|2022-05-03 05:04:20|610.29|606.93|610.29|606.93|610.29|606.93|610.29|606.93|0
1651554270000|2022-05-03 05:04:30|610.51|607.15|610.29|606.93|610.51|607.15|610.29|606.93|0
1651554280000|2022-05-03 05:04:40|610.41|607.05|610.41|607.05|610.41|607.05|610.29|606.93|0
1651554290000|2022-05-03 05:04:50|610.51|607.15|610.51|607.15|610.51|607.15|610.51|607.15|0
1651554300000|2022-05-03 05:05:00|610.73|607.37|610.73|607.37|611.17|607.81|610.73|607.37|0
1651554310000|2022-05-03 05:05:10|610.29|606.93|609.86|606.5|610.29|606.93|609.75|606.39|0
1651554320000|2022-05-03 05:05:20|609.97|606.61|609.75|606.39|609.97|606.61|609.75|606.39|0
1651554330000|2022-05-03 05:05:30|609.86|606.5|610.07|606.71|610.07|606.71|609.86|606.5|0
1651554340000|2022-05-03 05:05:40|610.19|606.83|610.07|606.71|610.19|606.83|609.97|606.61|0
1651554350000|2022-05-03 05:05:50|610.19|606.83|610.07|606.71|610.19|606.83|610.07|606.71|0
1651554360000|2022-05-03 05:06:00|610.19|606.83|610.07|606.71|610.19|606.83|610.07|606.71|0
1651554370000|2022-05-03 05:06:10|610.19|606.83|609.86|606.5|610.19|606.83|609.86|606.5|0
1651554380000|2022-05-03 05:06:20|609.64|606.28|609.64|606.28|609.64|606.28|609.64|606.28|0
1651554390000|2022-05-03 05:06:30|609.53|606.17|609.64|606.28|609.64|606.28|609.53|606.17|0
1651554420000|2022-05-03 05:07:00|609.53|606.17|609.42|606.06|609.53|606.17|609.42|606.06|0
1651554430000|2022-05-03 05:07:10|609.31|605.95|609.31|605.95|609.42|606.06|609.31|605.95|0
1651554440000|2022-05-03 05:07:20|608.98|605.62|609.42|606.06|609.42|606.06|608.98|605.62|0
1651554450000|2022-05-03 05:07:30|609.53|606.17|609.53|606.17|609.53|606.17|609.53|606.17|0
1651554460000|2022-05-03 05:07:40|609.64|606.28|609.64|606.28|609.64|606.28|609.64|606.28|0
1651554470000|2022-05-03 05:07:50|609.42|606.06|609.42|606.06|609.42|606.06|609.42|606.06|0
1651554480000|2022-05-03 05:08:00|609.2|605.84|608.98|605.62|609.2|605.84|608.98|605.62|0
1651554490000|2022-05-03 05:08:10|608.76|605.4|608.98|605.62|608.98|605.62|608.76|605.4|0
1651554500000|2022-05-03 05:08:20|609.1|605.74|608.76|605.4|609.1|605.74|608.76|605.4|0
1651554510000|2022-05-03 05:08:30|609.09|605.73|609.2|605.84|609.42|606.06|609.09|605.73|0
1651554520000|2022-05-03 05:08:40|609.09|605.73|609.09|605.73|609.09|605.73|609.09|605.73|0
1651554530000|2022-05-03 05:08:50|608.98|605.62|608.98|605.62|608.98|605.62|608.88|605.52|0
1651554540000|2022-05-03 05:09:00|608.88|605.52|609.2|605.84|609.2|605.84|608.88|605.52|0
1651554550000|2022-05-03 05:09:10|609.09|605.73|609.2|605.84|609.2|605.84|609.09|605.73|0
1651554570000|2022-05-03 05:09:30|608.98|605.62|608.98|605.62|609.09|605.73|608.98|605.62|0
1651554580000|2022-05-03 05:09:40|609.2|605.84|608.98|605.62|609.2|605.84|608.98|605.62|0
1651554590000|2022-05-03 05:09:50|608.76|605.4|608.54|605.18|608.88|605.52|608.54|605.18|0
1651554600000|2022-05-03 05:10:00|608.66|605.3|608.66|605.3|608.66|605.3|608.66|605.3|0
1651554610000|2022-05-03 05:10:10|608.54|605.18|608.76|605.4|608.88|605.52|608.54|605.18|0
1651554620000|2022-05-03 05:10:20|608.66|605.3|608.66|605.3|608.66|605.3|608.54|605.18|0
1651554630000|2022-05-03 05:10:30|608.54|605.18|608.54|605.18|608.54|605.18|608.54|605.18|0
1651554640000|2022-05-03 05:10:40|608.44|605.08|608.54|605.18|608.66|605.3|608.44|605.08|0
1651554650000|2022-05-03 05:10:50|608.33|604.97|608.33|604.97|608.33|604.97|608.33|604.97|0
1651554660000|2022-05-03 05:11:00|608.44|605.08|608.54|605.18|608.54|605.18|608.44|605.08|0
1651554670000|2022-05-03 05:11:10|608.44|605.08|608.54|605.18|608.54|605.18|608.44|605.08|0
1651554690000|2022-05-03 05:11:30|608.33|604.97|608.11|604.75|608.33|604.97|608.11|604.75|0
1651554700000|2022-05-03 05:11:40|607.67|604.31|607.89|604.53|607.89|604.53|607.67|604.31|0
1651554710000|2022-05-03 05:11:50|607.78|604.42|607.89|604.53|607.89|604.53|607.78|604.42|0
1651554720000|2022-05-03 05:12:00|608|604.64|608|604.64|608|604.64|608|604.64|0
1651554730000|2022-05-03 05:12:10|608.11|604.75|608.33|604.97|608.33|604.97|608.11|604.75|0
1651554740000|2022-05-03 05:12:20|608.44|605.08|608.33|604.97|608.44|605.08|608.33|604.97|0
1651554760000|2022-05-03 05:12:40|608.11|604.75|608.11|604.75|608.11|604.75|608.11|604.75|0
1651554800000|2022-05-03 05:13:20|607.89|604.53|607.67|604.31|607.89|604.53|607.67|604.31|0
1651554810000|2022-05-03 05:13:30|607.45|604.09|607.57|604.21|607.57|604.21|607.45|604.09|0
1651554820000|2022-05-03 05:13:40|607.67|604.31|607.45|604.09|607.67|604.31|607.45|604.09|0
1651554830000|2022-05-03 05:13:50|607.23|603.87|606.58|603.22|607.23|603.87|606.58|603.22|0
1651554840000|2022-05-03 05:14:00|606.8|603.44|606.69|603.33|606.8|603.44|606.69|603.33|0
1651554850000|2022-05-03 05:14:10|606.8|603.44|606.8|603.44|606.8|603.44|606.8|603.44|0
1651554860000|2022-05-03 05:14:20|606.58|603.22|606.36|603|606.58|603.22|606.36|603|0
1651554870000|2022-05-03 05:14:30|606.14|602.78|607.13|603.77|607.35|603.99|606.14|602.78|0
1651554880000|2022-05-03 05:14:40|607.02|603.66|606.8|603.44|607.02|603.66|606.8|603.44|0
1651554890000|2022-05-03 05:14:50|606.91|603.55|606.8|603.44|606.91|603.55|606.8|603.44|0
1651554900000|2022-05-03 05:15:00|606.58|603.22|606.26|602.9|606.58|603.22|606.14|602.78|0
1651554910000|2022-05-03 05:15:10|606.36|603|606.36|603|606.36|603|606.14|602.78|0
1651554920000|2022-05-03 05:15:20|606.14|602.78|605.82|602.46|606.14|602.78|605.71|602.35|0
1651554930000|2022-05-03 05:15:30|605.92|602.56|606.58|603.22|606.58|603.22|605.92|602.56|0
1651554940000|2022-05-03 05:15:40|606.69|603.33|607.01|603.65|607.01|603.65|606.69|603.33|0
1651554950000|2022-05-03 05:15:50|607.13|603.77|607.35|603.99|607.56|604.2|607.13|603.77|0
1651554960000|2022-05-03 05:16:00|607.23|603.87|606.8|603.44|607.23|603.87|606.8|603.44|0
1651554970000|2022-05-03 05:16:10|606.69|603.33|606.58|603.22|606.8|603.44|606.58|603.22|0
1651554980000|2022-05-03 05:16:20|606.36|603|605.92|602.56|606.36|603|605.92|602.56|0
1651554990000|2022-05-03 05:16:30|605.71|602.35|606.04|602.68|606.04|602.68|605.71|602.35|0
1651555000000|2022-05-03 05:16:40|605.92|602.56|605.27|601.91|605.92|602.56|605.27|601.91|0
1651555010000|2022-05-03 05:16:50|605.05|601.69|605.38|602.02|605.38|602.02|605.05|601.69|0
1651555020000|2022-05-03 05:17:00|605.17|601.81|604.83|601.47|605.17|601.81|604.83|601.47|0
1651555030000|2022-05-03 05:17:10|604.95|601.59|604.83|601.47|604.95|601.59|604.83|601.47|0
1651555040000|2022-05-03 05:17:20|605.92|602.56|605.49|602.13|605.92|602.56|605.49|602.13|0
1651555050000|2022-05-03 05:17:30|604.83|601.47|605.17|601.81|605.17|601.81|604.83|601.47|0
1651555060000|2022-05-03 05:17:40|605.71|602.35|605.49|602.13|605.92|602.56|605.49|602.13|0
1651555070000|2022-05-03 05:17:50|605.71|602.35|605.49|602.13|605.71|602.35|605.49|602.13|0
1651555080000|2022-05-03 05:18:00|605.6|602.24|605.27|601.91|605.6|602.24|605.27|601.91|0
1651555090000|2022-05-03 05:18:10|605.49|602.13|605.49|602.13|605.71|602.35|605.49|602.13|0
1651555100000|2022-05-03 05:18:20|605.6|602.24|605.71|602.35|605.71|602.35|605.6|602.24|0
1651555110000|2022-05-03 05:18:30|605.82|602.46|605.92|602.56|605.92|602.56|605.82|602.46|0
1651555120000|2022-05-03 05:18:40|605.82|602.46|605.6|602.24|605.92|602.56|605.6|602.24|0
1651555130000|2022-05-03 05:18:50|605.49|602.13|605.49|602.13|605.49|602.13|605.49|602.13|0
1651555140000|2022-05-03 05:19:00|605.38|602.02|605.27|601.91|605.49|602.13|605.27|601.91|0
1651555150000|2022-05-03 05:19:10|605.16|601.8|605.27|601.91|605.27|601.91|605.16|601.8|0
1651555160000|2022-05-03 05:19:20|605.16|601.8|605.16|601.8|605.16|601.8|605.16|601.8|0
1651555170000|2022-05-03 05:19:30|605.27|601.91|605.16|601.8|605.27|601.91|605.05|601.69|0
1651555180000|2022-05-03 05:19:40|605.27|601.91|605.38|602.02|605.38|602.02|605.27|601.91|0
1651555190000|2022-05-03 05:19:50|605.49|602.13|605.49|602.13|605.6|602.24|605.49|602.13|0
1651555200000|2022-05-03 05:20:00|605.6|602.24|605.49|602.13|605.6|602.24|605.49|602.13|0
1651555210000|2022-05-03 05:20:10|605.71|602.35|606.58|603.22|606.58|603.22|605.71|602.35|0
1651555220000|2022-05-03 05:20:20|606.36|603|606.58|603.22|606.69|603.33|606.36|603|0
1651555230000|2022-05-03 05:20:30|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555250000|2022-05-03 05:20:50|606.14|602.78|606.25|602.89|606.25|602.89|606.14|602.78|0
1651555260000|2022-05-03 05:21:00|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555270000|2022-05-03 05:21:10|606.25|602.89|606.25|602.89|606.25|602.89|606.25|602.89|0
1651555280000|2022-05-03 05:21:20|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555300000|2022-05-03 05:21:40|606.47|603.11|606.47|603.11|606.47|603.11|606.36|603|0
1651555310000|2022-05-03 05:21:50|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555320000|2022-05-03 05:22:00|606.47|603.11|606.58|603.22|606.58|603.22|606.47|603.11|0
1651555330000|2022-05-03 05:22:10|606.8|603.44|606.58|603.22|606.8|603.44|606.58|603.22|0
1651555350000|2022-05-03 05:22:30|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555360000|2022-05-03 05:22:40|606.14|602.78|606.14|602.78|606.14|602.78|605.92|602.56|0
1651555370000|2022-05-03 05:22:50|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555380000|2022-05-03 05:23:00|606.58|603.22|606.36|603|606.58|603.22|606.36|603|0
1651555390000|2022-05-03 05:23:10|606.47|603.11|606.58|603.22|606.58|603.22|606.47|603.11|0
1651555400000|2022-05-03 05:23:20|606.47|603.11|606.36|603|606.58|603.22|606.36|603|0
1651555410000|2022-05-03 05:23:30|606.47|603.11|606.04|602.68|606.47|603.11|606.04|602.68|0
1651555420000|2022-05-03 05:23:40|606.14|602.78|606.14|602.78|606.14|602.78|605.92|602.56|0
1651555430000|2022-05-03 05:23:50|606.04|602.68|606.14|602.78|606.14|602.78|606.04|602.68|0
1651555450000|2022-05-03 05:24:10|606.04|602.68|606.14|602.78|606.14|602.78|606.04|602.68|0
1651555460000|2022-05-03 05:24:20|606.25|602.89|606.14|602.78|606.25|602.89|606.14|602.78|0
1651555470000|2022-05-03 05:24:30|605.92|602.56|605.92|602.56|606.04|602.68|605.92|602.56|0
1651555480000|2022-05-03 05:24:40|606.14|602.78|605.92|602.56|606.14|602.78|605.92|602.56|0
1651555490000|2022-05-03 05:24:50|605.7|602.34|605.92|602.56|606.14|602.78|605.7|602.34|0
1651555500000|2022-05-03 05:25:00|605.7|602.34|606.14|602.78|606.14|602.78|605.7|602.34|0
1651555510000|2022-05-03 05:25:10|605.92|602.56|605.7|602.34|605.92|602.56|605.7|602.34|0
1651555520000|2022-05-03 05:25:20|605.92|602.56|605.92|602.56|605.92|602.56|605.7|602.34|0
1651555530000|2022-05-03 05:25:30|605.82|602.46|605.92|602.56|605.92|602.56|605.7|602.34|0
1651555550000|2022-05-03 05:25:50|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651555580000|2022-05-03 05:26:20|606.25|602.89|606.25|602.89|606.36|603|606.25|602.89|0
1651555590000|2022-05-03 05:26:30|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651555600000|2022-05-03 05:26:40|606.36|603|606.14|602.78|606.36|603|606.14|602.78|0
1651555620000|2022-05-03 05:27:00|606.25|602.89|606.25|602.89|606.25|602.89|606.25|602.89|0
1651555630000|2022-05-03 05:27:10|606.36|603|606.14|602.78|606.36|603|606.14|602.78|0
1651555640000|2022-05-03 05:27:20|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555650000|2022-05-03 05:27:30|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651555660000|2022-05-03 05:27:40|606.79|603.43|606.79|603.43|606.79|603.43|606.79|603.43|0
1651555670000|2022-05-03 05:27:50|606.91|603.55|606.69|603.33|606.91|603.55|606.69|603.33|0
1651555680000|2022-05-03 05:28:00|606.79|603.43|607.01|603.65|607.01|603.65|606.79|603.43|0
1651555690000|2022-05-03 05:28:10|606.79|603.43|606.79|603.43|606.79|603.43|606.79|603.43|0
1651555700000|2022-05-03 05:28:20|607.01|603.65|607.01|603.65|607.01|603.65|607.01|603.65|0
1651555710000|2022-05-03 05:28:30|606.91|603.55|606.79|603.43|606.91|603.55|606.79|603.43|0
1651555720000|2022-05-03 05:28:40|606.58|603.22|606.36|603|606.58|603.22|606.36|603|0
1651555730000|2022-05-03 05:28:50|605.7|602.34|605.7|602.34|605.7|602.34|605.7|602.34|0
1651555740000|2022-05-03 05:29:00|605.92|602.56|606.14|602.78|606.14|602.78|605.92|602.56|0
1651555750000|2022-05-03 05:29:10|606.03|602.67|605.7|602.34|606.03|602.67|605.7|602.34|0
1651555780000|2022-05-03 05:29:40|605.6|602.24|605.92|602.56|605.92|602.56|605.6|602.24|0
1651555790000|2022-05-03 05:29:50|605.7|602.34|605.6|602.24|605.7|602.34|605.6|602.24|0
1651555800000|2022-05-03 05:30:00|605.7|602.34|605.7|602.34|605.82|602.46|605.7|602.34|0
1651555810000|2022-05-03 05:30:10|605.92|602.56|606.03|602.67|606.03|602.67|605.92|602.56|0
1651555820000|2022-05-03 05:30:20|605.92|602.56|605.7|602.34|605.92|602.56|605.7|602.34|0
1651555830000|2022-05-03 05:30:30|605.92|602.56|606.36|603|606.36|603|605.92|602.56|0
1651555840000|2022-05-03 05:30:40|606.25|602.89|606.36|603|606.36|603|606.25|602.89|0
1651555850000|2022-05-03 05:30:50|606.57|603.21|606.57|603.21|606.57|603.21|606.57|603.21|0
1651555860000|2022-05-03 05:31:00|606.36|603|606.36|603|606.36|603|606.36|603|0
1651555870000|2022-05-03 05:31:10|606.25|602.89|606.25|602.89|606.25|602.89|606.25|602.89|0
1651555880000|2022-05-03 05:31:20|606.14|602.78|606.36|603|606.36|603|606.14|602.78|0
1651555890000|2022-05-03 05:31:30|606.57|603.21|606.36|603|606.57|603.21|606.36|603|0
1651555910000|2022-05-03 05:31:50|606.57|603.21|606.79|603.43|606.79|603.43|606.47|603.11|0
1651555930000|2022-05-03 05:32:10|606.57|603.21|606.57|603.21|606.57|603.21|606.47|603.11|0
1651555940000|2022-05-03 05:32:20|606.47|603.11|606.36|603|606.57|603.21|606.36|603|0
1651555950000|2022-05-03 05:32:30|606.25|602.89|606.36|603|606.36|603|606.25|602.89|0
1651555960000|2022-05-03 05:32:40|606.25|602.89|606.79|603.43|606.79|603.43|606.25|602.89|0
1651555970000|2022-05-03 05:32:50|607.01|603.65|606.91|603.55|607.01|603.65|606.91|603.55|0
1651555980000|2022-05-03 05:33:00|606.79|603.43|606.79|603.43|606.79|603.43|606.79|603.43|0
1651555990000|2022-05-03 05:33:10|606.91|603.55|607.23|603.87|607.23|603.87|606.91|603.55|0
1651556000000|2022-05-03 05:33:20|607.45|604.09|607.23|603.87|607.45|604.09|607.23|603.87|0
1651556010000|2022-05-03 05:33:30|607.56|604.2|607.67|604.31|607.67|604.31|607.56|604.2|0
1651556020000|2022-05-03 05:33:40|607.88|604.52|607.67|604.31|607.88|604.52|607.56|604.2|0
1651556030000|2022-05-03 05:33:50|607.56|604.2|607.45|604.09|607.67|604.31|607.45|604.09|0
1651556040000|2022-05-03 05:34:00|607.34|603.98|607.34|603.98|607.34|603.98|607.34|603.98|0
1651556050000|2022-05-03 05:34:10|606.79|603.43|606.14|602.78|606.79|603.43|606.14|602.78|0
1651556060000|2022-05-03 05:34:20|606.03|602.67|606.25|602.89|606.25|602.89|605.7|602.34|0
1651556070000|2022-05-03 05:34:30|606.36|603|606.36|603|606.36|603|606.36|603|0
1651556080000|2022-05-03 05:34:40|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651556090000|2022-05-03 05:34:50|606.36|603|606.14|602.78|606.36|603|606.14|602.78|0
1651556100000|2022-05-03 05:35:00|606.36|603|606.47|603.11|606.57|603.21|606.36|603|0
1651556110000|2022-05-03 05:35:10|606.36|603|606.36|603|606.36|603|606.36|603|0
1651556120000|2022-05-03 05:35:20|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651556130000|2022-05-03 05:35:30|606.25|602.89|606.25|602.89|606.36|603|606.25|602.89|0
1651556140000|2022-05-03 05:35:40|606.14|602.78|606.36|603|606.36|603|606.14|602.78|0
1651556150000|2022-05-03 05:35:50|606.03|602.67|605.7|602.34|606.03|602.67|605.7|602.34|0
1651556160000|2022-05-03 05:36:00|605.48|602.12|605.48|602.12|605.48|602.12|605.48|602.12|0
1651556170000|2022-05-03 05:36:10|605.05|601.69|605.7|602.34|605.7|602.34|605.05|601.69|0
1651556190000|2022-05-03 05:36:30|605.48|602.12|605.7|602.34|605.7|602.34|605.48|602.12|0
1651556200000|2022-05-03 05:36:40|605.6|602.24|605.6|602.24|605.6|602.24|605.6|602.24|0
1651556210000|2022-05-03 05:36:50|605.7|602.34|605.48|602.12|605.7|602.34|605.48|602.12|0
1651556220000|2022-05-03 05:37:00|605.92|602.56|607.01|603.65|607.01|603.65|605.92|602.56|0
1651556230000|2022-05-03 05:37:10|606.69|603.33|606.79|603.43|606.79|603.43|606.69|603.33|0
1651556240000|2022-05-03 05:37:20|606.9|603.54|607.01|603.65|607.01|603.65|606.9|603.54|0
1651556250000|2022-05-03 05:37:30|606.79|603.43|606.36|603|606.79|603.43|606.36|603|0
1651556260000|2022-05-03 05:37:40|606.47|603.11|606.36|603|606.57|603.21|606.36|603|0
1651556280000|2022-05-03 05:38:00|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651556290000|2022-05-03 05:38:10|606.03|602.67|606.25|602.89|606.25|602.89|605.92|602.56|0
1651556300000|2022-05-03 05:38:20|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651556320000|2022-05-03 05:38:40|605.92|602.56|605.92|602.56|605.92|602.56|605.92|602.56|0
1651556330000|2022-05-03 05:38:50|605.7|602.34|605.7|602.34|605.7|602.34|605.7|602.34|0
1651556350000|2022-05-03 05:39:10|606.14|602.78|606.14|602.78|606.14|602.78|606.14|602.78|0
1651556360000|2022-05-03 05:39:20|605.92|602.56|606.14|602.78|606.14|602.78|605.92|602.56|0
1651556370000|2022-05-03 05:39:30|606.03|602.67|606.14|602.78|606.14|602.78|606.03|602.67|0
1651556420000|2022-05-03 05:40:20|605.92|602.56|605.92|602.56|605.92|602.56|605.7|602.34|0
1651556430000|2022-05-03 05:40:30|605.7|602.34|605.7|602.34|605.7|602.34|605.7|602.34|0
1651556440000|2022-05-03 05:40:40|605.92|602.56|605.92|602.56|605.92|602.56|605.81|602.45|0
1651556460000|2022-05-03 05:41:00|606.35|602.99|606.35|602.99|606.35|602.99|606.35|602.99|0
1651556470000|2022-05-03 05:41:10|606.25|602.89|606.14|602.78|606.25|602.89|606.14|602.78|0
1651556480000|2022-05-03 05:41:20|606.03|602.67|606.14|602.78|606.14|602.78|606.03|602.67|0
1651556500000|2022-05-03 05:41:40|606.35|602.99|606.57|603.21|606.57|603.21|606.25|602.89|0
1651556520000|2022-05-03 05:42:00|606.79|603.43|606.79|603.43|606.79|603.43|606.57|603.21|0
1651556530000|2022-05-03 05:42:10|606.57|603.21|606.57|603.21|606.57|603.21|606.57|603.21|0
1651556540000|2022-05-03 05:42:20|606.47|603.11|606.35|602.99|606.47|603.11|606.35|602.99|0
1651556550000|2022-05-03 05:42:30|606.25|602.89|606.25|602.89|606.25|602.89|606.25|602.89|0
1651556560000|2022-05-03 05:42:40|606.14|602.78|606.25|602.89|606.25|602.89|606.14|602.78|0
1651556570000|2022-05-03 05:42:50|606.35|602.99|606.47|603.11|606.47|603.11|606.35|602.99|0
1651556580000|2022-05-03 05:43:00|606.57|603.21|606.35|602.99|606.57|603.21|606.35|602.99|0
1651556590000|2022-05-03 05:43:10|606.14|602.78|606.35|602.99|606.35|602.99|606.14|602.78|0
1651556600000|2022-05-03 05:43:20|606.47|603.11|606.35|602.99|606.47|603.11|606.35|602.99|0
1651556610000|2022-05-03 05:43:30|606.25|602.89|606.25|602.89|606.25|602.89|606.25|602.89|0
1651556620000|2022-05-03 05:43:40|606.35|602.99|606.35|602.99|606.35|602.99|606.25|602.89|0
1651556630000|2022-05-03 05:43:50|606.25|602.89|606.14|602.78|606.25|602.89|606.14|602.78|0
1651556640000|2022-05-03 05:44:00|606.35|602.99|606.35|602.99|606.35|602.99|606.35|602.99|0
1651556650000|2022-05-03 05:44:10|606.25|602.89|606.25|602.89|606.35|602.99|606.25|602.89|0
1651556660000|2022-05-03 05:44:20|606.35|602.99|606.35|602.99|606.35|602.99|606.14|602.78|0
1651556670000|2022-05-03 05:44:30|606.25|602.89|606.69|603.33|606.69|603.33|606.25|602.89|0
1651556680000|2022-05-03 05:44:40|606.79|603.43|606.68|603.32|606.79|603.43|606.68|603.32|0
1651556690000|2022-05-03 05:44:50|606.79|603.43|607.23|603.87|607.23|603.87|606.79|603.43|0
1651556700000|2022-05-03 05:45:00|607.44|604.08|607.78|604.42|607.78|604.42|607.44|604.08|0
1651556710000|2022-05-03 05:45:10|607.66|604.3|607.78|604.42|607.78|604.42|607.66|604.3|0
1651556720000|2022-05-03 05:45:20|607.88|604.52|607.66|604.3|607.88|604.52|607.66|604.3|0
1651556730000|2022-05-03 05:45:30|607.88|604.52|607.88|604.52|607.88|604.52|607.66|604.3|0
1651556740000|2022-05-03 05:45:40|607.99|604.63|607.78|604.42|608.1|604.74|607.78|604.42|0
1651556750000|2022-05-03 05:45:50|607.66|604.3|607.88|604.52|607.88|604.52|607.66|604.3|0
1651556760000|2022-05-03 05:46:00|607.99|604.63|608.75|605.39|608.75|605.39|607.88|604.52|0
1651556770000|2022-05-03 05:46:10|608.54|605.18|608.43|605.07|608.54|605.18|608.43|605.07|0
1651556780000|2022-05-03 05:46:20|608.32|604.96|608.21|604.85|608.32|604.96|608.21|604.85|0
1651556790000|2022-05-03 05:46:30|608.32|604.96|608.32|604.96|608.43|605.07|608.32|604.96|0
1651556800000|2022-05-03 05:46:40|608.1|604.74|608.32|604.96|608.32|604.96|608.1|604.74|0
1651556810000|2022-05-03 05:46:50|608.43|605.07|608.32|604.96|608.43|605.07|608.32|604.96|0
1651556820000|2022-05-03 05:47:00|608.54|605.18|608.54|605.18|608.54|605.18|608.54|605.18|0
1651556830000|2022-05-03 05:47:10|608.75|605.39|608.75|605.39|608.75|605.39|608.75|605.39|0
1651556840000|2022-05-03 05:47:20|608.97|605.61|608.87|605.51|608.97|605.61|608.87|605.51|0
1651556850000|2022-05-03 05:47:30|608.97|605.61|608.75|605.39|608.97|605.61|608.75|605.39|0
1651556860000|2022-05-03 05:47:40|608.87|605.51|608.97|605.61|608.97|605.61|608.87|605.51|0
1651556870000|2022-05-03 05:47:50|608.75|605.39|608.87|605.51|608.87|605.51|608.75|605.39|0
1651556880000|2022-05-03 05:48:00|609.09|605.73|608.87|605.51|609.09|605.73|608.87|605.51|0
1651556890000|2022-05-03 05:48:10|608.97|605.61|609.19|605.83|609.19|605.83|608.97|605.61|0
1651556900000|2022-05-03 05:48:20|609.41|606.05|609.85|606.49|609.85|606.49|609.41|606.05|0
1651556910000|2022-05-03 05:48:30|610.06|606.7|610.28|606.92|610.28|606.92|610.06|606.7|0
1651556920000|2022-05-03 05:48:40|610.5|607.14|610.5|607.14|610.72|607.36|610.5|607.14|0
1651556930000|2022-05-03 05:48:50|610.28|606.92|609.96|606.6|610.28|606.92|609.85|606.49|0
1651556940000|2022-05-03 05:49:00|609.85|606.49|609.41|606.05|609.85|606.49|609.41|606.05|0
1651556950000|2022-05-03 05:49:10|609.52|606.16|609.85|606.49|609.85|606.49|609.52|606.16|0
1651556960000|2022-05-03 05:49:20|610.06|606.7|610.06|606.7|610.18|606.82|610.06|606.7|0
1651556970000|2022-05-03 05:49:30|609.85|606.49|609.52|606.16|609.85|606.49|609.52|606.16|0
1651556980000|2022-05-03 05:49:40|610.06|606.7|609.63|606.27|610.06|606.7|609.63|606.27|0
1651556990000|2022-05-03 05:49:50|609.3|605.94|609.19|605.83|609.41|606.05|609.19|605.83|0
1651557000000|2022-05-03 05:50:00|609.63|606.27|609.3|605.94|609.63|606.27|609.3|605.94|0
1651557010000|2022-05-03 05:50:10|609.41|606.05|608.97|605.61|609.41|606.05|608.97|605.61|0
1651557020000|2022-05-03 05:50:20|608.87|605.51|608.97|605.61|608.97|605.61|608.87|605.51|0
1651557030000|2022-05-03 05:50:30|609.08|605.72|608.97|605.61|609.19|605.83|608.97|605.61|0
1651557040000|2022-05-03 05:50:40|609.19|605.83|609.08|605.72|609.19|605.83|609.08|605.72|0
1651557050000|2022-05-03 05:50:50|608.97|605.61|608.65|605.29|608.97|605.61|608.53|605.17|0
1651557060000|2022-05-03 05:51:00|608.75|605.39|608.75|605.39|608.75|605.39|608.75|605.39|0
1651557080000|2022-05-03 05:51:20|608.53|605.17|607.88|604.52|608.53|605.17|607.88|604.52|0
1651557090000|2022-05-03 05:51:30|607.66|604.3|607.44|604.08|607.66|604.3|607.44|604.08|0
1651557100000|2022-05-03 05:51:40|607.56|604.2|607.56|604.2|607.56|604.2|607.56|604.2|0
1651557110000|2022-05-03 05:51:50|607.44|604.08|607.22|603.86|607.56|604.2|607.22|603.86|0
1651557120000|2022-05-03 05:52:00|607.01|603.65|607.01|603.65|607.12|603.76|607.01|603.65|0
1651557130000|2022-05-03 05:52:10|607.22|603.86|607.22|603.86|607.22|603.86|607.22|603.86|0
1651557140000|2022-05-03 05:52:20|607.44|604.08|607.44|604.08|607.44|604.08|607.44|604.08|0
1651557150000|2022-05-03 05:52:30|607.66|604.3|607.88|604.52|607.88|604.52|607.66|604.3|0
1651557170000|2022-05-03 05:52:50|608.1|604.74|608.1|604.74|608.1|604.74|608.1|604.74|0
1651557180000|2022-05-03 05:53:00|608.21|604.85|608.1|604.74|608.32|604.96|608.1|604.74|0
1651557190000|2022-05-03 05:53:10|607.88|604.52|607.88|604.52|607.99|604.63|607.88|604.52|0
1651557200000|2022-05-03 05:53:20|607.66|604.3|607.56|604.2|607.66|604.3|607.56|604.2|0
1651557210000|2022-05-03 05:53:30|607.44|604.08|607.01|603.65|607.44|604.08|607.01|603.65|0
1651557230000|2022-05-03 05:53:50|607.22|603.86|607.01|603.65|607.22|603.86|607.01|603.65|0
1651557240000|2022-05-03 05:54:00|606.9|603.54|607.01|603.65|607.01|603.65|606.9|603.54|0
1651557250000|2022-05-03 05:54:10|606.9|603.54|606.9|603.54|606.9|603.54|606.9|603.54|0
1651557260000|2022-05-03 05:54:20|607.01|603.65|607.12|603.76|607.22|603.86|607.01|603.65|0
1651557270000|2022-05-03 05:54:30|607.01|603.65|607.22|603.86|607.22|603.86|607.01|603.65|0
1651557280000|2022-05-03 05:54:40|607.44|604.08|607.44|604.08|607.44|604.08|607.44|604.08|0
1651557290000|2022-05-03 05:54:50|607.56|604.2|607.56|604.2|607.88|604.52|607.56|604.2|0
1651557300000|2022-05-03 05:55:00|607.66|604.3|607.77|604.41|607.77|604.41|607.44|604.08|0
1651557310000|2022-05-03 05:55:10|607.88|604.52|607.66|604.3|607.88|604.52|607.44|604.08|0
1651557320000|2022-05-03 05:55:20|607.77|604.41|607.77|604.41|607.77|604.41|607.77|604.41|0
1651557330000|2022-05-03 05:55:30|607.66|604.3|607.88|604.52|607.88|604.52|607.66|604.3|0
1651557340000|2022-05-03 05:55:40|607.66|604.3|607.88|604.52|607.88|604.52|607.44|604.08|0
1651557350000|2022-05-03 05:55:50|607.22|603.86|607.44|604.08|607.44|604.08|607.22|603.86|0
1651557360000|2022-05-03 05:56:00|607.88|604.52|607.77|604.41|607.88|604.52|607.77|604.41|0
1651557370000|2022-05-03 05:56:10|607.44|604.08|607.66|604.3|607.66|604.3|607.44|604.08|0
1651557380000|2022-05-03 05:56:20|607.56|604.2|607.44|604.08|607.56|604.2|607.44|604.08|0
1651557400000|2022-05-03 05:56:40|607.34|603.98|607.44|604.08|607.55|604.19|607.34|603.98|0
1651557410000|2022-05-03 05:56:50|607.55|604.19|607.44|604.08|607.55|604.19|607.34|603.98|0
1651557420000|2022-05-03 05:57:00|607.34|603.98|607.44|604.08|607.44|604.08|607.34|603.98|0
1651557430000|2022-05-03 05:57:10|607.22|603.86|607.66|604.3|607.66|604.3|607.22|603.86|0
1651557440000|2022-05-03 05:57:20|607.44|604.08|607.44|604.08|607.66|604.3|607.44|604.08|0
1651557450000|2022-05-03 05:57:30|607.55|604.19|607.66|604.3|607.66|604.3|607.55|604.19|0
1651557460000|2022-05-03 05:57:40|607.44|604.08|607.66|604.3|607.66|604.3|607.44|604.08|0
1651557470000|2022-05-03 05:57:50|607.55|604.19|607.66|604.3|607.66|604.3|607.55|604.19|0
1651557480000|2022-05-03 05:58:00|607.88|604.52|607.88|604.52|607.88|604.52|607.88|604.52|0
1651557490000|2022-05-03 05:58:10|608.31|604.95|608.31|604.95|608.31|604.95|608.31|604.95|0
1651557500000|2022-05-03 05:58:20|608.43|605.07|608.53|605.17|608.53|605.17|608.43|605.07|0
1651557510000|2022-05-03 05:58:30|608.43|605.07|608.1|604.74|608.53|605.17|608.1|604.74|0
1651557540000|2022-05-03 05:59:00|608.31|604.95|607.66|604.3|608.31|604.95|607.66|604.3|0
1651557550000|2022-05-03 05:59:10|607.88|604.52|607.88|604.52|607.88|604.52|607.77|604.41|0
1651557560000|2022-05-03 05:59:20|607.66|604.3|607.44|604.08|607.66|604.3|607.44|604.08|0
1651557570000|2022-05-03 05:59:30|607.66|604.3|607.66|604.3|607.66|604.3|607.66|604.3|0
1651557590000|2022-05-03 05:59:50|607.88|604.52|607.88|604.52|607.88|604.52|607.77|604.41|0
1651557600000|2022-05-03 06:00:00|608.31|604.95|608.65|605.29|608.75|605.39|608.31|604.95|0
1651557610000|2022-05-03 06:00:10|609.62|606.26|608.97|605.61|609.62|606.26|608.97|605.61|0
1651557620000|2022-05-03 06:00:20|609.19|605.83|609.19|605.83|609.41|606.05|609.19|605.83|0
1651557630000|2022-05-03 06:00:30|609.08|605.72|607.88|604.52|609.08|605.72|607.88|604.52|0
1651557640000|2022-05-03 06:00:40|607.77|604.41|607.88|604.52|607.88|604.52|607.44|604.08|0
1651557650000|2022-05-03 06:00:50|608.1|604.74|608.53|605.17|608.53|605.17|608.1|604.74|0
1651557660000|2022-05-03 06:01:00|608.75|605.39|609.62|606.26|609.62|606.26|608.75|605.39|0
1651557670000|2022-05-03 06:01:10|609.84|606.48|609.41|606.05|609.84|606.48|609.41|606.05|0
1651557680000|2022-05-03 06:01:20|609.62|606.26|609.19|605.83|609.62|606.26|609.19|605.83|0
1651557690000|2022-05-03 06:01:30|609.41|606.05|609.41|606.05|609.52|606.16|609.41|606.05|0
1651557700000|2022-05-03 06:01:40|609.62|606.26|609.19|605.83|609.62|606.26|609.19|605.83|0
1651557710000|2022-05-03 06:01:50|608.97|605.61|608.75|605.39|608.97|605.61|608.53|605.17|0
1651557720000|2022-05-03 06:02:00|608.97|605.61|609.3|605.94|609.41|606.05|608.97|605.61|0
1651557730000|2022-05-03 06:02:10|609.62|606.26|609.62|606.26|609.62|606.26|609.62|606.26|0
1651557740000|2022-05-03 06:02:20|609.96|606.6|610.28|606.92|610.28|606.92|609.96|606.6|0
1651557750000|2022-05-03 06:02:30|610.06|606.7|609.84|606.48|610.06|606.7|609.84|606.48|0
1651557760000|2022-05-03 06:02:40|609.96|606.6|610.06|606.7|610.06|606.7|609.96|606.6|0
1651557770000|2022-05-03 06:02:50|609.84|606.48|610.06|606.7|610.28|606.92|609.84|606.48|0
1651557780000|2022-05-03 06:03:00|610.5|607.14|611.92|608.56|611.92|608.56|610.5|607.14|0
1651557790000|2022-05-03 06:03:10|611.81|608.45|612.47|609.11|612.47|609.11|611.81|608.45|0
1651557800000|2022-05-03 06:03:20|612.25|608.89|611.92|608.56|612.25|608.89|611.71|608.35|0
1651557810000|2022-05-03 06:03:30|612.03|608.67|611.81|608.45|612.03|608.67|611.81|608.45|0
1651557820000|2022-05-03 06:03:40|612.14|608.78|611.59|608.23|612.14|608.78|611.59|608.23|0
1651557830000|2022-05-03 06:03:50|611.71|608.35|611.59|608.23|611.81|608.45|611.59|608.23|0
1651557840000|2022-05-03 06:04:00|611.27|607.91|611.27|607.91|611.37|608.01|611.27|607.91|0
1651557850000|2022-05-03 06:04:10|611.15|607.79|611.49|608.13|611.49|608.13|610.94|607.58|0
1651557860000|2022-05-03 06:04:20|612.14|608.78|612.58|609.22|612.58|609.22|612.03|608.67|0
1651557870000|2022-05-03 06:04:30|612.69|609.33|613.34|609.98|613.34|609.98|612.69|609.33|0
1651557880000|2022-05-03 06:04:40|613.56|610.2|613.56|610.2|613.56|610.2|613.56|610.2|0
1651557890000|2022-05-03 06:04:50|613.78|610.42|613.78|610.42|613.89|610.53|613.78|610.42|0
1651557900000|2022-05-03 06:05:00|614.22|610.86|613.78|610.42|614.22|610.86|613.78|610.42|0
1651557910000|2022-05-03 06:05:10|613.56|610.2|613.34|609.98|613.56|610.2|613.34|609.98|0
1651557920000|2022-05-03 06:05:20|613.78|610.42|613.68|610.32|613.78|610.42|613.68|610.32|0
1651557930000|2022-05-03 06:05:30|613.56|610.2|613.56|610.2|613.56|610.2|613.34|609.98|0
1651557940000|2022-05-03 06:05:40|613.68|610.32|613.56|610.2|613.68|610.32|613.56|610.2|0
1651557950000|2022-05-03 06:05:50|613.34|609.98|612.69|609.33|613.34|609.98|612.69|609.33|0
1651557960000|2022-05-03 06:06:00|613.12|609.76|613.12|609.76|613.12|609.76|613.12|609.76|0
1651557970000|2022-05-03 06:06:10|613.34|609.98|613.78|610.42|613.78|610.42|613.34|609.98|0
1651557980000|2022-05-03 06:06:20|613.89|610.53|614.22|610.86|614.22|610.86|613.78|610.42|0
1651557990000|2022-05-03 06:06:30|614.33|610.97|613.78|610.42|614.33|610.97|613.78|610.42|0
1651558000000|2022-05-03 06:06:40|614|610.64|614.44|611.08|614.44|611.08|614|610.64|0
1651558010000|2022-05-03 06:06:50|615.31|611.95|615.53|612.17|615.53|612.17|615.31|611.95|0
1651558020000|2022-05-03 06:07:00|615.43|612.07|615.31|611.95|615.43|612.07|615.31|611.95|0
1651558030000|2022-05-03 06:07:10|615.53|612.17|615.75|612.39|615.75|612.39|615.53|612.17|0
1651558040000|2022-05-03 06:07:20|615.53|612.17|615.53|612.17|615.53|612.17|615.53|612.17|0
1651558050000|2022-05-03 06:07:30|615.43|612.07|615.09|611.73|615.43|612.07|615.09|611.73|0
1651558060000|2022-05-03 06:07:40|615.21|611.85|615.31|611.95|615.31|611.95|615.09|611.73|0
1651558070000|2022-05-03 06:07:50|615.43|612.07|615.53|612.17|615.53|612.17|615.43|612.07|0
1651558080000|2022-05-03 06:08:00|615.75|612.39|615.53|612.17|615.75|612.39|615.53|612.17|0
1651558090000|2022-05-03 06:08:10|615.65|612.29|615.31|611.95|615.75|612.39|615.31|611.95|0
1651558100000|2022-05-03 06:08:20|615.09|611.73|615.09|611.73|615.09|611.73|615.09|611.73|0
1651558110000|2022-05-03 06:08:30|615.31|611.95|615.31|611.95|615.31|611.95|615.31|611.95|0
1651558130000|2022-05-03 06:08:50|615.53|612.17|615.31|611.95|615.53|612.17|615.31|611.95|0
1651558140000|2022-05-03 06:09:00|615.21|611.85|615.09|611.73|615.21|611.85|615.09|611.73|0
1651558150000|2022-05-03 06:09:10|614.88|611.52|614.44|611.08|614.88|611.52|614.44|611.08|0
1651558160000|2022-05-03 06:09:20|614.88|611.52|614.88|611.52|614.99|611.63|614.88|611.52|0
1651558180000|2022-05-03 06:09:40|615.31|611.95|615.53|612.17|615.53|612.17|615.31|611.95|0
1651558190000|2022-05-03 06:09:50|615.75|612.39|616.09|612.73|616.09|612.73|615.75|612.39|0
1651558200000|2022-05-03 06:10:00|615.97|612.61|615.31|611.95|615.97|612.61|615.31|611.95|0
1651558210000|2022-05-03 06:10:10|615.09|611.73|614.88|611.52|615.09|611.73|614.88|611.52|0
1651558220000|2022-05-03 06:10:20|615.09|611.73|615.09|611.73|615.09|611.73|615.09|611.73|0
1651558230000|2022-05-03 06:10:30|615.31|611.95|615.53|612.17|615.53|612.17|615.31|611.95|0
1651558240000|2022-05-03 06:10:40|615.65|612.29|615.75|612.39|615.75|612.39|615.65|612.29|0
1651558250000|2022-05-03 06:10:50|616.19|612.83|616.19|612.83|616.19|612.83|616.19|612.83|0
1651558260000|2022-05-03 06:11:00|615.97|612.61|616.52|613.16|616.52|613.16|615.97|612.61|0
1651558270000|2022-05-03 06:11:10|616.41|613.05|616.63|613.27|616.63|613.27|616.41|613.05|0
1651558280000|2022-05-03 06:11:20|616.41|613.05|616.41|613.05|616.41|613.05|616.41|613.05|0
1651558290000|2022-05-03 06:11:30|616.19|612.83|615.97|612.61|616.19|612.83|615.97|612.61|0
1651558320000|2022-05-03 06:12:00|615.75|612.39|615.75|612.39|615.75|612.39|615.75|612.39|0
1651558330000|2022-05-03 06:12:10|615.53|612.17|614.87|611.51|615.53|612.17|614.87|611.51|0
1651558340000|2022-05-03 06:12:20|614.66|611.3|614.87|611.51|614.87|611.51|614.66|611.3|0
1651558350000|2022-05-03 06:12:30|614.77|611.41|614.77|611.41|614.77|611.41|614.66|611.3|0
1651558360000|2022-05-03 06:12:40|614.87|611.51|614.99|611.63|614.99|611.63|614.87|611.51|0
1651558370000|2022-05-03 06:12:50|615.09|611.73|615.09|611.73|615.09|611.73|615.09|611.73|0
1651558380000|2022-05-03 06:13:00|615.31|611.95|615.75|612.39|615.75|612.39|615.31|611.95|0
1651558390000|2022-05-03 06:13:10|615.97|612.61|615.97|612.61|615.97|612.61|615.87|612.51|0
1651558400000|2022-05-03 06:13:20|616.41|613.05|615.75|612.39|616.41|613.05|615.75|612.39|0
1651558410000|2022-05-03 06:13:30|615.31|611.95|615.53|612.17|615.53|612.17|615.31|611.95|0
1651558420000|2022-05-03 06:13:40|615.31|611.95|615.31|611.95|615.31|611.95|615.21|611.85|0
1651558430000|2022-05-03 06:13:50|615.09|611.73|614.87|611.51|615.09|611.73|614.87|611.51|0
1651558440000|2022-05-03 06:14:00|615.09|611.73|615.09|611.73|615.09|611.73|615.09|611.73|0
1651558450000|2022-05-03 06:14:10|615.31|611.95|615.21|611.85|615.31|611.95|615.09|611.73|0
1651558460000|2022-05-03 06:14:20|614.87|611.51|614.44|611.08|614.99|611.63|614.44|611.08|0
1651558470000|2022-05-03 06:14:30|614.65|611.29|614.77|611.41|614.87|611.51|614.65|611.29|0
1651558480000|2022-05-03 06:14:40|614.65|611.29|614.87|611.51|614.87|611.51|614.65|611.29|0
1651558490000|2022-05-03 06:14:50|615.09|611.73|615.31|611.95|615.31|611.95|615.09|611.73|0
1651558500000|2022-05-03 06:15:00|615.21|611.85|615.31|611.95|615.53|612.17|615.09|611.73|0
1651558510000|2022-05-03 06:15:10|615.09|611.73|615.75|612.39|615.75|612.39|615.09|611.73|0
1651558520000|2022-05-03 06:15:20|615.53|612.17|615.75|612.39|615.87|612.51|615.53|612.17|0
1651558530000|2022-05-03 06:15:30|615.87|612.51|615.75|612.39|615.87|612.51|615.75|612.39|0
1651558540000|2022-05-03 06:15:40|615.53|612.17|616.41|613.05|616.41|613.05|615.53|612.17|0
1651558550000|2022-05-03 06:15:50|616.63|613.27|616.63|613.27|616.63|613.27|616.63|613.27|0
1651558560000|2022-05-03 06:16:00|616.85|613.49|616.52|613.16|616.85|613.49|616.41|613.05|0
1651558570000|2022-05-03 06:16:10|616.41|613.05|615.97|612.61|616.41|613.05|615.97|612.61|0
1651558580000|2022-05-03 06:16:20|615.86|612.5|615.75|612.39|615.97|612.61|615.75|612.39|0
1651558590000|2022-05-03 06:16:30|615.86|612.5|616.19|612.83|616.19|612.83|615.86|612.5|0
1651558600000|2022-05-03 06:16:40|616.08|612.72|616.19|612.83|616.19|612.83|616.08|612.72|0
1651558610000|2022-05-03 06:16:50|616.41|613.05|616.41|613.05|616.41|613.05|616.41|613.05|0
1651558620000|2022-05-03 06:17:00|616.19|612.83|615.65|612.29|616.19|612.83|615.65|612.29|0
1651558630000|2022-05-03 06:17:10|615.53|612.17|615.53|612.17|615.53|612.17|615.31|611.95|0
1651558640000|2022-05-03 06:17:20|615.75|612.39|615.75|612.39|615.75|612.39|615.75|612.39|0
1651558650000|2022-05-03 06:17:30|615.65|612.29|615.53|612.17|615.65|612.29|615.53|612.17|0
1651558660000|2022-05-03 06:17:40|615.31|611.95|614.65|611.29|615.31|611.95|614.65|611.29|0
1651558670000|2022-05-03 06:17:50|614.43|611.07|614.55|611.19|614.55|611.19|614.43|611.07|0
1651558680000|2022-05-03 06:18:00|614.43|611.07|614.22|610.86|614.43|611.07|614.11|610.75|0
1651558690000|2022-05-03 06:18:10|614|610.64|614.22|610.86|614.22|610.86|614|610.64|0
1651558700000|2022-05-03 06:18:20|613.78|610.42|613.78|610.42|613.78|610.42|613.78|610.42|0
1651558710000|2022-05-03 06:18:30|613.56|610.2|614|610.64|614|610.64|613.56|610.2|0
1651558720000|2022-05-03 06:18:40|614.22|610.86|614|610.64|614.22|610.86|614|610.64|0
1651558730000|2022-05-03 06:18:50|613.78|610.42|613.78|610.42|613.78|610.42|613.67|610.31|0
1651558740000|2022-05-03 06:19:00|613.56|610.2|612.68|609.32|613.56|610.2|612.68|609.32|0
1651558750000|2022-05-03 06:19:10|613.12|609.76|613.02|609.66|613.34|609.98|613.02|609.66|0
1651558760000|2022-05-03 06:19:20|613.12|609.76|612.46|609.1|613.12|609.76|612.46|609.1|0
1651558770000|2022-05-03 06:19:30|612.68|609.32|612.68|609.32|612.68|609.32|612.68|609.32|0
1651558780000|2022-05-03 06:19:40|612.8|609.44|613.34|609.98|613.34|609.98|612.8|609.44|0
1651558790000|2022-05-03 06:19:50|613.56|610.2|613.56|610.2|613.67|610.31|613.56|610.2|0
1651558800000|2022-05-03 06:20:00|613.45|610.09|613.34|609.98|613.56|610.2|613.34|609.98|0
1651558810000|2022-05-03 06:20:10|613.12|609.76|612.68|609.32|613.34|609.98|612.68|609.32|0
1651558820000|2022-05-03 06:20:20|612.9|609.54|613.12|609.76|613.34|609.98|612.9|609.54|0
1651558830000|2022-05-03 06:20:30|613.01|609.65|613.12|609.76|613.12|609.76|612.9|609.54|0
1651558840000|2022-05-03 06:20:40|613.34|609.98|613.78|610.42|613.78|610.42|613.34|609.98|0
1651558850000|2022-05-03 06:20:50|614.11|610.75|613.78|610.42|614.11|610.75|613.78|610.42|0
1651558860000|2022-05-03 06:21:00|613.89|610.53|613.89|610.53|613.89|610.53|613.89|610.53|0
1651558870000|2022-05-03 06:21:10|614|610.64|614.43|611.07|614.43|611.07|614|610.64|0
1651558880000|2022-05-03 06:21:20|614.65|611.29|614.43|611.07|614.65|611.29|614.43|611.07|0
1651558890000|2022-05-03 06:21:30|614.65|611.29|614.87|611.51|614.87|611.51|614.65|611.29|0
1651558900000|2022-05-03 06:21:40|614.77|611.41|614.43|611.07|614.77|611.41|614.43|611.07|0
1651558910000|2022-05-03 06:21:50|614.21|610.85|614.43|611.07|614.43|611.07|614.21|610.85|0
1651558920000|2022-05-03 06:22:00|614.21|610.85|614.21|610.85|614.21|610.85|614.21|610.85|0
1651558930000|2022-05-03 06:22:10|614.43|611.07|614.87|611.51|614.87|611.51|614.43|611.07|0
1651558940000|2022-05-03 06:22:20|614.65|611.29|614.65|611.29|614.87|611.51|614.65|611.29|0
1651558950000|2022-05-03 06:22:30|614.21|610.85|614.87|611.51|614.87|611.51|614.21|610.85|0
1651558960000|2022-05-03 06:22:40|615.09|611.73|614.99|611.63|615.21|611.85|614.99|611.63|0
1651558970000|2022-05-03 06:22:50|614.77|611.41|614.55|611.19|614.77|611.41|614.55|611.19|0
1651558980000|2022-05-03 06:23:00|614.65|611.29|614.43|611.07|614.65|611.29|614.43|611.07|0
1651558990000|2022-05-03 06:23:10|614.21|610.85|614.21|610.85|614.21|610.85|614.11|610.75|0
1651559000000|2022-05-03 06:23:20|614|610.64|613.78|610.42|614|610.64|613.78|610.42|0
1651559010000|2022-05-03 06:23:30|613.67|610.31|613.56|610.2|613.78|610.42|613.56|610.2|0
1651559020000|2022-05-03 06:23:40|613.67|610.31|612.9|609.54|613.67|610.31|612.9|609.54|0
1651559030000|2022-05-03 06:23:50|613.12|609.76|613.12|609.76|613.23|609.87|613.12|609.76|0
1651559050000|2022-05-03 06:24:10|612.46|609.1|612.46|609.1|612.46|609.1|612.46|609.1|0
1651559060000|2022-05-03 06:24:20|612.68|609.32|612.9|609.54|612.9|609.54|612.68|609.32|0
1651559070000|2022-05-03 06:24:30|612.24|608.88|612.9|609.54|613.12|609.76|612.24|608.88|0
1651559080000|2022-05-03 06:24:40|613.12|609.76|613.56|610.2|613.56|610.2|613.12|609.76|0
1651559090000|2022-05-03 06:24:50|613.45|610.09|613.45|610.09|613.45|610.09|613.45|610.09|0
1651559100000|2022-05-03 06:25:00|613.34|609.98|613.01|609.65|613.34|609.98|613.01|609.65|0
1651559110000|2022-05-03 06:25:10|612.9|609.54|613.12|609.76|613.12|609.76|612.9|609.54|0
1651559120000|2022-05-03 06:25:20|613.01|609.65|613.12|609.76|613.12|609.76|612.9|609.54|0
1651559130000|2022-05-03 06:25:30|613.01|609.65|612.79|609.43|613.01|609.65|612.79|609.43|0
1651559140000|2022-05-03 06:25:40|612.9|609.54|612.79|609.43|612.9|609.54|612.46|609.1|0
1651559150000|2022-05-03 06:25:50|612.68|609.32|612.79|609.43|612.79|609.43|612.58|609.22|0
1651559160000|2022-05-03 06:26:00|613.34|609.98|613.34|609.98|613.45|610.09|613.23|609.87|0
1651559170000|2022-05-03 06:26:10|613.23|609.87|613.45|610.09|613.45|610.09|613.23|609.87|0
1651559180000|2022-05-03 06:26:20|613.23|609.87|613.34|609.98|613.34|609.98|613.23|609.87|0
1651559190000|2022-05-03 06:26:30|613.45|610.09|613.67|610.31|613.67|610.31|613.45|610.09|0
1651559200000|2022-05-03 06:26:40|613.78|610.42|613.56|610.2|613.78|610.42|613.56|610.2|0
1651559210000|2022-05-03 06:26:50|613.67|610.31|614.87|611.51|614.87|611.51|613.67|610.31|0
1651559220000|2022-05-03 06:27:00|614.33|610.97|613.99|610.63|614.33|610.97|613.99|610.63|0
1651559230000|2022-05-03 06:27:10|614.33|610.97|614.21|610.85|614.43|611.07|614.21|610.85|0
1651559240000|2022-05-03 06:27:20|613.99|610.63|614.43|611.07|614.43|611.07|613.99|610.63|0
1651559250000|2022-05-03 06:27:30|614.65|611.29|614.77|611.41|614.77|611.41|614.65|611.29|0
1651559260000|2022-05-03 06:27:40|614.87|611.51|614.65|611.29|614.87|611.51|614.65|611.29|0
1651559270000|2022-05-03 06:27:50|614.87|611.51|614.43|611.07|614.87|611.51|614.43|611.07|0
1651559280000|2022-05-03 06:28:00|614.55|611.19|614.43|611.07|614.55|611.19|614.43|611.07|0
1651559290000|2022-05-03 06:28:10|614.55|611.19|614.43|611.07|614.55|611.19|614.43|611.07|0
1651559300000|2022-05-03 06:28:20|614.65|611.29|614.65|611.29|614.65|611.29|614.65|611.29|0
1651559310000|2022-05-03 06:28:30|614.87|611.51|614.77|611.41|615.09|611.73|614.77|611.41|0
1651559320000|2022-05-03 06:28:40|614.65|611.29|614.55|611.19|614.65|611.29|614.55|611.19|0
1651559330000|2022-05-03 06:28:50|614.43|611.07|614.33|610.97|614.43|611.07|614.33|610.97|0
1651559340000|2022-05-03 06:29:00|614.21|610.85|614.65|611.29|614.65|611.29|614.21|610.85|0
1651559350000|2022-05-03 06:29:10|614.77|611.41|614.43|611.07|614.77|611.41|614.43|611.07|0
1651559360000|2022-05-03 06:29:20|614.21|610.85|613.56|610.2|614.21|610.85|613.56|610.2|0
1651559370000|2022-05-03 06:29:30|613.67|610.31|612.9|609.54|613.67|610.31|612.9|609.54|0
1651559380000|2022-05-03 06:29:40|613.12|609.76|613.23|609.87|613.34|609.98|613.12|609.76|0
1651559390000|2022-05-03 06:29:50|613.34|609.98|613.56|610.2|613.56|610.2|613.34|609.98|0
1651559400000|2022-05-03 06:30:00|613.23|609.87|613.34|609.98|613.34|609.98|612.9|609.54|0
1651559410000|2022-05-03 06:30:10|612.9|609.54|613.23|609.87|613.23|609.87|612.9|609.54|0
1651559420000|2022-05-03 06:30:20|613.12|609.76|613.34|609.98|613.34|609.98|613.12|609.76|0
1651559430000|2022-05-03 06:30:30|613.56|610.2|613.56|610.2|613.56|610.2|613.34|609.98|0
1651559440000|2022-05-03 06:30:40|613.67|610.31|613.77|610.41|613.77|610.41|613.67|610.31|0
1651559450000|2022-05-03 06:30:50|613.89|610.53|613.77|610.41|613.89|610.53|613.77|610.41|0
1651559460000|2022-05-03 06:31:00|613.99|610.63|614.21|610.85|614.21|610.85|613.99|610.63|0
1651559470000|2022-05-03 06:31:10|613.99|610.63|614.21|610.85|614.21|610.85|613.99|610.63|0
1651559480000|2022-05-03 06:31:20|614.11|610.75|614.43|611.07|614.43|611.07|614.11|610.75|0
1651559490000|2022-05-03 06:31:30|614.33|610.97|614.33|610.97|614.55|611.19|614.33|610.97|0
1651559500000|2022-05-03 06:31:40|614.43|611.07|614.55|611.19|614.55|611.19|614.43|611.07|0
1651559510000|2022-05-03 06:31:50|614.87|611.51|614.65|611.29|614.87|611.51|614.65|611.29|0
1651559520000|2022-05-03 06:32:00|614.76|611.4|614.65|611.29|614.76|611.4|614.65|611.29|0
1651559530000|2022-05-03 06:32:10|614.43|611.07|614.87|611.51|614.87|611.51|614.43|611.07|0
1651559540000|2022-05-03 06:32:20|615.09|611.73|615.09|611.73|615.09|611.73|615.09|611.73|0
1651559550000|2022-05-03 06:32:30|615.2|611.84|615.2|611.84|615.2|611.84|615.2|611.84|0
1651559560000|2022-05-03 06:32:40|615.09|611.73|614.87|611.51|615.09|611.73|614.76|611.4|0
1651559570000|2022-05-03 06:32:50|614.98|611.62|615.09|611.73|615.09|611.73|614.98|611.62|0
1651559580000|2022-05-03 06:33:00|615.31|611.95|615.31|611.95|615.31|611.95|615.31|611.95|0
1651559590000|2022-05-03 06:33:10|615.75|612.39|615.75|612.39|615.75|612.39|615.75|612.39|0
1651559600000|2022-05-03 06:33:20|615.64|612.28|615.42|612.06|615.64|612.28|615.42|612.06|0
1651559610000|2022-05-03 06:33:30|615.31|611.95|615.09|611.73|615.42|612.06|615.09|611.73|0
1651559620000|2022-05-03 06:33:40|614.65|611.29|614.65|611.29|614.65|611.29|614.43|611.07|0
1651559630000|2022-05-03 06:33:50|614.55|611.19|614.65|611.29|614.65|611.29|614.43|611.07|0
1651559640000|2022-05-03 06:34:00|614.76|611.4|614.76|611.4|614.76|611.4|614.76|611.4|0
1651559650000|2022-05-03 06:34:10|614.65|611.29|614.76|611.4|614.87|611.51|614.65|611.29|0
1651559660000|2022-05-03 06:34:20|614.87|611.51|614.65|611.29|614.87|611.51|614.65|611.29|0
1651559670000|2022-05-03 06:34:30|614.43|611.07|613.77|610.41|614.43|611.07|613.55|610.19|0
1651559680000|2022-05-03 06:34:40|613.55|610.19|613.34|609.98|613.55|610.19|613.34|609.98|0
1651559690000|2022-05-03 06:34:50|613.01|609.65|613.12|609.76|613.12|609.76|613.01|609.65|0
1651559700000|2022-05-03 06:35:00|613.23|609.87|613.45|610.09|613.45|610.09|613.23|609.87|0
1651559710000|2022-05-03 06:35:10|613.34|609.98|613.34|609.98|613.45|610.09|613.34|609.98|0
1651559720000|2022-05-03 06:35:20|613.23|609.87|613.12|609.76|613.23|609.87|613.12|609.76|0
1651559730000|2022-05-03 06:35:30|613.23|609.87|613.12|609.76|613.23|609.87|613.01|609.65|0
1651559740000|2022-05-03 06:35:40|613.34|609.98|613.23|609.87|613.34|609.98|613.23|609.87|0
1651559750000|2022-05-03 06:35:50|613.01|609.65|613.12|609.76|613.12|609.76|612.9|609.54|0
1651559760000|2022-05-03 06:36:00|613.34|609.98|613.01|609.65|613.34|609.98|613.01|609.65|0
1651559770000|2022-05-03 06:36:10|613.34|609.98|613.23|609.87|613.34|609.98|613.23|609.87|0
1651559780000|2022-05-03 06:36:20|613.34|609.98|613.77|610.41|613.77|610.41|613.23|609.87|0
1651559790000|2022-05-03 06:36:30|613.89|610.53|613.89|610.53|613.99|610.63|613.89|610.53|0
1651559800000|2022-05-03 06:36:40|613.77|610.41|613.45|610.09|613.77|610.41|613.45|610.09|0
1651559810000|2022-05-03 06:36:50|613.34|609.98|613.33|609.97|613.45|610.09|613.33|609.97|0
1651559820000|2022-05-03 06:37:00|613.45|610.09|613.67|610.31|613.67|610.31|613.45|610.09|0
1651559830000|2022-05-03 06:37:10|613.77|610.41|613.77|610.41|613.77|610.41|613.77|610.41|0
1651559840000|2022-05-03 06:37:20|613.55|610.19|613.33|609.97|613.55|610.19|613.23|609.87|0
1651559850000|2022-05-03 06:37:30|613.45|610.09|613.45|610.09|613.45|610.09|613.45|610.09|0
1651559860000|2022-05-03 06:37:40|613.55|610.19|613.45|610.09|613.55|610.19|613.45|610.09|0
1651559870000|2022-05-03 06:37:50|613.33|609.97|613.55|610.19|613.67|610.31|613.33|609.97|0
1651559880000|2022-05-03 06:38:00|613.45|610.09|613.55|610.19|613.55|610.19|613.33|609.97|0
1651559890000|2022-05-03 06:38:10|613.67|610.31|613.33|609.97|613.67|610.31|613.33|609.97|0
1651559900000|2022-05-03 06:38:20|613.12|609.76|612.57|609.21|613.12|609.76|612.57|609.21|0
1651559910000|2022-05-03 06:38:30|612.46|609.1|612.9|609.54|612.9|609.54|612.46|609.1|0
1651559920000|2022-05-03 06:38:40|612.68|609.32|612.68|609.32|612.79|609.43|612.68|609.32|0
1651559930000|2022-05-03 06:38:50|612.57|609.21|612.46|609.1|612.57|609.21|612.46|609.1|0
1651559940000|2022-05-03 06:39:00|612.68|609.32|613.12|609.76|613.12|609.76|612.68|609.32|0
1651559950000|2022-05-03 06:39:10|613.23|609.87|613.33|609.97|613.33|609.97|613.23|609.87|0
1651559960000|2022-05-03 06:39:20|613.23|609.87|613.01|609.65|613.23|609.87|612.9|609.54|0
1651559970000|2022-05-03 06:39:30|612.9|609.54|612.57|609.21|612.9|609.54|612.46|609.1|0
1651559980000|2022-05-03 06:39:40|612.68|609.32|612.68|609.32|612.68|609.32|612.57|609.21|0
1651559990000|2022-05-03 06:39:50|612.46|609.1|612.68|609.32|612.68|609.32|612.46|609.1|0
1651560020000|2022-05-03 06:40:20|612.79|609.43|612.68|609.32|612.79|609.43|612.68|609.32|0
1651560030000|2022-05-03 06:40:30|612.46|609.1|612.24|608.88|612.68|609.32|612.24|608.88|0
1651560040000|2022-05-03 06:40:40|612.35|608.99|612.24|608.88|612.35|608.99|612.24|608.88|0
1651560050000|2022-05-03 06:40:50|612.13|608.77|612.46|609.1|612.46|609.1|612.02|608.66|0
1651560060000|2022-05-03 06:41:00|612.57|609.21|612.46|609.1|612.68|609.32|612.46|609.1|0
1651560070000|2022-05-03 06:41:10|612.24|608.88|612.02|608.66|612.24|608.88|611.8|608.44|0
1651560080000|2022-05-03 06:41:20|611.92|608.56|611.58|608.22|611.92|608.56|611.58|608.22|0
1651560090000|2022-05-03 06:41:30|611.15|607.79|611.15|607.79|611.15|607.79|611.04|607.68|0
1651560100000|2022-05-03 06:41:40|611.48|608.12|611.36|608|611.58|608.22|611.36|608|0
1651560110000|2022-05-03 06:41:50|611.58|608.22|612.24|608.88|612.24|608.88|611.58|608.22|0
1651560120000|2022-05-03 06:42:00|612.02|608.66|612.13|608.77|612.13|608.77|612.02|608.66|0
1651560130000|2022-05-03 06:42:10|612.02|608.66|612.13|608.77|612.24|608.88|612.02|608.66|0
1651560140000|2022-05-03 06:42:20|612.24|608.88|612.02|608.66|612.24|608.88|612.02|608.66|0
1651560150000|2022-05-03 06:42:30|611.7|608.34|611.8|608.44|611.8|608.44|611.58|608.22|0
1651560160000|2022-05-03 06:42:40|611.7|608.34|611.7|608.34|611.7|608.34|611.7|608.34|0
1651560170000|2022-05-03 06:42:50|611.8|608.44|611.91|608.55|611.91|608.55|611.8|608.44|0
1651560180000|2022-05-03 06:43:00|612.02|608.66|612.02|608.66|612.02|608.66|612.02|608.66|0
1651560200000|2022-05-03 06:43:20|611.91|608.55|611.91|608.55|611.91|608.55|611.91|608.55|0
1651560210000|2022-05-03 06:43:30|612.13|608.77|612.02|608.66|612.13|608.77|612.02|608.66|0
1651560220000|2022-05-03 06:43:40|612.13|608.77|612.79|609.43|612.79|609.43|612.13|608.77|0
1651560230000|2022-05-03 06:43:50|612.9|609.54|612.46|609.1|613.01|609.65|612.46|609.1|0
1651560240000|2022-05-03 06:44:00|612.79|609.43|613.11|609.75|613.11|609.75|612.79|609.43|0
1651560250000|2022-05-03 06:44:10|612.9|609.54|612.79|609.43|612.9|609.54|612.79|609.43|0
1651560260000|2022-05-03 06:44:20|612.13|608.77|612.35|608.99|612.35|608.99|612.13|608.77|0
1651560270000|2022-05-03 06:44:30|612.46|609.1|612.35|608.99|612.46|609.1|612.35|608.99|0
1651560280000|2022-05-03 06:44:40|612.24|608.88|612.35|608.99|612.35|608.99|612.24|608.88|0
1651560290000|2022-05-03 06:44:50|612.24|608.88|612.24|608.88|612.24|608.88|611.91|608.55|0
1651560300000|2022-05-03 06:45:00|612.46|609.1|612.79|609.43|612.79|609.43|612.35|608.99|0
1651560310000|2022-05-03 06:45:10|612.9|609.54|612.24|608.88|612.9|609.54|612.24|608.88|0
1651560320000|2022-05-03 06:45:20|612.46|609.1|613.89|610.53|613.89|610.53|612.24|608.88|0
1651560330000|2022-05-03 06:45:30|613.55|610.19|613.33|609.97|613.55|610.19|613.33|609.97|0
1651560340000|2022-05-03 06:45:40|613.45|610.09|613.33|609.97|613.55|610.19|613.33|609.97|0
1651560350000|2022-05-03 06:45:50|613.11|609.75|613.33|609.97|613.33|609.97|613.11|609.75|0
1651560360000|2022-05-03 06:46:00|613.77|610.41|613.99|610.63|613.99|610.63|613.77|610.41|0
1651560370000|2022-05-03 06:46:10|613.88|610.52|613.55|610.19|613.88|610.52|613.55|610.19|0
1651560380000|2022-05-03 06:46:20|613.77|610.41|614.21|610.85|614.21|610.85|613.77|610.41|0
1651560400000|2022-05-03 06:46:40|613.99|610.63|613.99|610.63|613.99|610.63|613.77|610.41|0
1651560410000|2022-05-03 06:46:50|614.1|610.74|614.1|610.74|614.1|610.74|614.1|610.74|0
1651560420000|2022-05-03 06:47:00|613.99|610.63|613.77|610.41|613.99|610.63|613.77|610.41|0
1651560430000|2022-05-03 06:47:10|613.88|610.52|614.1|610.74|614.1|610.74|613.77|610.41|0
1651560440000|2022-05-03 06:47:20|613.99|610.63|614.21|610.85|614.21|610.85|613.55|610.19|0
1651560460000|2022-05-03 06:47:40|614.65|611.29|615.09|611.73|615.09|611.73|614.65|611.29|0
1651560470000|2022-05-03 06:47:50|614.87|611.51|614.65|611.29|614.87|611.51|614.65|611.29|0
1651560480000|2022-05-03 06:48:00|614.87|611.51|615.2|611.84|615.2|611.84|614.76|611.4|0
1651560490000|2022-05-03 06:48:10|615.3|611.94|615.2|611.84|615.3|611.94|615.2|611.84|0
1651560500000|2022-05-03 06:48:20|615.09|611.73|615.2|611.84|615.3|611.94|615.09|611.73|0
1651560510000|2022-05-03 06:48:30|615.42|612.06|615.52|612.16|615.52|612.16|615.42|612.06|0
1651560520000|2022-05-03 06:48:40|615.42|612.06|615.52|612.16|615.52|612.16|615.42|612.06|0
1651560530000|2022-05-03 06:48:50|615.3|611.94|615.3|611.94|615.3|611.94|615.3|611.94|0
1651560540000|2022-05-03 06:49:00|615.2|611.84|615.09|611.73|615.2|611.84|615.09|611.73|0
1651560550000|2022-05-03 06:49:10|614.87|611.51|614.87|611.51|615.2|611.84|614.87|611.51|0
1651560560000|2022-05-03 06:49:20|614.76|611.4|614.43|611.07|614.76|611.4|614.43|611.07|0
1651560570000|2022-05-03 06:49:30|614.32|610.96|614.43|611.07|614.43|611.07|614.32|610.96|0
1651560580000|2022-05-03 06:49:40|614.87|611.51|614.87|611.51|614.87|611.51|614.87|611.51|0
1651560590000|2022-05-03 06:49:50|614.76|611.4|614.76|611.4|614.76|611.4|614.76|611.4|0
1651560600000|2022-05-03 06:50:00|614.43|611.07|614.21|610.85|614.43|611.07|614.21|610.85|0
1651560610000|2022-05-03 06:50:10|613.99|610.63|613.55|610.19|613.99|610.63|613.55|610.19|0
1651560620000|2022-05-03 06:50:20|613.77|610.41|613.33|609.97|613.77|610.41|613.33|609.97|0
1651560630000|2022-05-03 06:50:30|613.66|610.3|613.77|610.41|613.77|610.41|613.66|610.3|0
1651560640000|2022-05-03 06:50:40|613.66|610.3|613.11|609.75|613.66|610.3|613.11|609.75|0
1651560650000|2022-05-03 06:50:50|613.33|609.97|613.33|609.97|613.33|609.97|613.33|609.97|0
1651560660000|2022-05-03 06:51:00|613.45|610.09|613.45|610.09|613.45|610.09|613.33|609.97|0
1651560670000|2022-05-03 06:51:10|613.23|609.87|613.11|609.75|613.23|609.87|613.11|609.75|0
1651560680000|2022-05-03 06:51:20|613.33|609.97|613.55|610.19|613.77|610.41|613.33|609.97|0
1651560690000|2022-05-03 06:51:30|613.88|610.52|613.99|610.63|613.99|610.63|613.88|610.52|0
1651560700000|2022-05-03 06:51:40|614.21|610.85|613.77|610.41|614.21|610.85|613.77|610.41|0
1651560710000|2022-05-03 06:51:50|613.66|610.3|613.55|610.19|613.77|610.41|613.55|610.19|0
1651560720000|2022-05-03 06:52:00|613.66|610.3|613.45|610.09|613.66|610.3|613.45|610.09|0
1651560730000|2022-05-03 06:52:10|613.55|610.19|613.88|610.52|614.1|610.74|613.55|610.19|0
1651560740000|2022-05-03 06:52:20|613.66|610.3|613.66|610.3|613.66|610.3|613.45|610.09|0
1651560750000|2022-05-03 06:52:30|613.55|610.19|613.99|610.63|613.99|610.63|613.55|610.19|0
1651560760000|2022-05-03 06:52:40|614.1|610.74|613.77|610.41|614.1|610.74|613.77|610.41|0
1651560770000|2022-05-03 06:52:50|613.99|610.63|613.99|610.63|613.99|610.63|613.88|610.52|0
1651560780000|2022-05-03 06:53:00|613.88|610.52|613.99|610.63|613.99|610.63|613.77|610.41|0
1651560790000|2022-05-03 06:53:10|613.55|610.19|614.21|610.85|614.21|610.85|613.55|610.19|0
1651560800000|2022-05-03 06:53:20|614.43|611.07|614.21|610.85|614.43|611.07|614.21|610.85|0
1651560810000|2022-05-03 06:53:30|614.32|610.96|614.43|611.07|614.54|611.18|614.32|610.96|0
1651560820000|2022-05-03 06:53:40|615.39|612.03|615.61|612.25|615.61|612.25|615.39|612.03|0
1651560830000|2022-05-03 06:53:50|615.39|612.03|615.83|612.47|615.83|612.47|615.39|612.03|0
1651560840000|2022-05-03 06:54:00|616.05|612.69|614.79|611.43|616.05|612.69|614.79|611.43|0
1651560850000|2022-05-03 06:54:10|614.9|611.54|614.9|611.54|614.9|611.54|614.9|611.54|0
1651560860000|2022-05-03 06:54:20|615.01|611.65|615.45|612.09|615.45|612.09|614.9|611.54|0
1651560870000|2022-05-03 06:54:30|615.23|611.87|615.45|612.09|615.56|612.2|615.23|611.87|0
1651560880000|2022-05-03 06:54:40|615.34|611.98|615.45|612.09|615.45|612.09|615.34|611.98|0
1651560890000|2022-05-03 06:54:50|615.56|612.2|615.45|612.09|615.56|612.2|615.45|612.09|0
1651560900000|2022-05-03 06:55:00|615.34|611.98|615.34|611.98|615.45|612.09|615.12|611.76|0
1651560910000|2022-05-03 06:55:10|615.23|611.87|615.12|611.76|615.23|611.87|615.12|611.76|0
1651560920000|2022-05-03 06:55:20|615.01|611.65|615.01|611.65|615.01|611.65|615.01|611.65|0
1651560930000|2022-05-03 06:55:30|615.23|611.87|615.67|612.31|615.67|612.31|615.23|611.87|0
1651560940000|2022-05-03 06:55:40|615.56|612.2|615.78|612.42|615.89|612.53|615.56|612.2|0
1651560950000|2022-05-03 06:55:50|615.89|612.53|615.89|612.53|615.89|612.53|615.78|612.42|0
1651560960000|2022-05-03 06:56:00|615.78|612.42|615.89|612.53|615.89|612.53|615.78|612.42|0
1651560970000|2022-05-03 06:56:10|616|612.64|615.89|612.53|616|612.64|615.89|612.53|0
1651560980000|2022-05-03 06:56:20|616.11|612.75|616.11|612.75|616.44|613.08|616.11|612.75|0
1651560990000|2022-05-03 06:56:30|616.33|612.97|616.99|613.63|616.99|613.63|616.33|612.97|0
1651561000000|2022-05-03 06:56:40|616.55|613.19|616.88|613.52|616.98|613.62|616.55|613.19|0
1651561010000|2022-05-03 06:56:50|617.64|614.28|617.2|613.84|617.64|614.28|616.98|613.62|0
1651561020000|2022-05-03 06:57:00|616.98|613.62|616.55|613.19|616.98|613.62|616.55|613.19|0
1651561030000|2022-05-03 06:57:10|616.66|613.3|616.44|613.08|616.66|613.3|616.22|612.86|0
1651561040000|2022-05-03 06:57:20|616.33|612.97|616.33|612.97|616.33|612.97|616.11|612.75|0
1651561050000|2022-05-03 06:57:30|616.11|612.75|616.11|612.75|616.11|612.75|615.78|612.42|0
1651561060000|2022-05-03 06:57:40|616.33|612.97|616.33|612.97|616.44|613.08|616.33|612.97|0
1651561070000|2022-05-03 06:57:50|616.11|612.75|616.88|613.52|616.88|613.52|616.11|612.75|0
1651561080000|2022-05-03 06:58:00|616.98|613.62|616.98|613.62|616.98|613.62|616.88|613.52|0
1651561090000|2022-05-03 06:58:10|617.1|613.74|616.98|613.62|617.2|613.84|616.98|613.62|0
1651561100000|2022-05-03 06:58:20|617.2|613.84|616.76|613.4|617.2|613.84|616.76|613.4|0
1651561110000|2022-05-03 06:58:30|616.55|613.19|616.76|613.4|616.76|613.4|616.55|613.19|0
1651561120000|2022-05-03 06:58:40|616.98|613.62|616.76|613.4|616.98|613.62|616.76|613.4|0
1651561130000|2022-05-03 06:58:50|616.88|613.52|616.55|613.19|616.88|613.52|616.55|613.19|0
1651561140000|2022-05-03 06:59:00|616.33|612.97|616.11|612.75|616.33|612.97|616.11|612.75|0
1651561150000|2022-05-03 06:59:10|615.89|612.53|616.11|612.75|616.11|612.75|615.89|612.53|0
1651561160000|2022-05-03 06:59:20|615.89|612.53|616.22|612.86|616.22|612.86|615.89|612.53|0
1651561170000|2022-05-03 06:59:30|616.11|612.75|616.76|613.4|616.76|613.4|616.11|612.75|0
1651561180000|2022-05-03 06:59:40|616.98|613.62|617.1|613.74|617.1|613.74|616.88|613.52|0
1651561190000|2022-05-03 06:59:50|617.42|614.06|616.44|613.08|617.42|614.06|616.11|612.75|0
1651561200000|2022-05-03 07:00:00|616.54|613.18|617.32|613.96|617.42|614.06|616.54|613.18|0
1651561210000|2022-05-03 07:00:10|617.42|614.06|616.44|613.08|617.42|614.06|616.44|613.08|0
1651561220000|2022-05-03 07:00:20|616.54|613.18|616.33|612.97|616.54|613.18|616.33|612.97|0
1651561230000|2022-05-03 07:00:30|617.32|613.96|616.76|613.4|617.32|613.96|616.76|613.4|0
1651561240000|2022-05-03 07:00:40|617.2|613.84|617.86|614.5|617.86|614.5|617.2|613.84|0
1651561250000|2022-05-03 07:00:50|618.08|614.72|619.18|615.82|619.18|615.82|618.08|614.72|0
1651561260000|2022-05-03 07:01:00|619.62|616.26|619.4|616.04|619.62|616.26|619.4|616.04|0
1651561270000|2022-05-03 07:01:10|619.62|616.26|619.62|616.26|619.84|616.48|619.4|616.04|0
1651561280000|2022-05-03 07:01:20|619.3|615.94|619.18|615.82|619.62|616.26|619.18|615.82|0
1651561290000|2022-05-03 07:01:30|618.74|615.38|620.06|616.7|620.06|616.7|618.74|615.38|0
1651561300000|2022-05-03 07:01:40|620.28|616.92|619.84|616.48|620.28|616.92|619.84|616.48|0
1651561310000|2022-05-03 07:01:50|619.62|616.26|620.28|616.92|620.5|617.14|619.62|616.26|0
1651561320000|2022-05-03 07:02:00|620.94|617.58|620.72|617.36|620.94|617.58|620.62|617.26|0
1651561330000|2022-05-03 07:02:10|620.94|617.58|621.38|618.02|621.38|618.02|620.94|617.58|0
1651561340000|2022-05-03 07:02:20|622.27|618.91|622.27|618.91|622.27|618.91|621.82|618.46|0
1651561350000|2022-05-03 07:02:30|621.82|618.46|621.38|618.02|622.27|618.91|621.38|618.02|0
1651561360000|2022-05-03 07:02:40|621.16|617.8|620.06|616.7|621.16|617.8|620.06|616.7|0
1651561370000|2022-05-03 07:02:50|619.96|616.6|620.28|616.92|620.28|616.92|619.18|615.82|0
1651561380000|2022-05-03 07:03:00|620.94|617.58|619.84|616.48|620.94|617.58|619.84|616.48|0
1651561390000|2022-05-03 07:03:10|619.62|616.26|619.74|616.38|619.74|616.38|619.62|616.26|0
1651561400000|2022-05-03 07:03:20|619.84|616.48|619.84|616.48|619.84|616.48|619.74|616.38|0
1651561410000|2022-05-03 07:03:30|620.72|617.36|621.6|618.24|621.6|618.24|620.72|617.36|0
1651561420000|2022-05-03 07:03:40|621.16|617.8|620.94|617.58|621.16|617.8|620.5|617.14|0
1651561430000|2022-05-03 07:03:50|620.4|617.04|620.84|617.48|621.06|617.7|620.4|617.04|0
1651561440000|2022-05-03 07:04:00|620.94|617.58|621.5|618.14|621.5|618.14|620.94|617.58|0
1651561450000|2022-05-03 07:04:10|621.82|618.46|621.82|618.46|621.94|618.58|621.82|618.46|0
1651561460000|2022-05-03 07:04:20|621.38|618.02|621.38|618.02|621.38|618.02|621.16|617.8|0
1651561470000|2022-05-03 07:04:30|621.82|618.46|621.72|618.36|621.82|618.46|621.72|618.36|0
1651561480000|2022-05-03 07:04:40|621.82|618.46|622.93|619.57|622.93|619.57|621.72|618.36|0
1651561490000|2022-05-03 07:04:50|623.59|620.23|624.14|620.78|624.14|620.78|623.59|620.23|0
1651561500000|2022-05-03 07:05:00|624.23|621.35|623.57|620.69|624.23|621.35|623.46|620.58|0
1651561510000|2022-05-03 07:05:10|623.13|620.25|622.47|619.59|623.35|620.47|622.47|619.59|0
1651561520000|2022-05-03 07:05:20|622.91|620.03|623.68|620.8|623.68|620.8|622.91|620.03|0
1651561530000|2022-05-03 07:05:30|624.23|621.35|624.45|621.57|624.45|621.57|624.01|621.13|0
1651561540000|2022-05-03 07:05:40|624.89|622.01|625.01|622.13|625.33|622.45|624.89|622.01|0
1651561550000|2022-05-03 07:05:50|624.67|621.79|624.79|621.91|624.79|621.91|624.34|621.46|0
1651561560000|2022-05-03 07:06:00|624.89|622.01|624.45|621.57|624.89|622.01|624.45|621.57|0
1651561570000|2022-05-03 07:06:10|624.01|621.13|622.24|619.36|624.01|621.13|622.24|619.36|0
1651561580000|2022-05-03 07:06:20|623.24|620.36|623.35|620.47|623.35|620.47|623.24|620.36|0
1651561590000|2022-05-03 07:06:30|622.8|619.92|622.69|619.81|622.91|620.03|622.69|619.81|0
1651561600000|2022-05-03 07:06:40|622.58|619.7|621.92|619.04|622.58|619.7|621.69|618.81|0
1651561610000|2022-05-03 07:06:50|622.58|619.7|623.46|620.58|623.46|620.58|622.58|619.7|0
1651561620000|2022-05-03 07:07:00|623.36|620.48|622.69|619.81|623.36|620.48|622.69|619.81|0
1651561630000|2022-05-03 07:07:10|622.36|619.48|623.36|620.48|623.91|621.03|622.36|619.48|0
1651561640000|2022-05-03 07:07:20|623.14|620.26|622.59|619.71|623.36|620.48|622.59|619.71|0
1651561650000|2022-05-03 07:07:30|622.04|619.16|620.06|617.18|622.15|619.27|620.06|617.18|0
1651561660000|2022-05-03 07:07:40|620.28|617.4|620.06|617.18|620.5|617.62|620.06|617.18|0
1651561670000|2022-05-03 07:07:50|620.17|617.29|619.51|616.63|620.39|617.51|619.51|616.63|0
1651561680000|2022-05-03 07:08:00|618.96|616.08|617.2|614.32|618.96|616.08|617.2|614.32|0
1651561690000|2022-05-03 07:08:10|618.08|615.2|616.77|613.89|618.08|615.2|616.77|613.89|0
1651561700000|2022-05-03 07:08:20|616.55|613.67|616.11|613.23|616.55|613.67|616.11|613.23|0
1651561710000|2022-05-03 07:08:30|615.78|612.9|616.33|613.45|616.66|613.78|615.78|612.9|0
1651561720000|2022-05-03 07:08:40|616.77|613.89|617.42|614.54|617.42|614.54|616.77|613.89|0
1651561730000|2022-05-03 07:08:50|616.98|614.1|616.88|614|616.98|614.1|616.66|613.78|0
1651561740000|2022-05-03 07:09:00|616.98|614.1|616.55|613.67|616.98|614.1|616.55|613.67|0
1651561750000|2022-05-03 07:09:10|616.66|613.78|616.33|613.45|616.66|613.78|616.33|613.45|0
1651561760000|2022-05-03 07:09:20|616.66|613.78|617.2|614.32|617.2|614.32|616.33|613.45|0
1651561770000|2022-05-03 07:09:30|616.88|614|615.56|612.68|616.88|614|615.34|612.46|0
1651561780000|2022-05-03 07:09:40|614.57|611.69|614.79|611.91|614.79|611.91|614.47|611.59|0
1651561790000|2022-05-03 07:09:50|614.57|611.69|614.47|611.59|614.69|611.81|614.47|611.59|0
1651561800000|2022-05-03 07:10:00|614.14|611.26|613.59|610.71|614.14|611.26|613.59|610.71|0
1651561810000|2022-05-03 07:10:10|613.48|610.6|613.37|610.49|613.48|610.6|613.04|610.16|0
1651561820000|2022-05-03 07:10:20|612.94|610.06|613.92|611.04|613.92|611.04|612.94|610.06|0
1651561830000|2022-05-03 07:10:30|613.48|610.6|613.04|610.16|613.48|610.6|613.04|610.16|0
1651561840000|2022-05-03 07:10:40|613.7|610.82|613.7|610.82|613.81|610.93|613.7|610.82|0
1651561850000|2022-05-03 07:10:50|614.57|611.69|614.79|611.91|614.79|611.91|614.57|611.69|0
1651561860000|2022-05-03 07:11:00|614.57|611.69|614.79|611.91|614.91|612.03|614.47|611.59|0
1651561870000|2022-05-03 07:11:10|615.13|612.25|615.89|613.01|615.89|613.01|615.13|612.25|0
1651561880000|2022-05-03 07:11:20|616.33|613.45|616.55|613.67|616.55|613.67|616.33|613.45|0
1651561890000|2022-05-03 07:11:30|617.2|614.32|616.88|614|617.2|614.32|616.88|614|0
1651561900000|2022-05-03 07:11:40|617.2|614.32|616.76|613.88|617.2|614.32|616.76|613.88|0
1651561910000|2022-05-03 07:11:50|617.42|614.54|618.74|615.86|618.74|615.86|617.42|614.54|0
1651561920000|2022-05-03 07:12:00|618.52|615.64|617.86|614.98|618.52|615.64|617.86|614.98|0
1651561930000|2022-05-03 07:12:10|617.42|614.54|618.08|615.2|618.08|615.2|617.42|614.54|0
1651561940000|2022-05-03 07:12:20|617.54|614.66|616.66|613.78|617.54|614.66|616.44|613.56|0
1651561950000|2022-05-03 07:12:30|617.1|614.22|616.98|614.1|617.1|614.22|616.76|613.88|0
1651561960000|2022-05-03 07:12:40|616.55|613.67|617.1|614.22|617.2|614.32|616.55|613.67|0
1651561970000|2022-05-03 07:12:50|617.42|614.54|617.64|614.76|617.64|614.76|617.42|614.54|0
1651561980000|2022-05-03 07:13:00|617.98|615.1|617.64|614.76|618.2|615.32|617.64|614.76|0
1651561990000|2022-05-03 07:13:10|617.32|614.44|617.42|614.54|617.42|614.54|617.2|614.32|0
1651562000000|2022-05-03 07:13:20|617.64|614.76|617.42|614.54|617.64|614.76|617.42|614.54|0
1651562010000|2022-05-03 07:13:30|617.76|614.88|618.08|615.2|618.08|615.2|617.64|614.76|0
1651562020000|2022-05-03 07:13:40|617.54|614.66|616.76|613.88|617.54|614.66|616.76|613.88|0
1651562030000|2022-05-03 07:13:50|616.55|613.67|616.76|613.88|616.76|613.88|616.55|613.67|0
1651562040000|2022-05-03 07:14:00|616.33|613.45|616.55|613.67|616.55|613.67|616.33|613.45|0
1651562050000|2022-05-03 07:14:10|616.76|613.88|615.89|613.01|616.76|613.88|615.45|612.57|0
1651562060000|2022-05-03 07:14:20|615.56|612.68|614.57|611.69|615.56|612.68|614.57|611.69|0
1651562070000|2022-05-03 07:14:30|614.35|611.47|614.57|611.69|614.69|611.81|614.35|611.47|0
1651562080000|2022-05-03 07:14:40|614.91|612.03|615.45|612.57|615.45|612.57|614.91|612.03|0
1651562090000|2022-05-03 07:14:50|614.79|611.91|615.12|612.24|615.12|612.24|614.79|611.91|0
1651562100000|2022-05-03 07:15:00|615.01|612.13|614.57|611.69|615.01|612.13|614.57|611.69|0
1651562110000|2022-05-03 07:15:10|614.35|611.47|615.67|612.79|615.67|612.79|614.35|611.47|0
1651562120000|2022-05-03 07:15:20|615.12|612.24|614.57|611.69|615.12|612.24|614.35|611.47|0
1651562130000|2022-05-03 07:15:30|614.13|611.25|615.34|612.46|615.34|612.46|613.91|611.03|0
1651562140000|2022-05-03 07:15:40|616.11|613.23|616.98|614.1|616.98|614.1|615.89|613.01|0
1651562150000|2022-05-03 07:15:50|617.1|614.22|616.98|614.1|617.1|614.22|616.44|613.56|0
1651562160000|2022-05-03 07:16:00|616.88|614|615.89|613.01|616.88|614|615.45|612.57|0
1651562170000|2022-05-03 07:16:10|616|613.12|615.78|612.9|616|613.12|615.78|612.9|0
1651562180000|2022-05-03 07:16:20|616|613.12|616.11|613.23|616.11|613.23|616|613.12|0
1651562190000|2022-05-03 07:16:30|616|613.12|616.11|613.23|616.33|613.45|616|613.12|0
1651562200000|2022-05-03 07:16:40|615.89|613.01|615.89|613.01|616.33|613.45|615.89|613.01|0
1651562210000|2022-05-03 07:16:50|616|613.12|616.11|613.23|616.44|613.56|616|613.12|0
1651562220000|2022-05-03 07:17:00|616.76|613.88|616.22|613.34|616.76|613.88|616.11|613.23|0
1651562230000|2022-05-03 07:17:10|616|613.12|616.66|613.78|616.66|613.78|616|613.12|0
1651562240000|2022-05-03 07:17:20|616.76|613.88|617.1|614.22|617.2|614.32|616.76|613.88|0
1651562250000|2022-05-03 07:17:30|617.2|614.32|616.44|613.56|617.2|614.32|616.44|613.56|0
1651562260000|2022-05-03 07:17:40|616.32|613.44|617.32|614.44|617.32|614.44|616.32|613.44|0
1651562270000|2022-05-03 07:17:50|617.2|614.32|617.54|614.66|617.97|615.09|617.2|614.32|0
1651562280000|2022-05-03 07:18:00|618.3|615.42|617.54|614.66|618.3|615.42|617.54|614.66|0
1651562290000|2022-05-03 07:18:10|617.42|614.54|618.08|615.2|618.3|615.42|617.42|614.54|0
1651562300000|2022-05-03 07:18:20|617.54|614.66|617.32|614.44|617.54|614.66|617.32|614.44|0
1651562310000|2022-05-03 07:18:30|617.54|614.66|617.86|614.98|617.86|614.98|617.54|614.66|0
1651562320000|2022-05-03 07:18:40|617.76|614.88|617.86|614.98|618.19|615.31|617.76|614.88|0
1651562330000|2022-05-03 07:18:50|617.97|615.09|618.19|615.31|618.19|615.31|617.64|614.76|0
1651562340000|2022-05-03 07:19:00|617.97|615.09|617.86|614.98|618.08|615.2|617.86|614.98|0
1651562350000|2022-05-03 07:19:10|618.19|615.31|617.86|614.98|618.19|615.31|617.86|614.98|0
1651562360000|2022-05-03 07:19:20|617.64|614.76|617.32|614.44|617.75|614.87|617.32|614.44|0
1651562370000|2022-05-03 07:19:30|617.2|614.32|616.66|613.78|617.2|614.32|616.44|613.56|0
1651562380000|2022-05-03 07:19:40|616.54|613.66|615.89|613.01|616.54|613.66|615.89|613.01|0
1651562390000|2022-05-03 07:19:50|615.56|612.68|616.22|613.34|616.22|613.34|615.56|612.68|0
1651562400000|2022-05-03 07:20:00|616.32|613.44|616.54|613.66|616.54|613.66|615.78|612.9|0
1651562410000|2022-05-03 07:20:10|616.66|613.78|616.76|613.88|617.32|614.44|616.54|613.66|0
1651562420000|2022-05-03 07:20:20|617.2|614.32|618.19|615.31|618.19|615.31|617.2|614.32|0
1651562430000|2022-05-03 07:20:30|617.64|614.76|617.75|614.87|618.19|615.31|617.64|614.76|0
1651562440000|2022-05-03 07:20:40|617.64|614.76|616.98|614.1|617.64|614.76|616.88|614|0
1651562450000|2022-05-03 07:20:50|617.1|614.22|617.2|614.32|617.32|614.44|617.1|614.22|0
1651562460000|2022-05-03 07:21:00|617.42|614.54|616.76|613.88|617.42|614.54|616.76|613.88|0
1651562470000|2022-05-03 07:21:10|616.1|613.22|615.89|613.01|616.1|613.22|615.67|612.79|0
1651562480000|2022-05-03 07:21:20|615.45|612.57|616.22|613.34|616.22|613.34|615.45|612.57|0
1651562490000|2022-05-03 07:21:30|616.54|613.66|616.44|613.56|616.54|613.66|616.44|613.56|0
1651562500000|2022-05-03 07:21:40|616.22|613.34|615.67|612.79|616.22|613.34|615.67|612.79|0
1651562510000|2022-05-03 07:21:50|615.56|612.68|615.34|612.46|615.67|612.79|615.34|612.46|0
1651562520000|2022-05-03 07:22:00|615.23|612.35|614.25|611.37|615.23|612.35|614.03|611.15|0
1651562530000|2022-05-03 07:22:10|614.35|611.47|614.03|611.15|614.35|611.47|613.81|610.93|0
1651562540000|2022-05-03 07:22:20|613.69|610.81|614.13|611.25|614.13|611.25|613.59|610.71|0
1651562550000|2022-05-03 07:22:30|614.35|611.47|614.79|611.91|614.79|611.91|614.35|611.47|0
1651562560000|2022-05-03 07:22:40|614.68|611.8|614.35|611.47|614.68|611.8|614.35|611.47|0
1651562570000|2022-05-03 07:22:50|614.25|611.37|613.91|611.03|614.35|611.47|613.91|611.03|0
1651562580000|2022-05-03 07:23:00|614.03|611.15|613.69|610.81|614.03|611.15|613.69|610.81|0
1651562590000|2022-05-03 07:23:10|613.26|610.38|613.26|610.38|613.48|610.6|613.26|610.38|0
1651562600000|2022-05-03 07:23:20|613.37|610.49|612.82|609.94|613.37|610.49|612.82|609.94|0
1651562610000|2022-05-03 07:23:30|612.6|609.72|613.04|610.16|613.04|610.16|612.6|609.72|0
1651562620000|2022-05-03 07:23:40|613.26|610.38|613.15|610.27|613.26|610.38|613.04|610.16|0
1651562630000|2022-05-03 07:23:50|613.26|610.38|613.15|610.27|613.26|610.38|613.15|610.27|0
1651562640000|2022-05-03 07:24:00|613.04|610.16|612.6|609.72|613.04|610.16|612.6|609.72|0
1651562650000|2022-05-03 07:24:10|613.26|610.38|614.35|611.47|614.35|611.47|613.26|610.38|0
1651562660000|2022-05-03 07:24:20|614.03|611.15|613.47|610.59|614.03|611.15|613.47|610.59|0
1651562670000|2022-05-03 07:24:30|614.13|611.25|615.12|612.24|615.12|612.24|614.03|611.15|0
1651562680000|2022-05-03 07:24:40|615.23|612.35|615.23|612.35|615.45|612.57|615.23|612.35|0
1651562690000|2022-05-03 07:24:50|615.01|612.13|614.9|612.02|615.23|612.35|614.9|612.02|0
1651562700000|2022-05-03 07:25:00|614.35|611.47|614.25|611.37|614.79|611.91|614.25|611.37|0
1651562710000|2022-05-03 07:25:10|614.46|611.58|614.57|611.69|614.68|611.8|614.46|611.58|0
1651562720000|2022-05-03 07:25:20|614.68|611.8|614.57|611.69|615.12|612.24|614.57|611.69|0
1651562730000|2022-05-03 07:25:30|614.68|611.8|614.79|611.91|614.79|611.91|614.68|611.8|0
1651562740000|2022-05-03 07:25:40|615.01|612.13|614.35|611.47|615.23|612.35|614.35|611.47|0
1651562750000|2022-05-03 07:25:50|614.57|611.69|614.35|611.47|614.79|611.91|614.35|611.47|0
1651562760000|2022-05-03 07:26:00|614.79|611.91|615.45|612.57|615.45|612.57|614.79|611.91|0
1651562770000|2022-05-03 07:26:10|615.67|612.79|615.23|612.35|615.67|612.79|615.23|612.35|0
1651562780000|2022-05-03 07:26:20|615.12|612.24|614.25|611.37|615.12|612.24|614.25|611.37|0
1651562790000|2022-05-03 07:26:30|614.13|611.25|613.15|610.27|614.13|611.25|613.15|610.27|0
1651562800000|2022-05-03 07:26:40|613.59|610.71|614.13|611.25|614.13|611.25|613.47|610.59|0
1651562810000|2022-05-03 07:26:50|614.46|611.58|615.01|612.13|615.12|612.24|614.46|611.58|0
1651562820000|2022-05-03 07:27:00|615.23|612.35|615.45|612.57|615.45|612.57|615.23|612.35|0
1651562830000|2022-05-03 07:27:10|615.12|612.24|615.88|613|615.88|613|615.01|612.13|0
1651562840000|2022-05-03 07:27:20|616|613.12|615.45|612.57|616|613.12|615.45|612.57|0
1651562850000|2022-05-03 07:27:30|615.23|612.35|615.66|612.78|615.66|612.78|615.23|612.35|0
1651562860000|2022-05-03 07:27:40|615.01|612.13|615.66|612.78|615.88|613|615.01|612.13|0
1651562870000|2022-05-03 07:27:50|615.88|613|616|613.12|616|613.12|615.88|613|0
1651562880000|2022-05-03 07:28:00|616.88|614|616.44|613.56|616.88|614|616.32|613.44|0
1651562890000|2022-05-03 07:28:10|616.22|613.34|615.88|613|616.22|613.34|615.88|613|0
1651562900000|2022-05-03 07:28:20|616.1|613.22|615.66|612.78|616.1|613.22|615.66|612.78|0
1651562910000|2022-05-03 07:28:30|616|613.12|615.12|612.24|616|613.12|615.12|612.24|0
1651562920000|2022-05-03 07:28:40|614.24|611.36|613.91|611.03|614.24|611.36|613.69|610.81|0
1651562930000|2022-05-03 07:28:50|613.69|610.81|614.35|611.47|614.35|611.47|613.69|610.81|0
1651562940000|2022-05-03 07:29:00|614.79|611.91|614.13|611.25|614.79|611.91|614.13|611.25|0
1651562950000|2022-05-03 07:29:10|614.35|611.47|614.13|611.25|614.57|611.69|614.13|611.25|0
1651562960000|2022-05-03 07:29:20|613.69|610.81|613.25|610.37|613.69|610.81|613.25|610.37|0
1651562970000|2022-05-03 07:29:30|613.47|610.59|613.04|610.16|613.47|610.59|613.04|610.16|0
1651562980000|2022-05-03 07:29:40|613.15|610.27|612.82|609.94|613.25|610.37|612.82|609.94|0
1651562990000|2022-05-03 07:29:50|612.71|609.83|612.82|609.94|612.82|609.94|612.6|609.72|0
1651563000000|2022-05-03 07:30:00|613.69|610.81|614.24|611.36|614.24|611.36|613.37|610.49|0
1651563010000|2022-05-03 07:30:10|614.79|611.91|614.57|611.69|614.79|611.91|614.35|611.47|0
1651563020000|2022-05-03 07:30:20|614.79|611.91|614.24|611.36|614.79|611.91|614.24|611.36|0
1651563030000|2022-05-03 07:30:30|614.79|611.91|615.23|612.35|615.44|612.56|614.79|611.91|0
1651563040000|2022-05-03 07:30:40|615.34|612.46|615.66|612.78|615.66|612.78|615.23|612.35|0
1651563050000|2022-05-03 07:30:50|615.56|612.68|615.56|612.68|615.56|612.68|615.56|612.68|0
1651563060000|2022-05-03 07:31:00|615.23|612.35|614.57|611.69|615.78|612.9|614.57|611.69|0
1651563070000|2022-05-03 07:31:10|614.79|611.91|614.13|611.25|614.79|611.91|614.02|611.14|0
1651563080000|2022-05-03 07:31:20|614.35|611.47|615.12|612.24|615.12|612.24|614.35|611.47|0
1651563090000|2022-05-03 07:31:30|615.01|612.13|615.44|612.56|615.88|613|615.01|612.13|0
1651563100000|2022-05-03 07:31:40|615.34|612.46|615.34|612.46|615.34|612.46|615.12|612.24|0
1651563110000|2022-05-03 07:31:50|615.44|612.56|616.1|613.22|616.1|613.22|615.44|612.56|0
1651563120000|2022-05-03 07:32:00|616.32|613.44|616.22|613.34|616.32|613.44|616.1|613.22|0
1651563130000|2022-05-03 07:32:10|616.32|613.44|615.44|612.56|616.32|613.44|615.44|612.56|0
1651563140000|2022-05-03 07:32:20|615.12|612.24|615.23|612.35|615.23|612.35|614.79|611.91|0
1651563150000|2022-05-03 07:32:30|615.01|612.13|615.01|612.13|615.01|612.13|614.35|611.47|0
1651563160000|2022-05-03 07:32:40|614.79|611.91|614.79|611.91|614.9|612.02|614.79|611.91|0
1651563170000|2022-05-03 07:32:50|614.9|612.02|614.57|611.69|614.9|612.02|614.57|611.69|0
1651563180000|2022-05-03 07:33:00|614.46|611.58|614.9|612.02|614.9|612.02|614.46|611.58|0
1651563190000|2022-05-03 07:33:10|615.01|612.13|615.44|612.56|615.44|612.56|615.01|612.13|0
1651563200000|2022-05-03 07:33:20|615.01|612.13|614.68|611.8|615.01|612.13|614.57|611.69|0
1651563210000|2022-05-03 07:33:30|614.79|611.91|614.02|611.14|614.79|611.91|614.02|611.14|0
1651563220000|2022-05-03 07:33:40|614.13|611.25|614.46|611.58|614.46|611.58|614.13|611.25|0
1651563230000|2022-05-03 07:33:50|614.02|611.14|612.82|609.94|614.02|611.14|612.82|609.94|0
1651563240000|2022-05-03 07:34:00|613.25|610.37|613.03|610.15|613.25|610.37|613.03|610.15|0
1651563250000|2022-05-03 07:34:10|613.69|610.81|615.04|612.16|615.04|612.16|613.69|610.81|0
1651563260000|2022-05-03 07:34:20|614.82|611.94|614.6|611.72|614.82|611.94|614.38|611.5|0
1651563270000|2022-05-03 07:34:30|614.38|611.5|614.16|611.28|614.38|611.5|614.16|611.28|0
1651563280000|2022-05-03 07:34:40|613.75|610.87|613.2|610.32|613.86|610.98|613.2|610.32|0
1651563290000|2022-05-03 07:34:50|612.76|609.88|613.2|610.32|613.2|610.32|612.76|609.88|0
1651563310000|2022-05-03 07:35:10|613.42|610.54|613.42|610.54|613.42|610.54|613.2|610.32|0
1651563320000|2022-05-03 07:35:20|613.2|610.32|613.86|610.98|613.86|610.98|613.2|610.32|0
1651563330000|2022-05-03 07:35:30|614.3|611.42|614.63|611.75|614.63|611.75|613.75|610.87|0
1651563340000|2022-05-03 07:35:40|614.95|612.07|614.95|612.07|615.17|612.29|614.95|612.07|0
1651563350000|2022-05-03 07:35:50|614.73|611.85|614.73|611.85|614.73|611.85|614.73|611.85|0
1651563360000|2022-05-03 07:36:00|614.95|612.07|615.39|612.51|615.39|612.51|614.95|612.07|0
1651563370000|2022-05-03 07:36:10|614.63|611.75|613.75|610.87|614.63|611.75|613.75|610.87|0
1651563380000|2022-05-03 07:36:20|613.53|610.65|613.2|610.32|613.64|610.76|613.2|610.32|0
1651563390000|2022-05-03 07:36:30|613.32|610.44|613.53|610.65|613.53|610.65|613.2|610.32|0
1651563400000|2022-05-03 07:36:40|613.42|610.54|612.76|609.88|613.42|610.54|612.76|609.88|0
1651563410000|2022-05-03 07:36:50|612.55|609.67|611.67|608.79|612.55|609.67|611.67|608.79|0
1651563420000|2022-05-03 07:37:00|612|609.12|612.11|609.23|612.11|609.23|611.67|608.79|0
1651563430000|2022-05-03 07:37:10|611.89|609.01|611.89|609.01|611.89|609.01|611.89|609.01|0
1651563440000|2022-05-03 07:37:20|611.67|608.79|611.78|608.9|611.89|609.01|611.67|608.79|0
1651563450000|2022-05-03 07:37:30|612.11|609.23|612.33|609.45|612.54|609.66|612.11|609.23|0
1651563460000|2022-05-03 07:37:40|612.22|609.34|612.22|609.34|612.22|609.34|612.11|609.23|0
1651563470000|2022-05-03 07:37:50|612.33|609.45|613.2|610.32|613.2|610.32|612.33|609.45|0
1651563480000|2022-05-03 07:38:00|612.98|610.1|612.98|610.1|613.2|610.32|612.98|610.1|0
1651563490000|2022-05-03 07:38:10|612.88|610|612.54|609.66|612.88|610|612.54|609.66|0
1651563500000|2022-05-03 07:38:20|612.33|609.45|612.11|609.23|612.44|609.56|612.11|609.23|0
1651563510000|2022-05-03 07:38:30|612.33|609.45|612.33|609.45|612.33|609.45|612.11|609.23|0
1651563520000|2022-05-03 07:38:40|612.76|609.88|612.76|609.88|612.76|609.88|612.54|609.66|0
1651563530000|2022-05-03 07:38:50|612.88|610|612.76|609.88|612.88|610|612.76|609.88|0
1651563540000|2022-05-03 07:39:00|612.54|609.66|612.33|609.45|612.54|609.66|612.33|609.45|0
1651563550000|2022-05-03 07:39:10|612.54|609.66|614.19|611.31|614.19|611.31|612.44|609.56|0
1651563560000|2022-05-03 07:39:20|613.86|610.98|613.75|610.87|613.86|610.98|613.64|610.76|0
1651563570000|2022-05-03 07:39:30|614.08|611.2|614.19|611.31|614.19|611.31|613.97|611.09|0
1651563580000|2022-05-03 07:39:40|614.08|611.2|614.41|611.53|614.41|611.53|614.08|611.2|0
1651563590000|2022-05-03 07:39:50|614.19|611.31|614.73|611.85|614.73|611.85|614.19|611.31|0
1651563600000|2022-05-03 07:40:00|615.17|612.29|616.16|613.28|616.16|613.28|615.17|612.29|0
1651563610000|2022-05-03 07:40:10|615.94|613.06|615.61|612.73|615.94|613.06|615.28|612.4|0
1651563620000|2022-05-03 07:40:20|615.94|613.06|615.39|612.51|615.94|613.06|615.39|612.51|0
1651563630000|2022-05-03 07:40:30|615.61|612.73|614.85|611.97|615.61|612.73|614.73|611.85|0
1651563640000|2022-05-03 07:40:40|614.95|612.07|614.51|611.63|614.95|612.07|614.51|611.63|0
1651563650000|2022-05-03 07:40:50|615.17|612.29|614.73|611.85|615.17|612.29|614.73|611.85|0
1651563660000|2022-05-03 07:41:00|614.29|611.41|613.42|610.54|614.51|611.63|613.42|610.54|0
1651563670000|2022-05-03 07:41:10|613.64|610.76|615.17|612.29|615.17|612.29|613.64|610.76|0
1651563680000|2022-05-03 07:41:20|614.95|612.07|614.29|611.41|614.95|612.07|614.29|611.41|0
1651563690000|2022-05-03 07:41:30|613.86|610.98|613.64|610.76|613.86|610.98|613.64|610.76|0
1651563700000|2022-05-03 07:41:40|613.31|610.43|612.98|610.1|613.31|610.43|612.98|610.1|0
1651563710000|2022-05-03 07:41:50|613.1|610.22|613.97|611.09|614.08|611.2|613.1|610.22|0
1651563720000|2022-05-03 07:42:00|614.08|611.2|613.86|610.98|614.08|611.2|613.86|610.98|0
1651563730000|2022-05-03 07:42:10|613.64|610.76|612.98|610.1|613.64|610.76|612.98|610.1|0
1651563740000|2022-05-03 07:42:20|613.1|610.22|613.42|610.54|613.42|610.54|613.1|610.22|0
1651563750000|2022-05-03 07:42:30|613.31|610.43|613.75|610.87|613.86|610.98|613.31|610.43|0
1651563760000|2022-05-03 07:42:40|614.08|611.2|613.2|610.32|614.08|611.2|613.2|610.32|0
1651563770000|2022-05-03 07:42:50|613.09|610.21|612.66|609.78|613.09|610.21|612.54|609.66|0
1651563780000|2022-05-03 07:43:00|612.88|610|613.31|610.43|613.53|610.65|612.88|610|0
1651563790000|2022-05-03 07:43:10|612.98|610.1|614.19|611.31|614.19|611.31|612.98|610.1|0
1651563800000|2022-05-03 07:43:20|613.86|610.98|613.64|610.76|613.86|610.98|613.42|610.54|0
1651563810000|2022-05-03 07:43:30|613.86|610.98|614.08|611.2|614.08|611.2|613.86|610.98|0
1651563820000|2022-05-03 07:43:40|614.19|611.31|614.73|611.85|614.73|611.85|614.19|611.31|0
1651563830000|2022-05-03 07:43:50|614.51|611.63|614.85|611.97|614.85|611.97|614.51|611.63|0
1651563840000|2022-05-03 07:44:00|614.73|611.85|614.73|611.85|615.61|612.73|614.73|611.85|0
1651563850000|2022-05-03 07:44:10|614.51|611.63|614.19|611.31|614.51|611.63|614.19|611.31|0
1651563860000|2022-05-03 07:44:20|613.86|610.98|614.29|611.41|614.29|611.41|613.86|610.98|0
1651563870000|2022-05-03 07:44:30|614.73|611.85|614.73|611.85|615.06|612.18|614.73|611.85|0
1651563880000|2022-05-03 07:44:40|614.63|611.75|614.51|611.63|614.63|611.75|614.29|611.41|0
1651563890000|2022-05-03 07:44:50|614.73|611.85|615.17|612.29|615.17|612.29|614.73|611.85|0
1651563900000|2022-05-03 07:45:00|615.61|612.73|614.63|611.75|615.61|612.73|614.63|611.75|0
1651563910000|2022-05-03 07:45:10|614.51|611.63|614.29|611.41|614.51|611.63|614.07|611.19|0
1651563920000|2022-05-03 07:45:20|614.51|611.63|614.95|612.07|614.95|612.07|614.51|611.63|0
1651563930000|2022-05-03 07:45:30|615.17|612.29|615.61|612.73|615.61|612.73|615.17|612.29|0
1651563940000|2022-05-03 07:45:40|615.5|612.62|616.26|613.38|616.26|613.38|615.5|612.62|0
1651563950000|2022-05-03 07:45:50|616.48|613.6|618.35|615.47|618.35|615.47|616.48|613.6|0
1651563960000|2022-05-03 07:46:00|618.02|615.14|618.24|615.36|618.46|615.58|618.02|615.14|0
1651563970000|2022-05-03 07:46:10|618.13|615.25|617.26|614.38|618.13|615.25|617.26|614.38|0
1651563980000|2022-05-03 07:46:20|617.91|615.03|618.24|615.36|618.24|615.36|617.91|615.03|0
1651563990000|2022-05-03 07:46:30|618.46|615.58|618.68|615.8|618.68|615.8|618.46|615.58|0
1651564000000|2022-05-03 07:46:40|618.9|616.02|618.57|615.69|618.9|616.02|618.57|615.69|0
1651564010000|2022-05-03 07:46:50|618.79|615.91|619.34|616.46|619.34|616.46|618.79|615.91|0
1651564020000|2022-05-03 07:47:00|618.9|616.02|618.35|615.47|618.9|616.02|618.35|615.47|0
1651564030000|2022-05-03 07:47:10|618.24|615.36|617.69|614.81|618.24|615.36|617.47|614.59|0
1651564040000|2022-05-03 07:47:20|617.26|614.38|617.58|614.7|617.58|614.7|617.26|614.38|0
1651564050000|2022-05-03 07:47:30|617.8|614.92|618.35|615.47|618.35|615.47|617.8|614.92|0
1651564060000|2022-05-03 07:47:40|618.13|615.25|617.8|614.92|618.13|615.25|617.8|614.92|0
1651564070000|2022-05-03 07:47:50|618.02|615.14|617.47|614.59|618.02|615.14|617.36|614.48|0
1651564080000|2022-05-03 07:48:00|617.14|614.26|617.58|614.7|617.58|614.7|617.14|614.26|0
1651564090000|2022-05-03 07:48:10|617.8|614.92|617.8|614.92|617.8|614.92|617.69|614.81|0
1651564100000|2022-05-03 07:48:20|617.26|614.38|617.8|614.92|617.8|614.92|617.26|614.38|0
1651564110000|2022-05-03 07:48:30|617.69|614.81|617.8|614.92|617.8|614.92|617.69|614.81|0
1651564120000|2022-05-03 07:48:40|617.36|614.48|617.14|614.26|617.36|614.48|617.14|614.26|0
1651564130000|2022-05-03 07:48:50|617.36|614.48|617.8|614.92|618.02|615.14|617.36|614.48|0
1651564140000|2022-05-03 07:49:00|617.69|614.81|618.24|615.36|618.46|615.58|617.69|614.81|0
1651564150000|2022-05-03 07:49:10|617.91|615.03|617.8|614.92|617.91|615.03|617.8|614.92|0
1651564160000|2022-05-03 07:49:20|617.69|614.81|617.58|614.7|618.02|615.14|617.58|614.7|0
1651564170000|2022-05-03 07:49:30|618.24|615.36|618.46|615.58|618.46|615.58|618.13|615.25|0
1651564180000|2022-05-03 07:49:40|618.68|615.8|618.57|615.69|618.79|615.91|618.57|615.69|0
1651564190000|2022-05-03 07:49:50|618.24|615.36|618.24|615.36|618.24|615.36|618.24|615.36|0
1651564200000|2022-05-03 07:50:00|618.02|615.14|618.13|615.25|618.13|615.25|618.02|615.14|0
1651564210000|2022-05-03 07:50:10|617.58|614.7|617.8|614.92|617.8|614.92|617.58|614.7|0
1651564220000|2022-05-03 07:50:20|617.58|614.7|617.91|615.03|618.02|615.14|617.58|614.7|0
1651564230000|2022-05-03 07:50:30|617.8|614.92|617.58|614.7|617.91|615.03|617.58|614.7|0
1651564240000|2022-05-03 07:50:40|617.69|614.81|616.48|613.6|617.69|614.81|616.48|613.6|0
1651564250000|2022-05-03 07:50:50|616.38|613.5|616.48|613.6|616.48|613.6|616.38|613.5|0
1651564260000|2022-05-03 07:51:00|616.16|613.28|616.26|613.38|616.26|613.38|616.04|613.16|0
1651564270000|2022-05-03 07:51:10|616.16|613.28|616.26|613.38|616.38|613.5|616.16|613.28|0
1651564280000|2022-05-03 07:51:20|616.48|613.6|615.83|612.95|616.48|613.6|615.83|612.95|0
1651564290000|2022-05-03 07:51:30|615.61|612.73|615.39|612.51|615.61|612.73|615.39|612.51|0
1651564300000|2022-05-03 07:51:40|614.73|611.85|614.73|611.85|614.73|611.85|614.73|611.85|0
1651564310000|2022-05-03 07:51:50|614.51|611.63|614.19|611.31|614.51|611.63|614.19|611.31|0
1651564320000|2022-05-03 07:52:00|613.85|610.97|613.53|610.65|613.85|610.97|613.42|610.54|0
1651564330000|2022-05-03 07:52:10|613.97|611.09|613.73|611.33|614.07|611.33|613.73|610.87|0
1651564340000|2022-05-03 07:52:20|613.51|611.11|612.74|610.34|613.51|611.11|612.74|610.34|0
1651564350000|2022-05-03 07:52:30|612.08|609.68|611.86|609.46|612.52|610.12|611.86|609.46|0
1651564360000|2022-05-03 07:52:40|611.54|609.14|611.43|609.03|611.54|609.14|611.43|609.03|0
1651564370000|2022-05-03 07:52:50|610.99|608.59|611.43|609.03|611.43|609.03|610.99|608.59|0
1651564380000|2022-05-03 07:53:00|611.21|608.81|611.76|609.36|611.86|609.46|611.21|608.81|0
1651564390000|2022-05-03 07:53:10|611.86|609.46|612.3|609.9|612.52|610.12|611.86|609.46|0
1651564400000|2022-05-03 07:53:20|612.74|610.34|612.3|609.9|612.74|610.34|612.3|609.9|0
1651564410000|2022-05-03 07:53:30|612.08|609.68|611.86|609.46|612.08|609.68|611.86|609.46|0
1651564420000|2022-05-03 07:53:40|611.65|609.25|611.86|609.46|612.08|609.68|611.65|609.25|0
1651564430000|2022-05-03 07:53:50|612.08|609.68|611.65|609.25|612.08|609.68|611.65|609.25|0
1651564440000|2022-05-03 07:54:00|611.43|609.03|611.43|609.03|611.65|609.25|611.43|609.03|0
1651564450000|2022-05-03 07:54:10|611.21|608.81|609.9|607.5|611.21|608.81|609.9|607.5|0
1651564460000|2022-05-03 07:54:20|609.02|606.62|609.57|607.17|609.57|607.17|609.02|606.62|0
1651564470000|2022-05-03 07:54:30|609.02|606.62|609.02|606.62|609.02|606.62|608.81|606.41|0
1651564480000|2022-05-03 07:54:40|608.81|606.41|608.92|606.52|609.02|606.62|608.81|606.41|0
1651564490000|2022-05-03 07:54:50|609.02|606.62|608.7|606.3|609.02|606.62|608.59|606.19|0
1651564500000|2022-05-03 07:55:00|608.59|606.19|609.02|606.62|609.02|606.62|608.37|605.97|0
1651564510000|2022-05-03 07:55:10|609.24|606.84|609.24|606.84|609.46|607.06|609.02|606.62|0
1651564520000|2022-05-03 07:55:20|610.01|607.61|610.12|607.72|610.12|607.72|609.9|607.5|0
1651564530000|2022-05-03 07:55:30|609.68|607.28|608.81|606.41|609.68|607.28|608.81|606.41|0
1651564540000|2022-05-03 07:55:40|609.02|606.62|609.9|607.5|609.9|607.5|609.02|606.62|0
1651564550000|2022-05-03 07:55:50|610.01|607.61|610.12|607.72|610.12|607.72|610.01|607.61|0
1651564560000|2022-05-03 07:56:00|610.23|607.83|610.45|608.05|610.45|608.05|610.23|607.83|0
1651564570000|2022-05-03 07:56:10|610.23|607.83|610.99|608.59|610.99|608.59|610.23|607.83|0
1651564580000|2022-05-03 07:56:20|611.21|608.81|611.32|608.92|611.43|609.03|611.21|608.81|0
1651564590000|2022-05-03 07:56:30|611.64|609.24|611.64|609.24|611.64|609.24|611.64|609.24|0
1651564600000|2022-05-03 07:56:40|611.43|609.03|611.76|609.36|611.76|609.36|611.43|609.03|0
1651564610000|2022-05-03 07:56:50|611.64|609.24|610.99|608.59|611.64|609.24|610.99|608.59|0
1651564620000|2022-05-03 07:57:00|610.77|608.37|610.77|608.37|611.21|608.81|610.77|608.37|0
1651564630000|2022-05-03 07:57:10|611.21|608.81|611.21|608.81|611.21|608.81|610.99|608.59|0
1651564640000|2022-05-03 07:57:20|610.99|608.59|610.55|608.15|610.99|608.59|610.55|608.15|0
1651564650000|2022-05-03 07:57:30|610.88|608.48|610.55|608.15|610.88|608.48|610.55|608.15|0
1651564660000|2022-05-03 07:57:40|610.99|608.59|610.99|608.59|610.99|608.59|610.55|608.15|0
1651564670000|2022-05-03 07:57:50|611.21|608.81|610.55|608.15|611.21|608.81|610.55|608.15|0
1651564680000|2022-05-03 07:58:00|610.88|608.48|610.77|608.37|610.88|608.48|610.67|608.27|0
1651564690000|2022-05-03 07:58:10|610.55|608.15|611.32|608.92|611.32|608.92|610.23|607.83|0
1651564700000|2022-05-03 07:58:20|611.21|608.81|610.99|608.59|611.32|608.92|610.99|608.59|0
1651564710000|2022-05-03 07:58:30|611.21|608.81|610.99|608.59|611.21|608.81|610.99|608.59|0
1651564720000|2022-05-03 07:58:40|611.43|609.03|611.54|609.14|611.86|609.46|611.43|609.03|0
1651564730000|2022-05-03 07:58:50|611.32|608.92|611.1|608.7|611.43|609.03|611.1|608.7|0
1651564740000|2022-05-03 07:59:00|610.99|608.59|611.21|608.81|611.21|608.81|610.88|608.48|0
1651564750000|2022-05-03 07:59:10|611.32|608.92|611.32|608.92|611.32|608.92|611.1|608.7|0
1651564760000|2022-05-03 07:59:20|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1651564770000|2022-05-03 07:59:30|611.54|609.14|611.54|609.14|611.64|609.24|611.54|609.14|0
1651564780000|2022-05-03 07:59:40|611.64|609.24|611.32|608.92|611.64|609.24|611.32|608.92|0
1651564790000|2022-05-03 07:59:50|611.43|609.03|610.99|608.59|611.43|609.03|610.99|608.59|0
1651564800000|2022-05-03 08:00:00|610.77|608.37|610.99|608.59|610.99|608.59|610.66|608.26|0
1651564810000|2022-05-03 08:00:10|611.21|608.81|611.43|609.03|611.43|609.03|611.21|608.81|0
1651564820000|2022-05-03 08:00:20|611.64|609.24|611.76|609.36|611.76|609.36|611.21|608.81|0
1651564830000|2022-05-03 08:00:30|611.64|609.24|611.64|609.24|611.64|609.24|611.42|609.02|0
1651564840000|2022-05-03 08:00:40|611.42|609.02|611.64|609.24|611.64|609.24|611.42|609.02|0
1651564850000|2022-05-03 08:00:50|611.21|608.81|610.77|608.37|611.21|608.81|610.77|608.37|0
1651564860000|2022-05-03 08:01:00|610.55|608.15|609.79|607.39|610.55|608.15|609.79|607.39|0
1651564870000|2022-05-03 08:01:10|609.46|607.06|610.33|607.93|610.33|607.93|609.46|607.06|0
1651564880000|2022-05-03 08:01:20|610.77|608.37|610.33|607.93|610.99|608.59|610.33|607.93|0
1651564890000|2022-05-03 08:01:30|610.77|608.37|610.55|608.15|610.77|608.37|610.55|608.15|0
1651564900000|2022-05-03 08:01:40|610.11|607.71|609.9|607.5|610.11|607.71|609.9|607.5|0
1651564910000|2022-05-03 08:01:50|609.57|607.17|609.68|607.28|609.68|607.28|609.57|607.17|0
1651564920000|2022-05-03 08:02:00|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1651564930000|2022-05-03 08:02:10|609.02|606.62|608.8|606.4|609.02|606.62|608.37|605.97|0
1651564940000|2022-05-03 08:02:20|608.37|605.97|608.7|606.3|608.7|606.3|608.37|605.97|0
1651564950000|2022-05-03 08:02:30|608.48|606.08|608.59|606.19|608.8|606.4|608.48|606.08|0
1651564960000|2022-05-03 08:02:40|608.48|606.08|608.48|606.08|608.48|606.08|608.48|606.08|0
1651564970000|2022-05-03 08:02:50|607.49|605.09|607.06|604.66|607.49|605.09|607.06|604.66|0
1651564980000|2022-05-03 08:03:00|606.84|604.44|606.84|604.44|606.84|604.44|606.62|604.22|0
1651564990000|2022-05-03 08:03:10|607.06|604.66|606.95|604.55|607.28|604.88|606.95|604.55|0
1651565000000|2022-05-03 08:03:20|607.06|604.66|608.15|605.75|608.15|605.75|607.06|604.66|0
1651565010000|2022-05-03 08:03:30|607.61|605.21|607.71|605.31|607.83|605.43|607.61|605.21|0
1651565020000|2022-05-03 08:03:40|607.83|605.43|608.37|605.97|608.37|605.97|607.83|605.43|0
1651565030000|2022-05-03 08:03:50|608.48|606.08|607.71|605.31|608.48|606.08|607.71|605.31|0
1651565040000|2022-05-03 08:04:00|607.28|604.88|607.39|604.99|607.39|604.99|606.84|604.44|0
1651565050000|2022-05-03 08:04:10|607.06|604.66|606.4|604|607.06|604.66|606.19|603.79|0
1651565060000|2022-05-03 08:04:20|606.19|603.79|605.75|603.35|606.19|603.79|605.53|603.13|0
1651565070000|2022-05-03 08:04:30|605.65|603.25|606.08|603.68|606.08|603.68|605.32|602.92|0
1651565080000|2022-05-03 08:04:40|605.32|602.92|605.43|603.03|605.43|603.03|605.1|602.7|0
1651565090000|2022-05-03 08:04:50|605.75|603.35|605.75|603.35|605.75|603.35|605.65|603.25|0
1651565100000|2022-05-03 08:05:00|605.53|603.13|605.86|603.46|605.86|603.46|605.53|603.13|0
1651565110000|2022-05-03 08:05:10|605.65|603.25|605.53|603.13|605.65|603.25|605.43|603.03|0
1651565120000|2022-05-03 08:05:20|605.75|603.35|606.08|603.68|606.08|603.68|605.75|603.35|0
1651565130000|2022-05-03 08:05:30|605.97|603.57|605.97|603.57|605.97|603.57|605.65|603.25|0
1651565140000|2022-05-03 08:05:40|605.86|603.46|605.31|602.91|605.86|603.46|605.31|602.91|0
1651565150000|2022-05-03 08:05:50|605.43|603.03|605.53|603.13|605.86|603.46|605.43|603.03|0
1651565160000|2022-05-03 08:06:00|605.31|602.91|603.9|601.5|605.31|602.91|603.9|601.5|0
1651565170000|2022-05-03 08:06:10|603.14|600.74|603.57|601.17|603.57|601.17|602.49|600.09|0
1651565180000|2022-05-03 08:06:20|603.9|601.5|603.57|601.17|603.9|601.5|603.36|600.96|0
1651565190000|2022-05-03 08:06:30|603.69|601.29|603.14|600.74|603.69|601.29|603.14|600.74|0
1651565200000|2022-05-03 08:06:40|602.6|600.2|603.14|600.74|603.14|600.74|602.6|600.2|0
1651565210000|2022-05-03 08:06:50|603.36|600.96|603.47|601.07|603.57|601.17|603.36|600.96|0
1651565220000|2022-05-03 08:07:00|603.69|601.29|603.47|601.07|603.79|601.39|603.47|601.07|0
1651565230000|2022-05-03 08:07:10|603.79|601.39|603.9|601.5|603.9|601.5|603.79|601.39|0
1651565240000|2022-05-03 08:07:20|603.79|601.39|604.34|601.94|604.34|601.94|603.79|601.39|0
1651565250000|2022-05-03 08:07:30|604.44|602.04|605.1|602.7|605.1|602.7|604.44|602.04|0
1651565260000|2022-05-03 08:07:40|604.88|602.48|604.66|602.26|604.88|602.48|604.66|602.26|0
1651565270000|2022-05-03 08:07:50|604.77|602.37|605.53|603.13|605.53|603.13|604.66|602.26|0
1651565280000|2022-05-03 08:08:00|605.65|603.25|605.43|603.03|605.75|603.35|605.43|603.03|0
1651565290000|2022-05-03 08:08:10|605.53|603.13|604.44|602.04|605.53|603.13|604.44|602.04|0
1651565300000|2022-05-03 08:08:20|604.34|601.94|604.23|601.83|604.44|602.04|604.23|601.83|0
1651565310000|2022-05-03 08:08:30|604.01|601.61|603.57|601.17|604.01|601.61|603.57|601.17|0
1651565320000|2022-05-03 08:08:40|603.36|600.96|603.36|600.96|603.36|600.96|603.14|600.74|0
1651565330000|2022-05-03 08:08:50|603.69|601.29|603.9|601.5|604.12|601.72|603.69|601.29|0
1651565340000|2022-05-03 08:09:00|604.12|601.72|604.23|601.83|604.23|601.83|603.9|601.5|0
1651565350000|2022-05-03 08:09:10|604.34|601.94|604.44|602.04|604.56|602.16|604.34|601.94|0
1651565360000|2022-05-03 08:09:20|604.66|602.26|604.99|602.59|604.99|602.59|604.66|602.26|0
1651565370000|2022-05-03 08:09:30|605.53|603.13|605.75|603.35|605.75|603.35|605.53|603.13|0
1651565380000|2022-05-03 08:09:40|605.31|602.91|605.31|602.91|605.53|603.13|605.31|602.91|0
1651565390000|2022-05-03 08:09:50|605.1|602.7|605.1|602.7|605.31|602.91|605.1|602.7|0
1651565400000|2022-05-03 08:10:00|605.53|603.13|605.31|602.91|605.53|603.13|604.88|602.48|0
1651565410000|2022-05-03 08:10:10|605.43|603.03|605.31|602.91|605.43|603.03|605.31|602.91|0
1651565420000|2022-05-03 08:10:20|605.43|603.03|605.1|602.7|605.43|603.03|605.1|602.7|0
1651565430000|2022-05-03 08:10:30|605.21|602.81|605.97|603.57|605.97|603.57|605.21|602.81|0
1651565440000|2022-05-03 08:10:40|605.86|603.46|606.52|604.12|606.52|604.12|605.86|603.46|0
1651565450000|2022-05-03 08:10:50|606.84|604.44|606.84|604.44|607.06|604.66|606.84|604.44|0
1651565460000|2022-05-03 08:11:00|607.06|604.66|607.06|604.66|607.27|604.87|607.06|604.66|0
1651565470000|2022-05-03 08:11:10|607.49|605.09|607.49|605.09|607.71|605.31|607.49|605.09|0
1651565480000|2022-05-03 08:11:20|607.17|604.77|607.06|604.66|607.27|604.87|607.06|604.66|0
1651565490000|2022-05-03 08:11:30|606.84|604.44|606.84|604.44|606.84|604.44|606.62|604.22|0
1651565500000|2022-05-03 08:11:40|606.73|604.33|606.62|604.22|606.84|604.44|606.62|604.22|0
1651565510000|2022-05-03 08:11:50|606.84|604.44|607.27|604.87|607.27|604.87|606.84|604.44|0
1651565520000|2022-05-03 08:12:00|607.93|605.53|607.93|605.53|607.93|605.53|607.82|605.42|0
1651565530000|2022-05-03 08:12:10|608.15|605.75|608.15|605.75|608.15|605.75|607.93|605.53|0
1651565540000|2022-05-03 08:12:20|608.04|605.64|607.71|605.31|608.04|605.64|607.71|605.31|0
1651565550000|2022-05-03 08:12:30|607.49|605.09|606.84|604.44|607.49|605.09|606.84|604.44|0
1651565560000|2022-05-03 08:12:40|606.73|604.33|606.62|604.22|606.73|604.33|606.62|604.22|0
1651565570000|2022-05-03 08:12:50|606.73|604.33|606.95|604.55|607.06|604.66|606.62|604.22|0
1651565580000|2022-05-03 08:13:00|606.84|604.44|606.73|604.33|606.95|604.55|606.73|604.33|0
1651565590000|2022-05-03 08:13:10|606.62|604.22|607.17|604.77|607.17|604.77|606.62|604.22|0
1651565600000|2022-05-03 08:13:20|607.27|604.87|607.27|604.87|607.49|605.09|607.27|604.87|0
1651565610000|2022-05-03 08:13:30|607.82|605.42|608.15|605.75|608.15|605.75|607.71|605.31|0
1651565620000|2022-05-03 08:13:40|608.26|605.86|608.36|605.96|608.48|606.08|608.26|605.86|0
1651565630000|2022-05-03 08:13:50|608.58|606.18|608.58|606.18|608.7|606.3|608.48|606.08|0
1651565640000|2022-05-03 08:14:00|608.36|605.96|608.04|605.64|608.36|605.96|608.04|605.64|0
1651565650000|2022-05-03 08:14:10|608.15|605.75|608.36|605.96|608.36|605.96|608.15|605.75|0
1651565660000|2022-05-03 08:14:20|608.26|605.86|608.58|606.18|608.58|606.18|608.26|605.86|0
1651565670000|2022-05-03 08:14:30|608.8|606.4|608.8|606.4|608.91|606.51|608.8|606.4|0
1651565680000|2022-05-03 08:14:40|608.36|605.96|608.36|605.96|608.36|605.96|608.15|605.75|0
1651565690000|2022-05-03 08:14:50|608.48|606.08|608.15|605.75|608.58|606.18|608.15|605.75|0
1651565700000|2022-05-03 08:15:00|607.82|605.42|608.26|605.86|608.26|605.86|607.82|605.42|0
1651565710000|2022-05-03 08:15:10|608.15|605.75|607.93|605.53|608.15|605.75|607.93|605.53|0
1651565720000|2022-05-03 08:15:20|607.71|605.31|607.93|605.53|607.93|605.53|607.71|605.31|0
1651565730000|2022-05-03 08:15:30|607.82|605.42|608.04|605.64|608.04|605.64|607.82|605.42|0
1651565740000|2022-05-03 08:15:40|608.15|605.75|608.36|605.96|608.7|606.3|608.15|605.75|0
1651565750000|2022-05-03 08:15:50|608.48|606.08|608.8|606.4|608.8|606.4|608.48|606.08|0
1651565760000|2022-05-03 08:16:00|608.7|606.3|608.58|606.18|608.7|606.3|608.36|605.96|0
1651565770000|2022-05-03 08:16:10|608.8|606.4|608.26|605.86|608.8|606.4|608.26|605.86|0
1651565780000|2022-05-03 08:16:20|608.04|605.64|608.15|605.75|608.15|605.75|607.93|605.53|0
1651565790000|2022-05-03 08:16:30|608.04|605.64|607.49|605.09|608.04|605.64|607.49|605.09|0
1651565800000|2022-05-03 08:16:40|607.27|604.87|606.95|604.55|607.27|604.87|606.95|604.55|0
1651565810000|2022-05-03 08:16:50|607.27|604.87|607.27|604.87|607.39|604.99|607.27|604.87|0
1651565820000|2022-05-03 08:17:00|607.49|605.09|607.71|605.31|607.71|605.31|607.27|604.87|0
1651565830000|2022-05-03 08:17:10|607.82|605.42|609.35|606.95|609.35|606.95|607.82|605.42|0
1651565840000|2022-05-03 08:17:20|609.24|606.84|609.45|607.05|609.45|607.05|609.24|606.84|0
1651565850000|2022-05-03 08:17:30|609.35|606.95|610.01|607.61|610.01|607.61|609.24|606.84|0
1651565860000|2022-05-03 08:17:40|609.89|607.49|609.57|607.17|609.89|607.49|609.57|607.17|0
1651565870000|2022-05-03 08:17:50|609.45|607.05|609.24|606.84|609.45|607.05|609.02|606.62|0
1651565880000|2022-05-03 08:18:00|609.57|607.17|609.67|607.27|609.67|607.27|609.57|607.17|0
1651565890000|2022-05-03 08:18:10|609.89|607.49|609.79|607.39|609.89|607.49|609.67|607.27|0
1651565900000|2022-05-03 08:18:20|609.67|607.27|609.79|607.39|609.79|607.39|609.57|607.17|0
1651565910000|2022-05-03 08:18:30|609.89|607.49|610.11|607.71|610.22|607.82|609.89|607.49|0
1651565920000|2022-05-03 08:18:40|610|607.6|609.67|607.27|610|607.6|609.67|607.27|0
1651565930000|2022-05-03 08:18:50|610|607.6|610.11|607.71|610.11|607.71|610|607.6|0
1651565940000|2022-05-03 08:19:00|610.33|607.93|610.33|607.93|610.33|607.93|610.11|607.71|0
1651565950000|2022-05-03 08:19:10|609.89|607.49|609.67|607.27|609.89|607.49|609.67|607.27|0
1651565960000|2022-05-03 08:19:20|609.45|607.05|609.89|607.49|609.89|607.49|609.45|607.05|0
1651565970000|2022-05-03 08:19:30|610|607.6|610.55|608.15|610.55|608.15|610|607.6|0
1651565980000|2022-05-03 08:19:40|611.42|609.02|611.38|608.98|611.42|609.02|611.2|608.8|0
1651565990000|2022-05-03 08:19:50|612.25|609.85|612.69|610.29|612.69|610.29|612.25|609.85|0
1651566000000|2022-05-03 08:20:00|612.47|610.07|612.25|609.85|612.47|610.07|612.25|609.85|0
1651566010000|2022-05-03 08:20:10|612.03|609.63|611.81|609.41|612.03|609.63|611.81|609.41|0
1651566020000|2022-05-03 08:20:20|612.47|610.07|612.03|609.63|612.47|610.07|612.03|609.63|0
1651566030000|2022-05-03 08:20:30|612.36|609.96|612.14|609.74|612.47|610.07|612.14|609.74|0
1651566040000|2022-05-03 08:20:40|612.03|609.63|612.25|609.85|612.36|609.96|612.03|609.63|0
1651566050000|2022-05-03 08:20:50|612.03|609.63|611.81|609.41|612.03|609.63|611.81|609.41|0
1651566060000|2022-05-03 08:21:00|612.03|609.63|612.47|610.07|612.47|610.07|612.03|609.63|0
1651566070000|2022-05-03 08:21:10|612.58|610.18|612.25|609.85|612.58|610.18|612.25|609.85|0
1651566080000|2022-05-03 08:21:20|612.14|609.74|612.03|609.63|612.14|609.74|612.03|609.63|0
1651566090000|2022-05-03 08:21:30|611.81|609.41|611.49|609.09|611.81|609.41|611.38|608.98|0
1651566100000|2022-05-03 08:21:40|611.81|609.41|612.03|609.63|612.03|609.63|611.81|609.41|0
1651566110000|2022-05-03 08:21:50|612.14|609.74|612.25|609.85|612.25|609.85|612.14|609.74|0
1651566120000|2022-05-03 08:22:00|612.47|610.07|612.03|609.63|612.47|610.07|612.03|609.63|0
1651566130000|2022-05-03 08:22:10|611.93|609.53|612.03|609.63|612.14|609.74|611.93|609.53|0
1651566140000|2022-05-03 08:22:20|612.14|609.74|611.59|609.19|612.14|609.74|611.59|609.19|0
1651566150000|2022-05-03 08:22:30|611.49|609.09|611.38|608.98|611.49|609.09|611.16|608.76|0
1651566160000|2022-05-03 08:22:40|611.27|608.87|610.94|608.54|611.27|608.87|610.94|608.54|0
1651566170000|2022-05-03 08:22:50|610.83|608.43|610.72|608.32|610.83|608.43|610.72|608.32|0
1651566180000|2022-05-03 08:23:00|610.5|608.1|610.28|607.88|610.5|608.1|610.28|607.88|0
1651566190000|2022-05-03 08:23:10|610.4|608|610.28|607.88|610.4|608|610.28|607.88|0
1651566200000|2022-05-03 08:23:20|609.85|607.45|609.63|607.23|609.85|607.45|609.63|607.23|0
1651566210000|2022-05-03 08:23:30|610.06|607.66|610.18|607.78|610.18|607.78|610.06|607.66|0
1651566220000|2022-05-03 08:23:40|610.5|608.1|609.41|607.01|610.5|608.1|609.41|607.01|0
1651566230000|2022-05-03 08:23:50|609.19|606.79|609.74|607.34|609.74|607.34|609.19|606.79|0
1651566240000|2022-05-03 08:24:00|609.63|607.23|609.85|607.45|609.96|607.56|609.63|607.23|0
1651566250000|2022-05-03 08:24:10|610.06|607.66|610.72|608.32|610.72|608.32|610.06|607.66|0
1651566260000|2022-05-03 08:24:20|610.94|608.54|610.94|608.54|611.16|608.76|610.94|608.54|0
1651566270000|2022-05-03 08:24:30|610.72|608.32|610.83|608.43|610.83|608.43|610.72|608.32|0
1651566280000|2022-05-03 08:24:40|611.05|608.65|611.49|609.09|611.59|609.19|610.94|608.54|0
1651566290000|2022-05-03 08:24:50|611.59|609.19|611.71|609.31|611.71|609.31|611.37|608.97|0
1651566300000|2022-05-03 08:25:00|611.81|609.41|612.03|609.63|612.25|609.85|611.81|609.41|0
1651566310000|2022-05-03 08:25:10|612.14|609.74|611.59|609.19|612.14|609.74|611.59|609.19|0
1651566320000|2022-05-03 08:25:20|611.37|608.97|611.92|609.52|611.92|609.52|611.37|608.97|0
1651566330000|2022-05-03 08:25:30|611.81|609.41|611.59|609.19|611.81|609.41|611.59|609.19|0
1651566340000|2022-05-03 08:25:40|611.81|609.41|611.59|609.19|611.92|609.52|611.59|609.19|0
1651566350000|2022-05-03 08:25:50|611.81|609.41|611.92|609.52|611.92|609.52|611.81|609.41|0
1651566360000|2022-05-03 08:26:00|610.94|608.54|610.94|608.54|611.05|608.65|610.94|608.54|0
1651566370000|2022-05-03 08:26:10|611.05|608.65|610.94|608.54|611.05|608.65|610.94|608.54|0
1651566380000|2022-05-03 08:26:20|610.72|608.32|610.94|608.54|610.94|608.54|610.72|608.32|0
1651566390000|2022-05-03 08:26:30|611.16|608.76|611.05|608.65|611.16|608.76|611.05|608.65|0
1651566400000|2022-05-03 08:26:40|611.16|608.76|611.16|608.76|611.37|608.97|611.16|608.76|0
1651566410000|2022-05-03 08:26:50|611.27|608.87|611.16|608.76|611.27|608.87|610.94|608.54|0
1651566420000|2022-05-03 08:27:00|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1651566430000|2022-05-03 08:27:10|611.27|608.87|611.27|608.87|611.27|608.87|611.16|608.76|0
1651566440000|2022-05-03 08:27:20|611.49|609.09|611.27|608.87|611.59|609.19|611.27|608.87|0
1651566450000|2022-05-03 08:27:30|611.49|609.09|611.05|608.65|611.49|609.09|610.94|608.54|0
1651566460000|2022-05-03 08:27:40|611.37|608.97|611.16|608.76|611.37|608.97|611.16|608.76|0
1651566470000|2022-05-03 08:27:50|610.94|608.54|611.16|608.76|611.16|608.76|610.94|608.54|0
1651566480000|2022-05-03 08:28:00|611.37|608.97|611.27|608.87|611.37|608.97|611.27|608.87|0
1651566490000|2022-05-03 08:28:10|611.16|608.76|610.83|608.43|611.16|608.76|610.83|608.43|0
1651566500000|2022-05-03 08:28:20|611.16|608.76|611.37|608.97|611.37|608.97|611.16|608.76|0
1651566510000|2022-05-03 08:28:30|611.81|609.41|611.81|609.41|611.81|609.41|611.81|609.41|0
1651566520000|2022-05-03 08:28:40|612.25|609.85|612.68|610.28|612.68|610.28|612.25|609.85|0
1651566530000|2022-05-03 08:28:50|612.9|610.5|612.9|610.5|612.9|610.5|612.68|610.28|0
1651566540000|2022-05-03 08:29:00|613.12|610.72|613.56|611.16|613.56|611.16|613.12|610.72|0
1651566550000|2022-05-03 08:29:10|614.43|612.03|614.22|611.82|614.87|612.47|614.22|611.82|0
1651566560000|2022-05-03 08:29:20|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1651566570000|2022-05-03 08:29:30|614|611.6|615.09|612.69|615.09|612.69|614|611.6|0
1651566580000|2022-05-03 08:29:40|615.42|613.02|614.99|612.59|615.42|613.02|614.99|612.59|0
1651566590000|2022-05-03 08:29:50|614.87|612.47|615.53|613.13|615.53|613.13|614.87|612.47|0
1651566600000|2022-05-03 08:30:00|615.31|612.91|615.09|612.69|615.31|612.91|615.09|612.69|0
1651566610000|2022-05-03 08:30:10|614.43|612.03|614.33|611.93|614.43|612.03|614.33|611.93|0
1651566620000|2022-05-03 08:30:20|614.43|612.03|614.43|612.03|614.43|612.03|614.43|612.03|0
1651566630000|2022-05-03 08:30:30|614.65|612.25|614.77|612.37|614.87|612.47|614.65|612.25|0
1651566640000|2022-05-03 08:30:40|615.31|612.91|614.87|612.47|615.31|612.91|614.65|612.25|0
1651566650000|2022-05-03 08:30:50|614.77|612.37|614.99|612.59|615.09|612.69|614.77|612.37|0
1651566660000|2022-05-03 08:31:00|614.87|612.47|614.99|612.59|614.99|612.59|614.87|612.47|0
1651566670000|2022-05-03 08:31:10|615.09|612.69|614.77|612.37|615.09|612.69|614.77|612.37|0
1651566680000|2022-05-03 08:31:20|614.65|612.25|614.77|612.37|614.87|612.47|614.65|612.25|0
1651566690000|2022-05-03 08:31:30|614.87|612.47|614.77|612.37|614.87|612.47|614.77|612.37|0
1651566700000|2022-05-03 08:31:40|615.09|612.69|614.43|612.03|615.09|612.69|614.43|612.03|0
1651566710000|2022-05-03 08:31:50|614.65|612.25|614.77|612.37|614.77|612.37|614.65|612.25|0
1651566720000|2022-05-03 08:32:00|614.43|612.03|615.09|612.69|615.09|612.69|614.43|612.03|0
1651566730000|2022-05-03 08:32:10|615.2|612.8|615.2|612.8|615.2|612.8|614.87|612.47|0
1651566740000|2022-05-03 08:32:20|615.42|613.02|615.64|613.24|615.64|613.24|615.31|612.91|0
1651566750000|2022-05-03 08:32:30|615.75|613.35|616.08|613.68|616.08|613.68|615.75|613.35|0
1651566760000|2022-05-03 08:32:40|616.52|614.12|616.84|614.44|616.84|614.44|616.18|613.78|0
1651566770000|2022-05-03 08:32:50|616.18|613.78|616.62|614.22|616.62|614.22|616.18|613.78|0
1651566780000|2022-05-03 08:33:00|616.08|613.68|616.84|614.44|617.06|614.66|616.08|613.68|0
1651566790000|2022-05-03 08:33:10|616.62|614.22|616.4|614|616.62|614.22|616.3|613.9|0
1651566800000|2022-05-03 08:33:20|616.62|614.22|616.4|614|616.62|614.22|616.4|614|0
1651566810000|2022-05-03 08:33:30|616.62|614.22|616.62|614.22|616.62|614.22|616.4|614|0
1651566820000|2022-05-03 08:33:40|616.4|614|616.74|614.34|616.74|614.34|616.4|614|0
1651566830000|2022-05-03 08:33:50|616.96|614.56|616.96|614.56|617.28|614.88|616.96|614.56|0
1651566840000|2022-05-03 08:34:00|616.84|614.44|616.4|614|616.84|614.44|616.4|614|0
1651566850000|2022-05-03 08:34:10|615.97|613.57|615.53|613.13|615.97|613.57|615.53|613.13|0
1651566860000|2022-05-03 08:34:20|615.97|613.57|615.53|613.13|615.97|613.57|615.53|613.13|0
1651566870000|2022-05-03 08:34:30|615.75|613.35|615.86|613.46|615.97|613.57|615.75|613.35|0
1651566880000|2022-05-03 08:34:40|615.97|613.57|616.74|614.34|616.74|614.34|615.97|613.57|0
1651566890000|2022-05-03 08:34:50|616.62|614.22|616.62|614.22|616.62|614.22|616.4|614|0
1651566900000|2022-05-03 08:35:00|616.4|614|615.64|613.24|616.4|614|615.64|613.24|0
1651566910000|2022-05-03 08:35:10|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1651566920000|2022-05-03 08:35:20|615.75|613.35|615.09|612.69|615.75|613.35|615.09|612.69|0
1651566930000|2022-05-03 08:35:30|615.64|613.24|616.3|613.9|616.3|613.9|615.64|613.24|0
1651566940000|2022-05-03 08:35:40|616.08|613.68|616.62|614.22|616.62|614.22|616.08|613.68|0
1651566950000|2022-05-03 08:35:50|616.4|614|616.4|614|616.4|614|616.4|614|0
1651566960000|2022-05-03 08:36:00|615.97|613.57|616.4|614|616.52|614.12|615.97|613.57|0
1651566970000|2022-05-03 08:36:10|615.75|613.35|615.64|613.24|615.75|613.35|615.64|613.24|0
1651566980000|2022-05-03 08:36:20|615.86|613.46|615.75|613.35|615.86|613.46|615.75|613.35|0
1651566990000|2022-05-03 08:36:30|616.3|613.9|616.3|613.9|616.3|613.9|616.3|613.9|0
1651567000000|2022-05-03 08:36:40|616.18|613.78|616.18|613.78|616.3|613.9|616.18|613.78|0
1651567010000|2022-05-03 08:36:50|616.4|614|615.86|613.46|616.4|614|615.86|613.46|0
1651567020000|2022-05-03 08:37:00|615.31|612.91|616.4|614|616.4|614|615.31|612.91|0
1651567030000|2022-05-03 08:37:10|616.3|613.9|616.62|614.22|616.74|614.34|616.3|613.9|0
1651567040000|2022-05-03 08:37:20|616.74|614.34|616.4|614|616.74|614.34|616.4|614|0
1651567050000|2022-05-03 08:37:30|616.3|613.9|616.4|614|616.4|614|616.18|613.78|0
1651567060000|2022-05-03 08:37:40|616.18|613.78|616.08|613.68|616.3|613.9|616.08|613.68|0
1651567070000|2022-05-03 08:37:50|616.18|613.78|616.08|613.68|616.3|613.9|616.08|613.68|0
1651567080000|2022-05-03 08:38:00|616.3|613.9|616.52|614.12|616.62|614.22|616.3|613.9|0
1651567090000|2022-05-03 08:38:10|616.84|614.44|616.74|614.34|616.84|614.44|616.62|614.22|0
1651567100000|2022-05-03 08:38:20|616.62|614.22|616.74|614.34|616.74|614.34|616.52|614.12|0
1651567110000|2022-05-03 08:38:30|617.17|614.77|616.84|614.44|617.17|614.77|616.74|614.34|0
1651567120000|2022-05-03 08:38:40|616.74|614.34|616.95|614.55|616.95|614.55|616.74|614.34|0
1651567130000|2022-05-03 08:38:50|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1651567140000|2022-05-03 08:39:00|616.84|614.44|616.18|613.78|616.84|614.44|615.96|613.56|0
1651567150000|2022-05-03 08:39:10|616.3|613.9|616.52|614.12|616.52|614.12|616.3|613.9|0
1651567160000|2022-05-03 08:39:20|616.62|614.22|616.3|613.9|616.62|614.22|616.18|613.78|0
1651567170000|2022-05-03 08:39:30|616.18|613.78|615.75|613.35|616.18|613.78|615.75|613.35|0
1651567180000|2022-05-03 08:39:40|615.86|613.46|615.75|613.35|615.86|613.46|615.53|613.13|0
1651567190000|2022-05-03 08:39:50|615.86|613.46|615.53|613.13|615.96|613.56|615.53|613.13|0
1651567200000|2022-05-03 08:40:00|615.31|612.91|615.31|612.91|615.53|613.13|615.31|612.91|0
1651567210000|2022-05-03 08:40:10|615.53|613.13|615.96|613.56|615.96|613.56|615.53|613.13|0
1651567220000|2022-05-03 08:40:20|616.4|614|616.62|614.22|616.84|614.44|616.4|614|0
1651567230000|2022-05-03 08:40:30|616.84|614.44|616.4|614|616.84|614.44|616.4|614|0
1651567240000|2022-05-03 08:40:40|616.3|613.9|615.74|613.34|616.3|613.9|615.74|613.34|0
1651567250000|2022-05-03 08:40:50|615.31|612.91|615.53|613.13|615.53|613.13|615.31|612.91|0
1651567260000|2022-05-03 08:41:00|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1651567270000|2022-05-03 08:41:10|615.74|613.34|616.08|613.68|616.08|613.68|615.74|613.34|0
1651567280000|2022-05-03 08:41:20|616.18|613.78|615.64|613.24|616.18|613.78|615.64|613.24|0
1651567290000|2022-05-03 08:41:30|615.74|613.34|616.08|613.68|616.08|613.68|615.74|613.34|0
1651567300000|2022-05-03 08:41:40|616.3|613.9|616.4|614|616.52|614.12|616.3|613.9|0
1651567310000|2022-05-03 08:41:50|616.52|614.12|617.5|615.1|617.5|615.1|616.52|614.12|0
1651567320000|2022-05-03 08:42:00|617.61|615.21|618.27|615.87|618.27|615.87|617.5|615.1|0
1651567330000|2022-05-03 08:42:10|618.81|616.41|618.59|616.19|619.03|616.63|618.59|616.19|0
1651567340000|2022-05-03 08:42:20|618.81|616.41|619.69|617.29|619.69|617.29|618.81|616.41|0
1651567350000|2022-05-03 08:42:30|619.25|616.85|618.27|615.87|619.25|616.85|618.27|615.87|0
1651567360000|2022-05-03 08:42:40|617.83|615.43|617.72|615.32|617.94|615.54|617.72|615.32|0
1651567370000|2022-05-03 08:42:50|617.5|615.1|617.28|614.88|617.5|615.1|617.06|614.66|0
1651567380000|2022-05-03 08:43:00|617.17|614.77|617.39|614.99|617.5|615.1|617.17|614.77|0
1651567390000|2022-05-03 08:43:10|617.72|615.32|617.94|615.54|617.94|615.54|617.72|615.32|0
1651567400000|2022-05-03 08:43:20|618.05|615.65|617.94|615.54|618.37|615.97|617.94|615.54|0
1651567410000|2022-05-03 08:43:30|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1651567420000|2022-05-03 08:43:40|617.5|615.1|617.28|614.88|617.5|615.1|617.28|614.88|0
1651567430000|2022-05-03 08:43:50|617.06|614.66|617.06|614.66|617.06|614.66|616.84|614.44|0
1651567440000|2022-05-03 08:44:00|617.17|614.77|617.17|614.77|617.28|614.88|617.06|614.66|0
1651567450000|2022-05-03 08:44:10|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1651567460000|2022-05-03 08:44:20|617.5|615.1|618.59|616.19|618.59|616.19|617.28|614.88|0
1651567470000|2022-05-03 08:44:30|618.81|616.41|619.15|616.75|619.15|616.75|618.81|616.41|0
1651567480000|2022-05-03 08:44:40|618.59|616.19|618.15|615.75|618.71|616.31|618.15|615.75|0
1651567490000|2022-05-03 08:44:50|618.59|616.19|618.71|616.31|618.71|616.31|618.59|616.19|0
1651567500000|2022-05-03 08:45:00|618.59|616.19|618.71|616.31|618.93|616.53|618.59|616.19|0
1651567510000|2022-05-03 08:45:10|618.59|616.19|618.93|616.53|618.93|616.53|618.59|616.19|0
1651567520000|2022-05-03 08:45:20|619.69|617.29|619.59|617.19|619.69|617.29|619.37|616.97|0
1651567530000|2022-05-03 08:45:30|619.25|616.85|619.91|617.51|619.91|617.51|619.25|616.85|0
1651567540000|2022-05-03 08:45:40|620.57|618.17|620.79|618.39|621.01|618.61|620.57|618.17|0
1651567550000|2022-05-03 08:45:50|621.01|618.61|620.79|618.39|621.12|618.72|620.57|618.17|0
1651567560000|2022-05-03 08:46:00|621.01|618.61|621.12|618.72|621.12|618.72|621.01|618.61|0
1651567570000|2022-05-03 08:46:10|620.79|618.39|620.35|617.95|620.79|618.39|620.35|617.95|0
1651567580000|2022-05-03 08:46:20|620.57|618.17|620.79|618.39|620.79|618.39|620.57|618.17|0
1651567590000|2022-05-03 08:46:30|620.46|618.06|620.46|618.06|620.68|618.28|620.46|618.06|0
1651567600000|2022-05-03 08:46:40|620.35|617.95|620.13|617.73|620.35|617.95|620.13|617.73|0
1651567610000|2022-05-03 08:46:50|620.24|617.84|619.91|617.51|620.24|617.84|619.91|617.51|0
1651567620000|2022-05-03 08:47:00|619.8|617.4|619.25|616.85|619.8|617.4|619.25|616.85|0
1651567630000|2022-05-03 08:47:10|618.71|616.31|618.59|616.19|618.81|616.41|618.59|616.19|0
1651567640000|2022-05-03 08:47:20|618.93|616.53|619.03|616.63|619.03|616.63|618.93|616.53|0
1651567650000|2022-05-03 08:47:30|619.47|617.07|619.03|616.63|619.58|617.18|619.03|616.63|0
1651567660000|2022-05-03 08:47:40|618.81|616.41|618.49|616.09|618.81|616.41|618.49|616.09|0
1651567670000|2022-05-03 08:47:50|618.37|615.97|618.37|615.97|618.37|615.97|618.15|615.75|0
1651567680000|2022-05-03 08:48:00|617.5|615.1|617.28|614.88|617.5|615.1|617.06|614.66|0
1651567690000|2022-05-03 08:48:10|617.06|614.66|617.06|614.66|617.28|614.88|617.06|614.66|0
1651567700000|2022-05-03 08:48:20|617.17|614.77|617.17|614.77|617.28|614.88|617.17|614.77|0
1651567710000|2022-05-03 08:48:30|616.84|614.44|616.84|614.44|617.06|614.66|616.84|614.44|0
1651567720000|2022-05-03 08:48:40|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1651567730000|2022-05-03 08:48:50|617.28|614.88|616.84|614.44|617.28|614.88|616.84|614.44|0
1651567740000|2022-05-03 08:49:00|616.95|614.55|616.84|614.44|616.95|614.55|616.62|614.22|0
1651567750000|2022-05-03 08:49:10|617.06|614.66|617.28|614.88|617.5|615.1|617.06|614.66|0
1651567760000|2022-05-03 08:49:20|617.5|615.1|618.15|615.75|618.15|615.75|617.28|614.88|0
1651567770000|2022-05-03 08:49:30|618.27|615.87|619.47|617.07|619.47|617.07|618.27|615.87|0
1651567780000|2022-05-03 08:49:40|619.25|616.85|619.91|617.51|619.91|617.51|619.25|616.85|0
1651567790000|2022-05-03 08:49:50|619.47|617.07|619.15|616.75|619.47|617.07|619.15|616.75|0
1651567800000|2022-05-03 08:50:00|618.93|616.53|619.03|616.63|619.03|616.63|618.93|616.53|0
1651567810000|2022-05-03 08:50:10|619.14|616.74|618.37|615.97|619.14|616.74|618.37|615.97|0
1651567820000|2022-05-03 08:50:20|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1651567830000|2022-05-03 08:50:30|618.05|615.65|617.61|615.21|618.05|615.65|617.61|615.21|0
1651567840000|2022-05-03 08:50:40|617.17|614.77|617.39|614.99|617.39|614.99|616.84|614.44|0
1651567850000|2022-05-03 08:50:50|617.61|615.21|617.06|614.66|617.61|615.21|617.06|614.66|0
1651567860000|2022-05-03 08:51:00|617.17|614.77|617.06|614.66|617.17|614.77|616.95|614.55|0
1651567870000|2022-05-03 08:51:10|617.17|614.77|617.39|614.99|617.39|614.99|617.17|614.77|0
1651567880000|2022-05-03 08:51:20|617.83|615.43|617.83|615.43|617.83|615.43|617.83|615.43|0
1651567890000|2022-05-03 08:51:30|617.71|615.31|617.93|615.53|617.93|615.53|617.71|615.31|0
1651567900000|2022-05-03 08:51:40|618.15|615.75|618.05|615.65|618.27|615.87|618.05|615.65|0
1651567910000|2022-05-03 08:51:50|618.49|616.09|618.59|616.19|618.71|616.31|618.37|615.97|0
1651567920000|2022-05-03 08:52:00|618.71|616.31|618.49|616.09|618.93|616.53|618.49|616.09|0
1651567930000|2022-05-03 08:52:10|618.59|616.19|619.03|616.63|619.03|616.63|618.59|616.19|0
1651567940000|2022-05-03 08:52:20|619.25|616.85|619.14|616.74|619.25|616.85|619.14|616.74|0
1651567950000|2022-05-03 08:52:30|619.03|616.63|618.49|616.09|619.03|616.63|618.49|616.09|0
1651567960000|2022-05-03 08:52:40|618.81|616.41|618.27|615.87|618.81|616.41|618.27|615.87|0
1651567970000|2022-05-03 08:52:50|617.71|615.31|617.71|615.31|617.71|615.31|617.71|615.31|0
1651567980000|2022-05-03 08:53:00|617.93|615.53|618.15|615.75|618.15|615.75|617.93|615.53|0
1651567990000|2022-05-03 08:53:10|618.37|615.97|618.37|615.97|618.49|616.09|618.37|615.97|0
1651568000000|2022-05-03 08:53:20|618.49|616.09|618.92|616.52|618.92|616.52|618.49|616.09|0
1651568010000|2022-05-03 08:53:30|618.59|616.19|618.49|616.09|618.59|616.19|618.37|615.97|0
1651568020000|2022-05-03 08:53:40|618.59|616.19|618.81|616.41|618.81|616.41|618.59|616.19|0
1651568030000|2022-05-03 08:53:50|618.71|616.31|618.81|616.41|619.03|616.63|618.71|616.31|0
1651568040000|2022-05-03 08:54:00|619.14|616.74|619.03|616.63|619.14|616.74|619.03|616.63|0
1651568050000|2022-05-03 08:54:10|619.14|616.74|619.14|616.74|619.25|616.85|619.14|616.74|0
1651568060000|2022-05-03 08:54:20|619.25|616.85|618.92|616.52|619.25|616.85|618.81|616.41|0
1651568070000|2022-05-03 08:54:30|619.03|616.63|619.69|617.29|619.69|617.29|619.03|616.63|0
1651568080000|2022-05-03 08:54:40|620.13|617.73|619.8|617.4|620.35|617.95|619.8|617.4|0
1651568090000|2022-05-03 08:54:50|619.58|617.18|619.03|616.63|619.58|617.18|619.03|616.63|0
1651568100000|2022-05-03 08:55:00|619.14|616.74|619.25|616.85|619.25|616.85|619.14|616.74|0
1651568110000|2022-05-03 08:55:10|619.47|617.07|619.58|617.18|619.58|617.18|619.36|616.96|0
1651568120000|2022-05-03 08:55:20|620.57|618.17|620.02|617.62|620.57|618.17|619.91|617.51|0
1651568130000|2022-05-03 08:55:30|619.69|617.29|620.02|617.62|620.02|617.62|619.47|617.07|0
1651568140000|2022-05-03 08:55:40|619.91|617.51|620.13|617.73|620.13|617.73|619.91|617.51|0
1651568150000|2022-05-03 08:55:50|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1651568160000|2022-05-03 08:56:00|620.57|618.17|620.35|617.95|620.57|618.17|620.35|617.95|0
1651568170000|2022-05-03 08:56:10|620.46|618.06|619.91|617.51|620.57|618.17|619.91|617.51|0
1651568180000|2022-05-03 08:56:20|619.69|617.29|619.58|617.18|619.69|617.29|619.47|617.07|0
1651568190000|2022-05-03 08:56:30|618.81|616.41|618.15|615.75|618.81|616.41|618.15|615.75|0
1651568200000|2022-05-03 08:56:40|618.05|615.65|617.71|615.31|618.05|615.65|617.71|615.31|0
1651568210000|2022-05-03 08:56:50|617.93|615.53|617.71|615.31|618.05|615.65|617.71|615.31|0
1651568220000|2022-05-03 08:57:00|617.49|615.09|617.39|614.99|617.49|615.09|617.27|614.87|0
1651568230000|2022-05-03 08:57:10|617.27|614.87|617.49|615.09|617.49|615.09|617.06|614.66|0
1651568240000|2022-05-03 08:57:20|618.05|615.65|618.05|615.65|618.05|615.65|617.83|615.43|0
1651568250000|2022-05-03 08:57:30|617.93|615.53|617.93|615.53|617.93|615.53|617.61|615.21|0
1651568260000|2022-05-03 08:57:40|618.15|615.75|618.59|616.19|618.59|616.19|618.15|615.75|0
1651568270000|2022-05-03 08:57:50|618.7|616.3|618.15|615.75|618.7|616.3|618.15|615.75|0
1651568280000|2022-05-03 08:58:00|617.93|615.53|618.15|615.75|618.15|615.75|617.93|615.53|0
1651568300000|2022-05-03 08:58:20|617.93|615.53|617.83|615.43|617.93|615.53|617.71|615.31|0
1651568310000|2022-05-03 08:58:30|617.93|615.53|618.15|615.75|618.15|615.75|617.93|615.53|0
1651568320000|2022-05-03 08:58:40|618.05|615.65|617.61|615.21|618.05|615.65|617.61|615.21|0
1651568330000|2022-05-03 08:58:50|617.71|615.31|617.27|614.87|617.71|615.31|617.27|614.87|0
1651568340000|2022-05-03 08:59:00|617.39|614.99|617.27|614.87|617.39|614.99|617.27|614.87|0
1651568350000|2022-05-03 08:59:10|617.39|614.99|618.37|615.97|618.37|615.97|617.39|614.99|0
1651568360000|2022-05-03 08:59:20|618.15|615.75|618.27|615.87|618.27|615.87|618.15|615.75|0
1651568370000|2022-05-03 08:59:30|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1651568380000|2022-05-03 08:59:40|618.05|615.65|617.83|615.43|618.05|615.65|617.83|615.43|0
1651568390000|2022-05-03 08:59:50|617.71|615.31|618.37|615.97|618.37|615.97|617.71|615.31|0
1651568400000|2022-05-03 09:00:00|618.81|616.41|618.81|616.41|619.03|616.63|618.81|616.41|0
1651568410000|2022-05-03 09:00:10|618.7|616.3|618.37|615.97|618.7|616.3|618.37|615.97|0
1651568420000|2022-05-03 09:00:20|618.59|616.19|618.37|615.97|618.59|616.19|617.93|615.53|0
1651568430000|2022-05-03 09:00:30|618.15|615.75|618.27|615.87|618.27|615.87|618.05|615.65|0
1651568440000|2022-05-03 09:00:40|618.59|616.19|618.48|616.08|618.59|616.19|618.48|616.08|0
1651568450000|2022-05-03 09:00:50|618.59|616.19|619.03|616.63|619.03|616.63|618.48|616.08|0
1651568460000|2022-05-03 09:01:00|619.25|616.85|619.14|616.74|619.25|616.85|619.03|616.63|0
1651568470000|2022-05-03 09:01:10|619.36|616.96|619.14|616.74|619.36|616.96|619.14|616.74|0
1651568480000|2022-05-03 09:01:20|619.25|616.85|618.7|616.3|619.47|617.07|618.7|616.3|0
1651568490000|2022-05-03 09:01:30|618.81|616.41|617.93|615.53|618.81|616.41|617.93|615.53|0
1651568500000|2022-05-03 09:01:40|617.71|615.31|617.17|614.77|617.71|615.31|616.95|614.55|0
1651568510000|2022-05-03 09:01:50|617.27|614.87|617.39|614.99|617.39|614.99|617.27|614.87|0
1651568520000|2022-05-03 09:02:00|617.49|615.09|618.05|615.65|618.05|615.65|617.39|614.99|0
1651568530000|2022-05-03 09:02:10|618.15|615.75|618.37|615.97|618.37|615.97|618.15|615.75|0
1651568540000|2022-05-03 09:02:20|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1651568550000|2022-05-03 09:02:30|618.37|615.97|618.48|616.08|618.59|616.19|618.37|615.97|0
1651568560000|2022-05-03 09:02:40|618.59|616.19|618.59|616.19|618.81|616.41|618.59|616.19|0
1651568570000|2022-05-03 09:02:50|618.7|616.3|619.47|617.07|619.47|617.07|618.7|616.3|0
1651568580000|2022-05-03 09:03:00|619.69|617.29|619.69|617.29|619.91|617.51|619.69|617.29|0
1651568590000|2022-05-03 09:03:10|619.47|617.07|619.69|617.29|619.69|617.29|619.47|617.07|0
1651568600000|2022-05-03 09:03:20|619.47|617.07|619.58|617.18|619.58|617.18|619.25|616.85|0
1651568610000|2022-05-03 09:03:30|619.47|617.07|619.36|616.96|619.58|617.18|619.36|616.96|0
1651568620000|2022-05-03 09:03:40|618.92|616.52|619.14|616.74|619.14|616.74|618.48|616.08|0
1651568630000|2022-05-03 09:03:50|619.03|616.63|619.03|616.63|619.03|616.63|618.81|616.41|0
1651568640000|2022-05-03 09:04:00|619.14|616.74|619.58|617.18|619.58|617.18|619.14|616.74|0
1651568650000|2022-05-03 09:04:10|619.69|617.29|620.02|617.62|620.02|617.62|619.69|617.29|0
1651568660000|2022-05-03 09:04:20|620.13|617.73|620.9|618.5|620.9|618.5|620.13|617.73|0
1651568670000|2022-05-03 09:04:30|620.56|618.16|620.9|618.5|620.9|618.5|620.56|618.16|0
1651568680000|2022-05-03 09:04:40|621.22|618.82|620.9|618.5|621.22|618.82|620.9|618.5|0
1651568690000|2022-05-03 09:04:50|620.46|618.06|620.12|617.72|620.46|618.06|620.12|617.72|0
1651568700000|2022-05-03 09:05:00|620.56|618.16|620.68|618.28|621.44|619.04|620.56|618.16|0
1651568710000|2022-05-03 09:05:10|620.78|618.38|620.12|617.72|620.78|618.38|620.12|617.72|0
1651568720000|2022-05-03 09:05:20|620.34|617.94|620.78|618.38|620.78|618.38|620.34|617.94|0
1651568730000|2022-05-03 09:05:30|620.9|618.5|621.22|618.82|621.22|618.82|620.9|618.5|0
1651568740000|2022-05-03 09:05:40|621.44|619.04|621.34|618.94|621.56|619.16|621.34|618.94|0
1651568750000|2022-05-03 09:05:50|621.44|619.04|622.1|619.7|622.1|619.7|621.44|619.04|0
1651568760000|2022-05-03 09:06:00|622.54|620.14|622.44|620.04|622.54|620.14|622.22|619.82|0
1651568770000|2022-05-03 09:06:10|623.2|620.8|623.32|620.92|623.42|621.02|623.2|620.8|0
1651568780000|2022-05-03 09:06:20|623.2|620.8|623.42|621.02|623.42|621.02|622.98|620.58|0
1651568790000|2022-05-03 09:06:30|623.32|620.92|623.42|621.02|623.42|621.02|623.2|620.8|0
1651568800000|2022-05-03 09:06:40|622.98|620.58|622.98|620.58|622.98|620.58|622.76|620.36|0
1651568810000|2022-05-03 09:06:50|622.76|620.36|622.98|620.58|622.98|620.58|622.54|620.14|0
1651568820000|2022-05-03 09:07:00|622.54|620.14|622.32|619.92|622.54|620.14|622.1|619.7|0
1651568830000|2022-05-03 09:07:10|622.76|620.36|623.1|620.7|623.1|620.7|622.66|620.26|0
1651568840000|2022-05-03 09:07:20|623.2|620.8|622.76|620.36|623.2|620.8|622.76|620.36|0
1651568850000|2022-05-03 09:07:30|622.54|620.14|622.98|620.58|622.98|620.58|622.54|620.14|0
1651568860000|2022-05-03 09:07:40|623.32|620.92|623.2|620.8|623.42|621.02|622.98|620.58|0
1651568870000|2022-05-03 09:07:50|623.42|621.02|623.42|621.02|623.64|621.24|623.42|621.02|0
1651568880000|2022-05-03 09:08:00|623.64|621.24|623.64|621.24|623.64|621.24|623.42|621.02|0
1651568890000|2022-05-03 09:08:10|623.32|620.92|622.76|620.36|623.42|621.02|622.76|620.36|0
1651568900000|2022-05-03 09:08:20|622.54|620.14|622.66|620.26|622.66|620.26|622.54|620.14|0
1651568910000|2022-05-03 09:08:30|622.44|620.04|623.2|620.8|623.2|620.8|622.44|620.04|0
1651568920000|2022-05-03 09:08:40|623.53|621.13|622.54|620.14|623.53|621.13|622.54|620.14|0
1651568930000|2022-05-03 09:08:50|622.32|619.92|621.88|619.48|622.32|619.92|621.88|619.48|0
1651568940000|2022-05-03 09:09:00|622.1|619.7|621.66|619.26|622.1|619.7|621.66|619.26|0
1651568950000|2022-05-03 09:09:10|622.22|619.82|621.88|619.48|622.22|619.82|621.88|619.48|0
1651568960000|2022-05-03 09:09:20|622.1|619.7|621.88|619.48|622.1|619.7|621.56|619.16|0
1651568970000|2022-05-03 09:09:30|621.78|619.38|621.88|619.48|621.88|619.48|621.78|619.38|0
1651568980000|2022-05-03 09:09:40|621.56|619.16|621.44|619.04|621.56|619.16|621.34|618.94|0
1651569000000|2022-05-03 09:10:00|621|618.6|620.9|618.5|621|618.6|620.46|618.06|0
1651569010000|2022-05-03 09:10:10|621.22|618.82|620.78|618.38|621.22|618.82|620.78|618.38|0
1651569020000|2022-05-03 09:10:20|620.56|618.16|621|618.6|621|618.6|620.56|618.16|0
1651569030000|2022-05-03 09:10:30|621.12|618.72|621.22|618.82|621.22|618.82|621.12|618.72|0
1651569040000|2022-05-03 09:10:40|621.34|618.94|621.44|619.04|621.66|619.26|621.34|618.94|0
1651569050000|2022-05-03 09:10:50|621.66|619.26|621.44|619.04|621.66|619.26|621.44|619.04|0
1651569060000|2022-05-03 09:11:00|621|618.6|620.56|618.16|621|618.6|620.56|618.16|0
1651569070000|2022-05-03 09:11:10|620.46|618.06|620.34|617.94|620.56|618.16|620.34|617.94|0
1651569080000|2022-05-03 09:11:20|620.12|617.72|620.24|617.84|620.24|617.84|620.02|617.62|0
1651569090000|2022-05-03 09:11:30|620.34|617.94|620.56|618.16|620.56|618.16|620.24|617.84|0
1651569100000|2022-05-03 09:11:40|621|618.6|620.9|618.5|621.12|618.72|620.9|618.5|0
1651569110000|2022-05-03 09:11:50|621|618.6|620.78|618.38|621|618.6|620.78|618.38|0
1651569120000|2022-05-03 09:12:00|620.56|618.16|620.34|617.94|620.68|618.28|620.34|617.94|0
1651569130000|2022-05-03 09:12:10|620.68|618.28|620.56|618.16|620.78|618.38|620.34|617.94|0
1651569140000|2022-05-03 09:12:20|620.34|617.94|620.02|617.62|620.34|617.94|619.9|617.5|0
1651569150000|2022-05-03 09:12:30|620.34|617.94|620.02|617.62|620.34|617.94|620.02|617.62|0
1651569160000|2022-05-03 09:12:40|620.56|618.16|620.68|618.28|620.68|618.28|620.56|618.16|0
1651569170000|2022-05-03 09:12:50|620.78|618.38|621.66|619.26|621.66|619.26|620.78|618.38|0
1651569180000|2022-05-03 09:13:00|621.77|619.37|621.44|619.04|621.77|619.37|621.44|619.04|0
1651569190000|2022-05-03 09:13:10|621|618.6|620.56|618.16|621|618.6|620.56|618.16|0
1651569200000|2022-05-03 09:13:20|620.68|618.28|620.46|618.06|620.68|618.28|620.46|618.06|0
1651569210000|2022-05-03 09:13:30|620.34|617.94|620.34|617.94|620.46|618.06|620.34|617.94|0
1651569230000|2022-05-03 09:13:50|620.02|617.62|620.9|618.5|620.9|618.5|620.02|617.62|0
1651569240000|2022-05-03 09:14:00|620.56|618.16|620.68|618.28|620.68|618.28|620.56|618.16|0
1651569250000|2022-05-03 09:14:10|620.78|618.38|621.12|618.72|621.12|618.72|620.78|618.38|0
1651569260000|2022-05-03 09:14:20|620.9|618.5|621|618.6|621|618.6|620.9|618.5|0
1651569270000|2022-05-03 09:14:30|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1651569280000|2022-05-03 09:14:40|620.78|618.38|622.1|619.7|622.1|619.7|620.56|618.16|0
1651569290000|2022-05-03 09:14:50|621.99|619.59|621.66|619.26|622.87|620.47|621.66|619.26|0
1651569300000|2022-05-03 09:15:00|620.56|618.16|619.8|617.4|620.56|618.16|619.8|617.4|0
1651569310000|2022-05-03 09:15:10|619.46|617.06|619.14|616.74|619.58|617.18|619.14|616.74|0
1651569320000|2022-05-03 09:15:20|619.36|616.96|619.02|616.62|619.36|616.96|619.02|616.62|0
1651569330000|2022-05-03 09:15:30|619.14|616.74|619.02|616.62|619.46|617.06|619.02|616.62|0
1651569340000|2022-05-03 09:15:40|618.92|616.52|617.71|615.31|618.92|616.52|617.71|615.31|0
1651569350000|2022-05-03 09:15:50|618.04|615.64|617.93|615.53|618.04|615.64|617.93|615.53|0
1651569360000|2022-05-03 09:16:00|618.04|615.64|617.93|615.53|618.15|615.75|617.93|615.53|0
1651569370000|2022-05-03 09:16:10|618.04|615.64|618.37|615.97|618.37|615.97|618.04|615.64|0
1651569380000|2022-05-03 09:16:20|618.48|616.08|619.02|616.62|619.02|616.62|618.48|616.08|0
1651569390000|2022-05-03 09:16:30|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1651569400000|2022-05-03 09:16:40|618.59|616.19|619.14|616.74|619.14|616.74|618.59|616.19|0
1651569410000|2022-05-03 09:16:50|619.02|616.62|618.37|615.97|619.02|616.62|618.37|615.97|0
1651569420000|2022-05-03 09:17:00|617.93|615.53|618.15|615.75|618.37|615.97|617.93|615.53|0
1651569430000|2022-05-03 09:17:10|618.04|615.64|617.82|615.42|618.15|615.75|617.82|615.42|0
1651569440000|2022-05-03 09:17:20|617.71|615.31|617.71|615.31|617.71|615.31|617.49|615.09|0
1651569450000|2022-05-03 09:17:30|617.93|615.53|618.04|615.64|618.15|615.75|617.93|615.53|0
1651569460000|2022-05-03 09:17:40|618.37|615.97|618.37|615.97|618.37|615.97|618.26|615.86|0
1651569470000|2022-05-03 09:17:50|618.48|616.08|618.37|615.97|618.48|616.08|618.37|615.97|0
1651569480000|2022-05-03 09:18:00|618.26|615.86|618.04|615.64|618.26|615.86|617.93|615.53|0
1651569490000|2022-05-03 09:18:10|618.26|615.86|618.15|615.75|618.26|615.86|618.04|615.64|0
1651569500000|2022-05-03 09:18:20|618.26|615.86|619.02|616.62|619.02|616.62|618.26|615.86|0
1651569510000|2022-05-03 09:18:30|619.14|616.74|618.92|616.52|619.14|616.74|618.92|616.52|0
1651569520000|2022-05-03 09:18:40|619.02|616.62|619.24|616.84|619.36|616.96|618.8|616.4|0
1651569530000|2022-05-03 09:18:50|619.46|617.06|619.46|617.06|619.58|617.18|619.36|616.96|0
1651569540000|2022-05-03 09:19:00|619.14|616.74|619.02|616.62|619.14|616.74|619.02|616.62|0
1651569550000|2022-05-03 09:19:10|618.92|616.52|619.02|616.62|619.14|616.74|618.92|616.52|0
1651569560000|2022-05-03 09:19:20|619.14|616.74|619.24|616.84|619.24|616.84|619.14|616.74|0
1651569570000|2022-05-03 09:19:30|619.36|616.96|619.58|617.18|619.58|617.18|619.24|616.84|0
1651569580000|2022-05-03 09:19:40|619.36|616.96|619.14|616.74|619.36|616.96|619.14|616.74|0
1651569590000|2022-05-03 09:19:50|619.24|616.84|619.68|617.28|619.68|617.28|619.24|616.84|0
1651569600000|2022-05-03 09:20:00|619.58|617.18|619.68|617.28|619.68|617.28|619.58|617.18|0
1651569610000|2022-05-03 09:20:10|619.9|617.5|619.36|616.96|619.9|617.5|619.36|616.96|0
1651569620000|2022-05-03 09:20:20|619.24|616.84|619.46|617.06|619.46|617.06|619.14|616.74|0
1651569630000|2022-05-03 09:20:30|619.68|617.28|619.8|617.4|619.9|617.5|619.68|617.28|0
1651569640000|2022-05-03 09:20:40|619.9|617.5|619.9|617.5|619.9|617.5|619.9|617.5|0
1651569650000|2022-05-03 09:20:50|620.34|617.94|620.02|617.62|620.45|618.05|620.02|617.62|0
1651569660000|2022-05-03 09:21:00|620.12|617.72|619.8|617.4|620.12|617.72|619.68|617.28|0
1651569670000|2022-05-03 09:21:10|619.68|617.28|619.8|617.4|619.9|617.5|619.68|617.28|0
1651569680000|2022-05-03 09:21:20|619.9|617.5|620.34|617.94|620.45|618.05|619.9|617.5|0
1651569690000|2022-05-03 09:21:30|620.56|618.16|620.34|617.94|620.56|618.16|620.34|617.94|0
1651569700000|2022-05-03 09:21:40|620.45|618.05|620.56|618.16|620.56|618.16|620.45|618.05|0
1651569710000|2022-05-03 09:21:50|620.67|618.27|620.67|618.27|620.67|618.27|620.67|618.27|0
1651569720000|2022-05-03 09:22:00|620.34|617.94|620.56|618.16|620.56|618.16|620.34|617.94|0
1651569730000|2022-05-03 09:22:10|620.67|618.27|620.78|618.38|620.78|618.38|620.67|618.27|0
1651569740000|2022-05-03 09:22:20|620.56|618.16|619.8|617.4|620.67|618.27|619.8|617.4|0
1651569750000|2022-05-03 09:22:30|619.9|617.5|619.68|617.28|619.9|617.5|619.68|617.28|0
1651569760000|2022-05-03 09:22:40|619.8|617.4|619.8|617.4|619.8|617.4|619.46|617.06|0
1651569770000|2022-05-03 09:22:50|619.9|617.5|619.8|617.4|619.9|617.5|619.8|617.4|0
1651569780000|2022-05-03 09:23:00|620.45|618.05|621|618.6|621|618.6|620.45|618.05|0
1651569790000|2022-05-03 09:23:10|621.22|618.82|621|618.6|621.22|618.82|621|618.6|0
1651569800000|2022-05-03 09:23:20|621.22|618.82|620.89|618.49|621.22|618.82|620.89|618.49|0
1651569810000|2022-05-03 09:23:30|620.78|618.38|620.78|618.38|620.89|618.49|620.78|618.38|0
1651569820000|2022-05-03 09:23:40|621|618.6|621|618.6|621|618.6|621|618.6|0
1651569830000|2022-05-03 09:23:50|621.33|618.93|621.66|619.26|621.66|619.26|621.33|618.93|0
1651569840000|2022-05-03 09:24:00|621.44|619.04|621.22|618.82|621.44|619.04|621|618.6|0
1651569850000|2022-05-03 09:24:10|621.44|619.04|621.22|618.82|621.66|619.26|621.22|618.82|0
1651569860000|2022-05-03 09:24:20|621|618.6|620.89|618.49|621|618.6|620.89|618.49|0
1651569870000|2022-05-03 09:24:30|620.78|618.38|620.56|618.16|620.78|618.38|620.56|618.16|0
1651569880000|2022-05-03 09:24:40|620.12|617.72|620.23|617.83|620.23|617.83|620.12|617.72|0
1651569890000|2022-05-03 09:24:50|619.68|617.28|619.9|617.5|619.9|617.5|619.68|617.28|0
1651569900000|2022-05-03 09:25:00|620.34|617.94|620.67|618.27|620.67|618.27|620.34|617.94|0
1651569910000|2022-05-03 09:25:10|620.78|618.38|619.68|617.28|620.78|618.38|619.68|617.28|0
1651569920000|2022-05-03 09:25:20|619.46|617.06|619.9|617.5|619.9|617.5|619.46|617.06|0
1651569930000|2022-05-03 09:25:30|619.68|617.28|619.68|617.28|619.68|617.28|619.68|617.28|0
1651569940000|2022-05-03 09:25:40|619.9|617.5|619.68|617.28|619.9|617.5|619.68|617.28|0
1651569950000|2022-05-03 09:25:50|620.34|617.94|620.56|618.16|620.78|618.38|620.34|617.94|0
1651569960000|2022-05-03 09:26:00|620.78|618.38|620.89|618.49|620.89|618.49|620.78|618.38|0
1651569970000|2022-05-03 09:26:10|621|618.6|621.22|618.82|621.66|619.26|621|618.6|0
1651569980000|2022-05-03 09:26:20|621|618.6|621|618.6|621|618.6|621|618.6|0
1651569990000|2022-05-03 09:26:30|620.78|618.38|620.67|618.27|620.78|618.38|620.67|618.27|0
1651570000000|2022-05-03 09:26:40|620.89|618.49|621.66|619.26|621.66|619.26|620.89|618.49|0
1651570010000|2022-05-03 09:26:50|621.55|619.15|621.44|619.04|621.55|619.15|621.44|619.04|0
1651570020000|2022-05-03 09:27:00|621.22|618.82|621|618.6|621.22|618.82|620.89|618.49|0
1651570030000|2022-05-03 09:27:10|621.44|619.04|621.33|618.93|621.44|619.04|621.33|618.93|0
1651570040000|2022-05-03 09:27:20|621.22|618.82|621|618.6|621.22|618.82|620.89|618.49|0
1651570050000|2022-05-03 09:27:30|621.11|618.71|622.1|619.7|622.1|619.7|621.11|618.71|0
1651570060000|2022-05-03 09:27:40|622.21|619.81|622.76|620.36|622.76|620.36|621.99|619.59|0
1651570070000|2022-05-03 09:27:50|622.98|620.58|623.86|621.46|623.86|621.46|622.98|620.58|0
1651570080000|2022-05-03 09:28:00|623.64|621.24|622.76|620.36|623.64|621.24|622.76|620.36|0
1651570090000|2022-05-03 09:28:10|622.87|620.47|622.76|620.36|622.87|620.47|622.76|620.36|0
1651570100000|2022-05-03 09:28:20|622.65|620.25|622.21|619.81|622.65|620.25|622.21|619.81|0
1651570110000|2022-05-03 09:28:30|621.88|619.48|621|618.6|621.88|619.48|620.78|618.38|0
1651570120000|2022-05-03 09:28:40|621.55|619.15|621.66|619.26|621.66|619.26|621.44|619.04|0
1651570130000|2022-05-03 09:28:50|621.55|619.15|621.44|619.04|621.55|619.15|621.33|618.93|0
1651570140000|2022-05-03 09:29:00|621.55|619.15|621.77|619.37|621.88|619.48|621.55|619.15|0
1651570150000|2022-05-03 09:29:10|621.88|619.48|622.1|619.7|622.1|619.7|621.55|619.15|0
1651570160000|2022-05-03 09:29:20|622.21|619.81|622.54|620.14|622.54|620.14|622.21|619.81|0
1651570170000|2022-05-03 09:29:30|622.43|620.03|622.1|619.7|622.43|620.03|622.1|619.7|0
1651570180000|2022-05-03 09:29:40|622.21|619.81|622.21|619.81|622.32|619.92|622.1|619.7|0
1651570190000|2022-05-03 09:29:50|621.99|619.59|621.66|619.26|622.1|619.7|621.66|619.26|0
1651570200000|2022-05-03 09:30:00|621.77|619.37|622.54|620.14|622.54|620.14|621.77|619.37|0
1651570210000|2022-05-03 09:30:10|622.1|619.7|622.87|620.47|622.87|620.47|622.1|619.7|0
1651570220000|2022-05-03 09:30:20|623.2|620.8|623.97|621.57|623.97|621.57|623.2|620.8|0
1651570230000|2022-05-03 09:30:30|623.64|621.24|623.42|621.02|623.64|621.24|623.2|620.8|0
1651570240000|2022-05-03 09:30:40|623.2|620.8|622.87|620.47|623.2|620.8|622.87|620.47|0
1651570250000|2022-05-03 09:30:50|622.76|620.36|622.87|620.47|622.87|620.47|622.65|620.25|0
1651570260000|2022-05-03 09:31:00|622.76|620.36|622.54|620.14|622.76|620.36|622.54|620.14|0
1651570270000|2022-05-03 09:31:10|622.32|619.92|622.54|620.14|622.54|620.14|622.32|619.92|0
1651570280000|2022-05-03 09:31:20|622.32|619.92|622.32|619.92|622.32|619.92|622.21|619.81|0
1651570290000|2022-05-03 09:31:30|622.43|620.03|622.76|620.36|622.76|620.36|622.32|619.92|0
1651570300000|2022-05-03 09:31:40|622.87|620.47|622.76|620.36|622.98|620.58|622.76|620.36|0
1651570310000|2022-05-03 09:31:50|622.65|620.25|622.43|620.03|622.65|620.25|622.32|619.92|0
1651570320000|2022-05-03 09:32:00|622.32|619.92|622.54|620.14|622.54|620.14|622.32|619.92|0
1651570330000|2022-05-03 09:32:10|622.43|620.03|622.54|620.14|622.54|620.14|622.43|620.03|0
1651570350000|2022-05-03 09:32:30|622.32|619.92|622.32|619.92|622.54|620.14|622.21|619.81|0
1651570360000|2022-05-03 09:32:40|621.66|619.26|621.66|619.26|621.66|619.26|621.44|619.04|0
1651570370000|2022-05-03 09:32:50|622.43|620.03|622.76|620.36|622.76|620.36|622.43|620.03|0
1651570380000|2022-05-03 09:33:00|622.65|620.25|622.97|620.57|622.97|620.57|622.54|620.14|0
1651570390000|2022-05-03 09:33:10|623.19|620.79|623.09|620.69|623.19|620.79|623.09|620.69|0
1651570400000|2022-05-03 09:33:20|622.76|620.36|622.32|619.92|622.76|620.36|622.32|619.92|0
1651570410000|2022-05-03 09:33:30|622.1|619.7|621.88|619.48|622.1|619.7|621.88|619.48|0
1651570420000|2022-05-03 09:33:40|621.77|619.37|621.99|619.59|621.99|619.59|621.77|619.37|0
1651570430000|2022-05-03 09:33:50|622.1|619.7|621.99|619.59|622.1|619.7|621.77|619.37|0
1651570440000|2022-05-03 09:34:00|621.88|619.48|622.1|619.7|622.1|619.7|621.88|619.48|0
1651570450000|2022-05-03 09:34:10|622.75|620.35|622.53|620.13|622.75|620.35|622.53|620.13|0
1651570460000|2022-05-03 09:34:20|621.99|619.59|621.66|619.26|621.99|619.59|621.66|619.26|0
1651570470000|2022-05-03 09:34:30|621.88|619.48|622.1|619.7|622.1|619.7|621.88|619.48|0
1651570480000|2022-05-03 09:34:40|622.43|620.03|622.31|619.91|622.43|620.03|622.31|619.91|0
1651570490000|2022-05-03 09:34:50|622.1|619.7|621.88|619.48|622.1|619.7|621.88|619.48|0
1651570500000|2022-05-03 09:35:00|621.44|619.04|621.77|619.37|621.77|619.37|621.44|619.04|0
1651570510000|2022-05-03 09:35:10|621.88|619.48|622.31|619.91|622.75|620.35|621.88|619.48|0
1651570520000|2022-05-03 09:35:20|622.65|620.25|622.65|620.25|622.65|620.25|622.53|620.13|0
1651570530000|2022-05-03 09:35:30|622.75|620.35|622.97|620.57|622.97|620.57|622.75|620.35|0
1651570540000|2022-05-03 09:35:40|622.75|620.35|622.65|620.25|622.75|620.35|622.65|620.25|0
1651570550000|2022-05-03 09:35:50|622.43|620.03|622.43|620.03|622.43|620.03|622.21|619.81|0
1651570560000|2022-05-03 09:36:00|622.21|619.81|621.87|619.47|622.21|619.81|621.87|619.47|0
1651570570000|2022-05-03 09:36:10|622.09|619.69|621.99|619.59|622.09|619.69|621.87|619.47|0
1651570580000|2022-05-03 09:36:20|621.87|619.47|621.66|619.26|621.87|619.47|621.55|619.15|0
1651570590000|2022-05-03 09:36:30|621.33|618.93|621|618.6|621.33|618.93|621|618.6|0
1651570600000|2022-05-03 09:36:40|621.22|618.82|621.44|619.04|621.66|619.26|621.22|618.82|0
1651570610000|2022-05-03 09:36:50|621.33|618.93|621.22|618.82|621.33|618.93|621.22|618.82|0
1651570620000|2022-05-03 09:37:00|621.11|618.71|621.44|619.04|621.44|619.04|621.11|618.71|0
1651570630000|2022-05-03 09:37:10|621.22|618.82|621.87|619.47|621.87|619.47|621.22|618.82|0
1651570640000|2022-05-03 09:37:20|622.53|620.13|621.87|619.47|622.65|620.25|621.87|619.47|0
1651570650000|2022-05-03 09:37:30|622.09|619.69|621.87|619.47|622.09|619.69|621.65|619.25|0
1651570660000|2022-05-03 09:37:40|621.77|619.37|621.87|619.47|621.87|619.47|621.77|619.37|0
1651570670000|2022-05-03 09:37:50|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1651570680000|2022-05-03 09:38:00|621.77|619.37|622.09|619.69|622.09|619.69|621.77|619.37|0
1651570690000|2022-05-03 09:38:10|621.65|619.25|621.87|619.47|621.99|619.59|621.65|619.25|0
1651570700000|2022-05-03 09:38:20|621.65|619.25|621.87|619.47|621.87|619.47|621.65|619.25|0
1651570710000|2022-05-03 09:38:30|621.77|619.37|621.77|619.37|621.99|619.59|621.77|619.37|0
1651570720000|2022-05-03 09:38:40|621.65|619.25|621.87|619.47|621.87|619.47|621.55|619.15|0
1651570730000|2022-05-03 09:38:50|622.21|619.81|622.43|620.03|622.43|620.03|622.09|619.69|0
1651570740000|2022-05-03 09:39:00|622.31|619.91|622.87|620.47|622.87|620.47|622.31|619.91|0
1651570750000|2022-05-03 09:39:10|622.65|620.25|622.21|619.81|622.65|620.25|622.21|619.81|0
1651570760000|2022-05-03 09:39:20|622.31|619.91|622.09|619.69|622.31|619.91|622.09|619.69|0
1651570770000|2022-05-03 09:39:30|621.99|619.59|622.09|619.69|622.09|619.69|621.99|619.59|0
1651570780000|2022-05-03 09:39:40|622.31|619.91|622.53|620.13|622.53|620.13|622.09|619.69|0
1651570790000|2022-05-03 09:39:50|622.31|619.91|622.09|619.69|622.31|619.91|622.09|619.69|0
1651570800000|2022-05-03 09:40:00|622.21|619.81|621.99|619.59|622.21|619.81|621.99|619.59|0
1651570810000|2022-05-03 09:40:10|621.87|619.47|621.55|619.15|621.87|619.47|621.55|619.15|0
1651570820000|2022-05-03 09:40:20|621.65|619.25|621.55|619.15|621.65|619.25|621.43|619.03|0
1651570830000|2022-05-03 09:40:30|621.65|619.25|621.43|619.03|621.65|619.25|621.43|619.03|0
1651570840000|2022-05-03 09:40:40|621.33|618.93|621.21|618.81|621.43|619.03|621.21|618.81|0
1651570850000|2022-05-03 09:40:50|621.43|619.03|621.33|618.93|621.43|619.03|621.33|618.93|0
1651570860000|2022-05-03 09:41:00|621.43|619.03|621.65|619.25|621.65|619.25|621.43|619.03|0
1651570870000|2022-05-03 09:41:10|621.77|619.37|621.55|619.15|621.77|619.37|621.55|619.15|0
1651570880000|2022-05-03 09:41:20|621.65|619.25|621.77|619.37|621.77|619.37|621.55|619.15|0
1651570890000|2022-05-03 09:41:30|621.87|619.47|621.87|619.47|621.87|619.47|621.87|619.47|0
1651570900000|2022-05-03 09:41:40|621.77|619.37|621.77|619.37|621.87|619.47|621.77|619.37|0
1651570910000|2022-05-03 09:41:50|621.65|619.25|621.87|619.47|621.99|619.59|621.65|619.25|0
1651570920000|2022-05-03 09:42:00|621.77|619.37|621.87|619.47|621.87|619.47|621.77|619.37|0
1651570930000|2022-05-03 09:42:10|621.77|619.37|621.21|618.81|621.77|619.37|621.21|618.81|0
1651570950000|2022-05-03 09:42:30|621.55|619.15|620.56|618.16|621.55|619.15|620.34|617.94|0
1651570960000|2022-05-03 09:42:40|620.34|617.94|620.01|617.61|620.34|617.94|620.01|617.61|0
1651570970000|2022-05-03 09:42:50|620.12|617.72|619.79|617.39|620.12|617.72|619.79|617.39|0
1651570980000|2022-05-03 09:43:00|619.68|617.28|620.12|617.72|620.12|617.72|619.68|617.28|0
1651570990000|2022-05-03 09:43:10|620.01|617.61|620.12|617.72|620.23|617.83|620.01|617.61|0
1651571000000|2022-05-03 09:43:20|619.9|617.5|619.9|617.5|619.9|617.5|619.79|617.39|0
1651571010000|2022-05-03 09:43:30|619.79|617.39|619.13|616.73|619.79|617.39|619.02|616.62|0
1651571020000|2022-05-03 09:43:40|619.02|616.62|619.13|616.73|619.24|616.84|619.02|616.62|0
1651571030000|2022-05-03 09:43:50|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1651571040000|2022-05-03 09:44:00|619.24|616.84|619.02|616.62|619.24|616.84|619.02|616.62|0
1651571050000|2022-05-03 09:44:10|618.8|616.4|619.02|616.62|619.02|616.62|618.8|616.4|0
1651571060000|2022-05-03 09:44:20|618.91|616.51|619.02|616.62|619.02|616.62|618.91|616.51|0
1651571070000|2022-05-03 09:44:30|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1651571080000|2022-05-03 09:44:40|619.24|616.84|619.02|616.62|619.24|616.84|619.02|616.62|0
1651571090000|2022-05-03 09:44:50|618.8|616.4|619.24|616.84|619.24|616.84|618.8|616.4|0
1651571100000|2022-05-03 09:45:00|619.46|617.06|619.24|616.84|619.46|617.06|619.13|616.73|0
1651571110000|2022-05-03 09:45:10|619.13|616.73|619.13|616.73|619.24|616.84|619.02|616.62|0
1651571120000|2022-05-03 09:45:20|619.02|616.62|619.02|616.62|619.02|616.62|618.91|616.51|0
1651571130000|2022-05-03 09:45:30|618.8|616.4|618.69|616.29|618.8|616.4|618.69|616.29|0
1651571140000|2022-05-03 09:45:40|618.8|616.4|619.02|616.62|619.02|616.62|618.69|616.29|0
1651571150000|2022-05-03 09:45:50|619.24|616.84|619.24|616.84|619.46|617.06|619.24|616.84|0
1651571160000|2022-05-03 09:46:00|619.13|616.73|619.02|616.62|619.13|616.73|619.02|616.62|0
1651571170000|2022-05-03 09:46:10|618.69|616.29|618.58|616.18|618.69|616.29|618.58|616.18|0
1651571180000|2022-05-03 09:46:20|618.69|616.29|618.8|616.4|618.8|616.4|618.69|616.29|0
1651571190000|2022-05-03 09:46:30|618.36|615.96|617.82|615.42|618.36|615.96|617.82|615.42|0
1651571200000|2022-05-03 09:46:40|617.48|615.08|618.14|615.74|618.25|615.85|617.48|615.08|0
1651571210000|2022-05-03 09:46:50|617.82|615.42|618.14|615.74|618.25|615.85|617.6|615.2|0
1651571220000|2022-05-03 09:47:00|618.36|615.96|618.25|615.85|618.36|615.96|618.25|615.85|0
1651571230000|2022-05-03 09:47:10|617.92|615.52|617.48|615.08|617.92|615.52|617.48|615.08|0
1651571240000|2022-05-03 09:47:20|617.7|615.3|617.92|615.52|618.14|615.74|617.7|615.3|0
1651571250000|2022-05-03 09:47:30|618.14|615.74|618.36|615.96|618.36|615.96|618.14|615.74|0
1651571260000|2022-05-03 09:47:40|618.14|615.74|617.92|615.52|618.14|615.74|617.92|615.52|0
1651571270000|2022-05-03 09:47:50|618.03|615.63|617.92|615.52|618.03|615.63|617.92|615.52|0
1651571280000|2022-05-03 09:48:00|618.14|615.74|617.7|615.3|618.14|615.74|617.7|615.3|0
1651571290000|2022-05-03 09:48:10|617.92|615.52|617.7|615.3|617.92|615.52|617.7|615.3|0
1651571300000|2022-05-03 09:48:20|617.92|615.52|617.7|615.3|617.92|615.52|617.7|615.3|0
1651571310000|2022-05-03 09:48:30|617.48|615.08|617.48|615.08|617.48|615.08|617.38|614.98|0
1651571320000|2022-05-03 09:48:40|617.26|614.86|617.48|615.08|617.48|615.08|617.26|614.86|0
1651571330000|2022-05-03 09:48:50|617.7|615.3|617.92|615.52|617.92|615.52|617.7|615.3|0
1651571340000|2022-05-03 09:49:00|618.14|615.74|617.92|615.52|618.14|615.74|617.92|615.52|0
1651571350000|2022-05-03 09:49:10|618.14|615.74|618.03|615.63|618.14|615.74|618.03|615.63|0
1651571360000|2022-05-03 09:49:20|618.14|615.74|618.36|615.96|618.36|615.96|618.14|615.74|0
1651571370000|2022-05-03 09:49:30|618.14|615.74|618.14|615.74|618.25|615.85|618.14|615.74|0
1651571380000|2022-05-03 09:49:40|618.25|615.85|618.36|615.96|618.36|615.96|618.14|615.74|0
1651571390000|2022-05-03 09:49:50|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1651571400000|2022-05-03 09:50:00|618.36|615.96|618.58|616.18|618.58|616.18|618.36|615.96|0
1651571410000|2022-05-03 09:50:10|618.47|616.07|618.25|615.85|618.47|616.07|618.14|615.74|0
1651571420000|2022-05-03 09:50:20|618.14|615.74|617.92|615.52|618.36|615.96|617.92|615.52|0
1651571430000|2022-05-03 09:50:30|617.81|615.41|617.81|615.41|617.81|615.41|617.81|615.41|0
1651571440000|2022-05-03 09:50:40|617.92|615.52|617.81|615.41|617.92|615.52|617.81|615.41|0
1651571450000|2022-05-03 09:50:50|618.25|615.85|618.14|615.74|618.36|615.96|618.14|615.74|0
1651571460000|2022-05-03 09:51:00|618.58|616.18|618.69|616.29|618.69|616.29|618.58|616.18|0
1651571470000|2022-05-03 09:51:10|618.58|616.18|618.58|616.18|618.58|616.18|618.47|616.07|0
1651571480000|2022-05-03 09:51:20|618.8|616.4|618.36|615.96|618.8|616.4|618.36|615.96|0
1651571510000|2022-05-03 09:51:50|618.58|616.18|618.8|616.4|618.8|616.4|618.58|616.18|0
1651571520000|2022-05-03 09:52:00|618.58|616.18|618.8|616.4|618.8|616.4|618.58|616.18|0
1651571530000|2022-05-03 09:52:10|618.69|616.29|618.58|616.18|618.69|616.29|618.58|616.18|0
1651571540000|2022-05-03 09:52:20|618.36|615.96|618.47|616.07|618.69|616.29|618.36|615.96|0
1651571550000|2022-05-03 09:52:30|618.58|616.18|618.8|616.4|618.8|616.4|618.58|616.18|0
1651571560000|2022-05-03 09:52:40|619.24|616.84|619.89|617.49|619.89|617.49|619.24|616.84|0
1651571570000|2022-05-03 09:52:50|619.79|617.39|619.57|617.17|619.79|617.39|619.57|617.17|0
1651571580000|2022-05-03 09:53:00|619.67|617.27|618.91|616.51|619.67|617.27|618.91|616.51|0
1651571590000|2022-05-03 09:53:10|619.02|616.62|618.8|616.4|619.24|616.84|618.8|616.4|0
1651571600000|2022-05-03 09:53:20|618.69|616.29|618.58|616.18|618.69|616.29|618.58|616.18|0
1651571610000|2022-05-03 09:53:30|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1651571620000|2022-05-03 09:53:40|618.69|616.29|618.58|616.18|618.8|616.4|618.58|616.18|0
1651571630000|2022-05-03 09:53:50|618.25|615.85|618.14|615.74|618.25|615.85|618.14|615.74|0
1651571640000|2022-05-03 09:54:00|618.36|615.96|618.14|615.74|618.36|615.96|618.14|615.74|0
1651571650000|2022-05-03 09:54:10|618.58|616.18|618.8|616.4|619.02|616.62|618.58|616.18|0
1651571660000|2022-05-03 09:54:20|618.69|616.29|618.47|616.07|618.69|616.29|618.47|616.07|0
1651571670000|2022-05-03 09:54:30|618.58|616.18|618.8|616.4|618.8|616.4|618.58|616.18|0
1651571680000|2022-05-03 09:54:40|618.03|615.63|618.36|615.96|618.36|615.96|618.03|615.63|0
1651571690000|2022-05-03 09:54:50|618.58|616.18|618.36|615.96|618.58|616.18|618.36|615.96|0
1651571700000|2022-05-03 09:55:00|618.03|615.63|617.92|615.52|618.03|615.63|617.92|615.52|0
1651571710000|2022-05-03 09:55:10|618.25|615.85|617.92|615.52|618.25|615.85|617.81|615.41|0
1651571720000|2022-05-03 09:55:20|618.14|615.74|617.81|615.41|618.14|615.74|617.81|615.41|0
1651571730000|2022-05-03 09:55:30|617.7|615.3|617.26|614.86|617.81|615.41|617.26|614.86|0
1651571740000|2022-05-03 09:55:40|617.92|615.52|617.81|615.41|617.92|615.52|617.7|615.3|0
1651571750000|2022-05-03 09:55:50|617.92|615.52|617.48|615.08|617.92|615.52|617.48|615.08|0
1651571760000|2022-05-03 09:56:00|617.81|615.41|618.25|615.85|618.47|616.07|617.81|615.41|0
1651571770000|2022-05-03 09:56:10|618.36|615.96|618.03|615.63|618.36|615.96|618.03|615.63|0
1651571780000|2022-05-03 09:56:20|618.91|616.51|618.91|616.51|618.91|616.51|618.36|615.96|0
1651571790000|2022-05-03 09:56:30|619.02|616.62|619.57|617.17|619.57|617.17|619.02|616.62|0
1651571800000|2022-05-03 09:56:40|619.45|617.05|619.23|616.83|619.45|617.05|619.23|616.83|0
1651571810000|2022-05-03 09:56:50|619.13|616.73|619.23|616.83|619.45|617.05|619.13|616.73|0
1651571820000|2022-05-03 09:57:00|619.35|616.95|619.45|617.05|619.45|617.05|619.35|616.95|0
1651571830000|2022-05-03 09:57:10|619.35|616.95|619.35|616.95|619.45|617.05|619.35|616.95|0
1651571840000|2022-05-03 09:57:20|620.11|617.71|620.01|617.61|620.11|617.71|620.01|617.61|0
1651571850000|2022-05-03 09:57:30|620.11|617.71|619.79|617.39|620.11|617.71|619.79|617.39|0
1651571860000|2022-05-03 09:57:40|619.67|617.27|620.23|617.83|620.23|617.83|619.57|617.17|0
1651571870000|2022-05-03 09:57:50|620.11|617.71|620.55|618.15|620.55|618.15|620.11|617.71|0
1651571880000|2022-05-03 09:58:00|620.33|617.93|619.67|617.27|620.33|617.93|619.67|617.27|0
1651571890000|2022-05-03 09:58:10|619.57|617.17|619.01|616.61|619.57|617.17|619.01|616.61|0
1651571900000|2022-05-03 09:58:20|618.58|616.18|618.91|616.51|618.91|616.51|618.58|616.18|0
1651571910000|2022-05-03 09:58:30|618.8|616.4|619.01|616.61|619.01|616.61|618.8|616.4|0
1651571920000|2022-05-03 09:58:40|618.91|616.51|619.01|616.61|619.01|616.61|618.91|616.51|0
1651571930000|2022-05-03 09:58:50|619.13|616.73|619.79|617.39|619.79|617.39|619.13|616.73|0
1651571940000|2022-05-03 09:59:00|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1651571950000|2022-05-03 09:59:10|619.79|617.39|619.79|617.39|619.79|617.39|619.79|617.39|0
1651571960000|2022-05-03 09:59:20|619.67|617.27|619.23|616.83|619.67|617.27|619.23|616.83|0
1651571970000|2022-05-03 09:59:30|619.45|617.05|619.57|617.17|619.57|617.17|619.35|616.95|0
1651571980000|2022-05-03 09:59:40|619.45|617.05|619.45|617.05|619.45|617.05|619.35|616.95|0
1651571990000|2022-05-03 09:59:50|619.57|617.17|619.35|616.95|619.57|617.17|619.35|616.95|0
1651572000000|2022-05-03 10:00:00|619.23|616.83|618.8|616.4|619.23|616.83|618.8|616.4|0
1651572010000|2022-05-03 10:00:10|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1651572020000|2022-05-03 10:00:20|618.69|616.29|618.36|615.96|618.69|616.29|618.36|615.96|0
1651572030000|2022-05-03 10:00:30|618.47|616.07|618.79|616.39|618.79|616.39|618.47|616.07|0
1651572040000|2022-05-03 10:00:40|618.69|616.29|619.01|616.61|619.01|616.61|618.58|616.18|0
1651572050000|2022-05-03 10:00:50|619.57|617.17|619.79|617.39|619.79|617.39|619.57|617.17|0
1651572060000|2022-05-03 10:01:00|619.45|617.05|619.35|616.95|619.45|617.05|619.35|616.95|0
1651572070000|2022-05-03 10:01:10|619.23|616.83|619.57|617.17|619.57|617.17|619.23|616.83|0
1651572080000|2022-05-03 10:01:20|619.79|617.39|619.89|617.49|619.89|617.49|619.79|617.39|0
1651572090000|2022-05-03 10:01:30|620.01|617.61|619.79|617.39|620.23|617.83|619.67|617.27|0
1651572100000|2022-05-03 10:01:40|619.89|617.49|619.57|617.17|619.89|617.49|619.57|617.17|0
1651572110000|2022-05-03 10:01:50|619.35|616.95|619.35|616.95|619.35|616.95|619.01|616.61|0
1651572120000|2022-05-03 10:02:00|619.01|616.61|618.79|616.39|619.01|616.61|618.69|616.29|0
1651572130000|2022-05-03 10:02:10|619.01|616.61|619.45|617.05|619.45|617.05|619.01|616.61|0
1651572140000|2022-05-03 10:02:20|619.13|616.73|619.01|616.61|619.13|616.73|619.01|616.61|0
1651572150000|2022-05-03 10:02:30|619.13|616.73|619.01|616.61|619.13|616.73|619.01|616.61|0
1651572160000|2022-05-03 10:02:40|619.13|616.73|618.69|616.29|619.13|616.73|618.58|616.18|0
1651572170000|2022-05-03 10:02:50|618.79|616.39|618.03|615.63|618.79|616.39|618.03|615.63|0
1651572180000|2022-05-03 10:03:00|618.36|615.96|617.92|615.52|618.36|615.96|617.92|615.52|0
1651572190000|2022-05-03 10:03:10|617.7|615.3|618.36|615.96|618.36|615.96|617.7|615.3|0
1651572200000|2022-05-03 10:03:20|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1651572210000|2022-05-03 10:03:30|618.14|615.74|617.92|615.52|618.25|615.85|617.92|615.52|0
1651572220000|2022-05-03 10:03:40|617.48|615.08|617.59|615.19|617.92|615.52|617.48|615.08|0
1651572230000|2022-05-03 10:03:50|617.81|615.41|617.37|614.97|617.81|615.41|617.37|614.97|0
1651572240000|2022-05-03 10:04:00|617.7|615.3|617.59|615.19|617.7|615.3|617.37|614.97|0
1651572250000|2022-05-03 10:04:10|617.7|615.3|617.59|615.19|617.7|615.3|617.59|615.19|0
1651572260000|2022-05-03 10:04:20|617.81|615.41|617.81|615.41|617.81|615.41|617.48|615.08|0
1651572270000|2022-05-03 10:04:30|617.7|615.3|617.59|615.19|617.81|615.41|617.59|615.19|0
1651572280000|2022-05-03 10:04:40|617.92|615.52|618.03|615.63|618.14|615.74|617.92|615.52|0
1651572290000|2022-05-03 10:04:50|618.14|615.74|617.81|615.41|618.14|615.74|617.81|615.41|0
1651572300000|2022-05-03 10:05:00|617.92|615.52|617.92|615.52|617.92|615.52|617.7|615.3|0
1651572310000|2022-05-03 10:05:10|618.03|615.63|617.92|615.52|618.14|615.74|617.92|615.52|0
1651572320000|2022-05-03 10:05:20|618.91|616.51|619.01|616.61|619.01|616.61|618.79|616.39|0
1651572330000|2022-05-03 10:05:30|618.91|616.51|618.79|616.39|618.91|616.51|618.69|616.29|0
1651572340000|2022-05-03 10:05:40|619.01|616.61|619.01|616.61|619.01|616.61|618.91|616.51|0
1651572350000|2022-05-03 10:05:50|619.13|616.73|618.79|616.39|619.13|616.73|618.79|616.39|0
1651572360000|2022-05-03 10:06:00|619.45|617.05|619.45|617.05|619.45|617.05|619.45|617.05|0
1651572370000|2022-05-03 10:06:10|619.67|617.27|619.45|617.05|619.67|617.27|619.45|617.05|0
1651572380000|2022-05-03 10:06:20|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1651572390000|2022-05-03 10:06:30|619.67|617.27|619.89|617.49|619.89|617.49|619.67|617.27|0
1651572400000|2022-05-03 10:06:40|619.79|617.39|619.67|617.27|619.79|617.39|619.57|617.17|0
1651572410000|2022-05-03 10:06:50|619.79|617.39|619.23|616.83|619.79|617.39|619.23|616.83|0
1651572420000|2022-05-03 10:07:00|620.11|617.71|620.22|617.82|620.22|617.82|620.11|617.71|0
1651572430000|2022-05-03 10:07:10|620.55|618.15|620.55|618.15|620.55|618.15|620.33|617.93|0
1651572440000|2022-05-03 10:07:20|620.44|618.04|620.33|617.93|620.44|618.04|620.33|617.93|0
1651572450000|2022-05-03 10:07:30|620.55|618.15|620.99|618.59|620.99|618.59|620.55|618.15|0
1651572460000|2022-05-03 10:07:40|621.1|618.7|620.55|618.15|621.1|618.7|620.55|618.15|0
1651572470000|2022-05-03 10:07:50|620.77|618.37|620.77|618.37|620.88|618.48|620.77|618.37|0
1651572480000|2022-05-03 10:08:00|620.66|618.26|620.33|617.93|620.66|618.26|620.33|617.93|0
1651572490000|2022-05-03 10:08:10|620.22|617.82|620.22|617.82|620.22|617.82|620.22|617.82|0
1651572500000|2022-05-03 10:08:20|620.33|617.93|620|617.6|620.33|617.93|619.89|617.49|0
1651572510000|2022-05-03 10:08:30|619.89|617.49|619.79|617.39|619.89|617.49|619.67|617.27|0
1651572520000|2022-05-03 10:08:40|619.89|617.49|620|617.6|620|617.6|619.89|617.49|0
1651572530000|2022-05-03 10:08:50|619.78|617.38|619.89|617.49|619.89|617.49|619.78|617.38|0
1651572540000|2022-05-03 10:09:00|620.11|617.71|620|617.6|620.11|617.71|620|617.6|0
1651572550000|2022-05-03 10:09:10|620.11|617.71|619.45|617.05|620.11|617.71|619.45|617.05|0
1651572560000|2022-05-03 10:09:20|619.57|617.17|619.57|617.17|619.67|617.27|619.57|617.17|0
1651572570000|2022-05-03 10:09:30|619.45|617.05|619.89|617.49|619.89|617.49|619.45|617.05|0
1651572580000|2022-05-03 10:09:40|619.67|617.27|619.78|617.38|619.78|617.38|619.67|617.27|0
1651572590000|2022-05-03 10:09:50|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1651572600000|2022-05-03 10:10:00|619.78|617.38|619.45|617.05|619.78|617.38|619.45|617.05|0
1651572610000|2022-05-03 10:10:10|620.11|617.71|619.89|617.49|620.11|617.71|619.89|617.49|0
1651572620000|2022-05-03 10:10:20|620|617.6|621.43|619.03|621.43|619.03|620|617.6|0
1651572630000|2022-05-03 10:10:30|620.99|618.59|620.99|618.59|620.99|618.59|620.99|618.59|0
1651572640000|2022-05-03 10:10:40|620.77|618.37|620.66|618.26|620.77|618.37|620.55|618.15|0
1651572650000|2022-05-03 10:10:50|620.77|618.37|620.77|618.37|620.99|618.59|620.77|618.37|0
1651572660000|2022-05-03 10:11:00|620.88|618.48|620.88|618.48|620.88|618.48|620.88|618.48|0
1651572670000|2022-05-03 10:11:10|620.55|618.15|620.33|617.93|620.55|618.15|620.11|617.71|0
1651572680000|2022-05-03 10:11:20|620.22|617.82|620.66|618.26|620.66|618.26|620.22|617.82|0
1651572690000|2022-05-03 10:11:30|620.77|618.37|620.88|618.48|621.21|618.81|620.77|618.37|0
1651572700000|2022-05-03 10:11:40|620.77|618.37|621.43|619.03|621.43|619.03|620.77|618.37|0
1651572710000|2022-05-03 10:11:50|622.09|619.69|622.09|619.69|622.31|619.91|622.09|619.69|0
1651572720000|2022-05-03 10:12:00|622.31|619.91|622.2|619.8|622.31|619.91|622.09|619.69|0
1651572730000|2022-05-03 10:12:10|621.87|619.47|621.65|619.25|621.87|619.47|621.43|619.03|0
1651572740000|2022-05-03 10:12:20|621.76|619.36|621.76|619.36|621.87|619.47|621.76|619.36|0
1651572750000|2022-05-03 10:12:30|621.87|619.47|621.1|618.7|621.87|619.47|621.1|618.7|0
1651572760000|2022-05-03 10:12:40|621.21|618.81|620.99|618.59|621.21|618.81|620.88|618.48|0
1651572770000|2022-05-03 10:12:50|620.88|618.48|620.33|617.93|620.88|618.48|620.33|617.93|0
1651572780000|2022-05-03 10:13:00|620.55|618.15|620.66|618.26|620.66|618.26|620.55|618.15|0
1651572790000|2022-05-03 10:13:10|620.77|618.37|620.33|617.93|620.77|618.37|620.22|617.82|0
1651572800000|2022-05-03 10:13:20|620.11|617.71|620.11|617.71|620.11|617.71|620|617.6|0
1651572810000|2022-05-03 10:13:30|619.67|617.27|619.67|617.27|619.78|617.38|619.67|617.27|0
1651572820000|2022-05-03 10:13:40|619.45|617.05|619.34|616.94|619.45|617.05|619.23|616.83|0
1651572830000|2022-05-03 10:13:50|619.45|617.05|619.45|617.05|619.45|617.05|619.45|617.05|0
1651572840000|2022-05-03 10:14:00|619.56|617.16|619.67|617.27|619.67|617.27|619.45|617.05|0
1651572850000|2022-05-03 10:14:10|619.45|617.05|619.01|616.61|619.45|617.05|619.01|616.61|0
1651572860000|2022-05-03 10:14:20|619.13|616.73|618.47|616.07|619.13|616.73|618.47|616.07|0
1651572870000|2022-05-03 10:14:30|618.57|616.17|618.79|616.39|618.79|616.39|618.57|616.17|0
1651572880000|2022-05-03 10:14:40|619.01|616.61|619.34|616.94|619.34|616.94|619.01|616.61|0
1651572890000|2022-05-03 10:14:50|619.23|616.83|619.23|616.83|619.23|616.83|619.23|616.83|0
1651572900000|2022-05-03 10:15:00|619.34|616.94|619.56|617.16|619.56|617.16|619.34|616.94|0
1651572910000|2022-05-03 10:15:10|619.45|617.05|619.34|616.94|619.45|617.05|619.34|616.94|0
1651572920000|2022-05-03 10:15:20|619.23|616.83|618.91|616.51|619.23|616.83|618.79|616.39|0
1651572930000|2022-05-03 10:15:30|618.79|616.39|619.01|616.61|619.01|616.61|618.79|616.39|0
1651572940000|2022-05-03 10:15:40|619.23|616.83|619.23|616.83|619.23|616.83|619.23|616.83|0
1651572950000|2022-05-03 10:15:50|619.12|616.72|619.23|616.83|619.23|616.83|619.12|616.72|0
1651572960000|2022-05-03 10:16:00|619.12|616.72|619.45|617.05|619.45|617.05|619.12|616.72|0
1651572970000|2022-05-03 10:16:10|619.67|617.27|619.45|617.05|619.78|617.38|619.45|617.05|0
1651572980000|2022-05-03 10:16:20|619.67|617.27|620.11|617.71|620.11|617.71|619.67|617.27|0
1651572990000|2022-05-03 10:16:30|620.22|617.82|620.11|617.71|620.33|617.93|620.11|617.71|0
1651573000000|2022-05-03 10:16:40|620.22|617.82|620.33|617.93|620.33|617.93|620.22|617.82|0
1651573010000|2022-05-03 10:16:50|620.22|617.82|620.33|617.93|620.33|617.93|620.22|617.82|0
1651573020000|2022-05-03 10:17:00|620.55|618.15|620.33|617.93|620.55|618.15|620.33|617.93|0
1651573030000|2022-05-03 10:17:10|620.44|618.04|620.11|617.71|620.44|618.04|620.11|617.71|0
1651573050000|2022-05-03 10:17:30|620|617.6|620.33|617.93|620.44|618.04|620|617.6|0
1651573060000|2022-05-03 10:17:40|620.11|617.71|620.22|617.82|620.22|617.82|620.11|617.71|0
1651573070000|2022-05-03 10:17:50|620.44|618.04|620.55|618.15|620.55|618.15|620.44|618.04|0
1651573080000|2022-05-03 10:18:00|620.66|618.26|620.55|618.15|620.66|618.26|620.55|618.15|0
1651573090000|2022-05-03 10:18:10|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1651573100000|2022-05-03 10:18:20|620.99|618.59|621.43|619.03|621.54|619.14|620.99|618.59|0
1651573110000|2022-05-03 10:18:30|621.54|619.14|621.43|619.03|621.54|619.14|621.21|618.81|0
1651573120000|2022-05-03 10:18:40|621.54|619.14|621.54|619.14|621.65|619.25|621.54|619.14|0
1651573130000|2022-05-03 10:18:50|621.65|619.25|621.43|619.03|621.65|619.25|621.43|619.03|0
1651573140000|2022-05-03 10:19:00|621.32|618.92|621.21|618.81|621.32|618.92|621.21|618.81|0
1651573150000|2022-05-03 10:19:10|621.1|618.7|620.99|618.59|621.21|618.81|620.99|618.59|0
1651573160000|2022-05-03 10:19:20|620.88|618.48|621.43|619.03|621.43|619.03|620.88|618.48|0
1651573170000|2022-05-03 10:19:30|621.76|619.36|622.08|619.68|622.08|619.68|621.76|619.36|0
1651573180000|2022-05-03 10:19:40|622.3|619.9|622.3|619.9|622.3|619.9|622.3|619.9|0
1651573190000|2022-05-03 10:19:50|622.42|620.02|622.3|619.9|622.42|620.02|622.3|619.9|0
1651573200000|2022-05-03 10:20:00|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1651573210000|2022-05-03 10:20:10|623.18|620.78|623.08|620.68|623.3|620.9|622.96|620.56|0
1651573220000|2022-05-03 10:20:20|623.18|620.78|623.4|621|623.62|621.22|623.18|620.78|0
1651573230000|2022-05-03 10:20:30|623.3|620.9|623.08|620.68|623.52|621.12|623.08|620.68|0
1651573240000|2022-05-03 10:20:40|622.96|620.56|623.4|621|623.4|621|622.96|620.56|0
1651573250000|2022-05-03 10:20:50|623.18|620.78|623.84|621.44|623.84|621.44|623.18|620.78|0
1651573260000|2022-05-03 10:21:00|623.74|621.34|623.52|621.12|623.84|621.44|623.4|621|0
1651573270000|2022-05-03 10:21:10|623.4|621|623.4|621|623.4|621|623.18|620.78|0
1651573280000|2022-05-03 10:21:20|623.62|621.22|623.62|621.22|623.62|621.22|623.62|621.22|0
1651573290000|2022-05-03 10:21:30|623.52|621.12|623.62|621.22|623.62|621.22|623.52|621.12|0
1651573300000|2022-05-03 10:21:40|623.74|621.34|623.4|621|623.74|621.34|623.4|621|0
1651573310000|2022-05-03 10:21:50|623.18|620.78|624.28|621.88|624.28|621.88|623.18|620.78|0
1651573320000|2022-05-03 10:22:00|624.06|621.66|625.16|622.76|625.38|622.98|624.06|621.66|0
1651573330000|2022-05-03 10:22:10|625.28|622.88|625.38|622.98|625.94|623.54|625.28|622.88|0
1651573340000|2022-05-03 10:22:20|624.72|622.32|624.94|622.54|624.94|622.54|624.72|622.32|0
1651573350000|2022-05-03 10:22:30|624.84|622.44|623.96|621.56|624.84|622.44|623.96|621.56|0
1651573360000|2022-05-03 10:22:40|623.84|621.44|624.5|622.1|624.5|622.1|623.84|621.44|0
1651573370000|2022-05-03 10:22:50|624.4|622|623.62|621.22|624.4|622|623.62|621.22|0
1651573380000|2022-05-03 10:23:00|623.84|621.44|623.84|621.44|623.84|621.44|623.62|621.22|0
1651573390000|2022-05-03 10:23:10|623.74|621.34|624.06|621.66|624.06|621.66|623.74|621.34|0
1651573400000|2022-05-03 10:23:20|624.72|622.32|624.84|622.44|624.84|622.44|624.72|622.32|0
1651573410000|2022-05-03 10:23:30|625.16|622.76|626.05|623.65|626.05|623.65|625.16|622.76|0
1651573420000|2022-05-03 10:23:40|625.82|623.42|626.27|623.87|626.27|623.87|625.6|623.2|0
1651573430000|2022-05-03 10:23:50|626.16|623.76|626.16|623.76|626.16|623.76|626.16|623.76|0
1651573440000|2022-05-03 10:24:00|625.72|623.32|625.6|623.2|625.72|623.32|625.38|622.98|0
1651573450000|2022-05-03 10:24:10|626.38|623.98|626.49|624.09|626.49|624.09|626.27|623.87|0
1651573460000|2022-05-03 10:24:20|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1651573470000|2022-05-03 10:24:30|626.04|623.64|625.28|622.88|626.04|623.64|625.28|622.88|0
1651573480000|2022-05-03 10:24:40|625.5|623.1|625.16|622.76|625.5|623.1|625.16|622.76|0
1651573490000|2022-05-03 10:24:50|625.28|622.88|625.38|622.98|625.38|622.98|625.16|622.76|0
1651573500000|2022-05-03 10:25:00|625.94|623.54|625.82|623.42|625.94|623.54|625.82|623.42|0
1651573510000|2022-05-03 10:25:10|625.94|623.54|626.04|623.64|626.04|623.64|625.72|623.32|0
1651573520000|2022-05-03 10:25:20|625.94|623.54|625.6|623.2|625.94|623.54|625.6|623.2|0
1651573530000|2022-05-03 10:25:30|625.5|623.1|625.38|622.98|625.6|623.2|625.38|622.98|0
1651573540000|2022-05-03 10:25:40|625.5|623.1|625.82|623.42|625.82|623.42|625.5|623.1|0
1651573550000|2022-05-03 10:25:50|625.94|623.54|626.26|623.86|626.26|623.86|625.94|623.54|0
1651573560000|2022-05-03 10:26:00|626.71|624.31|627.81|625.41|627.81|625.41|626.71|624.31|0
1651573570000|2022-05-03 10:26:10|628.69|626.29|628.36|625.96|628.69|626.29|628.03|625.63|0
1651573580000|2022-05-03 10:26:20|628.03|625.63|628.03|625.63|628.03|625.63|628.03|625.63|0
1651573590000|2022-05-03 10:26:30|627.92|625.52|628.03|625.63|628.03|625.63|627.81|625.41|0
1651573600000|2022-05-03 10:26:40|627.81|625.41|628.47|626.07|628.47|626.07|627.81|625.41|0
1651573610000|2022-05-03 10:26:50|628.91|626.51|629.25|626.85|629.35|626.95|628.8|626.4|0
1651573620000|2022-05-03 10:27:00|629.57|627.17|629.35|626.95|629.79|627.39|629.35|626.95|0
1651573630000|2022-05-03 10:27:10|629.79|627.39|630.01|627.61|630.01|627.61|629.79|627.39|0
1651573640000|2022-05-03 10:27:20|629.57|627.17|630.01|627.61|630.01|627.61|629.35|626.95|0
1651573650000|2022-05-03 10:27:30|630.24|627.84|631.34|628.94|631.45|629.05|630.24|627.84|0
1651573660000|2022-05-03 10:27:40|630.68|628.28|630.46|628.06|630.68|628.28|630.01|627.61|0
1651573670000|2022-05-03 10:27:50|629.91|627.51|630.9|628.5|630.9|628.5|629.79|627.39|0
1651573680000|2022-05-03 10:28:00|630.46|628.06|629.35|626.95|630.46|628.06|629.35|626.95|0
1651573690000|2022-05-03 10:28:10|629.69|627.29|630.01|627.61|630.01|627.61|629.57|627.17|0
1651573700000|2022-05-03 10:28:20|630.23|627.83|630.01|627.61|630.23|627.83|630.01|627.61|0
1651573710000|2022-05-03 10:28:30|629.79|627.39|629.79|627.39|630.01|627.61|629.79|627.39|0
1651573720000|2022-05-03 10:28:40|629.69|627.29|629.91|627.51|629.91|627.51|629.57|627.17|0
1651573730000|2022-05-03 10:28:50|629.57|627.17|629.79|627.39|630.01|627.61|629.57|627.17|0
1651573740000|2022-05-03 10:29:00|629.69|627.29|630.01|627.61|630.01|627.61|629.69|627.29|0
1651573750000|2022-05-03 10:29:10|630.23|627.83|630.46|628.06|630.68|628.28|630.23|627.83|0
1651573760000|2022-05-03 10:29:20|630.13|627.73|630.46|628.06|630.46|628.06|630.01|627.61|0
1651573770000|2022-05-03 10:29:30|630.9|628.5|630.68|628.28|630.9|628.5|630.68|628.28|0
1651573780000|2022-05-03 10:29:40|630.9|628.5|630.68|628.28|630.9|628.5|630.68|628.28|0
1651573790000|2022-05-03 10:29:50|630.23|627.83|630.35|627.95|630.35|627.95|630.23|627.83|0
1651573800000|2022-05-03 10:30:00|630.68|628.28|630.9|628.5|630.9|628.5|630.68|628.28|0
1651573810000|2022-05-03 10:30:10|630.79|628.39|630.79|628.39|630.79|628.39|630.68|628.28|0
1651573820000|2022-05-03 10:30:20|630.46|628.06|630.46|628.06|630.46|628.06|630.23|627.83|0
1651573830000|2022-05-03 10:30:30|630.68|628.28|630.68|628.28|630.68|628.28|630.57|628.17|0
1651573840000|2022-05-03 10:30:40|630.57|628.17|631.56|629.16|631.78|629.38|630.57|628.17|0
1651573850000|2022-05-03 10:30:50|631.23|628.83|632|629.6|632|629.6|631.01|628.61|0
1651573860000|2022-05-03 10:31:00|632.34|629.94|633.77|631.37|633.77|631.37|632.34|629.94|0
1651573870000|2022-05-03 10:31:10|633.55|631.15|633.77|631.37|633.77|631.37|633.55|631.15|0
1651573880000|2022-05-03 10:31:20|633.99|631.59|634.88|632.48|635.1|632.7|633.99|631.59|0
1651573890000|2022-05-03 10:31:30|634.21|631.81|634.55|632.15|634.66|632.26|634.21|631.81|0
1651573900000|2022-05-03 10:31:40|634.66|632.26|634.43|632.03|634.88|632.48|634.43|632.03|0
1651573910000|2022-05-03 10:31:50|634.66|632.26|633.99|631.59|634.66|632.26|633.99|631.59|0
1651573920000|2022-05-03 10:32:00|634.21|631.81|634.88|632.48|634.88|632.48|634.21|631.81|0
1651573930000|2022-05-03 10:32:10|634.66|632.26|633.77|631.37|634.66|632.26|633.77|631.37|0
1651573940000|2022-05-03 10:32:20|633.99|631.59|633.55|631.15|634.11|631.71|633.55|631.15|0
1651573950000|2022-05-03 10:32:30|632.78|630.38|632.66|630.26|632.78|630.38|632.66|630.26|0
1651573960000|2022-05-03 10:32:40|632.89|630.49|632.66|630.26|632.89|630.49|632.66|630.26|0
1651573970000|2022-05-03 10:32:50|632.44|630.04|632.34|629.94|632.44|630.04|632.34|629.94|0
1651573980000|2022-05-03 10:33:00|632.66|630.26|632.66|630.26|632.66|630.26|632.44|630.04|0
1651573990000|2022-05-03 10:33:10|632.44|630.04|632.66|630.26|632.66|630.26|632.44|630.04|0
1651574000000|2022-05-03 10:33:20|632.56|630.16|632.22|629.82|632.56|630.16|632.22|629.82|0
1651574010000|2022-05-03 10:33:30|631.78|629.38|632.22|629.82|632.22|629.82|631.78|629.38|0
1651574020000|2022-05-03 10:33:40|632|629.6|632.12|629.72|632.12|629.72|632|629.6|0
1651574030000|2022-05-03 10:33:50|632|629.6|632.66|630.26|632.78|630.38|632|629.6|0
1651574040000|2022-05-03 10:34:00|632.78|630.38|632.89|630.49|632.89|630.49|632.78|630.38|0
1651574060000|2022-05-03 10:34:20|632.44|630.04|632.44|630.04|633|630.6|632.44|630.04|0
1651574070000|2022-05-03 10:34:30|632|629.6|632.22|629.82|632.22|629.82|631.78|629.38|0
1651574080000|2022-05-03 10:34:40|632.12|629.72|632.12|629.72|632.34|629.94|632.12|629.72|0
1651574090000|2022-05-03 10:34:50|632.22|629.82|632|629.6|632.22|629.82|632|629.6|0
1651574100000|2022-05-03 10:35:00|631.78|629.38|631.67|629.27|631.78|629.38|631.56|629.16|0
1651574110000|2022-05-03 10:35:10|631.56|629.16|631.56|629.16|631.78|629.38|631.45|629.05|0
1651574120000|2022-05-03 10:35:20|632|629.6|631.89|629.49|632|629.6|631.78|629.38|0
1651574130000|2022-05-03 10:35:30|631.67|629.27|632|629.6|632|629.6|631.67|629.27|0
1651574140000|2022-05-03 10:35:40|632.12|629.72|632.22|629.82|632.34|629.94|632.12|629.72|0
1651574150000|2022-05-03 10:35:50|632.34|629.94|632.89|630.49|632.89|630.49|632.34|629.94|0
1651574160000|2022-05-03 10:36:00|633.55|631.15|633.55|631.15|633.55|631.15|633.55|631.15|0
1651574170000|2022-05-03 10:36:10|633|630.6|632.66|630.26|633|630.6|632.66|630.26|0
1651574180000|2022-05-03 10:36:20|632.89|630.49|632.78|630.38|632.89|630.49|632.78|630.38|0
1651574190000|2022-05-03 10:36:30|632.89|630.49|632.78|630.38|633.11|630.71|632.66|630.26|0
1651574200000|2022-05-03 10:36:40|632.44|630.04|632.22|629.82|632.44|630.04|632.22|629.82|0
1651574210000|2022-05-03 10:36:50|632.44|630.04|632.34|629.94|632.44|630.04|632.34|629.94|0
1651574220000|2022-05-03 10:37:00|632|629.6|631.56|629.16|632|629.6|631.56|629.16|0
1651574230000|2022-05-03 10:37:10|631.23|628.83|631.34|628.94|631.34|628.94|631.23|628.83|0
1651574240000|2022-05-03 10:37:20|631.23|628.83|631.23|628.83|631.23|628.83|631.12|628.72|0
1651574250000|2022-05-03 10:37:30|631.12|628.72|631.67|629.27|631.67|629.27|631.12|628.72|0
1651574260000|2022-05-03 10:37:40|631.45|629.05|631.34|628.94|631.45|629.05|630.67|628.27|0
1651574270000|2022-05-03 10:37:50|631.45|629.05|631.23|628.83|631.45|629.05|631.12|628.72|0
1651574280000|2022-05-03 10:38:00|631.34|628.94|631.23|628.83|631.45|629.05|631.23|628.83|0
1651574290000|2022-05-03 10:38:10|630.9|628.5|630.9|628.5|630.9|628.5|630.79|628.39|0
1651574300000|2022-05-03 10:38:20|630.45|628.05|631.34|628.94|631.34|628.94|630.45|628.05|0
1651574310000|2022-05-03 10:38:30|631.12|628.72|630.9|628.5|631.23|628.83|630.9|628.5|0
1651574320000|2022-05-03 10:38:40|631.12|628.72|631.12|628.72|631.34|628.94|631.12|628.72|0
1651574330000|2022-05-03 10:38:50|630.9|628.5|630.9|628.5|630.9|628.5|630.45|628.05|0
1651574340000|2022-05-03 10:39:00|631.56|629.16|631.78|629.38|631.78|629.38|631.45|629.05|0
1651574350000|2022-05-03 10:39:10|631.34|628.94|631.34|628.94|631.56|629.16|631.34|628.94|0
1651574360000|2022-05-03 10:39:20|632|629.6|632|629.6|632|629.6|631.89|629.49|0
1651574370000|2022-05-03 10:39:30|632.22|629.82|632.22|629.82|632.66|630.26|632.22|629.82|0
1651574380000|2022-05-03 10:39:40|632|629.6|632.22|629.82|632.34|629.94|632|629.6|0
1651574390000|2022-05-03 10:39:50|632|629.6|632.44|630.04|632.44|630.04|632|629.6|0
1651574400000|2022-05-03 10:40:00|632.22|629.82|632.11|629.71|632.22|629.82|632.11|629.71|0
1651574410000|2022-05-03 10:40:10|632|629.6|631.89|629.49|632|629.6|631.78|629.38|0
1651574420000|2022-05-03 10:40:20|632|629.6|632.22|629.82|632.22|629.82|631.67|629.27|0
1651574430000|2022-05-03 10:40:30|632.78|630.38|632.44|630.04|632.78|630.38|632.44|630.04|0
1651574440000|2022-05-03 10:40:40|632.56|630.16|632.78|630.38|632.78|630.38|632.56|630.16|0
1651574450000|2022-05-03 10:40:50|633.33|630.93|633.88|631.48|633.88|631.48|633.33|630.93|0
1651574460000|2022-05-03 10:41:00|633.66|631.26|633.33|630.93|633.77|631.37|633.33|630.93|0
1651574470000|2022-05-03 10:41:10|633.22|630.82|633.11|630.71|633.33|630.93|633.11|630.71|0
1651574480000|2022-05-03 10:41:20|632.88|630.48|632.88|630.48|633|630.6|632.88|630.48|0
1651574490000|2022-05-03 10:41:30|633|630.6|633.55|631.15|633.55|631.15|633|630.6|0
1651574500000|2022-05-03 10:41:40|633.66|631.26|633.66|631.26|633.66|631.26|633.55|631.15|0
1651574510000|2022-05-03 10:41:50|633.55|631.15|634.21|631.81|634.21|631.81|633.55|631.15|0
1651574520000|2022-05-03 10:42:00|634.43|632.03|634.77|632.37|634.77|632.37|634.11|631.71|0
1651574530000|2022-05-03 10:42:10|634.88|632.48|634.99|632.59|634.99|632.59|634.88|632.48|0
1651574540000|2022-05-03 10:42:20|635.54|633.14|634.88|632.48|635.54|633.14|634.88|632.48|0
1651574550000|2022-05-03 10:42:30|635.21|632.81|634.88|632.48|635.21|632.81|634.88|632.48|0
1651574560000|2022-05-03 10:42:40|634.65|632.25|634.65|632.25|634.65|632.25|634.55|632.15|0
1651574570000|2022-05-03 10:42:50|634.55|632.15|635.32|632.92|635.32|632.92|634.55|632.15|0
1651574580000|2022-05-03 10:43:00|635.43|633.03|635.54|633.14|635.54|633.14|635.43|633.03|0
1651574590000|2022-05-03 10:43:10|635.43|633.03|635.54|633.14|635.54|633.14|635.32|632.92|0
1651574600000|2022-05-03 10:43:20|635.32|632.92|635.32|632.92|635.43|633.03|635.32|632.92|0
1651574610000|2022-05-03 10:43:30|635.43|633.03|635.54|633.14|635.65|633.25|635.43|633.03|0
1651574620000|2022-05-03 10:43:40|635.21|632.81|634.88|632.48|635.21|632.81|634.88|632.48|0
1651574630000|2022-05-03 10:43:50|634.87|632.47|635.1|632.7|635.32|632.92|634.87|632.47|0
1651574640000|2022-05-03 10:44:00|634.87|632.47|636.2|633.8|636.2|633.8|634.87|632.47|0
1651574650000|2022-05-03 10:44:10|635.88|633.48|635.54|633.14|635.98|633.58|635.54|633.14|0
1651574660000|2022-05-03 10:44:20|635.32|632.92|635.98|633.58|635.98|633.58|635.32|632.92|0
1651574670000|2022-05-03 10:44:30|636.32|633.92|636.76|634.36|636.87|634.47|636.32|633.92|0
1651574680000|2022-05-03 10:44:40|637.09|634.69|636.87|634.47|637.31|634.91|636.87|634.47|0
1651574690000|2022-05-03 10:44:50|636.98|634.58|638.2|635.8|638.2|635.8|636.98|634.58|0
1651574700000|2022-05-03 10:45:00|637.98|635.58|638.2|635.8|638.42|636.02|637.98|635.58|0
1651574710000|2022-05-03 10:45:10|638.31|635.91|638.64|636.24|638.64|636.24|638.31|635.91|0
1651574720000|2022-05-03 10:45:20|638.54|636.14|638.98|636.58|638.98|636.58|638.54|636.14|0
1651574730000|2022-05-03 10:45:30|638.86|636.46|638.86|636.46|638.86|636.46|638.64|636.24|0
1651574740000|2022-05-03 10:45:40|639.09|636.69|639.75|637.35|639.75|637.35|639.09|636.69|0
1651574750000|2022-05-03 10:45:50|639.53|637.13|639.09|636.69|639.53|637.13|639.09|636.69|0
1651574760000|2022-05-03 10:46:00|639.31|636.91|639.31|636.91|639.31|636.91|639.09|636.69|0
1651574770000|2022-05-03 10:46:10|638.86|636.46|639.31|636.91|639.31|636.91|638.86|636.46|0
1651574780000|2022-05-03 10:46:20|639.2|636.8|638.86|636.46|639.2|636.8|638.86|636.46|0
1651574790000|2022-05-03 10:46:30|639.09|636.69|638.86|636.46|639.09|636.69|638.86|636.46|0
1651574800000|2022-05-03 10:46:40|638.76|636.36|638.64|636.24|638.76|636.36|638.42|636.02|0
1651574810000|2022-05-03 10:46:50|638.42|636.02|638.64|636.24|638.64|636.24|638.42|636.02|0
1651574820000|2022-05-03 10:47:00|639.09|636.69|639.31|636.91|639.31|636.91|639.09|636.69|0
1651574830000|2022-05-03 10:47:10|639.42|637.02|639.53|637.13|639.53|637.13|639.42|637.02|0
1651574840000|2022-05-03 10:47:20|639.75|637.35|639.53|637.13|639.75|637.35|639.53|637.13|0
1651574850000|2022-05-03 10:47:30|639.31|636.91|639.87|637.47|639.87|637.47|639.31|636.91|0
1651574860000|2022-05-03 10:47:40|639.75|637.35|639.53|637.13|639.75|637.35|639.53|637.13|0
1651574870000|2022-05-03 10:47:50|639.31|636.91|639.53|637.13|639.53|637.13|639.31|636.91|0
1651574880000|2022-05-03 10:48:00|639.75|637.35|639.75|637.35|639.75|637.35|639.75|637.35|0
1651574890000|2022-05-03 10:48:10|639.87|637.47|639.75|637.35|639.87|637.47|639.75|637.35|0
1651574900000|2022-05-03 10:48:20|639.53|637.13|639.53|637.13|639.53|637.13|639.53|637.13|0
1651574910000|2022-05-03 10:48:30|639.64|637.24|639.53|637.13|639.75|637.35|639.53|637.13|0
1651574920000|2022-05-03 10:48:40|639.64|637.24|639.97|637.57|639.97|637.57|639.64|637.24|0
1651574930000|2022-05-03 10:48:50|639.75|637.35|638.98|636.58|639.97|637.57|638.98|636.58|0
1651574940000|2022-05-03 10:49:00|638.64|636.24|638.86|636.46|638.98|636.58|638.64|636.24|0
1651574950000|2022-05-03 10:49:10|639.2|636.8|639.09|636.69|639.2|636.8|639.09|636.69|0
1651574960000|2022-05-03 10:49:20|639.2|636.8|639.53|637.13|639.53|637.13|639.2|636.8|0
1651574970000|2022-05-03 10:49:30|639.42|637.02|639.09|636.69|639.42|637.02|639.09|636.69|0
1651574980000|2022-05-03 10:49:40|639.53|637.13|638.86|636.46|639.75|637.35|638.86|636.46|0
1651574990000|2022-05-03 10:49:50|638.76|636.36|637.75|635.35|638.76|636.36|637.75|635.35|0
1651575000000|2022-05-03 10:50:00|638.2|635.8|638.31|635.91|638.31|635.91|638.2|635.8|0
1651575010000|2022-05-03 10:50:10|638.42|636.02|638.2|635.8|638.42|636.02|638.2|635.8|0
1651575020000|2022-05-03 10:50:20|638.86|636.46|638.86|636.46|638.86|636.46|638.86|636.46|0
1651575030000|2022-05-03 10:50:30|639.09|636.69|639.75|637.35|639.75|637.35|639.09|636.69|0
1651575040000|2022-05-03 10:50:40|639.87|637.47|639.75|637.35|639.87|637.47|639.75|637.35|0
1651575050000|2022-05-03 10:50:50|639.97|637.57|639.97|637.57|640.09|637.69|639.97|637.57|0
1651575060000|2022-05-03 10:51:00|639.87|637.47|640.53|638.13|640.53|638.13|639.87|637.47|0
1651575070000|2022-05-03 10:51:10|640.31|637.91|639.97|637.57|640.31|637.91|639.75|637.35|0
1651575080000|2022-05-03 10:51:20|639.87|637.47|639.64|637.24|639.87|637.47|639.42|637.02|0
1651575090000|2022-05-03 10:51:30|639.53|637.13|639.97|637.57|639.97|637.57|639.53|637.13|0
1651575100000|2022-05-03 10:51:40|639.64|637.24|639.31|636.91|639.64|637.24|639.31|636.91|0
1651575110000|2022-05-03 10:51:50|639.53|637.13|639.87|637.47|639.97|637.57|639.53|637.13|0
1651575120000|2022-05-03 10:52:00|639.97|637.57|639.97|637.57|640.09|637.69|639.97|637.57|0
1651575130000|2022-05-03 10:52:10|639.64|637.24|639.75|637.35|639.75|637.35|639.64|637.24|0
1651575140000|2022-05-03 10:52:20|639.87|637.47|638.86|636.46|639.87|637.47|638.86|636.46|0
1651575150000|2022-05-03 10:52:30|639.08|636.68|639.08|636.68|639.31|636.91|639.08|636.68|0
1651575160000|2022-05-03 10:52:40|638.86|636.46|638.53|636.13|638.86|636.46|638.2|635.8|0
1651575170000|2022-05-03 10:52:50|637.31|634.91|637.31|634.91|637.53|635.13|637.2|634.8|0
1651575180000|2022-05-03 10:53:00|637.2|634.8|637.09|634.69|637.2|634.8|637.09|634.69|0
1651575190000|2022-05-03 10:53:10|636.87|634.47|636.87|634.47|636.87|634.47|636.87|634.47|0
1651575200000|2022-05-03 10:53:20|636.76|634.36|636.76|634.36|636.76|634.36|636.76|634.36|0
1651575210000|2022-05-03 10:53:30|636.64|634.24|636.76|634.36|636.76|634.36|636.64|634.24|0
1651575220000|2022-05-03 10:53:40|636.64|634.24|636.42|634.02|636.87|634.47|636.42|634.02|0
1651575240000|2022-05-03 10:54:00|636.64|634.24|636.87|634.47|636.87|634.47|636.64|634.24|0
1651575250000|2022-05-03 10:54:10|636.76|634.36|637.31|634.91|637.31|634.91|636.76|634.36|0
1651575260000|2022-05-03 10:54:20|637.09|634.69|636.76|634.36|637.09|634.69|636.76|634.36|0
1651575270000|2022-05-03 10:54:30|636.64|634.24|636.64|634.24|636.64|634.24|636.64|634.24|0
1651575280000|2022-05-03 10:54:40|636.54|634.14|636.42|634.02|636.54|634.14|636.42|634.02|0
1651575290000|2022-05-03 10:54:50|636.54|634.14|636.2|633.8|636.54|634.14|636.2|633.8|0
1651575300000|2022-05-03 10:55:00|636.1|633.7|636.1|633.7|636.2|633.8|636.1|633.7|0
1651575310000|2022-05-03 10:55:10|635.98|633.58|635.98|633.58|636.2|633.8|635.98|633.58|0
1651575320000|2022-05-03 10:55:20|636.2|633.8|635.76|633.36|636.2|633.8|635.76|633.36|0
1651575330000|2022-05-03 10:55:30|635.65|633.25|635.65|633.25|635.65|633.25|635.65|633.25|0
1651575340000|2022-05-03 10:55:40|635.76|633.36|635.76|633.36|635.76|633.36|635.76|633.36|0
1651575350000|2022-05-03 10:55:50|635.54|633.14|635.54|633.14|635.54|633.14|635.32|632.92|0
1651575360000|2022-05-03 10:56:00|635.76|633.36|635.76|633.36|635.87|633.47|635.76|633.36|0
1651575370000|2022-05-03 10:56:10|635.65|633.25|635.76|633.36|635.76|633.36|635.65|633.25|0
1651575380000|2022-05-03 10:56:20|635.87|633.47|635.98|633.58|635.98|633.58|635.87|633.47|0
1651575390000|2022-05-03 10:56:30|635.87|633.47|636.09|633.69|636.09|633.69|635.87|633.47|0
1651575400000|2022-05-03 10:56:40|636.2|633.8|636.2|633.8|636.42|634.02|636.2|633.8|0
1651575410000|2022-05-03 10:56:50|636.32|633.92|636.42|634.02|636.64|634.24|636.32|633.92|0
1651575420000|2022-05-03 10:57:00|636.64|634.24|636.54|634.14|636.64|634.24|636.54|634.14|0
1651575430000|2022-05-03 10:57:10|636.42|634.02|636.2|633.8|636.54|634.14|636.2|633.8|0
1651575440000|2022-05-03 10:57:20|636.32|633.92|636.2|633.8|636.76|634.36|636.2|633.8|0
1651575450000|2022-05-03 10:57:30|636.09|633.69|635.98|633.58|636.09|633.69|635.98|633.58|0
1651575460000|2022-05-03 10:57:40|636.09|633.69|635.98|633.58|636.09|633.69|635.98|633.58|0
1651575470000|2022-05-03 10:57:50|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1651575480000|2022-05-03 10:58:00|636.42|634.02|636.42|634.02|636.42|634.02|636.42|634.02|0
1651575490000|2022-05-03 10:58:10|636.54|634.14|636.54|634.14|636.54|634.14|636.54|634.14|0
1651575500000|2022-05-03 10:58:20|636.2|633.8|636.32|633.92|636.32|633.92|636.09|633.69|0
1651575510000|2022-05-03 10:58:30|636.42|634.02|636.32|633.92|636.54|634.14|636.32|633.92|0
1651575520000|2022-05-03 10:58:40|636.2|633.8|635.76|633.36|636.32|633.92|635.76|633.36|0
1651575530000|2022-05-03 10:58:50|635.65|633.25|635.54|633.14|635.65|633.25|635.54|633.14|0
1651575540000|2022-05-03 10:59:00|635.87|633.47|635.54|633.14|635.98|633.58|635.54|633.14|0
1651575550000|2022-05-03 10:59:10|635.31|632.91|635.76|633.36|635.76|633.36|635.31|632.91|0
1651575560000|2022-05-03 10:59:20|635.65|633.25|635.43|633.03|635.65|633.25|635.31|632.91|0
1651575570000|2022-05-03 10:59:30|635.54|633.14|635.98|633.58|635.98|633.58|635.31|632.91|0
1651575580000|2022-05-03 10:59:40|635.76|633.36|635.76|633.36|635.76|633.36|635.76|633.36|0
1651575590000|2022-05-03 10:59:50|635.87|633.47|635.98|633.58|635.98|633.58|635.76|633.36|0
1651575600000|2022-05-03 11:00:00|635.87|633.47|635.31|632.91|635.87|633.47|635.31|632.91|0
1651575610000|2022-05-03 11:00:10|635.54|633.14|635.31|632.91|635.54|633.14|635.31|632.91|0
1651575620000|2022-05-03 11:00:20|635.54|633.14|635.54|633.14|635.54|633.14|635.54|633.14|0
1651575630000|2022-05-03 11:00:30|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1651575640000|2022-05-03 11:00:40|635.76|633.36|635.76|633.36|635.98|633.58|635.54|633.14|0
1651575650000|2022-05-03 11:00:50|635.98|633.58|635.54|633.14|635.98|633.58|635.54|633.14|0
1651575660000|2022-05-03 11:01:00|635.65|633.25|635.76|633.36|635.76|633.36|635.65|633.25|0
1651575670000|2022-05-03 11:01:10|635.98|633.58|635.87|633.47|635.98|633.58|635.87|633.47|0
1651575680000|2022-05-03 11:01:20|635.76|633.36|636.2|633.8|636.2|633.8|635.76|633.36|0
1651575690000|2022-05-03 11:01:30|636.42|634.02|636.64|634.24|636.64|634.24|636.42|634.02|0
1651575700000|2022-05-03 11:01:40|636.42|634.02|636.64|634.24|636.64|634.24|636.42|634.02|0
1651575710000|2022-05-03 11:01:50|636.42|634.02|636.54|634.14|636.54|634.14|636.42|634.02|0
1651575720000|2022-05-03 11:02:00|636.86|634.46|636.64|634.24|636.86|634.46|636.64|634.24|0
1651575730000|2022-05-03 11:02:10|636.86|634.46|636.76|634.36|636.86|634.46|636.76|634.36|0
1651575740000|2022-05-03 11:02:20|636.86|634.46|636.86|634.46|636.86|634.46|636.86|634.46|0
1651575750000|2022-05-03 11:02:30|636.64|634.24|636.64|634.24|636.64|634.24|636.42|634.02|0
1651575760000|2022-05-03 11:02:40|636.42|634.02|636.64|634.24|636.64|634.24|636.42|634.02|0
1651575770000|2022-05-03 11:02:50|637.09|634.69|637.31|634.91|637.53|635.13|637.09|634.69|0
1651575780000|2022-05-03 11:03:00|637.09|634.69|637.09|634.69|637.09|634.69|636.86|634.46|0
1651575790000|2022-05-03 11:03:10|636.86|634.46|636.64|634.24|636.86|634.46|636.64|634.24|0
1651575800000|2022-05-03 11:03:20|636.86|634.46|636.76|634.36|636.86|634.46|636.76|634.36|0
1651575810000|2022-05-03 11:03:30|636.54|634.14|636.42|634.02|636.54|634.14|635.98|633.58|0
1651575820000|2022-05-03 11:03:40|636.2|633.8|636.2|633.8|636.31|633.91|636.2|633.8|0
1651575830000|2022-05-03 11:03:50|635.98|633.58|636.31|633.91|636.31|633.91|635.98|633.58|0
1651575840000|2022-05-03 11:04:00|636.2|633.8|636.31|633.91|636.31|633.91|636.09|633.69|0
1651575850000|2022-05-03 11:04:10|636.2|633.8|636.64|634.24|636.64|634.24|636.2|633.8|0
1651575860000|2022-05-03 11:04:20|636.76|634.36|637.2|634.8|637.2|634.8|636.76|634.36|0
1651575870000|2022-05-03 11:04:30|637.53|635.13|636.2|633.8|637.53|635.13|636.2|633.8|0
1651575880000|2022-05-03 11:04:40|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1651575890000|2022-05-03 11:04:50|635.76|633.36|636.09|633.69|636.09|633.69|635.76|633.36|0
1651575900000|2022-05-03 11:05:00|636.2|633.8|635.76|633.36|636.2|633.8|635.76|633.36|0
1651575910000|2022-05-03 11:05:10|635.53|633.13|635.53|633.13|635.53|633.13|635.53|633.13|0
1651575920000|2022-05-03 11:05:20|635.76|633.36|635.99|633.59|637.74|635.34|635.76|633.36|0
1651575930000|2022-05-03 11:05:30|636.21|633.81|636.21|633.81|636.21|633.81|636.21|633.81|0
1651575940000|2022-05-03 11:05:40|635.99|633.59|635.99|633.59|636.21|633.81|635.99|633.59|0
1651575950000|2022-05-03 11:05:50|636.21|633.81|636.87|634.47|636.87|634.47|636.21|633.81|0
1651575960000|2022-05-03 11:06:00|636.76|634.36|636.87|634.47|636.87|634.47|636.76|634.36|0
1651575970000|2022-05-03 11:06:10|637.09|634.69|636.87|634.47|637.09|634.69|636.87|634.47|0
1651575980000|2022-05-03 11:06:20|637.31|634.91|637.53|635.13|637.53|635.13|637.31|634.91|0
1651575990000|2022-05-03 11:06:30|637.75|635.35|637.31|634.91|637.75|635.35|637.31|634.91|0
1651576000000|2022-05-03 11:06:40|637.09|634.69|636.65|634.25|637.09|634.69|636.65|634.25|0
1651576010000|2022-05-03 11:06:50|636.43|634.03|636.43|634.03|636.43|634.03|636.43|634.03|0
1651576020000|2022-05-03 11:07:00|636.65|634.25|636.65|634.25|636.65|634.25|636.43|634.03|0
1651576030000|2022-05-03 11:07:10|636.43|634.03|637.31|634.91|637.53|635.13|636.43|634.03|0
1651576040000|2022-05-03 11:07:20|637.09|634.69|636.87|634.47|637.09|634.69|636.87|634.47|0
1651576050000|2022-05-03 11:07:30|636.65|634.25|636.43|634.03|636.65|634.25|636.43|634.03|0
1651576060000|2022-05-03 11:07:40|636.87|634.47|636.87|634.47|637.09|634.69|636.87|634.47|0
1651576070000|2022-05-03 11:07:50|636.65|634.25|636.65|634.25|636.65|634.25|636.65|634.25|0
1651576080000|2022-05-03 11:08:00|636.87|634.47|636.87|634.47|636.87|634.47|636.65|634.25|0
1651576090000|2022-05-03 11:08:10|636.76|634.36|636.76|634.36|636.76|634.36|636.76|634.36|0
1651576100000|2022-05-03 11:08:20|636.87|634.47|637.75|635.35|637.75|635.35|636.87|634.47|0
1651576110000|2022-05-03 11:08:30|637.98|635.58|638.2|635.8|638.2|635.8|637.98|635.58|0
1651576120000|2022-05-03 11:08:40|637.98|635.58|637.98|635.58|638.2|635.8|637.98|635.58|0
1651576130000|2022-05-03 11:08:50|638.2|635.8|637.98|635.58|638.2|635.8|637.98|635.58|0
1651576140000|2022-05-03 11:09:00|637.75|635.35|637.53|635.13|637.75|635.35|637.53|635.13|0
1651576150000|2022-05-03 11:09:10|637.65|635.25|637.53|635.13|637.65|635.25|637.53|635.13|0
1651576160000|2022-05-03 11:09:20|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1651576170000|2022-05-03 11:09:30|638.2|635.8|638.42|636.02|638.42|636.02|638.2|635.8|0
1651576180000|2022-05-03 11:09:40|638.2|635.8|637.75|635.35|638.2|635.8|637.75|635.35|0
1651576190000|2022-05-03 11:09:50|637.53|635.13|637.53|635.13|637.53|635.13|637.53|635.13|0
1651576200000|2022-05-03 11:10:00|637.43|635.03|637.43|635.03|637.43|635.03|637.43|635.03|0
1651576210000|2022-05-03 11:10:10|637.31|634.91|636.98|634.58|637.31|634.91|636.98|634.58|0
1651576220000|2022-05-03 11:10:20|637.53|635.13|637.31|634.91|637.53|635.13|637.31|634.91|0
1651576230000|2022-05-03 11:10:30|636.98|634.58|636.43|634.03|636.98|634.58|636.21|633.81|0
1651576240000|2022-05-03 11:10:40|636.21|633.81|636.21|633.81|636.21|633.81|636.21|633.81|0
1651576250000|2022-05-03 11:10:50|635.98|633.58|635.88|633.48|635.98|633.58|635.88|633.48|0
1651576260000|2022-05-03 11:11:00|635.98|633.58|635.88|633.48|635.98|633.58|635.76|633.36|0
1651576270000|2022-05-03 11:11:10|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1651576290000|2022-05-03 11:11:30|635.76|633.36|635.76|633.36|635.76|633.36|635.76|633.36|0
1651576300000|2022-05-03 11:11:40|636.2|633.8|636.43|634.03|636.43|634.03|636.2|633.8|0
1651576310000|2022-05-03 11:11:50|636.65|634.25|636.65|634.25|636.65|634.25|636.65|634.25|0
1651576320000|2022-05-03 11:12:00|636.43|634.03|637.75|635.35|637.75|635.35|636.43|634.03|0
1651576330000|2022-05-03 11:12:10|637.53|635.13|638.42|636.02|638.42|636.02|637.53|635.13|0
1651576340000|2022-05-03 11:12:20|638.53|636.13|638.42|636.02|638.64|636.24|638.42|636.02|0
1651576350000|2022-05-03 11:12:30|638.2|635.8|638.2|635.8|638.2|635.8|638.2|635.8|0
1651576360000|2022-05-03 11:12:40|637.98|635.58|638.2|635.8|638.2|635.8|637.97|635.57|0
1651576370000|2022-05-03 11:12:50|638.64|636.24|639.08|636.68|639.08|636.68|638.64|636.24|0
1651576380000|2022-05-03 11:13:00|638.86|636.46|638.31|635.91|638.86|636.46|638.31|635.91|0
1651576390000|2022-05-03 11:13:10|638.64|636.24|638.53|636.13|638.64|636.24|638.53|636.13|0
1651576400000|2022-05-03 11:13:20|638.42|636.02|637.97|635.57|638.53|636.13|637.97|635.57|0
1651576410000|2022-05-03 11:13:30|637.75|635.35|637.31|634.91|637.75|635.35|637.31|634.91|0
1651576420000|2022-05-03 11:13:40|637.09|634.69|636.65|634.25|637.09|634.69|636.65|634.25|0
1651576430000|2022-05-03 11:13:50|636.76|634.36|636.87|634.47|636.87|634.47|636.76|634.36|0
1651576440000|2022-05-03 11:14:00|637.31|634.91|637.31|634.91|637.31|634.91|637.09|634.69|0
1651576450000|2022-05-03 11:14:10|637.09|634.69|636.87|634.47|637.09|634.69|636.87|634.47|0
1651576460000|2022-05-03 11:14:20|636.98|634.58|636.87|634.47|636.98|634.58|636.87|634.47|0
1651576470000|2022-05-03 11:14:30|636.65|634.25|636.65|634.25|636.65|634.25|636.65|634.25|0
1651576480000|2022-05-03 11:14:40|636.76|634.36|636.65|634.25|636.87|634.47|636.65|634.25|0
1651576490000|2022-05-03 11:14:50|636.54|634.14|636.65|634.25|636.65|634.25|636.43|634.03|0
1651576500000|2022-05-03 11:15:00|636.2|633.8|636.2|633.8|636.43|634.03|636.2|633.8|0
1651576510000|2022-05-03 11:15:10|636.43|634.03|636.32|633.92|636.43|634.03|636.32|633.92|0
1651576520000|2022-05-03 11:15:20|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1651576530000|2022-05-03 11:15:30|636.1|633.7|635.88|633.48|636.2|633.8|635.76|633.36|0
1651576540000|2022-05-03 11:15:40|635.76|633.36|636.2|633.8|636.2|633.8|635.76|633.36|0
1651576550000|2022-05-03 11:15:50|635.98|633.58|636.2|633.8|636.2|633.8|635.98|633.58|0
1651576560000|2022-05-03 11:16:00|636.1|633.7|636.43|634.03|636.65|634.25|636.1|633.7|0
1651576570000|2022-05-03 11:16:10|636.54|634.14|636.43|634.03|636.65|634.25|636.2|633.8|0
1651576580000|2022-05-03 11:16:20|636.1|633.7|635.98|633.58|636.2|633.8|635.98|633.58|0
1651576590000|2022-05-03 11:16:30|636.2|633.8|636.1|633.7|636.2|633.8|636.1|633.7|0
1651576600000|2022-05-03 11:16:40|636.2|633.8|635.98|633.58|636.2|633.8|635.98|633.58|0
1651576610000|2022-05-03 11:16:50|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1651576620000|2022-05-03 11:17:00|636.32|633.92|636.42|634.02|636.42|634.02|636.2|633.8|0
1651576630000|2022-05-03 11:17:10|637.31|634.91|637.31|634.91|637.53|635.13|637.31|634.91|0
1651576640000|2022-05-03 11:17:20|637.53|635.13|637.31|634.91|637.53|635.13|637.31|634.91|0
1651576650000|2022-05-03 11:17:30|637.09|634.69|636.42|634.02|637.09|634.69|636.42|634.02|0
1651576660000|2022-05-03 11:17:40|636.2|633.8|636.76|634.36|636.76|634.36|636.2|633.8|0
1651576670000|2022-05-03 11:17:50|636.65|634.25|636.76|634.36|637.09|634.69|636.65|634.25|0
1651576680000|2022-05-03 11:18:00|636.98|634.58|637.2|634.8|637.2|634.8|636.98|634.58|0
1651576690000|2022-05-03 11:18:10|637.31|634.91|637.31|634.91|637.31|634.91|637.09|634.69|0
1651576700000|2022-05-03 11:18:20|637.2|634.8|637.09|634.69|637.31|634.91|637.09|634.69|0
1651576710000|2022-05-03 11:18:30|636.76|634.36|636.87|634.47|636.87|634.47|636.76|634.36|0
1651576720000|2022-05-03 11:18:40|637.09|634.69|637.2|634.8|637.2|634.8|637.09|634.69|0
1651576730000|2022-05-03 11:18:50|637.53|635.13|637.53|635.13|637.65|635.25|637.53|635.13|0
1651576740000|2022-05-03 11:19:00|637.31|634.91|636.65|634.25|637.31|634.91|636.42|634.02|0
1651576750000|2022-05-03 11:19:10|636.87|634.47|636.65|634.25|636.87|634.47|636.65|634.25|0
1651576760000|2022-05-03 11:19:20|636.87|634.47|637.53|635.13|637.53|635.13|636.87|634.47|0
1651576770000|2022-05-03 11:19:30|637.75|635.35|637.65|635.25|637.87|635.47|637.65|635.25|0
1651576780000|2022-05-03 11:19:40|637.75|635.35|637.75|635.35|637.75|635.35|637.75|635.35|0
1651576790000|2022-05-03 11:19:50|637.87|635.47|637.97|635.57|637.97|635.57|637.87|635.47|0
1651576800000|2022-05-03 11:20:00|637.75|635.35|637.97|635.57|637.97|635.57|637.31|634.91|0
1651576810000|2022-05-03 11:20:10|638.19|635.79|638.42|636.02|638.42|636.02|638.19|635.79|0
1651576820000|2022-05-03 11:20:20|638.31|635.91|638.42|636.02|638.42|636.02|637.97|635.57|0
1651576830000|2022-05-03 11:20:30|638.64|636.24|638.53|636.13|638.64|636.24|638.42|636.02|0
1651576840000|2022-05-03 11:20:40|638.64|636.24|638.97|636.57|638.97|636.57|638.64|636.24|0
1651576850000|2022-05-03 11:20:50|638.86|636.46|639.08|636.68|639.08|636.68|638.86|636.46|0
1651576860000|2022-05-03 11:21:00|639.2|636.8|638.86|636.46|639.3|636.9|638.86|636.46|0
1651576870000|2022-05-03 11:21:10|638.75|636.35|638.86|636.46|638.86|636.46|638.75|636.35|0
1651576880000|2022-05-03 11:21:20|638.75|636.35|637.97|635.57|638.86|636.46|637.75|635.35|0
1651576890000|2022-05-03 11:21:30|638.19|635.79|638.31|635.91|638.42|636.02|638.19|635.79|0
1651576900000|2022-05-03 11:21:40|638.19|635.79|637.97|635.57|638.19|635.79|637.75|635.35|0
1651576910000|2022-05-03 11:21:50|638.09|635.69|637.97|635.57|638.19|635.79|637.97|635.57|0
1651576920000|2022-05-03 11:22:00|638.19|635.79|637.75|635.35|638.19|635.79|637.75|635.35|0
1651576930000|2022-05-03 11:22:10|637.53|635.13|637.09|634.69|637.53|635.13|637.09|634.69|0
1651576940000|2022-05-03 11:22:20|637.31|634.91|637.31|634.91|637.31|634.91|637.31|634.91|0
1651576950000|2022-05-03 11:22:30|637.42|635.02|637.31|634.91|637.42|635.02|637.31|634.91|0
1651576960000|2022-05-03 11:22:40|636.98|634.58|636.87|634.47|636.98|634.58|636.87|634.47|0
1651576970000|2022-05-03 11:22:50|636.64|634.24|636.54|634.14|636.64|634.24|636.54|634.14|0
1651576980000|2022-05-03 11:23:00|636.42|634.02|636.42|634.02|636.42|634.02|636.42|634.02|0
1651576990000|2022-05-03 11:23:10|636.54|634.14|636.64|634.24|636.64|634.24|636.54|634.14|0
1651577000000|2022-05-03 11:23:20|636.54|634.14|636.42|634.02|636.64|634.24|636.42|634.02|0
1651577010000|2022-05-03 11:23:30|636.64|634.24|636.42|634.02|636.64|634.24|636.42|634.02|0
1651577020000|2022-05-03 11:23:40|636.2|633.8|636.42|634.02|636.42|634.02|636.2|633.8|0
1651577030000|2022-05-03 11:23:50|636.64|634.24|636.64|634.24|636.87|634.47|636.42|634.02|0
1651577050000|2022-05-03 11:24:10|636.42|634.02|636.2|633.8|636.42|634.02|636.2|633.8|0
1651577060000|2022-05-03 11:24:20|636.1|633.7|635.98|633.58|636.1|633.7|635.98|633.58|0
1651577070000|2022-05-03 11:24:30|635.87|633.47|635.87|633.47|635.98|633.58|635.76|633.36|0
1651577080000|2022-05-03 11:24:40|635.76|633.36|635.76|633.36|635.76|633.36|635.76|633.36|0
1651577100000|2022-05-03 11:25:00|635.54|633.14|635.54|633.14|635.54|633.14|635.54|633.14|0
1651577110000|2022-05-03 11:25:10|636.42|634.02|635.98|633.58|636.42|634.02|635.98|633.58|0
1651577120000|2022-05-03 11:25:20|636.1|633.7|636.64|634.24|636.64|634.24|636.1|633.7|0
1651577130000|2022-05-03 11:25:30|637.09|634.69|636.42|634.02|637.09|634.69|636.42|634.02|0
1651577140000|2022-05-03 11:25:40|636.64|634.24|636.1|633.7|636.64|634.24|635.98|633.58|0
1651577150000|2022-05-03 11:25:50|635.98|633.58|636.2|633.8|636.2|633.8|635.98|633.58|0
1651577160000|2022-05-03 11:26:00|635.98|633.58|636.42|634.02|636.42|634.02|635.98|633.58|0
1651577170000|2022-05-03 11:26:10|636.2|633.8|636.32|633.92|636.32|633.92|636.1|633.7|0
1651577180000|2022-05-03 11:26:20|636.2|633.8|636.42|634.02|636.42|634.02|636.2|633.8|0
1651577190000|2022-05-03 11:26:30|636.32|633.92|636.32|633.92|636.32|633.92|636.32|633.92|0
1651577200000|2022-05-03 11:26:40|636.2|633.8|636.2|633.8|636.42|634.02|636.2|633.8|0
1651577210000|2022-05-03 11:26:50|635.98|633.58|635.98|633.58|636.1|633.7|635.98|633.58|0
1651577220000|2022-05-03 11:27:00|635.87|633.47|635.76|633.36|635.87|633.47|635.76|633.36|0
1651577230000|2022-05-03 11:27:10|635.98|633.58|635.76|633.36|635.98|633.58|635.76|633.36|0
1651577240000|2022-05-03 11:27:20|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1651577250000|2022-05-03 11:27:30|636.2|633.8|636.42|634.02|636.42|634.02|636.2|633.8|0
1651577260000|2022-05-03 11:27:40|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1651577270000|2022-05-03 11:27:50|636.42|634.02|635.76|633.36|636.42|634.02|635.76|633.36|0
1651577280000|2022-05-03 11:28:00|635.98|633.58|636.2|633.8|636.2|633.8|635.76|633.36|0
1651577290000|2022-05-03 11:28:10|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1651577310000|2022-05-03 11:28:30|636.09|633.69|635.98|633.58|636.09|633.69|635.98|633.58|0
1651577320000|2022-05-03 11:28:40|636.2|633.8|636.09|633.69|636.2|633.8|636.09|633.69|0
1651577330000|2022-05-03 11:28:50|635.98|633.58|634.43|632.03|635.98|633.58|634.21|631.81|0
1651577340000|2022-05-03 11:29:00|633.77|631.37|632.89|630.49|633.77|631.37|632.89|630.49|0
1651577350000|2022-05-03 11:29:10|632.67|630.27|632.34|629.94|632.67|630.27|632.34|629.94|0
1651577360000|2022-05-03 11:29:20|632.22|629.82|631.56|629.16|632.22|629.82|631.56|629.16|0
1651577370000|2022-05-03 11:29:30|631.78|629.38|631.78|629.38|632|629.6|631.78|629.38|0
1651577380000|2022-05-03 11:29:40|631.9|629.5|632|629.6|632|629.6|631.9|629.5|0
1651577390000|2022-05-03 11:29:50|632.22|629.82|631.78|629.38|632.22|629.82|631.78|629.38|0
1651577400000|2022-05-03 11:30:00|631.9|629.5|631.78|629.38|632|629.6|631.56|629.16|0
1651577410000|2022-05-03 11:30:10|631.9|629.5|632|629.6|632|629.6|631.9|629.5|0
1651577420000|2022-05-03 11:30:20|631.9|629.5|631.34|628.94|631.9|629.5|631.34|628.94|0
1651577430000|2022-05-03 11:30:30|631.56|629.16|631.34|628.94|631.56|629.16|631.34|628.94|0
1651577440000|2022-05-03 11:30:40|631.12|628.72|631.56|629.16|631.56|629.16|631.12|628.72|0
1651577450000|2022-05-03 11:30:50|631.78|629.38|631.68|629.28|631.78|629.38|631.68|629.28|0
1651577460000|2022-05-03 11:31:00|631.78|629.38|631.78|629.38|631.78|629.38|631.78|629.38|0
1651577470000|2022-05-03 11:31:10|631.56|629.16|631.34|628.94|631.68|629.28|631.34|628.94|0
1651577480000|2022-05-03 11:31:20|631.23|628.83|631.12|628.72|631.23|628.83|631.12|628.72|0
1651577490000|2022-05-03 11:31:30|631.23|628.83|630.46|628.06|631.23|628.83|630.46|628.06|0
1651577500000|2022-05-03 11:31:40|630.9|628.5|629.8|627.4|630.9|628.5|629.8|627.4|0
1651577510000|2022-05-03 11:31:50|630.02|627.62|629.8|627.4|630.02|627.62|629.8|627.4|0
1651577520000|2022-05-03 11:32:00|629.91|627.51|630.24|627.84|630.24|627.84|629.91|627.51|0
1651577530000|2022-05-03 11:32:10|629.58|627.18|629.91|627.51|629.91|627.51|629.58|627.18|0
1651577540000|2022-05-03 11:32:20|630.02|627.62|630.24|627.84|630.24|627.84|629.8|627.4|0
1651577550000|2022-05-03 11:32:30|630.02|627.62|629.8|627.4|630.02|627.62|629.58|627.18|0
1651577560000|2022-05-03 11:32:40|629.58|627.18|629.58|627.18|629.8|627.4|629.58|627.18|0
1651577570000|2022-05-03 11:32:50|630.02|627.62|629.69|627.29|630.02|627.62|629.58|627.18|0
1651577580000|2022-05-03 11:33:00|629.8|627.4|629.8|627.4|629.8|627.4|629.58|627.18|0
1651577590000|2022-05-03 11:33:10|629.58|627.18|630.24|627.84|630.24|627.84|629.58|627.18|0
1651577610000|2022-05-03 11:33:30|631.12|628.72|631.12|628.72|631.12|628.72|631.01|628.61|0
1651577620000|2022-05-03 11:33:40|631.78|629.38|632|629.6|632.22|629.82|631.78|629.38|0
1651577630000|2022-05-03 11:33:50|631.78|629.38|631.9|629.5|631.9|629.5|631.78|629.38|0
1651577640000|2022-05-03 11:34:00|632|629.6|632.34|629.94|632.34|629.94|632|629.6|0
1651577650000|2022-05-03 11:34:10|632.88|630.48|632.88|630.48|632.88|630.48|632.66|630.26|0
1651577660000|2022-05-03 11:34:20|633.11|630.71|632.88|630.48|633.11|630.71|632.88|630.48|0
1651577670000|2022-05-03 11:34:30|633.11|630.71|633.33|630.93|633.44|631.04|633.11|630.71|0
1651577680000|2022-05-03 11:34:40|633.11|630.71|633.33|630.93|633.33|630.93|633.11|630.71|0
1651577690000|2022-05-03 11:34:50|633.11|630.71|633.33|630.93|633.33|630.93|633.11|630.71|0
1651577700000|2022-05-03 11:35:00|633.11|630.71|632.88|630.48|633.11|630.71|632.88|630.48|0
1651577710000|2022-05-03 11:35:10|633|630.6|632.66|630.26|633|630.6|632.66|630.26|0
1651577720000|2022-05-03 11:35:20|632.56|630.16|632.44|630.04|632.56|630.16|632.22|629.82|0
1651577730000|2022-05-03 11:35:30|632.34|629.94|632.22|629.82|632.34|629.94|632.22|629.82|0
1651577740000|2022-05-03 11:35:40|632.44|630.04|632.88|630.48|632.88|630.48|632.44|630.04|0
1651577750000|2022-05-03 11:35:50|633.11|630.71|633|630.6|633.11|630.71|633|630.6|0
1651577760000|2022-05-03 11:36:00|633.11|630.71|633.22|630.82|633.22|630.82|633.11|630.71|0
1651577770000|2022-05-03 11:36:10|633.11|630.71|633.22|630.82|633.55|631.15|633.11|630.71|0
1651577780000|2022-05-03 11:36:20|633.11|630.71|633.11|630.71|633.11|630.71|633.11|630.71|0
1651577790000|2022-05-03 11:36:30|632.78|630.38|633.33|630.93|633.33|630.93|632.78|630.38|0
1651577800000|2022-05-03 11:36:40|633.11|630.71|633.66|631.26|633.66|631.26|633.11|630.71|0
1651577810000|2022-05-03 11:36:50|633.77|631.37|633.55|631.15|633.77|631.37|633.33|630.93|0
1651577820000|2022-05-03 11:37:00|633.44|631.04|633.11|630.71|633.44|631.04|633.11|630.71|0
1651577830000|2022-05-03 11:37:10|633.22|630.82|633.33|630.93|633.33|630.93|633.22|630.82|0
1651577840000|2022-05-03 11:37:20|632.88|630.48|632.22|629.82|632.88|630.48|632.22|629.82|0
1651577850000|2022-05-03 11:37:30|632|629.6|632.44|630.04|632.44|630.04|632|629.6|0
1651577860000|2022-05-03 11:37:40|632.56|630.16|632.56|630.16|632.56|630.16|632.56|630.16|0
1651577870000|2022-05-03 11:37:50|632.44|630.04|632.44|630.04|632.56|630.16|632.44|630.04|0
1651577880000|2022-05-03 11:38:00|632.66|630.26|632.44|630.04|632.66|630.26|632.44|630.04|0
1651577890000|2022-05-03 11:38:10|632.34|629.94|632.88|630.48|632.88|630.48|632.34|629.94|0
1651577900000|2022-05-03 11:38:20|633|630.6|632.88|630.48|633.1|630.7|632.88|630.48|0
1651577910000|2022-05-03 11:38:30|632.78|630.38|633.1|630.7|633.22|630.82|632.78|630.38|0
1651577920000|2022-05-03 11:38:40|633|630.6|633.1|630.7|633.1|630.7|633|630.6|0
1651577930000|2022-05-03 11:38:50|632.88|630.48|632.88|630.48|632.88|630.48|632.78|630.38|0
1651577940000|2022-05-03 11:39:00|633.1|630.7|633.22|630.82|633.22|630.82|633.1|630.7|0
1651577950000|2022-05-03 11:39:10|633.33|630.93|633.33|630.93|633.44|631.04|633.33|630.93|0
1651577960000|2022-05-03 11:39:20|633.44|631.04|633.33|630.93|633.44|631.04|633.33|630.93|0
1651577980000|2022-05-03 11:39:40|633.55|631.15|633.1|630.7|633.55|631.15|633.1|630.7|0
1651577990000|2022-05-03 11:39:50|633.22|630.82|632.88|630.48|633.22|630.82|632.88|630.48|0
1651578000000|2022-05-03 11:40:00|633|630.6|632.66|630.26|633.1|630.7|632.66|630.26|0
1651578010000|2022-05-03 11:40:10|632.34|629.94|632.44|630.04|632.88|630.48|632.34|629.94|0
1651578020000|2022-05-03 11:40:20|632.88|630.48|633.1|630.7|633.1|630.7|632.88|630.48|0
1651578030000|2022-05-03 11:40:30|633.33|630.93|633.1|630.7|633.33|630.93|633.1|630.7|0
1651578040000|2022-05-03 11:40:40|632.88|630.48|632.88|630.48|632.88|630.48|632.88|630.48|0
1651578050000|2022-05-03 11:40:50|632.66|630.26|632.66|630.26|632.66|630.26|632.66|630.26|0
1651578060000|2022-05-03 11:41:00|632.44|630.04|632.12|629.72|632.44|630.04|632.12|629.72|0
1651578070000|2022-05-03 11:41:10|632.22|629.82|631.67|629.27|632.22|629.82|631.67|629.27|0
1651578080000|2022-05-03 11:41:20|631.78|629.38|632|629.6|632|629.6|631.78|629.38|0
1651578090000|2022-05-03 11:41:30|631.89|629.49|631.78|629.38|632|629.6|631.78|629.38|0
1651578100000|2022-05-03 11:41:40|631.89|629.49|631.78|629.38|631.89|629.49|631.78|629.38|0
1651578110000|2022-05-03 11:41:50|631.56|629.16|631.78|629.38|631.78|629.38|631.12|628.72|0
1651578120000|2022-05-03 11:42:00|631.34|628.94|631.56|629.16|631.56|629.16|631.34|628.94|0
1651578130000|2022-05-03 11:42:10|631.34|628.94|630.79|628.39|631.34|628.94|630.79|628.39|0
1651578140000|2022-05-03 11:42:20|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1651578150000|2022-05-03 11:42:30|630.68|628.28|630.68|628.28|630.68|628.28|630.68|628.28|0
1651578160000|2022-05-03 11:42:40|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1651578170000|2022-05-03 11:42:50|630.68|628.28|630.68|628.28|630.68|628.28|630.68|628.28|0
1651578180000|2022-05-03 11:43:00|630.46|628.06|630.68|628.28|630.68|628.28|630.46|628.06|0
1651578190000|2022-05-03 11:43:10|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1651578200000|2022-05-03 11:43:20|631.23|628.83|631.01|628.61|631.23|628.83|631.01|628.61|0
1651578210000|2022-05-03 11:43:30|631.12|628.72|630.9|628.5|631.12|628.72|630.9|628.5|0
1651578220000|2022-05-03 11:43:40|630.79|628.39|630.68|628.28|630.79|628.39|630.68|628.28|0
1651578230000|2022-05-03 11:43:50|630.46|628.06|630.68|628.28|630.68|628.28|630.46|628.06|0
1651578240000|2022-05-03 11:44:00|630.46|628.06|630.24|627.84|630.46|628.06|630.24|627.84|0
1651578250000|2022-05-03 11:44:10|630.35|627.95|630.24|627.84|630.46|628.06|630.24|627.84|0
1651578260000|2022-05-03 11:44:20|630.46|628.06|630.68|628.28|630.68|628.28|630.46|628.06|0
1651578270000|2022-05-03 11:44:30|630.9|628.5|631.56|629.16|631.56|629.16|630.9|628.5|0
1651578280000|2022-05-03 11:44:40|632|629.6|632.11|629.71|632.11|629.71|632|629.6|0
1651578290000|2022-05-03 11:44:50|631.89|629.49|632|629.6|632|629.6|631.78|629.38|0
1651578320000|2022-05-03 11:45:20|632.22|629.82|632.22|629.82|632.22|629.82|632|629.6|0
1651578330000|2022-05-03 11:45:30|632.66|630.26|632.66|630.26|632.66|630.26|632.56|630.16|0
1651578340000|2022-05-03 11:45:40|632.22|629.82|632.22|629.82|632.22|629.82|632.22|629.82|0
1651578350000|2022-05-03 11:45:50|631.89|629.49|631.78|629.38|632|629.6|631.78|629.38|0
1651578360000|2022-05-03 11:46:00|632|629.6|632|629.6|632|629.6|631.78|629.38|0
1651578370000|2022-05-03 11:46:10|632.44|630.04|632.33|629.93|632.44|630.04|632.22|629.82|0
1651578380000|2022-05-03 11:46:20|632.22|629.82|631.56|629.16|632.22|629.82|631.56|629.16|0
1651578390000|2022-05-03 11:46:30|631.78|629.38|631.56|629.16|631.78|629.38|631.56|629.16|0
1651578400000|2022-05-03 11:46:40|631.78|629.38|631.56|629.16|631.78|629.38|631.56|629.16|0
1651578410000|2022-05-03 11:46:50|631.67|629.27|631.01|628.61|631.67|629.27|631.01|628.61|0
1651578420000|2022-05-03 11:47:00|630.45|628.05|630.23|627.83|630.45|628.05|630.23|627.83|0
1651578430000|2022-05-03 11:47:10|630.13|627.73|630.45|628.05|630.68|628.28|630.13|627.73|0
1651578440000|2022-05-03 11:47:20|630.23|627.83|630.23|627.83|630.23|627.83|630.23|627.83|0
1651578450000|2022-05-03 11:47:30|630.45|628.05|630.68|628.28|630.68|628.28|630.45|628.05|0
1651578460000|2022-05-03 11:47:40|630.45|628.05|629.79|627.39|630.45|628.05|629.79|627.39|0
1651578470000|2022-05-03 11:47:50|630.01|627.61|630.01|627.61|630.23|627.83|630.01|627.61|0
1651578480000|2022-05-03 11:48:00|630.23|627.83|630.01|627.61|630.23|627.83|630.01|627.61|0
1651578490000|2022-05-03 11:48:10|629.79|627.39|630.01|627.61|630.01|627.61|629.79|627.39|0
1651578500000|2022-05-03 11:48:20|630.45|628.05|630.23|627.83|630.45|628.05|630.23|627.83|0
1651578510000|2022-05-03 11:48:30|630.45|628.05|629.79|627.39|630.45|628.05|629.57|627.17|0
1651578520000|2022-05-03 11:48:40|630.23|627.83|629.79|627.39|630.23|627.83|629.79|627.39|0
1651578530000|2022-05-03 11:48:50|629.57|627.17|629.57|627.17|629.57|627.17|629.35|626.95|0
1651578540000|2022-05-03 11:49:00|629.13|626.73|629.13|626.73|629.57|627.17|629.13|626.73|0
1651578550000|2022-05-03 11:49:10|629.35|626.95|630.01|627.61|630.01|627.61|629.35|626.95|0
1651578560000|2022-05-03 11:49:20|629.79|627.39|630.01|627.61|630.01|627.61|629.79|627.39|0
1651578570000|2022-05-03 11:49:30|630.13|627.73|630.01|627.61|630.13|627.73|630.01|627.61|0
1651578580000|2022-05-03 11:49:40|629.79|627.39|629.35|626.95|629.79|627.39|629.35|626.95|0
1651578590000|2022-05-03 11:49:50|629.13|626.73|629.13|626.73|629.13|626.73|629.13|626.73|0
1651578600000|2022-05-03 11:50:00|628.91|626.51|629.25|626.85|629.35|626.95|628.91|626.51|0
1651578610000|2022-05-03 11:50:10|629.13|626.73|629.47|627.07|629.47|627.07|629.13|626.73|0
1651578620000|2022-05-03 11:50:20|629.25|626.85|629.57|627.17|629.57|627.17|629.25|626.85|0
1651578630000|2022-05-03 11:50:30|629.79|627.39|629.57|627.17|629.79|627.39|629.57|627.17|0
1651578640000|2022-05-03 11:50:40|629.13|626.73|629.35|626.95|629.35|626.95|628.91|626.51|0
1651578650000|2022-05-03 11:50:50|629.57|627.17|629.57|627.17|629.57|627.17|629.57|627.17|0
1651578660000|2022-05-03 11:51:00|629.79|627.39|630.01|627.61|630.23|627.83|629.79|627.39|0
1651578670000|2022-05-03 11:51:10|630.23|627.83|630.01|627.61|630.23|627.83|630.01|627.61|0
1651578680000|2022-05-03 11:51:20|629.57|627.17|629.69|627.29|629.79|627.39|629.57|627.17|0
1651578690000|2022-05-03 11:51:30|629.57|627.17|629.13|626.73|629.69|627.29|629.13|626.73|0
1651578700000|2022-05-03 11:51:40|629.25|626.85|628.91|626.51|629.25|626.85|628.91|626.51|0
1651578710000|2022-05-03 11:51:50|629.13|626.73|629.13|626.73|629.13|626.73|629.13|626.73|0
1651578720000|2022-05-03 11:52:00|629.03|626.63|629.13|626.73|629.13|626.73|629.03|626.63|0
1651578730000|2022-05-03 11:52:10|629.03|626.63|629.25|626.85|629.25|626.85|629.03|626.63|0
1651578740000|2022-05-03 11:52:20|629.57|627.17|629.35|626.95|629.57|627.17|629.35|626.95|0
1651578750000|2022-05-03 11:52:30|629.57|627.17|629.57|627.17|629.57|627.17|629.57|627.17|0
1651578760000|2022-05-03 11:52:40|629.35|626.95|628.91|626.51|629.35|626.95|628.91|626.51|0
1651578770000|2022-05-03 11:52:50|628.69|626.29|628.69|626.29|628.91|626.51|628.69|626.29|0
1651578790000|2022-05-03 11:53:10|628.47|626.07|628.47|626.07|628.91|626.51|628.47|626.07|0
1651578800000|2022-05-03 11:53:20|628.25|625.85|628.25|625.85|628.25|625.85|628.25|625.85|0
1651578810000|2022-05-03 11:53:30|628.03|625.63|628.03|625.63|628.03|625.63|628.03|625.63|0
1651578820000|2022-05-03 11:53:40|628.25|625.85|628.25|625.85|628.25|625.85|628.25|625.85|0
1651578830000|2022-05-03 11:53:50|628.69|626.29|628.47|626.07|628.69|626.29|628.47|626.07|0
1651578840000|2022-05-03 11:54:00|628.58|626.18|628.69|626.29|628.91|626.51|628.58|626.18|0
1651578850000|2022-05-03 11:54:10|628.8|626.4|628.91|626.51|628.91|626.51|628.8|626.4|0
1651578860000|2022-05-03 11:54:20|628.69|626.29|629.13|626.73|629.13|626.73|628.69|626.29|0
1651578870000|2022-05-03 11:54:30|628.91|626.51|628.69|626.29|628.91|626.51|628.69|626.29|0
1651578880000|2022-05-03 11:54:40|628.58|626.18|628.03|625.63|628.58|626.18|628.03|625.63|0
1651578890000|2022-05-03 11:54:50|628.14|625.74|627.59|625.19|628.14|625.74|627.48|625.08|0
1651578900000|2022-05-03 11:55:00|627.81|625.41|627.37|624.97|627.81|625.41|627.37|624.97|0
1651578910000|2022-05-03 11:55:10|627.48|625.08|627.48|625.08|627.81|625.41|627.48|625.08|0
1651578920000|2022-05-03 11:55:20|627.59|625.19|627.04|624.64|627.59|625.19|627.04|624.64|0
1651578930000|2022-05-03 11:55:30|626.93|624.53|626.93|624.53|626.93|624.53|626.71|624.31|0
1651578940000|2022-05-03 11:55:40|627.15|624.75|626.05|623.65|627.15|624.75|626.05|623.65|0
1651578950000|2022-05-03 11:55:50|625.94|623.54|625.83|623.43|625.94|623.54|625.61|623.21|0
1651578960000|2022-05-03 11:56:00|626.05|623.65|626.93|624.53|626.93|624.53|626.05|623.65|0
1651578970000|2022-05-03 11:56:10|627.15|624.75|627.04|624.64|627.15|624.75|627.04|624.64|0
1651578980000|2022-05-03 11:56:20|627.15|624.75|627.37|624.97|627.37|624.97|627.15|624.75|0
1651578990000|2022-05-03 11:56:30|627.59|625.19|627.37|624.97|627.59|625.19|627.37|624.97|0
1651579000000|2022-05-03 11:56:40|627.15|624.75|627.59|625.19|627.59|625.19|627.15|624.75|0
1651579010000|2022-05-03 11:56:50|627.48|625.08|627.15|624.75|627.59|625.19|627.04|624.64|0
1651579020000|2022-05-03 11:57:00|626.93|624.53|627.04|624.64|627.15|624.75|626.93|624.53|0
1651579030000|2022-05-03 11:57:10|627.15|624.75|626.38|623.98|627.15|624.75|626.38|623.98|0
1651579040000|2022-05-03 11:57:20|626.49|624.09|626.49|624.09|626.49|624.09|626.27|623.87|0
1651579050000|2022-05-03 11:57:30|626.82|624.42|626.93|624.53|626.93|624.53|626.82|624.42|0
1651579060000|2022-05-03 11:57:40|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1651579070000|2022-05-03 11:57:50|626.93|624.53|627.37|624.97|627.37|624.97|626.93|624.53|0
1651579080000|2022-05-03 11:58:00|627.81|625.41|627.48|625.08|627.81|625.41|627.37|624.97|0
1651579090000|2022-05-03 11:58:10|627.37|624.97|626.93|624.53|627.37|624.97|626.93|624.53|0
1651579100000|2022-05-03 11:58:20|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1651579110000|2022-05-03 11:58:30|627.04|624.64|626.93|624.53|627.04|624.64|626.93|624.53|0
1651579120000|2022-05-03 11:58:40|627.37|624.97|626.93|624.53|627.59|625.19|626.93|624.53|0
1651579130000|2022-05-03 11:58:50|627.04|624.64|627.15|624.75|627.15|624.75|627.04|624.64|0
1651579140000|2022-05-03 11:59:00|627.04|624.64|626.71|624.31|627.04|624.64|626.71|624.31|0
1651579150000|2022-05-03 11:59:10|626.93|624.53|626.93|624.53|627.15|624.75|626.93|624.53|0
1651579160000|2022-05-03 11:59:20|626.71|624.31|626.71|624.31|626.71|624.31|626.71|624.31|0
1651579170000|2022-05-03 11:59:30|626.93|624.53|626.93|624.53|626.93|624.53|626.93|624.53|0
1651579180000|2022-05-03 11:59:40|626.71|624.31|626.6|624.2|626.71|624.31|626.6|624.2|0
1651579190000|2022-05-03 11:59:50|626.93|624.53|626.49|624.09|626.93|624.53|626.49|624.09|0
1651579200000|2022-05-03 12:00:00|627.15|624.75|626.71|624.31|627.15|624.75|626.71|624.31|0
1651579210000|2022-05-03 12:00:10|626.38|623.98|625.61|623.21|626.49|624.09|625.61|623.21|0
1651579220000|2022-05-03 12:00:20|625.83|623.43|625.83|623.43|626.05|623.65|625.83|623.43|0
1651579230000|2022-05-03 12:00:30|625.61|623.21|625.39|622.99|625.61|623.21|625.39|622.99|0
1651579240000|2022-05-03 12:00:40|625.17|622.77|625.17|622.77|625.39|622.99|624.95|622.55|0
1651579250000|2022-05-03 12:00:50|625.61|623.21|625.39|622.99|625.61|623.21|625.39|622.99|0
1651579260000|2022-05-03 12:01:00|625.17|622.77|625.39|622.99|625.39|622.99|625.06|622.66|0
1651579270000|2022-05-03 12:01:10|625.17|622.77|624.95|622.55|625.17|622.77|624.95|622.55|0
1651579280000|2022-05-03 12:01:20|624.84|622.44|624.51|622.11|624.84|622.44|624.51|622.11|0
1651579290000|2022-05-03 12:01:30|624.73|622.33|624.95|622.55|624.95|622.55|624.73|622.33|0
1651579300000|2022-05-03 12:01:40|624.07|621.67|624.29|621.89|624.51|622.11|624.07|621.67|0
1651579310000|2022-05-03 12:01:50|624.07|621.67|624.07|621.67|624.07|621.67|623.85|621.45|0
1651579320000|2022-05-03 12:02:00|624.29|621.89|623.85|621.45|624.29|621.89|623.85|621.45|0
1651579330000|2022-05-03 12:02:10|624.07|621.67|624.29|621.89|624.29|621.89|623.96|621.56|0
1651579340000|2022-05-03 12:02:20|624.51|622.11|624.18|621.78|624.51|622.11|624.07|621.67|0
1651579350000|2022-05-03 12:02:30|623.85|621.45|623.85|621.45|623.96|621.56|623.85|621.45|0
1651579360000|2022-05-03 12:02:40|623.63|621.23|623.85|621.45|623.85|621.45|623.63|621.23|0
1651579370000|2022-05-03 12:02:50|623.19|620.79|623.08|620.68|623.41|621.01|623.08|620.68|0
1651579380000|2022-05-03 12:03:00|622.97|620.57|623.41|621.01|623.41|621.01|622.97|620.57|0
1651579390000|2022-05-03 12:03:10|623.19|620.79|622.97|620.57|623.19|620.79|622.75|620.35|0
1651579400000|2022-05-03 12:03:20|623.3|620.9|623.19|620.79|623.3|620.9|623.19|620.79|0
1651579410000|2022-05-03 12:03:30|623.41|621.01|623.19|620.79|623.41|621.01|623.19|620.79|0
1651579420000|2022-05-03 12:03:40|623.41|621.01|623.74|621.34|623.74|621.34|623.41|621.01|0
1651579430000|2022-05-03 12:03:50|623.85|621.45|624.18|621.78|624.29|621.89|623.85|621.45|0
1651579440000|2022-05-03 12:04:00|624.07|621.67|623.85|621.45|624.07|621.67|623.85|621.45|0
1651579450000|2022-05-03 12:04:10|623.63|621.23|623.52|621.12|623.63|621.23|623.52|621.12|0
1651579460000|2022-05-03 12:04:20|623.63|621.23|623.85|621.45|623.85|621.45|623.3|620.9|0
1651579470000|2022-05-03 12:04:30|623.96|621.56|623.85|621.45|623.96|621.56|623.85|621.45|0
1651579480000|2022-05-03 12:04:40|624.07|621.67|623.74|621.34|624.07|621.67|623.74|621.34|0
1651579490000|2022-05-03 12:04:50|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1651579500000|2022-05-03 12:05:00|623.41|621.01|623.19|620.79|623.41|621.01|623.19|620.79|0
1651579510000|2022-05-03 12:05:10|623.63|621.23|623.85|621.45|623.85|621.45|623.63|621.23|0
1651579520000|2022-05-03 12:05:20|623.74|621.34|623.85|621.45|624.07|621.67|623.74|621.34|0
1651579530000|2022-05-03 12:05:30|624.07|621.67|623.85|621.45|624.07|621.67|623.85|621.45|0
1651579550000|2022-05-03 12:05:50|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1651579570000|2022-05-03 12:06:10|624.07|621.67|623.85|621.45|624.07|621.67|623.85|621.45|0
1651579580000|2022-05-03 12:06:20|623.63|621.23|624.07|621.67|624.07|621.67|623.63|621.23|0
1651579590000|2022-05-03 12:06:30|624.95|622.55|624.73|622.33|624.95|622.55|624.73|622.33|0
1651579600000|2022-05-03 12:06:40|624.51|622.11|624.07|621.67|624.51|622.11|624.07|621.67|0
1651579610000|2022-05-03 12:06:50|624.29|621.89|624.07|621.67|624.29|621.89|624.07|621.67|0
1651579620000|2022-05-03 12:07:00|623.96|621.56|624.29|621.89|624.29|621.89|623.96|621.56|0
1651579630000|2022-05-03 12:07:10|624.51|622.11|624.29|621.89|624.73|622.33|624.29|621.89|0
1651579640000|2022-05-03 12:07:20|624.4|622|624.51|622.11|624.51|622.11|624.29|621.89|0
1651579650000|2022-05-03 12:07:30|624.4|622|624.51|622.11|624.51|622.11|624.29|621.89|0
1651579660000|2022-05-03 12:07:40|624.95|622.55|624.51|622.11|624.95|622.55|624.29|621.89|0
1651579670000|2022-05-03 12:07:50|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1651579680000|2022-05-03 12:08:00|624.51|622.11|624.51|622.11|624.51|622.11|624.4|622|0
1651579700000|2022-05-03 12:08:20|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1651579710000|2022-05-03 12:08:30|624.07|621.67|623.85|621.45|624.07|621.67|623.85|621.45|0
1651579720000|2022-05-03 12:08:40|623.63|621.23|623.85|621.45|623.85|621.45|623.63|621.23|0
1651579730000|2022-05-03 12:08:50|624.07|621.67|624.07|621.67|624.07|621.67|623.85|621.45|0
1651579740000|2022-05-03 12:09:00|623.85|621.45|623.19|620.79|623.85|621.45|623.19|620.79|0
1651579750000|2022-05-03 12:09:10|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1651579760000|2022-05-03 12:09:20|623.19|620.79|622.75|620.35|623.19|620.79|622.75|620.35|0
1651579770000|2022-05-03 12:09:30|622.09|619.69|622.09|619.69|622.09|619.69|621.65|619.25|0
1651579780000|2022-05-03 12:09:40|622.31|619.91|622.42|620.02|622.42|620.02|621.87|619.47|0
1651579790000|2022-05-03 12:09:50|622.75|620.35|623.41|621.01|623.41|621.01|622.75|620.35|0
1651579800000|2022-05-03 12:10:00|623.19|620.79|623.41|621.01|623.41|621.01|623.19|620.79|0
1651579810000|2022-05-03 12:10:10|623.85|621.45|623.19|620.79|623.85|621.45|623.19|620.79|0
1651579820000|2022-05-03 12:10:20|623.41|621.01|622.86|620.46|623.41|621.01|622.86|620.46|0
1651579830000|2022-05-03 12:10:30|622.97|620.57|622.53|620.13|622.97|620.57|622.53|620.13|0
1651579840000|2022-05-03 12:10:40|622.64|620.24|622.31|619.91|622.64|620.24|622.31|619.91|0
1651579850000|2022-05-03 12:10:50|622.09|619.69|622.09|619.69|622.09|619.69|621.87|619.47|0
1651579860000|2022-05-03 12:11:00|621.87|619.47|621.87|619.47|621.87|619.47|621.87|619.47|0
1651579870000|2022-05-03 12:11:10|622.09|619.69|621.77|619.37|622.09|619.69|621.77|619.37|0
1651579880000|2022-05-03 12:11:20|621.87|619.47|621.77|619.37|621.87|619.47|621.65|619.25|0
1651579890000|2022-05-03 12:11:30|621.87|619.47|622.09|619.69|622.09|619.69|621.55|619.15|0
1651579900000|2022-05-03 12:11:40|621.65|619.25|621.65|619.25|621.87|619.47|621.65|619.25|0
1651579910000|2022-05-03 12:11:50|621.43|619.03|621.43|619.03|621.43|619.03|621.43|619.03|0
1651579920000|2022-05-03 12:12:00|621.65|619.25|621.55|619.15|621.65|619.25|621.21|618.81|0
1651579930000|2022-05-03 12:12:10|621.21|618.81|621.43|619.03|621.65|619.25|621.21|618.81|0
1651579940000|2022-05-03 12:12:20|620.99|618.59|620.99|618.59|621.21|618.81|620.99|618.59|0
1651579950000|2022-05-03 12:12:30|621.21|618.81|621.43|619.03|621.43|619.03|621.21|618.81|0
1651579960000|2022-05-03 12:12:40|621.33|618.93|621.43|619.03|621.43|619.03|621.33|618.93|0
1651579970000|2022-05-03 12:12:50|621.65|619.25|621.43|619.03|621.65|619.25|621.43|619.03|0
1651579980000|2022-05-03 12:13:00|621.65|619.25|621.65|619.25|621.65|619.25|621.43|619.03|0
1651579990000|2022-05-03 12:13:10|622.09|619.69|621.87|619.47|622.09|619.69|621.87|619.47|0
1651580000000|2022-05-03 12:13:20|621.65|619.25|621.43|619.03|621.76|619.36|621.43|619.03|0
1651580010000|2022-05-03 12:13:30|621.65|619.25|621.55|619.15|621.65|619.25|621.43|619.03|0
1651580020000|2022-05-03 12:13:40|621.43|619.03|621.21|618.81|621.43|619.03|621.21|618.81|0
1651580030000|2022-05-03 12:13:50|621.33|618.93|620.77|618.37|621.33|618.93|620.77|618.37|0
1651580040000|2022-05-03 12:14:00|620.99|618.59|621.33|618.93|621.33|618.93|620.99|618.59|0
1651580050000|2022-05-03 12:14:10|621.43|619.03|621.11|618.71|621.43|619.03|620.99|618.59|0
1651580060000|2022-05-03 12:14:20|621.21|618.81|621.21|618.81|621.21|618.81|620.99|618.59|0
1651580070000|2022-05-03 12:14:30|621.43|619.03|621.65|619.25|621.65|619.25|621.43|619.03|0
1651580080000|2022-05-03 12:14:40|621.76|619.36|621.98|619.58|621.98|619.58|621.76|619.36|0
1651580090000|2022-05-03 12:14:50|622.09|619.69|621.65|619.25|622.09|619.69|621.65|619.25|0
1651580100000|2022-05-03 12:15:00|621.21|618.81|621.11|618.71|621.21|618.81|621.11|618.71|0
1651580110000|2022-05-03 12:15:10|621.21|618.81|621.21|618.81|621.21|618.81|620.99|618.59|0
1651580120000|2022-05-03 12:15:20|620.99|618.59|620.33|617.93|620.99|618.59|620.33|617.93|0
1651580130000|2022-05-03 12:15:30|620.45|618.05|619.24|616.84|620.45|618.05|619.02|616.62|0
1651580140000|2022-05-03 12:15:40|619.02|616.62|619.46|617.06|619.46|617.06|619.02|616.62|0
1651580150000|2022-05-03 12:15:50|619.24|616.84|619.68|617.28|619.68|617.28|619.24|616.84|0
1651580160000|2022-05-03 12:16:00|619.46|617.06|619.68|617.28|619.68|617.28|619.46|617.06|0
1651580170000|2022-05-03 12:16:10|619.02|616.62|619.9|617.5|619.9|617.5|619.02|616.62|0
1651580180000|2022-05-03 12:16:20|620.11|617.71|619.9|617.5|620.11|617.71|619.9|617.5|0
1651580190000|2022-05-03 12:16:30|620.01|617.61|619.9|617.5|620.01|617.61|619.9|617.5|0
1651580200000|2022-05-03 12:16:40|620.11|617.71|619.9|617.5|620.11|617.71|619.9|617.5|0
1651580210000|2022-05-03 12:16:50|619.68|617.28|619.68|617.28|619.68|617.28|619.68|617.28|0
1651580220000|2022-05-03 12:17:00|619.9|617.5|620.01|617.61|620.01|617.61|619.9|617.5|0
1651580230000|2022-05-03 12:17:10|619.9|617.5|619.9|617.5|620.11|617.71|619.9|617.5|0
1651580240000|2022-05-03 12:17:20|619.68|617.28|619.9|617.5|619.9|617.5|619.68|617.28|0
1651580250000|2022-05-03 12:17:30|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1651580260000|2022-05-03 12:17:40|620.33|617.93|620.55|618.15|620.55|618.15|620.33|617.93|0
1651580280000|2022-05-03 12:18:00|620.77|618.37|620.77|618.37|620.77|618.37|620.55|618.15|0
1651580290000|2022-05-03 12:18:10|620.55|618.15|620.55|618.15|620.77|618.37|620.55|618.15|0
1651580300000|2022-05-03 12:18:20|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1651580310000|2022-05-03 12:18:30|620.11|617.71|619.9|617.5|620.11|617.71|619.9|617.5|0
1651580320000|2022-05-03 12:18:40|619.68|617.28|619.68|617.28|619.68|617.28|619.68|617.28|0
1651580330000|2022-05-03 12:18:50|619.79|617.39|620.11|617.71|620.11|617.71|619.79|617.39|0
1651580340000|2022-05-03 12:19:00|620.23|617.83|620.33|617.93|620.33|617.93|620.11|617.71|0
1651580350000|2022-05-03 12:19:10|620.55|618.15|620.45|618.05|620.55|618.15|620.33|617.93|0
1651580360000|2022-05-03 12:19:20|620.55|618.15|620.55|618.15|620.77|618.37|620.55|618.15|0
1651580370000|2022-05-03 12:19:30|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1651580380000|2022-05-03 12:19:40|620.23|617.83|620.55|618.15|620.55|618.15|620.23|617.83|0
1651580390000|2022-05-03 12:19:50|620.11|617.71|619.89|617.49|620.11|617.71|619.89|617.49|0
1651580400000|2022-05-03 12:20:00|619.46|617.06|619.02|616.62|619.46|617.06|618.8|616.4|0
1651580410000|2022-05-03 12:20:10|618.8|616.4|619.24|616.84|619.46|617.06|618.8|616.4|0
1651580420000|2022-05-03 12:20:20|619.46|617.06|619.68|617.28|619.68|617.28|619.46|617.06|0
1651580430000|2022-05-03 12:20:30|619.89|617.49|620.55|618.15|620.55|618.15|619.68|617.28|0
1651580440000|2022-05-03 12:20:40|620.67|618.27|620.77|618.37|620.77|618.37|620.67|618.27|0
1651580450000|2022-05-03 12:20:50|620.99|618.59|620.77|618.37|620.99|618.59|620.77|618.37|0
1651580460000|2022-05-03 12:21:00|620.89|618.49|620.99|618.59|620.99|618.59|620.89|618.49|0
1651580470000|2022-05-03 12:21:10|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1651580490000|2022-05-03 12:21:30|620.99|618.59|620.77|618.37|620.99|618.59|620.77|618.37|0
1651580500000|2022-05-03 12:21:40|620.55|618.15|620.77|618.37|620.77|618.37|620.55|618.15|0
1651580510000|2022-05-03 12:21:50|620.45|618.05|620.55|618.15|620.55|618.15|620.45|618.05|0
1651580520000|2022-05-03 12:22:00|620.45|618.05|620.55|618.15|620.55|618.15|620.45|618.05|0
1651580530000|2022-05-03 12:22:10|620.33|617.93|620.45|618.05|620.55|618.15|620.33|617.93|0
1651580540000|2022-05-03 12:22:20|620.33|617.93|620.33|617.93|620.55|618.15|620.11|617.71|0
1651580550000|2022-05-03 12:22:30|620.55|618.15|620.77|618.37|620.77|618.37|620.55|618.15|0
1651580560000|2022-05-03 12:22:40|621.21|618.81|620.77|618.37|621.21|618.81|620.77|618.37|0
1651580570000|2022-05-03 12:22:50|620.99|618.59|621.21|618.81|621.21|618.81|620.99|618.59|0
1651580580000|2022-05-03 12:23:00|621.43|619.03|621.87|619.47|622.09|619.69|621.43|619.03|0
1651580590000|2022-05-03 12:23:10|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1651580600000|2022-05-03 12:23:20|621.87|619.47|621.87|619.47|621.87|619.47|621.76|619.36|0
1651580610000|2022-05-03 12:23:30|622.53|620.13|622.53|620.13|622.53|620.13|622.42|620.02|0
1651580620000|2022-05-03 12:23:40|622.31|619.91|622.2|619.8|622.31|619.91|622.2|619.8|0
1651580630000|2022-05-03 12:23:50|622.31|619.91|622.53|620.13|622.75|620.35|622.31|619.91|0
1651580640000|2022-05-03 12:24:00|622.42|620.02|622.09|619.69|622.53|620.13|622.09|619.69|0
1651580650000|2022-05-03 12:24:10|622.31|619.91|622.2|619.8|622.31|619.91|622.09|619.69|0
1651580660000|2022-05-03 12:24:20|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1651580670000|2022-05-03 12:24:30|621.76|619.36|622.31|619.91|622.31|619.91|621.76|619.36|0
1651580680000|2022-05-03 12:24:40|622.2|619.8|622.31|619.91|622.53|620.13|622.2|619.8|0
1651580700000|2022-05-03 12:25:00|622.09|619.69|622.31|619.91|622.53|620.13|622.09|619.69|0
1651580710000|2022-05-03 12:25:10|622.53|620.13|622.31|619.91|622.53|620.13|622.31|619.91|0
1651580720000|2022-05-03 12:25:20|622.09|619.69|621.87|619.47|622.09|619.69|621.87|619.47|0
1651580730000|2022-05-03 12:25:30|621.76|619.36|621.65|619.25|621.76|619.36|621.65|619.25|0
1651580740000|2022-05-03 12:25:40|621.43|619.03|621.43|619.03|621.65|619.25|621.43|619.03|0
1651580750000|2022-05-03 12:25:50|621.21|618.81|621.43|619.03|621.43|619.03|621.21|618.81|0
1651580760000|2022-05-03 12:26:00|621.32|618.92|620.99|618.59|621.32|618.92|620.99|618.59|0
1651580770000|2022-05-03 12:26:10|621.21|618.81|620.99|618.59|621.21|618.81|620.99|618.59|0
1651580780000|2022-05-03 12:26:20|620.77|618.37|620.99|618.59|620.99|618.59|620.77|618.37|0
1651580790000|2022-05-03 12:26:30|621.21|618.81|620.99|618.59|621.21|618.81|620.99|618.59|0
1651580800000|2022-05-03 12:26:40|620.88|618.48|620.99|618.59|621.1|618.7|620.88|618.48|0
1651580810000|2022-05-03 12:26:50|620.88|618.48|620.88|618.48|620.99|618.59|620.88|618.48|0
1651580820000|2022-05-03 12:27:00|620.99|618.59|620.11|617.71|620.99|618.59|620.11|617.71|0
1651580830000|2022-05-03 12:27:10|620.33|617.93|620.11|617.71|620.33|617.93|620.11|617.71|0
1651580840000|2022-05-03 12:27:20|620.33|617.93|620.55|618.15|620.55|618.15|620.33|617.93|0
1651580850000|2022-05-03 12:27:30|620.77|618.37|620.77|618.37|620.99|618.59|620.77|618.37|0
1651580860000|2022-05-03 12:27:40|620.88|618.48|620.11|617.71|620.88|618.48|620.11|617.71|0
1651580870000|2022-05-03 12:27:50|620.33|617.93|620.77|618.37|620.77|618.37|620.33|617.93|0
1651580880000|2022-05-03 12:28:00|620.66|618.26|620.77|618.37|620.77|618.37|620.66|618.26|0
1651580890000|2022-05-03 12:28:10|620.88|618.48|621.1|618.7|621.1|618.7|620.77|618.37|0
1651580900000|2022-05-03 12:28:20|621.43|619.03|622.56|620.16|622.56|620.16|621.21|618.81|0
1651580910000|2022-05-03 12:28:30|622.67|620.27|622.56|620.16|622.67|620.27|622.56|620.16|0
1651580920000|2022-05-03 12:28:40|622.78|620.38|621.23|618.83|622.78|620.38|621.23|618.83|0
1651580930000|2022-05-03 12:28:50|621.01|618.61|621.13|618.73|621.13|618.73|621.01|618.61|0
1651580940000|2022-05-03 12:29:00|620.79|618.39|621.01|618.61|621.01|618.61|620.79|618.39|0
1651580950000|2022-05-03 12:29:10|620.57|618.17|619.91|617.51|620.57|618.17|619.91|617.51|0
1651580960000|2022-05-03 12:29:20|619.81|617.41|619.81|617.41|619.81|617.41|619.69|617.29|0
1651580970000|2022-05-03 12:29:30|619.91|617.51|619.69|617.29|619.91|617.51|619.69|617.29|0
1651580980000|2022-05-03 12:29:40|619.47|617.07|619.47|617.07|619.69|617.29|619.47|617.07|0
1651580990000|2022-05-03 12:29:50|619.91|617.51|619.91|617.51|619.91|617.51|619.69|617.29|0
1651581000000|2022-05-03 12:30:00|620.13|617.73|620.13|617.73|620.35|617.95|620.13|617.73|0
1651581010000|2022-05-03 12:30:10|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1651581020000|2022-05-03 12:30:20|619.47|617.07|619.47|617.07|619.47|617.07|619.37|616.97|0
1651581030000|2022-05-03 12:30:30|619.69|617.29|619.47|617.07|619.69|617.29|619.47|617.07|0
1651581040000|2022-05-03 12:30:40|619.69|617.29|619.69|617.29|619.81|617.41|619.69|617.29|0
1651581060000|2022-05-03 12:31:00|619.91|617.51|619.91|617.51|619.91|617.51|619.91|617.51|0
1651581070000|2022-05-03 12:31:10|620.13|617.73|620.13|617.73|620.13|617.73|620.13|617.73|0
1651581080000|2022-05-03 12:31:20|620.35|617.95|620.57|618.17|620.79|618.39|620.35|617.95|0
1651581090000|2022-05-03 12:31:30|620.79|618.39|620.79|618.39|620.79|618.39|620.57|618.17|0
1651581100000|2022-05-03 12:31:40|621.01|618.61|621.01|618.61|621.01|618.61|620.79|618.39|0
1651581110000|2022-05-03 12:31:50|620.91|618.51|621.01|618.61|621.01|618.61|620.79|618.39|0
1651581120000|2022-05-03 12:32:00|620.79|618.39|621.01|618.61|621.23|618.83|620.79|618.39|0
1651581130000|2022-05-03 12:32:10|621.23|618.83|621.67|619.27|621.67|619.27|621.23|618.83|0
1651581140000|2022-05-03 12:32:20|621.57|619.17|621.89|619.49|622.11|619.71|621.57|619.17|0
1651581150000|2022-05-03 12:32:30|621.67|619.27|622.55|620.15|622.55|620.15|621.67|619.27|0
1651581160000|2022-05-03 12:32:40|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1651581170000|2022-05-03 12:32:50|621.79|619.39|621.67|619.27|621.79|619.39|621.67|619.27|0
1651581180000|2022-05-03 12:33:00|621.45|619.05|620.69|618.29|621.45|619.05|620.69|618.29|0
1651581190000|2022-05-03 12:33:10|620.57|618.17|619.91|617.51|620.69|618.29|619.91|617.51|0
1651581200000|2022-05-03 12:33:20|619.81|617.41|619.47|617.07|619.81|617.41|619.25|616.85|0
1651581210000|2022-05-03 12:33:30|619.25|616.85|619.25|616.85|619.25|616.85|619.25|616.85|0
1651581220000|2022-05-03 12:33:40|618.81|616.41|619.25|616.85|619.25|616.85|618.81|616.41|0
1651581230000|2022-05-03 12:33:50|619.03|616.63|618.37|615.97|619.03|616.63|618.16|615.76|0
1651581240000|2022-05-03 12:34:00|618.05|615.65|617.28|614.88|618.05|615.65|617.06|614.66|0
1651581250000|2022-05-03 12:34:10|617.5|615.1|618.16|615.76|618.37|615.97|617.5|615.1|0
1651581260000|2022-05-03 12:34:20|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1651581270000|2022-05-03 12:34:30|618.59|616.19|618.37|615.97|618.59|616.19|618.37|615.97|0
1651581280000|2022-05-03 12:34:40|617.94|615.54|618.81|616.41|618.81|616.41|617.94|615.54|0
1651581290000|2022-05-03 12:34:50|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1651581300000|2022-05-03 12:35:00|618.37|615.97|617.5|615.1|618.37|615.97|617.5|615.1|0
1651581310000|2022-05-03 12:35:10|617.94|615.54|618.37|615.97|618.37|615.97|617.72|615.32|0
1651581320000|2022-05-03 12:35:20|618.81|616.41|618.81|616.41|619.03|616.63|618.81|616.41|0
1651581330000|2022-05-03 12:35:30|618.59|616.19|618.16|615.76|618.59|616.19|618.16|615.76|0
1651581340000|2022-05-03 12:35:40|617.94|615.54|618.05|615.65|618.16|615.76|617.94|615.54|0
1651581350000|2022-05-03 12:35:50|618.15|615.75|617.94|615.54|618.15|615.75|617.83|615.43|0
1651581360000|2022-05-03 12:36:00|617.72|615.32|618.37|615.97|618.37|615.97|617.06|614.66|0
1651581370000|2022-05-03 12:36:10|618.15|615.75|617.94|615.54|618.15|615.75|617.94|615.54|0
1651581380000|2022-05-03 12:36:20|617.5|615.1|617.06|614.66|617.5|615.1|617.06|614.66|0
1651581390000|2022-05-03 12:36:30|616.95|614.55|617.5|615.1|617.72|615.32|616.95|614.55|0
1651581410000|2022-05-03 12:36:50|617.28|614.88|617.72|615.32|617.72|615.32|617.28|614.88|0
1651581420000|2022-05-03 12:37:00|617.83|615.43|617.28|614.88|617.83|615.43|617.28|614.88|0
1651581430000|2022-05-03 12:37:10|617.06|614.66|616.62|614.22|617.06|614.66|616.62|614.22|0
1651581440000|2022-05-03 12:37:20|616.4|614|615.74|613.34|616.4|614|615.3|612.9|0
1651581450000|2022-05-03 12:37:30|615.52|613.12|615.74|613.34|616.18|613.78|615.52|613.12|0
1651581460000|2022-05-03 12:37:40|615.52|613.12|615.74|613.34|615.96|613.56|615.3|612.9|0
1651581470000|2022-05-03 12:37:50|615.64|613.24|615.52|613.12|615.64|613.24|615.52|613.12|0
1651581480000|2022-05-03 12:38:00|615.42|613.02|615.74|613.34|615.74|613.34|615.3|612.9|0
1651581490000|2022-05-03 12:38:10|615.3|612.9|615.64|613.24|615.64|613.24|615.08|612.68|0
1651581500000|2022-05-03 12:38:20|615.96|613.56|616.62|614.22|616.62|614.22|615.96|613.56|0
1651581510000|2022-05-03 12:38:30|616.4|614|616.62|614.22|616.62|614.22|616.4|614|0
1651581520000|2022-05-03 12:38:40|616.4|614|616.4|614|616.62|614.22|616.4|614|0
1651581530000|2022-05-03 12:38:50|616.18|613.78|616.18|613.78|616.29|613.89|616.18|613.78|0
1651581540000|2022-05-03 12:39:00|615.64|613.24|615.3|612.9|615.64|613.24|615.3|612.9|0
1651581550000|2022-05-03 12:39:10|615.74|613.34|615.74|613.34|615.96|613.56|615.3|612.9|0
1651581560000|2022-05-03 12:39:20|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1651581570000|2022-05-03 12:39:30|615.96|613.56|615.96|613.56|615.96|613.56|615.96|613.56|0
1651581580000|2022-05-03 12:39:40|615.08|612.68|615.2|612.8|615.3|612.9|615.08|612.68|0
1651581590000|2022-05-03 12:39:50|615.08|612.68|614.98|612.58|615.3|612.9|614.98|612.58|0
1651581600000|2022-05-03 12:40:00|615.08|612.68|614.86|612.46|615.3|612.9|614.86|612.46|0
1651581610000|2022-05-03 12:40:10|614.76|612.36|615.52|613.12|615.52|613.12|614.76|612.36|0
1651581620000|2022-05-03 12:40:20|615.3|612.9|615.3|612.9|615.3|612.9|615.3|612.9|0
1651581630000|2022-05-03 12:40:30|615.64|613.24|615.52|613.12|615.64|613.24|615.3|612.9|0
1651581640000|2022-05-03 12:40:40|615.3|612.9|615.64|613.24|615.74|613.34|615.3|612.9|0
1651581650000|2022-05-03 12:40:50|615.52|613.12|615.42|613.02|615.52|613.12|615.42|613.02|0
1651581660000|2022-05-03 12:41:00|615.52|613.12|614.86|612.46|615.52|613.12|614.86|612.46|0
1651581670000|2022-05-03 12:41:10|615.08|612.68|615.2|612.8|615.2|612.8|615.08|612.68|0
1651581680000|2022-05-03 12:41:20|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1651581690000|2022-05-03 12:41:30|614.98|612.58|615.3|612.9|615.3|612.9|614.98|612.58|0
1651581700000|2022-05-03 12:41:40|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1651581710000|2022-05-03 12:41:50|615.74|613.34|615.96|613.56|615.96|613.56|615.74|613.34|0
1651581720000|2022-05-03 12:42:00|615.74|613.34|615.85|613.45|615.85|613.45|615.52|613.12|0
1651581730000|2022-05-03 12:42:10|615.96|613.56|615.52|613.12|615.96|613.56|615.52|613.12|0
1651581740000|2022-05-03 12:42:20|615.08|612.68|615.42|613.02|615.42|613.02|615.08|612.68|0
1651581750000|2022-05-03 12:42:30|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1651581770000|2022-05-03 12:42:50|615.08|612.68|614.86|612.46|615.08|612.68|614.86|612.46|0
1651581780000|2022-05-03 12:43:00|615.08|612.68|614.86|612.46|615.08|612.68|614.86|612.46|0
1651581790000|2022-05-03 12:43:10|614.65|612.25|614.64|612.24|614.65|612.25|614.43|612.03|0
1651581800000|2022-05-03 12:43:20|614.86|612.46|614.76|612.36|614.86|612.46|614.64|612.24|0
1651581810000|2022-05-03 12:43:30|614.64|612.24|614.43|612.03|614.64|612.24|614.43|612.03|0
1651581820000|2022-05-03 12:43:40|614.64|612.24|614.21|611.81|614.86|612.46|614.21|611.81|0
1651581830000|2022-05-03 12:43:50|612.67|610.27|613.11|610.71|613.33|610.93|612.67|610.27|0
1651581840000|2022-05-03 12:44:00|612.89|610.49|612.67|610.27|612.89|610.49|612.57|610.17|0
1651581850000|2022-05-03 12:44:10|612.89|610.49|612.79|610.39|612.89|610.49|612.79|610.39|0
1651581860000|2022-05-03 12:44:20|612.67|610.27|612.46|610.06|612.67|610.27|612.46|610.06|0
1651581870000|2022-05-03 12:44:30|612.24|609.84|612.24|609.84|612.24|609.84|612.24|609.84|0
1651581880000|2022-05-03 12:44:40|612.35|609.95|612.67|610.27|612.67|610.27|612.35|609.95|0
1651581890000|2022-05-03 12:44:50|612.46|610.06|612.02|609.62|612.46|610.06|612.02|609.62|0
1651581900000|2022-05-03 12:45:00|611.8|609.4|611.58|609.18|611.8|609.4|611.58|609.18|0
1651581910000|2022-05-03 12:45:10|611.36|608.96|611.58|609.18|611.69|609.29|611.36|608.96|0
1651581920000|2022-05-03 12:45:20|611.8|609.4|612.24|609.84|612.46|610.06|611.8|609.4|0
1651581930000|2022-05-03 12:45:30|612.13|609.73|612.02|609.62|612.46|610.06|612.02|609.62|0
1651581940000|2022-05-03 12:45:40|611.8|609.4|612.46|610.06|612.46|610.06|611.8|609.4|0
1651581950000|2022-05-03 12:45:50|612.57|610.17|612.89|610.49|612.89|610.49|612.57|610.17|0
1651581960000|2022-05-03 12:46:00|612.67|610.27|612.79|610.39|612.89|610.49|612.67|610.27|0
1651581970000|2022-05-03 12:46:10|612.46|610.06|612.67|610.27|612.67|610.27|612.46|610.06|0
1651581980000|2022-05-03 12:46:20|612.57|610.17|612.46|610.06|612.57|610.17|612.24|609.84|0
1651581990000|2022-05-03 12:46:30|612.24|609.84|612.02|609.62|612.46|610.06|612.02|609.62|0
1651582000000|2022-05-03 12:46:40|612.24|609.84|611.91|609.51|612.24|609.84|611.91|609.51|0
1651582010000|2022-05-03 12:46:50|612.02|609.62|612.24|609.84|612.24|609.84|611.91|609.51|0
1651582020000|2022-05-03 12:47:00|611.91|609.51|612.24|609.84|612.24|609.84|611.91|609.51|0
1651582030000|2022-05-03 12:47:10|612.46|610.06|612.24|609.84|612.46|610.06|612.02|609.62|0
1651582040000|2022-05-03 12:47:20|612.46|610.06|612.67|610.27|612.67|610.27|612.46|610.06|0
1651582050000|2022-05-03 12:47:30|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1651582070000|2022-05-03 12:47:50|612.67|610.27|612.89|610.49|612.89|610.49|612.67|610.27|0
1651582080000|2022-05-03 12:48:00|613.11|610.71|613.11|610.71|613.33|610.93|613.11|610.71|0
1651582100000|2022-05-03 12:48:20|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1651582110000|2022-05-03 12:48:30|612.45|610.05|612.02|609.62|612.45|610.05|612.02|609.62|0
1651582120000|2022-05-03 12:48:40|612.24|609.84|612.24|609.84|612.24|609.84|612.24|609.84|0
1651582130000|2022-05-03 12:48:50|612.45|610.05|612.89|610.49|612.89|610.49|612.45|610.05|0
1651582140000|2022-05-03 12:49:00|613.11|610.71|612.67|610.27|613.11|610.71|612.67|610.27|0
1651582150000|2022-05-03 12:49:10|612.79|610.39|612.35|609.95|612.89|610.49|612.35|609.95|0
1651582160000|2022-05-03 12:49:20|612.67|610.27|613.55|611.15|613.55|611.15|612.67|610.27|0
1651582170000|2022-05-03 12:49:30|613.33|610.93|613.33|610.93|613.33|610.93|613.11|610.71|0
1651582180000|2022-05-03 12:49:40|613.11|610.71|613.33|610.93|613.33|610.93|613.11|610.71|0
1651582190000|2022-05-03 12:49:50|613.22|610.82|613.33|610.93|613.33|610.93|613.22|610.82|0
1651582200000|2022-05-03 12:50:00|613.11|610.71|613.11|610.71|613.11|610.71|612.67|610.27|0
1651582210000|2022-05-03 12:50:10|613.33|610.93|613.01|610.61|613.33|610.93|612.89|610.49|0
1651582220000|2022-05-03 12:50:20|612.89|610.49|613.44|611.04|613.44|611.04|612.89|610.49|0
1651582230000|2022-05-03 12:50:30|613.55|611.15|613.55|611.15|613.55|611.15|613.33|610.93|0
1651582240000|2022-05-03 12:50:40|613.77|611.37|614.42|612.02|614.42|612.02|613.77|611.37|0
1651582250000|2022-05-03 12:50:50|614.64|612.24|614.64|612.24|614.76|612.36|614.64|612.24|0
1651582260000|2022-05-03 12:51:00|614.86|612.46|614.54|612.14|614.86|612.46|614.54|612.14|0
1651582270000|2022-05-03 12:51:10|614.42|612.02|614.21|611.81|614.42|612.02|613.99|611.59|0
1651582280000|2022-05-03 12:51:20|613.77|611.37|613.99|611.59|614.1|611.7|613.55|611.15|0
1651582290000|2022-05-03 12:51:30|614.21|611.81|614.2|611.8|614.21|611.81|614.2|611.8|0
1651582300000|2022-05-03 12:51:40|614.42|612.02|614.64|612.24|614.64|612.24|614.42|612.02|0
1651582310000|2022-05-03 12:51:50|614.42|612.02|614.54|612.14|614.64|612.24|614.42|612.02|0
1651582320000|2022-05-03 12:52:00|614.42|612.02|614.42|612.02|614.86|612.46|614.42|612.02|0
1651582330000|2022-05-03 12:52:10|614.2|611.8|613.99|611.59|614.2|611.8|613.99|611.59|0
1651582340000|2022-05-03 12:52:20|614.2|611.8|614.42|612.02|614.42|612.02|614.2|611.8|0
1651582350000|2022-05-03 12:52:30|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1651582360000|2022-05-03 12:52:40|614.98|612.58|615.74|613.34|615.74|613.34|614.98|612.58|0
1651582370000|2022-05-03 12:52:50|616.29|613.89|615.96|613.56|616.29|613.89|615.96|613.56|0
1651582380000|2022-05-03 12:53:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1651582390000|2022-05-03 12:53:10|615.96|613.56|615.96|613.56|615.96|613.56|615.96|613.56|0
1651582400000|2022-05-03 12:53:20|615.85|613.45|615.96|613.56|616.18|613.78|615.85|613.45|0
1651582410000|2022-05-03 12:53:30|615.74|613.34|616.18|613.78|616.18|613.78|615.74|613.34|0
1651582420000|2022-05-03 12:53:40|615.96|613.56|615.85|613.45|615.96|613.56|615.85|613.45|0
1651582430000|2022-05-03 12:53:50|615.96|613.56|615.74|613.34|615.96|613.56|615.74|613.34|0
1651582440000|2022-05-03 12:54:00|615.3|612.9|615.3|612.9|615.52|613.12|615.3|612.9|0
1651582450000|2022-05-03 12:54:10|615.08|612.68|614.86|612.46|615.41|613.01|614.86|612.46|0
1651582460000|2022-05-03 12:54:20|614.42|612.02|614.42|612.02|614.42|612.02|614.42|612.02|0
1651582470000|2022-05-03 12:54:30|614.2|611.8|613.99|611.59|614.2|611.8|613.99|611.59|0
1651582480000|2022-05-03 12:54:40|613.77|611.37|613.77|611.37|613.99|611.59|613.77|611.37|0
1651582490000|2022-05-03 12:54:50|613.99|611.59|613.99|611.59|613.99|611.59|613.88|611.48|0
1651582500000|2022-05-03 12:55:00|613.88|611.48|613.33|610.93|613.99|611.59|613.33|610.93|0
1651582510000|2022-05-03 12:55:10|613.22|610.82|613.11|610.71|613.22|610.82|613.11|610.71|0
1651582520000|2022-05-03 12:55:20|612.89|610.49|612.23|609.83|612.89|610.49|612.23|609.83|0
1651582530000|2022-05-03 12:55:30|612.02|609.62|612.02|609.62|612.02|609.62|612.02|609.62|0
1651582540000|2022-05-03 12:55:40|611.8|609.4|612.02|609.62|612.02|609.62|611.8|609.4|0
1651582550000|2022-05-03 12:55:50|612.23|609.83|612.23|609.83|612.23|609.83|612.23|609.83|0
1651582560000|2022-05-03 12:56:00|612.67|610.27|612.89|610.49|612.89|610.49|612.67|610.27|0
1651582570000|2022-05-03 12:56:10|613.33|610.93|613.55|611.15|613.55|611.15|613.11|610.71|0
1651582580000|2022-05-03 12:56:20|613.33|610.93|613.77|611.37|613.77|611.37|613.33|610.93|0
1651582590000|2022-05-03 12:56:30|613.55|611.15|612.89|610.49|613.55|611.15|612.89|610.49|0
1651582600000|2022-05-03 12:56:40|613.11|610.71|612.67|610.27|613.11|610.71|612.67|610.27|0
1651582610000|2022-05-03 12:56:50|612.89|610.49|612.57|610.17|612.89|610.49|612.45|610.05|0
1651582620000|2022-05-03 12:57:00|612.67|610.27|613.11|610.71|613.11|610.71|612.67|610.27|0
1651582630000|2022-05-03 12:57:10|613.63|611.23|613.85|611.45|613.85|611.45|613.63|611.23|0
1651582640000|2022-05-03 12:57:20|613.1|610.7|614.64|612.24|614.64|612.24|613.1|610.7|0
1651582650000|2022-05-03 12:57:30|614.38|611.98|613.94|611.54|614.38|611.98|613.94|611.54|0
1651582660000|2022-05-03 12:57:40|613.72|611.32|614.05|611.65|614.16|611.76|613.72|611.32|0
1651582670000|2022-05-03 12:57:50|614.49|612.09|614.6|612.2|614.6|612.2|614.38|611.98|0
1651582680000|2022-05-03 12:58:00|614.82|612.42|614.38|611.98|614.82|612.42|614.38|611.98|0
1651582690000|2022-05-03 12:58:10|614.16|611.76|614.57|612.17|614.57|612.17|614.16|611.76|0
1651582700000|2022-05-03 12:58:20|615.01|612.61|615.23|612.83|615.23|612.83|615.01|612.61|0
1651582710000|2022-05-03 12:58:30|615.13|612.73|614.79|612.39|615.13|612.73|614.79|612.39|0
1651582720000|2022-05-03 12:58:40|614.35|611.95|614.35|611.95|614.35|611.95|614.14|611.74|0
1651582730000|2022-05-03 12:58:50|614.69|612.29|614.25|611.85|614.69|612.29|614.25|611.85|0
1651582740000|2022-05-03 12:59:00|614.14|611.74|614.03|611.63|614.14|611.74|613.92|611.52|0
1651582750000|2022-05-03 12:59:10|614.14|611.74|614.57|612.17|614.57|612.17|614.14|611.74|0
1651582760000|2022-05-03 12:59:20|614.35|611.95|614.14|611.74|614.35|611.95|614.14|611.74|0
1651582770000|2022-05-03 12:59:30|613.7|611.3|613.26|610.86|613.7|611.3|613.26|610.86|0
1651582780000|2022-05-03 12:59:40|613.04|610.64|613.16|610.76|613.26|610.86|613.04|610.64|0
1651582790000|2022-05-03 12:59:50|613.26|610.86|613.26|610.86|613.48|611.08|613.26|610.86|0
1651582800000|2022-05-03 13:00:00|613.04|610.64|613.04|610.64|613.04|610.64|612.94|610.54|0
1651582810000|2022-05-03 13:00:10|613.26|610.86|613.04|610.64|613.26|610.86|612.82|610.42|0
1651582820000|2022-05-03 13:00:20|613.26|610.86|613.04|610.64|613.26|610.86|613.04|610.64|0
1651582830000|2022-05-03 13:00:30|612.82|610.42|613.04|610.64|613.04|610.64|612.6|610.2|0
1651582840000|2022-05-03 13:00:40|613.26|610.86|613.04|610.64|613.26|610.86|613.04|610.64|0
1651582850000|2022-05-03 13:00:50|613.26|610.86|613.7|611.3|613.7|611.3|613.26|610.86|0
1651582860000|2022-05-03 13:01:00|613.92|611.52|614.13|611.73|614.14|611.74|613.92|611.52|0
1651582870000|2022-05-03 13:01:10|613.92|611.52|614.57|612.17|614.79|612.39|613.92|611.52|0
1651582880000|2022-05-03 13:01:20|614.35|611.95|614.13|611.73|614.35|611.95|614.13|611.73|0
1651582890000|2022-05-03 13:01:30|614.57|612.17|614.57|612.17|614.57|612.17|614.35|611.95|0
1651582900000|2022-05-03 13:01:40|614.35|611.95|614.47|612.07|614.57|612.17|614.35|611.95|0
1651582910000|2022-05-03 13:01:50|614.79|612.39|615.01|612.61|615.01|612.61|614.57|612.17|0
1651582920000|2022-05-03 13:02:00|615.89|613.49|615.45|613.05|615.89|613.49|615.45|613.05|0
1651582930000|2022-05-03 13:02:10|615.67|613.27|615.89|613.49|615.89|613.49|615.67|613.27|0
1651582940000|2022-05-03 13:02:20|615.67|613.27|615.45|613.05|615.67|613.27|615.45|613.05|0
1651582950000|2022-05-03 13:02:30|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1651582960000|2022-05-03 13:02:40|615.45|613.05|615.34|612.94|615.45|613.05|615.34|612.94|0
1651582970000|2022-05-03 13:02:50|615.01|612.61|614.69|612.29|615.01|612.61|614.57|612.17|0
1651582980000|2022-05-03 13:03:00|614.79|612.39|615.45|613.05|615.45|613.05|614.79|612.39|0
1651582990000|2022-05-03 13:03:10|615.67|613.27|615.23|612.83|615.67|613.27|615.23|612.83|0
1651583000000|2022-05-03 13:03:20|615.45|613.05|615.45|613.05|615.56|613.16|615.45|613.05|0
1651583010000|2022-05-03 13:03:30|615.56|613.16|615.67|613.27|615.67|613.27|615.45|613.05|0
1651583020000|2022-05-03 13:03:40|615.45|613.05|615.45|613.05|615.67|613.27|615.45|613.05|0
1651583030000|2022-05-03 13:03:50|615.34|612.94|615.12|612.72|615.45|613.05|615.12|612.72|0
1651583040000|2022-05-03 13:04:00|615.23|612.83|615.67|613.27|615.67|613.27|615.23|612.83|0
1651583050000|2022-05-03 13:04:10|616|613.6|615.67|613.27|616.11|613.71|615.67|613.27|0
1651583060000|2022-05-03 13:04:20|615.45|613.05|615.45|613.05|615.67|613.27|615.45|613.05|0
1651583070000|2022-05-03 13:04:30|615.67|613.27|615.67|613.27|615.67|613.27|615.45|613.05|0
1651583080000|2022-05-03 13:04:40|615.45|613.05|615.01|612.61|615.45|613.05|615.01|612.61|0
1651583090000|2022-05-03 13:04:50|615.45|613.05|615.01|612.61|615.45|613.05|615.01|612.61|0
1651583100000|2022-05-03 13:05:00|614.57|612.17|614.57|612.17|614.57|612.17|614.13|611.73|0
1651583110000|2022-05-03 13:05:10|614.79|612.39|614.57|612.17|615.01|612.61|614.57|612.17|0
1651583120000|2022-05-03 13:05:20|614.25|611.85|614.13|611.73|614.35|611.95|614.13|611.73|0
1651583130000|2022-05-03 13:05:30|614.35|611.95|614.13|611.73|614.35|611.95|614.13|611.73|0
1651583140000|2022-05-03 13:05:40|614.25|611.85|614.79|612.39|614.79|612.39|614.25|611.85|0
1651583150000|2022-05-03 13:05:50|614.69|612.29|614.9|612.5|615.01|612.61|614.69|612.29|0
1651583160000|2022-05-03 13:06:00|614.79|612.39|614.57|612.17|614.9|612.5|614.57|612.17|0
1651583170000|2022-05-03 13:06:10|614.79|612.39|614.13|611.73|614.79|612.39|614.13|611.73|0
1651583180000|2022-05-03 13:06:20|614.35|611.95|613.91|611.51|614.35|611.95|613.91|611.51|0
1651583190000|2022-05-03 13:06:30|614.13|611.73|613.7|611.3|614.13|611.73|613.7|611.3|0
1651583200000|2022-05-03 13:06:40|613.91|611.51|614.03|611.63|614.03|611.63|613.91|611.51|0
1651583210000|2022-05-03 13:06:50|614.13|611.73|614.13|611.73|614.35|611.95|614.13|611.73|0
1651583220000|2022-05-03 13:07:00|613.91|611.51|613.7|611.3|613.91|611.51|613.7|611.3|0
1651583230000|2022-05-03 13:07:10|613.91|611.51|614.13|611.73|614.13|611.73|613.91|611.51|0
1651583240000|2022-05-03 13:07:20|613.91|611.51|613.7|611.3|613.91|611.51|613.7|611.3|0
1651583250000|2022-05-03 13:07:30|613.91|611.51|614.35|611.95|614.35|611.95|613.91|611.51|0
1651583260000|2022-05-03 13:07:40|614.79|612.39|615.45|613.05|615.45|613.05|614.79|612.39|0
1651583270000|2022-05-03 13:07:50|615.23|612.83|615.23|612.83|615.45|613.05|615.23|612.83|0
1651583280000|2022-05-03 13:08:00|615.45|613.05|615.45|613.05|615.45|613.05|615.23|612.83|0
1651583290000|2022-05-03 13:08:10|615.23|612.83|614.79|612.39|615.45|613.05|614.79|612.39|0
1651583300000|2022-05-03 13:08:20|615.23|612.83|615.67|613.27|615.67|613.27|615.23|612.83|0
1651583310000|2022-05-03 13:08:30|615.88|613.48|615.67|613.27|615.88|613.48|615.67|613.27|0
1651583320000|2022-05-03 13:08:40|616.1|613.7|615.88|613.48|616.1|613.7|615.88|613.48|0
1651583330000|2022-05-03 13:08:50|616|613.6|615.88|613.48|616.1|613.7|615.88|613.48|0
1651583340000|2022-05-03 13:09:00|615.67|613.27|615.67|613.27|615.78|613.38|615.45|613.05|0
1651583350000|2022-05-03 13:09:10|615.88|613.48|615.88|613.48|615.88|613.48|615.67|613.27|0
1651583360000|2022-05-03 13:09:20|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1651583370000|2022-05-03 13:09:30|615.88|613.48|615.45|613.05|615.88|613.48|615.45|613.05|0
1651583380000|2022-05-03 13:09:40|614.79|612.39|614.68|612.28|614.79|612.39|614.57|612.17|0
1651583390000|2022-05-03 13:09:50|614.79|612.39|614.57|612.17|614.79|612.39|614.57|612.17|0
1651583400000|2022-05-03 13:10:00|614.47|612.07|614.57|612.17|614.57|612.17|614.35|611.95|0
1651583410000|2022-05-03 13:10:10|614.79|612.39|614.57|612.17|614.79|612.39|614.57|612.17|0
1651583420000|2022-05-03 13:10:20|614.79|612.39|615.01|612.61|615.23|612.83|614.79|612.39|0
1651583430000|2022-05-03 13:10:30|614.79|612.39|614.79|612.39|615.01|612.61|614.79|612.39|0
1651583440000|2022-05-03 13:10:40|614.57|612.17|614.35|611.95|614.68|612.28|614.35|611.95|0
1651583450000|2022-05-03 13:10:50|614.57|612.17|615.45|613.05|615.45|613.05|614.57|612.17|0
1651583460000|2022-05-03 13:11:00|615.67|613.27|615.88|613.48|615.88|613.48|615.67|613.27|0
1651583470000|2022-05-03 13:11:10|615.67|613.27|615.34|612.94|615.67|613.27|615.34|612.94|0
1651583480000|2022-05-03 13:11:20|615.45|613.05|614.79|612.39|615.45|613.05|614.79|612.39|0
1651583490000|2022-05-03 13:11:30|614.68|612.28|615.01|612.61|615.01|612.61|614.68|612.28|0
1651583500000|2022-05-03 13:11:40|614.79|612.39|614.79|612.39|614.79|612.39|614.57|612.17|0
1651583510000|2022-05-03 13:11:50|615.01|612.61|614.9|612.5|615.01|612.61|614.79|612.39|0
1651583520000|2022-05-03 13:12:00|615.23|612.83|615.01|612.61|615.45|613.05|615.01|612.61|0
1651583530000|2022-05-03 13:12:10|614.35|611.95|615.01|612.61|615.01|612.61|614.35|611.95|0
1651583540000|2022-05-03 13:12:20|615.23|612.83|615.23|612.83|615.34|612.94|615.23|612.83|0
1651583550000|2022-05-03 13:12:30|615.01|612.61|615.23|612.83|615.23|612.83|615.01|612.61|0
1651583560000|2022-05-03 13:12:40|615.45|613.05|615.66|613.26|615.66|613.26|615.45|613.05|0
1651583570000|2022-05-03 13:12:50|615.45|613.05|615.23|612.83|615.66|613.26|615.23|612.83|0
1651583580000|2022-05-03 13:13:00|615.45|613.05|615.66|613.26|615.66|613.26|615.45|613.05|0
1651583590000|2022-05-03 13:13:10|615.88|613.48|615.88|613.48|616.1|613.7|615.88|613.48|0
1651583600000|2022-05-03 13:13:20|615.45|613.05|615.56|613.16|615.56|613.16|615.45|613.05|0
1651583610000|2022-05-03 13:13:30|615.66|613.26|615.23|612.83|615.66|613.26|615.23|612.83|0
1651583620000|2022-05-03 13:13:40|615.01|612.61|615.23|612.83|615.23|612.83|615.01|612.61|0
1651583630000|2022-05-03 13:13:50|615.01|612.61|615.01|612.61|615.01|612.61|614.79|612.39|0
1651583640000|2022-05-03 13:14:00|614.79|612.39|614.79|612.39|615.01|612.61|614.79|612.39|0
1651583650000|2022-05-03 13:14:10|615.01|612.61|615.45|613.05|615.45|613.05|615.01|612.61|0
1651583660000|2022-05-03 13:14:20|615.23|612.83|615.66|613.26|615.66|613.26|615.23|612.83|0
1651583670000|2022-05-03 13:14:30|615.88|613.48|615.78|613.38|615.88|613.48|615.78|613.38|0
1651583680000|2022-05-03 13:14:40|615.66|613.26|615.66|613.26|615.66|613.26|615.45|613.05|0
1651583690000|2022-05-03 13:14:50|616.1|613.7|615.88|613.48|616.1|613.7|615.88|613.48|0
1651583700000|2022-05-03 13:15:00|616|613.6|615.88|613.48|616.1|613.7|615.66|613.26|0
1651583710000|2022-05-03 13:15:10|616.1|613.7|616.76|614.36|616.76|614.36|616.1|613.7|0
1651583720000|2022-05-03 13:15:20|616.98|614.58|616.76|614.36|616.98|614.58|616.76|614.36|0
1651583730000|2022-05-03 13:15:30|616.54|614.14|616.76|614.36|616.98|614.58|616.54|614.14|0
1651583740000|2022-05-03 13:15:40|616.54|614.14|616.76|614.36|616.76|614.36|616.54|614.14|0
1651583750000|2022-05-03 13:15:50|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1651583760000|2022-05-03 13:16:00|616.87|614.47|616.76|614.36|616.98|614.58|616.76|614.36|0
1651583770000|2022-05-03 13:16:10|616.98|614.58|616.98|614.58|616.98|614.58|616.76|614.36|0
1651583780000|2022-05-03 13:16:20|616.87|614.47|616.76|614.36|616.87|614.47|616.54|614.14|0
1651583790000|2022-05-03 13:16:30|616.87|614.47|616.65|614.25|616.87|614.47|616.54|614.14|0
1651583800000|2022-05-03 13:16:40|616.76|614.36|616.54|614.14|616.76|614.36|616.54|614.14|0
1651583810000|2022-05-03 13:16:50|616.44|614.04|616.54|614.14|616.65|614.25|616.44|614.04|0
1651583820000|2022-05-03 13:17:00|616.76|614.36|616.98|614.58|616.98|614.58|616.76|614.36|0
1651583830000|2022-05-03 13:17:10|616.76|614.36|616.98|614.58|616.98|614.58|616.76|614.36|0
1651583840000|2022-05-03 13:17:20|616.76|614.36|616.76|614.36|616.76|614.36|616.76|614.36|0
1651583850000|2022-05-03 13:17:30|616.98|614.58|616.54|614.14|617.2|614.8|616.54|614.14|0
1651583860000|2022-05-03 13:17:40|616.76|614.36|616.65|614.25|616.76|614.36|616.65|614.25|0
1651583870000|2022-05-03 13:17:50|616.76|614.36|616.32|613.92|616.76|614.36|616.1|613.7|0
1651583880000|2022-05-03 13:18:00|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1651583890000|2022-05-03 13:18:10|615.88|613.48|615.66|613.26|615.88|613.48|615.66|613.26|0
1651583900000|2022-05-03 13:18:20|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1651583910000|2022-05-03 13:18:30|615.23|612.83|615.01|612.61|615.23|612.83|614.79|612.39|0
1651583920000|2022-05-03 13:18:40|614.79|612.39|614.79|612.39|614.79|612.39|614.57|612.17|0
1651583930000|2022-05-03 13:18:50|615.01|612.61|614.79|612.39|615.01|612.61|614.79|612.39|0
1651583940000|2022-05-03 13:19:00|614.57|612.17|614.35|611.95|614.57|612.17|614.35|611.95|0
1651583960000|2022-05-03 13:19:20|614.46|612.06|615.23|612.83|615.23|612.83|614.46|612.06|0
1651583970000|2022-05-03 13:19:30|615.88|613.48|615.66|613.26|615.88|613.48|615.66|613.26|0
1651583980000|2022-05-03 13:19:40|615.88|613.48|615.88|613.48|616.1|613.7|615.88|613.48|0
1651583990000|2022-05-03 13:19:50|616.1|613.7|616.32|613.92|616.32|613.92|615.88|613.48|0
1651584000000|2022-05-03 13:20:00|616.43|614.03|616.1|613.7|616.43|614.03|616.1|613.7|0
1651584010000|2022-05-03 13:20:10|615.88|613.48|616.54|614.14|616.54|614.14|615.88|613.48|0
1651584020000|2022-05-03 13:20:20|616.32|613.92|616.1|613.7|616.32|613.92|616.1|613.7|0
1651584030000|2022-05-03 13:20:30|615.66|613.26|615.66|613.26|615.66|613.26|615.44|613.04|0
1651584040000|2022-05-03 13:20:40|615.88|613.48|615.78|613.38|615.88|613.48|615.66|613.26|0
1651584050000|2022-05-03 13:20:50|615.66|613.26|616.32|613.92|616.32|613.92|615.66|613.26|0
1651584060000|2022-05-03 13:21:00|616.54|614.14|616.32|613.92|616.54|614.14|616.32|613.92|0
1651584070000|2022-05-03 13:21:10|616.76|614.36|616.54|614.14|616.76|614.36|616.54|614.14|0
1651584080000|2022-05-03 13:21:20|616.76|614.36|616.76|614.36|616.76|614.36|616.76|614.36|0
1651584090000|2022-05-03 13:21:30|616.98|614.58|617.2|614.8|617.2|614.8|616.98|614.58|0
1651584100000|2022-05-03 13:21:40|616.98|614.58|617.2|614.8|617.2|614.8|616.98|614.58|0
1651584110000|2022-05-03 13:21:50|617.64|615.24|617.64|615.24|617.64|615.24|617.53|615.13|0
1651584120000|2022-05-03 13:22:00|617.2|614.8|617.2|614.8|617.42|615.02|617.2|614.8|0
1651584130000|2022-05-03 13:22:10|617.42|615.02|617.64|615.24|617.64|615.24|617.42|615.02|0
1651584140000|2022-05-03 13:22:20|617.85|615.45|618.29|615.89|618.29|615.89|617.85|615.45|0
1651584150000|2022-05-03 13:22:30|618.07|615.67|618.07|615.67|618.07|615.67|617.85|615.45|0
1651584160000|2022-05-03 13:22:40|618.19|615.79|618.51|616.11|618.51|616.11|618.19|615.79|0
1651584180000|2022-05-03 13:23:00|618.29|615.89|618.51|616.11|618.51|616.11|618.29|615.89|0
1651584190000|2022-05-03 13:23:10|618.63|616.23|618.73|616.33|618.73|616.33|618.63|616.23|0
1651584200000|2022-05-03 13:23:20|618.51|616.11|618.51|616.11|618.51|616.11|618.51|616.11|0
1651584210000|2022-05-03 13:23:30|618.29|615.89|618.07|615.67|618.29|615.89|618.07|615.67|0
1651584220000|2022-05-03 13:23:40|618.29|615.89|618.29|615.89|618.29|615.89|618.07|615.67|0
1651584230000|2022-05-03 13:23:50|618.07|615.67|618.29|615.89|618.29|615.89|618.07|615.67|0
1651584240000|2022-05-03 13:24:00|618.07|615.67|617.63|615.23|618.07|615.67|617.63|615.23|0
1651584250000|2022-05-03 13:24:10|617.42|615.02|617.63|615.23|617.63|615.23|617.42|615.02|0
1651584260000|2022-05-03 13:24:20|617.42|615.02|617.63|615.23|617.85|615.45|617.42|615.02|0
1651584270000|2022-05-03 13:24:30|617.75|615.35|617.2|614.8|617.75|615.35|617.2|614.8|0
1651584280000|2022-05-03 13:24:40|617.31|614.91|616.98|614.58|617.31|614.91|616.98|614.58|0
1651584290000|2022-05-03 13:24:50|616.65|614.25|616.76|614.36|616.76|614.36|616.32|613.92|0
1651584300000|2022-05-03 13:25:00|617.2|614.8|618.51|616.11|618.51|616.11|617.2|614.8|0
1651584310000|2022-05-03 13:25:10|618.07|615.67|618.41|616.01|618.41|616.01|618.07|615.67|0
1651584320000|2022-05-03 13:25:20|618.29|615.89|618.51|616.11|618.63|616.23|618.29|615.89|0
1651584330000|2022-05-03 13:25:30|618.95|616.55|618.73|616.33|618.95|616.55|618.73|616.33|0
1651584340000|2022-05-03 13:25:40|618.51|616.11|618.95|616.55|618.95|616.55|618.51|616.11|0
1651584350000|2022-05-03 13:25:50|618.85|616.45|618.95|616.55|618.95|616.55|618.85|616.45|0
1651584360000|2022-05-03 13:26:00|619.17|616.77|618.51|616.11|619.17|616.77|618.51|616.11|0
1651584370000|2022-05-03 13:26:10|618.73|616.33|619.39|616.99|619.39|616.99|618.73|616.33|0
1651584380000|2022-05-03 13:26:20|619.83|617.43|619.61|617.21|620.05|617.65|619.61|617.21|0
1651584390000|2022-05-03 13:26:30|619.83|617.43|620.49|618.09|620.49|618.09|619.83|617.43|0
1651584400000|2022-05-03 13:26:40|621.15|618.75|620.71|618.31|621.15|618.75|620.6|618.2|0
1651584410000|2022-05-03 13:26:50|620.93|618.53|620.93|618.53|620.93|618.53|620.71|618.31|0
1651584420000|2022-05-03 13:27:00|620.82|618.42|620.49|618.09|620.82|618.42|620.49|618.09|0
1651584430000|2022-05-03 13:27:10|620.27|617.87|620.71|618.31|620.71|618.31|620.27|617.87|0
1651584440000|2022-05-03 13:27:20|620.6|618.2|620.49|618.09|620.6|618.2|620.49|618.09|0
1651584450000|2022-05-03 13:27:30|620.71|618.31|620.05|617.65|620.71|618.31|620.05|617.65|0
1651584460000|2022-05-03 13:27:40|620.93|618.53|620.93|618.53|620.93|618.53|620.82|618.42|0
1651584470000|2022-05-03 13:27:50|620.82|618.42|621.15|618.75|621.15|618.75|620.82|618.42|0
1651584480000|2022-05-03 13:28:00|621.37|618.97|621.59|619.19|621.59|619.19|621.37|618.97|0
1651584490000|2022-05-03 13:28:10|620.93|618.53|620.27|617.87|620.93|618.53|620.27|617.87|0
1651584500000|2022-05-03 13:28:20|620.05|617.65|620.27|617.87|620.27|617.87|619.83|617.43|0
1651584510000|2022-05-03 13:28:30|620.71|618.31|620.71|618.31|620.93|618.53|620.71|618.31|0
1651584520000|2022-05-03 13:28:40|620.82|618.42|620.49|618.09|620.82|618.42|620.49|618.09|0
1651584530000|2022-05-03 13:28:50|620.27|617.87|619.83|617.43|620.27|617.87|619.83|617.43|0
1651584540000|2022-05-03 13:29:00|619.39|616.99|619.17|616.77|619.39|616.99|618.73|616.33|0
1651584550000|2022-05-03 13:29:10|619.28|616.88|619.17|616.77|619.39|616.99|619.17|616.77|0
1651584560000|2022-05-03 13:29:20|619.39|616.99|619.72|617.32|619.83|617.43|619.39|616.99|0
1651584570000|2022-05-03 13:29:30|618.95|616.55|618.29|615.89|618.95|616.55|618.29|615.89|0
1651584580000|2022-05-03 13:29:40|618.07|615.67|618.29|615.89|618.63|616.23|618.07|615.67|0
1651584590000|2022-05-03 13:29:50|618.51|616.11|616.98|614.58|618.51|616.11|616.98|614.58|0
1651584600000|2022-05-03 13:30:00|616.32|613.92|617.85|615.45|618.95|616.55|616.32|613.92|0
1651584610000|2022-05-03 13:30:10|617.75|615.35|620.93|618.53|620.93|618.53|617.75|615.35|0
1651584620000|2022-05-03 13:30:20|620.05|617.65|618.07|615.67|620.05|617.65|617.85|615.45|0
1651584630000|2022-05-03 13:30:30|619.17|616.77|621.15|618.75|621.15|618.75|617.85|615.45|0
1651584640000|2022-05-03 13:30:40|622.46|620.06|621.81|619.41|622.9|620.5|621.81|619.41|0
1651584650000|2022-05-03 13:30:50|622.02|619.62|622.9|620.5|622.9|620.5|621.81|619.41|0
1651584660000|2022-05-03 13:31:00|622.02|619.62|622.46|620.06|622.68|620.28|622.02|619.62|0
1651584670000|2022-05-03 13:31:10|622.9|620.5|622.02|619.62|623.56|621.16|622.02|619.62|0
1651584680000|2022-05-03 13:31:20|622.9|620.5|622.02|619.62|622.9|620.5|622.02|619.62|0
1651584690000|2022-05-03 13:31:30|622.24|619.84|622.02|619.62|622.24|619.84|621.15|618.75|0
1651584700000|2022-05-03 13:31:40|623.34|620.94|624.44|622.04|624.67|622.27|623.34|620.94|0
1651584710000|2022-05-03 13:31:50|625.99|623.59|625.11|622.71|625.99|623.59|625.11|622.71|0
1651584720000|2022-05-03 13:32:00|624.89|622.49|622.46|620.06|625.33|622.93|622.46|620.06|0
1651584730000|2022-05-03 13:32:10|621.15|618.75|620.49|618.09|621.15|618.75|619.83|617.43|0
1651584740000|2022-05-03 13:32:20|620.71|618.31|619.61|617.21|621.58|619.18|619.61|617.21|0
1651584750000|2022-05-03 13:32:30|618.29|615.89|617.19|614.79|618.29|615.89|617.19|614.79|0
1651584760000|2022-05-03 13:32:40|616.54|614.14|617.41|615.01|617.53|615.13|616.54|614.14|0
1651584770000|2022-05-03 13:32:50|616.54|614.14|615.66|613.26|616.54|614.14|615.66|613.26|0
1651584780000|2022-05-03 13:33:00|615.22|612.82|616.32|613.92|616.32|613.92|615|612.6|0
1651584790000|2022-05-03 13:33:10|615.88|613.48|615.44|613.04|616.32|613.92|615.22|612.82|0
1651584800000|2022-05-03 13:33:20|615.88|613.48|616.76|614.36|616.76|614.36|615.66|613.26|0
1651584810000|2022-05-03 13:33:30|617.63|615.23|615|612.6|617.63|615.23|615|612.6|0
1651584820000|2022-05-03 13:33:40|613.69|611.29|614.35|611.95|614.35|611.95|613.25|610.85|0
1651584830000|2022-05-03 13:33:50|613.91|611.51|614.78|612.38|614.78|612.38|613.15|610.75|0
1651584840000|2022-05-03 13:34:00|614.35|611.95|613.25|610.85|614.35|611.95|613.25|610.85|0
1651584850000|2022-05-03 13:34:10|613.03|610.63|611.94|609.54|613.03|610.63|611.07|608.67|0
1651584860000|2022-05-03 13:34:20|612.38|609.98|611.72|609.32|613.25|610.85|611.72|609.32|0
1651584870000|2022-05-03 13:34:30|611.07|608.67|610.63|608.23|611.72|609.32|610.63|608.23|0
1651584880000|2022-05-03 13:34:40|612.6|610.2|613.03|610.63|613.03|610.63|612.38|609.98|0
1651584890000|2022-05-03 13:34:50|613.25|610.85|612.81|610.41|613.25|610.85|612.6|610.2|0
1651584900000|2022-05-03 13:35:00|613.69|611.29|615.66|613.26|615.66|613.26|613.69|611.29|0
1651584910000|2022-05-03 13:35:10|616.54|614.14|617.41|615.01|617.41|615.01|616.54|614.14|0
1651584920000|2022-05-03 13:35:20|617.19|614.79|616.1|613.7|617.63|615.23|616.1|613.7|0
1651584930000|2022-05-03 13:35:30|617.19|614.79|616.76|614.36|617.19|614.79|616.1|613.7|0
1651584940000|2022-05-03 13:35:40|616.97|614.57|616.54|614.14|616.97|614.57|616.54|614.14|0
1651584950000|2022-05-03 13:35:50|617.85|615.45|619.17|616.77|619.39|616.99|617.85|615.45|0
1651584960000|2022-05-03 13:36:00|618.07|615.67|619.17|616.77|619.17|616.77|617.85|615.45|0
1651584970000|2022-05-03 13:36:10|618.73|616.33|617.19|614.79|618.73|616.33|617.19|614.79|0
1651584980000|2022-05-03 13:36:20|615.66|613.26|615.22|612.82|615.66|613.26|615.22|612.82|0
1651584990000|2022-05-03 13:36:30|614.13|611.73|615.44|613.04|616.1|613.7|614.13|611.73|0
1651585000000|2022-05-03 13:36:40|616.32|613.92|618.51|616.11|618.73|616.33|616.32|613.92|0
1651585010000|2022-05-03 13:36:50|621.36|618.96|622.46|620.06|622.68|620.28|621.36|618.96|0
1651585020000|2022-05-03 13:37:00|623.56|621.16|624.88|622.48|625.99|623.59|623.56|621.16|0
1651585030000|2022-05-03 13:37:10|625.77|623.37|625.99|623.59|626.87|624.47|625.77|623.37|0
1651585040000|2022-05-03 13:37:20|627.53|625.13|624.88|622.48|627.53|625.13|624.88|622.48|0
1651585050000|2022-05-03 13:37:30|623.56|621.16|622.8|620.4|623.56|621.16|622.46|620.06|0
1651585060000|2022-05-03 13:37:40|623.12|620.72|623.68|621.28|623.68|621.28|623.12|620.72|0
1651585070000|2022-05-03 13:37:50|624|621.6|625.32|622.92|625.54|623.14|624|621.6|0
1651585080000|2022-05-03 13:38:00|625.76|623.36|623.56|621.16|626.21|623.81|623.56|621.16|0
1651585090000|2022-05-03 13:38:10|622.46|620.06|620.92|618.52|622.46|620.06|620.7|618.3|0
1651585100000|2022-05-03 13:38:20|621.58|619.18|621.36|618.96|622.46|620.06|621.36|618.96|0
1651585110000|2022-05-03 13:38:30|623.34|620.94|623.34|620.94|624.66|622.26|623.34|620.94|0
1651585120000|2022-05-03 13:38:40|622.68|620.28|623.34|620.94|623.56|621.16|622.24|619.84|0
1651585130000|2022-05-03 13:38:50|624.88|622.48|625.76|623.36|625.76|623.36|624.88|622.48|0
1651585140000|2022-05-03 13:39:00|625.1|622.7|625.32|622.92|626.43|624.03|624.66|622.26|0
1651585150000|2022-05-03 13:39:10|625.54|623.14|622.24|619.84|625.54|623.14|622.24|619.84|0
1651585160000|2022-05-03 13:39:20|619.61|617.21|620.92|618.52|620.92|618.52|619.61|617.21|0
1651585170000|2022-05-03 13:39:30|619.17|616.77|621.58|619.18|622.02|619.62|619.17|616.77|0
1651585180000|2022-05-03 13:39:40|623.56|621.16|624.22|621.82|624.22|621.82|623.56|621.16|0
1651585190000|2022-05-03 13:39:50|625.32|622.92|626.65|624.25|626.65|624.25|625.32|622.92|0
1651585200000|2022-05-03 13:40:00|624.66|622.26|624.66|622.26|625.32|622.92|623.68|621.28|0
1651585210000|2022-05-03 13:40:10|622.46|620.06|624.88|622.48|624.88|622.48|622.46|620.06|0
1651585220000|2022-05-03 13:40:20|626.21|623.81|624.88|622.48|626.21|623.81|624.88|622.48|0
1651585230000|2022-05-03 13:40:30|624.22|621.82|623.78|621.38|624.22|621.82|623.78|621.38|0
1651585240000|2022-05-03 13:40:40|624|621.6|622.46|620.06|624|621.6|622.24|619.84|0
1651585250000|2022-05-03 13:40:50|622.24|619.84|622.46|620.06|622.46|620.06|622.24|619.84|0
1651585260000|2022-05-03 13:41:00|620.92|618.52|623.78|621.38|623.78|621.38|620.92|618.52|0
1651585270000|2022-05-03 13:41:10|624.22|621.82|622.9|620.5|624.22|621.82|622.9|620.5|0
1651585280000|2022-05-03 13:41:20|623.34|620.94|625.32|622.92|625.32|622.92|623.34|620.94|0
1651585290000|2022-05-03 13:41:30|625.1|622.7|622.02|619.62|625.1|622.7|622.02|619.62|0
1651585300000|2022-05-03 13:41:40|621.58|619.18|622.02|619.62|622.02|619.62|621.36|618.96|0
1651585310000|2022-05-03 13:41:50|621.8|619.4|621.58|619.18|622.24|619.84|621.14|618.74|0
1651585320000|2022-05-03 13:42:00|621.14|618.74|619.39|616.99|621.14|618.74|618.95|616.55|0
1651585330000|2022-05-03 13:42:10|618.62|616.22|617.19|614.79|618.62|616.22|617.19|614.79|0
1651585340000|2022-05-03 13:42:20|618.29|615.89|619.17|616.77|619.17|616.77|618.29|615.89|0
1651585350000|2022-05-03 13:42:30|618.73|616.33|620.26|617.86|621.36|618.96|618.73|616.33|0
1651585360000|2022-05-03 13:42:40|621.36|618.96|618.29|615.89|621.8|619.4|618.29|615.89|0
1651585370000|2022-05-03 13:42:50|616.1|613.7|616.1|613.7|616.1|613.7|614.56|612.16|0
1651585380000|2022-05-03 13:43:00|615.88|613.48|619.17|616.77|619.17|616.77|615.88|613.48|0
1651585390000|2022-05-03 13:43:10|620.04|617.64|620.92|618.52|622.02|619.62|620.04|617.64|0
1651585400000|2022-05-03 13:43:20|620.7|618.3|620.48|618.08|621.8|619.4|620.48|618.08|0
1651585410000|2022-05-03 13:43:30|621.14|618.74|620.04|617.64|621.14|618.74|620.04|617.64|0
1651585420000|2022-05-03 13:43:40|619.39|616.99|620.48|618.08|620.48|618.08|619.39|616.99|0
1651585430000|2022-05-03 13:43:50|619.82|617.42|619.61|617.21|620.26|617.86|619.61|617.21|0
1651585440000|2022-05-03 13:44:00|620.48|618.08|619.94|617.54|620.92|618.52|619.94|617.54|0
1651585450000|2022-05-03 13:44:10|620.04|617.64|619.82|617.42|620.48|618.08|619.82|617.42|0
1651585460000|2022-05-03 13:44:20|619.39|616.99|619.6|617.2|619.6|617.2|619.39|616.99|0
1651585470000|2022-05-03 13:44:30|617.85|615.45|617.85|615.45|618.29|615.89|617.85|615.45|0
1651585480000|2022-05-03 13:44:40|618.51|616.11|618.07|615.67|619.06|616.66|617.85|615.45|0
1651585490000|2022-05-03 13:44:50|620.04|617.64|622.02|619.62|622.02|619.62|620.04|617.64|0
1651585500000|2022-05-03 13:45:00|622.68|620.28|622.9|620.5|624.22|621.82|622.68|620.28|0
1651585510000|2022-05-03 13:45:10|623.12|620.72|624.66|622.26|624.66|622.26|623.12|620.72|0
1651585520000|2022-05-03 13:45:20|623.34|620.94|622.9|620.5|624.22|621.82|622.9|620.5|0
1651585530000|2022-05-03 13:45:30|623.24|620.84|624.22|621.82|624.22|621.82|622.9|620.5|0
1651585540000|2022-05-03 13:45:40|623.56|621.16|626.42|624.02|626.42|624.02|623.56|621.16|0
1651585550000|2022-05-03 13:45:50|628.41|626.01|630.62|628.22|630.62|628.22|628.19|625.79|0
1651585560000|2022-05-03 13:46:00|630.18|627.78|627.75|625.35|630.18|627.78|627.75|625.35|0
1651585570000|2022-05-03 13:46:10|628.41|626.01|629.51|627.11|629.95|627.55|628.41|626.01|0
1651585580000|2022-05-03 13:46:20|630.4|628|629.73|627.33|630.4|628|629.51|627.11|0
1651585590000|2022-05-03 13:46:30|628.85|626.45|629.29|626.89|629.95|627.55|628.85|626.45|0
1651585600000|2022-05-03 13:46:40|629.73|627.33|629.07|626.67|629.73|627.33|629.07|626.67|0
1651585610000|2022-05-03 13:46:50|628.63|626.23|628.63|626.23|628.63|626.23|628.41|626.01|0
1651585620000|2022-05-03 13:47:00|628.08|625.68|629.07|626.67|629.07|626.67|628.08|625.68|0
1651585630000|2022-05-03 13:47:10|628.63|626.23|629.51|627.11|629.51|627.11|628.19|625.79|0
1651585640000|2022-05-03 13:47:20|629.19|626.79|628.41|626.01|629.19|626.79|628.41|626.01|0
1651585650000|2022-05-03 13:47:30|627.97|625.57|628.96|626.56|628.96|626.56|627.97|625.57|0
1651585660000|2022-05-03 13:47:40|628.63|626.23|627.75|625.35|628.85|626.45|627.75|625.35|0
1651585670000|2022-05-03 13:47:50|627.53|625.13|625.98|623.58|627.53|625.13|625.98|623.58|0
1651585680000|2022-05-03 13:48:00|626.1|623.7|625.98|623.58|626.86|624.46|625.98|623.58|0
1651585690000|2022-05-03 13:48:10|625.1|622.7|623.12|620.72|625.1|622.7|623.12|620.72|0
1651585700000|2022-05-03 13:48:20|621.36|618.96|622.46|620.06|622.46|620.06|621.36|618.96|0
1651585710000|2022-05-03 13:48:30|623.78|621.38|625.1|622.7|625.1|622.7|623.78|621.38|0
1651585720000|2022-05-03 13:48:40|625.54|623.14|625.1|622.7|625.54|623.14|624.88|622.48|0
1651585730000|2022-05-03 13:48:50|624.22|621.82|626.64|624.24|626.64|624.24|624.22|621.82|0
1651585740000|2022-05-03 13:49:00|626.76|624.36|628.41|626.01|628.41|626.01|626.76|624.36|0
1651585750000|2022-05-03 13:49:10|628.19|625.79|627.75|625.35|628.19|625.79|627.53|625.13|0
1651585760000|2022-05-03 13:49:20|628.08|625.68|626.64|624.24|628.08|625.68|626.64|624.24|0
1651585770000|2022-05-03 13:49:30|626.2|623.8|621.92|619.52|626.2|623.8|621.92|619.52|0
1651585780000|2022-05-03 13:49:40|622.46|620.06|621.36|618.96|622.46|620.06|621.36|618.96|0
1651585790000|2022-05-03 13:49:50|622.02|619.62|624.66|622.26|624.66|622.26|622.02|619.62|0
1651585800000|2022-05-03 13:50:00|625.54|623.14|627.75|625.35|627.75|625.35|625.54|623.14|0
1651585810000|2022-05-03 13:50:10|627.53|625.13|623.78|621.38|627.53|625.13|623.78|621.38|0
1651585820000|2022-05-03 13:50:20|620.48|618.08|621.14|618.74|621.14|618.74|620.26|617.86|0
1651585830000|2022-05-03 13:50:30|621.7|619.3|622.68|620.28|622.68|620.28|621.58|619.18|0
1651585840000|2022-05-03 13:50:40|623.34|620.94|623.34|620.94|623.34|620.94|622.46|620.06|0
1651585850000|2022-05-03 13:50:50|623.56|621.16|623.34|620.94|623.56|621.16|623.34|620.94|0
1651585860000|2022-05-03 13:51:00|623.78|621.38|624|621.6|624.88|622.48|623.78|621.38|0
1651585870000|2022-05-03 13:51:10|621.8|619.4|624|621.6|624|621.6|621.8|619.4|0
1651585880000|2022-05-03 13:51:20|622.68|620.28|622.46|620.06|622.9|620.5|622.24|619.84|0
1651585890000|2022-05-03 13:51:30|621.8|619.4|620.7|618.3|621.8|619.4|620.7|618.3|0
1651585900000|2022-05-03 13:51:40|618.73|616.33|618.18|615.78|618.94|616.54|618.18|615.78|0
1651585910000|2022-05-03 13:51:50|618.07|615.67|617.63|615.23|618.51|616.11|617.63|615.23|0
1651585920000|2022-05-03 13:52:00|617.96|615.56|616.31|613.91|617.96|615.56|616.31|613.91|0
1651585930000|2022-05-03 13:52:10|619.6|617.2|620.92|618.52|620.92|618.52|619.16|616.76|0
1651585940000|2022-05-03 13:52:20|622.02|619.62|622.02|619.62|622.24|619.84|620.48|618.08|0
1651585950000|2022-05-03 13:52:30|622.46|620.06|622.68|620.28|622.9|620.5|622.46|620.06|0
1651585960000|2022-05-03 13:52:40|622.02|619.62|622.46|620.06|622.46|620.06|622.02|619.62|0
1651585970000|2022-05-03 13:52:50|622.24|619.84|622.24|619.84|622.68|620.28|622.24|619.84|0
1651585980000|2022-05-03 13:53:00|622.68|620.28|624.44|622.04|625.1|622.7|622.68|620.28|0
1651585990000|2022-05-03 13:53:10|624.55|622.15|624|621.6|624.88|622.48|623.56|621.16|0
1651586000000|2022-05-03 13:53:20|622.46|620.06|622.24|619.84|622.68|620.28|621.8|619.4|0
1651586010000|2022-05-03 13:53:30|622.02|619.62|621.9|619.5|622.02|619.62|621.14|618.74|0
1651586020000|2022-05-03 13:53:40|621.68|619.28|622.34|619.94|622.34|619.94|621.46|619.06|0
1651586030000|2022-05-03 13:53:50|622.78|620.38|622.12|619.72|623.23|620.83|622.12|619.72|0
1651586040000|2022-05-03 13:54:00|621.68|619.28|621.9|619.5|621.9|619.5|620.36|617.96|0
1651586050000|2022-05-03 13:54:10|622.56|620.16|621.9|619.5|622.56|620.16|621.02|618.62|0
1651586060000|2022-05-03 13:54:20|622.12|619.72|620.14|617.74|622.24|619.84|620.14|617.74|0
1651586070000|2022-05-03 13:54:30|620.58|618.18|619.38|616.98|620.58|618.18|619.38|616.98|0
1651586080000|2022-05-03 13:54:40|618.16|615.76|617.94|615.54|618.16|615.76|617.28|614.88|0
1651586090000|2022-05-03 13:54:50|617.72|615.32|617.72|615.32|618.16|615.76|617.72|615.32|0
1651586100000|2022-05-03 13:55:00|617.94|615.54|616.18|613.78|617.94|615.54|616.18|613.78|0
1651586110000|2022-05-03 13:55:10|616.74|614.34|617.28|614.88|617.72|615.32|616.74|614.34|0
1651586120000|2022-05-03 13:55:20|617.5|615.1|617.06|614.66|617.5|615.1|617.06|614.66|0
1651586130000|2022-05-03 13:55:30|618.82|616.42|621.24|618.84|621.24|618.84|618.82|616.42|0
1651586140000|2022-05-03 13:55:40|621.9|619.5|620.58|618.18|622.12|619.72|620.58|618.18|0
1651586150000|2022-05-03 13:55:50|620.36|617.96|621.68|619.28|621.68|619.28|620.36|617.96|0
1651586160000|2022-05-03 13:56:00|621.46|619.06|621.24|618.84|621.46|619.06|621.24|618.84|0
1651586170000|2022-05-03 13:56:10|621.02|618.62|620.36|617.96|621.58|619.18|620.36|617.96|0
1651586180000|2022-05-03 13:56:20|620.14|617.74|614.65|612.25|620.14|617.74|614.65|612.25|0
1651586190000|2022-05-03 13:56:30|614.43|612.03|613.77|611.37|614.43|612.03|613.11|610.71|0
1651586200000|2022-05-03 13:56:40|613.99|611.59|615.52|613.12|616.18|613.78|613.99|611.59|0
1651586210000|2022-05-03 13:56:50|616.18|613.78|614.87|612.47|616.18|613.78|614.54|612.14|0
1651586220000|2022-05-03 13:57:00|614.21|611.81|613.77|611.37|614.21|611.81|613.77|611.37|0
1651586230000|2022-05-03 13:57:10|613.55|611.15|615.09|612.69|615.09|612.69|613.55|611.15|0
1651586240000|2022-05-03 13:57:20|615.74|613.34|616.84|614.44|616.84|614.44|615.31|612.91|0
1651586250000|2022-05-03 13:57:30|616.18|613.78|616.84|614.44|616.84|614.44|616.18|613.78|0
1651586260000|2022-05-03 13:57:40|617.06|614.66|617.18|614.78|617.18|614.78|616.74|614.34|0
1651586270000|2022-05-03 13:57:50|616.84|614.44|617.72|615.32|617.94|615.54|616.84|614.44|0
1651586280000|2022-05-03 13:58:00|618.16|615.76|617.72|615.32|618.16|615.76|617.72|615.32|0
1651586290000|2022-05-03 13:58:10|617.28|614.88|616.84|614.44|617.28|614.88|616.4|614|0
1651586300000|2022-05-03 13:58:20|617.62|615.22|617.62|615.22|617.94|615.54|617.62|615.22|0
1651586310000|2022-05-03 13:58:30|617.06|614.66|617.28|614.88|617.28|614.88|616.62|614.22|0
1651586320000|2022-05-03 13:58:40|617.18|614.78|620.36|617.96|620.36|617.96|617.18|614.78|0
1651586330000|2022-05-03 13:58:50|619.26|616.86|618.16|615.76|619.26|616.86|618.16|615.76|0
1651586340000|2022-05-03 13:59:00|616.62|614.22|615.09|612.69|616.62|614.22|615.09|612.69|0
1651586350000|2022-05-03 13:59:10|615.52|613.12|615.96|613.56|615.96|613.56|615.52|613.12|0
1651586360000|2022-05-03 13:59:20|616.84|614.44|613.55|611.15|616.84|614.44|613.55|611.15|0
1651586370000|2022-05-03 13:59:30|612.67|610.27|612.45|610.05|612.67|610.27|612.13|609.73|0
1651586380000|2022-05-03 13:59:40|613.55|611.15|614.1|611.7|614.1|611.7|613.44|611.04|0
1651586390000|2022-05-03 13:59:50|613.44|611.04|613.77|611.37|613.88|611.48|613.44|611.04|0
1651586400000|2022-05-03 14:00:00|611.36|608.96|609.94|607.54|611.36|608.96|609.28|606.88|0
1651586410000|2022-05-03 14:00:10|609.72|607.32|608.95|606.55|609.72|607.32|608.3|605.9|0
1651586420000|2022-05-03 14:00:20|609.17|606.77|608.95|606.55|609.17|606.77|608.95|606.55|0
1651586430000|2022-05-03 14:00:30|609.39|606.99|608.95|606.55|609.39|606.99|608.73|606.33|0
1651586440000|2022-05-03 14:00:40|608.73|606.33|609.94|607.54|610.04|607.64|608.73|606.33|0
1651586450000|2022-05-03 14:00:50|609.39|606.99|609.17|606.77|610.48|608.08|609.17|606.77|0
1651586460000|2022-05-03 14:01:00|608.85|606.45|608.73|606.33|609.17|606.77|608.73|606.33|0
1651586470000|2022-05-03 14:01:10|608.95|606.55|609.61|607.21|609.61|607.21|608.73|606.33|0
1651586480000|2022-05-03 14:01:20|608.95|606.55|608.3|605.9|609.39|606.99|608.3|605.9|0
1651586490000|2022-05-03 14:01:30|609.06|606.66|609.5|607.1|609.5|607.1|608.29|605.89|0
1651586500000|2022-05-03 14:01:40|609.17|606.77|609.83|607.43|609.83|607.43|608.95|606.55|0
1651586510000|2022-05-03 14:01:50|610.38|607.98|608.47|606.07|610.38|607.98|608.47|606.07|0
1651586520000|2022-05-03 14:02:00|607.73|605.33|608.94|606.54|608.94|606.54|607.73|605.33|0
1651586530000|2022-05-03 14:02:10|609.26|606.86|609.92|607.52|609.92|607.52|609.26|606.86|0
1651586540000|2022-05-03 14:02:20|609.7|607.3|608.39|605.99|609.7|607.3|608.39|605.99|0
1651586550000|2022-05-03 14:02:30|608.17|605.77|607.73|605.33|608.61|606.21|607.73|605.33|0
1651586560000|2022-05-03 14:02:40|607.95|605.55|607.95|605.55|607.95|605.55|607.51|605.11|0
1651586570000|2022-05-03 14:02:50|608.17|605.77|608.28|605.88|608.61|606.21|607.95|605.55|0
1651586580000|2022-05-03 14:03:00|608.17|605.77|607.73|605.33|608.17|605.77|607.73|605.33|0
1651586590000|2022-05-03 14:03:10|607.95|605.55|609.7|607.3|609.7|607.3|607.95|605.55|0
1651586600000|2022-05-03 14:03:20|610.34|607.94|608.43|606.03|610.34|607.94|607.99|605.59|0
1651586610000|2022-05-03 14:03:30|607.77|605.37|607.99|605.59|607.99|605.59|607.77|605.37|0
1651586620000|2022-05-03 14:03:40|607.55|605.15|607.99|605.59|607.99|605.59|607.55|605.15|0
1651586630000|2022-05-03 14:03:50|609.08|606.68|608.43|606.03|609.08|606.68|608.43|606.03|0
1651586640000|2022-05-03 14:04:00|607.88|605.48|608.43|606.03|608.43|606.03|607.77|605.37|0
1651586650000|2022-05-03 14:04:10|607.77|605.37|608.21|605.81|608.21|605.81|607.77|605.37|0
1651586660000|2022-05-03 14:04:20|607.55|605.15|607.55|605.15|607.99|605.59|607.55|605.15|0
1651586670000|2022-05-03 14:04:30|607.77|605.37|607.77|605.37|607.77|605.37|607.55|605.15|0
1651586680000|2022-05-03 14:04:40|606.01|603.61|606.23|603.83|606.23|603.83|605.36|602.96|0
1651586690000|2022-05-03 14:04:50|606.01|603.61|606.67|604.27|606.67|604.27|605.58|603.18|0
1651586700000|2022-05-03 14:05:00|606.45|604.05|604.48|602.08|606.45|604.05|604.48|602.08|0
1651586710000|2022-05-03 14:05:10|605.14|602.74|606.45|604.05|606.45|604.05|605.14|602.74|0
1651586720000|2022-05-03 14:05:20|606.67|604.27|608.86|606.46|608.86|606.46|606.67|604.27|0
1651586730000|2022-05-03 14:05:30|608.43|606.03|607.11|604.71|608.43|606.03|607.11|604.71|0
1651586740000|2022-05-03 14:05:40|607.55|605.15|606.45|604.05|607.55|605.15|605.69|603.29|0
1651586750000|2022-05-03 14:05:50|606.67|604.27|606.89|604.49|606.89|604.49|606.23|603.83|0
1651586760000|2022-05-03 14:06:00|607.55|605.15|607.99|605.59|608.43|606.03|607.55|605.15|0
1651586770000|2022-05-03 14:06:10|608.64|606.24|607.77|605.37|608.64|606.24|607.77|605.37|0
1651586780000|2022-05-03 14:06:20|607.99|605.59|606.89|604.49|607.99|605.59|606.45|604.05|0
1651586790000|2022-05-03 14:06:30|607.33|604.93|607.77|605.37|607.77|605.37|607.22|604.82|0
1651586800000|2022-05-03 14:06:40|608.86|606.46|608.64|606.24|608.86|606.46|608.21|605.81|0
1651586810000|2022-05-03 14:06:50|608.21|605.81|608.64|606.24|608.64|606.24|607.55|605.15|0
1651586820000|2022-05-03 14:07:00|608.21|605.81|610.18|607.78|610.18|607.78|608.21|605.81|0
1651586830000|2022-05-03 14:07:10|609.96|607.56|609.86|607.46|609.96|607.56|609.86|607.46|0
1651586840000|2022-05-03 14:07:20|609.96|607.56|614.25|611.85|614.25|611.85|609.96|607.56|0
1651586850000|2022-05-03 14:07:30|613.92|611.52|615.68|613.28|616.12|613.72|613.92|611.52|0
1651586860000|2022-05-03 14:07:40|615.13|612.73|615.68|613.28|615.68|613.28|614.8|612.4|0
1651586870000|2022-05-03 14:07:50|614.8|612.4|613.92|611.52|614.8|612.4|613.48|611.08|0
1651586880000|2022-05-03 14:08:00|614.14|611.74|615.68|613.28|615.68|613.28|614.14|611.74|0
1651586890000|2022-05-03 14:08:10|616.12|613.72|615.02|612.62|616.12|613.72|614.58|612.18|0
1651586900000|2022-05-03 14:08:20|614.8|612.4|615.57|613.17|615.57|613.17|614.36|611.96|0
1651586910000|2022-05-03 14:08:30|615.68|613.28|617.44|615.04|617.44|615.04|615.02|612.62|0
1651586920000|2022-05-03 14:08:40|619.21|616.81|620.75|618.35|620.75|618.35|619.21|616.81|0
1651586930000|2022-05-03 14:08:50|619.87|617.47|619.87|617.47|619.87|617.47|619.65|617.25|0
1651586940000|2022-05-03 14:09:00|620.53|618.13|618.88|616.48|620.53|618.13|618.88|616.48|0
1651586950000|2022-05-03 14:09:10|619.21|616.81|619.77|617.37|619.87|617.47|619.21|616.81|0
1651586960000|2022-05-03 14:09:20|618.99|616.59|619.65|617.25|619.65|617.25|618.99|616.59|0
1651586970000|2022-05-03 14:09:30|619.87|617.47|620.75|618.35|620.75|618.35|619.87|617.47|0
1651586980000|2022-05-03 14:09:40|621.2|618.8|622.86|620.46|622.86|620.46|621.2|618.8|0
1651586990000|2022-05-03 14:09:50|622.97|620.57|621.2|618.8|622.97|620.57|621.2|618.8|0
1651587000000|2022-05-03 14:10:00|622.3|619.9|622.2|619.8|622.52|620.12|621.86|619.46|0
1651587010000|2022-05-03 14:10:10|622.74|620.34|624.07|621.67|624.07|621.67|622.52|620.12|0
1651587020000|2022-05-03 14:10:20|623.19|620.79|622.74|620.34|623.19|620.79|622.74|620.34|0
1651587030000|2022-05-03 14:10:30|622.2|619.8|620.65|618.25|622.2|619.8|620.31|617.91|0
1651587040000|2022-05-03 14:10:40|621.2|618.8|622.52|620.12|622.52|620.12|621.2|618.8|0
1651587050000|2022-05-03 14:10:50|622.97|620.57|622.3|619.9|622.97|620.57|622.08|619.68|0
1651587060000|2022-05-03 14:11:00|621.86|619.46|622.74|620.34|622.74|620.34|621.86|619.46|0
1651587070000|2022-05-03 14:11:10|622.52|620.12|621.64|619.24|622.52|620.12|621.64|619.24|0
1651587080000|2022-05-03 14:11:20|621.2|618.8|621.64|619.24|622.08|619.68|621.2|618.8|0
1651587090000|2022-05-03 14:11:30|620.98|618.58|618.33|615.93|620.98|618.58|618.33|615.93|0
1651587100000|2022-05-03 14:11:40|618.55|616.15|619.43|617.03|619.43|617.03|618.55|616.15|0
1651587110000|2022-05-03 14:11:50|619.87|617.47|621.64|619.24|621.64|619.24|619.87|617.47|0
1651587120000|2022-05-03 14:12:00|621.42|619.02|623.41|621.01|623.41|621.01|621.42|619.02|0
1651587130000|2022-05-03 14:12:10|623.85|621.45|624.74|622.34|625.52|623.12|623.85|621.45|0
1651587140000|2022-05-03 14:12:20|625.18|622.78|625.62|623.22|625.62|623.22|624.74|622.34|0
1651587150000|2022-05-03 14:12:30|625.4|623|625.4|623|625.4|623|624.96|622.56|0
1651587160000|2022-05-03 14:12:40|624.96|622.56|624.29|621.89|624.96|622.56|624.07|621.67|0
1651587170000|2022-05-03 14:12:50|624.51|622.11|623.3|620.9|624.51|622.11|623.3|620.9|0
1651587180000|2022-05-03 14:13:00|622.52|620.12|620.97|618.57|622.52|620.12|620.97|618.57|0
1651587190000|2022-05-03 14:13:10|620.53|618.13|620.21|617.81|621.42|619.02|620.21|617.81|0
1651587200000|2022-05-03 14:13:20|620.87|618.47|620.09|617.69|620.87|618.47|620.09|617.69|0
1651587210000|2022-05-03 14:13:30|619.87|617.47|620.53|618.13|620.53|618.13|619.87|617.47|0
1651587220000|2022-05-03 14:13:40|621.2|618.8|620.75|618.35|621.86|619.46|620.75|618.35|0
1651587230000|2022-05-03 14:13:50|620.97|618.57|620.09|617.69|620.97|618.57|619.87|617.47|0
1651587240000|2022-05-03 14:14:00|619.65|617.25|619.21|616.81|619.65|617.25|619.21|616.81|0
1651587250000|2022-05-03 14:14:10|618.99|616.59|618.77|616.37|620.09|617.69|618.77|616.37|0
1651587260000|2022-05-03 14:14:20|618.55|616.15|618.66|616.26|618.99|616.59|618.55|616.15|0
1651587270000|2022-05-03 14:14:30|618.1|615.7|615.68|613.28|618.1|615.7|615.68|613.28|0
1651587280000|2022-05-03 14:14:40|616.34|613.94|614.58|612.18|616.34|613.94|614.58|612.18|0
1651587290000|2022-05-03 14:14:50|613.48|611.08|612.82|610.42|613.48|611.08|612.6|610.2|0
1651587300000|2022-05-03 14:15:00|613.92|611.52|615.24|612.84|615.9|613.5|613.92|611.52|0
1651587310000|2022-05-03 14:15:10|615.68|613.28|613.92|611.52|615.68|613.28|613.92|611.52|0
1651587320000|2022-05-03 14:15:20|615.02|612.62|616.78|614.38|616.9|614.5|615.02|612.62|0
1651587330000|2022-05-03 14:15:30|615.9|613.5|614.58|612.18|615.9|613.5|614.58|612.18|0
1651587340000|2022-05-03 14:15:40|615.24|612.84|619.87|617.47|619.87|617.47|615.24|612.84|0
1651587350000|2022-05-03 14:15:50|620.87|618.47|619.43|617.03|620.87|618.47|619.43|617.03|0
1651587360000|2022-05-03 14:16:00|619.32|616.92|620.97|618.57|620.97|618.57|619.32|616.92|0
1651587370000|2022-05-03 14:16:10|622.52|620.12|622.52|620.12|622.74|620.34|622.52|620.12|0
1651587380000|2022-05-03 14:16:20|622.19|619.79|622.08|619.68|622.52|620.12|622.08|619.68|0
1651587390000|2022-05-03 14:16:30|622.3|619.9|622.96|620.56|622.96|620.56|621.86|619.46|0
1651587400000|2022-05-03 14:16:40|622.52|620.12|621.64|619.24|622.52|620.12|621.64|619.24|0
1651587410000|2022-05-03 14:16:50|620.97|618.57|620.97|618.57|621.19|618.79|620.75|618.35|0
1651587420000|2022-05-03 14:17:00|619.43|617.03|619.43|617.03|619.43|617.03|618.32|615.92|0
1651587430000|2022-05-03 14:17:10|618.77|616.37|617.66|615.26|618.77|616.37|617.44|615.04|0
1651587440000|2022-05-03 14:17:20|617.44|615.04|616.56|614.16|617.44|615.04|616.56|614.16|0
1651587450000|2022-05-03 14:17:30|616.78|614.38|618.32|615.92|618.32|615.92|616.78|614.38|0
1651587460000|2022-05-03 14:17:40|618.54|616.14|617.78|615.38|618.54|616.14|617.78|615.38|0
1651587470000|2022-05-03 14:17:50|618.54|616.14|617.44|615.04|618.77|616.37|617.44|615.04|0
1651587480000|2022-05-03 14:18:00|617.88|615.48|617.34|614.94|617.88|615.48|617.34|614.94|0
1651587490000|2022-05-03 14:18:10|617.56|615.16|618.99|616.59|618.99|616.59|617.44|615.04|0
1651587500000|2022-05-03 14:18:20|618.22|615.82|618.32|615.92|618.32|615.92|618.1|615.7|0
1651587510000|2022-05-03 14:18:30|618.1|615.7|616.78|614.38|618.1|615.7|616.56|614.16|0
1651587520000|2022-05-03 14:18:40|617.11|614.71|617|614.6|617.11|614.71|616.34|613.94|0
1651587530000|2022-05-03 14:18:50|616.78|614.38|617.66|615.26|617.66|615.26|616.56|614.16|0
1651587540000|2022-05-03 14:19:00|616.56|614.16|615.24|612.84|616.56|614.16|615.02|612.62|0
1651587550000|2022-05-03 14:19:10|615.02|612.62|616.56|614.16|616.56|614.16|615.02|612.62|0
1651587560000|2022-05-03 14:19:20|616.78|614.38|616.12|613.72|617|614.6|616.12|613.72|0
1651587570000|2022-05-03 14:19:30|615.46|613.06|615.46|613.06|615.68|613.28|615.46|613.06|0
1651587580000|2022-05-03 14:19:40|615.24|612.84|615.35|612.95|615.68|613.28|615.24|612.84|0
1651587590000|2022-05-03 14:19:50|614.58|612.18|614.58|612.18|614.8|612.4|613.92|611.52|0
1651587600000|2022-05-03 14:20:00|615.02|612.62|616.34|613.94|616.34|613.94|615.02|612.62|0
1651587610000|2022-05-03 14:20:10|615.57|613.17|614.36|611.96|615.57|613.17|614.36|611.96|0
1651587620000|2022-05-03 14:20:20|614.58|612.18|614.14|611.74|615.02|612.62|614.14|611.74|0
1651587630000|2022-05-03 14:20:30|614.36|611.96|614.14|611.74|614.8|612.4|614.14|611.74|0
1651587640000|2022-05-03 14:20:40|613.7|611.3|613.15|610.75|613.92|611.52|613.15|610.75|0
1651587650000|2022-05-03 14:20:50|612.6|610.2|612.16|609.76|612.6|610.2|611.28|608.88|0
1651587660000|2022-05-03 14:21:00|611.5|609.1|612.82|610.42|612.82|610.42|611.5|609.1|0
1651587670000|2022-05-03 14:21:10|613.37|610.97|615.46|613.06|615.46|613.06|613.37|610.97|0
1651587680000|2022-05-03 14:21:20|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1651587690000|2022-05-03 14:21:30|615.68|613.28|615.68|613.28|615.68|613.28|615.02|612.62|0
1651587700000|2022-05-03 14:21:40|616.78|614.38|617.44|615.04|617.88|615.48|616.78|614.38|0
1651587710000|2022-05-03 14:21:50|618.22|615.82|617.88|615.48|618.22|615.82|617.78|615.38|0
1651587720000|2022-05-03 14:22:00|616.78|614.38|618.76|616.36|618.76|616.36|616.78|614.38|0
1651587730000|2022-05-03 14:22:10|620.09|617.69|620.97|618.57|621.19|618.79|620.09|617.69|0
1651587740000|2022-05-03 14:22:20|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1651587750000|2022-05-03 14:22:30|618.54|616.14|617.88|615.48|618.54|616.14|617.88|615.48|0
1651587760000|2022-05-03 14:22:40|618.1|615.7|617.88|615.48|618.22|615.82|617.88|615.48|0
1651587770000|2022-05-03 14:22:50|618|615.6|615.02|612.62|618|615.6|615.02|612.62|0
1651587780000|2022-05-03 14:23:00|615.24|612.84|615.68|613.28|616.34|613.94|615.24|612.84|0
1651587790000|2022-05-03 14:23:10|615.35|612.95|615.13|612.73|615.35|612.95|615.02|612.62|0
1651587800000|2022-05-03 14:23:20|616.12|613.72|618.1|615.7|618.1|615.7|616.12|613.72|0
1651587810000|2022-05-03 14:23:30|617.88|615.48|616.78|614.38|617.88|615.48|616.78|614.38|0
1651587820000|2022-05-03 14:23:40|618.1|615.7|617.44|615.04|618.1|615.7|617.44|615.04|0
1651587830000|2022-05-03 14:23:50|617.88|615.48|617.66|615.26|617.88|615.48|617.22|614.82|0
1651587840000|2022-05-03 14:24:00|617.44|615.04|616.78|614.38|617.44|615.04|616.34|613.94|0
1651587850000|2022-05-03 14:24:10|616.34|613.94|617.66|615.26|617.66|615.26|616.34|613.94|0
1651587860000|2022-05-03 14:24:20|617.88|615.48|617|614.6|618.1|615.7|617|614.6|0
1651587870000|2022-05-03 14:24:30|616.56|614.16|616.78|614.38|617.66|615.26|616.56|614.16|0
1651587880000|2022-05-03 14:24:40|616.56|614.16|616.78|614.38|617.66|615.26|616.56|614.16|0
1651587890000|2022-05-03 14:24:50|617.22|614.82|616.56|614.16|617.44|615.04|616.56|614.16|0
1651587900000|2022-05-03 14:25:00|615.9|613.5|614.8|612.4|615.9|613.5|614.35|611.95|0
1651587910000|2022-05-03 14:25:10|615.24|612.84|616.12|613.72|616.12|613.72|614.57|612.17|0
1651587920000|2022-05-03 14:25:20|617.66|615.26|617.22|614.82|618|615.6|617.22|614.82|0
1651587930000|2022-05-03 14:25:30|617|614.6|615.68|613.28|617|614.6|615.68|613.28|0
1651587940000|2022-05-03 14:25:40|616.12|613.72|610.62|608.22|616.12|613.72|610.62|608.22|0
1651587950000|2022-05-03 14:25:50|611.06|608.66|612.59|610.19|612.59|610.19|611.06|608.66|0
1651587960000|2022-05-03 14:26:00|610.84|608.44|610.4|608|610.84|608.44|609.74|607.34|0
1651587970000|2022-05-03 14:26:10|610.18|607.78|609.96|607.56|610.18|607.78|609.52|607.12|0
1651587980000|2022-05-03 14:26:20|610.18|607.78|611.49|609.09|611.49|609.09|610.18|607.78|0
1651587990000|2022-05-03 14:26:30|611.93|609.53|611.27|608.87|612.15|609.75|611.27|608.87|0
1651588000000|2022-05-03 14:26:40|611.39|608.99|611.49|609.09|612.37|609.97|611.39|608.99|0
1651588010000|2022-05-03 14:26:50|609.96|607.56|608.42|606.02|609.96|607.56|608.42|606.02|0
1651588020000|2022-05-03 14:27:00|609.08|606.68|609.85|607.45|609.96|607.56|608.2|605.8|0
1651588030000|2022-05-03 14:27:10|609.74|607.34|609.85|607.45|610.84|608.44|609.74|607.34|0
1651588040000|2022-05-03 14:27:20|609.52|607.12|610.18|607.78|610.18|607.78|609.52|607.12|0
1651588050000|2022-05-03 14:27:30|609.96|607.56|609.96|607.56|609.96|607.56|609.08|606.68|0
1651588060000|2022-05-03 14:27:40|610.4|608|608.64|606.24|610.4|608|608.64|606.24|0
1651588070000|2022-05-03 14:27:50|608.86|606.46|608.86|606.46|609.08|606.68|608.64|606.24|0
1651588080000|2022-05-03 14:28:00|608.2|605.8|608.97|606.57|609.3|606.9|608.2|605.8|0
1651588090000|2022-05-03 14:28:10|608.64|606.24|609.52|607.12|609.52|607.12|608.64|606.24|0
1651588100000|2022-05-03 14:28:20|609.96|607.56|609.74|607.34|609.96|607.56|609.08|606.68|0
1651588110000|2022-05-03 14:28:30|609.08|606.68|609.19|606.79|609.52|607.12|609.08|606.68|0
1651588120000|2022-05-03 14:28:40|609.08|606.68|609.3|606.9|609.63|607.23|609.08|606.68|0
1651588130000|2022-05-03 14:28:50|609.52|607.12|609.96|607.56|609.96|607.56|609.41|607.01|0
1651588140000|2022-05-03 14:29:00|610.07|607.67|606.67|604.27|610.07|607.67|606.67|604.27|0
1651588150000|2022-05-03 14:29:10|607.32|604.92|609.3|606.9|609.3|606.9|607.32|604.92|0
1651588160000|2022-05-03 14:29:20|608.86|606.46|608.2|605.8|608.86|606.46|608.2|605.8|0
1651588170000|2022-05-03 14:29:30|608.42|606.02|609.3|606.9|609.3|606.9|608.42|606.02|0
1651588180000|2022-05-03 14:29:40|609.08|606.68|608.64|606.24|609.08|606.68|608.64|606.24|0
1651588190000|2022-05-03 14:29:50|608.86|606.46|608.53|606.13|608.97|606.57|608.53|606.13|0
1651588200000|2022-05-03 14:30:00|607.76|605.36|606.23|603.83|607.98|605.58|606.23|603.83|0
1651588210000|2022-05-03 14:30:10|606.01|603.61|606.88|604.48|606.88|604.48|605.13|602.73|0
1651588220000|2022-05-03 14:30:20|607.98|605.58|608.42|606.02|608.42|606.02|607.32|604.92|0
1651588230000|2022-05-03 14:30:30|608.86|606.46|609.63|607.23|609.63|607.23|608.86|606.46|0
1651588240000|2022-05-03 14:30:40|609.74|607.34|608.42|606.02|609.74|607.34|608.42|606.02|0
1651588250000|2022-05-03 14:30:50|608.2|605.8|609.08|606.68|609.08|606.68|607.98|605.58|0
1651588260000|2022-05-03 14:31:00|608.64|606.24|610.61|608.21|610.61|608.21|608.64|606.24|0
1651588270000|2022-05-03 14:31:10|610.39|607.99|613.47|611.07|613.47|611.07|610.39|607.99|0
1651588280000|2022-05-03 14:31:20|613.03|610.63|611.27|608.87|613.03|610.63|611.27|608.87|0
1651588290000|2022-05-03 14:31:30|611.93|609.53|610.83|608.43|611.93|609.53|610.83|608.43|0
1651588300000|2022-05-03 14:31:40|607.98|605.58|609.19|606.79|609.74|607.34|607.98|605.58|0
1651588310000|2022-05-03 14:31:50|609.52|607.12|608.75|606.35|609.52|607.12|608.42|606.02|0
1651588320000|2022-05-03 14:32:00|608.42|606.02|603.16|600.76|608.42|606.02|603.16|600.76|0
1651588330000|2022-05-03 14:32:10|604.04|601.64|604.69|602.29|604.69|602.29|604.04|601.64|0
1651588340000|2022-05-03 14:32:20|604.91|602.51|605.13|602.73|605.13|602.73|604.26|601.86|0
1651588350000|2022-05-03 14:32:30|604.47|602.07|605.13|602.73|605.13|602.73|604.26|601.86|0
1651588360000|2022-05-03 14:32:40|604.69|602.29|604.37|601.97|604.69|602.29|604.37|601.97|0
1651588370000|2022-05-03 14:32:50|604.04|601.64|602.29|599.89|604.04|601.64|602.07|599.67|0
1651588380000|2022-05-03 14:33:00|601.63|599.23|601.41|599.01|601.85|599.45|600.76|598.36|0
1651588390000|2022-05-03 14:33:10|601.31|598.91|604.26|601.86|604.26|601.86|601.31|598.91|0
1651588400000|2022-05-03 14:33:20|603.6|601.2|602.94|600.54|603.6|601.2|602.94|600.54|0
1651588410000|2022-05-03 14:33:30|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1651588420000|2022-05-03 14:33:40|602.51|600.11|601.85|599.45|602.51|600.11|601.85|599.45|0
1651588430000|2022-05-03 14:33:50|602.07|599.67|602.29|599.89|602.94|600.54|602.07|599.67|0
1651588440000|2022-05-03 14:34:00|601.63|599.23|601.63|599.23|601.63|599.23|600.98|598.58|0
1651588450000|2022-05-03 14:34:10|601.74|599.34|601.41|599.01|601.74|599.34|600.98|598.58|0
1651588460000|2022-05-03 14:34:20|601.31|598.91|601.19|598.79|601.31|598.91|600.76|598.36|0
1651588470000|2022-05-03 14:34:30|600.76|598.36|601.85|599.45|602.07|599.67|600.76|598.36|0
1651588480000|2022-05-03 14:34:40|602.5|600.1|602.72|600.32|602.72|600.32|602.5|600.1|0
1651588490000|2022-05-03 14:34:50|602.84|600.44|603.16|600.76|603.16|600.76|602.84|600.44|0
1651588500000|2022-05-03 14:35:00|602.5|600.1|602.18|599.78|602.5|600.1|602.07|599.67|0
1651588510000|2022-05-03 14:35:10|601.85|599.45|602.07|599.67|602.94|600.54|601.85|599.45|0
1651588520000|2022-05-03 14:35:20|601.85|599.45|602.94|600.54|602.94|600.54|601.85|599.45|0
1651588530000|2022-05-03 14:35:30|602.29|599.89|603.6|601.2|603.6|601.2|602.29|599.89|0
1651588540000|2022-05-03 14:35:40|603.82|601.42|606.01|603.61|606.01|603.61|603.82|601.42|0
1651588550000|2022-05-03 14:35:50|606.12|603.72|604.69|602.29|606.12|603.72|604.69|602.29|0
1651588560000|2022-05-03 14:36:00|604.25|601.85|606.44|604.04|606.44|604.04|604.25|601.85|0
1651588570000|2022-05-03 14:36:10|607.1|604.7|605.35|602.95|607.1|604.7|605.35|602.95|0
1651588580000|2022-05-03 14:36:20|606.01|603.61|605.79|603.39|606.23|603.83|605.79|603.39|0
1651588590000|2022-05-03 14:36:30|606.44|604.04|605.35|602.95|606.44|604.04|605.35|602.95|0
1651588600000|2022-05-03 14:36:40|605.13|602.73|604.91|602.51|605.13|602.73|604.69|602.29|0
1651588610000|2022-05-03 14:36:50|605.57|603.17|605.79|603.39|605.79|603.39|605.35|602.95|0
1651588620000|2022-05-03 14:37:00|606.44|604.04|606.66|604.26|607.76|605.36|606.44|604.04|0
1651588630000|2022-05-03 14:37:10|607.1|604.7|606.66|604.26|607.1|604.7|606.23|603.83|0
1651588640000|2022-05-03 14:37:20|606.88|604.48|607.54|605.14|607.54|605.14|606.56|604.16|0
1651588650000|2022-05-03 14:37:30|607.32|604.92|609.08|606.68|609.08|606.68|607.32|604.92|0
1651588660000|2022-05-03 14:37:40|609.3|606.9|609.08|606.68|609.52|607.12|609.08|606.68|0
1651588670000|2022-05-03 14:37:50|609.3|606.9|610.83|608.43|610.83|608.43|609.3|606.9|0
1651588680000|2022-05-03 14:38:00|610.17|607.77|609.51|607.11|610.39|607.99|609.51|607.11|0
1651588690000|2022-05-03 14:38:10|609.95|607.55|609.3|606.9|610.17|607.77|609.3|606.9|0
1651588700000|2022-05-03 14:38:20|609.08|606.68|609.08|606.68|609.51|607.11|609.08|606.68|0
1651588710000|2022-05-03 14:38:30|609.3|606.9|609.08|606.68|609.73|607.33|609.08|606.68|0
1651588720000|2022-05-03 14:38:40|609.95|607.55|610.17|607.77|610.83|608.43|609.95|607.55|0
1651588730000|2022-05-03 14:38:50|609.95|607.55|610.39|607.99|610.39|607.99|609.95|607.55|0
1651588740000|2022-05-03 14:39:00|609.95|607.55|610.61|608.21|610.73|608.33|609.95|607.55|0
1651588750000|2022-05-03 14:39:10|610.17|607.77|610.61|608.21|610.61|608.21|610.17|607.77|0
1651588760000|2022-05-03 14:39:20|610.39|607.99|611.05|608.65|611.05|608.65|610.39|607.99|0
1651588770000|2022-05-03 14:39:30|611.27|608.87|611.05|608.65|611.27|608.87|611.05|608.65|0
1651588780000|2022-05-03 14:39:40|611.27|608.87|610.83|608.43|611.27|608.87|610.83|608.43|0
1651588790000|2022-05-03 14:39:50|611.05|608.65|611.27|608.87|611.27|608.87|611.05|608.65|0
1651588800000|2022-05-03 14:40:00|611.05|608.65|611.05|608.65|611.27|608.87|611.05|608.65|0
1651588810000|2022-05-03 14:40:10|611.27|608.87|610.61|608.21|611.27|608.87|610.61|608.21|0
1651588820000|2022-05-03 14:40:20|611.49|609.09|611.93|609.53|611.93|609.53|611.05|608.65|0
1651588830000|2022-05-03 14:40:30|612.15|609.75|613.03|610.63|613.03|610.63|612.15|609.75|0
1651588840000|2022-05-03 14:40:40|613.69|611.29|613.47|611.07|613.69|611.29|612.81|610.41|0
1651588850000|2022-05-03 14:40:50|613.91|611.51|614.13|611.73|614.35|611.95|613.91|611.51|0
1651588860000|2022-05-03 14:41:00|613.69|611.29|613.91|611.51|614.35|611.95|613.69|611.29|0
1651588870000|2022-05-03 14:41:10|613.69|611.29|614.35|611.95|614.35|611.95|613.69|611.29|0
1651588880000|2022-05-03 14:41:20|613.69|611.29|612.81|610.41|613.69|611.29|612.59|610.19|0
1651588890000|2022-05-03 14:41:30|613.69|611.29|613.47|611.07|613.69|611.29|613.47|611.07|0
1651588900000|2022-05-03 14:41:40|613.69|611.29|614.13|611.73|614.13|611.73|613.69|611.29|0
1651588910000|2022-05-03 14:41:50|614.35|611.95|614.13|611.73|614.35|611.95|614.13|611.73|0
1651588920000|2022-05-03 14:42:00|614.35|611.95|614.35|611.95|614.35|611.95|614.35|611.95|0
1651588930000|2022-05-03 14:42:10|616.11|613.71|616.11|613.71|616.77|614.37|616.11|613.71|0
1651588940000|2022-05-03 14:42:20|616.55|614.15|616.33|613.93|616.55|614.15|615.23|612.83|0
1651588950000|2022-05-03 14:42:30|616.11|613.71|614.79|612.39|616.11|613.71|614.79|612.39|0
1651588960000|2022-05-03 14:42:40|615.23|612.83|614.79|612.39|615.23|612.83|614.79|612.39|0
1651588970000|2022-05-03 14:42:50|614.57|612.17|614.57|612.17|614.79|612.39|614.57|612.17|0
1651588980000|2022-05-03 14:43:00|614.79|612.39|615.23|612.83|615.23|612.83|614.13|611.73|0
1651588990000|2022-05-03 14:43:10|615.67|613.27|615.23|612.83|615.67|613.27|615.01|612.61|0
1651589000000|2022-05-03 14:43:20|615.67|613.27|615.89|613.49|616.55|614.15|615.67|613.27|0
1651589010000|2022-05-03 14:43:30|615.67|613.27|616.77|614.37|616.77|614.37|615.67|613.27|0
1651589020000|2022-05-03 14:43:40|617.22|614.82|618.98|616.58|618.98|616.58|617.22|614.82|0
1651589030000|2022-05-03 14:43:50|618.76|616.36|618.32|615.92|618.76|616.36|618.32|615.92|0
1651589040000|2022-05-03 14:44:00|617.88|615.48|618.54|616.14|618.54|616.14|617.88|615.48|0
1651589050000|2022-05-03 14:44:10|618.32|615.92|618.1|615.7|618.32|615.92|617.99|615.59|0
1651589060000|2022-05-03 14:44:20|618.32|615.92|618.21|615.81|618.32|615.92|618.21|615.81|0
1651589070000|2022-05-03 14:44:30|618.76|616.36|618.32|615.92|618.98|616.58|618.32|615.92|0
1651589080000|2022-05-03 14:44:40|618.54|616.14|618.32|615.92|618.54|616.14|617.66|615.26|0
1651589090000|2022-05-03 14:44:50|617.88|615.48|619.2|616.8|619.2|616.8|617.88|615.48|0
1651589100000|2022-05-03 14:45:00|619.42|617.02|620.53|618.13|620.53|618.13|619.42|617.02|0
1651589110000|2022-05-03 14:45:10|620.97|618.57|621.41|619.01|621.41|619.01|620.97|618.57|0
1651589120000|2022-05-03 14:45:20|621.52|619.12|620.97|618.57|621.52|619.12|620.75|618.35|0
1651589130000|2022-05-03 14:45:30|620.53|618.13|620.75|618.35|620.75|618.35|619.64|617.24|0
1651589140000|2022-05-03 14:45:40|620.97|618.57|620.08|617.68|620.97|618.57|620.08|617.68|0
1651589150000|2022-05-03 14:45:50|620.53|618.13|619.2|616.8|620.53|618.13|619.2|616.8|0
1651589160000|2022-05-03 14:46:00|618.54|616.14|618.54|616.14|618.76|616.36|618.54|616.14|0
1651589170000|2022-05-03 14:46:10|618.1|615.7|619.64|617.24|619.64|617.24|618.1|615.7|0
1651589180000|2022-05-03 14:46:20|619.76|617.36|619.42|617.02|619.76|617.36|619.42|617.02|0
1651589190000|2022-05-03 14:46:30|619.86|617.46|620.75|618.35|620.75|618.35|619.86|617.46|0
1651589200000|2022-05-03 14:46:40|621.85|619.45|622.29|619.89|622.29|619.89|621.63|619.23|0
1651589210000|2022-05-03 14:46:50|623.18|620.78|622.96|620.56|623.18|620.78|622.51|620.11|0
1651589220000|2022-05-03 14:47:00|622.51|620.11|623.62|621.22|624.51|622.11|622.51|620.11|0
1651589230000|2022-05-03 14:47:10|623.18|620.78|622.29|619.89|623.18|620.78|622.29|619.89|0
1651589240000|2022-05-03 14:47:20|622.74|620.34|622.96|620.56|623.29|620.89|622.74|620.34|0
1651589250000|2022-05-03 14:47:30|623.18|620.78|622.74|620.34|623.18|620.78|622.74|620.34|0
1651589260000|2022-05-03 14:47:40|622.07|619.67|623.18|620.78|623.18|620.78|622.07|619.67|0
1651589270000|2022-05-03 14:47:50|622.51|620.11|622.74|620.34|622.96|620.56|622.51|620.11|0
1651589280000|2022-05-03 14:48:00|622.29|619.89|622.51|620.11|622.74|620.34|622.29|619.89|0
1651589290000|2022-05-03 14:48:10|622.74|620.34|622.96|620.56|623.4|621|622.74|620.34|0
1651589300000|2022-05-03 14:48:20|622.74|620.34|621.85|619.45|622.74|620.34|621.85|619.45|0
1651589310000|2022-05-03 14:48:30|621.63|619.23|620.97|618.57|621.63|619.23|620.97|618.57|0
1651589320000|2022-05-03 14:48:40|620.52|618.12|621.19|618.79|621.19|618.79|620.08|617.68|0
1651589330000|2022-05-03 14:48:50|620.52|618.12|620.52|618.12|620.75|618.35|620.52|618.12|0
1651589340000|2022-05-03 14:49:00|620.3|617.9|621.41|619.01|621.63|619.23|620.3|617.9|0
1651589350000|2022-05-03 14:49:10|621.19|618.79|621.63|619.23|621.63|619.23|620.3|617.9|0
1651589360000|2022-05-03 14:49:20|621.19|618.79|621.19|618.79|621.19|618.79|620.52|618.12|0
1651589370000|2022-05-03 14:49:30|621.63|619.23|620.75|618.35|621.63|619.23|620.75|618.35|0
1651589380000|2022-05-03 14:49:40|621.19|618.79|621.26|618.86|621.85|619.45|621.19|618.79|0
1651589390000|2022-05-03 14:49:50|621.92|619.52|621.36|618.96|621.92|619.52|621.36|618.96|0
1651589400000|2022-05-03 14:50:00|622.02|619.62|623.35|620.95|623.35|620.95|622.02|619.62|0
1651589410000|2022-05-03 14:50:10|623.13|620.73|622.02|619.62|623.13|620.73|622.02|619.62|0
1651589420000|2022-05-03 14:50:20|621.56|619.16|621.33|618.93|621.56|619.16|621.11|618.71|0
1651589430000|2022-05-03 14:50:30|621.45|619.05|621.56|619.16|621.78|619.38|621.33|618.93|0
1651589440000|2022-05-03 14:50:40|620.45|618.05|620.57|618.17|620.79|618.39|620.45|618.05|0
1651589450000|2022-05-03 14:50:50|621.33|618.93|620.67|618.27|621.56|619.16|620.67|618.27|0
1651589460000|2022-05-03 14:51:00|618.9|616.5|618.9|616.5|619.57|617.17|618.9|616.5|0
1651589470000|2022-05-03 14:51:10|619.12|616.72|618.9|616.5|619.12|616.72|618.68|616.28|0
1651589480000|2022-05-03 14:51:20|619.35|616.95|619.57|617.17|619.57|617.17|619.35|616.95|0
1651589490000|2022-05-03 14:51:30|619.12|616.72|618.9|616.5|619.12|616.72|618.24|615.84|0
1651589500000|2022-05-03 14:51:40|618.46|616.06|618.68|616.28|618.68|616.28|618.24|615.84|0
1651589510000|2022-05-03 14:51:50|618.46|616.06|618.24|615.84|618.46|616.06|618.02|615.62|0
1651589520000|2022-05-03 14:52:00|618.46|616.06|618.9|616.5|618.9|616.5|618.46|616.06|0
1651589530000|2022-05-03 14:52:10|618.68|616.28|618.24|615.84|618.68|616.28|618.24|615.84|0
1651589540000|2022-05-03 14:52:20|618.02|615.62|616.26|613.86|618.02|615.62|616.26|613.86|0
1651589550000|2022-05-03 14:52:30|617.14|614.74|618.24|615.84|618.24|615.84|617.14|614.74|0
1651589560000|2022-05-03 14:52:40|618.68|616.28|620.23|617.83|620.23|617.83|618.68|616.28|0
1651589570000|2022-05-03 14:52:50|619.57|617.17|618.68|616.28|619.57|617.17|618.68|616.28|0
1651589580000|2022-05-03 14:53:00|618.9|616.5|618.46|616.06|618.9|616.5|618.14|615.74|0
1651589590000|2022-05-03 14:53:10|617.8|615.4|617.36|614.96|617.8|615.4|616.48|614.08|0
1651589600000|2022-05-03 14:53:20|617.58|615.18|617.14|614.74|617.58|615.18|616.92|614.52|0
1651589610000|2022-05-03 14:53:30|616.7|614.3|616.7|614.3|617.14|614.74|616.7|614.3|0
1651589620000|2022-05-03 14:53:40|616.92|614.52|617.14|614.74|617.36|614.96|616.92|614.52|0
1651589630000|2022-05-03 14:53:50|616.7|614.3|617.14|614.74|617.14|614.74|616.7|614.3|0
1651589640000|2022-05-03 14:54:00|613.29|610.89|614.05|611.65|614.05|611.65|613.29|610.89|0
1651589650000|2022-05-03 14:54:10|615.59|613.19|614.93|612.53|615.59|613.19|614.71|612.31|0
1651589660000|2022-05-03 14:54:20|614.27|611.87|615.37|612.97|615.37|612.97|614.27|611.87|0
1651589670000|2022-05-03 14:54:30|615.59|613.19|616.92|614.52|616.92|614.52|615.59|613.19|0
1651589680000|2022-05-03 14:54:40|616.7|614.3|617.14|614.74|617.14|614.74|616.26|613.86|0
1651589690000|2022-05-03 14:54:50|616.92|614.52|616.03|613.63|616.92|614.52|616.03|613.63|0
1651589700000|2022-05-03 14:55:00|616.48|614.08|616.03|613.63|616.7|614.3|616.03|613.63|0
1651589710000|2022-05-03 14:55:10|616.26|613.86|615.81|613.41|616.26|613.86|615.81|613.41|0
1651589720000|2022-05-03 14:55:20|616.53|614.13|614.27|611.87|616.53|614.13|614.27|611.87|0
1651589730000|2022-05-03 14:55:30|614.93|612.53|615.34|612.94|615.34|612.94|614.93|612.53|0
1651589740000|2022-05-03 14:55:40|616|613.6|615.78|613.38|616|613.6|615.78|613.38|0
1651589750000|2022-05-03 14:55:50|615.34|612.94|615.34|612.94|615.56|613.16|615.34|612.94|0
1651589760000|2022-05-03 14:56:00|615.23|612.83|614.9|612.5|615.56|613.16|614.9|612.5|0
1651589770000|2022-05-03 14:56:10|614.23|611.83|614.46|612.06|615.12|612.72|614.23|611.83|0
1651589780000|2022-05-03 14:56:20|614.23|611.83|614.01|611.61|614.23|611.83|614.01|611.61|0
1651589790000|2022-05-03 14:56:30|613.47|611.07|613.57|611.17|613.57|611.17|613.47|611.07|0
1651589800000|2022-05-03 14:56:40|613.35|610.95|612.47|610.07|613.35|610.95|612.03|609.63|0
1651589810000|2022-05-03 14:56:50|612.25|609.85|612.47|610.07|612.47|610.07|612.25|609.85|0
1651589820000|2022-05-03 14:57:00|612.69|610.29|612.03|609.63|612.69|610.29|611.92|609.52|0
1651589830000|2022-05-03 14:57:10|612.25|609.85|611.37|608.97|612.25|609.85|611.37|608.97|0
1651589840000|2022-05-03 14:57:20|611.48|609.08|611.15|608.75|611.48|609.08|610.93|608.53|0
1651589850000|2022-05-03 14:57:30|611.59|609.19|612.25|609.85|612.25|609.85|611.59|609.19|0
1651589860000|2022-05-03 14:57:40|613.25|610.85|612.91|610.51|613.35|610.95|612.91|610.51|0
1651589870000|2022-05-03 14:57:50|613.13|610.73|614.01|611.61|614.01|611.61|613.13|610.73|0
1651589880000|2022-05-03 14:58:00|615.12|612.72|616|613.6|616.22|613.82|615.12|612.72|0
1651589890000|2022-05-03 14:58:10|615.56|613.16|615.12|612.72|615.78|613.38|615.12|612.72|0
1651589900000|2022-05-03 14:58:20|614.46|612.06|615.34|612.94|615.34|612.94|614.46|612.06|0
1651589910000|2022-05-03 14:58:30|615.56|613.16|615.56|613.16|616.22|613.82|615.56|613.16|0
1651589920000|2022-05-03 14:58:40|615.78|613.38|610.05|607.65|615.78|613.38|610.05|607.65|0
1651589930000|2022-05-03 14:58:50|611.37|608.97|611.81|609.41|611.81|609.41|611.15|608.75|0
1651589940000|2022-05-03 14:59:00|612.25|609.85|609.83|607.43|612.25|609.85|609.83|607.43|0
1651589950000|2022-05-03 14:59:10|610.27|607.87|610.05|607.65|610.27|607.87|609.83|607.43|0
1651589960000|2022-05-03 14:59:20|610.27|607.87|611.37|608.97|611.37|608.97|610.27|607.87|0
1651589970000|2022-05-03 14:59:30|610.93|608.53|611.37|608.97|611.37|608.97|610.27|607.87|0
1651589980000|2022-05-03 14:59:40|611.59|609.19|611.15|608.75|611.59|609.19|610.71|608.31|0
1651589990000|2022-05-03 14:59:50|611.81|609.41|612.25|609.85|612.47|610.07|611.81|609.41|0
1651590000000|2022-05-03 15:00:00|612.03|609.63|612.03|609.63|612.47|610.07|611.37|608.97|0
1651590010000|2022-05-03 15:00:10|611.81|609.41|612.36|609.96|612.36|609.96|611.15|608.75|0
1651590020000|2022-05-03 15:00:20|612.03|609.63|613.35|610.95|613.35|610.95|612.03|609.63|0
1651590030000|2022-05-03 15:00:30|613.79|611.39|613.79|611.39|614.23|611.83|613.79|611.39|0
1651590040000|2022-05-03 15:00:40|614.01|611.61|614.01|611.61|614.23|611.83|614.01|611.61|0
1651590050000|2022-05-03 15:00:50|614.23|611.83|614.01|611.61|614.23|611.83|613.57|611.17|0
1651590060000|2022-05-03 15:01:00|613.57|611.17|614.01|611.61|614.23|611.83|613.57|611.17|0
1651590070000|2022-05-03 15:01:10|614.68|612.28|615.34|612.94|615.34|612.94|614.23|611.83|0
1651590080000|2022-05-03 15:01:20|616.44|614.04|616|613.6|616.66|614.26|616|613.6|0
1651590090000|2022-05-03 15:01:30|616.22|613.82|614.23|611.83|616.22|613.82|614.23|611.83|0
1651590100000|2022-05-03 15:01:40|614.45|612.05|614.01|611.61|614.67|612.27|614.01|611.61|0
1651590110000|2022-05-03 15:01:50|613.79|611.39|611.15|608.75|613.79|611.39|611.15|608.75|0
1651590120000|2022-05-03 15:02:00|611.59|609.19|609.5|607.1|611.59|609.19|609.5|607.1|0
1651590130000|2022-05-03 15:02:10|609.17|606.77|609.17|606.77|609.83|607.43|609.17|606.77|0
1651590140000|2022-05-03 15:02:20|608.51|606.11|608.29|605.89|608.51|606.11|607.63|605.23|0
1651590150000|2022-05-03 15:02:30|608.73|606.33|610.05|607.65|610.05|607.65|608.73|606.33|0
1651590160000|2022-05-03 15:02:40|610.71|608.31|611.37|608.97|611.37|608.97|610.71|608.31|0
1651590170000|2022-05-03 15:02:50|610.71|608.31|609.17|606.77|610.71|608.31|609.17|606.77|0
1651590180000|2022-05-03 15:03:00|608.95|606.55|608.73|606.33|609.39|606.99|608.73|606.33|0
1651590190000|2022-05-03 15:03:10|608.51|606.11|608.4|606|608.95|606.55|608.4|606|0
1651590200000|2022-05-03 15:03:20|608.07|605.67|607.85|605.45|608.07|605.67|607.41|605.01|0
1651590210000|2022-05-03 15:03:30|608.07|605.67|608.84|606.44|608.95|606.55|608.07|605.67|0
1651590220000|2022-05-03 15:03:40|608.07|605.67|607.74|605.34|608.29|605.89|607.74|605.34|0
1651590230000|2022-05-03 15:03:50|608.07|605.67|607.19|604.79|608.07|605.67|607.19|604.79|0
1651590240000|2022-05-03 15:04:00|606.75|604.35|607.19|604.79|607.63|605.23|606.75|604.35|0
1651590250000|2022-05-03 15:04:10|607.41|605.01|606.97|604.57|608.07|605.67|606.97|604.57|0
1651590260000|2022-05-03 15:04:20|606.2|603.8|606.09|603.69|606.75|604.35|606.09|603.69|0
1651590270000|2022-05-03 15:04:30|605.87|603.47|604.55|602.15|605.87|603.47|604.55|602.15|0
1651590280000|2022-05-03 15:04:40|605.21|602.81|604.99|602.59|606.09|603.69|604.99|602.59|0
1651590290000|2022-05-03 15:04:50|605.43|603.03|604.99|602.59|605.43|603.03|604.99|602.59|0
1651590300000|2022-05-03 15:05:00|602.36|599.96|600.94|598.54|602.36|599.96|600.39|597.99|0
1651590310000|2022-05-03 15:05:10|601.7|599.3|602.14|599.74|602.14|599.74|601.7|599.3|0
1651590320000|2022-05-03 15:05:20|601.92|599.52|602.14|599.74|602.36|599.96|601.92|599.52|0
1651590330000|2022-05-03 15:05:30|602.8|600.4|603.68|601.28|603.68|601.28|602.8|600.4|0
1651590340000|2022-05-03 15:05:40|603.67|601.27|603.02|600.62|603.67|601.27|603.02|600.62|0
1651590350000|2022-05-03 15:05:50|603.35|600.95|603.24|600.84|603.35|600.95|603.02|600.62|0
1651590360000|2022-05-03 15:06:00|601.92|599.52|598.86|596.46|601.92|599.52|598.86|596.46|0
1651590370000|2022-05-03 15:06:10|601.26|598.86|601.48|599.08|601.48|599.08|600.83|598.43|0
1651590380000|2022-05-03 15:06:20|601.7|599.3|599.69|597.29|601.7|599.3|599.69|597.29|0
1651590390000|2022-05-03 15:06:30|599.25|596.85|598.37|595.97|599.25|596.85|598.27|595.87|0
1651590400000|2022-05-03 15:06:40|598.59|596.19|599.25|596.85|599.25|596.85|598.59|596.19|0
1651590410000|2022-05-03 15:06:50|599.47|597.07|599.03|596.63|599.69|597.29|599.03|596.63|0
1651590420000|2022-05-03 15:07:00|598.37|595.97|598.15|595.75|598.37|595.97|598.15|595.75|0
1651590430000|2022-05-03 15:07:10|598.37|595.97|595.96|593.56|598.37|595.97|595.96|593.56|0
1651590440000|2022-05-03 15:07:20|595.09|592.69|594.65|592.25|595.09|592.69|594.65|592.25|0
1651590450000|2022-05-03 15:07:30|594.43|592.03|592.46|590.06|594.43|592.03|592.46|590.06|0
1651590460000|2022-05-03 15:07:40|592.24|589.84|592.68|590.28|593.77|591.37|592.24|589.84|0
1651590470000|2022-05-03 15:07:50|592.46|590.06|593.34|590.94|593.34|590.94|592.46|590.06|0
1651590480000|2022-05-03 15:08:00|591.81|589.41|590.93|588.53|591.81|589.41|590.93|588.53|0
1651590490000|2022-05-03 15:08:10|590.5|588.1|590.06|587.66|590.93|588.53|590.06|587.66|0
1651590500000|2022-05-03 15:08:20|590.5|588.1|590.72|588.32|590.72|588.32|590.06|587.66|0
1651590510000|2022-05-03 15:08:30|590.5|588.1|590.28|587.88|590.5|588.1|590.28|587.88|0
1651590520000|2022-05-03 15:08:40|590.5|588.1|590.72|588.32|590.72|588.32|590.06|587.66|0
1651590530000|2022-05-03 15:08:50|589.63|587.23|590.38|587.98|590.38|587.98|589.63|587.23|0
1651590540000|2022-05-03 15:09:00|590.6|588.2|590.38|587.98|590.6|588.2|589.95|587.55|0
1651590550000|2022-05-03 15:09:10|589.95|587.55|590.16|587.76|590.16|587.76|589.51|587.11|0
1651590560000|2022-05-03 15:09:20|590.38|587.98|591.25|588.85|591.25|588.85|590.38|587.98|0
1651590570000|2022-05-03 15:09:30|591.47|589.07|591.47|589.07|591.47|589.07|590.6|588.2|0
1651590580000|2022-05-03 15:09:40|591.69|589.29|591.15|588.75|591.69|589.29|591.15|588.75|0
1651590590000|2022-05-03 15:09:50|591.69|589.29|591.47|589.07|591.69|589.29|591.03|588.63|0
1651590600000|2022-05-03 15:10:00|591.25|588.85|591.15|588.75|591.25|588.85|590.6|588.2|0
1651590610000|2022-05-03 15:10:10|593.65|591.25|593.87|591.47|593.87|591.47|593.43|591.03|0
1651590620000|2022-05-03 15:10:20|592.99|590.59|592.78|590.38|592.99|590.59|592.56|590.16|0
1651590630000|2022-05-03 15:10:30|592.12|589.72|592.34|589.94|592.56|590.16|592.12|589.72|0
1651590640000|2022-05-03 15:10:40|592.56|590.16|592.78|590.38|592.78|590.38|592.56|590.16|0
1651590650000|2022-05-03 15:10:50|593.65|591.25|594.52|592.12|594.52|592.12|593.43|591.03|0
1651590660000|2022-05-03 15:11:00|595.39|592.99|596.7|594.3|597.58|595.18|595.39|592.99|0
1651590670000|2022-05-03 15:11:10|596.49|594.09|596.49|594.09|596.7|594.3|596.49|594.09|0
1651590680000|2022-05-03 15:11:20|596.6|594.2|596.7|594.3|596.7|594.3|596.05|593.65|0
1651590690000|2022-05-03 15:11:30|596.49|594.09|595.39|592.99|596.49|594.09|595.18|592.78|0
1651590700000|2022-05-03 15:11:40|595.51|593.11|594.74|592.34|595.51|593.11|594.74|592.34|0
1651590710000|2022-05-03 15:11:50|594.52|592.12|594.74|592.34|594.96|592.56|594.52|592.12|0
1651590720000|2022-05-03 15:12:00|594.99|592.59|594.77|592.37|594.99|592.59|594.55|592.15|0
1651590730000|2022-05-03 15:12:10|594.99|592.59|594.55|592.15|594.99|592.59|594.55|592.15|0
1651590740000|2022-05-03 15:12:20|594.12|591.72|593.9|591.5|594.12|591.72|593.9|591.5|0
1651590750000|2022-05-03 15:12:30|594.12|591.72|594.77|592.37|594.77|592.37|594.12|591.72|0
1651590760000|2022-05-03 15:12:40|594.34|591.94|594.55|592.15|594.55|592.15|594.12|591.72|0
1651590770000|2022-05-03 15:12:50|594.77|592.37|595.43|593.03|595.43|593.03|594.77|592.37|0
1651590780000|2022-05-03 15:13:00|596.3|593.9|596.52|594.12|596.52|594.12|596.3|593.9|0
1651590790000|2022-05-03 15:13:10|595.64|593.24|596.08|593.68|596.08|593.68|595.64|593.24|0
1651590800000|2022-05-03 15:13:20|596.52|594.12|597.17|594.77|597.39|594.99|596.52|594.12|0
1651590810000|2022-05-03 15:13:30|597.39|594.99|597.61|595.21|598.48|596.08|597.39|594.99|0
1651590820000|2022-05-03 15:13:40|597.39|594.99|597.39|594.99|597.39|594.99|597.39|594.99|0
1651590830000|2022-05-03 15:13:50|598.16|595.76|598.04|595.64|598.26|595.86|598.04|595.64|0
1651590840000|2022-05-03 15:14:00|597.39|594.99|597.94|595.54|597.94|595.54|597.17|594.77|0
1651590850000|2022-05-03 15:14:10|598.26|595.86|596.73|594.33|598.26|595.86|596.73|594.33|0
1651590860000|2022-05-03 15:14:20|596.95|594.55|595.43|593.03|596.95|594.55|595.43|593.03|0
1651590870000|2022-05-03 15:14:30|595.64|593.24|595.98|593.58|595.98|593.58|595.54|593.14|0
1651590880000|2022-05-03 15:14:40|596.08|593.68|595.21|592.81|596.08|593.68|594.77|592.37|0
1651590890000|2022-05-03 15:14:50|594.12|591.72|591.94|589.54|594.12|591.72|591.94|589.54|0
1651590900000|2022-05-03 15:15:00|590.42|588.02|588.47|586.07|590.42|588.02|588.47|586.07|0
1651590910000|2022-05-03 15:15:10|588.03|585.63|588.9|586.5|588.9|586.5|588.03|585.63|0
1651590920000|2022-05-03 15:15:20|588.25|585.85|589.77|587.37|589.77|587.37|588.25|585.85|0
1651590930000|2022-05-03 15:15:30|589.12|586.72|589.88|587.48|589.88|587.48|589.12|586.72|0
1651590940000|2022-05-03 15:15:40|590.86|588.46|590.42|588.02|590.86|588.46|590.32|587.92|0
1651590950000|2022-05-03 15:15:50|590.64|588.24|589.99|587.59|590.64|588.24|589.99|587.59|0
1651590960000|2022-05-03 15:16:00|590.42|588.02|589.88|587.48|590.64|588.24|589.88|587.48|0
1651590970000|2022-05-03 15:16:10|589.99|587.59|589.12|586.72|589.99|587.59|588.9|586.5|0
1651590980000|2022-05-03 15:16:20|589.01|586.61|591.07|588.67|591.07|588.67|588.03|585.63|0
1651590990000|2022-05-03 15:16:30|591.29|588.89|589.77|587.37|591.72|589.32|589.77|587.37|0
1651591000000|2022-05-03 15:16:40|590.2|587.8|591.07|588.67|591.29|588.89|590.2|587.8|0
1651591010000|2022-05-03 15:16:50|591.29|588.89|592.16|589.76|592.16|589.76|591.29|588.89|0
1651591020000|2022-05-03 15:17:00|592.38|589.98|592.38|589.98|592.49|590.09|592.38|589.98|0
1651591030000|2022-05-03 15:17:10|592.59|590.19|596.08|593.68|596.08|593.68|592.59|590.19|0
1651591040000|2022-05-03 15:17:20|598.04|595.64|596.73|594.33|598.04|595.64|596.73|594.33|0
1651591050000|2022-05-03 15:17:30|596.95|594.55|596.52|594.12|597.17|594.77|596.52|594.12|0
1651591060000|2022-05-03 15:17:40|596.3|593.9|594.55|592.15|596.3|593.9|594.55|592.15|0
1651591070000|2022-05-03 15:17:50|593.68|591.28|594.34|591.94|594.55|592.15|593.68|591.28|0
1651591080000|2022-05-03 15:18:00|593.46|591.06|594.99|592.59|594.99|592.59|593.46|591.06|0
1651591090000|2022-05-03 15:18:10|594.12|591.72|594.34|591.94|594.55|592.15|594.12|591.72|0
1651591100000|2022-05-03 15:18:20|593.46|591.06|591.51|589.11|593.46|591.06|591.51|589.11|0
1651591110000|2022-05-03 15:18:30|591.29|588.89|590.53|588.13|591.29|588.89|590.53|588.13|0
1651591120000|2022-05-03 15:18:40|590.85|588.45|590.85|588.45|591.29|588.89|590.85|588.45|0
1651591130000|2022-05-03 15:18:50|590.2|587.8|591.07|588.67|591.07|588.67|590.2|587.8|0
1651591140000|2022-05-03 15:19:00|590.64|588.24|591.72|589.32|591.72|589.32|590.64|588.24|0
1651591150000|2022-05-03 15:19:10|591.94|589.54|593.03|590.63|593.03|590.63|591.94|589.54|0
1651591160000|2022-05-03 15:19:20|593.25|590.85|593.68|591.28|593.9|591.5|593.25|590.85|0
1651591170000|2022-05-03 15:19:30|592.59|590.19|593.46|591.06|593.46|591.06|592.59|590.19|0
1651591180000|2022-05-03 15:19:40|592.38|589.98|593.03|590.63|593.25|590.85|592.38|589.98|0
1651591190000|2022-05-03 15:19:50|591.72|589.32|591.94|589.54|591.94|589.54|591.72|589.32|0
1651591200000|2022-05-03 15:20:00|591.72|589.32|591.72|589.32|591.72|589.32|591.62|589.22|0
1651591210000|2022-05-03 15:20:10|590.85|588.45|589.12|586.72|590.85|588.45|589.12|586.72|0
1651591220000|2022-05-03 15:20:20|588.68|586.28|587.81|585.41|588.68|586.28|587.81|585.41|0
1651591230000|2022-05-03 15:20:30|588.03|585.63|588.68|586.28|588.9|586.5|588.03|585.63|0
1651591240000|2022-05-03 15:20:40|588.03|585.63|587.81|585.41|588.25|585.85|587.81|585.41|0
1651591250000|2022-05-03 15:20:50|588.68|586.28|588.68|586.28|588.68|586.28|588.25|585.85|0
1651591260000|2022-05-03 15:21:00|588.03|585.63|588.68|586.28|589.12|586.72|588.03|585.63|0
1651591270000|2022-05-03 15:21:10|589.33|586.93|588.9|586.5|589.33|586.93|588.9|586.5|0
1651591280000|2022-05-03 15:21:20|588.03|585.63|588.68|586.28|588.68|586.28|588.03|585.63|0
1651591290000|2022-05-03 15:21:30|588.9|586.5|589.77|587.37|589.77|587.37|588.46|586.06|0
1651591300000|2022-05-03 15:21:40|589.55|587.15|588.9|586.5|589.55|587.15|588.9|586.5|0
1651591310000|2022-05-03 15:21:50|589.12|586.72|588.9|586.5|589.12|586.72|588.9|586.5|0
1651591320000|2022-05-03 15:22:00|588.46|586.06|587.6|585.2|588.46|586.06|587.6|585.2|0
1651591330000|2022-05-03 15:22:10|588.14|585.74|587.38|584.98|588.25|585.85|587.38|584.98|0
1651591340000|2022-05-03 15:22:20|586.95|584.55|587.6|585.2|587.6|585.2|586.95|584.55|0
1651591350000|2022-05-03 15:22:30|587.81|585.41|588.9|586.5|588.9|586.5|587.81|585.41|0
1651591360000|2022-05-03 15:22:40|589.12|586.72|588.9|586.5|589.77|587.37|588.9|586.5|0
1651591370000|2022-05-03 15:22:50|589.12|586.72|588.46|586.06|589.12|586.72|588.03|585.63|0
1651591380000|2022-05-03 15:23:00|589.33|586.93|588.68|586.28|589.33|586.93|588.25|585.85|0
1651591390000|2022-05-03 15:23:10|588.46|586.06|588.25|585.85|588.68|586.28|588.25|585.85|0
1651591400000|2022-05-03 15:23:20|588.03|585.63|588.25|585.85|588.9|586.5|588.03|585.63|0
1651591410000|2022-05-03 15:23:30|588.03|585.63|587.38|584.98|588.03|585.63|587.38|584.98|0
1651591420000|2022-05-03 15:23:40|587.16|584.76|587.81|585.41|588.03|585.63|587.16|584.76|0
1651591430000|2022-05-03 15:23:50|587.38|584.98|587.6|585.2|587.6|585.2|586.95|584.55|0
1651591440000|2022-05-03 15:24:00|587.81|585.41|587.16|584.76|587.81|585.41|587.16|584.76|0
1651591450000|2022-05-03 15:24:10|586.95|584.55|587.6|585.2|587.6|585.2|586.95|584.55|0
1651591460000|2022-05-03 15:24:20|587.81|585.41|587.38|584.98|588.03|585.63|587.38|584.98|0
1651591470000|2022-05-03 15:24:30|586.95|584.55|586.51|584.11|586.95|584.55|586.51|584.11|0
1651591480000|2022-05-03 15:24:40|585.86|583.46|585.21|582.81|585.86|583.46|585|582.6|0
1651591490000|2022-05-03 15:24:50|584.78|582.38|585|582.6|585.43|583.03|584.78|582.38|0
1651591500000|2022-05-03 15:25:00|585.76|583.36|585.21|582.81|585.76|583.36|585.21|582.81|0
1651591510000|2022-05-03 15:25:10|585.65|583.25|585.43|583.03|585.65|583.25|585.21|582.81|0
1651591520000|2022-05-03 15:25:20|585.21|582.81|584.13|581.73|585.21|582.81|584.13|581.73|0
1651591530000|2022-05-03 15:25:30|584.35|581.95|585.86|583.46|585.86|583.46|584.35|581.95|0
1651591540000|2022-05-03 15:25:40|586.3|583.9|585.21|582.81|586.3|583.9|585.21|582.81|0
1651591550000|2022-05-03 15:25:50|585|582.6|585.76|583.36|585.76|583.36|584.78|582.38|0
1651591560000|2022-05-03 15:26:00|586.3|583.9|586.3|583.9|586.3|583.9|586.08|583.68|0
1651591570000|2022-05-03 15:26:10|585.65|583.25|586.3|583.9|586.3|583.9|585.65|583.25|0
1651591580000|2022-05-03 15:26:20|585.65|583.25|586.08|583.68|586.08|583.68|585.65|583.25|0
1651591590000|2022-05-03 15:26:30|585.65|583.25|585.43|583.03|585.65|583.25|585.32|582.92|0
1651591600000|2022-05-03 15:26:40|586.08|583.68|585.43|583.03|586.08|583.68|585.43|583.03|0
1651591610000|2022-05-03 15:26:50|585.86|583.46|585.86|583.46|585.86|583.46|585.64|583.24|0
1651591620000|2022-05-03 15:27:00|587.16|584.76|587.16|584.76|587.16|584.76|586.73|584.33|0
1651591630000|2022-05-03 15:27:10|588.68|586.28|588.9|586.5|588.9|586.5|588.46|586.06|0
1651591640000|2022-05-03 15:27:20|588.25|585.85|587.81|585.41|588.46|586.06|587.81|585.41|0
1651591650000|2022-05-03 15:27:30|587.38|584.98|587.16|584.76|587.6|585.2|587.16|584.76|0
1651591660000|2022-05-03 15:27:40|588.03|585.63|587.81|585.41|588.03|585.63|587.81|585.41|0
1651591670000|2022-05-03 15:27:50|588.03|585.63|588.25|585.85|588.25|585.85|588.03|585.63|0
1651591680000|2022-05-03 15:28:00|588.03|585.63|588.46|586.06|588.46|586.06|587.81|585.41|0
1651591690000|2022-05-03 15:28:10|588.68|586.28|588.79|586.39|589.11|586.71|588.68|586.28|0
1651591700000|2022-05-03 15:28:20|587.81|585.41|588.68|586.28|588.68|586.28|587.81|585.41|0
1651591710000|2022-05-03 15:28:30|589.55|587.15|589.98|587.58|590.42|588.02|589.55|587.15|0
1651591720000|2022-05-03 15:28:40|588.9|586.5|588.68|586.28|588.9|586.5|588.46|586.06|0
1651591730000|2022-05-03 15:28:50|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1651591740000|2022-05-03 15:29:00|588.46|586.06|589.11|586.71|589.11|586.71|588.46|586.06|0
1651591750000|2022-05-03 15:29:10|589.55|587.15|589.33|586.93|589.55|587.15|589.23|586.83|0
1651591760000|2022-05-03 15:29:20|589.55|587.15|589.77|587.37|589.98|587.58|589.33|586.93|0
1651591770000|2022-05-03 15:29:30|589.98|587.58|589.98|587.58|589.98|587.58|589.77|587.37|0
1651591780000|2022-05-03 15:29:40|590.2|587.8|589.55|587.15|590.2|587.8|589.55|587.15|0
1651591790000|2022-05-03 15:29:50|589.11|586.71|588.9|586.5|589.33|586.93|588.9|586.5|0
1651591800000|2022-05-03 15:30:00|587.38|584.98|587.38|584.98|588.03|585.63|587.38|584.98|0
1651591810000|2022-05-03 15:30:10|586.94|584.54|586.94|584.54|586.94|584.54|586.51|584.11|0
1651591820000|2022-05-03 15:30:20|586.29|583.89|586.94|584.54|586.94|584.54|586.29|583.89|0
1651591830000|2022-05-03 15:30:30|588.03|585.63|587.38|584.98|588.03|585.63|587.38|584.98|0
1651591840000|2022-05-03 15:30:40|586.94|584.54|586.73|584.33|586.94|584.54|586.73|584.33|0
1651591850000|2022-05-03 15:30:50|586.51|584.11|585.86|583.46|586.51|584.11|585.86|583.46|0
1651591860000|2022-05-03 15:31:00|586.62|584.22|586.29|583.89|586.94|584.54|586.29|583.89|0
1651591870000|2022-05-03 15:31:10|586.08|583.68|585.86|583.46|586.29|583.89|585.64|583.24|0
1651591880000|2022-05-03 15:31:20|585.64|583.24|587.16|584.76|587.81|585.41|585.64|583.24|0
1651591890000|2022-05-03 15:31:30|586.29|583.89|586.08|583.68|586.73|584.33|586.08|583.68|0
1651591900000|2022-05-03 15:31:40|585.64|583.24|585.21|582.81|585.64|583.24|584.99|582.59|0
1651591910000|2022-05-03 15:31:50|586.51|584.11|586.94|584.54|586.94|584.54|586.51|584.11|0
1651591920000|2022-05-03 15:32:00|587.16|584.76|585.86|583.46|587.16|584.76|585.86|583.46|0
1651591930000|2022-05-03 15:32:10|586.08|583.68|586.62|584.22|586.62|584.22|585.86|583.46|0
1651591940000|2022-05-03 15:32:20|586.51|584.11|586.08|583.68|586.51|584.11|586.08|583.68|0
1651591950000|2022-05-03 15:32:30|585.64|583.24|585.64|583.24|585.64|583.24|585.43|583.03|0
1651591960000|2022-05-03 15:32:40|585.21|582.81|584.56|582.16|585.21|582.81|584.56|582.16|0
1651591970000|2022-05-03 15:32:50|584.78|582.38|584.78|582.38|584.89|582.49|584.78|582.38|0
1651591980000|2022-05-03 15:33:00|584.13|581.73|583.7|581.3|584.13|581.73|583.7|581.3|0
1651591990000|2022-05-03 15:33:10|582.83|580.43|583.69|581.29|583.69|581.29|582.83|580.43|0
1651592000000|2022-05-03 15:33:20|583.59|581.19|583.69|581.29|583.69|581.29|583.26|580.86|0
1651592010000|2022-05-03 15:33:30|583.26|580.86|582.83|580.43|583.26|580.86|582.83|580.43|0
1651592020000|2022-05-03 15:33:40|582.61|580.21|580.88|578.48|582.61|580.21|580.88|578.48|0
1651592030000|2022-05-03 15:33:50|581.1|578.7|581.1|578.7|581.1|578.7|580.88|578.48|0
1651592040000|2022-05-03 15:34:00|580.88|578.48|580.67|578.27|581.1|578.7|580.67|578.27|0
1651592050000|2022-05-03 15:34:10|580.88|578.48|580.88|578.48|580.88|578.48|580.67|578.27|0
1651592060000|2022-05-03 15:34:20|581.1|578.7|580.88|578.48|581.1|578.7|580.88|578.48|0
1651592070000|2022-05-03 15:34:30|581.32|578.92|581.53|579.13|581.53|579.13|581.1|578.7|0
1651592080000|2022-05-03 15:34:40|581.75|579.35|581.96|579.56|581.96|579.56|581.75|579.35|0
1651592090000|2022-05-03 15:34:50|582.18|579.78|582.4|580|582.4|580|582.18|579.78|0
1651592100000|2022-05-03 15:35:00|582.61|580.21|583.91|581.51|583.91|581.51|582.29|579.89|0
1651592110000|2022-05-03 15:35:10|584.99|582.59|586.29|583.89|586.29|583.89|584.99|582.59|0
1651592120000|2022-05-03 15:35:20|587.59|585.19|586.51|584.11|587.59|585.19|586.51|584.11|0
1651592130000|2022-05-03 15:35:30|586.29|583.89|586.51|584.11|586.94|584.54|586.29|583.89|0
1651592140000|2022-05-03 15:35:40|586.73|584.33|586.73|584.33|587.16|584.76|586.73|584.33|0
1651592150000|2022-05-03 15:35:50|586.51|584.11|587.81|585.41|587.81|585.41|586.51|584.11|0
1651592160000|2022-05-03 15:36:00|587.16|584.76|587.59|585.19|587.59|585.19|586.94|584.54|0
1651592170000|2022-05-03 15:36:10|587.38|584.98|587.38|584.98|587.38|584.98|587.16|584.76|0
1651592180000|2022-05-03 15:36:20|587.59|585.19|586.29|583.89|587.59|585.19|586.29|583.89|0
1651592190000|2022-05-03 15:36:30|586.08|583.68|586.29|583.89|586.29|583.89|586.08|583.68|0
1651592200000|2022-05-03 15:36:40|586.51|584.11|587.16|584.76|587.16|584.76|586.51|584.11|0
1651592210000|2022-05-03 15:36:50|587.59|585.19|587.38|584.98|587.59|585.19|587.38|584.98|0
1651592220000|2022-05-03 15:37:00|586.73|584.33|588.03|585.63|588.03|585.63|586.73|584.33|0
1651592230000|2022-05-03 15:37:10|587.81|585.41|588.24|585.84|588.24|585.84|587.59|585.19|0
1651592240000|2022-05-03 15:37:20|588.68|586.28|587.59|585.19|588.68|586.28|587.59|585.19|0
1651592250000|2022-05-03 15:37:30|588.24|585.84|588.24|585.84|588.24|585.84|588.03|585.63|0
1651592260000|2022-05-03 15:37:40|588.03|585.63|588.46|586.06|588.46|586.06|588.03|585.63|0
1651592270000|2022-05-03 15:37:50|588.68|586.28|587.81|585.41|588.68|586.28|587.81|585.41|0
1651592280000|2022-05-03 15:38:00|589.11|586.71|589.55|587.15|590.2|587.8|589.11|586.71|0
1651592290000|2022-05-03 15:38:10|589.98|587.58|590.2|587.8|590.2|587.8|589.98|587.58|0
1651592300000|2022-05-03 15:38:20|589.55|587.15|589.55|587.15|589.98|587.58|589.11|586.71|0
1651592310000|2022-05-03 15:38:30|589.98|587.58|590.2|587.8|590.2|587.8|589.98|587.58|0
1651592320000|2022-05-03 15:38:40|589.98|587.58|590.2|587.8|590.2|587.8|589.98|587.58|0
1651592330000|2022-05-03 15:38:50|590.41|588.01|590.53|588.13|590.63|588.23|590.41|588.01|0
1651592340000|2022-05-03 15:39:00|591.07|588.67|591.94|589.54|592.15|589.75|591.07|588.67|0
1651592350000|2022-05-03 15:39:10|592.59|590.19|591.5|589.1|592.59|590.19|591.5|589.1|0
1651592360000|2022-05-03 15:39:20|591.28|588.88|591.94|589.54|591.94|589.54|591.28|588.88|0
1651592370000|2022-05-03 15:39:30|591.72|589.32|591.5|589.1|591.72|589.32|591.5|589.1|0
1651592380000|2022-05-03 15:39:40|591.72|589.32|591.94|589.54|591.94|589.54|591.28|588.88|0
1651592390000|2022-05-03 15:39:50|591.83|589.43|591.5|589.1|591.83|589.43|591.5|589.1|0
1651592400000|2022-05-03 15:40:00|591.07|588.67|589.98|587.58|591.07|588.67|589.76|587.36|0
1651592410000|2022-05-03 15:40:10|589.33|586.93|589.33|586.93|589.33|586.93|589.33|586.93|0
1651592420000|2022-05-03 15:40:20|589.11|586.71|588.79|586.39|589.11|586.71|588.68|586.28|0
1651592430000|2022-05-03 15:40:30|589.76|587.36|589.76|587.36|589.98|587.58|589.76|587.36|0
1651592440000|2022-05-03 15:40:40|589.55|587.15|589.11|586.71|589.55|587.15|589.11|586.71|0
1651592450000|2022-05-03 15:40:50|589.33|586.93|589.76|587.36|589.76|587.36|589.33|586.93|0
1651592460000|2022-05-03 15:41:00|590.2|587.8|589.55|587.15|590.2|587.8|589.55|587.15|0
1651592470000|2022-05-03 15:41:10|589.98|587.58|589.11|586.71|589.98|587.58|589.11|586.71|0
1651592480000|2022-05-03 15:41:20|589.22|586.82|588.89|586.49|589.22|586.82|588.89|586.49|0
1651592490000|2022-05-03 15:41:30|589.11|586.71|590.63|588.23|590.63|588.23|589.11|586.71|0
1651592500000|2022-05-03 15:41:40|590.41|588.01|589.55|587.15|590.41|588.01|589.55|587.15|0
1651592510000|2022-05-03 15:41:50|589.11|586.71|588.89|586.49|589.11|586.71|588.89|586.49|0
1651592520000|2022-05-03 15:42:00|588.68|586.28|587.81|585.41|588.68|586.28|587.81|585.41|0
1651592530000|2022-05-03 15:42:10|587.59|585.19|588.03|585.63|588.03|585.63|587.38|584.98|0
1651592540000|2022-05-03 15:42:20|588.24|585.84|587.81|585.41|588.24|585.84|587.59|585.19|0
1651592550000|2022-05-03 15:42:30|587.59|585.19|586.51|584.11|587.59|585.19|586.51|584.11|0
1651592570000|2022-05-03 15:42:50|586.94|584.54|586.94|584.54|587.16|584.76|586.94|584.54|0
1651592580000|2022-05-03 15:43:00|586.07|583.67|584.99|582.59|586.07|583.67|584.99|582.59|0
1651592590000|2022-05-03 15:43:10|585.64|583.24|586.72|584.32|586.72|584.32|585.64|583.24|0
1651592600000|2022-05-03 15:43:20|586.94|584.54|587.37|584.97|587.37|584.97|586.94|584.54|0
1651592610000|2022-05-03 15:43:30|587.16|584.76|586.72|584.32|587.16|584.76|586.72|584.32|0
1651592620000|2022-05-03 15:43:40|588.68|586.28|588.03|585.63|588.68|586.28|588.03|585.63|0
1651592630000|2022-05-03 15:43:50|588.24|585.84|587.81|585.41|588.24|585.84|587.81|585.41|0
1651592640000|2022-05-03 15:44:00|587.37|584.97|587.37|584.97|587.59|585.19|587.37|584.97|0
1651592650000|2022-05-03 15:44:10|586.94|584.54|587.16|584.76|587.16|584.76|586.72|584.32|0
1651592660000|2022-05-03 15:44:20|587.81|585.41|589.54|587.14|589.54|587.14|587.81|585.41|0
1651592670000|2022-05-03 15:44:30|589.98|587.58|589.33|586.93|590.41|588.01|589.33|586.93|0
1651592680000|2022-05-03 15:44:40|589.11|586.71|589.11|586.71|589.11|586.71|588.89|586.49|0
1651592690000|2022-05-03 15:44:50|589.54|587.14|590.41|588.01|590.41|588.01|589.54|587.14|0
1651592700000|2022-05-03 15:45:00|590.63|588.23|589.98|587.58|590.63|588.23|589.98|587.58|0
1651592710000|2022-05-03 15:45:10|589.76|587.36|590.41|588.01|590.41|588.01|589.76|587.36|0
1651592720000|2022-05-03 15:45:20|590.2|587.8|590.41|588.01|590.63|588.23|590.2|587.8|0
1651592730000|2022-05-03 15:45:30|590.53|588.13|592.37|589.97|592.37|589.97|590.53|588.13|0
1651592740000|2022-05-03 15:45:40|592.59|590.19|592.59|590.19|592.59|590.19|592.59|590.19|0
1651592750000|2022-05-03 15:45:50|593.02|590.62|592.37|589.97|593.02|590.62|592.37|589.97|0
1651592760000|2022-05-03 15:46:00|592.59|590.19|593.89|591.49|593.89|591.49|592.59|590.19|0
1651592770000|2022-05-03 15:46:10|594.55|592.15|594.11|591.71|594.55|592.15|593.89|591.49|0
1651592780000|2022-05-03 15:46:20|594.33|591.93|593.46|591.06|594.33|591.93|593.46|591.06|0
1651592790000|2022-05-03 15:46:30|593.02|590.62|592.59|590.19|593.02|590.62|592.37|589.97|0
1651592800000|2022-05-03 15:46:40|593.24|590.84|593.35|590.95|593.46|591.06|593.02|590.62|0
1651592810000|2022-05-03 15:46:50|593.89|591.49|593.46|591.06|593.89|591.49|593.02|590.62|0
1651592820000|2022-05-03 15:47:00|593.24|590.84|593.02|590.62|593.24|590.84|592.8|590.4|0
1651592830000|2022-05-03 15:47:10|593.24|590.84|591.93|589.53|593.24|590.84|591.93|589.53|0
1651592840000|2022-05-03 15:47:20|591.72|589.32|592.37|589.97|592.37|589.97|591.72|589.32|0
1651592850000|2022-05-03 15:47:30|592.15|589.75|591.93|589.53|592.37|589.97|591.93|589.53|0
1651592860000|2022-05-03 15:47:40|591.72|589.32|591.93|589.53|591.93|589.53|591.5|589.1|0
1651592870000|2022-05-03 15:47:50|592.37|589.97|592.15|589.75|592.37|589.97|591.93|589.53|0
1651592880000|2022-05-03 15:48:00|591.72|589.32|591.4|589|591.93|589.53|591.4|589|0
1651592890000|2022-05-03 15:48:10|591.28|588.88|591.93|589.53|591.93|589.53|591.06|588.66|0
1651592900000|2022-05-03 15:48:20|592.15|589.75|591.5|589.1|592.15|589.75|591.5|589.1|0
1651592910000|2022-05-03 15:48:30|591.83|589.43|591.93|589.53|591.93|589.53|591.72|589.32|0
1651592920000|2022-05-03 15:48:40|592.37|589.97|591.93|589.53|592.37|589.97|591.93|589.53|0
1651592930000|2022-05-03 15:48:50|592.15|589.75|592.59|590.19|592.59|590.19|592.15|589.75|0
1651592940000|2022-05-03 15:49:00|591.83|589.43|591.06|588.66|591.83|589.43|591.06|588.66|0
1651592950000|2022-05-03 15:49:10|591.28|588.88|590.85|588.45|591.5|589.1|590.85|588.45|0
1651592960000|2022-05-03 15:49:20|590.63|588.23|591.28|588.88|591.28|588.88|590.41|588.01|0
1651592970000|2022-05-03 15:49:30|591.72|589.32|592.15|589.75|592.37|589.97|591.72|589.32|0
1651592980000|2022-05-03 15:49:40|592.37|589.97|591.72|589.32|592.37|589.97|591.72|589.32|0
1651592990000|2022-05-03 15:49:50|591.5|589.1|591.06|588.66|591.5|589.1|591.06|588.66|0
1651593000000|2022-05-03 15:50:00|590.85|588.45|591.06|588.66|591.06|588.66|590.63|588.23|0
1651593010000|2022-05-03 15:50:10|591.28|588.88|591.93|589.53|591.93|589.53|591.28|588.88|0
1651593020000|2022-05-03 15:50:20|591.72|589.32|592.15|589.75|592.37|589.97|591.72|589.32|0
1651593030000|2022-05-03 15:50:30|591.72|589.32|591.5|589.1|591.72|589.32|591.5|589.1|0
1651593040000|2022-05-03 15:50:40|591.93|589.53|592.8|590.4|592.8|590.4|591.93|589.53|0
1651593050000|2022-05-03 15:50:50|593.46|591.06|593.46|591.06|593.67|591.27|593.46|591.06|0
1651593060000|2022-05-03 15:51:00|593.24|590.84|593.67|591.27|594.11|591.71|593.24|590.84|0
1651593070000|2022-05-03 15:51:10|593.46|591.06|593.46|591.06|593.67|591.27|593.24|590.84|0
1651593080000|2022-05-03 15:51:20|593.24|590.84|592.59|590.19|593.24|590.84|592.59|590.19|0
1651593090000|2022-05-03 15:51:30|592.8|590.4|592.8|590.4|593.02|590.62|592.8|590.4|0
1651593100000|2022-05-03 15:51:40|593.02|590.62|593.13|590.73|593.24|590.84|593.02|590.62|0
1651593110000|2022-05-03 15:51:50|593.35|590.95|592.59|590.19|593.35|590.95|592.59|590.19|0
1651593120000|2022-05-03 15:52:00|592.8|590.4|592.59|590.19|592.8|590.4|592.15|589.75|0
1651593130000|2022-05-03 15:52:10|592.37|589.97|591.5|589.1|592.48|590.08|591.5|589.1|0
1651593140000|2022-05-03 15:52:20|591.18|588.78|590.85|588.45|591.28|588.88|590.85|588.45|0
1651593150000|2022-05-03 15:52:30|591.28|588.88|592.15|589.75|592.15|589.75|591.28|588.88|0
1651593160000|2022-05-03 15:52:40|591.72|589.32|590.63|588.23|591.72|589.32|590.63|588.23|0
1651593170000|2022-05-03 15:52:50|590.19|587.79|591.28|588.88|591.28|588.88|590.19|587.79|0
1651593180000|2022-05-03 15:53:00|592.15|589.75|592.59|590.19|592.59|590.19|591.72|589.32|0
1651593190000|2022-05-03 15:53:10|592.92|590.52|592.8|590.4|593.46|591.06|592.8|590.4|0
1651593200000|2022-05-03 15:53:20|593.02|590.62|592.59|590.19|593.02|590.62|592.37|589.97|0
1651593210000|2022-05-03 15:53:30|592.15|589.75|593.02|590.62|593.02|590.62|592.15|589.75|0
1651593220000|2022-05-03 15:53:40|593.24|590.84|590.85|588.45|593.24|590.84|590.85|588.45|0
1651593230000|2022-05-03 15:53:50|591.06|588.66|590.63|588.23|591.06|588.66|590.63|588.23|0
1651593240000|2022-05-03 15:54:00|590.96|588.56|590.74|588.34|591.28|588.88|590.74|588.34|0
1651593250000|2022-05-03 15:54:10|590.19|587.79|590.19|587.79|590.19|587.79|589.98|587.58|0
1651593260000|2022-05-03 15:54:20|589.76|587.36|589.33|586.93|589.98|587.58|589.33|586.93|0
1651593270000|2022-05-03 15:54:30|589.54|587.14|590.09|587.69|590.09|587.69|589.33|586.93|0
1651593280000|2022-05-03 15:54:40|590.41|588.01|590.63|588.23|590.63|588.23|590.09|587.69|0
1651593290000|2022-05-03 15:54:50|590.85|588.45|591.28|588.88|591.28|588.88|590.74|588.34|0
1651593300000|2022-05-03 15:55:00|591.39|588.99|592.15|589.75|592.37|589.97|591.39|588.99|0
1651593310000|2022-05-03 15:55:10|591.93|589.53|590.41|588.01|591.93|589.53|590.41|588.01|0
1651593320000|2022-05-03 15:55:20|590.31|587.91|590.19|587.79|590.31|587.91|589.98|587.58|0
1651593330000|2022-05-03 15:55:30|589.98|587.58|589.11|586.71|589.98|587.58|589.11|586.71|0
1651593340000|2022-05-03 15:55:40|589.32|586.92|589.54|587.14|589.54|587.14|588.89|586.49|0
1651593350000|2022-05-03 15:55:50|589.98|587.58|590.31|587.91|590.41|588.01|589.98|587.58|0
1651593360000|2022-05-03 15:56:00|590.19|587.79|591.06|588.66|591.06|588.66|590.19|587.79|0
1651593370000|2022-05-03 15:56:10|591.5|589.1|591.5|589.1|592.15|589.75|591.5|589.1|0
1651593380000|2022-05-03 15:56:20|591.06|588.66|590.85|588.45|591.06|588.66|590.85|588.45|0
1651593390000|2022-05-03 15:56:30|590.63|588.23|590.63|588.23|590.85|588.45|590.63|588.23|0
1651593400000|2022-05-03 15:56:40|590.19|587.79|591.06|588.66|591.28|588.88|590.19|587.79|0
1651593410000|2022-05-03 15:56:50|590.63|588.23|591.5|589.1|591.93|589.53|590.63|588.23|0
1651593420000|2022-05-03 15:57:00|591.93|589.53|593.24|590.84|593.24|590.84|591.93|589.53|0
1651593430000|2022-05-03 15:57:10|593.02|590.62|591.71|589.31|593.02|590.62|591.71|589.31|0
1651593440000|2022-05-03 15:57:20|591.28|588.88|590.63|588.23|591.28|588.88|590.41|588.01|0
1651593450000|2022-05-03 15:57:30|590.09|587.69|589.65|587.25|590.09|587.69|589.65|587.25|0
1651593460000|2022-05-03 15:57:40|591.06|588.66|591.06|588.66|591.06|588.66|590.63|588.23|0
1651593470000|2022-05-03 15:57:50|590.63|588.23|589.98|587.58|590.63|588.23|589.98|587.58|0
1651593480000|2022-05-03 15:58:00|590.63|588.23|589.76|587.36|590.63|588.23|589.76|587.36|0
1651593490000|2022-05-03 15:58:10|589.98|587.58|588.67|586.27|589.98|587.58|588.67|586.27|0
1651593500000|2022-05-03 15:58:20|589.11|586.71|589.32|586.92|589.32|586.92|589.11|586.71|0
1651593510000|2022-05-03 15:58:30|589.54|587.14|589.54|587.14|589.76|587.36|589.22|586.82|0
1651593520000|2022-05-03 15:58:40|590.19|587.79|589.98|587.58|590.19|587.79|589.98|587.58|0
1651593530000|2022-05-03 15:58:50|589.76|587.36|590.41|588.01|590.63|588.23|589.76|587.36|0
1651593540000|2022-05-03 15:59:00|589.54|587.14|589.32|586.92|589.54|587.14|589.32|586.92|0
1651593550000|2022-05-03 15:59:10|589|586.6|588.89|586.49|589.11|586.71|588.89|586.49|0
1651593560000|2022-05-03 15:59:20|589.32|586.92|588.89|586.49|589.32|586.92|588.67|586.27|0
1651593570000|2022-05-03 15:59:30|588.67|586.27|589.11|586.71|589.11|586.71|588.67|586.27|0
1651593580000|2022-05-03 15:59:40|589.54|587.14|589.76|587.36|589.76|587.36|589.54|587.14|0
1651593590000|2022-05-03 15:59:50|589.32|586.92|589.32|586.92|589.54|587.14|589.11|586.71|0
1651593600000|2022-05-03 16:00:00|589.65|587.25|589.32|586.92|589.65|587.25|588.89|586.49|0
1651593610000|2022-05-03 16:00:10|589.76|587.36|589.76|587.36|589.76|587.36|589.11|586.71|0
1651593620000|2022-05-03 16:00:20|590.41|588.01|590.19|587.79|590.63|588.23|589.87|587.47|0
1651593630000|2022-05-03 16:00:30|590.63|588.23|590.63|588.23|591.28|588.88|590.63|588.23|0
1651593640000|2022-05-03 16:00:40|590.19|587.79|590.19|587.79|590.41|588.01|590.19|587.79|0
1651593650000|2022-05-03 16:00:50|589.54|587.14|589.32|586.92|589.54|587.14|589.11|586.71|0
1651593660000|2022-05-03 16:01:00|588.89|586.49|588.67|586.27|588.89|586.49|588.46|586.06|0
1651593670000|2022-05-03 16:01:10|589.54|587.14|588.67|586.27|589.54|587.14|588.67|586.27|0
1651593680000|2022-05-03 16:01:20|588.78|586.38|587.8|585.4|588.78|586.38|587.8|585.4|0
1651593690000|2022-05-03 16:01:30|587.15|584.75|586.29|583.89|587.15|584.75|586.29|583.89|0
1651593700000|2022-05-03 16:01:40|584.12|581.72|584.12|581.72|584.12|581.72|583.69|581.29|0
1651593710000|2022-05-03 16:01:50|584.99|582.59|584.99|582.59|585.2|582.8|584.99|582.59|0
1651593720000|2022-05-03 16:02:00|585.64|583.24|586.07|583.67|586.07|583.67|585.64|583.24|0
1651593730000|2022-05-03 16:02:10|585.85|583.45|584.34|581.94|585.85|583.45|584.34|581.94|0
1651593740000|2022-05-03 16:02:20|584.12|581.72|584.55|582.15|584.55|582.15|583.47|581.07|0
1651593750000|2022-05-03 16:02:30|584.34|581.94|583.04|580.64|584.34|581.94|583.04|580.64|0
1651593760000|2022-05-03 16:02:40|582.93|580.53|583.47|581.07|583.47|581.07|582.93|580.53|0
1651593770000|2022-05-03 16:02:50|584.34|581.94|583.8|581.4|584.77|582.37|583.8|581.4|0
1651593780000|2022-05-03 16:03:00|583.25|580.85|581.96|579.56|583.25|580.85|581.96|579.56|0
1651593790000|2022-05-03 16:03:10|582.82|580.42|583.25|580.85|583.25|580.85|582.82|580.42|0
1651593800000|2022-05-03 16:03:20|582.17|579.77|582.82|580.42|582.82|580.42|582.17|579.77|0
1651593810000|2022-05-03 16:03:30|582.61|580.21|582.39|579.99|582.61|580.21|582.17|579.77|0
1651593820000|2022-05-03 16:03:40|582.17|579.77|583.04|580.64|583.25|580.85|582.17|579.77|0
1651593830000|2022-05-03 16:03:50|582.82|580.42|584.12|581.72|584.12|581.72|582.82|580.42|0
1651593840000|2022-05-03 16:04:00|583.69|581.29|584.12|581.72|584.12|581.72|583.69|581.29|0
1651593850000|2022-05-03 16:04:10|583.9|581.5|584.34|581.94|584.34|581.94|583.9|581.5|0
1651593860000|2022-05-03 16:04:20|584.12|581.72|584.77|582.37|584.77|582.37|584.12|581.72|0
1651593870000|2022-05-03 16:04:30|584.99|582.59|584.99|582.59|585.2|582.8|584.77|582.37|0
1651593880000|2022-05-03 16:04:40|585.2|582.8|585.2|582.8|585.32|582.92|585.2|582.8|0
1651593890000|2022-05-03 16:04:50|584.99|582.59|584.99|582.59|585.64|583.24|584.99|582.59|0
1651593900000|2022-05-03 16:05:00|585.2|582.8|587.37|584.97|587.37|584.97|585.2|582.8|0
1651593910000|2022-05-03 16:05:10|588.02|585.62|589.97|587.57|589.97|587.57|587.8|585.4|0
1651593920000|2022-05-03 16:05:20|590.63|588.23|590.41|588.01|591.28|588.88|590.41|588.01|0
1651593930000|2022-05-03 16:05:30|589.54|587.14|588.67|586.27|589.87|587.47|588.67|586.27|0
1651593940000|2022-05-03 16:05:40|588.89|586.49|591.06|588.66|592.04|589.64|588.89|586.49|0
1651593950000|2022-05-03 16:05:50|591.93|589.53|592.58|590.18|592.8|590.4|591.93|589.53|0
1651593960000|2022-05-03 16:06:00|593.02|590.62|594.11|591.71|594.54|592.14|593.02|590.62|0
1651593970000|2022-05-03 16:06:10|593.89|591.49|595.85|593.45|595.85|593.45|593.89|591.49|0
1651593980000|2022-05-03 16:06:20|597.16|594.76|597.59|595.19|597.59|595.19|597.16|594.76|0
1651593990000|2022-05-03 16:06:30|597.38|594.98|597.38|594.98|597.38|594.98|596.94|594.54|0
1651594000000|2022-05-03 16:06:40|596.72|594.32|598.03|595.63|598.03|595.63|596.72|594.32|0
1651594010000|2022-05-03 16:06:50|597.93|595.53|597.81|595.41|598.03|595.63|597.81|595.41|0
1651594020000|2022-05-03 16:07:00|599.12|596.72|599.34|596.94|599.56|597.16|599.12|596.72|0
1651594030000|2022-05-03 16:07:10|599.56|597.16|598.9|596.5|599.56|597.16|598.9|596.5|0
1651594040000|2022-05-03 16:07:20|599.34|596.94|599.34|596.94|599.34|596.94|598.9|596.5|0
1651594050000|2022-05-03 16:07:30|600.43|598.03|599.89|597.49|600.43|598.03|599.89|597.49|0
1651594060000|2022-05-03 16:07:40|599.78|597.38|599.56|597.16|600|597.6|599.56|597.16|0
1651594070000|2022-05-03 16:07:50|599.78|597.38|599.78|597.38|599.78|597.38|599.78|597.38|0
1651594080000|2022-05-03 16:08:00|599.34|596.94|600|597.6|600.11|597.71|599.34|596.94|0
1651594090000|2022-05-03 16:08:10|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1651594100000|2022-05-03 16:08:20|600|597.6|601.53|599.13|601.53|599.13|599.56|597.16|0
1651594110000|2022-05-03 16:08:30|602.4|600|604.15|601.75|604.15|601.75|602.4|600|0
1651594120000|2022-05-03 16:08:40|604.37|601.97|605.69|603.29|605.69|603.29|604.37|601.97|0
1651594130000|2022-05-03 16:08:50|605.25|602.85|604.37|601.97|605.25|602.85|604.37|601.97|0
1651594140000|2022-05-03 16:09:00|605.69|603.29|605.03|602.63|605.69|603.29|604.93|602.53|0
1651594150000|2022-05-03 16:09:10|605.91|603.51|605.25|602.85|605.91|603.51|605.25|602.85|0
1651594160000|2022-05-03 16:09:20|605.03|602.63|603.94|601.54|605.25|602.85|603.94|601.54|0
1651594170000|2022-05-03 16:09:30|603.5|601.1|603.5|601.1|604.05|601.65|603.5|601.1|0
1651594180000|2022-05-03 16:09:40|603.72|601.32|603.06|600.66|603.72|601.32|603.06|600.66|0
1651594190000|2022-05-03 16:09:50|602.84|600.44|602.84|600.44|602.84|600.44|602.84|600.44|0
1651594200000|2022-05-03 16:10:00|603.28|600.88|603.5|601.1|604.15|601.75|603.28|600.88|0
1651594210000|2022-05-03 16:10:10|603.72|601.32|602.84|600.44|603.72|601.32|602.84|600.44|0
1651594220000|2022-05-03 16:10:20|604.15|601.75|604.33|601.93|604.33|601.93|603.28|600.88|0
1651594230000|2022-05-03 16:10:30|604.55|602.15|604.24|601.84|604.77|602.37|604.24|601.84|0
1651594240000|2022-05-03 16:10:40|604.02|601.62|604.68|602.28|605.11|602.71|604.02|601.62|0
1651594250000|2022-05-03 16:10:50|604.24|601.84|603.58|601.18|604.24|601.84|603.58|601.18|0
1651594260000|2022-05-03 16:11:00|603.8|601.4|603.7|601.3|603.8|601.4|602.93|600.53|0
1651594270000|2022-05-03 16:11:10|604.02|601.62|603.8|601.4|604.24|601.84|603.8|601.4|0
1651594280000|2022-05-03 16:11:20|603.91|601.51|604.24|601.84|604.24|601.84|603.8|601.4|0
1651594290000|2022-05-03 16:11:30|604.02|601.62|603.8|601.4|604.02|601.62|603.58|601.18|0
1651594300000|2022-05-03 16:11:40|604.02|601.62|604.02|601.62|604.46|602.06|604.02|601.62|0
1651594310000|2022-05-03 16:11:50|604.24|601.84|603.58|601.18|604.89|602.49|603.58|601.18|0
1651594320000|2022-05-03 16:12:00|603.36|600.96|603.15|600.75|603.8|601.4|603.15|600.75|0
1651594330000|2022-05-03 16:12:10|603.58|601.18|603.15|600.75|603.58|601.18|603.15|600.75|0
1651594340000|2022-05-03 16:12:20|603.36|600.96|603.58|601.18|603.8|601.4|603.36|600.96|0
1651594350000|2022-05-03 16:12:30|603.36|600.96|601.83|599.43|603.36|600.96|601.83|599.43|0
1651594360000|2022-05-03 16:12:40|601.62|599.22|601.95|599.55|601.95|599.55|601.62|599.22|0
1651594370000|2022-05-03 16:12:50|601.4|599|601.4|599|601.4|599|600.96|598.56|0
1651594380000|2022-05-03 16:13:00|600.31|597.91|600.74|598.34|600.74|598.34|600.31|597.91|0
1651594390000|2022-05-03 16:13:10|601.4|599|601.07|598.67|601.4|599|600.96|598.56|0
1651594400000|2022-05-03 16:13:20|601.4|599|600.31|597.91|601.62|599.22|600.31|597.91|0
1651594410000|2022-05-03 16:13:30|599.65|597.25|600.52|598.12|600.52|598.12|599.65|597.25|0
1651594420000|2022-05-03 16:13:40|599.87|597.47|600.31|597.91|600.31|597.91|599.87|597.47|0
1651594430000|2022-05-03 16:13:50|599.87|597.47|599.65|597.25|600.31|597.91|599.65|597.25|0
1651594440000|2022-05-03 16:14:00|599.87|597.47|599.87|597.47|599.87|597.47|599|596.6|0
1651594450000|2022-05-03 16:14:10|599.65|597.25|599.22|596.82|599.87|597.47|599.22|596.82|0
1651594460000|2022-05-03 16:14:20|599.43|597.03|598.78|596.38|599.43|597.03|598.78|596.38|0
1651594470000|2022-05-03 16:14:30|598.56|596.16|599.87|597.47|599.87|597.47|598.56|596.16|0
1651594480000|2022-05-03 16:14:40|599.65|597.25|599.98|597.58|599.98|597.58|599.65|597.25|0
1651594490000|2022-05-03 16:14:50|600.09|597.69|599.55|597.15|600.09|597.69|599.55|597.15|0
1651594500000|2022-05-03 16:15:00|599|596.6|600.09|597.69|600.09|597.69|599|596.6|0
1651594510000|2022-05-03 16:15:10|600.31|597.91|599.11|596.71|600.31|597.91|599.11|596.71|0
1651594520000|2022-05-03 16:15:20|599.22|596.82|598.56|596.16|599.22|596.82|598.56|596.16|0
1651594530000|2022-05-03 16:15:30|598.34|595.94|598.34|595.94|598.56|596.16|598.13|595.73|0
1651594540000|2022-05-03 16:15:40|598.78|596.38|599|596.6|599|596.6|598.78|596.38|0
1651594550000|2022-05-03 16:15:50|598.78|596.38|598.34|595.94|598.78|596.38|598.34|595.94|0
1651594560000|2022-05-03 16:16:00|598.13|595.73|599.65|597.25|599.65|597.25|598.13|595.73|0
1651594570000|2022-05-03 16:16:10|600.31|597.91|600.74|598.34|600.74|598.34|600.31|597.91|0
1651594580000|2022-05-03 16:16:20|601.18|598.78|599.43|597.03|601.18|598.78|599.43|597.03|0
1651594590000|2022-05-03 16:16:30|599.21|596.81|599.43|597.03|599.43|597.03|599.21|596.81|0
1651594600000|2022-05-03 16:16:40|599.65|597.25|599.98|597.58|599.98|597.58|599.65|597.25|0
1651594610000|2022-05-03 16:16:50|599.43|597.03|600.52|598.12|600.52|598.12|599.43|597.03|0
1651594620000|2022-05-03 16:17:00|600.31|597.91|600.31|597.91|600.52|598.12|600.31|597.91|0
1651594630000|2022-05-03 16:17:10|600.96|598.56|599.65|597.25|600.96|598.56|599.65|597.25|0
1651594640000|2022-05-03 16:17:20|600.31|597.91|600.74|598.34|600.74|598.34|600.31|597.91|0
1651594650000|2022-05-03 16:17:30|600.96|598.56|600.96|598.56|601.18|598.78|600.96|598.56|0
1651594660000|2022-05-03 16:17:40|600.64|598.24|600.96|598.56|600.96|598.56|600.64|598.24|0
1651594670000|2022-05-03 16:17:50|600.74|598.34|600.74|598.34|600.96|598.56|600.74|598.34|0
1651594680000|2022-05-03 16:18:00|602.71|600.31|602.49|600.09|602.71|600.31|602.49|600.09|0
1651594690000|2022-05-03 16:18:10|602.27|599.87|602.49|600.09|602.49|600.09|602.05|599.65|0
1651594700000|2022-05-03 16:18:20|602.71|600.31|602.05|599.65|602.71|600.31|602.05|599.65|0
1651594710000|2022-05-03 16:18:30|602.49|600.09|602.49|600.09|602.71|600.31|602.27|599.87|0
1651594720000|2022-05-03 16:18:40|601.95|599.55|600.74|598.34|601.95|599.55|600.74|598.34|0
1651594730000|2022-05-03 16:18:50|599.65|597.25|600.09|597.69|600.09|597.69|599.55|597.15|0
1651594740000|2022-05-03 16:19:00|599.21|596.81|599.21|596.81|599.21|596.81|598.12|595.72|0
1651594750000|2022-05-03 16:19:10|599|596.6|597.91|595.51|599|596.6|597.91|595.51|0
1651594760000|2022-05-03 16:19:20|598.34|595.94|598.12|595.72|598.34|595.94|597.91|595.51|0
1651594770000|2022-05-03 16:19:30|598.78|596.38|599|596.6|599|596.6|598.78|596.38|0
1651594780000|2022-05-03 16:19:40|599.87|597.47|599|596.6|599.87|597.47|598.78|596.38|0
1651594790000|2022-05-03 16:19:50|598.34|595.94|598.56|596.16|598.56|596.16|598.34|595.94|0
1651594800000|2022-05-03 16:20:00|598.78|596.38|598.34|595.94|598.78|596.38|598.34|595.94|0
1651594810000|2022-05-03 16:20:10|598.56|596.16|595.95|593.55|598.56|596.16|595.95|593.55|0
1651594820000|2022-05-03 16:20:20|596.6|594.2|596.82|594.42|596.82|594.42|596.6|594.2|0
1651594830000|2022-05-03 16:20:30|597.25|594.85|597.15|594.75|597.25|594.85|596.82|594.42|0
1651594840000|2022-05-03 16:20:40|596.6|594.2|596.38|593.98|596.6|594.2|596.38|593.98|0
1651594850000|2022-05-03 16:20:50|595.73|593.33|597.25|594.85|597.25|594.85|595.73|593.33|0
1651594860000|2022-05-03 16:21:00|596.93|594.53|596.82|594.42|596.93|594.53|596.38|593.98|0
1651594870000|2022-05-03 16:21:10|596.6|594.2|596.38|593.98|596.6|594.2|596.16|593.76|0
1651594880000|2022-05-03 16:21:20|595.95|593.55|595.08|592.68|595.95|593.55|594.86|592.46|0
1651594890000|2022-05-03 16:21:30|595.73|593.33|595.73|593.33|595.73|593.33|595.51|593.11|0
1651594900000|2022-05-03 16:21:40|596.16|593.76|596.28|593.88|596.28|593.88|595.73|593.33|0
1651594910000|2022-05-03 16:21:50|596.82|594.42|596.16|593.76|596.82|594.42|596.16|593.76|0
1651594920000|2022-05-03 16:22:00|596.28|593.88|595.29|592.89|596.82|594.42|595.29|592.89|0
1651594930000|2022-05-03 16:22:10|594.86|592.46|595.08|592.68|595.29|592.89|594.86|592.46|0
1651594940000|2022-05-03 16:22:20|594.86|592.46|595.95|593.55|595.95|593.55|594.86|592.46|0
1651594950000|2022-05-03 16:22:30|596.6|594.2|597.03|594.63|597.03|594.63|596.6|594.2|0
1651594960000|2022-05-03 16:22:40|596.82|594.42|595.95|593.55|596.82|594.42|595.95|593.55|0
1651594970000|2022-05-03 16:22:50|595.73|593.33|596.16|593.76|596.16|593.76|595.73|593.33|0
1651594980000|2022-05-03 16:23:00|595.73|593.33|595.95|593.55|595.95|593.55|595.51|593.11|0
1651594990000|2022-05-03 16:23:10|595.51|593.11|593.77|591.37|595.51|593.11|593.77|591.37|0
1651595000000|2022-05-03 16:23:20|594.42|592.02|595.08|592.68|595.51|593.11|594.42|592.02|0
1651595010000|2022-05-03 16:23:30|594.97|592.57|595.29|592.89|595.51|593.11|594.86|592.46|0
1651595020000|2022-05-03 16:23:40|595.41|593.01|595.95|593.55|595.95|593.55|594.64|592.24|0
1651595030000|2022-05-03 16:23:50|596.6|594.2|595.95|593.55|596.6|594.2|595.73|593.33|0
1651595040000|2022-05-03 16:24:00|596.16|593.76|595.29|592.89|596.28|593.88|595.29|592.89|0
1651595050000|2022-05-03 16:24:10|594.42|592.02|594.64|592.24|594.64|592.24|594.42|592.02|0
1651595060000|2022-05-03 16:24:20|594.21|591.81|594.21|591.81|594.21|591.81|593.99|591.59|0
1651595070000|2022-05-03 16:24:30|593.77|591.37|594.42|592.02|594.64|592.24|593.77|591.37|0
1651595080000|2022-05-03 16:24:40|594.86|592.46|595.08|592.68|595.08|592.68|594.64|592.24|0
1651595090000|2022-05-03 16:24:50|595.29|592.89|595.29|592.89|595.51|593.11|595.29|592.89|0
1651595100000|2022-05-03 16:25:00|594.64|592.24|594.42|592.02|595.08|592.68|594.42|592.02|0
1651595110000|2022-05-03 16:25:10|594.97|592.57|596.38|593.98|596.38|593.98|594.97|592.57|0
1651595120000|2022-05-03 16:25:20|596.82|594.42|597.69|595.29|597.91|595.51|596.82|594.42|0
1651595130000|2022-05-03 16:25:30|597.91|595.51|596.6|594.2|597.91|595.51|596.6|594.2|0
1651595140000|2022-05-03 16:25:40|596.38|593.98|595.51|593.11|596.38|593.98|595.51|593.11|0
1651595150000|2022-05-03 16:25:50|595.08|592.68|595.73|593.33|595.73|593.33|594.86|592.46|0
1651595160000|2022-05-03 16:26:00|595.51|593.11|595.95|593.55|596.38|593.98|595.51|593.11|0
1651595170000|2022-05-03 16:26:10|596.16|593.76|595.51|593.11|596.16|593.76|595.29|592.89|0
1651595180000|2022-05-03 16:26:20|595.62|593.22|595.41|593.01|595.73|593.33|595.41|593.01|0
1651595190000|2022-05-03 16:26:30|595.73|593.33|595.29|592.89|595.73|593.33|595.29|592.89|0
1651595200000|2022-05-03 16:26:40|595.08|592.68|595.95|593.55|595.95|593.55|595.08|592.68|0
1651595210000|2022-05-03 16:26:50|595.73|593.33|596.38|593.98|596.38|593.98|595.73|593.33|0
1651595220000|2022-05-03 16:27:00|597.03|594.63|597.25|594.85|597.47|595.07|597.03|594.63|0
1651595230000|2022-05-03 16:27:10|598.34|595.94|597.9|595.5|598.78|596.38|597.9|595.5|0
1651595240000|2022-05-03 16:27:20|597.69|595.29|598.12|595.72|598.12|595.72|597.69|595.29|0
1651595250000|2022-05-03 16:27:30|597.69|595.29|596.16|593.76|597.69|595.29|596.16|593.76|0
1651595260000|2022-05-03 16:27:40|595.95|593.55|595.73|593.33|595.95|593.55|595.51|593.11|0
1651595270000|2022-05-03 16:27:50|595.29|592.89|592.68|590.28|595.29|592.89|592.68|590.28|0
1651595280000|2022-05-03 16:28:00|592.03|589.63|592.25|589.85|592.25|589.85|591.71|589.31|0
1651595290000|2022-05-03 16:28:10|592.68|590.28|592.68|590.28|592.68|590.28|592.47|590.07|0
1651595300000|2022-05-03 16:28:20|592.9|590.5|593.77|591.37|593.77|591.37|592.9|590.5|0
1651595310000|2022-05-03 16:28:30|593.99|591.59|593.77|591.37|593.99|591.59|593.55|591.15|0
1651595320000|2022-05-03 16:28:40|593.55|591.15|593.99|591.59|593.99|591.59|593.34|590.94|0
1651595330000|2022-05-03 16:28:50|594.42|592.02|593.55|591.15|594.42|592.02|593.55|591.15|0
1651595340000|2022-05-03 16:29:00|593.99|591.59|596.6|594.2|596.6|594.2|593.55|591.15|0
1651595360000|2022-05-03 16:29:20|596.82|594.42|597.69|595.29|597.69|595.29|596.38|593.98|0
1651595370000|2022-05-03 16:29:30|598.34|595.94|597.9|595.5|598.78|596.38|597.9|595.5|0
1651595380000|2022-05-03 16:29:40|598.56|596.16|598.34|595.94|598.56|596.16|598.34|595.94|0
1651595390000|2022-05-03 16:29:50|598.78|596.38|600.52|598.12|600.52|598.12|598.78|596.38|0
1651595400000|2022-05-03 16:30:00|600.74|598.34|604.45|602.05|604.45|602.05|600.74|598.34|0
1651595410000|2022-05-03 16:30:10|604.02|601.62|605.11|602.71|605.33|602.93|604.02|601.62|0
1651595420000|2022-05-03 16:30:20|605.55|603.15|604.67|602.27|605.55|603.15|604.67|602.27|0
1651595430000|2022-05-03 16:30:30|604.89|602.49|604.23|601.83|604.89|602.49|604.23|601.83|0
1651595440000|2022-05-03 16:30:40|604.02|601.62|603.8|601.4|604.02|601.62|603.58|601.18|0
1651595450000|2022-05-03 16:30:50|604.02|601.62|603.36|600.96|604.23|601.83|603.36|600.96|0
1651595460000|2022-05-03 16:31:00|603.58|601.18|602.92|600.52|603.58|601.18|602.92|600.52|0
1651595470000|2022-05-03 16:31:10|603.8|601.4|604.02|601.62|604.02|601.62|603.69|601.29|0
1651595480000|2022-05-03 16:31:20|604.23|601.83|603.36|600.96|604.23|601.83|602.7|600.3|0
1651595490000|2022-05-03 16:31:30|602.49|600.09|602.49|600.09|602.49|600.09|601.83|599.43|0
1651595500000|2022-05-03 16:31:40|603.14|600.74|602.7|600.3|603.36|600.96|602.49|600.09|0
1651595510000|2022-05-03 16:31:50|602.27|599.87|603.58|601.18|603.58|601.18|602.27|599.87|0
1651595520000|2022-05-03 16:32:00|604.01|601.61|604.23|601.83|604.23|601.83|603.91|601.51|0
1651595530000|2022-05-03 16:32:10|603.58|601.18|603.8|601.4|604.23|601.83|603.58|601.18|0
1651595540000|2022-05-03 16:32:20|604.45|602.05|604.89|602.49|604.89|602.49|604.23|601.83|0
1651595550000|2022-05-03 16:32:30|604.01|601.61|604.01|601.61|604.01|601.61|603.58|601.18|0
1651595560000|2022-05-03 16:32:40|603.58|601.18|603.47|601.07|604.01|601.61|603.47|601.07|0
1651595570000|2022-05-03 16:32:50|603.8|601.4|603.91|601.51|603.91|601.51|603.36|600.96|0
1651595580000|2022-05-03 16:33:00|603.14|600.74|603.14|600.74|604.23|601.83|603.14|600.74|0
1651595590000|2022-05-03 16:33:10|601.83|599.43|600.52|598.12|601.83|599.43|598.56|596.16|0
1651595600000|2022-05-03 16:33:20|601.61|599.21|600.96|598.56|601.83|599.43|600.96|598.56|0
1651595610000|2022-05-03 16:33:30|600.08|597.68|600.3|597.9|600.3|597.9|599.87|597.47|0
1651595620000|2022-05-03 16:33:40|600.08|597.68|600.08|597.68|600.3|597.9|600.08|597.68|0
1651595630000|2022-05-03 16:33:50|600.3|597.9|601.17|598.77|601.17|598.77|600.3|597.9|0
1651595640000|2022-05-03 16:34:00|601.83|599.43|602.7|600.3|602.7|600.3|601.61|599.21|0
1651595650000|2022-05-03 16:34:10|602.48|600.08|602.7|600.3|602.82|600.42|602.48|600.08|0
1651595660000|2022-05-03 16:34:20|602.27|599.87|602.48|600.08|603.58|601.18|602.27|599.87|0
1651595670000|2022-05-03 16:34:30|602.7|600.3|602.7|600.3|602.7|600.3|602.6|600.2|0
1651595680000|2022-05-03 16:34:40|602.48|600.08|601.39|598.99|602.48|600.08|601.39|598.99|0
1651595690000|2022-05-03 16:34:50|601.83|599.43|600.74|598.34|601.83|599.43|600.74|598.34|0
1651595700000|2022-05-03 16:35:00|600.08|597.68|600.74|598.34|600.96|598.56|600.08|597.68|0
1651595710000|2022-05-03 16:35:10|600.52|598.12|601.83|599.43|601.83|599.43|600.52|598.12|0
1651595720000|2022-05-03 16:35:20|602.05|599.65|602.05|599.65|602.05|599.65|601.83|599.43|0
1651595730000|2022-05-03 16:35:30|602.27|599.87|602.27|599.87|602.27|599.87|601.61|599.21|0
1651595740000|2022-05-03 16:35:40|601.83|599.43|601.83|599.43|601.83|599.43|601.61|599.21|0
1651595750000|2022-05-03 16:35:50|601.39|598.99|600.3|597.9|601.39|598.99|599.86|597.46|0
1651595760000|2022-05-03 16:36:00|599.86|597.46|600.96|598.56|600.96|598.56|599.86|597.46|0
1651595770000|2022-05-03 16:36:10|600.74|598.34|599.43|597.03|600.74|598.34|599.43|597.03|0
1651595780000|2022-05-03 16:36:20|598.99|596.59|598.56|596.16|598.99|596.59|598.23|595.83|0
1651595790000|2022-05-03 16:36:30|598.77|596.37|598.99|596.59|598.99|596.59|598.77|596.37|0
1651595800000|2022-05-03 16:36:40|599.54|597.14|599.43|597.03|600.08|597.68|599.43|597.03|0
1651595810000|2022-05-03 16:36:50|598.77|596.37|598.77|596.37|598.77|596.37|598.77|596.37|0
1651595820000|2022-05-03 16:37:00|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1651595830000|2022-05-03 16:37:10|598.56|596.16|598.12|595.72|598.77|596.37|598.12|595.72|0
1651595840000|2022-05-03 16:37:20|597.8|595.4|598.56|596.16|598.56|596.16|597.8|595.4|0
1651595850000|2022-05-03 16:37:30|598.45|596.05|598.34|595.94|598.45|596.05|598.12|595.72|0
1651595860000|2022-05-03 16:37:40|598.12|595.72|597.47|595.07|598.34|595.94|597.47|595.07|0
1651595870000|2022-05-03 16:37:50|597.9|595.5|597.03|594.63|597.9|595.5|597.03|594.63|0
1651595880000|2022-05-03 16:38:00|597.25|594.85|596.16|593.76|597.25|594.85|595.73|593.33|0
1651595890000|2022-05-03 16:38:10|595.94|593.54|596.71|594.31|596.81|594.41|595.94|593.54|0
1651595900000|2022-05-03 16:38:20|596.6|594.2|597.03|594.63|597.03|594.63|596.16|593.76|0
1651595910000|2022-05-03 16:38:30|598.12|595.72|599.21|596.81|599.21|596.81|598.12|595.72|0
1651595920000|2022-05-03 16:38:40|599.86|597.46|600.08|597.68|600.3|597.9|599.86|597.46|0
1651595930000|2022-05-03 16:38:50|599.86|597.46|599.65|597.25|599.86|597.46|599.43|597.03|0
1651595940000|2022-05-03 16:39:00|600.95|598.55|600.74|598.34|600.95|598.55|600.08|597.68|0
1651595950000|2022-05-03 16:39:10|600.95|598.55|601.17|598.77|601.83|599.43|600.95|598.55|0
1651595960000|2022-05-03 16:39:20|601.39|598.99|601.39|598.99|601.39|598.99|600.52|598.12|0
1651595970000|2022-05-03 16:39:30|601.5|599.1|601.72|599.32|601.72|599.32|601.29|598.89|0
1651595980000|2022-05-03 16:39:40|601.39|598.99|599.86|597.46|601.39|598.99|599.76|597.36|0
1651595990000|2022-05-03 16:39:50|599.65|597.25|598.77|596.37|599.76|597.36|598.77|596.37|0
1651596000000|2022-05-03 16:40:00|598.99|596.59|600.08|597.68|600.08|597.68|598.56|596.16|0
1651596010000|2022-05-03 16:40:10|599.65|597.25|600.52|598.12|600.52|598.12|599.43|597.03|0
1651596020000|2022-05-03 16:40:20|600.08|597.68|600.3|597.9|600.3|597.9|600.08|597.68|0
1651596030000|2022-05-03 16:40:30|599.43|597.03|599.98|597.58|600.08|597.68|599.43|597.03|0
1651596040000|2022-05-03 16:40:40|598.99|596.59|598.12|595.72|598.99|596.59|598.12|595.72|0
1651596050000|2022-05-03 16:40:50|597.47|595.07|598.12|595.72|598.12|595.72|597.47|595.07|0
1651596060000|2022-05-03 16:41:00|598.34|595.94|598.56|596.16|598.56|596.16|597.68|595.28|0
1651596070000|2022-05-03 16:41:10|598.34|595.94|599.65|597.25|599.65|597.25|598.34|595.94|0
1651596080000|2022-05-03 16:41:20|598.77|596.37|599.21|596.81|599.21|596.81|598.56|596.16|0
1651596090000|2022-05-03 16:41:30|599.43|597.03|598.77|596.37|599.43|597.03|598.77|596.37|0
1651596100000|2022-05-03 16:41:40|598.55|596.15|598.77|596.37|598.99|596.59|598.55|596.15|0
1651596110000|2022-05-03 16:41:50|598.45|596.05|598.55|596.15|598.55|596.15|598.45|596.05|0
1651596120000|2022-05-03 16:42:00|598.34|595.94|597.9|595.5|598.34|595.94|597.68|595.28|0
1651596130000|2022-05-03 16:42:10|597.25|594.85|596.81|594.41|597.68|595.28|596.81|594.41|0
1651596140000|2022-05-03 16:42:20|597.25|594.85|596.81|594.41|597.25|594.85|596.81|594.41|0
1651596150000|2022-05-03 16:42:30|596.59|594.19|596.27|593.87|596.59|594.19|595.84|593.44|0
1651596160000|2022-05-03 16:42:40|596.38|593.98|597.03|594.63|597.03|594.63|596.38|593.98|0
1651596170000|2022-05-03 16:42:50|596.59|594.19|597.25|594.85|597.25|594.85|596.59|594.19|0
1651596180000|2022-05-03 16:43:00|597.03|594.63|596.59|594.19|597.47|595.07|596.59|594.19|0
1651596190000|2022-05-03 16:43:10|595.51|593.11|595.62|593.22|595.62|593.22|595.51|593.11|0
1651596200000|2022-05-03 16:43:20|595.94|593.54|596.59|594.19|596.59|594.19|595.72|593.32|0
1651596210000|2022-05-03 16:43:30|596.38|593.98|595.94|593.54|596.38|593.98|595.94|593.54|0
1651596220000|2022-05-03 16:43:40|596.16|593.76|596.16|593.76|596.16|593.76|595.72|593.32|0
1651596230000|2022-05-03 16:43:50|596.59|594.19|596.81|594.41|596.81|594.41|596.38|593.98|0
1651596240000|2022-05-03 16:44:00|596.16|593.76|595.51|593.11|596.16|593.76|595.51|593.11|0
1651596250000|2022-05-03 16:44:10|594.85|592.45|595.29|592.89|595.29|592.89|594.85|592.45|0
1651596260000|2022-05-03 16:44:20|595.94|593.54|596.38|593.98|596.59|594.19|595.94|593.54|0
1651596270000|2022-05-03 16:44:30|596.59|594.19|595.94|593.54|596.59|594.19|595.94|593.54|0
1651596280000|2022-05-03 16:44:40|596.16|593.76|596.59|594.19|596.59|594.19|596.16|593.76|0
1651596290000|2022-05-03 16:44:50|596.81|594.41|597.9|595.5|597.9|595.5|596.59|594.19|0
1651596300000|2022-05-03 16:45:00|598.34|595.94|598.12|595.72|598.34|595.94|597.9|595.5|0
1651596310000|2022-05-03 16:45:10|598.99|596.59|599.64|597.24|599.64|597.24|598.99|596.59|0
1651596320000|2022-05-03 16:45:20|599.54|597.14|599.54|597.14|600.08|597.68|599.43|597.03|0
1651596330000|2022-05-03 16:45:30|599.21|596.81|598.34|595.94|599.21|596.81|597.9|595.5|0
1651596340000|2022-05-03 16:45:40|598.55|596.15|599.54|597.14|599.54|597.14|598.55|596.15|0
1651596350000|2022-05-03 16:45:50|599.64|597.24|601.83|599.43|602.26|599.86|599.64|597.24|0
1651596360000|2022-05-03 16:46:00|602.26|599.86|602.26|599.86|602.26|599.86|601.61|599.21|0
1651596370000|2022-05-03 16:46:10|601.61|599.21|601.17|598.77|601.61|599.21|600.52|598.12|0
1651596380000|2022-05-03 16:46:20|601.61|599.21|600.3|597.9|601.61|599.21|600.3|597.9|0
1651596390000|2022-05-03 16:46:30|600.95|598.55|600.08|597.68|600.95|598.55|600.08|597.68|0
1651596400000|2022-05-03 16:46:40|599.86|597.46|599.43|597.03|599.86|597.46|599.43|597.03|0
1651596410000|2022-05-03 16:46:50|598.77|596.37|598.99|596.59|599.54|597.14|598.77|596.37|0
1651596420000|2022-05-03 16:47:00|598.55|596.15|599.21|596.81|599.21|596.81|598.55|596.15|0
1651596430000|2022-05-03 16:47:10|599.43|597.03|598.34|595.94|599.43|597.03|598.34|595.94|0
1651596440000|2022-05-03 16:47:20|597.9|595.5|598.99|596.59|598.99|596.59|597.9|595.5|0
1651596450000|2022-05-03 16:47:30|599.21|596.81|597.9|595.5|599.21|596.81|597.9|595.5|0
1651596460000|2022-05-03 16:47:40|597.03|594.63|596.81|594.41|597.03|594.63|596.38|593.98|0
1651596470000|2022-05-03 16:47:50|597.25|594.85|597.9|595.5|597.9|595.5|597.03|594.63|0
1651596480000|2022-05-03 16:48:00|596.81|594.41|594.42|592.02|596.81|594.41|594.42|592.02|0
1651596490000|2022-05-03 16:48:10|594.1|591.7|595.07|592.67|595.07|592.67|594.1|591.7|0
1651596500000|2022-05-03 16:48:20|595.5|593.1|596.38|593.98|596.38|593.98|595.4|593|0
1651596510000|2022-05-03 16:48:30|595.94|593.54|597.68|595.28|597.68|595.28|595.94|593.54|0
1651596520000|2022-05-03 16:48:40|597.9|595.5|597.68|595.28|597.9|595.5|596.81|594.41|0
1651596530000|2022-05-03 16:48:50|597.46|595.06|597.68|595.28|597.68|595.28|597.25|594.85|0
1651596540000|2022-05-03 16:49:00|597.25|594.85|598.77|596.37|598.77|596.37|597.25|594.85|0
1651596550000|2022-05-03 16:49:10|599.43|597.03|599.54|597.14|599.54|597.14|598.99|596.59|0
1651596560000|2022-05-03 16:49:20|599.43|597.03|600.73|598.33|600.73|598.33|599.43|597.03|0
1651596570000|2022-05-03 16:49:30|599.86|597.46|599.97|597.57|600.08|597.68|599.64|597.24|0
1651596580000|2022-05-03 16:49:40|600.3|597.9|600.08|597.68|600.3|597.9|599.64|597.24|0
1651596590000|2022-05-03 16:49:50|599.64|597.24|598.99|596.59|599.64|597.24|598.99|596.59|0
1651596600000|2022-05-03 16:50:00|599.97|597.57|599.42|597.02|599.97|597.57|599.21|596.81|0
1651596610000|2022-05-03 16:50:10|599.1|596.7|598.77|596.37|599.1|596.7|598.55|596.15|0
1651596620000|2022-05-03 16:50:20|599.21|596.81|599.42|597.02|599.42|597.02|599.1|596.7|0
1651596630000|2022-05-03 16:50:30|600.52|598.12|600.3|597.9|600.52|598.12|599.86|597.46|0
1651596640000|2022-05-03 16:50:40|600.08|597.68|599.64|597.24|600.08|597.68|599.64|597.24|0
1651596650000|2022-05-03 16:50:50|598.99|596.59|599.64|597.24|600.08|597.68|598.99|596.59|0
1651596660000|2022-05-03 16:51:00|598.77|596.37|600.08|597.68|600.08|597.68|598.77|596.37|0
1651596670000|2022-05-03 16:51:10|600.3|597.9|600.3|597.9|600.3|597.9|599.86|597.46|0
1651596680000|2022-05-03 16:51:20|599.64|597.24|599.21|596.81|599.64|597.24|599.21|596.81|0
1651596690000|2022-05-03 16:51:30|599.1|596.7|597.9|595.5|599.1|596.7|597.9|595.5|0
1651596700000|2022-05-03 16:51:40|598.99|596.59|598.77|596.37|598.99|596.59|598.33|595.93|0
1651596710000|2022-05-03 16:51:50|598.99|596.59|598.77|596.37|599.64|597.24|598.77|596.37|0
1651596720000|2022-05-03 16:52:00|598.99|596.59|599.42|597.02|599.54|597.14|598.99|596.59|0
1651596730000|2022-05-03 16:52:10|598.12|595.72|598.12|595.72|598.12|595.72|597.9|595.5|0
1651596740000|2022-05-03 16:52:20|597.46|595.06|597.68|595.28|598.12|595.72|597.46|595.06|0
1651596750000|2022-05-03 16:52:30|598.01|595.61|598.12|595.72|598.99|596.59|597.9|595.5|0
1651596760000|2022-05-03 16:52:40|598.99|596.59|599.21|596.81|599.21|596.81|598.67|596.27|0
1651596770000|2022-05-03 16:52:50|598.77|596.37|599.21|596.81|599.21|596.81|598.45|596.05|0
1651596780000|2022-05-03 16:53:00|598.99|596.59|598.99|596.59|598.99|596.59|598.77|596.37|0
1651596790000|2022-05-03 16:53:10|598.23|595.83|598.33|595.93|598.33|595.93|598.12|595.72|0
1651596800000|2022-05-03 16:53:20|598.77|596.37|598.33|595.93|598.77|596.37|598.33|595.93|0
1651596810000|2022-05-03 16:53:30|598.12|595.72|597.9|595.5|598.12|595.72|597.9|595.5|0
1651596820000|2022-05-03 16:53:40|598.77|596.37|598.99|596.59|598.99|596.59|598.77|596.37|0
1651596830000|2022-05-03 16:53:50|599.21|596.81|599.86|597.46|599.86|597.46|599.21|596.81|0
1651596840000|2022-05-03 16:54:00|599.64|597.24|598.33|595.93|599.64|597.24|598.33|595.93|0
1651596850000|2022-05-03 16:54:10|597.9|595.5|596.59|594.19|597.9|595.5|596.59|594.19|0
1651596860000|2022-05-03 16:54:20|597.03|594.63|597.24|594.84|597.24|594.84|597.03|594.63|0
1651596870000|2022-05-03 16:54:30|598.12|595.72|598.55|596.15|598.77|596.37|597.9|595.5|0
1651596880000|2022-05-03 16:54:40|598.33|595.93|599.42|597.02|599.42|597.02|598.33|595.93|0
1651596890000|2022-05-03 16:54:50|600.51|598.11|601.82|599.42|601.82|599.42|600.51|598.11|0
1651596900000|2022-05-03 16:55:00|601.39|598.99|604.01|601.61|604.01|601.61|601.39|598.99|0
1651596910000|2022-05-03 16:55:10|603.14|600.74|603.57|601.17|603.57|601.17|602.48|600.08|0
1651596920000|2022-05-03 16:55:20|604.23|601.83|604.23|601.83|604.23|601.83|604.01|601.61|0
1651596930000|2022-05-03 16:55:30|603.79|601.39|603.35|600.95|604.23|601.83|603.35|600.95|0
1651596940000|2022-05-03 16:55:40|603.13|600.73|604.67|602.27|604.67|602.27|603.13|600.73|0
1651596950000|2022-05-03 16:55:50|604.45|602.05|604.45|602.05|604.45|602.05|604.34|601.94|0
1651596960000|2022-05-03 16:56:00|604.23|601.83|604.23|601.83|604.23|601.83|603.79|601.39|0
1651596970000|2022-05-03 16:56:10|604.88|602.48|605.98|603.58|605.98|603.58|604.88|602.48|0
1651596980000|2022-05-03 16:56:20|605.44|603.04|604.67|602.27|605.44|603.04|604.67|602.27|0
1651596990000|2022-05-03 16:56:30|604.01|601.61|602.92|600.52|604.01|601.61|602.92|600.52|0
1651597000000|2022-05-03 16:56:40|602.7|600.3|602.26|599.86|602.7|600.3|602.26|599.86|0
1651597010000|2022-05-03 16:56:50|601.61|599.21|601.39|598.99|602.04|599.64|601.39|598.99|0
1651597020000|2022-05-03 16:57:00|600.95|598.55|599.64|597.24|600.95|598.55|599.64|597.24|0
1651597030000|2022-05-03 16:57:10|599.21|596.81|598.77|596.37|599.64|597.24|598.77|596.37|0
1651597040000|2022-05-03 16:57:20|598.99|596.59|598.99|596.59|599.42|597.02|598.99|596.59|0
1651597050000|2022-05-03 16:57:30|598.77|596.37|599.42|597.02|599.97|597.57|598.77|596.37|0
1651597060000|2022-05-03 16:57:40|599.64|597.24|599.86|597.46|599.86|597.46|599.64|597.24|0
1651597070000|2022-05-03 16:57:50|599.64|597.24|600.08|597.68|600.08|597.68|599.64|597.24|0
1651597080000|2022-05-03 16:58:00|599.86|597.46|599.2|596.8|599.86|597.46|599.2|596.8|0
1651597090000|2022-05-03 16:58:10|599.32|596.92|599.42|597.02|599.64|597.24|599.32|596.92|0
1651597100000|2022-05-03 16:58:20|599.2|596.8|598.12|595.72|599.2|596.8|598.12|595.72|0
1651597110000|2022-05-03 16:58:30|598.33|595.93|597.24|594.84|598.55|596.15|597.24|594.84|0
1651597120000|2022-05-03 16:58:40|597.03|594.63|596.59|594.19|597.03|594.63|596.59|594.19|0
1651597130000|2022-05-03 16:58:50|597.03|594.63|597.68|595.28|597.68|595.28|596.81|594.41|0
1651597140000|2022-05-03 16:59:00|597.24|594.84|597.46|595.06|597.68|595.28|597.24|594.84|0
1651597150000|2022-05-03 16:59:10|597.68|595.28|597.9|595.5|597.9|595.5|597.68|595.28|0
1651597160000|2022-05-03 16:59:20|598.11|595.71|598.77|596.37|598.77|596.37|598.11|595.71|0
1651597170000|2022-05-03 16:59:30|598.11|595.71|597.68|595.28|598.11|595.71|597.14|594.74|0
1651597180000|2022-05-03 16:59:40|598.01|595.61|598.33|595.93|598.33|595.93|597.68|595.28|0
1651597190000|2022-05-03 16:59:50|598.55|596.15|598.11|595.71|598.55|596.15|597.9|595.5|0
1651597200000|2022-05-03 17:00:00|596.81|594.41|597.9|595.5|597.9|595.5|596.59|594.19|0
1651597210000|2022-05-03 17:00:10|597.03|594.63|597.9|595.5|597.9|595.5|597.03|594.63|0
1651597220000|2022-05-03 17:00:20|598.11|595.71|595.72|593.32|598.11|595.71|595.72|593.32|0
1651597230000|2022-05-03 17:00:30|593.98|591.58|593.33|590.93|593.98|591.58|593.33|590.93|0
1651597240000|2022-05-03 17:00:40|593.11|590.71|593.66|591.26|593.66|591.26|592.68|590.28|0
1651597250000|2022-05-03 17:00:50|593.55|591.15|593.33|590.93|593.76|591.36|593.11|590.71|0
1651597260000|2022-05-03 17:01:00|592.89|590.49|591.37|588.97|592.89|590.49|590.94|588.54|0
1651597270000|2022-05-03 17:01:10|590.51|588.11|589.86|587.46|590.51|588.11|589.86|587.46|0
1651597280000|2022-05-03 17:01:20|590.07|587.67|590.51|588.11|590.51|588.11|590.07|587.67|0
1651597290000|2022-05-03 17:01:30|590.94|588.54|591.16|588.76|591.16|588.76|590.29|587.89|0
1651597300000|2022-05-03 17:01:40|591.37|588.97|591.37|588.97|591.81|589.41|591.37|588.97|0
1651597310000|2022-05-03 17:01:50|591.59|589.19|592.02|589.62|592.02|589.62|591.59|589.19|0
1651597320000|2022-05-03 17:02:00|591.81|589.41|593.54|591.14|593.54|591.14|591.81|589.41|0
1651597330000|2022-05-03 17:02:10|593.76|591.36|593.98|591.58|594.2|591.8|593.76|591.36|0
1651597340000|2022-05-03 17:02:20|593.33|590.93|593.54|591.14|593.54|591.14|592.57|590.17|0
1651597350000|2022-05-03 17:02:30|593.76|591.36|593.54|591.14|593.98|591.58|593.54|591.14|0
1651597360000|2022-05-03 17:02:40|593.76|591.36|593.98|591.58|593.98|591.58|593.76|591.36|0
1651597370000|2022-05-03 17:02:50|594.31|591.91|594.41|592.01|594.41|592.01|593.98|591.58|0
1651597380000|2022-05-03 17:03:00|594.63|592.23|594.2|591.8|594.63|592.23|593.98|591.58|0
1651597390000|2022-05-03 17:03:10|593.98|591.58|594.09|591.69|594.09|591.69|593.98|591.58|0
1651597400000|2022-05-03 17:03:20|593.98|591.58|594.85|592.45|594.85|592.45|593.98|591.58|0
1651597410000|2022-05-03 17:03:30|595.28|592.88|597.24|594.84|597.24|594.84|595.28|592.88|0
1651597420000|2022-05-03 17:03:40|597.02|594.62|595.28|592.88|597.02|594.62|595.28|592.88|0
1651597430000|2022-05-03 17:03:50|595.72|593.32|595.07|592.67|595.72|593.32|595.07|592.67|0
1651597440000|2022-05-03 17:04:00|595.94|593.54|597.02|594.62|597.02|594.62|595.94|593.54|0
1651597450000|2022-05-03 17:04:10|597.24|594.84|596.15|593.75|597.24|594.84|596.15|593.75|0
1651597460000|2022-05-03 17:04:20|596.37|593.97|596.59|594.19|596.59|594.19|596.37|593.97|0
1651597470000|2022-05-03 17:04:30|596.81|594.41|597.02|594.62|597.24|594.84|596.81|594.41|0
1651597480000|2022-05-03 17:04:40|596.59|594.19|596.81|594.41|597.24|594.84|596.59|594.19|0
1651597490000|2022-05-03 17:04:50|595.94|593.54|595.94|593.54|596.59|594.19|595.94|593.54|0
1651597500000|2022-05-03 17:05:00|596.37|593.97|596.15|593.75|596.59|594.19|596.15|593.75|0
1651597510000|2022-05-03 17:05:10|595.94|593.54|596.37|593.97|596.37|593.97|595.28|592.88|0
1651597520000|2022-05-03 17:05:20|596.59|594.19|595.5|593.1|596.59|594.19|595.18|592.78|0
1651597530000|2022-05-03 17:05:30|596.37|593.97|595.72|593.32|596.37|593.97|595.5|593.1|0
1651597540000|2022-05-03 17:05:40|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1651597550000|2022-05-03 17:05:50|594.85|592.45|595.5|593.1|595.5|593.1|594.85|592.45|0
1651597560000|2022-05-03 17:06:00|594.63|592.23|594.96|592.56|594.96|592.56|594.63|592.23|0
1651597570000|2022-05-03 17:06:10|595.72|593.32|595.72|593.32|595.72|593.32|595.5|593.1|0
1651597580000|2022-05-03 17:06:20|596.27|593.87|597.02|594.62|597.46|595.06|596.27|593.87|0
1651597590000|2022-05-03 17:06:30|597.24|594.84|597.24|594.84|597.24|594.84|596.37|593.97|0
1651597600000|2022-05-03 17:06:40|596.81|594.41|595.72|593.32|596.81|594.41|595.72|593.32|0
1651597610000|2022-05-03 17:06:50|595.94|593.54|595.72|593.32|596.59|594.19|595.5|593.1|0
1651597620000|2022-05-03 17:07:00|595.94|593.54|596.92|594.52|596.92|594.52|595.94|593.54|0
1651597630000|2022-05-03 17:07:10|597.02|594.62|597.24|594.84|597.9|595.5|597.02|594.62|0
1651597640000|2022-05-03 17:07:20|597.14|594.74|596.81|594.41|597.14|594.74|596.81|594.41|0
1651597650000|2022-05-03 17:07:30|596.59|594.19|594.85|592.45|596.59|594.19|594.85|592.45|0
1651597660000|2022-05-03 17:07:40|594.63|592.23|595.5|593.1|595.5|593.1|594.63|592.23|0
1651597670000|2022-05-03 17:07:50|595.94|593.54|595.72|593.32|596.15|593.75|595.72|593.32|0
1651597680000|2022-05-03 17:08:00|593.98|591.58|593.11|590.71|594.2|591.8|593.11|590.71|0
1651597690000|2022-05-03 17:08:10|593.33|590.93|594.2|591.8|594.2|591.8|593.33|590.93|0
1651597700000|2022-05-03 17:08:20|594.41|592.01|593.66|591.26|594.63|592.23|593.66|591.26|0
1651597710000|2022-05-03 17:08:30|593.76|591.36|593.33|590.93|593.87|591.47|593.33|590.93|0
1651597720000|2022-05-03 17:08:40|593.11|590.71|592.67|590.27|593.11|590.71|592.67|590.27|0
1651597730000|2022-05-03 17:08:50|593|590.6|592.67|590.27|593|590.6|592.46|590.06|0
1651597740000|2022-05-03 17:09:00|592.79|590.39|591.81|589.41|592.89|590.49|591.81|589.41|0
1651597750000|2022-05-03 17:09:10|591.15|588.75|590.94|588.54|591.59|589.19|590.94|588.54|0
1651597760000|2022-05-03 17:09:20|591.37|588.97|591.92|589.52|592.02|589.62|591.37|588.97|0
1651597770000|2022-05-03 17:09:30|592.02|589.62|592.46|590.06|592.67|590.27|592.02|589.62|0
1651597780000|2022-05-03 17:09:40|592.67|590.27|592.24|589.84|592.67|590.27|592.14|589.74|0
1651597790000|2022-05-03 17:09:50|591.59|589.19|591.92|589.52|591.92|589.52|591.48|589.08|0
1651597800000|2022-05-03 17:10:00|591.81|589.41|591.81|589.41|592.02|589.62|591.37|588.97|0
1651597810000|2022-05-03 17:10:10|591.15|588.75|591.37|588.97|591.37|588.97|591.15|588.75|0
1651597820000|2022-05-03 17:10:20|591.81|589.41|591.81|589.41|592.02|589.62|591.81|589.41|0
1651597830000|2022-05-03 17:10:30|592.02|589.62|592.46|590.06|592.89|590.49|591.59|589.19|0
1651597840000|2022-05-03 17:10:40|592.67|590.27|592.46|590.06|592.67|590.27|592.24|589.84|0
1651597850000|2022-05-03 17:10:50|592.89|590.49|593.11|590.71|593.33|590.93|592.89|590.49|0
1651597860000|2022-05-03 17:11:00|592.46|590.06|591.81|589.41|592.89|590.49|591.81|589.41|0
1651597870000|2022-05-03 17:11:10|591.37|588.97|591.81|589.41|592.02|589.62|591.37|588.97|0
1651597880000|2022-05-03 17:11:20|592.02|589.62|591.81|589.41|592.02|589.62|591.37|588.97|0
1651597890000|2022-05-03 17:11:30|592.24|589.84|592.24|589.84|592.67|590.27|592.24|589.84|0
1651597900000|2022-05-03 17:11:40|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1651597910000|2022-05-03 17:11:50|592.24|589.84|590.94|588.54|592.35|589.95|590.94|588.54|0
1651597920000|2022-05-03 17:12:00|590.29|587.89|591.37|588.97|591.37|588.97|590.29|587.89|0
1651597930000|2022-05-03 17:12:10|591.81|589.41|590.94|588.54|591.81|589.41|590.94|588.54|0
1651597940000|2022-05-03 17:12:20|590.5|588.1|590.07|587.67|590.5|588.1|590.07|587.67|0
1651597950000|2022-05-03 17:12:30|589.2|586.8|588.02|585.62|589.2|586.8|588.02|585.62|0
1651597960000|2022-05-03 17:12:40|588.34|585.94|586.82|584.42|588.55|586.15|586.82|584.42|0
1651597970000|2022-05-03 17:12:50|587.69|585.29|587.69|585.29|587.69|585.29|587.58|585.18|0
1651597980000|2022-05-03 17:13:00|587.9|585.5|587.9|585.5|588.55|586.15|587.9|585.5|0
1651597990000|2022-05-03 17:13:10|587.47|585.07|587.47|585.07|587.47|585.07|586.72|584.32|0
1651598000000|2022-05-03 17:13:20|587.9|585.5|588.12|585.72|588.12|585.72|587.9|585.5|0
1651598010000|2022-05-03 17:13:30|587.9|585.5|588.34|585.94|588.34|585.94|587.8|585.4|0
1651598020000|2022-05-03 17:13:40|588.12|585.72|588.55|586.15|588.55|586.15|588.12|585.72|0
1651598030000|2022-05-03 17:13:50|588.77|586.37|588.55|586.15|588.99|586.59|588.55|586.15|0
1651598040000|2022-05-03 17:14:00|588.67|586.27|589.32|586.92|589.32|586.92|588.67|586.27|0
1651598050000|2022-05-03 17:14:10|589.2|586.8|589.85|587.45|589.85|587.45|589.2|586.8|0
1651598060000|2022-05-03 17:14:20|589.2|586.8|588.12|585.72|589.2|586.8|588.12|585.72|0
1651598070000|2022-05-03 17:14:30|587.9|585.5|586.82|584.42|587.9|585.5|586.82|584.42|0
1651598080000|2022-05-03 17:14:40|587.04|584.64|587.25|584.85|587.69|585.29|587.04|584.64|0
1651598090000|2022-05-03 17:14:50|587.69|585.29|587.69|585.29|587.69|585.29|587.25|584.85|0
1651598100000|2022-05-03 17:15:00|586.82|584.42|585.31|582.91|586.82|584.42|585.31|582.91|0
1651598110000|2022-05-03 17:15:10|585.96|583.56|586.39|583.99|586.39|583.99|585.74|583.34|0
1651598120000|2022-05-03 17:15:20|586.5|584.1|587.04|584.64|587.04|584.64|586.39|583.99|0
1651598130000|2022-05-03 17:15:30|586.39|583.99|586.82|584.42|586.82|584.42|586.39|583.99|0
1651598140000|2022-05-03 17:15:40|587.04|584.64|585.74|583.34|587.04|584.64|585.74|583.34|0
1651598150000|2022-05-03 17:15:50|585.96|583.56|585.96|583.56|586.17|583.77|585.96|583.56|0
1651598160000|2022-05-03 17:16:00|585.74|583.34|585.52|583.12|585.74|583.34|585.09|582.69|0
1651598170000|2022-05-03 17:16:10|585.95|583.55|585.52|583.12|585.95|583.55|585.52|583.12|0
1651598180000|2022-05-03 17:16:20|585.74|583.34|585.31|582.91|585.74|583.34|585.31|582.91|0
1651598190000|2022-05-03 17:16:30|585.52|583.12|585.52|583.12|585.74|583.34|585.52|583.12|0
1651598200000|2022-05-03 17:16:40|585.31|582.91|585.85|583.45|586.17|583.77|585.31|582.91|0
1651598210000|2022-05-03 17:16:50|585.95|583.55|585.31|582.91|585.95|583.55|585.31|582.91|0
1651598220000|2022-05-03 17:17:00|585.95|583.55|585.52|583.12|585.95|583.55|585.52|583.12|0
1651598230000|2022-05-03 17:17:10|585.31|582.91|584.44|582.04|585.31|582.91|584.44|582.04|0
1651598240000|2022-05-03 17:17:20|584.66|582.26|585.09|582.69|585.09|582.69|584.44|582.04|0
1651598250000|2022-05-03 17:17:30|584.66|582.26|584.99|582.59|584.99|582.59|584.66|582.26|0
1651598260000|2022-05-03 17:17:40|584.66|582.26|584.66|582.26|584.87|582.47|584.66|582.26|0
1651598280000|2022-05-03 17:18:00|584.44|582.04|585.42|583.02|585.42|583.02|584.44|582.04|0
1651598290000|2022-05-03 17:18:10|585.31|582.91|586.39|583.99|586.39|583.99|585.31|582.91|0
1651598300000|2022-05-03 17:18:20|586.17|583.77|586.17|583.77|586.17|583.77|585.52|583.12|0
1651598310000|2022-05-03 17:18:30|585.52|583.12|585.63|583.23|585.63|583.23|585.42|583.02|0
1651598320000|2022-05-03 17:18:40|585.85|583.45|586.82|584.42|586.82|584.42|585.85|583.45|0
1651598330000|2022-05-03 17:18:50|587.04|584.64|586.82|584.42|587.04|584.64|586.6|584.2|0
1651598340000|2022-05-03 17:19:00|586.39|583.99|585.52|583.12|586.39|583.99|585.52|583.12|0
1651598350000|2022-05-03 17:19:10|585.74|583.34|585.74|583.34|586.39|583.99|585.74|583.34|0
1651598360000|2022-05-03 17:19:20|586.39|583.99|587.25|584.85|587.25|584.85|586.39|583.99|0
1651598370000|2022-05-03 17:19:30|587.58|585.18|586.82|584.42|587.58|585.18|586.82|584.42|0
1651598380000|2022-05-03 17:19:40|587.36|584.96|587.25|584.85|587.36|584.96|587.04|584.64|0
1651598390000|2022-05-03 17:19:50|586.93|584.53|587.25|584.85|587.25|584.85|586.93|584.53|0
1651598400000|2022-05-03 17:20:00|586.6|584.2|586.93|584.53|586.93|584.53|586.6|584.2|0
1651598410000|2022-05-03 17:20:10|586.82|584.42|587.47|585.07|587.47|585.07|586.82|584.42|0
1651598420000|2022-05-03 17:20:20|586.82|584.42|587.68|585.28|587.68|585.28|586.82|584.42|0
1651598430000|2022-05-03 17:20:30|587.25|584.85|586.82|584.42|587.25|584.85|586.82|584.42|0
1651598440000|2022-05-03 17:20:40|587.25|584.85|587.25|584.85|587.36|584.96|587.25|584.85|0
1651598450000|2022-05-03 17:20:50|587.04|584.64|586.82|584.42|587.04|584.64|586.82|584.42|0
1651598460000|2022-05-03 17:21:00|586.6|584.2|585.74|583.34|586.82|584.42|585.74|583.34|0
1651598470000|2022-05-03 17:21:10|585.31|582.91|586.07|583.67|586.07|583.67|585.31|582.91|0
1651598480000|2022-05-03 17:21:20|586.17|583.77|586.6|584.2|586.6|584.2|586.07|583.67|0
1651598490000|2022-05-03 17:21:30|586.17|583.77|585.31|582.91|586.17|583.77|585.31|582.91|0
1651598500000|2022-05-03 17:21:40|584.66|582.26|585.52|583.12|585.52|583.12|584.66|582.26|0
1651598510000|2022-05-03 17:21:50|584.87|582.47|584.87|582.47|584.87|582.47|584.66|582.26|0
1651598520000|2022-05-03 17:22:00|584.66|582.26|583.36|580.96|584.66|582.26|583.36|580.96|0
1651598530000|2022-05-03 17:22:10|583.58|581.18|583.58|581.18|583.79|581.39|583.36|580.96|0
1651598540000|2022-05-03 17:22:20|583.36|580.96|584.44|582.04|584.44|582.04|583.36|580.96|0
1651598550000|2022-05-03 17:22:30|584.87|582.47|585.52|583.12|585.95|583.55|584.87|582.47|0
1651598560000|2022-05-03 17:22:40|585.09|582.69|584.66|582.26|585.09|582.69|584.44|582.04|0
1651598570000|2022-05-03 17:22:50|585.3|582.9|585.3|582.9|585.52|583.12|585.3|582.9|0
1651598580000|2022-05-03 17:23:00|584.87|582.47|584.44|582.04|585.09|582.69|584.44|582.04|0
1651598590000|2022-05-03 17:23:10|584.22|581.82|585.09|582.69|585.09|582.69|584.22|581.82|0
1651598600000|2022-05-03 17:23:20|585.3|582.9|585.52|583.12|585.52|583.12|585.3|582.9|0
1651598610000|2022-05-03 17:23:30|589.42|587.02|589.63|587.23|589.63|587.23|589.42|587.02|0
1651598620000|2022-05-03 17:23:40|589.2|586.8|588.98|586.58|589.2|586.8|588.55|586.15|0
1651598630000|2022-05-03 17:23:50|589.63|587.23|590.5|588.1|590.5|588.1|589.63|587.23|0
1651598640000|2022-05-03 17:24:00|591.15|588.75|591.8|589.4|592.45|590.05|591.15|588.75|0
1651598650000|2022-05-03 17:24:10|592.24|589.84|590.72|588.32|592.24|589.84|590.72|588.32|0
1651598660000|2022-05-03 17:24:20|590.5|588.1|589.85|587.45|590.5|588.1|589.85|587.45|0
1651598670000|2022-05-03 17:24:30|590.07|587.67|590.5|588.1|590.5|588.1|590.07|587.67|0
1651598680000|2022-05-03 17:24:40|590.07|587.67|589.42|587.02|590.07|587.67|589.42|587.02|0
1651598690000|2022-05-03 17:24:50|588.55|586.15|589.42|587.02|589.42|587.02|588.55|586.15|0
1651598700000|2022-05-03 17:25:00|589.85|587.45|591.37|588.97|591.37|588.97|589.85|587.45|0
1651598710000|2022-05-03 17:25:10|592.02|589.62|592.45|590.05|592.45|590.05|592.02|589.62|0
1651598720000|2022-05-03 17:25:20|592.02|589.62|592.35|589.95|592.35|589.95|591.58|589.18|0
1651598730000|2022-05-03 17:25:30|592.02|589.62|591.15|588.75|592.24|589.84|591.15|588.75|0
1651598740000|2022-05-03 17:25:40|590.93|588.53|591.8|589.4|591.8|589.4|590.5|588.1|0
1651598750000|2022-05-03 17:25:50|591.7|589.3|590.28|587.88|591.7|589.3|590.28|587.88|0
1651598760000|2022-05-03 17:26:00|589.63|587.23|589.85|587.45|590.07|587.67|589.63|587.23|0
1651598770000|2022-05-03 17:26:10|589.63|587.23|588.98|586.58|589.63|587.23|588.98|586.58|0
1651598780000|2022-05-03 17:26:20|589.31|586.91|589.42|587.02|589.42|587.02|588.55|586.15|0
1651598790000|2022-05-03 17:26:30|588.98|586.58|588.77|586.37|589.2|586.8|588.77|586.37|0
1651598800000|2022-05-03 17:26:40|589.42|587.02|590.07|587.67|590.07|587.67|589.42|587.02|0
1651598810000|2022-05-03 17:26:50|589.42|587.02|589.42|587.02|589.75|587.35|589.42|587.02|0
1651598820000|2022-05-03 17:27:00|588.77|586.37|589.42|587.02|589.42|587.02|588.77|586.37|0
1651598830000|2022-05-03 17:27:10|589.63|587.23|588.98|586.58|589.63|587.23|588.98|586.58|0
1651598840000|2022-05-03 17:27:20|589.31|586.91|590.07|587.67|590.07|587.67|589.31|586.91|0
1651598850000|2022-05-03 17:27:30|590.5|588.1|590.5|588.1|590.72|588.32|590.5|588.1|0
1651598860000|2022-05-03 17:27:40|590.72|588.32|591.37|588.97|591.37|588.97|590.72|588.32|0
1651598870000|2022-05-03 17:27:50|593.1|590.7|593.76|591.36|593.76|591.36|593.1|590.7|0
1651598880000|2022-05-03 17:28:00|594.3|591.9|593.54|591.14|594.3|591.9|593.54|591.14|0
1651598890000|2022-05-03 17:28:10|593.32|590.92|592.57|590.17|593.54|591.14|592.57|590.17|0
1651598900000|2022-05-03 17:28:20|592.67|590.27|593.54|591.14|593.54|591.14|592.67|590.27|0
1651598910000|2022-05-03 17:28:30|593.76|591.36|593.97|591.57|594.19|591.79|593.54|591.14|0
1651598920000|2022-05-03 17:28:40|593.32|590.92|592.45|590.05|593.32|590.92|592.45|590.05|0
1651598930000|2022-05-03 17:28:50|592.78|590.38|592.45|590.05|592.78|590.38|591.8|589.4|0
1651598940000|2022-05-03 17:29:00|591.8|589.4|592.02|589.62|592.02|589.62|591.58|589.18|0
1651598950000|2022-05-03 17:29:10|591.58|589.18|593.1|590.7|593.1|590.7|591.58|589.18|0
1651598960000|2022-05-03 17:29:20|592.45|590.05|592.89|590.49|593.1|590.7|592.45|590.05|0
1651598970000|2022-05-03 17:29:30|593.32|590.92|593.32|590.92|593.76|591.36|593.32|590.92|0
1651598980000|2022-05-03 17:29:40|592.67|590.27|592.67|590.27|593.1|590.7|592.67|590.27|0
1651598990000|2022-05-03 17:29:50|592.24|589.84|591.91|589.51|592.24|589.84|591.91|589.51|0
1651599000000|2022-05-03 17:30:00|591.8|589.4|592.45|590.05|592.45|590.05|590.5|588.1|0
1651599010000|2022-05-03 17:30:10|592.02|589.62|592.23|589.83|592.23|589.83|591.58|589.18|0
1651599020000|2022-05-03 17:30:20|592.45|590.05|591.37|588.97|592.45|590.05|591.37|588.97|0
1651599030000|2022-05-03 17:30:30|590.72|588.32|591.15|588.75|591.15|588.75|590.5|588.1|0
1651599040000|2022-05-03 17:30:40|590.93|588.53|590.83|588.43|591.15|588.75|590.83|588.43|0
1651599050000|2022-05-03 17:30:50|590.93|588.53|589.63|587.23|590.93|588.53|589.63|587.23|0
1651599060000|2022-05-03 17:31:00|589.41|587.01|588.98|586.58|589.41|587.01|588.55|586.15|0
1651599070000|2022-05-03 17:31:10|589.63|587.23|591.8|589.4|591.8|589.4|589.63|587.23|0
1651599080000|2022-05-03 17:31:20|592.23|589.83|592.23|589.83|592.23|589.83|592.23|589.83|0
1651599090000|2022-05-03 17:31:30|591.58|589.18|592.23|589.83|592.23|589.83|591.58|589.18|0
1651599100000|2022-05-03 17:31:40|591.91|589.51|592.02|589.62|592.02|589.62|591.91|589.51|0
1651599110000|2022-05-03 17:31:50|591.37|588.97|590.06|587.66|591.37|588.97|590.06|587.66|0
1651599120000|2022-05-03 17:32:00|589.63|587.23|590.5|588.1|590.5|588.1|589.63|587.23|0
1651599130000|2022-05-03 17:32:10|590.28|587.88|590.06|587.66|590.28|587.88|590.06|587.66|0
1651599140000|2022-05-03 17:32:20|589.63|587.23|589.41|587.01|589.63|587.23|588.98|586.58|0
1651599150000|2022-05-03 17:32:30|590.06|587.66|589.85|587.45|590.06|587.66|589.63|587.23|0
1651599160000|2022-05-03 17:32:40|589.63|587.23|589.63|587.23|589.63|587.23|589.2|586.8|0
1651599170000|2022-05-03 17:32:50|590.06|587.66|589.85|587.45|590.06|587.66|588.98|586.58|0
1651599180000|2022-05-03 17:33:00|589.74|587.34|589.2|586.8|590.06|587.66|588.98|586.58|0
1651599190000|2022-05-03 17:33:10|589.85|587.45|589.85|587.45|589.85|587.45|589.41|587.01|0
1651599200000|2022-05-03 17:33:20|590.06|587.66|589.2|586.8|590.06|587.66|589.2|586.8|0
1651599210000|2022-05-03 17:33:30|588.98|586.58|588.98|586.58|588.98|586.58|588.76|586.36|0
1651599220000|2022-05-03 17:33:40|588.76|586.36|588.11|585.71|588.76|586.36|588.11|585.71|0
1651599230000|2022-05-03 17:33:50|588.98|586.58|589.85|587.45|589.85|587.45|588.98|586.58|0
1651599240000|2022-05-03 17:34:00|590.06|587.66|588.55|586.15|590.06|587.66|588.55|586.15|0
1651599250000|2022-05-03 17:34:10|588.76|586.36|588.76|586.36|588.76|586.36|588.55|586.15|0
1651599260000|2022-05-03 17:34:20|589.09|586.69|589.2|586.8|589.41|587.01|589.09|586.69|0
1651599270000|2022-05-03 17:34:30|588.98|586.58|588.55|586.15|588.98|586.58|588.33|585.93|0
1651599280000|2022-05-03 17:34:40|588.33|585.93|587.25|584.85|588.33|585.93|587.25|584.85|0
1651599290000|2022-05-03 17:34:50|587.68|585.28|587.58|585.18|587.68|585.28|587.25|584.85|0
1651599300000|2022-05-03 17:35:00|587.46|585.06|587.9|585.5|588.98|586.58|587.46|585.06|0
1651599310000|2022-05-03 17:35:10|588.01|585.61|587.9|585.5|588.01|585.61|587.68|585.28|0
1651599320000|2022-05-03 17:35:20|588.33|585.93|588.33|585.93|588.33|585.93|588.11|585.71|0
1651599330000|2022-05-03 17:35:30|588.76|586.36|588.33|585.93|589.31|586.91|588.33|585.93|0
1651599340000|2022-05-03 17:35:40|588.55|586.15|588.98|586.58|589.41|587.01|588.55|586.15|0
1651599350000|2022-05-03 17:35:50|589.41|587.01|589.2|586.8|589.85|587.45|589.2|586.8|0
1651599360000|2022-05-03 17:36:00|589.41|587.01|589.85|587.45|589.85|587.45|588.55|586.15|0
1651599370000|2022-05-03 17:36:10|590.06|587.66|589.53|587.13|590.06|587.66|589.53|587.13|0
1651599380000|2022-05-03 17:36:20|589.41|587.01|589.85|587.45|589.85|587.45|589.41|587.01|0
1651599390000|2022-05-03 17:36:30|589.41|587.01|589.09|586.69|589.41|587.01|589.09|586.69|0
1651599400000|2022-05-03 17:36:40|588.44|586.04|588.33|585.93|588.55|586.15|588.11|585.71|0
1651599410000|2022-05-03 17:36:50|588.11|585.71|587.56|585.16|588.11|585.71|587.56|585.16|0
1651599420000|2022-05-03 17:37:00|587.13|584.73|586.48|584.08|587.13|584.73|586.48|584.08|0
1651599430000|2022-05-03 17:37:10|586.26|583.86|586.05|583.65|586.26|583.86|586.05|583.65|0
1651599440000|2022-05-03 17:37:20|585.83|583.43|586.05|583.65|586.05|583.65|585.61|583.21|0
1651599450000|2022-05-03 17:37:30|586.7|584.3|586.05|583.65|586.7|584.3|586.05|583.65|0
1651599460000|2022-05-03 17:37:40|585.61|583.21|585.83|583.43|586.26|583.86|585.61|583.21|0
1651599470000|2022-05-03 17:37:50|586.05|583.65|585.83|583.43|586.26|583.86|585.83|583.43|0
1651599480000|2022-05-03 17:38:00|586.38|583.98|586.91|584.51|586.91|584.51|586.26|583.86|0
1651599490000|2022-05-03 17:38:10|586.7|584.3|587.35|584.95|587.35|584.95|586.7|584.3|0
1651599500000|2022-05-03 17:38:20|587.13|584.73|587.35|584.95|587.56|585.16|587.13|584.73|0
1651599510000|2022-05-03 17:38:30|587.13|584.73|586.91|584.51|587.56|585.16|586.91|584.51|0
1651599520000|2022-05-03 17:38:40|587.13|584.73|586.48|584.08|587.13|584.73|586.48|584.08|0
1651599530000|2022-05-03 17:38:50|586.26|583.86|585.61|583.21|586.26|583.86|585.61|583.21|0
1651599540000|2022-05-03 17:39:00|585.4|583|585.94|583.54|585.94|583.54|585.4|583|0
1651599550000|2022-05-03 17:39:10|585.83|583.43|586.16|583.76|586.16|583.76|585.61|583.21|0
1651599560000|2022-05-03 17:39:20|586.26|583.86|586.37|583.97|586.7|584.3|586.26|583.86|0
1651599570000|2022-05-03 17:39:30|586.48|584.08|585.83|583.43|586.48|584.08|585.83|583.43|0
1651599580000|2022-05-03 17:39:40|585.61|583.21|584.75|582.35|585.61|583.21|584.75|582.35|0
1651599590000|2022-05-03 17:39:50|585.18|582.78|584.96|582.56|585.18|582.78|584.96|582.56|0
1651599600000|2022-05-03 17:40:00|584.75|582.35|586.05|583.65|586.05|583.65|584.75|582.35|0
1651599610000|2022-05-03 17:40:10|586.59|584.19|586.81|584.41|586.81|584.41|586.37|583.97|0
1651599620000|2022-05-03 17:40:20|586.48|584.08|586.05|583.65|586.48|584.08|586.05|583.65|0
1651599630000|2022-05-03 17:40:30|585.61|583.21|586.7|584.3|586.7|584.3|585.61|583.21|0
1651599640000|2022-05-03 17:40:40|586.91|584.51|586.26|583.86|586.91|584.51|586.05|583.65|0
1651599650000|2022-05-03 17:40:50|586.48|584.08|586.05|583.65|586.48|584.08|586.05|583.65|0
1651599660000|2022-05-03 17:41:00|586.26|583.86|585.83|583.43|586.26|583.86|585.83|583.43|0
1651599670000|2022-05-03 17:41:10|586.37|583.97|586.26|583.86|586.37|583.97|586.05|583.65|0
1651599680000|2022-05-03 17:41:20|586.05|583.65|586.91|584.51|586.91|584.51|586.05|583.65|0
1651599690000|2022-05-03 17:41:30|587.13|584.73|587.56|585.16|587.78|585.38|587.13|584.73|0
1651599700000|2022-05-03 17:41:40|587.68|585.28|587.78|585.38|588|585.6|587.68|585.28|0
1651599710000|2022-05-03 17:41:50|588|585.6|588.21|585.81|588.65|586.25|588|585.6|0
1651599720000|2022-05-03 17:42:00|588.43|586.03|588|585.6|588.86|586.46|588|585.6|0
1651599730000|2022-05-03 17:42:10|587.78|585.38|587.13|584.73|587.78|585.38|587.13|584.73|0
1651599740000|2022-05-03 17:42:20|587.56|585.16|586.48|584.08|587.56|585.16|586.48|584.08|0
1651599750000|2022-05-03 17:42:30|586.26|583.86|586.7|584.3|586.7|584.3|585.83|583.43|0
1651599760000|2022-05-03 17:42:40|586.26|583.86|586.91|584.51|586.91|584.51|586.26|583.86|0
1651599770000|2022-05-03 17:42:50|587.02|584.62|586.69|584.29|587.02|584.62|586.69|584.29|0
1651599780000|2022-05-03 17:43:00|586.04|583.64|586.48|584.08|586.48|584.08|585.83|583.43|0
1651599790000|2022-05-03 17:43:10|586.69|584.29|586.91|584.51|587.13|584.73|586.69|584.29|0
1651599800000|2022-05-03 17:43:20|587.13|584.73|588|585.6|588|585.6|587.13|584.73|0
1651599810000|2022-05-03 17:43:30|587.56|585.16|587.78|585.38|588.21|585.81|587.56|585.16|0
1651599820000|2022-05-03 17:43:40|587.35|584.95|586.91|584.51|587.35|584.95|586.91|584.51|0
1651599830000|2022-05-03 17:43:50|587.56|585.16|587.56|585.16|587.78|585.38|587.35|584.95|0
1651599840000|2022-05-03 17:44:00|587.35|584.95|587.35|584.95|587.35|584.95|587.13|584.73|0
1651599850000|2022-05-03 17:44:10|586.69|584.29|587.13|584.73|587.13|584.73|586.48|584.08|0
1651599860000|2022-05-03 17:44:20|586.37|583.97|586.26|583.86|586.37|583.97|586.26|583.86|0
1651599870000|2022-05-03 17:44:30|585.83|583.43|583.66|581.26|585.83|583.43|583.66|581.26|0
1651599880000|2022-05-03 17:44:40|583.88|581.48|584.1|581.7|584.31|581.91|583.88|581.48|0
1651599890000|2022-05-03 17:44:50|584.31|581.91|583.88|581.48|584.31|581.91|583.88|581.48|0
1651599900000|2022-05-03 17:45:00|583.23|580.83|583.66|581.26|583.66|581.26|583.23|580.83|0
1651599910000|2022-05-03 17:45:10|583.88|581.48|584.31|581.91|584.74|582.34|583.88|581.48|0
1651599920000|2022-05-03 17:45:20|583.66|581.26|584.53|582.13|584.53|582.13|583.45|581.05|0
1651599930000|2022-05-03 17:45:30|584.74|582.34|585.07|582.67|585.18|582.78|584.74|582.34|0
1651599940000|2022-05-03 17:45:40|585.18|582.78|585.18|582.78|585.39|582.99|584.96|582.56|0
1651599950000|2022-05-03 17:45:50|584.53|582.13|584.74|582.34|584.86|582.46|584.53|582.13|0
1651599960000|2022-05-03 17:46:00|584.31|581.91|583.66|581.26|584.31|581.91|583.66|581.26|0
1651599970000|2022-05-03 17:46:10|583.45|581.05|584.31|581.91|584.31|581.91|583.45|581.05|0
1651599980000|2022-05-03 17:46:20|584.53|582.13|584.53|582.13|584.74|582.34|584.53|582.13|0
1651599990000|2022-05-03 17:46:30|584.31|581.91|583.45|581.05|584.31|581.91|583.23|580.83|0
1651600000000|2022-05-03 17:46:40|583.88|581.48|584.31|581.91|584.31|581.91|583.88|581.48|0
1651600010000|2022-05-03 17:46:50|584.09|581.69|584.09|581.69|584.09|581.69|583.88|581.48|0
1651600020000|2022-05-03 17:47:00|584.53|582.13|584.53|582.13|584.53|582.13|584.53|582.13|0
1651600030000|2022-05-03 17:47:10|584.74|582.34|585.51|583.11|585.61|583.21|584.74|582.34|0
1651600040000|2022-05-03 17:47:20|585.18|582.78|585.18|582.78|585.18|582.78|584.74|582.34|0
1651600050000|2022-05-03 17:47:30|585.61|583.21|585.61|583.21|585.61|583.21|584.96|582.56|0
1651600060000|2022-05-03 17:47:40|585.83|583.43|585.61|583.21|585.83|583.43|585.61|583.21|0
1651600070000|2022-05-03 17:47:50|586.04|583.64|586.91|584.51|586.91|584.51|586.04|583.64|0
1651600080000|2022-05-03 17:48:00|586.69|584.29|585.83|583.43|586.69|584.29|585.83|583.43|0
1651600090000|2022-05-03 17:48:10|586.37|583.97|587.13|584.73|587.13|584.73|586.37|583.97|0
1651600100000|2022-05-03 17:48:20|587.34|584.94|586.48|584.08|587.34|584.94|586.48|584.08|0
1651600110000|2022-05-03 17:48:30|586.69|584.29|586.69|584.29|586.81|584.41|586.48|584.08|0
1651600120000|2022-05-03 17:48:40|586.91|584.51|587.13|584.73|587.56|585.16|586.91|584.51|0
1651600130000|2022-05-03 17:48:50|587.78|585.38|588.21|585.81|588.21|585.81|587.78|585.38|0
1651600140000|2022-05-03 17:49:00|587.78|585.38|587.78|585.38|588.21|585.81|587.78|585.38|0
1651600150000|2022-05-03 17:49:10|587.56|585.16|587.99|585.59|587.99|585.59|587.34|584.94|0
1651600160000|2022-05-03 17:49:20|587.78|585.38|587.99|585.59|588.65|586.25|587.78|585.38|0
1651600170000|2022-05-03 17:49:30|588.32|585.92|587.13|584.73|588.32|585.92|587.13|584.73|0
1651600180000|2022-05-03 17:49:40|587.56|585.16|587.13|584.73|587.78|585.38|587.13|584.73|0
1651600190000|2022-05-03 17:49:50|586.91|584.51|587.56|585.16|587.56|585.16|586.91|584.51|0
1651600200000|2022-05-03 17:50:00|587.67|585.27|587.56|585.16|587.99|585.59|587.56|585.16|0
1651600210000|2022-05-03 17:50:10|587.46|585.06|587.78|585.38|588.21|585.81|587.46|585.06|0
1651600220000|2022-05-03 17:50:20|586.91|584.51|587.46|585.06|587.56|585.16|586.91|584.51|0
1651600230000|2022-05-03 17:50:30|587.13|584.73|587.24|584.84|587.34|584.94|587.13|584.73|0
1651600240000|2022-05-03 17:50:40|587.56|585.16|588.11|585.71|588.11|585.71|587.56|585.16|0
1651600250000|2022-05-03 17:50:50|588.65|586.25|589.3|586.9|589.51|587.11|588.65|586.25|0
1651600260000|2022-05-03 17:51:00|589.51|587.11|589.3|586.9|589.51|587.11|589.3|586.9|0
1651600270000|2022-05-03 17:51:10|590.17|587.77|589.73|587.33|590.38|587.98|589.73|587.33|0
1651600280000|2022-05-03 17:51:20|589.51|587.11|589.08|586.68|589.51|587.11|589.08|586.68|0
1651600290000|2022-05-03 17:51:30|588.65|586.25|588.65|586.25|588.86|586.46|588.65|586.25|0
1651600300000|2022-05-03 17:51:40|588.43|586.03|589.51|587.11|589.51|587.11|588.43|586.03|0
1651600310000|2022-05-03 17:51:50|589.73|587.33|589.51|587.11|589.73|587.33|589.3|586.9|0
1651600320000|2022-05-03 17:52:00|588.65|586.25|589.08|586.68|589.08|586.68|588.43|586.03|0
1651600330000|2022-05-03 17:52:10|589.73|587.33|590.82|588.42|590.82|588.42|589.73|587.33|0
1651600340000|2022-05-03 17:52:20|591.03|588.63|590.6|588.2|591.03|588.63|590.38|587.98|0
1651600350000|2022-05-03 17:52:30|590.17|587.77|589.41|587.01|590.17|587.77|589.41|587.01|0
1651600360000|2022-05-03 17:52:40|589.51|587.11|590.38|587.98|590.38|587.98|589.51|587.11|0
1651600370000|2022-05-03 17:52:50|590.6|588.2|590.16|587.76|590.6|588.2|589.95|587.55|0
1651600380000|2022-05-03 17:53:00|589.73|587.33|590.06|587.66|590.6|588.2|589.73|587.33|0
1651600390000|2022-05-03 17:53:10|589.51|587.11|590.16|587.76|590.38|587.98|589.51|587.11|0
1651600400000|2022-05-03 17:53:20|590.38|587.98|590.38|587.98|590.38|587.98|589.95|587.55|0
1651600410000|2022-05-03 17:53:30|590.82|588.42|590.82|588.42|590.82|588.42|590.38|587.98|0
1651600420000|2022-05-03 17:53:40|591.03|588.63|590.6|588.2|591.03|588.63|590.38|587.98|0
1651600430000|2022-05-03 17:53:50|591.15|588.75|591.03|588.63|591.47|589.07|591.03|588.63|0
1651600440000|2022-05-03 17:54:00|591.25|588.85|593.86|591.46|593.86|591.46|591.25|588.85|0
1651600450000|2022-05-03 17:54:10|592.99|590.59|592.34|589.94|593.21|590.81|592.34|589.94|0
1651600460000|2022-05-03 17:54:20|591.9|589.5|592.34|589.94|592.34|589.94|591.25|588.85|0
1651600470000|2022-05-03 17:54:30|591.9|589.5|592.34|589.94|592.34|589.94|591.8|589.4|0
1651600480000|2022-05-03 17:54:40|591.9|589.5|592.56|590.16|592.56|590.16|591.9|589.5|0
1651600490000|2022-05-03 17:54:50|592.67|590.27|591.47|589.07|592.67|590.27|591.47|589.07|0
1651600500000|2022-05-03 17:55:00|591.03|588.63|592.23|589.83|592.23|589.83|591.03|588.63|0
1651600510000|2022-05-03 17:55:10|592.12|589.72|591.03|588.63|592.12|589.72|590.82|588.42|0
1651600520000|2022-05-03 17:55:20|591.25|588.85|591.47|589.07|591.47|589.07|591.03|588.63|0
1651600530000|2022-05-03 17:55:30|591.69|589.29|592.34|589.94|592.34|589.94|591.69|589.29|0
1651600540000|2022-05-03 17:55:40|592.56|590.16|592.34|589.94|592.56|590.16|592.34|589.94|0
1651600550000|2022-05-03 17:55:50|592.56|590.16|592.34|589.94|592.77|590.37|592.23|589.83|0
1651600560000|2022-05-03 17:56:00|592.77|590.37|592.56|590.16|592.77|590.37|592.45|590.05|0
1651600570000|2022-05-03 17:56:10|592.89|590.49|592.77|590.37|592.99|590.59|592.77|590.37|0
1651600580000|2022-05-03 17:56:20|592.56|590.16|592.99|590.59|592.99|590.59|592.34|589.94|0
1651600590000|2022-05-03 17:56:30|593.1|590.7|593.21|590.81|593.43|591.03|593.1|590.7|0
1651600600000|2022-05-03 17:56:40|592.99|590.59|592.77|590.37|593.64|591.24|592.77|590.37|0
1651600610000|2022-05-03 17:56:50|593.21|590.81|593.43|591.03|593.43|591.03|593.21|590.81|0
1651600620000|2022-05-03 17:57:00|593.21|590.81|593.86|591.46|593.86|591.46|593.21|590.81|0
1651600630000|2022-05-03 17:57:10|594.08|591.68|594.3|591.9|594.3|591.9|593.64|591.24|0
1651600640000|2022-05-03 17:57:20|593.64|591.24|593.86|591.46|593.86|591.46|593.21|590.81|0
1651600650000|2022-05-03 17:57:30|594.08|591.68|593.1|590.7|594.08|591.68|593.1|590.7|0
1651600660000|2022-05-03 17:57:40|592.99|590.59|593.1|590.7|593.1|590.7|592.77|590.37|0
1651600670000|2022-05-03 17:57:50|592.77|590.37|591.25|588.85|592.99|590.59|591.25|588.85|0
1651600680000|2022-05-03 17:58:00|591.03|588.63|591.47|589.07|591.47|589.07|591.03|588.63|0
1651600690000|2022-05-03 17:58:10|591.58|589.18|591.9|589.5|592.12|589.72|591.47|589.07|0
1651600700000|2022-05-03 17:58:20|591.69|589.29|592.77|590.37|592.77|590.37|591.69|589.29|0
1651600710000|2022-05-03 17:58:30|592.12|589.72|592.02|589.62|592.12|589.72|592.02|589.62|0
1651600720000|2022-05-03 17:58:40|592.12|589.72|592.12|589.72|592.45|590.05|591.9|589.5|0
1651600730000|2022-05-03 17:58:50|592.45|590.05|592.56|590.16|592.56|590.16|592.45|590.05|0
1651600740000|2022-05-03 17:59:00|592.34|589.94|592.12|589.72|592.34|589.94|592.12|589.72|0
1651600750000|2022-05-03 17:59:10|591.9|589.5|592.12|589.72|592.12|589.72|591.69|589.29|0
1651600760000|2022-05-03 17:59:20|592.56|590.16|592.56|590.16|592.56|590.16|592.34|589.94|0
1651600770000|2022-05-03 17:59:30|592.34|589.94|592.34|589.94|592.56|590.16|592.12|589.72|0
1651600780000|2022-05-03 17:59:40|592.12|589.72|592.77|590.37|592.77|590.37|591.68|589.28|0
1651600790000|2022-05-03 17:59:50|592.56|590.16|592.12|589.72|592.56|590.16|591.9|589.5|0
1651600800000|2022-05-03 18:00:00|592.34|589.94|593.1|590.7|593.64|591.24|592.34|589.94|0
1651600810000|2022-05-03 18:00:10|592.77|590.37|592.77|590.37|592.77|590.37|592.34|589.94|0
1651600820000|2022-05-03 18:00:20|593.43|591.03|594.08|591.68|594.73|592.33|593.43|591.03|0
1651600830000|2022-05-03 18:00:30|593.64|591.24|593.86|591.46|594.3|591.9|593.64|591.24|0
1651600840000|2022-05-03 18:00:40|593.76|591.36|593.43|591.03|593.76|591.36|592.55|590.15|0
1651600850000|2022-05-03 18:00:50|593.32|590.92|593.64|591.24|593.86|591.46|593.32|590.92|0
1651600860000|2022-05-03 18:01:00|594.3|591.9|597.57|595.17|597.57|595.17|594.3|591.9|0
1651600870000|2022-05-03 18:01:10|597.35|594.95|597.13|594.73|597.35|594.95|597.13|594.73|0
1651600880000|2022-05-03 18:01:20|596.69|594.29|597.13|594.73|597.13|594.73|596.69|594.29|0
1651600890000|2022-05-03 18:01:30|596.91|594.51|597.13|594.73|598|595.6|596.91|594.51|0
1651600900000|2022-05-03 18:01:40|596.91|594.51|597.13|594.73|597.13|594.73|596.48|594.08|0
1651600910000|2022-05-03 18:01:50|597.57|595.17|597.35|594.95|597.57|595.17|596.91|594.51|0
1651600920000|2022-05-03 18:02:00|597.13|594.73|597.13|594.73|597.13|594.73|596.91|594.51|0
1651600930000|2022-05-03 18:02:10|597.35|594.95|597.03|594.63|597.35|594.95|597.03|594.63|0
1651600940000|2022-05-03 18:02:20|597.57|595.17|597.79|595.39|597.79|595.39|597.35|594.95|0
1651600950000|2022-05-03 18:02:30|597.35|594.95|599.21|596.81|599.31|596.91|597.35|594.95|0
1651600960000|2022-05-03 18:02:40|599.53|597.13|599.75|597.35|599.97|597.57|599.43|597.03|0
1651600970000|2022-05-03 18:02:50|599.1|596.7|598.88|596.48|599.1|596.7|598.88|596.48|0
1651600980000|2022-05-03 18:03:00|597.79|595.39|597.79|595.39|598|595.6|597.68|595.28|0
1651600990000|2022-05-03 18:03:10|597.35|594.95|596.91|594.51|597.57|595.17|596.91|594.51|0
1651601000000|2022-05-03 18:03:20|596.69|594.29|597.35|594.95|597.57|595.17|596.69|594.29|0
1651601010000|2022-05-03 18:03:30|596.69|594.29|597.78|595.38|597.78|595.38|596.69|594.29|0
1651601020000|2022-05-03 18:03:40|598.34|595.94|598.66|596.26|599.1|596.7|598.34|595.94|0
1651601030000|2022-05-03 18:03:50|599.1|596.7|599.31|596.91|599.53|597.13|599.1|596.7|0
1651601040000|2022-05-03 18:04:00|600.19|597.79|599.53|597.13|600.19|597.79|599.53|597.13|0
1651601050000|2022-05-03 18:04:10|599.75|597.35|599.75|597.35|599.75|597.35|599.75|597.35|0
1651601060000|2022-05-03 18:04:20|599.97|597.57|600.08|597.68|600.19|597.79|599.97|597.57|0
1651601070000|2022-05-03 18:04:30|600.19|597.79|598.66|596.26|600.19|597.79|598.66|596.26|0
1651601080000|2022-05-03 18:04:40|598.44|596.04|598|595.6|598.44|596.04|598|595.6|0
1651601090000|2022-05-03 18:04:50|598.44|596.04|599.53|597.13|599.53|597.13|598.44|596.04|0
1651601100000|2022-05-03 18:05:00|599.75|597.35|601.72|599.32|601.72|599.32|599.75|597.35|0
1651601110000|2022-05-03 18:05:10|601.5|599.1|600.62|598.22|601.5|599.1|600.62|598.22|0
1651601120000|2022-05-03 18:05:20|601.28|598.88|601.5|599.1|601.5|599.1|601.06|598.66|0
1651601130000|2022-05-03 18:05:30|601.39|598.99|601.06|598.66|601.39|598.99|601.06|598.66|0
1651601140000|2022-05-03 18:05:40|600.62|598.22|600.84|598.44|600.84|598.44|600.62|598.22|0
1651601150000|2022-05-03 18:05:50|601.06|598.66|601.5|599.1|601.5|599.1|600.84|598.44|0
1651601160000|2022-05-03 18:06:00|601.72|599.32|602.71|600.31|603.03|600.63|601.72|599.32|0
1651601170000|2022-05-03 18:06:10|602.81|600.41|603.03|600.63|603.03|600.63|602.38|599.98|0
1651601180000|2022-05-03 18:06:20|602.81|600.41|602.59|600.19|602.81|600.41|602.38|599.98|0
1651601190000|2022-05-03 18:06:30|602.81|600.41|602.81|600.41|603.03|600.63|602.59|600.19|0
1651601200000|2022-05-03 18:06:40|603.03|600.63|602.37|599.97|603.03|600.63|602.37|599.97|0
1651601210000|2022-05-03 18:06:50|602.81|600.41|602.81|600.41|602.81|600.41|602.59|600.19|0
1651601220000|2022-05-03 18:07:00|603.03|600.63|603.03|600.63|603.25|600.85|603.03|600.63|0
1651601230000|2022-05-03 18:07:10|602.81|600.41|602.81|600.41|603.25|600.85|602.81|600.41|0
1651601240000|2022-05-03 18:07:20|602.59|600.19|602.05|599.65|602.59|600.19|601.94|599.54|0
1651601250000|2022-05-03 18:07:30|601.28|598.88|601.06|598.66|601.5|599.1|601.06|598.66|0
1651601260000|2022-05-03 18:07:40|600.84|598.44|600.84|598.44|600.84|598.44|600.62|598.22|0
1651601270000|2022-05-03 18:07:50|600.62|598.22|600.84|598.44|600.84|598.44|600.41|598.01|0
1651601280000|2022-05-03 18:08:00|601.72|599.32|601.28|598.88|601.72|599.32|601.28|598.88|0
1651601290000|2022-05-03 18:08:10|600.84|598.44|600.84|598.44|600.84|598.44|600.41|598.01|0
1651601300000|2022-05-03 18:08:20|600.41|598.01|601.28|598.88|601.28|598.88|600.41|598.01|0
1651601310000|2022-05-03 18:08:30|601.5|599.1|602.81|600.41|602.81|600.41|601.5|599.1|0
1651601320000|2022-05-03 18:08:40|602.59|600.19|602.59|600.19|602.59|600.19|602.16|599.76|0
1651601330000|2022-05-03 18:08:50|602.16|599.76|601.28|598.88|602.16|599.76|601.28|598.88|0
1651601340000|2022-05-03 18:09:00|601.94|599.54|602.59|600.19|602.59|600.19|601.94|599.54|0
1651601350000|2022-05-03 18:09:10|602.16|599.76|602.37|599.97|602.59|600.19|602.16|599.76|0
1651601360000|2022-05-03 18:09:20|602.16|599.76|601.28|598.88|602.16|599.76|601.06|598.66|0
1651601370000|2022-05-03 18:09:30|601.39|598.99|600.84|598.44|601.39|598.99|600.62|598.22|0
1651601380000|2022-05-03 18:09:40|601.06|598.66|601.06|598.66|601.06|598.66|600.84|598.44|0
1651601390000|2022-05-03 18:09:50|600.84|598.44|601.06|598.66|601.06|598.66|600.62|598.22|0
1651601400000|2022-05-03 18:10:00|601.94|599.54|601.72|599.32|602.16|599.76|601.72|599.32|0
1651601410000|2022-05-03 18:10:10|601.5|599.1|600.84|598.44|601.61|599.21|600.84|598.44|0
1651601420000|2022-05-03 18:10:20|600.74|598.34|601.83|599.43|601.83|599.43|600.74|598.34|0
1651601430000|2022-05-03 18:10:30|601.94|599.54|601.83|599.43|602.16|599.76|601.72|599.32|0
1651601440000|2022-05-03 18:10:40|601.28|598.88|602.16|599.76|602.16|599.76|601.28|598.88|0
1651601450000|2022-05-03 18:10:50|602.59|600.19|601.94|599.54|602.59|600.19|601.94|599.54|0
1651601460000|2022-05-03 18:11:00|602.16|599.76|601.5|599.1|602.16|599.76|601.28|598.88|0
1651601470000|2022-05-03 18:11:10|602.37|599.97|602.37|599.97|602.59|600.19|602.37|599.97|0
1651601480000|2022-05-03 18:11:20|602.15|599.75|601.94|599.54|602.27|599.87|601.94|599.54|0
1651601490000|2022-05-03 18:11:30|601.72|599.32|601.61|599.21|601.72|599.32|601.5|599.1|0
1651601500000|2022-05-03 18:11:40|602.37|599.97|602.37|599.97|602.59|600.19|602.15|599.75|0
1651601510000|2022-05-03 18:11:50|602.59|600.19|603.03|600.63|603.03|600.63|602.59|600.19|0
1651601520000|2022-05-03 18:12:00|603.25|600.85|605.88|603.48|606.54|604.14|603.25|600.85|0
1651601530000|2022-05-03 18:12:10|605.22|602.82|605.66|603.26|605.99|603.59|605.22|602.82|0
1651601540000|2022-05-03 18:12:20|606.54|604.14|606.1|603.7|606.54|604.14|606.1|603.7|0
1651601550000|2022-05-03 18:12:30|605.88|603.48|606.32|603.92|606.32|603.92|605.66|603.26|0
1651601560000|2022-05-03 18:12:40|605.88|603.48|605|602.6|605.88|603.48|605|602.6|0
1651601570000|2022-05-03 18:12:50|604.78|602.38|605.88|603.48|605.88|603.48|604.78|602.38|0
1651601580000|2022-05-03 18:13:00|606.32|603.92|606.76|604.36|606.76|604.36|606.32|603.92|0
1651601590000|2022-05-03 18:13:10|606.54|604.14|606.54|604.14|606.54|604.14|606.32|603.92|0
1651601600000|2022-05-03 18:13:20|606.32|603.92|606.1|603.7|606.32|603.92|605.88|603.48|0
1651601610000|2022-05-03 18:13:30|606.32|603.92|606.1|603.7|607.64|605.24|606.1|603.7|0
1651601620000|2022-05-03 18:13:40|607.2|604.8|608.07|605.67|608.07|605.67|607.2|604.8|0
1651601630000|2022-05-03 18:13:50|607.64|605.24|608.07|605.67|608.07|605.67|607.64|605.24|0
1651601640000|2022-05-03 18:14:00|607.85|605.45|608.19|605.79|608.19|605.79|607.2|604.8|0
1651601650000|2022-05-03 18:14:10|608.07|605.67|607.85|605.45|608.29|605.89|607.85|605.45|0
1651601660000|2022-05-03 18:14:20|608.07|605.67|607.64|605.24|608.29|605.89|607.64|605.24|0
1651601670000|2022-05-03 18:14:30|607.42|605.02|607.85|605.45|607.85|605.45|607.2|604.8|0
1651601680000|2022-05-03 18:14:40|608.29|605.89|607.85|605.45|608.41|606.01|607.85|605.45|0
1651601690000|2022-05-03 18:14:50|608.07|605.67|607.75|605.35|608.51|606.11|607.75|605.35|0
1651601700000|2022-05-03 18:15:00|608.51|606.11|609.39|606.99|609.39|606.99|608.51|606.11|0
1651601710000|2022-05-03 18:15:10|610.05|607.65|609.07|606.67|610.05|607.65|609.07|606.67|0
1651601720000|2022-05-03 18:15:20|609.17|606.77|609.83|607.43|609.83|607.43|608.95|606.55|0
1651601730000|2022-05-03 18:15:30|609.61|607.21|610.05|607.65|610.05|607.65|609.61|607.21|0
1651601740000|2022-05-03 18:15:40|609.83|607.43|610.27|607.87|610.27|607.87|609.17|606.77|0
1651601750000|2022-05-03 18:15:50|610.05|607.65|610.49|608.09|610.49|608.09|609.83|607.43|0
1651601760000|2022-05-03 18:16:00|610.71|608.31|610.93|608.53|611.15|608.75|610.71|608.31|0
1651601770000|2022-05-03 18:16:10|611.15|608.75|611.15|608.75|611.37|608.97|610.93|608.53|0
1651601780000|2022-05-03 18:16:20|611.37|608.97|612.25|609.85|612.47|610.07|611.37|608.97|0
1651601790000|2022-05-03 18:16:30|612.47|610.07|612.03|609.63|612.47|610.07|612.03|609.63|0
1651601800000|2022-05-03 18:16:40|611.81|609.41|612.25|609.85|612.25|609.85|611.81|609.41|0
1651601810000|2022-05-03 18:16:50|612.03|609.63|612.47|610.07|612.69|610.29|612.03|609.63|0
1651601820000|2022-05-03 18:17:00|611.93|609.53|611.81|609.41|612.37|609.97|611.81|609.41|0
1651601830000|2022-05-03 18:17:10|611.37|608.97|610.71|608.31|611.37|608.97|610.71|608.31|0
1651601840000|2022-05-03 18:17:20|610.93|608.53|611.37|608.97|611.37|608.97|610.93|608.53|0
1651601850000|2022-05-03 18:17:30|609.71|607.31|611.89|609.49|611.89|609.49|609.71|607.31|0
1651601860000|2022-05-03 18:17:40|612.55|610.15|612.77|610.37|612.77|610.37|612.55|610.15|0
1651601870000|2022-05-03 18:17:50|612.48|610.08|612.7|610.3|612.7|610.3|612.26|609.86|0
1651601880000|2022-05-03 18:18:00|612.48|610.08|612.48|610.08|612.48|610.08|612.48|610.08|0
1651601890000|2022-05-03 18:18:10|612.26|609.86|611.6|609.2|612.48|610.08|611.6|609.2|0
1651601900000|2022-05-03 18:18:20|611.38|608.98|611.16|608.76|611.6|609.2|611.16|608.76|0
1651601910000|2022-05-03 18:18:30|611.28|608.88|610.94|608.54|611.28|608.88|610.94|608.54|0
1651601920000|2022-05-03 18:18:40|610.72|608.32|611.16|608.76|611.16|608.76|610.72|608.32|0
1651601930000|2022-05-03 18:18:50|610.94|608.54|611.38|608.98|611.6|609.2|610.94|608.54|0
1651601940000|2022-05-03 18:19:00|611.6|609.2|611.28|608.88|611.6|609.2|611.16|608.76|0
1651601950000|2022-05-03 18:19:10|611.38|608.98|612.04|609.64|612.04|609.64|611.16|608.76|0
1651601960000|2022-05-03 18:19:20|612.26|609.86|612.7|610.3|612.7|610.3|612.26|609.86|0
1651601970000|2022-05-03 18:19:30|613.58|611.18|613.14|610.74|613.8|611.4|613.14|610.74|0
1651601980000|2022-05-03 18:19:40|613.8|611.4|613.36|610.96|613.8|611.4|613.36|610.96|0
1651601990000|2022-05-03 18:19:50|613.58|611.18|612.48|610.08|613.58|611.18|612.48|610.08|0
1651602000000|2022-05-03 18:20:00|612.7|610.3|612.48|610.08|612.92|610.52|612.48|610.08|0
1651602010000|2022-05-03 18:20:10|612.92|610.52|613.8|611.4|613.8|611.4|612.92|610.52|0
1651602020000|2022-05-03 18:20:20|613.36|610.96|614.14|611.74|614.14|611.74|613.14|610.74|0
1651602030000|2022-05-03 18:20:30|614.02|611.62|614.24|611.84|614.24|611.84|614.02|611.62|0
1651602040000|2022-05-03 18:20:40|614.46|612.06|615.13|612.73|615.13|612.73|614.46|612.06|0
1651602050000|2022-05-03 18:20:50|615.57|613.17|615.35|612.95|615.79|613.39|615.13|612.73|0
1651602060000|2022-05-03 18:21:00|614.91|612.51|614.91|612.51|614.91|612.51|614.91|612.51|0
1651602070000|2022-05-03 18:21:10|614.69|612.29|614.91|612.51|614.91|612.51|614.69|612.29|0
1651602080000|2022-05-03 18:21:20|614.24|611.84|613.36|610.96|614.24|611.84|613.36|610.96|0
1651602090000|2022-05-03 18:21:30|613.8|611.4|614.69|612.29|614.69|612.29|613.8|611.4|0
1651602100000|2022-05-03 18:21:40|614.8|612.4|614.46|612.06|614.8|612.4|614.46|612.06|0
1651602110000|2022-05-03 18:21:50|614.91|612.51|614.58|612.18|615.02|612.62|614.58|612.18|0
1651602120000|2022-05-03 18:22:00|614.24|611.84|614.68|612.28|614.68|612.28|613.8|611.4|0
1651602130000|2022-05-03 18:22:10|614.02|611.62|613.58|611.18|614.02|611.62|613.58|611.18|0
1651602140000|2022-05-03 18:22:20|614.02|611.62|614.46|612.06|614.46|612.06|614.02|611.62|0
1651602150000|2022-05-03 18:22:30|613.8|611.4|614.46|612.06|614.46|612.06|613.8|611.4|0
1651602160000|2022-05-03 18:22:40|614.24|611.84|612.7|610.3|614.24|611.84|612.7|610.3|0
1651602170000|2022-05-03 18:22:50|612.04|609.64|611.82|609.42|612.04|609.64|611.82|609.42|0
1651602180000|2022-05-03 18:23:00|611.6|609.2|611.6|609.2|611.6|609.2|611.38|608.98|0
1651602190000|2022-05-03 18:23:10|611.82|609.42|612.04|609.64|612.48|610.08|611.82|609.42|0
1651602200000|2022-05-03 18:23:20|612.7|610.3|611.82|609.42|612.7|610.3|611.82|609.42|0
1651602210000|2022-05-03 18:23:30|611.38|608.98|611.82|609.42|611.82|609.42|611.38|608.98|0
1651602220000|2022-05-03 18:23:40|611.6|609.2|611.38|608.98|611.6|609.2|611.38|608.98|0
1651602230000|2022-05-03 18:23:50|611.82|609.42|612.48|610.08|612.48|610.08|611.82|609.42|0
1651602240000|2022-05-03 18:24:00|612.26|609.86|612.48|610.08|612.7|610.3|612.26|609.86|0
1651602250000|2022-05-03 18:24:10|612.04|609.64|612.38|609.98|612.38|609.98|611.6|609.2|0
1651602260000|2022-05-03 18:24:20|612.92|610.52|612.92|610.52|613.36|610.96|612.92|610.52|0
1651602270000|2022-05-03 18:24:30|613.26|610.86|612.16|609.76|613.26|610.86|612.16|609.76|0
1651602280000|2022-05-03 18:24:40|612.04|609.64|612.26|609.86|612.6|610.2|612.04|609.64|0
1651602290000|2022-05-03 18:24:50|612.48|610.08|612.7|610.3|612.7|610.3|612.48|610.08|0
1651602300000|2022-05-03 18:25:00|612.48|610.08|613.36|610.96|613.36|610.96|611.82|609.42|0
1651602310000|2022-05-03 18:25:10|613.58|611.18|612.92|610.52|613.58|611.18|612.92|610.52|0
1651602320000|2022-05-03 18:25:20|612.26|609.86|613.14|610.74|613.14|610.74|612.26|609.86|0
1651602330000|2022-05-03 18:25:30|612.92|610.52|613.48|611.08|613.48|611.08|612.7|610.3|0
1651602340000|2022-05-03 18:25:40|613.58|611.18|613.8|611.4|614.02|611.62|613.58|611.18|0
1651602350000|2022-05-03 18:25:50|614.02|611.62|613.8|611.4|614.02|611.62|613.8|611.4|0
1651602360000|2022-05-03 18:26:00|614.02|611.62|614.24|611.84|614.24|611.84|613.58|611.18|0
1651602370000|2022-05-03 18:26:10|614.02|611.62|614.02|611.62|614.24|611.84|614.02|611.62|0
1651602380000|2022-05-03 18:26:20|614.46|612.06|615.13|612.73|615.13|612.73|614.46|612.06|0
1651602390000|2022-05-03 18:26:30|614.9|612.5|614.68|612.28|614.9|612.5|614.68|612.28|0
1651602400000|2022-05-03 18:26:40|614.9|612.5|615.12|612.72|615.12|612.72|614.9|612.5|0
1651602410000|2022-05-03 18:26:50|614.68|612.28|614.68|612.28|615.12|612.72|614.68|612.28|0
1651602420000|2022-05-03 18:27:00|614.02|611.62|613.8|611.4|614.24|611.84|613.7|611.3|0
1651602430000|2022-05-03 18:27:10|613.7|611.3|613.8|611.4|614.02|611.62|613.7|611.3|0
1651602440000|2022-05-03 18:27:20|613.58|611.18|614.9|612.5|614.9|612.5|613.58|611.18|0
1651602450000|2022-05-03 18:27:30|614.68|612.28|615.12|612.72|615.12|612.72|614.68|612.28|0
1651602460000|2022-05-03 18:27:40|614.46|612.06|613.8|611.4|614.46|612.06|613.8|611.4|0
1651602470000|2022-05-03 18:27:50|613.58|611.18|613.58|611.18|614.02|611.62|613.58|611.18|0
1651602480000|2022-05-03 18:28:00|612.92|610.52|612.48|610.08|612.92|610.52|612.48|610.08|0
1651602490000|2022-05-03 18:28:10|612.26|609.86|612.92|610.52|612.92|610.52|612.04|609.64|0
1651602500000|2022-05-03 18:28:20|612.37|609.97|612.48|610.08|612.92|610.52|612.37|609.97|0
1651602510000|2022-05-03 18:28:30|612.26|609.86|612.48|610.08|612.92|610.52|612.26|609.86|0
1651602520000|2022-05-03 18:28:40|613.26|610.86|613.58|611.18|613.58|611.18|613.14|610.74|0
1651602530000|2022-05-03 18:28:50|613.8|611.4|613.8|611.4|613.92|611.52|613.58|611.18|0
1651602540000|2022-05-03 18:29:00|614.02|611.62|614.02|611.62|614.36|611.96|614.02|611.62|0
1651602550000|2022-05-03 18:29:10|614.24|611.84|615.34|612.94|615.34|612.94|614.24|611.84|0
1651602560000|2022-05-03 18:29:20|614.68|612.28|614.9|612.5|615.12|612.72|614.68|612.28|0
1651602570000|2022-05-03 18:29:30|614.36|611.96|614.36|611.96|614.36|611.96|613.8|611.4|0
1651602580000|2022-05-03 18:29:40|615.12|612.72|615.34|612.94|615.34|612.94|615.12|612.72|0
1651602590000|2022-05-03 18:29:50|615.79|613.39|615.24|612.84|615.79|613.39|615.24|612.84|0
1651602600000|2022-05-03 18:30:00|614.9|612.5|614.68|612.28|614.9|612.5|614.24|611.84|0
1651602610000|2022-05-03 18:30:10|614.9|612.5|614.9|612.5|614.9|612.5|614.46|612.06|0
1651602620000|2022-05-03 18:30:20|614.24|611.84|614.46|612.06|614.46|612.06|614.24|611.84|0
1651602630000|2022-05-03 18:30:30|614.68|612.28|614.02|611.62|614.68|612.28|614.02|611.62|0
1651602640000|2022-05-03 18:30:40|614.24|611.84|615.12|612.72|615.12|612.72|614.24|611.84|0
1651602650000|2022-05-03 18:30:50|614.58|612.18|614.24|611.84|614.68|612.28|614.24|611.84|0
1651602660000|2022-05-03 18:31:00|614.46|612.06|613.14|610.74|614.46|612.06|613.14|610.74|0
1651602670000|2022-05-03 18:31:10|612.7|610.3|612.48|610.08|612.81|610.41|612.48|610.08|0
1651602680000|2022-05-03 18:31:20|613.14|610.74|613.8|611.4|613.8|611.4|613.03|610.63|0
1651602690000|2022-05-03 18:31:30|613.47|611.07|613.58|611.18|613.8|611.4|613.47|611.07|0
1651602700000|2022-05-03 18:31:40|613.36|610.96|613.8|611.4|613.8|611.4|613.14|610.74|0
1651602710000|2022-05-03 18:31:50|614.02|611.62|613.36|610.96|614.02|611.62|613.36|610.96|0
1651602720000|2022-05-03 18:32:00|612.92|610.52|611.6|609.2|612.92|610.52|611.6|609.2|0
1651602730000|2022-05-03 18:32:10|610.94|608.54|610.72|608.32|611.38|608.98|610.72|608.32|0
1651602740000|2022-05-03 18:32:20|609.62|607.22|611.6|609.2|611.6|609.2|609.62|607.22|0
1651602750000|2022-05-03 18:32:30|612.04|609.64|611.38|608.98|612.04|609.64|611.38|608.98|0
1651602760000|2022-05-03 18:32:40|610.94|608.54|610.5|608.1|610.94|608.54|610.28|607.88|0
1651602770000|2022-05-03 18:32:50|610.28|607.88|610.28|607.88|610.28|607.88|610.28|607.88|0
1651602780000|2022-05-03 18:33:00|610.06|607.66|610.94|608.54|611.16|608.76|610.06|607.66|0
1651602790000|2022-05-03 18:33:10|610.5|608.1|610.5|608.1|610.61|608.21|610.28|607.88|0
1651602800000|2022-05-03 18:33:20|610.72|608.32|610.72|608.32|610.72|608.32|610.06|607.66|0
1651602810000|2022-05-03 18:33:30|611.16|608.76|612.04|609.64|612.04|609.64|611.16|608.76|0
1651602820000|2022-05-03 18:33:40|611.82|609.42|612.7|610.3|612.7|610.3|611.82|609.42|0
1651602830000|2022-05-03 18:33:50|612.04|609.64|611.38|608.98|612.04|609.64|611.38|608.98|0
1651602840000|2022-05-03 18:34:00|612.26|609.86|612.04|609.64|612.26|609.86|611.82|609.42|0
1651602850000|2022-05-03 18:34:10|611.82|609.42|610.72|608.32|611.82|609.42|610.72|608.32|0
1651602860000|2022-05-03 18:34:20|610.5|608.1|610.5|608.1|610.94|608.54|610.5|608.1|0
1651602870000|2022-05-03 18:34:30|609.84|607.44|610.06|607.66|610.28|607.88|609.84|607.44|0
1651602880000|2022-05-03 18:34:40|609.84|607.44|609.62|607.22|609.84|607.44|609.62|607.22|0
1651602890000|2022-05-03 18:34:50|608.74|606.34|607.86|605.46|608.74|606.34|607.86|605.46|0
1651602900000|2022-05-03 18:35:00|608.52|606.12|608.52|606.12|608.52|606.12|608.3|605.9|0
1651602910000|2022-05-03 18:35:10|607.2|604.8|606.54|604.14|607.2|604.8|606.54|604.14|0
1651602920000|2022-05-03 18:35:20|606.32|603.92|606.1|603.7|606.32|603.92|605.23|602.83|0
1651602930000|2022-05-03 18:35:30|605.67|603.27|606.32|603.92|606.32|603.92|605.67|603.27|0
1651602940000|2022-05-03 18:35:40|606.1|603.7|605.45|603.05|606.1|603.7|605.45|603.05|0
1651602950000|2022-05-03 18:35:50|605.67|603.27|605.34|602.94|605.67|603.27|605.23|602.83|0
1651602960000|2022-05-03 18:36:00|604.57|602.17|601.72|599.32|604.57|602.17|601.72|599.32|0
1651602970000|2022-05-03 18:36:10|601.94|599.54|602.38|599.98|602.38|599.98|601.94|599.54|0
1651602980000|2022-05-03 18:36:20|602.16|599.76|603.47|601.07|603.47|601.07|602.16|599.76|0
1651602990000|2022-05-03 18:36:30|603.04|600.64|603.47|601.07|603.47|601.07|603.04|600.64|0
1651603000000|2022-05-03 18:36:40|602.82|600.42|603.25|600.85|603.47|601.07|602.82|600.42|0
1651603010000|2022-05-03 18:36:50|603.47|601.07|603.47|601.07|603.91|601.51|603.47|601.07|0
1651603020000|2022-05-03 18:37:00|603.25|600.85|601.94|599.54|603.25|600.85|601.94|599.54|0
1651603030000|2022-05-03 18:37:10|602.27|599.87|602.82|600.42|602.82|600.42|602.16|599.76|0
1651603040000|2022-05-03 18:37:20|602.6|600.2|601.94|599.54|602.6|600.2|601.94|599.54|0
1651603050000|2022-05-03 18:37:30|602.05|599.65|602.82|600.42|603.04|600.64|602.05|599.65|0
1651603060000|2022-05-03 18:37:40|602.38|599.98|602.38|599.98|603.04|600.64|602.38|599.98|0
1651603070000|2022-05-03 18:37:50|602.82|600.42|602.6|600.2|602.82|600.42|602.38|599.98|0
1651603080000|2022-05-03 18:38:00|603.25|600.85|602.82|600.42|603.25|600.85|602.6|600.2|0
1651603090000|2022-05-03 18:38:10|602.38|599.98|602.82|600.42|602.82|600.42|602.38|599.98|0
1651603100000|2022-05-03 18:38:20|603.47|601.07|603.91|601.51|603.91|601.51|603.47|601.07|0
1651603110000|2022-05-03 18:38:30|604.35|601.95|604.13|601.73|604.35|601.95|604.13|601.73|0
1651603120000|2022-05-03 18:38:40|604.35|601.95|607.2|604.8|607.2|604.8|604.35|601.95|0
1651603130000|2022-05-03 18:38:50|606.76|604.36|607.42|605.02|607.42|605.02|606.54|604.14|0
1651603140000|2022-05-03 18:39:00|607.2|604.8|609.29|606.89|609.29|606.89|607.2|604.8|0
1651603150000|2022-05-03 18:39:10|611.16|608.76|610.72|608.32|611.16|608.76|610.06|607.66|0
1651603160000|2022-05-03 18:39:20|611.16|608.76|612.48|610.08|612.7|610.3|611.16|608.76|0
1651603170000|2022-05-03 18:39:30|613.14|610.74|613.14|610.74|613.14|610.74|612.92|610.52|0
1651603180000|2022-05-03 18:39:40|612.7|610.3|612.48|610.08|613.58|611.18|612.48|610.08|0
1651603190000|2022-05-03 18:39:50|612.26|609.86|613.14|610.74|613.14|610.74|612.26|609.86|0
1651603200000|2022-05-03 18:40:00|612.26|609.86|615.78|613.38|615.78|613.38|612.26|609.86|0
1651603210000|2022-05-03 18:40:10|617.11|614.71|617.77|615.37|617.77|615.37|617.11|614.71|0
1651603220000|2022-05-03 18:40:20|617.66|615.26|618.65|616.25|618.65|616.25|617.66|615.26|0
1651603230000|2022-05-03 18:40:30|618.88|616.48|617.77|615.37|618.88|616.48|617.77|615.37|0
1651603240000|2022-05-03 18:40:40|618.65|616.25|618.21|615.81|618.65|616.25|617.33|614.93|0
1651603250000|2022-05-03 18:40:50|618.88|616.48|618.88|616.48|618.88|616.48|618.21|615.81|0
1651603260000|2022-05-03 18:41:00|618.65|616.25|618.87|616.47|618.87|616.47|618.21|615.81|0
1651603270000|2022-05-03 18:41:10|620.32|617.92|619.98|617.58|620.32|617.92|619.98|617.58|0
1651603280000|2022-05-03 18:41:20|619.54|617.14|619.76|617.36|619.76|617.36|618.43|616.03|0
1651603290000|2022-05-03 18:41:30|619.54|617.14|619.98|617.58|619.98|617.58|619.54|617.14|0
1651603300000|2022-05-03 18:41:40|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1651603310000|2022-05-03 18:41:50|619.54|617.14|620.42|618.02|620.42|618.02|619.54|617.14|0
1651603320000|2022-05-03 18:42:00|620.2|617.8|620.2|617.8|620.42|618.02|619.98|617.58|0
1651603330000|2022-05-03 18:42:10|619.65|617.25|619.98|617.58|619.98|617.58|619.65|617.25|0
1651603340000|2022-05-03 18:42:20|619.54|617.14|619.1|616.7|619.54|617.14|619.1|616.7|0
1651603350000|2022-05-03 18:42:30|619.32|616.92|619.76|617.36|619.98|617.58|619.32|616.92|0
1651603360000|2022-05-03 18:42:40|620.2|617.8|620.54|618.14|620.64|618.24|620.2|617.8|0
1651603370000|2022-05-03 18:42:50|621.09|618.69|622.19|619.79|622.19|619.79|621.09|618.69|0
1651603380000|2022-05-03 18:43:00|622.41|620.01|621.97|619.57|622.41|620.01|621.97|619.57|0
1651603390000|2022-05-03 18:43:10|621.53|619.13|620.42|618.02|621.53|619.13|620.42|618.02|0
1651603400000|2022-05-03 18:43:20|620.2|617.8|619.32|616.92|620.2|617.8|619.32|616.92|0
1651603410000|2022-05-03 18:43:30|619.54|617.14|619.1|616.7|619.65|617.25|619.1|616.7|0
1651603420000|2022-05-03 18:43:40|618.55|616.15|619.43|617.03|619.43|617.03|618.55|616.15|0
1651603430000|2022-05-03 18:43:50|618.87|616.47|618.43|616.03|619.1|616.7|618.43|616.03|0
1651603440000|2022-05-03 18:44:00|618.87|616.47|617.77|615.37|619.1|616.7|617.77|615.37|0
1651603450000|2022-05-03 18:44:10|616.89|614.49|611.38|608.98|616.89|614.49|611.38|608.98|0
1651603460000|2022-05-03 18:44:20|612.04|609.64|613.58|611.18|613.58|611.18|612.04|609.64|0
1651603470000|2022-05-03 18:44:30|613.36|610.96|612.7|610.3|613.58|611.18|612.7|610.3|0
1651603480000|2022-05-03 18:44:40|612.26|609.86|607.64|605.24|612.26|609.86|607.64|605.24|0
1651603490000|2022-05-03 18:44:50|608.85|606.45|610.5|608.1|610.5|608.1|608.3|605.9|0
1651603500000|2022-05-03 18:45:00|609.84|607.44|607.86|605.46|610.06|607.66|607.86|605.46|0
1651603510000|2022-05-03 18:45:10|608.52|606.12|608.52|606.12|608.96|606.56|608.52|606.12|0
1651603520000|2022-05-03 18:45:20|609.18|606.78|609.4|607|609.4|607|608.96|606.56|0
1651603530000|2022-05-03 18:45:30|610.39|607.99|611.6|609.2|611.6|609.2|610.06|607.66|0
1651603540000|2022-05-03 18:45:40|611.82|609.42|611.6|609.2|612.26|609.86|611.6|609.2|0
1651603550000|2022-05-03 18:45:50|611.93|609.53|611.6|609.2|612.04|609.64|611.16|608.76|0
1651603560000|2022-05-03 18:46:00|612.26|609.86|612.48|610.08|612.48|610.08|612.26|609.86|0
1651603570000|2022-05-03 18:46:10|612.04|609.64|613.58|611.18|613.58|611.18|612.04|609.64|0
1651603580000|2022-05-03 18:46:20|616.22|613.82|616|613.6|616.22|613.82|615.56|613.16|0
1651603590000|2022-05-03 18:46:30|616.56|614.16|616.22|613.82|616.56|614.16|616.22|613.82|0
1651603600000|2022-05-03 18:46:40|618.21|615.81|618.65|616.25|618.65|616.25|617.99|615.59|0
1651603610000|2022-05-03 18:46:50|618.87|616.47|616.66|614.26|618.87|616.47|616.66|614.26|0
1651603620000|2022-05-03 18:47:00|613.8|611.4|612.92|610.52|613.8|611.4|610.72|608.32|0
1651603630000|2022-05-03 18:47:10|614.13|611.73|614.02|611.62|614.46|612.06|614.02|611.62|0
1651603640000|2022-05-03 18:47:20|614.68|612.28|613.36|610.96|614.68|612.28|613.36|610.96|0
1651603650000|2022-05-03 18:47:30|612.7|610.3|612.92|610.52|613.14|610.74|612.26|609.86|0
1651603660000|2022-05-03 18:47:40|612.04|609.64|611.6|609.2|612.04|609.64|611.6|609.2|0
1651603670000|2022-05-03 18:47:50|611.37|608.97|611.37|608.97|611.82|609.42|611.37|608.97|0
1651603680000|2022-05-03 18:48:00|610.27|607.87|608.08|605.68|610.27|607.87|607.86|605.46|0
1651603690000|2022-05-03 18:48:10|608.96|606.56|608.85|606.45|608.96|606.56|607.64|605.24|0
1651603700000|2022-05-03 18:48:20|608.96|606.56|609.18|606.78|609.18|606.78|608.74|606.34|0
1651603710000|2022-05-03 18:48:30|608.52|606.12|608.52|606.12|609.18|606.78|608.52|606.12|0
1651603720000|2022-05-03 18:48:40|608.3|605.9|608.74|606.34|608.74|606.34|607.86|605.46|0
1651603730000|2022-05-03 18:48:50|609.18|606.78|610.49|608.09|610.49|608.09|609.18|606.78|0
1651603740000|2022-05-03 18:49:00|609.4|607|608.96|606.56|609.4|607|608.96|606.56|0
1651603750000|2022-05-03 18:49:10|608.52|606.12|607.86|605.46|608.52|606.12|607.86|605.46|0
1651603760000|2022-05-03 18:49:20|607.2|604.8|607.42|605.02|607.42|605.02|607.2|604.8|0
1651603770000|2022-05-03 18:49:30|605.88|603.48|607.42|605.02|607.42|605.02|605.88|603.48|0
1651603780000|2022-05-03 18:49:40|607.31|604.91|608.08|605.68|608.3|605.9|607.31|604.91|0
1651603790000|2022-05-03 18:49:50|607.64|605.24|607.42|605.02|607.75|605.35|607.42|605.02|0
1651603800000|2022-05-03 18:50:00|607.2|604.8|608.96|606.56|609.18|606.78|607.2|604.8|0
1651603810000|2022-05-03 18:50:10|607.42|605.02|607.64|605.24|607.64|605.24|607.2|604.8|0
1651603820000|2022-05-03 18:50:20|608.08|605.68|608.08|605.68|608.3|605.9|607.42|605.02|0
1651603830000|2022-05-03 18:50:30|607.86|605.46|606.43|604.03|607.86|605.46|606.32|603.92|0
1651603840000|2022-05-03 18:50:40|606.32|603.92|604.35|601.95|606.32|603.92|604.35|601.95|0
1651603850000|2022-05-03 18:50:50|605.22|602.82|606.32|603.92|606.76|604.36|605.22|602.82|0
1651603860000|2022-05-03 18:51:00|605.34|602.94|604.13|601.73|605.34|602.94|604.13|601.73|0
1651603870000|2022-05-03 18:51:10|603.91|601.51|604.13|601.73|604.35|601.95|603.69|601.29|0
1651603880000|2022-05-03 18:51:20|604.35|601.95|603.91|601.51|605|602.6|603.91|601.51|0
1651603890000|2022-05-03 18:51:30|604.57|602.17|604.46|602.06|604.57|602.17|604.46|602.06|0
1651603900000|2022-05-03 18:51:40|604.78|602.38|604.13|601.73|604.78|602.38|604.13|601.73|0
1651603910000|2022-05-03 18:51:50|603.91|601.51|604.35|601.95|604.35|601.95|603.91|601.51|0
1651603920000|2022-05-03 18:52:00|603.91|601.51|600.19|597.79|603.91|601.51|600.19|597.79|0
1651603930000|2022-05-03 18:52:10|600.41|598.01|599.09|596.69|600.41|598.01|598.88|596.48|0
1651603940000|2022-05-03 18:52:20|599.53|597.13|600.19|597.79|600.19|597.79|599.53|597.13|0
1651603950000|2022-05-03 18:52:30|600.52|598.12|600.41|598.01|600.52|598.12|599.31|596.91|0
1651603960000|2022-05-03 18:52:40|601.06|598.66|600.84|598.44|601.06|598.66|600.41|598.01|0
1651603970000|2022-05-03 18:52:50|601.06|598.66|601.61|599.21|601.61|599.21|600.74|598.34|0
1651603980000|2022-05-03 18:53:00|601.94|599.54|601.72|599.32|602.59|600.19|601.72|599.32|0
1651603990000|2022-05-03 18:53:10|601.28|598.88|601.39|598.99|601.5|599.1|601.28|598.88|0
1651604000000|2022-05-03 18:53:20|602.37|599.97|602.81|600.41|603.03|600.63|602.37|599.97|0
1651604010000|2022-05-03 18:53:30|603.03|600.63|603.91|601.51|603.91|601.51|603.03|600.63|0
1651604020000|2022-05-03 18:53:40|603.47|601.07|602.59|600.19|603.47|601.07|602.59|600.19|0
1651604030000|2022-05-03 18:53:50|602.93|600.53|602.81|600.41|603.03|600.63|602.37|599.97|0
1651604040000|2022-05-03 18:54:00|603.03|600.63|602.59|600.19|603.03|600.63|602.16|599.76|0
1651604050000|2022-05-03 18:54:10|602.16|599.76|601.72|599.32|602.37|599.97|601.72|599.32|0
1651604060000|2022-05-03 18:54:20|601.28|598.88|601.5|599.1|601.5|599.1|601.06|598.66|0
1651604070000|2022-05-03 18:54:30|601.39|598.99|601.94|599.54|601.94|599.54|601.39|598.99|0
1651604080000|2022-05-03 18:54:40|601.72|599.32|603.25|600.85|603.25|600.85|601.72|599.32|0
1651604090000|2022-05-03 18:54:50|603.69|601.29|602.81|600.41|603.69|601.29|602.59|600.19|0
1651604100000|2022-05-03 18:55:00|603.03|600.63|602.93|600.53|603.25|600.85|602.59|600.19|0
1651604110000|2022-05-03 18:55:10|603.47|601.07|604.35|601.95|605|602.6|603.47|601.07|0
1651604120000|2022-05-03 18:55:20|603.25|600.85|603.25|600.85|603.47|601.07|603.25|600.85|0
1651604130000|2022-05-03 18:55:30|604.24|601.84|603.03|600.63|604.24|601.84|603.03|600.63|0
1651604140000|2022-05-03 18:55:40|602.81|600.41|603.03|600.63|603.25|600.85|602.81|600.41|0
1651604150000|2022-05-03 18:55:50|602.37|599.97|599.86|597.46|602.37|599.97|599.86|597.46|0
1651604160000|2022-05-03 18:56:00|600.62|598.22|599.53|597.13|600.62|598.22|599.53|597.13|0
1651604170000|2022-05-03 18:56:10|599.75|597.35|599.75|597.35|599.75|597.35|599.75|597.35|0
1651604180000|2022-05-03 18:56:20|599.97|597.57|599.31|596.91|599.97|597.57|599.31|596.91|0
1651604190000|2022-05-03 18:56:30|599.43|597.03|599.97|597.57|600.4|598|599.43|597.03|0
1651604200000|2022-05-03 18:56:40|600.84|598.44|598.87|596.47|600.84|598.44|598.87|596.47|0
1651604210000|2022-05-03 18:56:50|598|595.6|598|595.6|598|595.6|596.69|594.29|0
1651604220000|2022-05-03 18:57:00|598.22|595.82|597.9|595.5|598.22|595.82|597.78|595.38|0
1651604230000|2022-05-03 18:57:10|598|595.6|599.09|596.69|599.97|597.57|598|595.6|0
1651604240000|2022-05-03 18:57:20|598.87|596.47|598.22|595.82|598.87|596.47|598|595.6|0
1651604250000|2022-05-03 18:57:30|598.44|596.04|599.43|597.03|599.43|597.03|598.44|596.04|0
1651604260000|2022-05-03 18:57:40|599.97|597.57|599.53|597.13|599.97|597.57|599.31|596.91|0
1651604270000|2022-05-03 18:57:50|599.31|596.91|599.31|596.91|599.97|597.57|599.31|596.91|0
1651604280000|2022-05-03 18:58:00|598.87|596.47|600.19|597.79|600.19|597.79|598.87|596.47|0
1651604290000|2022-05-03 18:58:10|599.97|597.57|599.09|596.69|599.97|597.57|599.09|596.69|0
1651604300000|2022-05-03 18:58:20|598.66|596.26|599.09|596.69|599.09|596.69|598.22|595.82|0
1651604310000|2022-05-03 18:58:30|598.66|596.26|599.31|596.91|599.53|597.13|598.66|596.26|0
1651604320000|2022-05-03 18:58:40|598.87|596.47|598.87|596.47|598.99|596.59|598.44|596.04|0
1651604330000|2022-05-03 18:58:50|598.44|596.04|598|595.6|598.55|596.15|598|595.6|0
1651604340000|2022-05-03 18:59:00|598.22|595.82|595.93|593.53|598.22|595.82|595.93|593.53|0
1651604350000|2022-05-03 18:59:10|596.69|594.29|595.38|592.98|596.69|594.29|595.38|592.98|0
1651604360000|2022-05-03 18:59:20|594.73|592.33|593.86|591.46|594.73|592.33|593.86|591.46|0
1651604370000|2022-05-03 18:59:30|594.08|591.68|594.62|592.22|594.62|592.22|594.08|591.68|0
1651604380000|2022-05-03 18:59:40|594.08|591.68|593.86|591.46|594.08|591.68|592.99|590.59|0
1651604390000|2022-05-03 18:59:50|593.2|590.8|594.51|592.11|594.51|592.11|593.2|590.8|0
1651604400000|2022-05-03 19:00:00|593.2|590.8|594.51|592.11|594.51|592.11|593.2|590.8|0
1651604410000|2022-05-03 19:00:10|594.62|592.22|594.08|591.68|594.62|592.22|592.99|590.59|0
1651604420000|2022-05-03 19:00:20|593.86|591.46|594.51|592.11|595.38|592.98|593.86|591.46|0
1651604430000|2022-05-03 19:00:30|594.08|591.68|594.73|592.33|594.73|592.33|593.64|591.24|0
1651604440000|2022-05-03 19:00:40|595.38|592.98|595.16|592.76|595.38|592.98|594.51|592.11|0
1651604450000|2022-05-03 19:00:50|595.28|592.88|594.51|592.11|595.28|592.88|594.51|592.11|0
1651604460000|2022-05-03 19:01:00|594.08|591.68|593.42|591.02|594.08|591.68|593.42|591.02|0
1651604470000|2022-05-03 19:01:10|593.2|590.8|593.86|591.46|594.07|591.67|593.2|590.8|0
1651604480000|2022-05-03 19:01:20|594.07|591.67|593.64|591.24|594.07|591.67|593.64|591.24|0
1651604490000|2022-05-03 19:01:30|593.42|591.02|593.64|591.24|593.64|591.24|593.2|590.8|0
1651604500000|2022-05-03 19:01:40|594.07|591.67|593.97|591.57|594.51|592.11|593.97|591.57|0
1651604510000|2022-05-03 19:01:50|593.64|591.24|594.29|591.89|594.51|592.11|593.64|591.24|0
1651604520000|2022-05-03 19:02:00|594.07|591.67|596.91|594.51|596.91|594.51|594.07|591.67|0
1651604530000|2022-05-03 19:02:10|597.13|594.73|595.38|592.98|597.13|594.73|595.38|592.98|0
1651604540000|2022-05-03 19:02:20|595.6|593.2|596.25|593.85|596.69|594.29|595.6|593.2|0
1651604550000|2022-05-03 19:02:30|596.69|594.29|596.69|594.29|596.69|594.29|596.04|593.64|0
1651604560000|2022-05-03 19:02:40|597.56|595.16|597.34|594.94|597.56|595.16|596.91|594.51|0
1651604570000|2022-05-03 19:02:50|597.56|595.16|597.13|594.73|597.78|595.38|597.13|594.73|0
1651604580000|2022-05-03 19:03:00|596.25|593.85|594.73|592.33|596.47|594.07|594.73|592.33|0
1651604590000|2022-05-03 19:03:10|594.51|592.11|595.16|592.76|595.38|592.98|594.51|592.11|0
1651604600000|2022-05-03 19:03:20|595.82|593.42|596.25|593.85|596.25|593.85|595.82|593.42|0
1651604610000|2022-05-03 19:03:30|595.6|593.2|595.38|592.98|595.6|593.2|594.95|592.55|0
1651604620000|2022-05-03 19:03:40|595.6|593.2|595.6|593.2|595.82|593.42|594.95|592.55|0
1651604630000|2022-05-03 19:03:50|595.82|593.42|596.25|593.85|596.37|593.97|595.82|593.42|0
1651604640000|2022-05-03 19:04:00|595.6|593.2|594.62|592.22|595.6|593.2|594.62|592.22|0
1651604650000|2022-05-03 19:04:10|594.95|592.55|594.29|591.89|594.95|592.55|594.07|591.67|0
1651604660000|2022-05-03 19:04:20|594.07|591.67|594.07|591.67|594.07|591.67|593.42|591.02|0
1651604670000|2022-05-03 19:04:30|594.29|591.89|594.84|592.44|594.84|592.44|593.86|591.46|0
1651604680000|2022-05-03 19:04:40|595.38|592.98|595.82|593.42|595.82|593.42|595.38|592.98|0
1651604690000|2022-05-03 19:04:50|596.69|594.29|596.91|594.51|596.91|594.51|596.69|594.29|0
1651604700000|2022-05-03 19:05:00|597.13|594.73|598|595.6|598|595.6|597.02|594.62|0
1651604710000|2022-05-03 19:05:10|597.56|595.16|596.72|594.32|597.57|595.17|596.72|594.32|0
1651604720000|2022-05-03 19:05:20|596.29|593.89|596.29|593.89|596.29|593.89|595.19|592.79|0
1651604730000|2022-05-03 19:05:30|596.07|593.67|596.5|594.1|596.5|594.1|595.85|593.45|0
1651604740000|2022-05-03 19:05:40|596.07|593.67|594.98|592.58|596.07|593.67|594.98|592.58|0
1651604750000|2022-05-03 19:05:50|595.63|593.23|595.63|593.23|595.63|593.23|595.19|592.79|0
1651604760000|2022-05-03 19:06:00|596.07|593.67|594.76|592.36|596.72|594.32|594.76|592.36|0
1651604770000|2022-05-03 19:06:10|594.32|591.92|593.67|591.27|594.32|591.92|593.67|591.27|0
1651604780000|2022-05-03 19:06:20|594.32|591.92|593.35|590.95|594.32|591.92|593.35|590.95|0
1651604790000|2022-05-03 19:06:30|593.67|591.27|590.84|588.44|593.67|591.27|590.84|588.44|0
1651604800000|2022-05-03 19:06:40|590.62|588.22|591.27|588.87|591.27|588.87|590.62|588.22|0
1651604810000|2022-05-03 19:06:50|591.71|589.31|592.8|590.4|593.01|590.61|591.71|589.31|0
1651604820000|2022-05-03 19:07:00|593.01|590.61|592.04|589.64|593.01|590.61|591.49|589.09|0
1651604830000|2022-05-03 19:07:10|592.36|589.96|591.44|589.04|592.36|589.96|591.44|589.04|0
1651604840000|2022-05-03 19:07:20|591.22|588.82|591.44|589.04|591.55|589.15|591.22|588.82|0
1651604850000|2022-05-03 19:07:30|590.79|588.39|590.13|587.73|590.79|588.39|590.13|587.73|0
1651604860000|2022-05-03 19:07:40|590.35|587.95|590.13|587.73|590.35|587.95|590.13|587.73|0
1651604870000|2022-05-03 19:07:50|590.03|587.63|588.83|586.43|590.03|587.63|588.83|586.43|0
1651604880000|2022-05-03 19:08:00|589.04|586.64|589.04|586.64|589.48|587.08|588.83|586.43|0
1651604890000|2022-05-03 19:08:10|589.26|586.86|589.48|587.08|589.48|587.08|589.04|586.64|0
1651604900000|2022-05-03 19:08:20|588.83|586.43|588.61|586.21|589.04|586.64|588.61|586.21|0
1651604910000|2022-05-03 19:08:30|588.83|586.43|588.61|586.21|588.83|586.43|588.61|586.21|0
1651604920000|2022-05-03 19:08:40|588.51|586.11|589.26|586.86|589.26|586.86|588.51|586.11|0
1651604930000|2022-05-03 19:08:50|589.04|586.64|588.61|586.21|589.04|586.64|588.39|585.99|0
1651604940000|2022-05-03 19:09:00|589.04|586.64|589.04|586.64|589.26|586.86|589.04|586.64|0
1651604950000|2022-05-03 19:09:10|588.83|586.43|591|588.6|591|588.6|588.83|586.43|0
1651604960000|2022-05-03 19:09:20|590.79|588.39|592.31|589.91|592.31|589.91|590.79|588.39|0
1651604970000|2022-05-03 19:09:30|592.53|590.13|590.25|587.85|592.53|590.13|590.13|587.73|0
1651604980000|2022-05-03 19:09:40|591.22|588.82|590.79|588.39|591.22|588.82|590.35|587.95|0
1651604990000|2022-05-03 19:09:50|591.22|588.82|591.44|589.04|591.44|589.04|591.22|588.82|0
1651605000000|2022-05-03 19:10:00|590.35|587.95|590.57|588.17|590.79|588.39|590.35|587.95|0
1651605010000|2022-05-03 19:10:10|590.79|588.39|589.04|586.64|590.79|588.39|589.04|586.64|0
1651605020000|2022-05-03 19:10:20|589.7|587.3|589.7|587.3|589.91|587.51|589.7|587.3|0
1651605030000|2022-05-03 19:10:30|590.13|587.73|592.75|590.35|592.75|590.35|590.13|587.73|0
1651605040000|2022-05-03 19:10:40|591|588.6|590.9|588.5|591|588.6|590.57|588.17|0
1651605050000|2022-05-03 19:10:50|590.57|588.17|591|588.6|591.22|588.82|590.57|588.17|0
1651605060000|2022-05-03 19:11:00|590.13|587.73|590.79|588.39|590.79|588.39|589.91|587.51|0
1651605070000|2022-05-03 19:11:10|591.33|588.93|590.13|587.73|591.33|588.93|590.13|587.73|0
1651605080000|2022-05-03 19:11:20|590.68|588.28|590.57|588.17|590.79|588.39|590.25|587.85|0
1651605090000|2022-05-03 19:11:30|589.7|587.3|590.79|588.39|590.79|588.39|589.7|587.3|0
1651605100000|2022-05-03 19:11:40|591.22|588.82|591.22|588.82|591.22|588.82|591.12|588.72|0
1651605110000|2022-05-03 19:11:50|590.78|588.38|590.13|587.73|590.78|588.38|590.13|587.73|0
1651605120000|2022-05-03 19:12:00|589.91|587.51|588.72|586.32|589.91|587.51|588.72|586.32|0
1651605130000|2022-05-03 19:12:10|589.04|586.64|589.04|586.64|589.04|586.64|588.72|586.32|0
1651605140000|2022-05-03 19:12:20|589.26|586.86|589.04|586.64|589.26|586.86|588.5|586.1|0
1651605150000|2022-05-03 19:12:30|589.26|586.86|589.91|587.51|589.91|587.51|589.04|586.64|0
1651605160000|2022-05-03 19:12:40|590.35|587.95|590.35|587.95|590.35|587.95|589.7|587.3|0
1651605170000|2022-05-03 19:12:50|591.22|588.82|589.81|587.41|591.22|588.82|589.81|587.41|0
1651605180000|2022-05-03 19:13:00|590.13|587.73|589.26|586.86|590.13|587.73|589.04|586.64|0
1651605190000|2022-05-03 19:13:10|589.91|587.51|589.04|586.64|589.91|587.51|589.04|586.64|0
1651605200000|2022-05-03 19:13:20|588.83|586.43|588.39|585.99|588.83|586.43|588.17|585.77|0
1651605210000|2022-05-03 19:13:30|587.9|585.5|588.34|585.94|588.34|585.94|587.9|585.5|0
1651605220000|2022-05-03 19:13:40|588.56|586.16|589.21|586.81|589.21|586.81|588.12|585.72|0
1651605230000|2022-05-03 19:13:50|589.86|587.46|589.64|587.24|590.19|587.79|589.64|587.24|0
1651605240000|2022-05-03 19:14:00|589.86|587.46|590.19|587.79|590.19|587.79|589.21|586.81|0
1651605250000|2022-05-03 19:14:10|590.3|587.9|591.17|588.77|591.17|588.77|590.3|587.9|0
1651605260000|2022-05-03 19:14:20|590.52|588.12|590.95|588.55|591.07|588.67|590.52|588.12|0
1651605270000|2022-05-03 19:14:30|591.39|588.99|590.52|588.12|591.61|589.21|590.52|588.12|0
1651605280000|2022-05-03 19:14:40|590.3|587.9|590.3|587.9|590.52|588.12|590.08|587.68|0
1651605290000|2022-05-03 19:14:50|589.76|587.36|589.64|587.24|589.86|587.46|589.64|587.24|0
1651605300000|2022-05-03 19:15:00|589.86|587.46|589.21|586.81|589.86|587.46|588.77|586.37|0
1651605310000|2022-05-03 19:15:10|589.64|587.24|590.52|588.12|590.52|588.12|589.64|587.24|0
1651605320000|2022-05-03 19:15:20|590.08|587.68|590.3|587.9|590.95|588.55|590.08|587.68|0
1651605330000|2022-05-03 19:15:30|589.64|587.24|590.73|588.33|590.73|588.33|589.64|587.24|0
1651605340000|2022-05-03 19:15:40|590.52|588.12|592.04|589.64|592.48|590.08|590.52|588.12|0
1651605350000|2022-05-03 19:15:50|592.48|590.08|592.7|590.3|593.13|590.73|592.48|590.08|0
1651605360000|2022-05-03 19:16:00|592.48|590.08|591.61|589.21|592.48|590.08|591.61|589.21|0
1651605370000|2022-05-03 19:16:10|590.08|587.68|591.39|588.99|591.39|588.99|590.08|587.68|0
1651605380000|2022-05-03 19:16:20|591.17|588.77|591.17|588.77|591.82|589.42|591.17|588.77|0
1651605390000|2022-05-03 19:16:30|591.39|588.99|591.61|589.21|592.26|589.86|591.39|588.99|0
1651605400000|2022-05-03 19:16:40|592.48|590.08|593.13|590.73|593.35|590.95|592.48|590.08|0
1651605410000|2022-05-03 19:16:50|592.7|590.3|591.82|589.42|592.7|590.3|591.82|589.42|0
1651605420000|2022-05-03 19:17:00|591.39|588.99|590.52|588.12|591.39|588.99|590.52|588.12|0
1651605430000|2022-05-03 19:17:10|590.95|588.55|592.48|590.08|592.48|590.08|590.95|588.55|0
1651605440000|2022-05-03 19:17:20|592.7|590.3|593.35|590.95|593.35|590.95|592.7|590.3|0
1651605450000|2022-05-03 19:17:30|592.7|590.3|593.13|590.73|593.35|590.95|592.48|590.08|0
1651605460000|2022-05-03 19:17:40|592.04|589.64|592.48|590.08|592.48|590.08|592.04|589.64|0
1651605470000|2022-05-03 19:17:50|592.59|590.19|591.61|589.21|592.59|590.19|591.61|589.21|0
1651605480000|2022-05-03 19:18:00|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1651605490000|2022-05-03 19:18:10|592.48|590.08|593.13|590.73|593.13|590.73|592.48|590.08|0
1651605500000|2022-05-03 19:18:20|593.35|590.95|593.57|591.17|593.79|591.39|593.35|590.95|0
1651605510000|2022-05-03 19:18:30|593.79|591.39|594.34|591.94|595.1|592.7|593.79|591.39|0
1651605520000|2022-05-03 19:18:40|594.66|592.26|595.1|592.7|595.32|592.92|594.66|592.26|0
1651605530000|2022-05-03 19:18:50|595.54|593.14|596.63|594.23|596.63|594.23|595.54|593.14|0
1651605540000|2022-05-03 19:19:00|595.54|593.14|595.97|593.57|595.97|593.57|595.54|593.14|0
1651605550000|2022-05-03 19:19:10|597.28|594.88|598.38|595.98|598.38|595.98|597.28|594.88|0
1651605560000|2022-05-03 19:19:20|597.94|595.54|597.5|595.1|597.94|595.54|596.74|594.34|0
1651605570000|2022-05-03 19:19:30|597.72|595.32|597.28|594.88|598.38|595.98|597.28|594.88|0
1651605580000|2022-05-03 19:19:40|597.72|595.32|596.85|594.45|597.72|595.32|596.74|594.34|0
1651605590000|2022-05-03 19:19:50|597.4|595|597.72|595.32|597.94|595.54|597.28|594.88|0
1651605600000|2022-05-03 19:20:00|597.94|595.54|597.28|594.88|597.94|595.54|596.63|594.23|0
1651605610000|2022-05-03 19:20:10|597.5|595.1|599.04|596.64|599.04|596.64|597.5|595.1|0
1651605620000|2022-05-03 19:20:20|599.47|597.07|598.6|596.2|599.47|597.07|598.6|596.2|0
1651605630000|2022-05-03 19:20:30|597.94|595.54|597.07|594.67|597.94|595.54|597.07|594.67|0
1651605640000|2022-05-03 19:20:40|596.85|594.45|596.19|593.79|596.85|594.45|596.19|593.79|0
1651605650000|2022-05-03 19:20:50|596.41|594.01|593.57|591.17|596.41|594.01|593.57|591.17|0
1651605660000|2022-05-03 19:21:00|592.26|589.86|590.73|588.33|592.26|589.86|590.73|588.33|0
1651605670000|2022-05-03 19:21:10|590.95|588.55|592.48|590.08|592.48|590.08|590.95|588.55|0
1651605680000|2022-05-03 19:21:20|593.79|591.39|594.01|591.61|594.01|591.61|593.57|591.17|0
1651605690000|2022-05-03 19:21:30|593.13|590.73|593.46|591.06|593.46|591.06|593.13|590.73|0
1651605700000|2022-05-03 19:21:40|593.35|590.95|592.48|590.08|593.35|590.95|592.26|589.86|0
1651605710000|2022-05-03 19:21:50|592.91|590.51|593.13|590.73|593.57|591.17|592.91|590.51|0
1651605720000|2022-05-03 19:22:00|592.91|590.51|594.66|592.26|594.66|592.26|592.91|590.51|0
1651605730000|2022-05-03 19:22:10|596.19|593.79|595.43|593.03|596.19|593.79|595.43|593.03|0
1651605740000|2022-05-03 19:22:20|595.1|592.7|593.57|591.17|595.1|592.7|593.57|591.17|0
1651605750000|2022-05-03 19:22:30|593.79|591.39|594.88|592.48|594.88|592.48|593.79|591.39|0
1651605760000|2022-05-03 19:22:40|595.32|592.92|595.1|592.7|595.32|592.92|594.44|592.04|0
1651605770000|2022-05-03 19:22:50|593.79|591.39|593.35|590.95|593.79|591.39|593.35|590.95|0
1651605780000|2022-05-03 19:23:00|593.57|591.17|593.9|591.5|594|591.6|593.24|590.84|0
1651605790000|2022-05-03 19:23:10|594.34|591.94|595.1|592.7|595.1|592.7|594.34|591.94|0
1651605800000|2022-05-03 19:23:20|595.97|593.57|596.85|594.45|597.07|594.67|595.97|593.57|0
1651605810000|2022-05-03 19:23:30|597.72|595.32|598.16|595.76|598.38|595.98|597.72|595.32|0
1651605820000|2022-05-03 19:23:40|599.04|596.64|599.25|596.85|599.25|596.85|598.38|595.98|0
1651605830000|2022-05-03 19:23:50|599.04|596.64|601.56|599.16|601.67|599.27|599.04|596.64|0
1651605840000|2022-05-03 19:24:00|602.11|599.71|605.4|603|605.4|603|602.11|599.71|0
1651605850000|2022-05-03 19:24:10|604.3|601.9|604.74|602.34|604.74|602.34|603.86|601.46|0
1651605860000|2022-05-03 19:24:20|604.3|601.9|602.32|599.92|604.3|601.9|602.11|599.71|0
1651605870000|2022-05-03 19:24:30|602.11|599.71|601.45|599.05|602.32|599.92|601.45|599.05|0
1651605880000|2022-05-03 19:24:40|601.67|599.27|600.13|597.73|601.67|599.27|600.13|597.73|0
1651605890000|2022-05-03 19:24:50|599.91|597.51|599.04|596.64|599.91|597.51|599.04|596.64|0
1651605900000|2022-05-03 19:25:00|599.91|597.51|600.79|598.39|600.79|598.39|599.91|597.51|0
1651605910000|2022-05-03 19:25:10|601.45|599.05|601.67|599.27|601.67|599.27|601.23|598.83|0
1651605920000|2022-05-03 19:25:20|602.98|600.58|602.54|600.14|602.98|600.58|602.54|600.14|0
1651605930000|2022-05-03 19:25:30|601.89|599.49|602.1|599.7|602.54|600.14|601.78|599.38|0
1651605940000|2022-05-03 19:25:40|602.76|600.36|601.56|599.16|602.76|600.36|601.56|599.16|0
1651605950000|2022-05-03 19:25:50|601.67|599.27|600.57|598.17|601.67|599.27|600.57|598.17|0
1651605960000|2022-05-03 19:26:00|601.23|598.83|601.45|599.05|601.67|599.27|601.23|598.83|0
1651605970000|2022-05-03 19:26:10|602.54|600.14|602.98|600.58|602.98|600.58|602.54|600.14|0
1651605980000|2022-05-03 19:26:20|603.2|600.8|602.54|600.14|603.2|600.8|602.32|599.92|0
1651605990000|2022-05-03 19:26:30|602.76|600.36|602.54|600.14|602.76|600.36|601.45|599.05|0
1651606000000|2022-05-03 19:26:40|601.89|599.49|601.56|599.16|601.89|599.49|601.56|599.16|0
1651606010000|2022-05-03 19:26:50|601.67|599.27|601.45|599.05|602.1|599.7|601.45|599.05|0
1651606020000|2022-05-03 19:27:00|600.35|597.95|597.72|595.32|600.35|597.95|597.72|595.32|0
1651606030000|2022-05-03 19:27:10|599.25|596.85|598.38|595.98|599.25|596.85|598.38|595.98|0
1651606040000|2022-05-03 19:27:20|598.6|596.2|599.25|596.85|599.69|597.29|598.6|596.2|0
1651606050000|2022-05-03 19:27:30|598.82|596.42|598.38|595.98|598.82|596.42|598.16|595.76|0
1651606060000|2022-05-03 19:27:40|599.03|596.63|599.03|596.63|599.03|596.63|598.82|596.42|0
1651606070000|2022-05-03 19:27:50|598.27|595.87|598.38|595.98|598.71|596.31|598.27|595.87|0
1651606080000|2022-05-03 19:28:00|596.96|594.56|596.85|594.45|597.06|594.66|596.85|594.45|0
1651606090000|2022-05-03 19:28:10|596.63|594.23|597.94|595.54|597.94|595.54|596.63|594.23|0
1651606100000|2022-05-03 19:28:20|598.82|596.42|598.93|596.53|598.93|596.53|598.38|595.98|0
1651606110000|2022-05-03 19:28:30|599.69|597.29|600.57|598.17|601.01|598.61|599.69|597.29|0
1651606120000|2022-05-03 19:28:40|600.79|598.39|601.67|599.27|601.88|599.48|600.79|598.39|0
1651606130000|2022-05-03 19:28:50|600.57|598.17|600.57|598.17|601.12|598.72|600.13|597.73|0
1651606140000|2022-05-03 19:29:00|600.79|598.39|600.13|597.73|600.79|598.39|600.13|597.73|0
1651606150000|2022-05-03 19:29:10|600.35|597.95|602.1|599.7|602.1|599.7|600.35|597.95|0
1651606160000|2022-05-03 19:29:20|601.67|599.27|600.79|598.39|601.67|599.27|600.79|598.39|0
1651606170000|2022-05-03 19:29:30|601.01|598.61|599.69|597.29|601.23|598.83|599.69|597.29|0
1651606180000|2022-05-03 19:29:40|599.47|597.07|598.81|596.41|599.47|597.07|598.81|596.41|0
1651606190000|2022-05-03 19:29:50|599.25|596.85|599.25|596.85|600.13|597.73|599.25|596.85|0
1651606200000|2022-05-03 19:30:00|599.37|596.97|599.91|597.51|600.35|597.95|599.25|596.85|0
1651606210000|2022-05-03 19:30:10|599.25|596.85|599.25|596.85|599.91|597.51|599.25|596.85|0
1651606220000|2022-05-03 19:30:20|599.59|597.19|598.16|595.76|599.59|597.19|598.16|595.76|0
1651606230000|2022-05-03 19:30:30|598.81|596.41|598.6|596.2|599.25|596.85|598.6|596.2|0
1651606240000|2022-05-03 19:30:40|598.81|596.41|598.6|596.2|598.81|596.41|598.38|595.98|0
1651606250000|2022-05-03 19:30:50|598.16|595.76|597.5|595.1|598.38|595.98|597.5|595.1|0
1651606260000|2022-05-03 19:31:00|596.84|594.44|596.96|594.56|597.72|595.32|596.84|594.44|0
1651606270000|2022-05-03 19:31:10|595.75|593.35|597.28|594.88|597.28|594.88|595.53|593.13|0
1651606280000|2022-05-03 19:31:20|597.06|594.66|596.41|594.01|597.06|594.66|596.41|594.01|0
1651606290000|2022-05-03 19:31:30|597.06|594.66|597.94|595.54|597.94|595.54|597.06|594.66|0
1651606300000|2022-05-03 19:31:40|597.5|595.1|598.81|596.41|598.81|596.41|597.06|594.66|0
1651606310000|2022-05-03 19:31:50|598.38|595.98|598.38|595.98|599.03|596.63|598.38|595.98|0
1651606320000|2022-05-03 19:32:00|598.6|596.2|600.35|597.95|600.35|597.95|597.94|595.54|0
1651606330000|2022-05-03 19:32:10|600.79|598.39|601.88|599.48|601.88|599.48|600.79|598.39|0
1651606340000|2022-05-03 19:32:20|601.66|599.26|601.44|599.04|601.88|599.48|601.23|598.83|0
1651606350000|2022-05-03 19:32:30|599.69|597.29|600.57|598.17|600.79|598.39|599.69|597.29|0
1651606360000|2022-05-03 19:32:40|600.13|597.73|600.57|598.17|600.79|598.39|600.13|597.73|0
1651606370000|2022-05-03 19:32:50|600.35|597.95|601.44|599.04|601.44|599.04|600.35|597.95|0
1651606380000|2022-05-03 19:33:00|601.88|599.48|603.42|601.02|603.42|601.02|601.88|599.48|0
1651606390000|2022-05-03 19:33:10|602.98|600.58|601.44|599.04|603.2|600.8|601.44|599.04|0
1651606400000|2022-05-03 19:33:20|600.35|597.95|600.35|597.95|600.35|597.95|599.91|597.51|0
1651606410000|2022-05-03 19:33:30|601.01|598.61|600.79|598.39|601.44|599.04|600.79|598.39|0
1651606420000|2022-05-03 19:33:40|600.57|598.17|599.91|597.51|600.57|598.17|599.69|597.29|0
1651606430000|2022-05-03 19:33:50|599.25|596.85|597.5|595.1|599.25|596.85|597.5|595.1|0
1651606440000|2022-05-03 19:34:00|597.72|595.32|596.41|594.01|597.72|595.32|596.19|593.79|0
1651606450000|2022-05-03 19:34:10|596.84|594.44|596.62|594.22|597.5|595.1|596.62|594.22|0
1651606460000|2022-05-03 19:34:20|597.06|594.66|593.78|591.38|597.06|594.66|593.78|591.38|0
1651606470000|2022-05-03 19:34:30|594.22|591.82|595.65|593.25|595.75|593.35|594.22|591.82|0
1651606480000|2022-05-03 19:34:40|595.97|593.57|596.19|593.79|596.19|593.79|595.53|593.13|0
1651606490000|2022-05-03 19:34:50|595.97|593.57|595.75|593.35|596.19|593.79|595.75|593.35|0
1651606500000|2022-05-03 19:35:00|595.31|592.91|596.19|593.79|596.62|594.22|595.31|592.91|0
1651606510000|2022-05-03 19:35:10|595.75|593.35|594.88|592.48|596.19|593.79|594.66|592.26|0
1651606520000|2022-05-03 19:35:20|595.31|592.91|596.19|593.79|596.19|593.79|594.88|592.48|0
1651606530000|2022-05-03 19:35:30|596.41|594.01|596.62|594.22|596.62|594.22|596.41|594.01|0
1651606540000|2022-05-03 19:35:40|597.06|594.66|597.28|594.88|597.28|594.88|597.06|594.66|0
1651606550000|2022-05-03 19:35:50|597.94|595.54|599.25|596.85|599.25|596.85|597.94|595.54|0
1651606560000|2022-05-03 19:36:00|598.81|596.41|602.98|600.58|602.98|600.58|598.81|596.41|0
1651606570000|2022-05-03 19:36:10|604.52|602.12|603.64|601.24|605.4|603|603.64|601.24|0
1651606580000|2022-05-03 19:36:20|603.42|601.02|605.4|603|605.4|603|603.42|601.02|0
1651606590000|2022-05-03 19:36:30|605.18|602.78|604.08|601.68|605.18|602.78|604.08|601.68|0
1651606600000|2022-05-03 19:36:40|603.86|601.46|603.2|600.8|604.74|602.34|603.2|600.8|0
1651606610000|2022-05-03 19:36:50|603.97|601.57|602.54|600.14|604.08|601.68|601.88|599.48|0
1651606620000|2022-05-03 19:37:00|602.76|600.36|603.64|601.24|604.08|601.68|602.76|600.36|0
1651606630000|2022-05-03 19:37:10|603.86|601.46|603.42|601.02|604.08|601.68|603.42|601.02|0
1651606640000|2022-05-03 19:37:20|603.86|601.46|602.76|600.36|603.86|601.46|602.76|600.36|0
1651606650000|2022-05-03 19:37:30|602.98|600.58|602.98|600.58|602.98|600.58|602.54|600.14|0
1651606660000|2022-05-03 19:37:40|602.76|600.36|603.2|600.8|603.2|600.8|602.76|600.36|0
1651606670000|2022-05-03 19:37:50|603.64|601.24|603.86|601.46|603.86|601.46|602.98|600.58|0
1651606680000|2022-05-03 19:38:00|603.42|601.02|604.19|601.79|604.96|602.56|603.42|601.02|0
1651606690000|2022-05-03 19:38:10|603.42|601.02|602.32|599.92|603.42|601.02|602.32|599.92|0
1651606700000|2022-05-03 19:38:20|602.54|600.14|602.87|600.47|603.42|601.02|602.54|600.14|0
1651606710000|2022-05-03 19:38:30|603.64|601.24|604.41|602.01|604.41|602.01|603.64|601.24|0
1651606720000|2022-05-03 19:38:40|603.64|601.24|602.32|599.92|604.3|601.9|602.32|599.92|0
1651606730000|2022-05-03 19:38:50|601.88|599.48|603.2|600.8|603.2|600.8|601.88|599.48|0
1651606740000|2022-05-03 19:39:00|602.87|600.47|602.98|600.58|603.2|600.8|602.76|600.36|0
1651606750000|2022-05-03 19:39:10|601.96|599.56|605.49|603.09|605.49|603.09|601.96|599.56|0
1651606760000|2022-05-03 19:39:20|606.49|604.09|605.93|603.53|606.49|604.09|605.71|603.31|0
1651606770000|2022-05-03 19:39:30|605.49|603.09|603.28|600.88|605.49|603.09|603.28|600.88|0
1651606780000|2022-05-03 19:39:40|602.84|600.44|603.72|601.32|603.72|601.32|602.4|600|0
1651606790000|2022-05-03 19:39:50|603.62|601.22|603.94|601.54|603.94|601.54|603.06|600.66|0
1651606800000|2022-05-03 19:40:00|604.83|602.43|607.26|604.86|607.26|604.86|604.83|602.43|0
1651606810000|2022-05-03 19:40:10|605.6|603.2|605.49|603.09|605.71|603.31|605.49|603.09|0
1651606820000|2022-05-03 19:40:20|606.15|603.75|605.93|603.53|606.37|603.97|605.93|603.53|0
1651606830000|2022-05-03 19:40:30|606.37|603.97|606.59|604.19|606.81|604.41|606.37|603.97|0
1651606840000|2022-05-03 19:40:40|607.26|604.86|607.04|604.64|607.48|605.08|607.04|604.64|0
1651606850000|2022-05-03 19:40:50|607.92|605.52|609.91|607.51|609.91|607.51|607.92|605.52|0
1651606860000|2022-05-03 19:41:00|609.47|607.07|610.13|607.73|610.57|608.17|609.47|607.07|0
1651606870000|2022-05-03 19:41:10|609.47|607.07|610.57|608.17|610.57|608.17|609.47|607.07|0
1651606880000|2022-05-03 19:41:20|610.35|607.95|610.03|607.63|610.35|607.95|609.25|606.85|0
1651606890000|2022-05-03 19:41:30|610.13|607.73|609.91|607.51|610.8|608.4|609.58|607.18|0
1651606900000|2022-05-03 19:41:40|610.35|607.95|609.91|607.51|610.35|607.95|609.91|607.51|0
1651606910000|2022-05-03 19:41:50|611.02|608.62|609.69|607.29|611.02|608.62|609.25|606.85|0
1651606920000|2022-05-03 19:42:00|610.13|607.73|609.91|607.51|610.13|607.73|609.91|607.51|0
1651606930000|2022-05-03 19:42:10|610.02|607.62|608.8|606.4|610.02|607.62|608.8|606.4|0
1651606940000|2022-05-03 19:42:20|609.47|607.07|611.02|608.62|611.02|608.62|609.47|607.07|0
1651606950000|2022-05-03 19:42:30|611.68|609.28|612.35|609.95|612.79|610.39|611.68|609.28|0
1651606960000|2022-05-03 19:42:40|612.12|609.72|611.46|609.06|612.12|609.72|610.57|608.17|0
1651606970000|2022-05-03 19:42:50|610.8|608.4|611.68|609.28|611.68|609.28|610.8|608.4|0
1651606980000|2022-05-03 19:43:00|611.9|609.5|612.12|609.72|612.12|609.72|611.57|609.17|0
1651606990000|2022-05-03 19:43:10|611.9|609.5|613.13|610.73|613.13|610.73|611.68|609.28|0
1651607000000|2022-05-03 19:43:20|611.9|609.5|611.46|609.06|611.9|609.5|611.46|609.06|0
1651607010000|2022-05-03 19:43:30|611.24|608.84|611.68|609.28|612.35|609.95|611.24|608.84|0
1651607020000|2022-05-03 19:43:40|611.46|609.06|612.57|610.17|612.57|610.17|611.46|609.06|0
1651607030000|2022-05-03 19:43:50|612.35|609.95|611.02|608.62|612.35|609.95|611.02|608.62|0
1651607040000|2022-05-03 19:44:00|612.35|609.95|612.57|610.17|612.57|610.17|611.46|609.06|0
1651607050000|2022-05-03 19:44:10|613.01|610.61|614.34|611.94|614.34|611.94|613.01|610.61|0
1651607060000|2022-05-03 19:44:20|614.12|611.72|611.73|609.33|614.12|611.72|611.73|609.33|0
1651607070000|2022-05-03 19:44:30|612.91|610.51|613.36|610.96|613.36|610.96|612.47|610.07|0
1651607080000|2022-05-03 19:44:40|612.69|610.29|613.14|610.74|613.14|610.74|612.69|610.29|0
1651607090000|2022-05-03 19:44:50|611.58|609.18|610.03|607.63|611.58|609.18|610.03|607.63|0
1651607100000|2022-05-03 19:45:00|611.36|608.96|611.58|609.18|612.25|609.85|611.36|608.96|0
1651607110000|2022-05-03 19:45:10|612.47|610.07|614.24|611.84|614.24|611.84|612.25|609.85|0
1651607120000|2022-05-03 19:45:20|614.02|611.62|613.03|610.63|614.02|611.62|613.03|610.63|0
1651607130000|2022-05-03 19:45:30|612.69|610.29|612.69|610.29|612.91|610.51|611.58|609.18|0
1651607140000|2022-05-03 19:45:40|613.14|610.74|611.36|608.96|613.14|610.74|611.36|608.96|0
1651607150000|2022-05-03 19:45:50|611.14|608.74|611.36|608.96|611.36|608.96|611.14|608.74|0
1651607160000|2022-05-03 19:46:00|612.47|610.07|611.58|609.18|612.47|610.07|611.58|609.18|0
1651607170000|2022-05-03 19:46:10|612.25|609.85|610.03|607.63|612.25|609.85|610.03|607.63|0
1651607180000|2022-05-03 19:46:20|609.59|607.19|609.81|607.41|609.81|607.41|608.7|606.3|0
1651607190000|2022-05-03 19:46:30|610.47|608.07|609.37|606.97|610.47|608.07|608.93|606.53|0
1651607200000|2022-05-03 19:46:40|609.81|607.41|609.59|607.19|609.81|607.41|608.48|606.08|0
1651607210000|2022-05-03 19:46:50|609.81|607.41|608.7|606.3|609.81|607.41|608.7|606.3|0
1651607220000|2022-05-03 19:47:00|609.15|606.75|606.27|603.87|609.15|606.75|606.27|603.87|0
1651607230000|2022-05-03 19:47:10|606.71|604.31|606.93|604.53|607.49|605.09|606.71|604.31|0
1651607240000|2022-05-03 19:47:20|606.71|604.31|605.17|602.77|606.71|604.31|605.17|602.77|0
1651607250000|2022-05-03 19:47:30|605.39|602.99|604.28|601.88|605.61|603.21|604.28|601.88|0
1651607260000|2022-05-03 19:47:40|604.06|601.66|604.73|602.33|604.73|602.33|604.06|601.66|0
1651607270000|2022-05-03 19:47:50|604.5|602.1|605.94|603.54|606.27|603.87|604.5|602.1|0
1651607280000|2022-05-03 19:48:00|606.05|603.65|604.28|601.88|606.05|603.65|604.28|601.88|0
1651607290000|2022-05-03 19:48:10|604.95|602.55|604.06|601.66|604.95|602.55|604.06|601.66|0
1651607300000|2022-05-03 19:48:20|603.62|601.22|603.4|601|603.84|601.44|603.4|601|0
1651607310000|2022-05-03 19:48:30|602.96|600.56|604.4|602|604.4|602|602.96|600.56|0
1651607320000|2022-05-03 19:48:40|604.06|601.66|604.06|601.66|604.06|601.66|603.62|601.22|0
1651607330000|2022-05-03 19:48:50|603.84|601.44|603.62|601.22|603.84|601.44|603.18|600.78|0
1651607340000|2022-05-03 19:49:00|603.84|601.44|603.4|601|603.84|601.44|603.18|600.78|0
1651607350000|2022-05-03 19:49:10|603.62|601.22|604.5|602.1|604.5|602.1|603.4|601|0
1651607360000|2022-05-03 19:49:20|604.28|601.88|603.84|601.44|604.5|602.1|603.84|601.44|0
1651607370000|2022-05-03 19:49:30|603.4|601|604.06|601.66|604.06|601.66|603.4|601|0
1651607380000|2022-05-03 19:49:40|603.84|601.44|604.5|602.1|604.5|602.1|603.84|601.44|0
1651607390000|2022-05-03 19:49:50|606.61|604.21|608.04|605.64|608.04|605.64|606.61|604.21|0
1651607400000|2022-05-03 19:50:00|607.82|605.42|608.82|606.42|608.82|606.42|607.6|605.2|0
1651607410000|2022-05-03 19:50:10|608.7|606.3|611.14|608.74|611.14|608.74|608.7|606.3|0
1651607420000|2022-05-03 19:50:20|612.25|609.85|612.47|610.07|613.13|610.73|612.25|609.85|0
1651607430000|2022-05-03 19:50:30|611.36|608.96|612.69|610.29|612.69|610.29|610.47|608.07|0
1651607440000|2022-05-03 19:50:40|612.47|610.07|610.92|608.52|612.47|610.07|610.92|608.52|0
1651607450000|2022-05-03 19:50:50|609.37|606.97|606.93|604.53|609.37|606.97|606.93|604.53|0
1651607460000|2022-05-03 19:51:00|606.71|604.31|608.26|605.86|608.26|605.86|606.71|604.31|0
1651607470000|2022-05-03 19:51:10|609.37|606.97|611.36|608.96|611.36|608.96|609.37|606.97|0
1651607480000|2022-05-03 19:51:20|609.81|607.41|607.38|604.98|609.81|607.41|607.38|604.98|0
1651607490000|2022-05-03 19:51:30|604.95|602.55|603.96|601.56|604.95|602.55|602.96|600.56|0
1651607500000|2022-05-03 19:51:40|604.62|602.22|604.95|602.55|604.95|602.55|604.62|602.22|0
1651607510000|2022-05-03 19:51:50|606.27|603.87|606.71|604.31|606.71|604.31|606.05|603.65|0
1651607520000|2022-05-03 19:52:00|606.83|604.43|604.72|602.32|606.83|604.43|604.72|602.32|0
1651607530000|2022-05-03 19:52:10|604.5|602.1|604.28|601.88|604.5|602.1|604.28|601.88|0
1651607540000|2022-05-03 19:52:20|603.4|601|602.3|599.9|603.4|601|602.08|599.68|0
1651607550000|2022-05-03 19:52:30|602.41|600.01|601.86|599.46|602.41|600.01|601.86|599.46|0
1651607560000|2022-05-03 19:52:40|600.75|598.35|600.09|597.69|600.75|598.35|600.09|597.69|0
1651607570000|2022-05-03 19:52:50|600.53|598.13|599.43|597.03|600.53|598.13|599.43|597.03|0
1651607580000|2022-05-03 19:53:00|600.09|597.69|600.09|597.69|600.09|597.69|599.87|597.47|0
1651607590000|2022-05-03 19:53:10|599.65|597.25|599.21|596.81|599.65|597.25|599.21|596.81|0
1651607600000|2022-05-03 19:53:20|598.77|596.37|597.57|595.17|598.77|596.37|597.13|594.73|0
1651607610000|2022-05-03 19:53:30|597.67|595.27|597.67|595.27|597.67|595.27|597.45|595.05|0
1651607620000|2022-05-03 19:53:40|597.45|595.05|597.45|595.05|597.67|595.27|597.45|595.05|0
1651607630000|2022-05-03 19:53:50|597.01|594.61|596.57|594.17|597.45|595.05|596.57|594.17|0
1651607640000|2022-05-03 19:54:00|596.36|593.96|597.13|594.73|597.13|594.73|596.36|593.96|0
1651607650000|2022-05-03 19:54:10|597.45|595.05|597.23|594.83|597.45|595.05|597.23|594.83|0
1651607660000|2022-05-03 19:54:20|597.89|595.49|597.79|595.39|597.89|595.49|597.67|595.27|0
1651607670000|2022-05-03 19:54:30|598.33|595.93|598.77|596.37|599.43|597.03|598.33|595.93|0
1651607680000|2022-05-03 19:54:40|596.79|594.39|597.45|595.05|597.89|595.49|596.79|594.39|0
1651607690000|2022-05-03 19:54:50|596.79|594.39|597.89|595.49|598.33|595.93|596.79|594.39|0
1651607700000|2022-05-03 19:55:00|596.79|594.39|599.33|596.93|599.33|596.93|596.79|594.39|0
1651607710000|2022-05-03 19:55:10|599.84|597.44|597.21|594.81|599.84|597.44|596.77|594.37|0
1651607720000|2022-05-03 19:55:20|597.65|595.25|600.74|598.34|600.74|598.34|597.65|595.25|0
1651607730000|2022-05-03 19:55:30|600.96|598.56|600.3|597.9|600.96|598.56|600.3|597.9|0
1651607740000|2022-05-03 19:55:40|599.41|597.01|597.87|595.47|599.41|597.01|597.87|595.47|0
1651607750000|2022-05-03 19:55:50|598.37|595.97|597.49|595.09|598.37|595.97|597.27|594.87|0
1651607760000|2022-05-03 19:56:00|597.27|594.87|598.81|596.41|598.81|596.41|597.27|594.87|0
1651607770000|2022-05-03 19:56:10|598.59|596.19|599.7|597.3|599.7|597.3|598.59|596.19|0
1651607780000|2022-05-03 19:56:20|599.26|596.86|598.53|596.13|599.92|597.52|598.53|596.13|0
1651607790000|2022-05-03 19:56:30|598.31|595.91|599.51|597.11|599.95|597.55|598.31|595.91|0
1651607800000|2022-05-03 19:56:40|599.29|596.89|599.73|597.33|599.73|597.33|599.07|596.67|0
1651607810000|2022-05-03 19:56:50|599.29|596.89|599.07|596.67|599.29|596.89|598.85|596.45|0
1651607820000|2022-05-03 19:57:00|599.29|596.89|598.63|596.23|599.29|596.89|598.63|596.23|0
1651607830000|2022-05-03 19:57:10|598.19|595.79|598.41|596.01|598.41|596.01|597.97|595.57|0
1651607840000|2022-05-03 19:57:20|599.07|596.67|599.95|597.55|599.95|597.55|599.07|596.67|0
1651607850000|2022-05-03 19:57:30|599.73|597.33|600.39|597.99|600.83|598.43|599.73|597.33|0
1651607860000|2022-05-03 19:57:40|600.83|598.43|601.27|598.87|601.27|598.87|600.61|598.21|0
1651607870000|2022-05-03 19:57:50|600.83|598.43|599.95|597.55|600.83|598.43|599.95|597.55|0
1651607880000|2022-05-03 19:58:00|599.51|597.11|599.73|597.33|600.61|598.21|599.51|597.11|0
1651607890000|2022-05-03 19:58:10|600.17|597.77|600.61|598.21|600.83|598.43|600.17|597.77|0
1651607900000|2022-05-03 19:58:20|600.94|598.54|600.61|598.21|600.94|598.54|599.95|597.55|0
1651607910000|2022-05-03 19:58:30|600.83|598.43|599.95|597.55|600.83|598.43|599.95|597.55|0
1651607920000|2022-05-03 19:58:40|599.51|597.11|599.07|596.67|599.51|597.11|599.07|596.67|0
1651607930000|2022-05-03 19:58:50|599.29|596.89|599.73|597.33|599.73|597.33|599.07|596.67|0
1651607940000|2022-05-03 19:59:00|599.95|597.55|599.29|596.89|599.95|597.55|599.29|596.89|0
1651607950000|2022-05-03 19:59:10|599.51|597.11|598.85|596.45|599.51|597.11|598.85|596.45|0
1651607960000|2022-05-03 19:59:20|599.51|597.11|599.73|597.33|600.61|598.21|599.51|597.11|0
1651607970000|2022-05-03 19:59:30|599.95|597.55|599.95|597.55|600.83|598.43|599.95|597.55|0
1651607980000|2022-05-03 19:59:40|600.17|597.77|600.83|598.43|600.83|598.43|599.95|597.55|0
1651607990000|2022-05-03 19:59:50|601.71|599.31|601.49|599.09|602.59|600.19|601.49|599.09|0
1651608000000|2022-05-03 20:00:00|600.39|597.99|600.39|597.99|600.39|597.99|600.39|597.99|0
1651608010000|2022-05-03 20:00:10|601.27|598.87|600.17|597.77|601.27|598.87|600.17|597.77|0
1651608020000|2022-05-03 20:00:20|598.85|596.45|601.49|599.09|601.49|599.09|598.85|596.45|0
1651608030000|2022-05-03 20:00:30|601.05|598.65|600.61|598.21|601.05|598.65|600.39|597.99|0
1651608040000|2022-05-03 20:00:40|600.17|597.77|600.83|598.43|600.83|598.43|600.17|597.77|0
1651608050000|2022-05-03 20:00:50|601.05|598.65|600.17|597.77|601.05|598.65|600.17|597.77|0
1651608060000|2022-05-03 20:01:00|599.95|597.55|600.17|597.77|600.17|597.77|599.95|597.55|0
1651608070000|2022-05-03 20:01:10|600.39|597.99|600.39|597.99|600.61|598.21|600.17|597.77|0
1651608080000|2022-05-03 20:01:20|600.17|597.77|600.17|597.77|600.39|597.99|599.95|597.55|0
1651608090000|2022-05-03 20:01:30|600.39|597.99|599.95|597.55|600.39|597.99|599.73|597.33|0
1651608100000|2022-05-03 20:01:40|599.73|597.33|600.17|597.77|600.39|597.99|599.73|597.33|0
1651608110000|2022-05-03 20:01:50|599.95|597.55|601.05|598.65|601.05|598.65|599.95|597.55|0
1651608120000|2022-05-03 20:02:00|601.27|598.87|601.27|598.87|601.27|598.87|601.05|598.65|0
1651608130000|2022-05-03 20:02:10|600.83|598.43|600.17|597.77|600.83|598.43|600.17|597.77|0
1651608140000|2022-05-03 20:02:20|599.73|597.33|598.85|596.45|599.73|597.33|598.63|596.23|0
1651608150000|2022-05-03 20:02:30|598.63|596.23|599.07|596.67|599.07|596.67|598.63|596.23|0
1651608160000|2022-05-03 20:02:40|599.73|597.33|598.75|596.35|599.73|597.33|598.75|596.35|0
1651608170000|2022-05-03 20:02:50|598.97|596.57|598.75|596.35|598.97|596.57|598.75|596.35|0
1651608180000|2022-05-03 20:03:00|598.31|595.91|598.31|595.91|598.31|595.91|598.2|595.8|0
1651608190000|2022-05-03 20:03:10|598.42|596.02|598.09|595.69|598.53|596.13|598.09|595.69|0
1651608200000|2022-05-03 20:03:20|597.87|595.47|597.87|595.47|597.87|595.47|597.65|595.25|0
1651608210000|2022-05-03 20:03:30|598.09|595.69|597.65|595.25|598.09|595.69|597.65|595.25|0
1651608220000|2022-05-03 20:03:40|598.09|595.69|597.87|595.47|598.09|595.69|597.65|595.25|0
1651608230000|2022-05-03 20:03:50|597.43|595.03|597.87|595.47|597.87|595.47|597.43|595.03|0
1651608240000|2022-05-03 20:04:00|597.43|595.03|596.54|594.14|597.43|595.03|596.54|594.14|0
1651608250000|2022-05-03 20:04:10|596.76|594.36|596.54|594.14|596.99|594.59|596.54|594.14|0
1651608260000|2022-05-03 20:04:20|596.32|593.92|595.88|593.48|596.32|593.92|595.88|593.48|0
1651608270000|2022-05-03 20:04:30|596.1|593.7|595.66|593.26|596.1|593.7|595.66|593.26|0
1651608280000|2022-05-03 20:04:40|594.56|592.16|594.12|591.72|594.56|592.16|594.12|591.72|0
1651608290000|2022-05-03 20:04:50|593.68|591.28|593.46|591.06|593.68|591.28|593.24|590.84|0
1651608300000|2022-05-03 20:05:00|593.02|590.62|592.58|590.18|593.02|590.62|592.58|590.18|0
1651608310000|2022-05-03 20:05:10|592.8|590.4|592.8|590.4|593.02|590.62|592.36|589.96|0
1651608320000|2022-05-03 20:05:20|592.36|589.96|592.36|589.96|592.58|590.18|592.36|589.96|0
1651608330000|2022-05-03 20:05:30|592.58|590.18|591.48|589.08|592.58|590.18|591.48|589.08|0
1651608340000|2022-05-03 20:05:40|591.7|589.3|591.05|588.65|591.92|589.52|591.05|588.65|0
1651608350000|2022-05-03 20:05:50|590.61|588.21|589.95|587.55|590.61|588.21|589.95|587.55|0
1651608360000|2022-05-03 20:06:00|589.18|586.78|590.61|588.21|590.61|588.21|589.18|586.78|0
1651608370000|2022-05-03 20:06:10|590.72|588.32|589.95|587.55|590.72|588.32|589.95|587.55|0
1651608380000|2022-05-03 20:06:20|589.73|587.33|591.05|588.65|591.05|588.65|589.73|587.33|0
1651608390000|2022-05-03 20:06:30|591.48|589.08|591.05|588.65|591.48|589.08|590.83|588.43|0
1651608400000|2022-05-03 20:06:40|590.61|588.21|591.48|589.08|591.48|589.08|590.61|588.21|0
1651608410000|2022-05-03 20:06:50|591.7|589.3|591.92|589.52|592.14|589.74|591.7|589.3|0
1651608420000|2022-05-03 20:07:00|592.36|589.96|592.8|590.4|592.8|590.4|592.36|589.96|0
1651608430000|2022-05-03 20:07:10|592.14|589.74|592.7|590.3|592.7|590.3|592.14|589.74|0
1651608440000|2022-05-03 20:07:20|592.14|589.74|592.36|589.96|592.36|589.96|591.92|589.52|0
1651608450000|2022-05-03 20:07:30|592.58|590.18|593.02|590.62|593.02|590.62|592.58|590.18|0
1651608460000|2022-05-03 20:07:40|592.8|590.4|592.36|589.96|593.02|590.62|592.36|589.96|0
1651608470000|2022-05-03 20:07:50|592.14|589.74|592.8|590.4|592.8|590.4|592.14|589.74|0
1651608480000|2022-05-03 20:08:00|592.7|590.3|593.02|590.62|593.24|590.84|592.7|590.3|0
1651608490000|2022-05-03 20:08:10|593.24|590.84|593.46|591.06|593.46|591.06|593.24|590.84|0
1651608500000|2022-05-03 20:08:20|593.68|591.28|594.12|591.72|594.12|591.72|593.68|591.28|0
1651608510000|2022-05-03 20:08:30|593.9|591.5|593.68|591.28|593.9|591.5|593.46|591.06|0
1651608520000|2022-05-03 20:08:40|593.46|591.06|593.36|590.96|593.46|591.06|593.14|590.74|0
1651608530000|2022-05-03 20:08:50|593.68|591.28|593.36|590.96|593.68|591.28|593.24|590.84|0
1651608540000|2022-05-03 20:09:00|593.68|591.28|593.46|591.06|594.02|591.62|593.46|591.06|0
1651608550000|2022-05-03 20:09:10|593.68|591.28|593.9|591.5|594.24|591.84|593.68|591.28|0
1651608560000|2022-05-03 20:09:20|594.34|591.94|594.34|591.94|594.78|592.38|594.34|591.94|0
1651608570000|2022-05-03 20:09:30|594.56|592.16|594.56|592.16|594.56|592.16|594.12|591.72|0
1651608580000|2022-05-03 20:09:40|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1651608590000|2022-05-03 20:09:50|594.56|592.16|594.78|592.38|594.78|592.38|594.56|592.16|0
1651608600000|2022-05-03 20:10:00|595|592.6|594.34|591.94|595.44|593.04|594.34|591.94|0
1651608610000|2022-05-03 20:10:10|593.24|590.84|592.36|589.96|593.36|590.96|592.36|589.96|0
1651608620000|2022-05-03 20:10:20|592.8|590.4|591.04|588.64|592.8|590.4|591.04|588.64|0
1651608630000|2022-05-03 20:10:30|591.26|588.86|591.92|589.52|592.36|589.96|591.26|588.86|0
1651608640000|2022-05-03 20:10:40|591.48|589.08|590.39|587.99|591.48|589.08|590.39|587.99|0
1651608650000|2022-05-03 20:10:50|591.04|588.64|591.26|588.86|591.26|588.86|590.39|587.99|0
1651608660000|2022-05-03 20:11:00|590.82|588.42|591.48|589.08|591.48|589.08|590.82|588.42|0
1651608670000|2022-05-03 20:11:10|592.04|589.64|590.72|588.32|592.04|589.64|590.72|588.32|0
1651608680000|2022-05-03 20:11:20|591.04|588.64|591.7|589.3|591.7|589.3|590.28|587.88|0
1651608690000|2022-05-03 20:11:30|591.92|589.52|592.14|589.74|592.36|589.96|591.92|589.52|0
1651608700000|2022-05-03 20:11:40|591.48|589.08|591.92|589.52|591.92|589.52|591.48|589.08|0
1651608710000|2022-05-03 20:11:50|591.7|589.3|592.8|590.4|592.8|590.4|591.7|589.3|0
1651608720000|2022-05-03 20:12:00|592.14|589.74|591.82|589.42|592.58|590.18|591.82|589.42|0
1651608730000|2022-05-03 20:12:10|591.04|588.64|590.6|588.2|591.04|588.64|590.6|588.2|0
1651608740000|2022-05-03 20:12:20|591.04|588.64|590.82|588.42|591.48|589.08|590.82|588.42|0
1651608750000|2022-05-03 20:12:30|591.38|588.98|591.26|588.86|591.38|588.98|591.26|588.86|0
1651608760000|2022-05-03 20:12:40|591.04|588.64|591.48|589.08|591.48|589.08|591.04|588.64|0
1651608770000|2022-05-03 20:12:50|591.7|589.3|591.7|589.3|591.7|589.3|591.48|589.08|0
1651608780000|2022-05-03 20:13:00|591.26|588.86|592.36|589.96|593.02|590.62|591.26|588.86|0
1651608790000|2022-05-03 20:13:10|592.8|590.4|592.8|590.4|592.8|590.4|592.58|590.18|0
1651608800000|2022-05-03 20:13:20|593.02|590.62|593.24|590.84|593.46|591.06|593.02|590.62|0
1651608810000|2022-05-03 20:13:30|593.68|591.28|594.34|591.94|594.34|591.94|593.68|591.28|0
1651608820000|2022-05-03 20:13:40|593.68|591.28|594.34|591.94|594.34|591.94|593.68|591.28|0
1651608830000|2022-05-03 20:13:50|593.9|591.5|595.44|593.04|595.44|593.04|593.9|591.5|0
1651608840000|2022-05-03 20:14:00|595.88|593.48|597.2|594.8|597.2|594.8|595.88|593.48|0
1651608850000|2022-05-03 20:14:10|596.76|594.36|596.32|593.92|596.76|594.36|596.32|593.92|0
1651608860000|2022-05-03 20:14:20|596.54|594.14|597.42|595.02|597.42|595.02|596.54|594.14|0
1651608870000|2022-05-03 20:14:30|597.2|594.8|598.09|595.69|598.09|595.69|597.2|594.8|0
1651608880000|2022-05-03 20:14:40|597.86|595.46|596.98|594.58|597.86|595.46|596.98|594.58|0
1651608890000|2022-05-03 20:14:50|597.42|595.02|596.98|594.58|597.54|595.14|596.98|594.58|0
1651608910000|2022-05-03 20:15:10|595.86|593.06|595.64|592.84|595.86|593.06|595.64|592.84|0
1651608920000|2022-05-03 20:15:20|595.54|592.74|595.64|592.84|595.64|592.84|595.42|592.62|0
1651608930000|2022-05-03 20:15:30|596.74|593.94|595.98|593.18|596.74|593.94|595.98|593.18|0
1651608940000|2022-05-03 20:15:40|596.2|593.4|596.96|594.16|596.96|594.16|596.2|593.4|0
1651608950000|2022-05-03 20:15:50|597.4|594.6|597.62|594.82|597.62|594.82|597.4|594.6|0
1651608960000|2022-05-03 20:16:00|597.84|595.04|597.4|594.6|598.28|595.48|597.4|594.6|0
1651608970000|2022-05-03 20:16:10|596.96|594.16|597.52|594.72|597.84|595.04|596.96|594.16|0
1651608980000|2022-05-03 20:16:20|596.96|594.16|596.2|593.4|596.96|594.16|596.2|593.4|0
1651608990000|2022-05-03 20:16:30|596.3|593.5|595.86|593.06|596.3|593.5|595.86|593.06|0
1651609000000|2022-05-03 20:16:40|595.2|592.4|594.76|591.96|595.2|592.4|594.76|591.96|0
1651609010000|2022-05-03 20:16:50|594.98|592.18|594.98|592.18|595.2|592.4|594.98|592.18|0
1651609020000|2022-05-03 20:17:00|595.2|592.4|595.42|592.62|595.42|592.62|595.2|592.4|0
1651609030000|2022-05-03 20:17:10|595.53|592.73|595.42|592.62|595.53|592.73|594.98|592.18|0
1651609040000|2022-05-03 20:17:20|596.52|593.72|596.08|593.28|596.52|593.72|596.08|593.28|0
1651609050000|2022-05-03 20:17:30|595.98|593.18|596.3|593.5|596.3|593.5|595.98|593.18|0
1651609060000|2022-05-03 20:17:40|596.2|593.4|596.08|593.28|596.2|593.4|595.86|593.06|0
1651609070000|2022-05-03 20:17:50|596.2|593.4|596.08|593.28|596.2|593.4|596.08|593.28|0
1651609080000|2022-05-03 20:18:00|596.3|593.5|596.3|593.5|596.3|593.5|596.3|593.5|0
1651609090000|2022-05-03 20:18:10|596.52|593.72|596.64|593.84|596.64|593.84|596.52|593.72|0
1651609100000|2022-05-03 20:18:20|596.3|593.5|595.86|593.06|596.3|593.5|595.86|593.06|0
1651609110000|2022-05-03 20:18:30|595.97|593.17|595.53|592.73|595.97|593.17|595.53|592.73|0
1651609120000|2022-05-03 20:18:40|595.64|592.84|596.3|593.5|596.42|593.62|595.64|592.84|0
1651609130000|2022-05-03 20:18:50|596.42|593.62|596.19|593.39|596.42|593.62|596.19|593.39|0
1651609140000|2022-05-03 20:19:00|596.64|593.84|596.3|593.5|596.64|593.84|596.19|593.39|0
1651609150000|2022-05-03 20:19:10|596.64|593.84|596.52|593.72|596.74|593.94|596.52|593.72|0
1651609160000|2022-05-03 20:19:20|597.08|594.28|597.4|594.6|597.4|594.6|597.08|594.28|0
1651609170000|2022-05-03 20:19:30|597.18|594.38|596.64|593.84|597.18|594.38|596.64|593.84|0
1651609180000|2022-05-03 20:19:40|596.74|593.94|596.86|594.06|596.86|594.06|596.74|593.94|0
1651609190000|2022-05-03 20:19:50|596.52|593.72|596.86|594.06|596.86|594.06|596.52|593.72|0
1651609200000|2022-05-03 20:20:00|596.96|594.16|596.74|593.94|596.96|594.16|596.74|593.94|0
1651609210000|2022-05-03 20:20:10|596.96|594.16|597.18|594.38|597.18|594.38|596.96|594.16|0
1651609220000|2022-05-03 20:20:20|597.62|594.82|597.3|594.5|597.84|595.04|597.3|594.5|0
1651609230000|2022-05-03 20:20:30|597.18|594.38|597.3|594.5|597.3|594.5|596.96|594.16|0
1651609240000|2022-05-03 20:20:40|597.52|594.72|596.96|594.16|597.52|594.72|596.74|593.94|0
1651609250000|2022-05-03 20:20:50|596.86|594.06|596.86|594.06|597.08|594.28|596.86|594.06|0
1651609260000|2022-05-03 20:21:00|596.74|593.94|597.74|594.94|597.74|594.94|596.74|593.94|0
1651609270000|2022-05-03 20:21:10|597.96|595.16|597.62|594.82|597.96|595.16|597.62|594.82|0
1651609280000|2022-05-03 20:21:20|597.52|594.72|597.3|594.5|597.52|594.72|597.18|594.38|0
1651609290000|2022-05-03 20:21:30|597.18|594.38|597.18|594.38|597.3|594.5|597.18|594.38|0
1651609300000|2022-05-03 20:21:40|597.08|594.28|597.62|594.82|597.62|594.82|597.08|594.28|0
1651609310000|2022-05-03 20:21:50|597.4|594.6|597.3|594.5|597.52|594.72|597.3|594.5|0
1651609320000|2022-05-03 20:22:00|597.4|594.6|598.18|595.38|598.18|595.38|597.4|594.6|0
1651609330000|2022-05-03 20:22:10|598.28|595.48|599.39|596.59|599.39|596.59|598.28|595.48|0
1651609340000|2022-05-03 20:22:20|598.84|596.04|599.39|596.59|599.39|596.59|598.84|596.04|0
1651609350000|2022-05-03 20:22:30|599.61|596.81|599.39|596.59|599.61|596.81|599.39|596.59|0
1651609360000|2022-05-03 20:22:40|599.5|596.7|599.39|596.59|599.5|596.7|599.17|596.37|0
1651609370000|2022-05-03 20:22:50|599.17|596.37|599.72|596.92|599.72|596.92|599.17|596.37|0
1651609380000|2022-05-03 20:23:00|599.61|596.81|599.5|596.7|600.05|597.25|599.5|596.7|0
1651609390000|2022-05-03 20:23:10|599.72|596.92|600.16|597.36|600.16|597.36|599.72|596.92|0
1651609400000|2022-05-03 20:23:20|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1651609410000|2022-05-03 20:23:30|600.05|597.25|600.49|597.69|600.49|597.69|600.05|597.25|0
1651609420000|2022-05-03 20:23:40|600.6|597.8|600.05|597.25|600.93|598.13|600.05|597.25|0
1651609430000|2022-05-03 20:23:50|600.38|597.58|599.39|596.59|600.38|597.58|599.39|596.59|0
1651609440000|2022-05-03 20:24:00|599.61|596.81|599.39|596.59|599.61|596.81|599.39|596.59|0
1651609450000|2022-05-03 20:24:10|599.61|596.81|599.83|597.03|599.83|597.03|599.61|596.81|0
1651609460000|2022-05-03 20:24:20|599.61|596.81|599.94|597.14|599.94|597.14|599.61|596.81|0
1651609470000|2022-05-03 20:24:30|599.72|596.92|599.39|596.59|599.72|596.92|599.28|596.48|0
1651609480000|2022-05-03 20:24:40|599.17|596.37|599.5|596.7|599.61|596.81|599.17|596.37|0
1651609490000|2022-05-03 20:24:50|599.39|596.59|599.39|596.59|599.39|596.59|599.17|596.37|0
1651609500000|2022-05-03 20:25:00|599.5|596.7|599.72|596.92|599.72|596.92|599.5|596.7|0
1651609510000|2022-05-03 20:25:10|599.83|597.03|599.5|596.7|599.83|597.03|599.5|596.7|0
1651609520000|2022-05-03 20:25:20|599.61|596.81|599.39|596.59|599.61|596.81|599.39|596.59|0
1651609530000|2022-05-03 20:25:30|599.28|596.48|599.28|596.48|599.28|596.48|599.16|596.36|0
1651609540000|2022-05-03 20:25:40|599.16|596.36|599.28|596.48|599.28|596.48|599.06|596.26|0
1651609550000|2022-05-03 20:25:50|598.94|596.14|599.06|596.26|599.28|596.48|598.94|596.14|0
1651609560000|2022-05-03 20:26:00|598.84|596.04|598.72|595.92|598.84|596.04|598.62|595.82|0
1651609570000|2022-05-03 20:26:10|598.5|595.7|598.72|595.92|599.16|596.36|598.5|595.7|0
1651609580000|2022-05-03 20:26:20|598.94|596.14|598.84|596.04|598.94|596.14|598.84|596.04|0
1651609590000|2022-05-03 20:26:30|599.06|596.26|598.4|595.6|599.06|596.26|598.4|595.6|0
1651609600000|2022-05-03 20:26:40|598.28|595.48|598.5|595.7|598.5|595.7|598.28|595.48|0
1651609620000|2022-05-03 20:27:00|598.62|595.82|598.72|595.92|598.72|595.92|598.62|595.82|0
1651609640000|2022-05-03 20:27:20|598.28|595.48|598.06|595.26|598.28|595.48|597.96|595.16|0
1651609650000|2022-05-03 20:27:30|597.84|595.04|597.84|595.04|597.84|595.04|597.62|594.82|0
1651609660000|2022-05-03 20:27:40|598.5|595.7|598.5|595.7|598.5|595.7|598.4|595.6|0
1651609670000|2022-05-03 20:27:50|598.72|595.92|598.72|595.92|598.72|595.92|598.72|595.92|0
1651609680000|2022-05-03 20:28:00|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1651609690000|2022-05-03 20:28:10|598.94|596.14|598.62|595.82|598.94|596.14|598.62|595.82|0
1651609700000|2022-05-03 20:28:20|598.94|596.14|598.94|596.14|598.94|596.14|598.94|596.14|0
1651609710000|2022-05-03 20:28:30|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1651609720000|2022-05-03 20:28:40|598.06|595.26|598.28|595.48|598.28|595.48|598.06|595.26|0
1651609730000|2022-05-03 20:28:50|598.18|595.38|598.18|595.38|598.28|595.48|597.96|595.16|0
1651609740000|2022-05-03 20:29:00|598.4|595.6|598.72|595.92|598.84|596.04|598.4|595.6|0
1651609750000|2022-05-03 20:29:10|598.4|595.6|598.62|595.82|598.62|595.82|598.4|595.6|0
1651609760000|2022-05-03 20:29:20|598.5|595.7|598.5|595.7|598.5|595.7|598.5|595.7|0
1651609770000|2022-05-03 20:29:30|598.72|595.92|598.18|595.38|598.72|595.92|598.18|595.38|0
1651609780000|2022-05-03 20:29:40|599.16|596.36|598.94|596.14|599.16|596.36|598.84|596.04|0
1651609790000|2022-05-03 20:29:50|598.84|596.04|598.72|595.92|598.84|596.04|598.72|595.92|0
1651609800000|2022-05-03 20:30:00|598.94|596.14|598.28|595.48|598.94|596.14|598.28|595.48|0
1651609810000|2022-05-03 20:30:10|598.18|595.38|597.96|595.16|598.18|595.38|597.96|595.16|0
1651609820000|2022-05-03 20:30:20|597.84|595.04|598.06|595.26|598.06|595.26|597.84|595.04|0
1651609830000|2022-05-03 20:30:30|597.84|595.04|597.96|595.16|597.96|595.16|597.84|595.04|0
1651609840000|2022-05-03 20:30:40|598.06|595.26|598.18|595.38|598.28|595.48|598.06|595.26|0
1651609850000|2022-05-03 20:30:50|598.06|595.26|597.84|595.04|598.06|595.26|597.84|595.04|0
1651609860000|2022-05-03 20:31:00|597.96|595.16|597.73|594.93|597.96|595.16|597.73|594.93|0
1651609870000|2022-05-03 20:31:10|597.84|595.04|597.62|594.82|597.84|595.04|597.62|594.82|0
1651609890000|2022-05-03 20:31:30|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1651609900000|2022-05-03 20:31:40|598.5|595.7|598.28|595.48|598.62|595.82|598.28|595.48|0
1651609910000|2022-05-03 20:31:50|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1651609920000|2022-05-03 20:32:00|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1651609930000|2022-05-03 20:32:10|598.18|595.38|598.28|595.48|598.28|595.48|598.18|595.38|0
1651609940000|2022-05-03 20:32:20|598.4|595.6|598.5|595.7|598.5|595.7|598.4|595.6|0
1651609950000|2022-05-03 20:32:30|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1651609960000|2022-05-03 20:32:40|599.6|596.8|599.38|596.58|599.6|596.8|599.38|596.58|0
1651609970000|2022-05-03 20:32:50|599.28|596.48|599.28|596.48|599.28|596.48|599.28|596.48|0
1651609980000|2022-05-03 20:33:00|599.83|597.03|599.38|596.58|599.83|597.03|599.16|596.36|0
1651609990000|2022-05-03 20:33:10|599.28|596.48|599.6|596.8|599.6|596.8|599.06|596.26|0
1651610000000|2022-05-03 20:33:20|599.28|596.48|599.6|596.8|599.6|596.8|599.28|596.48|0
1651610010000|2022-05-03 20:33:30|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1651610020000|2022-05-03 20:33:40|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1651610030000|2022-05-03 20:33:50|599.5|596.7|599.5|596.7|599.5|596.7|599.5|596.7|0
1651610040000|2022-05-03 20:34:00|599.38|596.58|599.72|596.92|599.72|596.92|599.38|596.58|0
1651610050000|2022-05-03 20:34:10|599.6|596.8|599.6|596.8|599.72|596.92|599.6|596.8|0
1651610060000|2022-05-03 20:34:20|600.27|597.47|600.6|597.8|600.82|598.02|600.27|597.47|0
1651610070000|2022-05-03 20:34:30|600.93|598.13|600.93|598.13|601.15|598.35|600.93|598.13|0
1651610080000|2022-05-03 20:34:40|600.49|597.69|599.38|596.58|600.49|597.69|598.94|596.14|0
1651610090000|2022-05-03 20:34:50|599.28|596.48|599.6|596.8|599.6|596.8|599.28|596.48|0
1651610100000|2022-05-03 20:35:00|599.5|596.7|599.6|596.8|599.6|596.8|599.5|596.7|0
1651610110000|2022-05-03 20:35:10|599.28|596.48|599.28|596.48|599.5|596.7|599.28|596.48|0
1651610120000|2022-05-03 20:35:20|599.6|596.8|599.72|596.92|599.82|597.02|599.6|596.8|0
1651610130000|2022-05-03 20:35:30|599.38|596.58|599.72|596.92|599.72|596.92|599.38|596.58|0
1651610140000|2022-05-03 20:35:40|599.38|596.58|599.5|596.7|599.5|596.7|599.38|596.58|0
1651610150000|2022-05-03 20:35:50|599.38|596.58|599.6|596.8|599.6|596.8|599.38|596.58|0
1651610160000|2022-05-03 20:36:00|599.38|596.58|599.16|596.36|599.38|596.58|599.16|596.36|0
1651610170000|2022-05-03 20:36:10|599.06|596.26|599.28|596.48|599.28|596.48|599.06|596.26|0
1651610180000|2022-05-03 20:36:20|599.16|596.36|599.38|596.58|599.5|596.7|599.16|596.36|0
1651610190000|2022-05-03 20:36:30|599.28|596.48|599.28|596.48|599.28|596.48|599.28|596.48|0
1651610200000|2022-05-03 20:36:40|599.16|596.36|599.16|596.36|599.16|596.36|599.16|596.36|0
1651610210000|2022-05-03 20:36:50|599.28|596.48|599.06|596.26|599.28|596.48|599.06|596.26|0
1651610220000|2022-05-03 20:37:00|598.94|596.14|598.94|596.14|598.94|596.14|598.94|596.14|0
1651610230000|2022-05-03 20:37:10|598.72|595.92|599.16|596.36|599.16|596.36|598.72|595.92|0
1651610240000|2022-05-03 20:37:20|599.38|596.58|599.38|596.58|599.38|596.58|599.38|596.58|0
1651610250000|2022-05-03 20:37:30|599.6|596.8|599.06|596.26|599.6|596.8|599.06|596.26|0
1651610260000|2022-05-03 20:37:40|598.94|596.14|598.94|596.14|598.94|596.14|598.94|596.14|0
1651610270000|2022-05-03 20:37:50|598.84|596.04|599.06|596.26|599.06|596.26|598.84|596.04|0
1651610280000|2022-05-03 20:38:00|599.6|596.8|599.82|597.02|599.82|597.02|599.6|596.8|0
1651610290000|2022-05-03 20:38:10|600.04|597.24|599.94|597.14|600.04|597.24|599.94|597.14|0
1651610300000|2022-05-03 20:38:20|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1651610310000|2022-05-03 20:38:30|599.94|597.14|599.82|597.02|599.94|597.14|599.82|597.02|0
1651610320000|2022-05-03 20:38:40|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1651610330000|2022-05-03 20:38:50|599.16|596.36|599.38|596.58|599.38|596.58|599.16|596.36|0
1651610340000|2022-05-03 20:39:00|599.16|596.36|599.38|596.58|599.38|596.58|599.16|596.36|0
1651610350000|2022-05-03 20:39:10|599.5|596.7|599.6|596.8|599.6|596.8|599.38|596.58|0
1651610360000|2022-05-03 20:39:20|599.82|597.02|599.82|597.02|599.82|597.02|599.82|597.02|0
1651610370000|2022-05-03 20:39:30|599.38|596.58|599.38|596.58|599.38|596.58|599.38|596.58|0
1651610400000|2022-05-03 20:40:00|599.5|596.7|599.38|596.58|599.5|596.7|599.38|596.58|0
1651610410000|2022-05-03 20:40:10|599.28|596.48|599.28|596.48|599.28|596.48|599.28|596.48|0
1651610420000|2022-05-03 20:40:20|599.38|596.58|599.28|596.48|599.38|596.58|599.28|596.48|0
1651610430000|2022-05-03 20:40:30|599.16|596.36|599.16|596.36|599.16|596.36|599.16|596.36|0
1651610440000|2022-05-03 20:40:40|599.06|596.26|598.84|596.04|599.06|596.26|598.84|596.04|0
1651610450000|2022-05-03 20:40:50|599.16|596.36|599.16|596.36|599.16|596.36|599.16|596.36|0
1651610460000|2022-05-03 20:41:00|598.94|596.14|598.94|596.14|598.94|596.14|598.94|596.14|0
1651610470000|2022-05-03 20:41:10|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1651610480000|2022-05-03 20:41:20|598.5|595.7|598.5|595.7|598.5|595.7|598.5|595.7|0
1651610490000|2022-05-03 20:41:30|598.61|595.81|598.28|595.48|598.61|595.81|598.28|595.48|0
1651610500000|2022-05-03 20:41:40|598.39|595.59|598.5|595.7|598.61|595.81|598.39|595.59|0
1651610510000|2022-05-03 20:41:50|598.72|595.92|598.72|595.92|598.72|595.92|598.61|595.81|0
1651610530000|2022-05-03 20:42:10|598.5|595.7|599.06|596.26|599.06|596.26|598.39|595.59|0
1651610540000|2022-05-03 20:42:20|599.16|596.36|599.16|596.36|599.38|596.58|599.16|596.36|0
1651610560000|2022-05-03 20:42:40|599.5|596.7|599.06|596.26|599.5|596.7|599.06|596.26|0
1651610570000|2022-05-03 20:42:50|598.94|596.14|599.38|596.58|599.38|596.58|598.94|596.14|0
1651610580000|2022-05-03 20:43:00|599.28|596.48|599.16|596.36|599.28|596.48|599.16|596.36|0
1651610590000|2022-05-03 20:43:10|599.06|596.26|599.16|596.36|599.16|596.36|599.06|596.26|0
1651610600000|2022-05-03 20:43:20|599.28|596.48|599.38|596.58|599.38|596.58|599.28|596.48|0
1651610610000|2022-05-03 20:43:30|599.16|596.36|599.16|596.36|599.16|596.36|599.16|596.36|0
1651610620000|2022-05-03 20:43:40|599.28|596.48|599.38|596.58|599.38|596.58|599.28|596.48|0
1651610630000|2022-05-03 20:43:50|599.16|596.36|599.28|596.48|599.28|596.48|599.16|596.36|0
1651610640000|2022-05-03 20:44:00|599.5|596.7|599.06|596.26|599.94|597.14|599.06|596.26|0
1651610650000|2022-05-03 20:44:10|599.16|596.36|599.38|596.58|599.38|596.58|599.16|596.36|0
1651610660000|2022-05-03 20:44:20|599.05|596.25|599.05|596.25|599.16|596.36|599.05|596.25|0
1651610670000|2022-05-03 20:44:30|599.16|596.36|599.16|596.36|599.16|596.36|599.16|596.36|0
1651610680000|2022-05-03 20:44:40|599.05|596.25|598.94|596.14|599.38|596.58|598.94|596.14|0
1651610690000|2022-05-03 20:44:50|599.05|596.25|599.05|596.25|599.05|596.25|599.05|596.25|0
1651610700000|2022-05-03 20:45:00|598.72|595.92|599.28|596.48|599.38|596.58|598.72|595.92|0
1651610710000|2022-05-03 20:45:10|599.38|596.58|599.16|596.36|599.38|596.58|599.16|596.36|0
1651610720000|2022-05-03 20:45:20|599.82|597.02|599.82|597.02|599.82|597.02|599.82|597.02|0
1651610730000|2022-05-03 20:45:30|599.94|597.14|599.82|597.02|599.94|597.14|599.82|597.02|0
1651610740000|2022-05-03 20:45:40|599.94|597.14|598.94|596.14|599.94|597.14|598.94|596.14|0
1651610750000|2022-05-03 20:45:50|599.05|596.25|598.83|596.03|599.05|596.25|598.83|596.03|0
1651610760000|2022-05-03 20:46:00|598.72|595.92|598.61|595.81|598.72|595.92|598.61|595.81|0
1651610770000|2022-05-03 20:46:10|598.5|595.7|598.61|595.81|598.61|595.81|598.5|595.7|0
1651610780000|2022-05-03 20:46:20|598.5|595.7|598.5|595.7|598.5|595.7|598.5|595.7|0
1651610790000|2022-05-03 20:46:30|598.61|595.81|598.83|596.03|598.83|596.03|598.39|595.59|0
1651610810000|2022-05-03 20:46:50|598.94|596.14|598.94|596.14|598.94|596.14|598.94|596.14|0
1651610820000|2022-05-03 20:47:00|599.05|596.25|598.61|595.81|599.05|596.25|598.61|595.81|0
1651610830000|2022-05-03 20:47:10|597.84|595.04|597.62|594.82|598.06|595.26|597.62|594.82|0
1651610840000|2022-05-03 20:47:20|597.73|594.93|597.73|594.93|597.73|594.93|597.73|594.93|0
1651610860000|2022-05-03 20:47:40|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1651610870000|2022-05-03 20:47:50|597.73|594.93|597.84|595.04|597.84|595.04|597.73|594.93|0
1651610880000|2022-05-03 20:48:00|597.73|594.93|597.62|594.82|597.73|594.93|597.62|594.82|0
1651610890000|2022-05-03 20:48:10|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1651610900000|2022-05-03 20:48:20|597.51|594.71|597.62|594.82|597.62|594.82|597.51|594.71|0
1651610920000|2022-05-03 20:48:40|597.73|594.93|598.17|595.37|598.17|595.37|597.51|594.71|0
1651610930000|2022-05-03 20:48:50|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1651610940000|2022-05-03 20:49:00|598.94|596.14|598.94|596.14|598.94|596.14|598.83|596.03|0
1651610950000|2022-05-03 20:49:10|599.16|596.36|598.72|595.92|599.38|596.58|598.72|595.92|0
1651610960000|2022-05-03 20:49:20|598.94|596.14|599.16|596.36|599.16|596.36|598.94|596.14|0
1651610970000|2022-05-03 20:49:30|599.27|596.47|599.38|596.58|599.38|596.58|599.27|596.47|0
1651610980000|2022-05-03 20:49:40|599.16|596.36|599.6|596.8|599.6|596.8|599.16|596.36|0
1651610990000|2022-05-03 20:49:50|599.5|596.7|599.6|596.8|599.6|596.8|599.5|596.7|0
1651611000000|2022-05-03 20:50:00|599.27|596.47|599.38|596.58|599.38|596.58|599.16|596.36|0
1651611010000|2022-05-03 20:50:10|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1651611020000|2022-05-03 20:50:20|599.49|596.69|599.6|596.8|599.6|596.8|599.49|596.69|0
1651611040000|2022-05-03 20:50:40|599.16|596.36|599.6|596.8|599.6|596.8|599.16|596.36|0
1651611080000|2022-05-03 20:51:20|599.38|596.58|598.94|596.14|599.38|596.58|598.94|596.14|0
1651611090000|2022-05-03 20:51:30|599.16|596.36|599.05|596.25|599.16|596.36|599.05|596.25|0
1651611120000|2022-05-03 20:52:00|598.94|596.14|598.83|596.03|598.94|596.14|598.83|596.03|0
1651611130000|2022-05-03 20:52:10|598.72|595.92|598.83|596.03|598.83|596.03|598.72|595.92|0
1651611140000|2022-05-03 20:52:20|598.72|595.92|598.61|595.81|598.72|595.92|598.61|595.81|0
1651611170000|2022-05-03 20:52:50|598.94|596.14|599.05|596.25|599.05|596.25|598.94|596.14|0
1651611180000|2022-05-03 20:53:00|599.16|596.36|599.6|596.8|599.6|596.8|599.16|596.36|0
1651611190000|2022-05-03 20:53:10|599.72|596.92|599.6|596.8|599.72|596.92|599.6|596.8|0
1651611200000|2022-05-03 20:53:20|599.49|596.69|599.82|597.02|599.82|597.02|599.49|596.69|0
1651611210000|2022-05-03 20:53:30|599.71|596.91|599.49|596.69|599.71|596.91|599.49|596.69|0
1651611220000|2022-05-03 20:53:40|599.6|596.8|599.82|597.02|600.04|597.24|599.6|596.8|0
1651611230000|2022-05-03 20:53:50|599.6|596.8|599.49|596.69|599.6|596.8|599.49|596.69|0
1651611240000|2022-05-03 20:54:00|599.16|596.36|599.38|596.58|599.38|596.58|599.16|596.36|0
1651611250000|2022-05-03 20:54:10|599.49|596.69|599.6|596.8|599.6|596.8|599.49|596.69|0
1651611260000|2022-05-03 20:54:20|598.94|596.14|599.16|596.36|599.16|596.36|598.94|596.14|0
1651611270000|2022-05-03 20:54:30|599.27|596.47|599.38|596.58|599.38|596.58|599.27|596.47|0
1651611280000|2022-05-03 20:54:40|599.6|596.8|599.49|596.69|599.6|596.8|599.49|596.69|0
1651611290000|2022-05-03 20:54:50|599.6|596.8|599.49|596.69|599.6|596.8|599.49|596.69|0
1651611300000|2022-05-03 20:55:00|599.16|596.36|598.5|595.7|599.16|596.36|598.5|595.7|0
1651611310000|2022-05-03 20:55:10|598.61|595.81|597.39|594.59|598.61|595.81|597.39|594.59|0
1651611320000|2022-05-03 20:55:20|597.17|594.37|597.61|594.81|597.61|594.81|597.17|594.37|0
1651611330000|2022-05-03 20:55:30|597.95|595.15|598.06|595.26|598.06|595.26|597.95|595.15|0
1651611340000|2022-05-03 20:55:40|597.95|595.15|597.61|594.81|597.95|595.15|597.61|594.81|0
1651611350000|2022-05-03 20:55:50|597.39|594.59|597.51|594.71|597.51|594.71|597.39|594.59|0
1651611360000|2022-05-03 20:56:00|597.61|594.81|597.39|594.59|597.61|594.81|597.29|594.49|0
1651611370000|2022-05-03 20:56:10|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1651611380000|2022-05-03 20:56:20|597.61|594.81|597.83|595.03|597.83|595.03|597.61|594.81|0
1651611390000|2022-05-03 20:56:30|597.73|594.93|597.73|594.93|597.73|594.93|597.73|594.93|0
1651611400000|2022-05-03 20:56:40|597.83|595.03|596.95|594.15|597.83|595.03|596.73|593.93|0
1651611420000|2022-05-03 20:57:00|597.17|594.37|597.39|594.59|597.39|594.59|597.17|594.37|0
1651611430000|2022-05-03 20:57:10|597.17|594.37|597.39|594.59|597.39|594.59|597.17|594.37|0
1651611440000|2022-05-03 20:57:20|597.29|594.49|597.17|594.37|597.29|594.49|597.17|594.37|0
1651611450000|2022-05-03 20:57:30|596.95|594.15|597.17|594.37|597.17|594.37|596.95|594.15|0
1651611460000|2022-05-03 20:57:40|597.39|594.59|597.17|594.37|597.39|594.59|597.17|594.37|0
1651611470000|2022-05-03 20:57:50|596.95|594.15|597.51|594.71|597.51|594.71|596.95|594.15|0
1651611480000|2022-05-03 20:58:00|597.39|594.59|596.41|593.61|597.39|594.59|596.29|593.49|0
1651611490000|2022-05-03 20:58:10|596.63|593.83|596.51|593.71|596.63|593.83|596.41|593.61|0
1651611500000|2022-05-03 20:58:20|596.29|593.49|596.41|593.61|596.51|593.71|596.29|593.49|0
1651611510000|2022-05-03 20:58:30|596.63|593.83|596.51|593.71|596.63|593.83|596.51|593.71|0
1651611530000|2022-05-03 20:58:50|596.63|593.83|596.73|593.93|596.73|593.93|596.63|593.83|0
1651611540000|2022-05-03 20:59:00|596.63|593.83|596.63|593.83|596.63|593.83|596.51|593.71|0
1651611550000|2022-05-03 20:59:10|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1651611570000|2022-05-03 20:59:30|596.41|593.61|596.41|593.61|596.41|593.61|596.41|593.61|0
1651611580000|2022-05-03 20:59:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1651611590000|2022-05-03 20:59:50|596.63|593.83|596.41|593.61|596.63|593.83|596.41|593.61|0
1651611600000|2022-05-03 21:00:00|596.44|593.64|596.79|593.99|596.82|594.02|596.44|593.64|0
1651611610000|2022-05-03 21:00:10|596.64|593.84|596.95|594.15|596.95|594.15|596.6|593.8|0
1651611620000|2022-05-03 21:00:20|596.82|594.02|596.5|593.7|596.82|594.02|596.5|593.7|0
1651611630000|2022-05-03 21:00:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1651611640000|2022-05-03 21:00:40|596.56|593.76|596.56|593.76|596.56|593.76|596.56|593.76|0
1651611680000|2022-05-03 21:01:20|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1651611690000|2022-05-03 21:01:30|596.63|593.83|596.54|593.74|596.63|593.83|596.54|593.74|0
1651611700000|2022-05-03 21:01:40|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651611710000|2022-05-03 21:01:50|596.44|593.64|596.47|593.67|596.47|593.67|596.44|593.64|0
1651611730000|2022-05-03 21:02:10|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1651611750000|2022-05-03 21:02:30|596.41|593.61|596.37|593.57|596.41|593.61|596.37|593.57|0
1651611760000|2022-05-03 21:02:40|596.34|593.54|596.27|593.47|596.34|593.54|596.27|593.47|0
1651611840000|2022-05-03 21:04:00|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651611860000|2022-05-03 21:04:20|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1651611870000|2022-05-03 21:04:30|596.08|593.28|596.08|593.28|596.08|593.28|596.08|593.28|0
1651611890000|2022-05-03 21:04:50|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1651611900000|2022-05-03 21:05:00|595.8|593|595.76|592.96|595.82|593.02|595.76|592.96|0
1651611910000|2022-05-03 21:05:10|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651611920000|2022-05-03 21:05:20|595.76|592.96|595.76|592.96|595.76|592.96|595.76|592.96|0
1651611930000|2022-05-03 21:05:30|595.7|592.9|595.7|592.9|595.73|592.93|595.7|592.9|0
1651611940000|2022-05-03 21:05:40|595.73|592.93|595.76|592.96|595.76|592.96|595.73|592.93|0
1651611960000|2022-05-03 21:06:00|595.82|593.02|595.63|592.83|595.82|593.02|595.63|592.83|0
1651611970000|2022-05-03 21:06:10|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651611980000|2022-05-03 21:06:20|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1651612040000|2022-05-03 21:07:20|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651612050000|2022-05-03 21:07:30|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1651612070000|2022-05-03 21:07:50|596.08|593.28|595.76|592.96|596.08|593.28|595.76|592.96|0
1651612080000|2022-05-03 21:08:00|595.8|593|595.96|593.16|595.96|593.16|595.8|593|0
1651612090000|2022-05-03 21:08:10|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1651612110000|2022-05-03 21:08:30|595.7|592.9|595.63|592.83|595.7|592.9|595.63|592.83|0
1651612120000|2022-05-03 21:08:40|595.57|592.77|595.41|592.61|595.57|592.77|595.41|592.61|0
1651612130000|2022-05-03 21:08:50|595.22|592.42|595.37|592.57|595.37|592.57|595.22|592.42|0
1651612140000|2022-05-03 21:09:00|595.47|592.67|595.31|592.51|595.47|592.67|595.31|592.51|0
1651612150000|2022-05-03 21:09:10|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651612160000|2022-05-03 21:09:20|595.34|592.54|595.51|592.71|595.51|592.71|595.34|592.54|0
1651612170000|2022-05-03 21:09:30|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1651612190000|2022-05-03 21:09:50|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1651612220000|2022-05-03 21:10:20|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1651612240000|2022-05-03 21:10:40|595.37|592.57|595.41|592.61|595.41|592.61|595.37|592.57|0
1651612250000|2022-05-03 21:10:50|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651612260000|2022-05-03 21:11:00|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1651612270000|2022-05-03 21:11:10|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651612310000|2022-05-03 21:11:50|595.63|592.83|595.57|592.77|595.63|592.83|595.57|592.77|0
1651612320000|2022-05-03 21:12:00|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1651612330000|2022-05-03 21:12:10|595.43|592.63|595.53|592.73|595.57|592.77|595.43|592.63|0
1651612340000|2022-05-03 21:12:20|595.63|592.83|595.53|592.73|595.63|592.83|595.53|592.73|0
1651612390000|2022-05-03 21:13:10|595.76|592.96|595.53|592.73|595.76|592.96|595.53|592.73|0
1651612440000|2022-05-03 21:14:00|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651612490000|2022-05-03 21:14:50|595.6|592.8|595.57|592.77|595.6|592.8|595.57|592.77|0
1651612660000|2022-05-03 21:17:40|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1651612670000|2022-05-03 21:17:50|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651612690000|2022-05-03 21:18:10|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651612720000|2022-05-03 21:18:40|595.57|592.77|595.43|592.63|595.57|592.77|595.43|592.63|0
1651612740000|2022-05-03 21:19:00|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1651612760000|2022-05-03 21:19:20|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1651612860000|2022-05-03 21:21:00|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1651612890000|2022-05-03 21:21:30|595.66|592.86|595.56|592.76|595.66|592.86|595.56|592.76|0
1651612910000|2022-05-03 21:21:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651612930000|2022-05-03 21:22:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1651612940000|2022-05-03 21:22:20|595.5|592.7|595.47|592.67|595.5|592.7|595.47|592.67|0
1651612980000|2022-05-03 21:23:00|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1651612990000|2022-05-03 21:23:10|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1651613000000|2022-05-03 21:23:20|595.41|592.61|595.34|592.54|595.56|592.76|595.34|592.54|0
1651613010000|2022-05-03 21:23:30|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651613030000|2022-05-03 21:23:50|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1651613040000|2022-05-03 21:24:00|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651613060000|2022-05-03 21:24:20|595.41|592.61|595.47|592.67|595.47|592.67|595.41|592.61|0
1651613070000|2022-05-03 21:24:30|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1651613110000|2022-05-03 21:25:10|595.5|592.7|595.5|592.7|595.5|592.7|595.5|592.7|0
1651613150000|2022-05-03 21:25:50|595.53|592.73|595.53|592.73|595.53|592.73|595.53|592.73|0
1651613260000|2022-05-03 21:27:40|595.5|592.7|595.5|592.7|595.5|592.7|595.5|592.7|0
1651613300000|2022-05-03 21:28:20|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1651613330000|2022-05-03 21:28:50|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1651613420000|2022-05-03 21:30:20|595.5|592.7|595.5|592.7|595.5|592.7|595.5|592.7|0
1651613470000|2022-05-03 21:31:10|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651613480000|2022-05-03 21:31:20|595.66|592.86|595.6|592.8|595.66|592.86|595.6|592.8|0
1651613500000|2022-05-03 21:31:40|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651613570000|2022-05-03 21:32:50|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651613580000|2022-05-03 21:33:00|595.76|592.96|595.76|592.96|595.76|592.96|595.76|592.96|0
1651613600000|2022-05-03 21:33:20|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651613630000|2022-05-03 21:33:50|595.76|592.96|595.76|592.96|595.76|592.96|595.72|592.92|0
1651613740000|2022-05-03 21:35:40|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1651613840000|2022-05-03 21:37:20|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651613860000|2022-05-03 21:37:40|595.69|592.89|595.69|592.89|595.69|592.89|595.69|592.89|0
1651613900000|2022-05-03 21:38:20|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651613950000|2022-05-03 21:39:10|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1651614020000|2022-05-03 21:40:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1651614070000|2022-05-03 21:41:10|595.24|592.44|595.27|592.47|595.27|592.47|595.24|592.44|0
1651614080000|2022-05-03 21:41:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1651614120000|2022-05-03 21:42:00|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651614130000|2022-05-03 21:42:10|594.86|592.06|595.66|592.86|595.66|592.86|594.86|592.06|0
1651614140000|2022-05-03 21:42:20|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1651614150000|2022-05-03 21:42:30|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1651614170000|2022-05-03 21:42:50|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651614210000|2022-05-03 21:43:30|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651614220000|2022-05-03 21:43:40|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651614240000|2022-05-03 21:44:00|595.33|592.53|595.33|592.53|595.33|592.53|595.33|592.53|0
1651614250000|2022-05-03 21:44:10|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1651614260000|2022-05-03 21:44:20|596.49|593.69|595.75|592.95|596.49|593.69|595.75|592.95|0
1651614270000|2022-05-03 21:44:30|595.72|592.92|595.75|592.95|595.75|592.95|595.72|592.92|0
1651614280000|2022-05-03 21:44:40|595.72|592.92|595.81|593.01|595.81|593.01|595.72|592.92|0
1651614290000|2022-05-03 21:44:50|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1651614340000|2022-05-03 21:45:40|595.5|592.7|595.52|592.72|595.52|592.72|595.5|592.7|0
1651614360000|2022-05-03 21:46:00|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1651614380000|2022-05-03 21:46:20|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651614400000|2022-05-03 21:46:40|595.91|593.11|595.91|593.11|595.91|593.11|595.91|593.11|0
1651614410000|2022-05-03 21:46:50|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1651614440000|2022-05-03 21:47:20|595.88|593.08|595.98|593.18|596.01|593.21|595.88|593.08|0
1651614450000|2022-05-03 21:47:30|596.01|593.21|596.17|593.37|596.17|593.37|596.01|593.21|0
1651614470000|2022-05-03 21:47:50|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1651614510000|2022-05-03 21:48:30|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1651614550000|2022-05-03 21:49:10|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1651614580000|2022-05-03 21:49:40|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1651614600000|2022-05-03 21:50:00|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1651614610000|2022-05-03 21:50:10|596.07|593.27|596.07|593.27|596.07|593.27|596.07|593.27|0
1651614620000|2022-05-03 21:50:20|595.91|593.11|595.91|593.11|595.91|593.11|595.91|593.11|0
1651614630000|2022-05-03 21:50:30|596.07|593.27|596.07|593.27|596.07|593.27|596.07|593.27|0
1651614640000|2022-05-03 21:50:40|595.91|593.11|595.62|592.82|595.91|593.11|595.62|592.82|0
1651614680000|2022-05-03 21:51:20|595.72|592.92|595.62|592.82|595.72|592.92|595.62|592.82|0
1651614690000|2022-05-03 21:51:30|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1651614740000|2022-05-03 21:52:20|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651614830000|2022-05-03 21:53:50|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1651614880000|2022-05-03 21:54:40|595.56|592.76|595.59|592.79|595.59|592.79|595.33|592.53|0
1651614900000|2022-05-03 21:55:00|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1651614910000|2022-05-03 21:55:10|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651615000000|2022-05-03 21:56:40|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1651615010000|2022-05-03 21:56:50|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1651615040000|2022-05-03 21:57:20|595.52|592.72|595.52|592.72|595.52|592.72|595.52|592.72|0
1651615050000|2022-05-03 21:57:30|595.36|592.56|595.52|592.72|595.52|592.72|595.36|592.56|0
1651615060000|2022-05-03 21:57:40|595.56|592.76|595.56|592.76|595.56|592.76|595.56|592.76|0
1651615080000|2022-05-03 21:58:00|595.52|592.72|595.52|592.72|595.52|592.72|595.52|592.72|0
1651615090000|2022-05-03 21:58:10|595.33|592.53|595.46|592.66|595.46|592.66|595.33|592.53|0
1651615100000|2022-05-03 21:58:20|595.49|592.69|595.59|592.79|595.59|592.79|595.49|592.69|0
1651615110000|2022-05-03 21:58:30|595.62|592.82|595.75|592.95|595.75|592.95|595.62|592.82|0
1651615120000|2022-05-03 21:58:40|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1651615130000|2022-05-03 21:58:50|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1651615140000|2022-05-03 21:59:00|595.62|592.82|595.59|592.79|595.62|592.82|595.59|592.79|0
1651615150000|2022-05-03 21:59:10|595.52|592.72|595.42|592.62|595.52|592.72|595.42|592.62|0
1651615170000|2022-05-03 21:59:30|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1651615190000|2022-05-03 21:59:50|595.49|592.69|595.52|592.72|595.52|592.72|595.49|592.69|0
1651615200000|2022-05-03 22:00:00|595.49|592.69|599.04|596.24|599.04|596.24|595.49|592.69|0
1651615210000|2022-05-03 22:00:10|598.6|595.8|599.04|596.24|599.04|596.24|598.6|595.8|0
1651615220000|2022-05-03 22:00:20|598.26|595.46|598.6|595.8|598.6|595.8|598.26|595.46|0
1651615230000|2022-05-03 22:00:30|598.82|596.02|598.92|596.12|598.92|596.12|598.6|595.8|0
1651615240000|2022-05-03 22:00:40|598.82|596.02|598.92|596.12|598.92|596.12|598.82|596.02|0
1651615250000|2022-05-03 22:00:50|599.26|596.46|598.82|596.02|599.36|596.56|598.82|596.02|0
1651615260000|2022-05-03 22:01:00|598.7|595.9|598.92|596.12|598.92|596.12|598.7|595.9|0
1651615270000|2022-05-03 22:01:10|599.14|596.34|598.92|596.12|599.14|596.34|598.92|596.12|0
1651615280000|2022-05-03 22:01:20|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1651615290000|2022-05-03 22:01:30|599.36|596.56|599.04|596.24|599.36|596.56|599.04|596.24|0
1651615300000|2022-05-03 22:01:40|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1651615320000|2022-05-03 22:02:00|598.92|596.12|598.7|595.9|598.92|596.12|598.7|595.9|0
1651615330000|2022-05-03 22:02:10|598.82|596.02|598.48|595.68|598.82|596.02|598.48|595.68|0
1651615340000|2022-05-03 22:02:20|598.6|595.8|598.26|595.46|598.6|595.8|598.26|595.46|0
1651615350000|2022-05-03 22:02:30|598.6|595.8|598.7|595.9|598.7|595.9|598.6|595.8|0
1651615370000|2022-05-03 22:02:50|598.48|595.68|598.04|595.24|598.6|595.8|598.04|595.24|0
1651615380000|2022-05-03 22:03:00|597.93|595.13|597.93|595.13|597.93|595.13|597.93|595.13|0
1651615390000|2022-05-03 22:03:10|597.82|595.02|597.82|595.02|597.93|595.13|597.6|594.8|0
1651615400000|2022-05-03 22:03:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1651615410000|2022-05-03 22:03:30|597.82|595.02|598.04|595.24|598.04|595.24|597.82|595.02|0
1651615440000|2022-05-03 22:04:00|597.93|595.13|597.93|595.13|597.93|595.13|597.93|595.13|0
1651615450000|2022-05-03 22:04:10|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1651615460000|2022-05-03 22:04:20|598.04|595.24|598.7|595.9|598.7|595.9|598.04|595.24|0
1651615470000|2022-05-03 22:04:30|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1651615480000|2022-05-03 22:04:40|598.7|595.9|599.14|596.34|599.14|596.34|598.7|595.9|0
1651615490000|2022-05-03 22:04:50|598.7|595.9|599.04|596.24|599.04|596.24|598.7|595.9|0
1651615500000|2022-05-03 22:05:00|598.92|596.12|598.26|595.46|598.92|596.12|598.26|595.46|0
1651615510000|2022-05-03 22:05:10|598.04|595.24|598.15|595.35|598.38|595.58|598.04|595.24|0
1651615520000|2022-05-03 22:05:20|598.26|595.46|598.38|595.58|598.6|595.8|598.26|595.46|0
1651615530000|2022-05-03 22:05:30|598.26|595.46|598.26|595.46|598.26|595.46|598.26|595.46|0
1651615560000|2022-05-03 22:06:00|598.6|595.8|598.48|595.68|598.6|595.8|598.48|595.68|0
1651615570000|2022-05-03 22:06:10|598.6|595.8|598.48|595.68|598.6|595.8|598.48|595.68|0
1651615580000|2022-05-03 22:06:20|598.6|595.8|598.82|596.02|598.82|596.02|598.6|595.8|0
1651615590000|2022-05-03 22:06:30|598.92|596.12|598.15|595.35|598.92|596.12|598.15|595.35|0
1651615600000|2022-05-03 22:06:40|598.04|595.24|598.04|595.24|598.04|595.24|597.82|595.02|0
1651615610000|2022-05-03 22:06:50|598.15|595.35|598.04|595.24|598.15|595.35|598.04|595.24|0
1651615630000|2022-05-03 22:07:10|597.82|595.02|597.93|595.13|597.93|595.13|597.82|595.02|0
1651615640000|2022-05-03 22:07:20|598.15|595.35|598.26|595.46|598.26|595.46|598.15|595.35|0
1651615650000|2022-05-03 22:07:30|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1651615660000|2022-05-03 22:07:40|597.82|595.02|597.71|594.91|597.82|595.02|597.6|594.8|0
1651615670000|2022-05-03 22:07:50|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1651615680000|2022-05-03 22:08:00|596.39|593.59|596.61|593.81|596.61|593.81|596.39|593.59|0
1651615690000|2022-05-03 22:08:10|596.5|593.7|596.61|593.81|596.61|593.81|596.5|593.7|0
1651615700000|2022-05-03 22:08:20|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1651615710000|2022-05-03 22:08:30|596.72|593.92|596.83|594.03|596.94|594.14|596.72|593.92|0
1651615720000|2022-05-03 22:08:40|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1651615730000|2022-05-03 22:08:50|597.16|594.36|597.05|594.25|597.16|594.36|597.05|594.25|0
1651615740000|2022-05-03 22:09:00|596.94|594.14|597.6|594.8|597.6|594.8|596.94|594.14|0
1651615750000|2022-05-03 22:09:10|597.82|595.02|597.6|594.8|597.82|595.02|597.6|594.8|0
1651615770000|2022-05-03 22:09:30|597.49|594.69|597.49|594.69|597.49|594.69|597.49|594.69|0
1651615790000|2022-05-03 22:09:50|597.38|594.58|597.05|594.25|597.38|594.58|597.05|594.25|0
1651615800000|2022-05-03 22:10:00|596.72|593.92|596.5|593.7|596.72|593.92|596.5|593.7|0
1651615810000|2022-05-03 22:10:10|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1651615830000|2022-05-03 22:10:30|596.28|593.48|596.5|593.7|596.5|593.7|596.28|593.48|0
1651615840000|2022-05-03 22:10:40|596.72|593.92|596.61|593.81|596.72|593.92|596.61|593.81|0
1651615850000|2022-05-03 22:10:50|596.72|593.92|596.83|594.03|596.83|594.03|596.72|593.92|0
1651615890000|2022-05-03 22:11:30|596.94|594.14|596.72|593.92|596.94|594.14|596.72|593.92|0
1651615900000|2022-05-03 22:11:40|596.5|593.7|596.61|593.81|596.61|593.81|596.5|593.7|0
1651615920000|2022-05-03 22:12:00|596.39|593.59|596.28|593.48|596.39|593.59|596.28|593.48|0
1651615930000|2022-05-03 22:12:10|596.06|593.26|596.06|593.26|596.06|593.26|596.06|593.26|0
1651615940000|2022-05-03 22:12:20|596.17|593.37|596.28|593.48|596.39|593.59|596.17|593.37|0
1651615950000|2022-05-03 22:12:30|596.5|593.7|596.39|593.59|596.5|593.7|596.39|593.59|0
1651615960000|2022-05-03 22:12:40|596.5|593.7|596.39|593.59|596.5|593.7|596.39|593.59|0
1651615970000|2022-05-03 22:12:50|596.28|593.48|595.95|593.15|596.28|593.48|595.84|593.04|0
1651615980000|2022-05-03 22:13:00|595.73|592.93|595.17|592.37|595.73|592.93|595.17|592.37|0
1651615990000|2022-05-03 22:13:10|594.95|592.15|595.07|592.27|595.17|592.37|594.95|592.15|0
1651616000000|2022-05-03 22:13:20|594.95|592.15|595.17|592.37|595.17|592.37|594.95|592.15|0
1651616010000|2022-05-03 22:13:30|595.07|592.27|595.07|592.27|595.07|592.27|594.95|592.15|0
1651616020000|2022-05-03 22:13:40|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651616040000|2022-05-03 22:14:00|595.39|592.59|595.39|592.59|595.39|592.59|595.17|592.37|0
1651616050000|2022-05-03 22:14:10|595.17|592.37|595.17|592.37|595.29|592.49|595.17|592.37|0
1651616060000|2022-05-03 22:14:20|595.29|592.49|595.29|592.49|595.29|592.49|595.29|592.49|0
1651616070000|2022-05-03 22:14:30|595.51|592.71|595.51|592.71|595.51|592.71|595.51|592.71|0
1651616080000|2022-05-03 22:14:40|595.61|592.81|595.39|592.59|595.61|592.81|595.39|592.59|0
1651616090000|2022-05-03 22:14:50|595.17|592.37|595.29|592.49|595.29|592.49|595.17|592.37|0
1651616100000|2022-05-03 22:15:00|595.39|592.59|595.83|593.03|595.83|593.03|595.39|592.59|0
1651616110000|2022-05-03 22:15:10|596.05|593.25|595.83|593.03|596.05|593.25|595.83|593.03|0
1651616120000|2022-05-03 22:15:20|595.61|592.81|594.51|591.71|595.61|592.81|594.51|591.71|0
1651616130000|2022-05-03 22:15:30|594.41|591.61|594.51|591.71|594.73|591.93|594.41|591.61|0
1651616140000|2022-05-03 22:15:40|594.85|592.05|594.95|592.15|594.95|592.15|594.85|592.05|0
1651616150000|2022-05-03 22:15:50|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651616160000|2022-05-03 22:16:00|594.95|592.15|594.85|592.05|594.95|592.15|594.85|592.05|0
1651616170000|2022-05-03 22:16:10|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651616180000|2022-05-03 22:16:20|594.95|592.15|594.85|592.05|594.95|592.15|594.73|591.93|0
1651616190000|2022-05-03 22:16:30|594.95|592.15|594.95|592.15|595.07|592.27|594.95|592.15|0
1651616200000|2022-05-03 22:16:40|594.85|592.05|595.39|592.59|595.39|592.59|594.85|592.05|0
1651616210000|2022-05-03 22:16:50|595.07|592.27|594.95|592.15|595.07|592.27|594.73|591.93|0
1651616220000|2022-05-03 22:17:00|595.17|592.37|595.73|592.93|595.73|592.93|595.17|592.37|0
1651616230000|2022-05-03 22:17:10|595.83|593.03|595.83|593.03|595.95|593.15|595.83|593.03|0
1651616240000|2022-05-03 22:17:20|595.61|592.81|595.83|593.03|595.83|593.03|595.61|592.81|0
1651616250000|2022-05-03 22:17:30|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651616260000|2022-05-03 22:17:40|595.83|593.03|596.05|593.25|596.05|593.25|595.83|593.03|0
1651616280000|2022-05-03 22:18:00|595.73|592.93|595.51|592.71|595.73|592.93|595.39|592.59|0
1651616290000|2022-05-03 22:18:10|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1651616320000|2022-05-03 22:18:40|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1651616330000|2022-05-03 22:18:50|596.17|593.37|596.05|593.25|596.17|593.37|596.05|593.25|0
1651616340000|2022-05-03 22:19:00|596.27|593.47|596.17|593.37|596.49|593.69|596.17|593.37|0
1651616350000|2022-05-03 22:19:10|596.27|593.47|596.27|593.47|596.27|593.47|596.27|593.47|0
1651616360000|2022-05-03 22:19:20|596.17|593.37|596.17|593.37|596.17|593.37|596.17|593.37|0
1651616370000|2022-05-03 22:19:30|596.05|593.25|595.83|593.03|596.05|593.25|595.61|592.81|0
1651616380000|2022-05-03 22:19:40|595.61|592.81|596.27|593.47|596.27|593.47|595.39|592.59|0
1651616390000|2022-05-03 22:19:50|596.17|593.37|596.27|593.47|596.27|593.47|596.17|593.37|0
1651616400000|2022-05-03 22:20:00|596.17|593.37|596.17|593.37|596.17|593.37|596.17|593.37|0
1651616410000|2022-05-03 22:20:10|595.61|592.81|595.39|592.59|595.61|592.81|595.39|592.59|0
1651616420000|2022-05-03 22:20:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1651616450000|2022-05-03 22:20:50|595.39|592.59|595.51|592.71|595.51|592.71|595.39|592.59|0
1651616470000|2022-05-03 22:21:10|595.39|592.59|595.29|592.49|595.39|592.59|595.29|592.49|0
1651616490000|2022-05-03 22:21:30|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651616500000|2022-05-03 22:21:40|595.29|592.49|595.29|592.49|595.29|592.49|595.29|592.49|0
1651616510000|2022-05-03 22:21:50|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1651616540000|2022-05-03 22:22:20|594.95|592.15|595.07|592.27|595.07|592.27|594.95|592.15|0
1651616550000|2022-05-03 22:22:30|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651616570000|2022-05-03 22:22:50|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1651616580000|2022-05-03 22:23:00|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651616590000|2022-05-03 22:23:10|594.85|592.05|594.95|592.15|594.95|592.15|594.85|592.05|0
1651616600000|2022-05-03 22:23:20|594.85|592.05|594.95|592.15|594.95|592.15|594.85|592.05|0
1651616630000|2022-05-03 22:23:50|594.85|592.05|594.95|592.15|594.95|592.15|594.85|592.05|0
1651616660000|2022-05-03 22:24:20|595.17|592.37|594.29|591.49|595.17|592.37|594.29|591.49|0
1651616670000|2022-05-03 22:24:30|594.19|591.39|594.29|591.49|594.29|591.49|594.19|591.39|0
1651616690000|2022-05-03 22:24:50|594.73|591.93|594.63|591.83|594.73|591.93|594.63|591.83|0
1651616700000|2022-05-03 22:25:00|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651616720000|2022-05-03 22:25:20|594.95|592.15|594.85|592.05|594.95|592.15|594.85|592.05|0
1651616740000|2022-05-03 22:25:40|593.75|590.95|594.19|591.39|594.19|591.39|593.53|590.73|0
1651616750000|2022-05-03 22:25:50|593.97|591.17|594.19|591.39|594.19|591.39|593.97|591.17|0
1651616760000|2022-05-03 22:26:00|594.07|591.27|594.19|591.39|594.19|591.39|594.07|591.27|0
1651616770000|2022-05-03 22:26:10|593.97|591.17|593.85|591.05|594.07|591.27|593.85|591.05|0
1651616780000|2022-05-03 22:26:20|593.41|590.61|594.19|591.39|594.19|591.39|593.41|590.61|0
1651616790000|2022-05-03 22:26:30|594.07|591.27|593.97|591.17|594.07|591.27|593.97|591.17|0
1651616800000|2022-05-03 22:26:40|594.07|591.27|593.31|590.51|594.07|591.27|593.31|590.51|0
1651616810000|2022-05-03 22:26:50|593.41|590.61|593.75|590.95|593.85|591.05|593.41|590.61|0
1651616820000|2022-05-03 22:27:00|593.85|591.05|594.07|591.27|594.07|591.27|593.85|591.05|0
1651616830000|2022-05-03 22:27:10|594.19|591.39|594.07|591.27|594.19|591.39|594.07|591.27|0
1651616840000|2022-05-03 22:27:20|594.29|591.49|594.51|591.71|594.51|591.71|594.29|591.49|0
1651616850000|2022-05-03 22:27:30|594.19|591.39|594.29|591.49|594.41|591.61|594.19|591.39|0
1651616910000|2022-05-03 22:28:30|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651616930000|2022-05-03 22:28:50|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651616940000|2022-05-03 22:29:00|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1651616950000|2022-05-03 22:29:10|594.18|591.38|594.18|591.38|594.18|591.38|594.07|591.27|0
1651616960000|2022-05-03 22:29:20|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1651616970000|2022-05-03 22:29:30|594.51|591.71|594.51|591.71|594.51|591.71|594.4|591.6|0
1651616980000|2022-05-03 22:29:40|594.4|591.6|594.51|591.71|594.51|591.71|594.4|591.6|0
1651616990000|2022-05-03 22:29:50|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1651617000000|2022-05-03 22:30:00|594.29|591.49|594.29|591.49|594.29|591.49|594.18|591.38|0
1651617020000|2022-05-03 22:30:20|594.51|591.71|594.73|591.93|594.73|591.93|594.51|591.71|0
1651617030000|2022-05-03 22:30:30|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1651617040000|2022-05-03 22:30:40|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617060000|2022-05-03 22:31:00|594.62|591.82|594.51|591.71|594.62|591.82|594.51|591.71|0
1651617070000|2022-05-03 22:31:10|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1651617080000|2022-05-03 22:31:20|594.51|591.71|594.62|591.82|594.62|591.82|594.51|591.71|0
1651617090000|2022-05-03 22:31:30|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651617110000|2022-05-03 22:31:50|594.29|591.49|594.4|591.6|594.4|591.6|594.29|591.49|0
1651617120000|2022-05-03 22:32:00|594.29|591.49|594.29|591.49|594.4|591.6|594.29|591.49|0
1651617130000|2022-05-03 22:32:10|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1651617140000|2022-05-03 22:32:20|594.4|591.6|594.51|591.71|594.51|591.71|594.4|591.6|0
1651617170000|2022-05-03 22:32:50|594.4|591.6|594.4|591.6|594.4|591.6|594.29|591.49|0
1651617180000|2022-05-03 22:33:00|594.51|591.71|594.73|591.93|594.73|591.93|594.51|591.71|0
1651617190000|2022-05-03 22:33:10|594.84|592.04|595.17|592.37|595.17|592.37|594.84|592.04|0
1651617210000|2022-05-03 22:33:30|595.28|592.48|595.17|592.37|595.39|592.59|595.17|592.37|0
1651617220000|2022-05-03 22:33:40|595.28|592.48|595.17|592.37|595.39|592.59|595.17|592.37|0
1651617230000|2022-05-03 22:33:50|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651617240000|2022-05-03 22:34:00|595.17|592.37|594.95|592.15|595.17|592.37|594.95|592.15|0
1651617250000|2022-05-03 22:34:10|595.17|592.37|595.39|592.59|595.39|592.59|595.17|592.37|0
1651617260000|2022-05-03 22:34:20|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651617270000|2022-05-03 22:34:30|595.06|592.26|594.95|592.15|595.06|592.26|594.95|592.15|0
1651617320000|2022-05-03 22:35:20|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617340000|2022-05-03 22:35:40|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651617350000|2022-05-03 22:35:50|594.29|591.49|594.29|591.49|594.29|591.49|594.18|591.38|0
1651617360000|2022-05-03 22:36:00|594.4|591.6|594.51|591.71|594.51|591.71|594.4|591.6|0
1651617390000|2022-05-03 22:36:30|594.73|591.93|594.51|591.71|594.73|591.93|594.51|591.71|0
1651617400000|2022-05-03 22:36:40|594.4|591.6|594.4|591.6|594.51|591.71|594.4|591.6|0
1651617410000|2022-05-03 22:36:50|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651617420000|2022-05-03 22:37:00|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1651617430000|2022-05-03 22:37:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1651617450000|2022-05-03 22:37:30|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1651617470000|2022-05-03 22:37:50|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1651617550000|2022-05-03 22:39:10|594.51|591.71|594.51|591.71|594.51|591.71|594.51|591.71|0
1651617570000|2022-05-03 22:39:30|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617580000|2022-05-03 22:39:40|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651617590000|2022-05-03 22:39:50|595.17|592.37|595.39|592.59|595.39|592.59|595.17|592.37|0
1651617600000|2022-05-03 22:40:00|595.61|592.81|595.39|592.59|595.61|592.81|595.39|592.59|0
1651617640000|2022-05-03 22:40:40|595.5|592.7|595.39|592.59|595.5|592.7|595.39|592.59|0
1651617650000|2022-05-03 22:40:50|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651617660000|2022-05-03 22:41:00|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651617680000|2022-05-03 22:41:20|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617700000|2022-05-03 22:41:40|594.84|592.04|594.73|591.93|594.84|592.04|594.73|591.93|0
1651617720000|2022-05-03 22:42:00|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1651617730000|2022-05-03 22:42:10|594.73|591.93|594.62|591.82|594.73|591.93|594.62|591.82|0
1651617740000|2022-05-03 22:42:20|594.51|591.71|594.62|591.82|594.62|591.82|594.51|591.71|0
1651617750000|2022-05-03 22:42:30|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617760000|2022-05-03 22:42:40|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1651617770000|2022-05-03 22:42:50|594.73|591.93|594.62|591.82|594.73|591.93|594.62|591.82|0
1651617780000|2022-05-03 22:43:00|594.51|591.71|594.29|591.49|594.51|591.71|594.29|591.49|0
1651617790000|2022-05-03 22:43:10|594.4|591.6|594.51|591.71|594.51|591.71|594.4|591.6|0
1651617800000|2022-05-03 22:43:20|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1651617830000|2022-05-03 22:43:50|595.06|592.26|595.17|592.37|595.17|592.37|595.06|592.26|0
1651617840000|2022-05-03 22:44:00|594.95|592.15|595.06|592.26|595.06|592.26|594.95|592.15|0
1651617850000|2022-05-03 22:44:10|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651617880000|2022-05-03 22:44:40|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1651617890000|2022-05-03 22:44:50|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1651617900000|2022-05-03 22:45:00|595.83|593.03|595.5|592.7|595.83|593.03|595.5|592.7|0
1651617910000|2022-05-03 22:45:10|595.39|592.59|595.61|592.81|595.61|592.81|595.39|592.59|0
1651617920000|2022-05-03 22:45:20|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651617930000|2022-05-03 22:45:30|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1651617950000|2022-05-03 22:45:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651617960000|2022-05-03 22:46:00|596.16|593.36|596.27|593.47|596.49|593.69|596.16|593.36|0
1651617970000|2022-05-03 22:46:10|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1651617980000|2022-05-03 22:46:20|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651617990000|2022-05-03 22:46:30|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1651618000000|2022-05-03 22:46:40|595.72|592.92|595.61|592.81|595.72|592.92|595.61|592.81|0
1651618030000|2022-05-03 22:47:10|595.83|593.03|595.39|592.59|595.83|593.03|595.39|592.59|0
1651618040000|2022-05-03 22:47:20|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651618050000|2022-05-03 22:47:30|594.95|592.15|595.17|592.37|595.17|592.37|594.95|592.15|0
1651618070000|2022-05-03 22:47:50|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1651618080000|2022-05-03 22:48:00|595.17|592.37|595.28|592.48|595.28|592.48|595.17|592.37|0
1651618090000|2022-05-03 22:48:10|595.39|592.59|595.17|592.37|595.39|592.59|595.17|592.37|0
1651618100000|2022-05-03 22:48:20|594.95|592.15|594.95|592.15|594.95|592.15|594.95|592.15|0
1651618110000|2022-05-03 22:48:30|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1651618120000|2022-05-03 22:48:40|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1651618130000|2022-05-03 22:48:50|595.39|592.59|595.5|592.7|595.5|592.7|595.39|592.59|0
1651618160000|2022-05-03 22:49:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1651618170000|2022-05-03 22:49:30|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1651618180000|2022-05-03 22:49:40|595.5|592.7|595.5|592.7|595.5|592.7|595.5|592.7|0
1651618190000|2022-05-03 22:49:50|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1651618200000|2022-05-03 22:50:00|595.72|592.92|595.61|592.81|595.72|592.92|595.61|592.81|0
1651618210000|2022-05-03 22:50:10|595.83|593.03|595.61|592.81|595.83|593.03|595.61|592.81|0
1651618230000|2022-05-03 22:50:30|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1651618310000|2022-05-03 22:51:50|595.61|592.81|595.61|592.81|595.61|592.81|595.39|592.59|0
1651618320000|2022-05-03 22:52:00|595.5|592.7|595.5|592.7|595.5|592.7|595.5|592.7|0
1651618330000|2022-05-03 22:52:10|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1651618370000|2022-05-03 22:52:50|595.5|592.7|595.39|592.59|595.5|592.7|595.39|592.59|0
1651618400000|2022-05-03 22:53:20|595.5|592.7|595.61|592.81|595.61|592.81|595.5|592.7|0
1651618410000|2022-05-03 22:53:30|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651618420000|2022-05-03 22:53:40|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1651618450000|2022-05-03 22:54:10|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651618470000|2022-05-03 22:54:30|595.94|593.14|595.94|593.14|595.94|593.14|595.94|593.14|0
1651618480000|2022-05-03 22:54:40|595.83|593.03|596.05|593.25|596.05|593.25|595.83|593.03|0
1651618490000|2022-05-03 22:54:50|595.94|593.14|595.83|593.03|595.94|593.14|595.83|593.03|0
1651618520000|2022-05-03 22:55:20|595.39|592.59|595.83|593.03|595.83|593.03|595.39|592.59|0
1651618530000|2022-05-03 22:55:30|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1651618540000|2022-05-03 22:55:40|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1651618550000|2022-05-03 22:55:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651618600000|2022-05-03 22:56:40|596.27|593.47|596.27|593.47|596.27|593.47|596.27|593.47|0
1651618620000|2022-05-03 22:57:00|596.05|593.25|596.27|593.47|596.27|593.47|596.05|593.25|0
1651618670000|2022-05-03 22:57:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1651618680000|2022-05-03 22:58:00|596.27|593.47|596.16|593.36|596.27|593.47|596.16|593.36|0
1651618700000|2022-05-03 22:58:20|596.05|593.25|596.49|593.69|596.49|593.69|596.05|593.25|0
1651618730000|2022-05-03 22:58:50|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1651618740000|2022-05-03 22:59:00|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1651618750000|2022-05-03 22:59:10|596.71|593.91|596.82|594.02|596.93|594.13|596.49|593.69|0
1651618760000|2022-05-03 22:59:20|596.93|594.13|596.71|593.91|596.93|594.13|596.71|593.91|0
1651618770000|2022-05-03 22:59:30|596.93|594.13|596.93|594.13|596.93|594.13|596.93|594.13|0
1651618780000|2022-05-03 22:59:40|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1651618800000|2022-05-03 23:00:00|596.93|594.13|596.71|593.91|596.93|594.13|596.71|593.91|0
1651618810000|2022-05-03 23:00:10|596.93|594.13|597.37|594.57|597.37|594.57|596.93|594.13|0
1651618830000|2022-05-03 23:00:30|597.48|594.68|597.59|594.79|597.59|594.79|597.48|594.68|0
1651618840000|2022-05-03 23:00:40|597.81|595.01|597.59|594.79|597.81|595.01|597.59|594.79|0
1651618850000|2022-05-03 23:00:50|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1651618860000|2022-05-03 23:01:00|596.93|594.13|596.93|594.13|596.93|594.13|596.93|594.13|0
1651618870000|2022-05-03 23:01:10|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1651618890000|2022-05-03 23:01:30|596.82|594.02|596.71|593.91|596.82|594.02|596.71|593.91|0
1651618900000|2022-05-03 23:01:40|596.49|593.69|596.71|593.91|596.71|593.91|596.49|593.69|0
1651618910000|2022-05-03 23:01:50|596.82|594.02|596.82|594.02|596.82|594.02|596.82|594.02|0
1651618920000|2022-05-03 23:02:00|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1651618950000|2022-05-03 23:02:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1651618960000|2022-05-03 23:02:40|596.71|593.91|596.6|593.8|596.71|593.91|596.6|593.8|0
1651618970000|2022-05-03 23:02:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651618990000|2022-05-03 23:03:10|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1651619000000|2022-05-03 23:03:20|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1651619010000|2022-05-03 23:03:30|596.6|593.8|596.48|593.68|596.6|593.8|596.48|593.68|0
1651619020000|2022-05-03 23:03:40|596.38|593.58|596.26|593.46|596.38|593.58|596.26|593.46|0
1651619030000|2022-05-03 23:03:50|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651619080000|2022-05-03 23:04:40|596.16|593.36|596.04|593.24|596.26|593.46|596.04|593.24|0
1651619160000|2022-05-03 23:06:00|596.16|593.36|596.16|593.36|596.16|593.36|596.16|593.36|0
1651619180000|2022-05-03 23:06:20|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619210000|2022-05-03 23:06:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651619220000|2022-05-03 23:07:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619230000|2022-05-03 23:07:10|596.16|593.36|596.48|593.68|596.48|593.68|596.16|593.36|0
1651619240000|2022-05-03 23:07:20|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619250000|2022-05-03 23:07:30|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1651619260000|2022-05-03 23:07:40|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651619280000|2022-05-03 23:08:00|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1651619290000|2022-05-03 23:08:10|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1651619300000|2022-05-03 23:08:20|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1651619310000|2022-05-03 23:08:30|596.82|594.02|596.82|594.02|596.92|594.12|596.82|594.02|0
1651619320000|2022-05-03 23:08:40|596.7|593.9|596.7|593.9|596.82|594.02|596.7|593.9|0
1651619330000|2022-05-03 23:08:50|596.82|594.02|596.7|593.9|596.82|594.02|596.7|593.9|0
1651619340000|2022-05-03 23:09:00|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1651619350000|2022-05-03 23:09:10|597.04|594.24|597.14|594.34|597.14|594.34|597.04|594.24|0
1651619360000|2022-05-03 23:09:20|597.26|594.46|597.14|594.34|597.26|594.46|597.14|594.34|0
1651619370000|2022-05-03 23:09:30|597.36|594.56|597.36|594.56|597.36|594.56|597.36|594.56|0
1651619380000|2022-05-03 23:09:40|597.59|594.79|597.59|594.79|597.59|594.79|597.59|594.79|0
1651619390000|2022-05-03 23:09:50|597.14|594.34|597.14|594.34|597.14|594.34|596.92|594.12|0
1651619400000|2022-05-03 23:10:00|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1651619420000|2022-05-03 23:10:20|597.14|594.34|597.14|594.34|597.14|594.34|597.14|594.34|0
1651619430000|2022-05-03 23:10:30|597.04|594.24|597.14|594.34|597.14|594.34|597.04|594.24|0
1651619450000|2022-05-03 23:10:50|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651619460000|2022-05-03 23:11:00|596.16|593.36|596.04|593.24|596.16|593.36|596.04|593.24|0
1651619470000|2022-05-03 23:11:10|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619480000|2022-05-03 23:11:20|596.48|593.68|596.26|593.46|596.48|593.68|596.26|593.46|0
1651619490000|2022-05-03 23:11:30|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651619530000|2022-05-03 23:12:10|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619540000|2022-05-03 23:12:20|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651619650000|2022-05-03 23:14:10|596.38|593.58|596.26|593.46|596.38|593.58|596.26|593.46|0
1651619670000|2022-05-03 23:14:30|596.38|593.58|596.48|593.68|596.48|593.68|596.38|593.58|0
1651619710000|2022-05-03 23:15:10|596.26|593.46|596.38|593.58|596.38|593.58|596.26|593.46|0
1651619720000|2022-05-03 23:15:20|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651619750000|2022-05-03 23:15:50|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1651619760000|2022-05-03 23:16:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619850000|2022-05-03 23:17:30|596.16|593.36|596.26|593.46|596.26|593.46|596.16|593.36|0
1651619860000|2022-05-03 23:17:40|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1651619870000|2022-05-03 23:17:50|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651619880000|2022-05-03 23:18:00|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651619920000|2022-05-03 23:18:40|595.94|593.14|595.71|592.91|595.94|593.14|595.71|592.91|0
1651619930000|2022-05-03 23:18:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651619940000|2022-05-03 23:19:00|595.49|592.69|595.38|592.58|595.49|592.69|595.38|592.58|0
1651619950000|2022-05-03 23:19:10|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651619960000|2022-05-03 23:19:20|596.16|593.36|596.16|593.36|596.16|593.36|596.16|593.36|0
1651619990000|2022-05-03 23:19:50|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651620000000|2022-05-03 23:20:00|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651620010000|2022-05-03 23:20:10|595.93|593.13|595.82|593.02|595.93|593.13|595.82|593.02|0
1651620040000|2022-05-03 23:20:40|595.71|592.91|595.82|593.02|595.82|593.02|595.71|592.91|0
1651620050000|2022-05-03 23:20:50|595.71|592.91|595.6|592.8|595.71|592.91|595.6|592.8|0
1651620070000|2022-05-03 23:21:10|595.49|592.69|595.6|592.8|595.6|592.8|595.38|592.58|0
1651620090000|2022-05-03 23:21:30|595.82|593.02|595.71|592.91|595.82|593.02|595.6|592.8|0
1651620100000|2022-05-03 23:21:40|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651620110000|2022-05-03 23:21:50|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651620120000|2022-05-03 23:22:00|595.82|593.02|595.93|593.13|596.04|593.24|595.82|593.02|0
1651620130000|2022-05-03 23:22:10|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620150000|2022-05-03 23:22:30|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651620160000|2022-05-03 23:22:40|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620170000|2022-05-03 23:22:50|596.26|593.46|596.26|593.46|596.26|593.46|596.15|593.35|0
1651620180000|2022-05-03 23:23:00|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651620190000|2022-05-03 23:23:10|596.26|593.46|596.04|593.24|596.26|593.46|596.04|593.24|0
1651620200000|2022-05-03 23:23:20|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651620210000|2022-05-03 23:23:30|596.04|593.24|596.26|593.46|596.26|593.46|596.04|593.24|0
1651620220000|2022-05-03 23:23:40|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651620380000|2022-05-03 23:26:20|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620390000|2022-05-03 23:26:30|596.26|593.46|596.48|593.68|596.48|593.68|596.26|593.46|0
1651620400000|2022-05-03 23:26:40|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651620410000|2022-05-03 23:26:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651620420000|2022-05-03 23:27:00|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651620430000|2022-05-03 23:27:10|596.48|593.68|596.26|593.46|596.48|593.68|596.26|593.46|0
1651620450000|2022-05-03 23:27:30|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620500000|2022-05-03 23:28:20|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651620520000|2022-05-03 23:28:40|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651620560000|2022-05-03 23:29:20|596.37|593.57|596.26|593.46|596.37|593.57|596.26|593.46|0
1651620570000|2022-05-03 23:29:30|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651620580000|2022-05-03 23:29:40|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651620600000|2022-05-03 23:30:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651620610000|2022-05-03 23:30:10|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651620620000|2022-05-03 23:30:20|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651620640000|2022-05-03 23:30:40|596.04|593.24|596.48|593.68|596.48|593.68|596.04|593.24|0
1651620720000|2022-05-03 23:32:00|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1651620800000|2022-05-03 23:33:20|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620810000|2022-05-03 23:33:30|595.38|592.58|595.6|592.8|595.6|592.8|595.38|592.58|0
1651620850000|2022-05-03 23:34:10|595.82|593.02|595.38|592.58|595.82|593.02|595.38|592.58|0
1651620870000|2022-05-03 23:34:30|595.16|592.36|595.38|592.58|595.38|592.58|595.16|592.36|0
1651620880000|2022-05-03 23:34:40|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651620890000|2022-05-03 23:34:50|595.38|592.58|595.6|592.8|595.6|592.8|595.38|592.58|0
1651620920000|2022-05-03 23:35:20|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651620930000|2022-05-03 23:35:30|595.38|592.58|595.6|592.8|595.6|592.8|595.38|592.58|0
1651620940000|2022-05-03 23:35:40|595.82|593.02|595.93|593.13|595.93|593.13|595.82|593.02|0
1651620950000|2022-05-03 23:35:50|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651620980000|2022-05-03 23:36:20|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651621010000|2022-05-03 23:36:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651621020000|2022-05-03 23:37:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651621030000|2022-05-03 23:37:10|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651621070000|2022-05-03 23:37:50|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651621100000|2022-05-03 23:38:20|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1651621110000|2022-05-03 23:38:30|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651621140000|2022-05-03 23:39:00|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651621150000|2022-05-03 23:39:10|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651621160000|2022-05-03 23:39:20|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651621210000|2022-05-03 23:40:10|595.71|592.91|595.6|592.8|595.71|592.91|595.6|592.8|0
1651621250000|2022-05-03 23:40:50|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651621260000|2022-05-03 23:41:00|595.82|593.02|595.93|593.13|595.93|593.13|595.82|593.02|0
1651621270000|2022-05-03 23:41:10|595.82|593.02|595.71|592.91|595.82|593.02|595.71|592.91|0
1651621290000|2022-05-03 23:41:30|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651621300000|2022-05-03 23:41:40|595.71|592.91|595.6|592.8|595.71|592.91|595.6|592.8|0
1651621310000|2022-05-03 23:41:50|595.82|593.02|595.71|592.91|595.82|593.02|595.71|592.91|0
1651621320000|2022-05-03 23:42:00|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651621330000|2022-05-03 23:42:10|595.37|592.57|595.6|592.8|595.6|592.8|595.37|592.57|0
1651621350000|2022-05-03 23:42:30|595.59|592.79|595.71|592.91|595.71|592.91|595.59|592.79|0
1651621380000|2022-05-03 23:43:00|595.37|592.57|595.37|592.57|595.59|592.79|595.37|592.57|0
1651621390000|2022-05-03 23:43:10|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651621400000|2022-05-03 23:43:20|595.37|592.57|595.59|592.79|595.59|592.79|595.37|592.57|0
1651621440000|2022-05-03 23:44:00|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651621460000|2022-05-03 23:44:20|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651621490000|2022-05-03 23:44:50|595.71|592.91|595.81|593.01|595.81|593.01|595.71|592.91|0
1651621520000|2022-05-03 23:45:20|596.03|593.23|595.93|593.13|596.03|593.23|595.81|593.01|0
1651621530000|2022-05-03 23:45:30|595.81|593.01|595.93|593.13|595.93|593.13|595.81|593.01|0
1651621550000|2022-05-03 23:45:50|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1651621590000|2022-05-03 23:46:30|596.15|593.35|596.25|593.45|596.25|593.45|596.15|593.35|0
1651621610000|2022-05-03 23:46:50|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1651621630000|2022-05-03 23:47:10|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651621640000|2022-05-03 23:47:20|596.03|593.23|595.81|593.01|596.03|593.23|595.81|593.01|0
1651621670000|2022-05-03 23:47:50|595.71|592.91|595.59|592.79|595.71|592.91|595.59|592.79|0
1651621680000|2022-05-03 23:48:00|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1651621690000|2022-05-03 23:48:10|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651621730000|2022-05-03 23:48:50|595.15|592.35|594.61|591.81|595.15|592.35|594.49|591.69|0
1651621740000|2022-05-03 23:49:00|594.49|591.69|594.27|591.47|594.49|591.69|594.27|591.47|0
1651621750000|2022-05-03 23:49:10|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1651621760000|2022-05-03 23:49:20|593.61|590.81|593.61|590.81|593.61|590.81|593.61|590.81|0
1651621770000|2022-05-03 23:49:30|593.73|590.93|593.83|591.03|593.83|591.03|593.73|590.93|0
1651621780000|2022-05-03 23:49:40|594.05|591.25|594.05|591.25|594.05|591.25|594.05|591.25|0
1651621790000|2022-05-03 23:49:50|593.73|590.93|593.83|591.03|593.83|591.03|593.73|590.93|0
1651621800000|2022-05-03 23:50:00|593.73|590.93|593.17|590.37|593.73|590.93|593.17|590.37|0
1651621810000|2022-05-03 23:50:10|593.39|590.59|593.61|590.81|593.61|590.81|593.39|590.59|0
1651621820000|2022-05-03 23:50:20|593.39|590.59|593.39|590.59|593.39|590.59|593.39|590.59|0
1651621830000|2022-05-03 23:50:30|593.61|590.81|593.83|591.03|593.83|591.03|593.61|590.81|0
1651621840000|2022-05-03 23:50:40|593.61|590.81|592.51|589.71|593.61|590.81|592.51|589.71|0
1651621860000|2022-05-03 23:51:00|592.73|589.93|592.95|590.15|592.95|590.15|592.73|589.93|0
1651621870000|2022-05-03 23:51:10|593.17|590.37|593.61|590.81|593.61|590.81|593.17|590.37|0
1651621880000|2022-05-03 23:51:20|593.83|591.03|594.71|591.91|594.71|591.91|593.83|591.03|0
1651621890000|2022-05-03 23:51:30|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651621900000|2022-05-03 23:51:40|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651621920000|2022-05-03 23:52:00|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651621940000|2022-05-03 23:52:20|594.39|591.59|594.71|591.91|594.71|591.91|594.39|591.59|0
1651621950000|2022-05-03 23:52:30|594.39|591.59|594.49|591.69|594.49|591.69|594.39|591.59|0
1651621960000|2022-05-03 23:52:40|594.39|591.59|594.49|591.69|594.49|591.69|594.39|591.59|0
1651621980000|2022-05-03 23:53:00|594.71|591.91|594.61|591.81|594.71|591.91|594.61|591.81|0
1651621990000|2022-05-03 23:53:10|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622030000|2022-05-03 23:53:50|594.61|591.81|594.49|591.69|594.61|591.81|594.49|591.69|0
1651622050000|2022-05-03 23:54:10|594.27|591.47|594.27|591.47|594.27|591.47|594.27|591.47|0
1651622070000|2022-05-03 23:54:30|594.39|591.59|594.49|591.69|594.49|591.69|594.39|591.59|0
1651622080000|2022-05-03 23:54:40|594.39|591.59|594.49|591.69|594.49|591.69|594.39|591.59|0
1651622090000|2022-05-03 23:54:50|594.61|591.81|594.71|591.91|594.71|591.91|594.61|591.81|0
1651622100000|2022-05-03 23:55:00|594.61|591.81|594.71|591.91|594.71|591.91|594.61|591.81|0
1651622110000|2022-05-03 23:55:10|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1651622120000|2022-05-03 23:55:20|595.37|592.57|595.49|592.69|595.49|592.69|595.37|592.57|0
1651622130000|2022-05-03 23:55:30|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651622150000|2022-05-03 23:55:50|595.37|592.57|595.15|592.35|595.37|592.57|595.15|592.35|0
1651622170000|2022-05-03 23:56:10|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622180000|2022-05-03 23:56:20|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1651622190000|2022-05-03 23:56:30|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1651622200000|2022-05-03 23:56:40|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1651622210000|2022-05-03 23:56:50|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651622240000|2022-05-03 23:57:20|595.59|592.79|595.37|592.57|595.59|592.79|595.37|592.57|0
1651622280000|2022-05-03 23:58:00|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622290000|2022-05-03 23:58:10|594.71|591.91|594.49|591.69|594.71|591.91|594.49|591.69|0
1651622300000|2022-05-03 23:58:20|594.39|591.59|594.71|591.91|594.71|591.91|594.39|591.59|0
1651622310000|2022-05-03 23:58:30|594.83|592.03|594.71|591.91|594.83|592.03|594.71|591.91|0
1651622320000|2022-05-03 23:58:40|594.61|591.81|594.61|591.81|594.61|591.81|594.61|591.81|0
1651622330000|2022-05-03 23:58:50|594.71|591.91|594.61|591.81|594.83|592.03|594.61|591.81|0
1651622340000|2022-05-03 23:59:00|594.71|591.91|594.93|592.13|594.93|592.13|594.71|591.91|0
1651622350000|2022-05-03 23:59:10|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1651622360000|2022-05-03 23:59:20|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651622370000|2022-05-03 23:59:30|595.05|592.25|594.71|591.91|595.15|592.35|594.71|591.91|0
1651622380000|2022-05-03 23:59:40|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622390000|2022-05-03 23:59:50|594.71|591.91|594.49|591.69|594.71|591.91|594.49|591.69|0
1651622400000|2022-05-04 00:00:00|594.71|591.91|595.15|592.35|595.15|592.35|594.71|591.91|0
1651622430000|2022-05-04 00:00:30|595.27|592.47|595.15|592.35|595.27|592.47|595.15|592.35|0
1651622440000|2022-05-04 00:00:40|595.27|592.47|594.93|592.13|595.27|592.47|594.93|592.13|0
1651622450000|2022-05-04 00:00:50|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622460000|2022-05-04 00:01:00|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622470000|2022-05-04 00:01:10|594.71|591.91|594.49|591.69|594.71|591.91|594.49|591.69|0
1651622480000|2022-05-04 00:01:20|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622490000|2022-05-04 00:01:30|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622520000|2022-05-04 00:02:00|595.04|592.24|595.15|592.35|595.15|592.35|595.04|592.24|0
1651622530000|2022-05-04 00:02:10|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651622540000|2022-05-04 00:02:20|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622570000|2022-05-04 00:02:50|595.15|592.35|594.93|592.13|595.15|592.35|594.93|592.13|0
1651622580000|2022-05-04 00:03:00|595.04|592.24|594.93|592.13|595.04|592.24|594.93|592.13|0
1651622590000|2022-05-04 00:03:10|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1651622600000|2022-05-04 00:03:20|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622640000|2022-05-04 00:04:00|594.71|591.91|594.49|591.69|594.71|591.91|594.49|591.69|0
1651622670000|2022-05-04 00:04:30|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622680000|2022-05-04 00:04:40|594.93|592.13|595.15|592.35|595.15|592.35|594.93|592.13|0
1651622700000|2022-05-04 00:05:00|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622730000|2022-05-04 00:05:30|595.15|592.35|594.71|591.91|595.15|592.35|594.71|591.91|0
1651622780000|2022-05-04 00:06:20|595.15|592.35|594.93|592.13|595.15|592.35|594.93|592.13|0
1651622800000|2022-05-04 00:06:40|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622810000|2022-05-04 00:06:50|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651622820000|2022-05-04 00:07:00|594.38|591.58|594.49|591.69|594.49|591.69|594.38|591.58|0
1651622830000|2022-05-04 00:07:10|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622850000|2022-05-04 00:07:30|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1651622860000|2022-05-04 00:07:40|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1651622870000|2022-05-04 00:07:50|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651622880000|2022-05-04 00:08:00|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651622930000|2022-05-04 00:08:50|594.27|591.47|594.27|591.47|594.38|591.58|594.27|591.47|0
1651622940000|2022-05-04 00:09:00|594.05|591.25|594.05|591.25|594.27|591.47|594.05|591.25|0
1651622950000|2022-05-04 00:09:10|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1651622990000|2022-05-04 00:09:50|593.94|591.14|593.61|590.81|593.94|591.14|593.61|590.81|0
1651623010000|2022-05-04 00:10:10|593.72|590.92|593.83|591.03|593.83|591.03|593.72|590.92|0
1651623020000|2022-05-04 00:10:20|594.05|591.25|594.05|591.25|594.05|591.25|594.05|591.25|0
1651623030000|2022-05-04 00:10:30|593.83|591.03|594.05|591.25|594.05|591.25|593.83|591.03|0
1651623040000|2022-05-04 00:10:40|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1651623050000|2022-05-04 00:10:50|594.05|591.25|593.83|591.03|594.05|591.25|593.83|591.03|0
1651623060000|2022-05-04 00:11:00|593.94|591.14|594.05|591.25|594.05|591.25|593.94|591.14|0
1651623070000|2022-05-04 00:11:10|593.83|591.03|593.17|590.37|593.83|591.03|593.17|590.37|0
1651623080000|2022-05-04 00:11:20|592.95|590.15|592.51|589.71|592.95|590.15|592.51|589.71|0
1651623090000|2022-05-04 00:11:30|592.4|589.6|592.73|589.93|592.73|589.93|592.4|589.6|0
1651623100000|2022-05-04 00:11:40|592.62|589.82|592.51|589.71|592.73|589.93|592.51|589.71|0
1651623110000|2022-05-04 00:11:50|592.73|589.93|592.73|589.93|592.73|589.93|592.73|589.93|0
1651623120000|2022-05-04 00:12:00|592.62|589.82|592.73|589.93|592.73|589.93|592.51|589.71|0
1651623130000|2022-05-04 00:12:10|592.84|590.04|592.84|590.04|592.95|590.15|592.84|590.04|0
1651623140000|2022-05-04 00:12:20|592.51|589.71|592.29|589.49|592.51|589.71|592.29|589.49|0
1651623150000|2022-05-04 00:12:30|592.51|589.71|592.51|589.71|592.51|589.71|592.29|589.49|0
1651623160000|2022-05-04 00:12:40|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1651623170000|2022-05-04 00:12:50|592.51|589.71|592.51|589.71|592.51|589.71|592.29|589.49|0
1651623180000|2022-05-04 00:13:00|592.73|589.93|592.84|590.04|592.84|590.04|592.73|589.93|0
1651623190000|2022-05-04 00:13:10|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1651623200000|2022-05-04 00:13:20|593.17|590.37|592.95|590.15|593.17|590.37|592.95|590.15|0
1651623210000|2022-05-04 00:13:30|593.06|590.26|592.95|590.15|593.17|590.37|592.95|590.15|0
1651623220000|2022-05-04 00:13:40|593.17|590.37|593.17|590.37|593.17|590.37|593.17|590.37|0
1651623230000|2022-05-04 00:13:50|593.39|590.59|593.28|590.48|593.39|590.59|593.28|590.48|0
1651623240000|2022-05-04 00:14:00|593.17|590.37|593.17|590.37|593.17|590.37|592.95|590.15|0
1651623250000|2022-05-04 00:14:10|593.39|590.59|593.17|590.37|593.39|590.59|593.17|590.37|0
1651623260000|2022-05-04 00:14:20|593.39|590.59|593.39|590.59|593.39|590.59|593.39|590.59|0
1651623270000|2022-05-04 00:14:30|593.61|590.81|593.61|590.81|593.61|590.81|593.61|590.81|0
1651623290000|2022-05-04 00:14:50|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1651623300000|2022-05-04 00:15:00|593.72|590.92|594.27|591.47|594.27|591.47|593.72|590.92|0
1651623310000|2022-05-04 00:15:10|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651623320000|2022-05-04 00:15:20|594.71|591.91|594.93|592.13|594.93|592.13|594.71|591.91|0
1651623330000|2022-05-04 00:15:30|595.04|592.24|594.93|592.13|595.04|592.24|594.93|592.13|0
1651623340000|2022-05-04 00:15:40|594.71|591.91|594.49|591.69|594.71|591.91|594.27|591.47|0
1651623350000|2022-05-04 00:15:50|594.71|591.91|594.49|591.69|594.71|591.91|594.49|591.69|0
1651623360000|2022-05-04 00:16:00|594.27|591.47|594.49|591.69|594.49|591.69|594.27|591.47|0
1651623370000|2022-05-04 00:16:10|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651623380000|2022-05-04 00:16:20|594.6|591.8|594.6|591.8|594.71|591.91|594.6|591.8|0
1651623390000|2022-05-04 00:16:30|594.71|591.91|594.71|591.91|594.71|591.91|594.49|591.69|0
1651623400000|2022-05-04 00:16:40|594.6|591.8|594.49|591.69|594.6|591.8|594.49|591.69|0
1651623420000|2022-05-04 00:17:00|594.27|591.47|594.38|591.58|594.49|591.69|594.27|591.47|0
1651623430000|2022-05-04 00:17:10|594.49|591.69|594.27|591.47|594.49|591.69|594.27|591.47|0
1651623440000|2022-05-04 00:17:20|594.05|591.25|593.61|590.81|594.05|591.25|593.61|590.81|0
1651623450000|2022-05-04 00:17:30|593.83|591.03|593.72|590.92|593.83|591.03|593.72|590.92|0
1651623460000|2022-05-04 00:17:40|593.61|590.81|593.83|591.03|593.83|591.03|593.61|590.81|0
1651623480000|2022-05-04 00:18:00|593.61|590.81|593.61|590.81|593.61|590.81|593.61|590.81|0
1651623490000|2022-05-04 00:18:10|593.39|590.59|593.28|590.48|593.39|590.59|593.28|590.48|0
1651623500000|2022-05-04 00:18:20|593.39|590.59|593.61|590.81|593.61|590.81|593.39|590.59|0
1651623510000|2022-05-04 00:18:30|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1651623520000|2022-05-04 00:18:40|594.05|591.25|594.16|591.36|594.16|591.36|594.05|591.25|0
1651623530000|2022-05-04 00:18:50|594.27|591.47|594.27|591.47|594.27|591.47|594.27|591.47|0
1651623540000|2022-05-04 00:19:00|594.05|591.25|594.05|591.25|594.16|591.36|594.05|591.25|0
1651623550000|2022-05-04 00:19:10|594.16|591.36|594.27|591.47|594.27|591.47|594.05|591.25|0
1651623610000|2022-05-04 00:20:10|594.71|591.91|594.71|591.91|594.82|592.02|594.71|591.91|0
1651623620000|2022-05-04 00:20:20|594.6|591.8|595.37|592.57|595.37|592.57|594.6|591.8|0
1651623630000|2022-05-04 00:20:30|595.15|592.35|595.26|592.46|595.26|592.46|595.15|592.35|0
1651623640000|2022-05-04 00:20:40|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651623650000|2022-05-04 00:20:50|595.15|592.35|594.93|592.13|595.15|592.35|594.93|592.13|0
1651623660000|2022-05-04 00:21:00|594.82|592.02|594.6|591.8|594.82|592.02|594.6|591.8|0
1651623670000|2022-05-04 00:21:10|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1651623680000|2022-05-04 00:21:20|594.27|591.47|594.27|591.47|594.27|591.47|594.27|591.47|0
1651623690000|2022-05-04 00:21:30|594.49|591.69|594.71|591.91|594.71|591.91|594.49|591.69|0
1651623700000|2022-05-04 00:21:40|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1651623710000|2022-05-04 00:21:50|594.71|591.91|594.71|591.91|594.71|591.91|594.71|591.91|0
1651623720000|2022-05-04 00:22:00|594.82|592.02|595.15|592.35|595.15|592.35|594.82|592.02|0
1651623730000|2022-05-04 00:22:10|595.26|592.46|595.26|592.46|595.26|592.46|595.26|592.46|0
1651623740000|2022-05-04 00:22:20|595.37|592.57|595.37|592.57|595.48|592.68|595.37|592.57|0
1651623750000|2022-05-04 00:22:30|595.48|592.68|595.59|592.79|595.59|592.79|595.48|592.68|0
1651623770000|2022-05-04 00:22:50|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651623780000|2022-05-04 00:23:00|595.59|592.79|595.59|592.79|595.59|592.79|595.48|592.68|0
1651623790000|2022-05-04 00:23:10|595.7|592.9|595.48|592.68|595.7|592.9|595.48|592.68|0
1651623800000|2022-05-04 00:23:20|595.37|592.57|595.37|592.57|595.37|592.57|595.26|592.46|0
1651623810000|2022-05-04 00:23:30|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651623820000|2022-05-04 00:23:40|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1651623830000|2022-05-04 00:23:50|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651623840000|2022-05-04 00:24:00|595.48|592.68|595.59|592.79|595.59|592.79|595.48|592.68|0
1651623860000|2022-05-04 00:24:20|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1651623880000|2022-05-04 00:24:40|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1651623890000|2022-05-04 00:24:50|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1651623900000|2022-05-04 00:25:00|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1651623910000|2022-05-04 00:25:10|596.03|593.23|596.03|593.23|596.03|593.23|595.81|593.01|0
1651623930000|2022-05-04 00:25:30|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1651623940000|2022-05-04 00:25:40|595.7|592.9|595.59|592.79|595.81|593.01|595.59|592.79|0
1651623950000|2022-05-04 00:25:50|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1651623960000|2022-05-04 00:26:00|595.15|592.35|595.37|592.57|595.48|592.68|595.15|592.35|0
1651623980000|2022-05-04 00:26:20|595.48|592.68|595.37|592.57|595.48|592.68|595.37|592.57|0
1651623990000|2022-05-04 00:26:30|595.26|592.46|595.14|592.34|595.26|592.46|595.14|592.34|0
1651624000000|2022-05-04 00:26:40|594.92|592.12|595.81|593.01|595.81|593.01|594.92|592.12|0
1651624010000|2022-05-04 00:26:50|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1651624020000|2022-05-04 00:27:00|596.03|593.23|595.92|593.12|596.03|593.23|595.81|593.01|0
1651624030000|2022-05-04 00:27:10|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1651624040000|2022-05-04 00:27:20|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651624050000|2022-05-04 00:27:30|595.81|593.01|596.03|593.23|596.03|593.23|595.81|593.01|0
1651624060000|2022-05-04 00:27:40|596.14|593.34|596.25|593.45|596.25|593.45|596.14|593.34|0
1651624070000|2022-05-04 00:27:50|596.03|593.23|596.25|593.45|596.25|593.45|596.03|593.23|0
1651624080000|2022-05-04 00:28:00|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651624090000|2022-05-04 00:28:10|596.25|593.45|596.14|593.34|596.25|593.45|596.14|593.34|0
1651624100000|2022-05-04 00:28:20|596.25|593.45|596.47|593.67|596.47|593.67|596.25|593.45|0
1651624110000|2022-05-04 00:28:30|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1651624130000|2022-05-04 00:28:50|596.36|593.56|596.25|593.45|596.36|593.56|596.25|593.45|0
1651624140000|2022-05-04 00:29:00|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1651624170000|2022-05-04 00:29:30|595.92|593.12|595.7|592.9|596.03|593.23|595.7|592.9|0
1651624180000|2022-05-04 00:29:40|595.58|592.78|595.8|593|595.8|593|595.58|592.78|0
1651624190000|2022-05-04 00:29:50|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1651624200000|2022-05-04 00:30:00|596.02|593.22|596.02|593.22|596.02|593.22|595.92|593.12|0
1651624300000|2022-05-04 00:31:40|596.24|593.44|596.24|593.44|596.24|593.44|596.24|593.44|0
1651624330000|2022-05-04 00:32:10|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651624350000|2022-05-04 00:32:30|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1651624360000|2022-05-04 00:32:40|596.24|593.44|596.24|593.44|596.24|593.44|596.02|593.22|0
1651624380000|2022-05-04 00:33:00|596.36|593.56|596.14|593.34|596.36|593.56|596.14|593.34|0
1651624390000|2022-05-04 00:33:10|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1651624410000|2022-05-04 00:33:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1651624430000|2022-05-04 00:33:50|595.7|592.9|595.8|593|595.8|593|595.7|592.9|0
1651624450000|2022-05-04 00:34:10|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651624470000|2022-05-04 00:34:30|595.7|592.9|595.8|593|595.8|593|595.7|592.9|0
1651624480000|2022-05-04 00:34:40|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651624500000|2022-05-04 00:35:00|595.8|593|595.8|593|595.8|593|595.58|592.78|0
1651624530000|2022-05-04 00:35:30|596.02|593.22|595.8|593|596.02|593.22|595.8|593|0
1651624610000|2022-05-04 00:36:50|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651624620000|2022-05-04 00:37:00|595.14|592.34|594.92|592.12|595.14|592.34|594.92|592.12|0
1651624630000|2022-05-04 00:37:10|594.7|591.9|594.92|592.12|594.92|592.12|594.7|591.9|0
1651624640000|2022-05-04 00:37:20|594.82|592.02|594.92|592.12|594.92|592.12|594.82|592.02|0
1651624660000|2022-05-04 00:37:40|595.14|592.34|595.04|592.24|595.14|592.34|595.04|592.24|0
1651624670000|2022-05-04 00:37:50|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651624680000|2022-05-04 00:38:00|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651624690000|2022-05-04 00:38:10|595.04|592.24|595.14|592.34|595.14|592.34|594.92|592.12|0
1651624700000|2022-05-04 00:38:20|595.04|592.24|594.92|592.12|595.14|592.34|594.92|592.12|0
1651624720000|2022-05-04 00:38:40|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651624730000|2022-05-04 00:38:50|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651624760000|2022-05-04 00:39:20|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651624770000|2022-05-04 00:39:30|595.26|592.46|595.26|592.46|595.26|592.46|595.26|592.46|0
1651624780000|2022-05-04 00:39:40|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651624790000|2022-05-04 00:39:50|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651624800000|2022-05-04 00:40:00|595.14|592.34|594.92|592.12|595.14|592.34|594.92|592.12|0
1651624820000|2022-05-04 00:40:20|594.7|591.9|594.7|591.9|594.7|591.9|594.7|591.9|0
1651624830000|2022-05-04 00:40:30|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651624840000|2022-05-04 00:40:40|594.7|591.9|594.7|591.9|594.7|591.9|594.7|591.9|0
1651624850000|2022-05-04 00:40:50|594.48|591.68|594.04|591.24|594.48|591.68|594.04|591.24|0
1651624870000|2022-05-04 00:41:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651624880000|2022-05-04 00:41:20|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1651624890000|2022-05-04 00:41:30|594.26|591.46|594.26|591.46|594.38|591.58|594.26|591.46|0
1651624900000|2022-05-04 00:41:40|594.16|591.36|594.16|591.36|594.16|591.36|594.16|591.36|0
1651624910000|2022-05-04 00:41:50|594.26|591.46|594.16|591.36|594.26|591.46|594.16|591.36|0
1651624920000|2022-05-04 00:42:00|594.04|591.24|594.26|591.46|594.26|591.46|594.04|591.24|0
1651624940000|2022-05-04 00:42:20|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1651624950000|2022-05-04 00:42:30|594.7|591.9|594.7|591.9|594.7|591.9|594.7|591.9|0
1651624960000|2022-05-04 00:42:40|594.6|591.8|594.7|591.9|594.7|591.9|594.6|591.8|0
1651624980000|2022-05-04 00:43:00|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1651625000000|2022-05-04 00:43:20|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1651625010000|2022-05-04 00:43:30|594.48|591.68|594.92|592.12|594.92|592.12|594.48|591.68|0
1651625020000|2022-05-04 00:43:40|595.14|592.34|595.36|592.56|595.36|592.56|595.14|592.34|0
1651625030000|2022-05-04 00:43:50|595.26|592.46|595.36|592.56|595.36|592.56|595.26|592.46|0
1651625040000|2022-05-04 00:44:00|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625050000|2022-05-04 00:44:10|595.7|592.9|596.02|593.22|596.02|593.22|595.7|592.9|0
1651625060000|2022-05-04 00:44:20|596.14|593.34|595.92|593.12|596.14|593.34|595.92|593.12|0
1651625070000|2022-05-04 00:44:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1651625080000|2022-05-04 00:44:40|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625100000|2022-05-04 00:45:00|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625120000|2022-05-04 00:45:20|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651625130000|2022-05-04 00:45:30|594.92|592.12|594.7|591.9|594.92|592.12|594.7|591.9|0
1651625140000|2022-05-04 00:45:40|594.48|591.68|594.26|591.46|594.48|591.68|594.26|591.46|0
1651625150000|2022-05-04 00:45:50|594.15|591.35|593.93|591.13|594.15|591.35|593.93|591.13|0
1651625160000|2022-05-04 00:46:00|593.82|591.02|593.82|591.02|593.93|591.13|593.82|591.02|0
1651625170000|2022-05-04 00:46:10|594.04|591.24|593.93|591.13|594.04|591.24|593.82|591.02|0
1651625180000|2022-05-04 00:46:20|593.82|591.02|594.04|591.24|594.04|591.24|593.82|591.02|0
1651625190000|2022-05-04 00:46:30|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651625210000|2022-05-04 00:46:50|594.15|591.35|594.26|591.46|594.26|591.46|594.15|591.35|0
1651625220000|2022-05-04 00:47:00|594.04|591.24|593.82|591.02|594.04|591.24|593.82|591.02|0
1651625230000|2022-05-04 00:47:10|594.04|591.24|594.26|591.46|594.26|591.46|594.04|591.24|0
1651625240000|2022-05-04 00:47:20|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651625270000|2022-05-04 00:47:50|593.82|591.02|594.04|591.24|594.04|591.24|593.82|591.02|0
1651625290000|2022-05-04 00:48:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651625300000|2022-05-04 00:48:20|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651625310000|2022-05-04 00:48:30|594.26|591.46|594.04|591.24|594.26|591.46|594.04|591.24|0
1651625320000|2022-05-04 00:48:40|594.26|591.46|594.37|591.57|594.37|591.57|594.26|591.46|0
1651625330000|2022-05-04 00:48:50|594.26|591.46|594.37|591.57|594.37|591.57|594.26|591.46|0
1651625340000|2022-05-04 00:49:00|594.26|591.46|594.48|591.68|594.48|591.68|594.26|591.46|0
1651625350000|2022-05-04 00:49:10|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651625360000|2022-05-04 00:49:20|595.14|592.34|595.14|592.34|595.36|592.56|595.14|592.34|0
1651625370000|2022-05-04 00:49:30|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625380000|2022-05-04 00:49:40|595.14|592.34|595.47|592.67|595.47|592.67|595.14|592.34|0
1651625390000|2022-05-04 00:49:50|595.25|592.45|595.14|592.34|595.25|592.45|595.14|592.34|0
1651625400000|2022-05-04 00:50:00|595.25|592.45|595.14|592.34|595.36|592.56|595.14|592.34|0
1651625410000|2022-05-04 00:50:10|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625420000|2022-05-04 00:50:20|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625430000|2022-05-04 00:50:30|595.36|592.56|595.36|592.56|595.36|592.56|595.14|592.34|0
1651625440000|2022-05-04 00:50:40|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651625450000|2022-05-04 00:50:50|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651625460000|2022-05-04 00:51:00|595.14|592.34|594.92|592.12|595.14|592.34|594.92|592.12|0
1651625470000|2022-05-04 00:51:10|595.14|592.34|595.36|592.56|595.36|592.56|595.14|592.34|0
1651625490000|2022-05-04 00:51:30|595.58|592.78|595.69|592.89|595.69|592.89|595.58|592.78|0
1651625500000|2022-05-04 00:51:40|595.8|593|595.8|593|595.8|593|595.8|593|0
1651625520000|2022-05-04 00:52:00|596.02|593.22|595.91|593.11|596.02|593.22|595.91|593.11|0
1651625530000|2022-05-04 00:52:10|596.02|593.22|596.02|593.22|596.02|593.22|595.8|593|0
1651625540000|2022-05-04 00:52:20|596.24|593.44|596.24|593.44|596.24|593.44|596.24|593.44|0
1651625550000|2022-05-04 00:52:30|596.02|593.22|596.24|593.44|596.24|593.44|596.02|593.22|0
1651625560000|2022-05-04 00:52:40|596.46|593.66|596.24|593.44|596.46|593.66|596.24|593.44|0
1651625580000|2022-05-04 00:53:00|596.02|593.22|596.24|593.44|596.24|593.44|596.02|593.22|0
1651625590000|2022-05-04 00:53:10|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1651625600000|2022-05-04 00:53:20|596.02|593.22|596.24|593.44|596.24|593.44|596.02|593.22|0
1651625630000|2022-05-04 00:53:50|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1651625660000|2022-05-04 00:54:20|595.91|593.11|595.8|593|595.91|593.11|595.8|593|0
1651625720000|2022-05-04 00:55:20|596.02|593.22|596.02|593.22|596.02|593.22|596.02|593.22|0
1651625740000|2022-05-04 00:55:40|595.91|593.11|595.8|593|595.91|593.11|595.8|593|0
1651625750000|2022-05-04 00:55:50|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625760000|2022-05-04 00:56:00|595.36|592.56|595.58|592.78|595.58|592.78|595.36|592.56|0
1651625770000|2022-05-04 00:56:10|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625780000|2022-05-04 00:56:20|595.58|592.78|595.47|592.67|595.58|592.78|595.36|592.56|0
1651625790000|2022-05-04 00:56:30|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625800000|2022-05-04 00:56:40|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625820000|2022-05-04 00:57:00|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651625830000|2022-05-04 00:57:10|595.25|592.45|595.36|592.56|595.36|592.56|595.14|592.34|0
1651625840000|2022-05-04 00:57:20|595.25|592.45|595.36|592.56|595.36|592.56|595.25|592.45|0
1651625850000|2022-05-04 00:57:30|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651625860000|2022-05-04 00:57:40|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651625870000|2022-05-04 00:57:50|595.58|592.78|595.58|592.78|595.58|592.78|595.58|592.78|0
1651625880000|2022-05-04 00:58:00|595.8|593|595.8|593|595.8|593|595.8|593|0
1651625890000|2022-05-04 00:58:10|595.58|592.78|595.58|592.78|595.8|593|595.58|592.78|0
1651625900000|2022-05-04 00:58:20|595.69|592.89|594.92|592.12|595.69|592.89|594.92|592.12|0
1651625920000|2022-05-04 00:58:40|595.14|592.34|595.03|592.23|595.14|592.34|594.92|592.12|0
1651625930000|2022-05-04 00:58:50|594.92|592.12|595.14|592.34|595.14|592.34|594.92|592.12|0
1651625940000|2022-05-04 00:59:00|595.36|592.56|595.14|592.34|595.36|592.56|595.14|592.34|0
1651625950000|2022-05-04 00:59:10|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651625960000|2022-05-04 00:59:20|595.03|592.23|594.92|592.12|595.14|592.34|594.92|592.12|0
1651625970000|2022-05-04 00:59:30|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651625980000|2022-05-04 00:59:40|595.25|592.45|595.14|592.34|595.25|592.45|595.14|592.34|0
1651626000000|2022-05-04 01:00:00|594.92|592.12|594.92|592.12|594.92|592.12|594.81|592.01|0
1651626010000|2022-05-04 01:00:10|594.81|592.01|594.81|592.01|594.81|592.01|594.7|591.9|0
1651626020000|2022-05-04 01:00:20|594.92|592.12|595.03|592.23|595.14|592.34|594.92|592.12|0
1651626030000|2022-05-04 01:00:30|595.14|592.34|594.92|592.12|595.14|592.34|594.92|592.12|0
1651626040000|2022-05-04 01:00:40|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651626060000|2022-05-04 01:01:00|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1651626070000|2022-05-04 01:01:10|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651626080000|2022-05-04 01:01:20|594.7|591.9|594.7|591.9|594.7|591.9|594.7|591.9|0
1651626090000|2022-05-04 01:01:30|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651626100000|2022-05-04 01:01:40|594.37|591.57|594.37|591.57|594.37|591.57|594.26|591.46|0
1651626110000|2022-05-04 01:01:50|594.26|591.46|593.6|590.8|594.26|591.46|593.6|590.8|0
1651626120000|2022-05-04 01:02:00|593.71|590.91|593.82|591.02|593.82|591.02|593.71|590.91|0
1651626130000|2022-05-04 01:02:10|593.6|590.8|593.71|590.91|593.71|590.91|593.6|590.8|0
1651626140000|2022-05-04 01:02:20|593.82|591.02|594.26|591.46|594.26|591.46|593.82|591.02|0
1651626160000|2022-05-04 01:02:40|594.48|591.68|594.37|591.57|594.59|591.79|594.37|591.57|0
1651626170000|2022-05-04 01:02:50|594.48|591.68|594.7|591.9|594.7|591.9|594.48|591.68|0
1651626180000|2022-05-04 01:03:00|594.92|592.12|595.36|592.56|595.36|592.56|594.92|592.12|0
1651626190000|2022-05-04 01:03:10|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651626210000|2022-05-04 01:03:30|594.92|592.12|594.81|592.01|594.92|592.12|594.81|592.01|0
1651626220000|2022-05-04 01:03:40|594.48|591.68|594.48|591.68|594.48|591.68|594.26|591.46|0
1651626240000|2022-05-04 01:04:00|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651626250000|2022-05-04 01:04:10|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626260000|2022-05-04 01:04:20|594.15|591.35|594.26|591.46|594.26|591.46|594.15|591.35|0
1651626290000|2022-05-04 01:04:50|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626300000|2022-05-04 01:05:00|593.93|591.13|593.82|591.02|593.93|591.13|593.82|591.02|0
1651626310000|2022-05-04 01:05:10|594.04|591.24|594.15|591.35|594.26|591.46|594.04|591.24|0
1651626320000|2022-05-04 01:05:20|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651626330000|2022-05-04 01:05:30|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626340000|2022-05-04 01:05:40|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1651626370000|2022-05-04 01:06:10|593.38|590.58|593.38|590.58|593.38|590.58|593.38|590.58|0
1651626390000|2022-05-04 01:06:30|593.49|590.69|593.6|590.8|593.6|590.8|593.49|590.69|0
1651626400000|2022-05-04 01:06:40|593.38|590.58|593.6|590.8|593.6|590.8|593.38|590.58|0
1651626410000|2022-05-04 01:06:50|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1651626420000|2022-05-04 01:07:00|593.93|591.13|593.82|591.02|593.93|591.13|593.82|591.02|0
1651626430000|2022-05-04 01:07:10|593.93|591.13|593.82|591.02|593.93|591.13|593.82|591.02|0
1651626460000|2022-05-04 01:07:40|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626470000|2022-05-04 01:07:50|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1651626480000|2022-05-04 01:08:00|594.04|591.24|594.15|591.35|594.26|591.46|594.04|591.24|0
1651626490000|2022-05-04 01:08:10|594.26|591.46|594.15|591.35|594.26|591.46|594.15|591.35|0
1651626500000|2022-05-04 01:08:20|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626520000|2022-05-04 01:08:40|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1651626530000|2022-05-04 01:08:50|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651626550000|2022-05-04 01:09:10|594.03|591.23|594.25|591.45|594.26|591.46|594.03|591.23|0
1651626570000|2022-05-04 01:09:30|594.48|591.68|594.47|591.67|594.48|591.68|594.47|591.67|0
1651626580000|2022-05-04 01:09:40|594.25|591.45|594.03|591.23|594.25|591.45|594.03|591.23|0
1651626590000|2022-05-04 01:09:50|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1651626630000|2022-05-04 01:10:30|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1651626660000|2022-05-04 01:11:00|594.37|591.57|594.37|591.57|594.47|591.67|594.25|591.45|0
1651626670000|2022-05-04 01:11:10|594.25|591.45|594.37|591.57|594.37|591.57|594.25|591.45|0
1651626680000|2022-05-04 01:11:20|594.15|591.35|594.47|591.67|594.47|591.67|594.15|591.35|0
1651626690000|2022-05-04 01:11:30|594.25|591.45|594.25|591.45|594.25|591.45|594.15|591.35|0
1651626730000|2022-05-04 01:12:10|594.15|591.35|594.15|591.35|594.25|591.45|594.15|591.35|0
1651626740000|2022-05-04 01:12:20|594.03|591.23|594.03|591.23|594.03|591.23|594.03|591.23|0
1651626760000|2022-05-04 01:12:40|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1651626770000|2022-05-04 01:12:50|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1651626780000|2022-05-04 01:13:00|594.03|591.23|594.03|591.23|594.03|591.23|594.03|591.23|0
1651626800000|2022-05-04 01:13:20|594.25|591.45|594.03|591.23|594.25|591.45|594.03|591.23|0
1651626810000|2022-05-04 01:13:30|593.93|591.13|594.03|591.23|594.03|591.23|593.93|591.13|0
1651626820000|2022-05-04 01:13:40|593.81|591.01|593.81|591.01|593.81|591.01|593.81|591.01|0
1651626840000|2022-05-04 01:14:00|594.03|591.23|593.93|591.13|594.03|591.23|593.93|591.13|0
1651626850000|2022-05-04 01:14:10|594.03|591.23|594.03|591.23|594.03|591.23|594.03|591.23|0
1651626860000|2022-05-04 01:14:20|593.93|591.13|593.81|591.01|593.93|591.13|593.81|591.01|0
1651626870000|2022-05-04 01:14:30|593.93|591.13|594.03|591.23|594.03|591.23|593.93|591.13|0
1651626880000|2022-05-04 01:14:40|593.93|591.13|593.15|590.35|594.03|591.23|593.15|590.35|0
1651626890000|2022-05-04 01:14:50|593.05|590.25|593.15|590.35|593.15|590.35|593.05|590.25|0
1651626900000|2022-05-04 01:15:00|593.27|590.47|593.37|590.57|593.37|590.57|593.15|590.35|0
1651626910000|2022-05-04 01:15:10|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1651626920000|2022-05-04 01:15:20|592.93|590.13|592.71|589.91|592.93|590.13|592.71|589.91|0
1651626930000|2022-05-04 01:15:30|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651626940000|2022-05-04 01:15:40|593.05|590.25|592.93|590.13|593.05|590.25|592.93|590.13|0
1651626950000|2022-05-04 01:15:50|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1651626960000|2022-05-04 01:16:00|592.83|590.03|592.93|590.13|592.93|590.13|592.83|590.03|0
1651626970000|2022-05-04 01:16:10|593.15|590.35|593.37|590.57|593.37|590.57|593.15|590.35|0
1651626990000|2022-05-04 01:16:30|593.05|590.25|593.15|590.35|593.15|590.35|593.05|590.25|0
1651627000000|2022-05-04 01:16:40|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1651627010000|2022-05-04 01:16:50|593.15|590.35|592.93|590.13|593.15|590.35|592.93|590.13|0
1651627020000|2022-05-04 01:17:00|592.71|589.91|592.49|589.69|592.71|589.91|592.49|589.69|0
1651627040000|2022-05-04 01:17:20|592.71|589.91|592.93|590.13|592.93|590.13|592.71|589.91|0
1651627050000|2022-05-04 01:17:30|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1651627080000|2022-05-04 01:18:00|592.49|589.69|592.49|589.69|592.49|589.69|592.49|589.69|0
1651627090000|2022-05-04 01:18:10|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1651627110000|2022-05-04 01:18:30|592.93|590.13|593.05|590.25|593.05|590.25|592.93|590.13|0
1651627120000|2022-05-04 01:18:40|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651627140000|2022-05-04 01:19:00|592.61|589.81|592.49|589.69|592.61|589.81|592.49|589.69|0
1651627150000|2022-05-04 01:19:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1651627170000|2022-05-04 01:19:30|592.05|589.25|591.39|588.59|592.05|589.25|591.39|588.59|0
1651627180000|2022-05-04 01:19:40|591.17|588.37|591.83|589.03|591.83|589.03|591.17|588.37|0
1651627190000|2022-05-04 01:19:50|592.05|589.25|592.27|589.47|592.27|589.47|592.05|589.25|0
1651627200000|2022-05-04 01:20:00|591.83|589.03|592.05|589.25|592.05|589.25|591.83|589.03|0
1651627210000|2022-05-04 01:20:10|591.83|589.03|592.05|589.25|592.05|589.25|591.83|589.03|0
1651627220000|2022-05-04 01:20:20|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1651627240000|2022-05-04 01:20:40|592.05|589.25|591.83|589.03|592.05|589.25|591.83|589.03|0
1651627250000|2022-05-04 01:20:50|591.95|589.15|592.27|589.47|592.27|589.47|591.95|589.15|0
1651627260000|2022-05-04 01:21:00|592.39|589.59|592.27|589.47|592.39|589.59|592.27|589.47|0
1651627270000|2022-05-04 01:21:10|592.49|589.69|592.49|589.69|592.49|589.69|592.27|589.47|0
1651627280000|2022-05-04 01:21:20|592.27|589.47|592.27|589.47|592.27|589.47|592.05|589.25|0
1651627290000|2022-05-04 01:21:30|592.17|589.37|592.27|589.47|592.27|589.47|592.17|589.37|0
1651627300000|2022-05-04 01:21:40|592.17|589.37|592.27|589.47|592.27|589.47|592.17|589.37|0
1651627310000|2022-05-04 01:21:50|591.95|589.15|591.95|589.15|591.95|589.15|591.95|589.15|0
1651627320000|2022-05-04 01:22:00|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1651627330000|2022-05-04 01:22:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1651627340000|2022-05-04 01:22:20|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1651627350000|2022-05-04 01:22:30|592.17|589.37|592.05|589.25|592.17|589.37|592.05|589.25|0
1651627370000|2022-05-04 01:22:50|591.83|589.03|591.83|589.03|591.83|589.03|591.83|589.03|0
1651627390000|2022-05-04 01:23:10|591.73|588.93|591.83|589.03|591.83|589.03|591.73|588.93|0
1651627400000|2022-05-04 01:23:20|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1651627410000|2022-05-04 01:23:30|591.83|589.03|591.61|588.81|591.83|589.03|591.61|588.81|0
1651627420000|2022-05-04 01:23:40|591.73|588.93|591.61|588.81|591.73|588.93|591.61|588.81|0
1651627430000|2022-05-04 01:23:50|591.73|588.93|591.83|589.03|591.83|589.03|591.61|588.81|0
1651627440000|2022-05-04 01:24:00|591.73|588.93|591.73|588.93|591.73|588.93|591.73|588.93|0
1651627450000|2022-05-04 01:24:10|591.83|589.03|591.83|589.03|591.83|589.03|591.83|589.03|0
1651627460000|2022-05-04 01:24:20|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1651627480000|2022-05-04 01:24:40|591.73|588.93|591.83|589.03|591.83|589.03|591.61|588.81|0
1651627490000|2022-05-04 01:24:50|591.61|588.81|591.73|588.93|591.73|588.93|591.61|588.81|0
1651627500000|2022-05-04 01:25:00|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1651627520000|2022-05-04 01:25:20|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1651627550000|2022-05-04 01:25:50|592.05|589.25|591.83|589.03|592.05|589.25|591.83|589.03|0
1651627560000|2022-05-04 01:26:00|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1651627590000|2022-05-04 01:26:30|591.95|589.15|591.95|589.15|591.95|589.15|591.95|589.15|0
1651627600000|2022-05-04 01:26:40|591.83|589.03|591.83|589.03|591.83|589.03|591.83|589.03|0
1651627620000|2022-05-04 01:27:00|591.61|588.81|591.39|588.59|591.61|588.81|591.39|588.59|0
1651627630000|2022-05-04 01:27:10|591.73|588.93|591.61|588.81|591.83|589.03|591.61|588.81|0
1651627650000|2022-05-04 01:27:30|591.51|588.71|591.61|588.81|591.61|588.81|591.51|588.71|0
1651627670000|2022-05-04 01:27:50|591.51|588.71|591.39|588.59|591.51|588.71|591.39|588.59|0
1651627680000|2022-05-04 01:28:00|591.51|588.71|591.39|588.59|591.51|588.71|591.39|588.59|0
1651627690000|2022-05-04 01:28:10|591.51|588.71|591.39|588.59|591.51|588.71|591.39|588.59|0
1651627700000|2022-05-04 01:28:20|591.17|588.37|591.17|588.37|591.17|588.37|591.17|588.37|0
1651627720000|2022-05-04 01:28:40|590.95|588.15|590.95|588.15|590.95|588.15|590.95|588.15|0
1651627730000|2022-05-04 01:28:50|590.73|587.93|590.95|588.15|590.95|588.15|590.73|587.93|0
1651627740000|2022-05-04 01:29:00|591.07|588.27|590.73|587.93|591.07|588.27|590.73|587.93|0
1651627750000|2022-05-04 01:29:10|590.85|588.05|590.73|587.93|590.95|588.15|590.73|587.93|0
1651627760000|2022-05-04 01:29:20|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1651627770000|2022-05-04 01:29:30|590.63|587.83|590.63|587.83|590.63|587.83|590.51|587.71|0
1651627780000|2022-05-04 01:29:40|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1651627790000|2022-05-04 01:29:50|590.73|587.93|590.73|587.93|590.73|587.93|590.73|587.93|0
1651627800000|2022-05-04 01:30:00|590.51|587.71|590.51|587.71|590.51|587.71|590.29|587.49|0
1651627810000|2022-05-04 01:30:10|590.73|587.93|591.17|588.37|591.17|588.37|590.73|587.93|0
1651627820000|2022-05-04 01:30:20|591.39|588.59|590.95|588.15|591.39|588.59|590.95|588.15|0
1651627830000|2022-05-04 01:30:30|590.85|588.05|590.51|587.71|590.95|588.15|590.51|587.71|0
1651627840000|2022-05-04 01:30:40|590.63|587.83|590.63|587.83|590.63|587.83|590.63|587.83|0
1651627850000|2022-05-04 01:30:50|590.51|587.71|590.29|587.49|590.51|587.71|590.29|587.49|0
1651627860000|2022-05-04 01:31:00|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1651627870000|2022-05-04 01:31:10|590.41|587.61|590.29|587.49|590.51|587.71|590.29|587.49|0
1651627880000|2022-05-04 01:31:20|590.07|587.27|590.07|587.27|590.07|587.27|590.07|587.27|0
1651627890000|2022-05-04 01:31:30|590.19|587.39|590.07|587.27|590.19|587.39|590.07|587.27|0
1651627900000|2022-05-04 01:31:40|589.85|587.05|589.64|586.84|589.85|587.05|589.64|586.84|0
1651627910000|2022-05-04 01:31:50|589.53|586.73|589.42|586.62|589.53|586.73|589.42|586.62|0
1651627920000|2022-05-04 01:32:00|589.64|586.84|589.64|586.84|589.64|586.84|589.42|586.62|0
1651627930000|2022-05-04 01:32:10|589.85|587.05|590.07|587.27|590.07|587.27|589.85|587.05|0
1651627940000|2022-05-04 01:32:20|589.85|587.05|589.97|587.17|589.97|587.17|589.85|587.05|0
1651627950000|2022-05-04 01:32:30|590.07|587.27|590.07|587.27|590.07|587.27|590.07|587.27|0
1651627980000|2022-05-04 01:33:00|589.85|587.05|589.64|586.84|589.85|587.05|589.64|586.84|0
1651627990000|2022-05-04 01:33:10|589.42|586.62|589.53|586.73|589.64|586.84|589.42|586.62|0
1651628000000|2022-05-04 01:33:20|589.42|586.62|589.75|586.95|589.75|586.95|589.42|586.62|0
1651628010000|2022-05-04 01:33:30|589.85|587.05|589.85|587.05|589.85|587.05|589.85|587.05|0
1651628020000|2022-05-04 01:33:40|589.75|586.95|589.75|586.95|589.85|587.05|589.75|586.95|0
1651628030000|2022-05-04 01:33:50|589.85|587.05|589.85|587.05|589.85|587.05|589.63|586.83|0
1651628040000|2022-05-04 01:34:00|589.75|586.95|589.63|586.83|589.75|586.95|589.63|586.83|0
1651628050000|2022-05-04 01:34:10|589.85|587.05|590.07|587.27|590.07|587.27|589.85|587.05|0
1651628060000|2022-05-04 01:34:20|589.97|587.17|589.85|587.05|589.97|587.17|589.85|587.05|0
1651628070000|2022-05-04 01:34:30|589.97|587.17|589.85|587.05|589.97|587.17|589.85|587.05|0
1651628100000|2022-05-04 01:35:00|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1651628110000|2022-05-04 01:35:10|589.85|587.05|590.07|587.27|590.07|587.27|589.85|587.05|0
1651628140000|2022-05-04 01:35:40|590.29|587.49|590.19|587.39|590.29|587.49|590.19|587.39|0
1651628150000|2022-05-04 01:35:50|590.29|587.49|590.29|587.49|590.29|587.49|590.29|587.49|0
1651628160000|2022-05-04 01:36:00|590.51|587.71|590.29|587.49|590.51|587.71|590.29|587.49|0
1651628180000|2022-05-04 01:36:20|590.19|587.39|590.29|587.49|590.29|587.49|590.19|587.39|0
1651628190000|2022-05-04 01:36:30|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1651628200000|2022-05-04 01:36:40|590.29|587.49|590.07|587.27|590.29|587.49|590.07|587.27|0
1651628210000|2022-05-04 01:36:50|590.29|587.49|590.29|587.49|590.29|587.49|590.29|587.49|0
1651628220000|2022-05-04 01:37:00|590.41|587.61|590|587.2|590.51|587.71|590|587.2|0
1651628230000|2022-05-04 01:37:10|588.9|586.1|588.9|586.1|589.23|586.43|588.9|586.1|0
1651628250000|2022-05-04 01:37:30|588.68|585.88|588.46|585.66|588.68|585.88|588.46|585.66|0
1651628260000|2022-05-04 01:37:40|588.35|585.55|588.24|585.44|588.35|585.55|588.24|585.44|0
1651628270000|2022-05-04 01:37:50|588.02|585.22|588.24|585.44|588.24|585.44|588.02|585.22|0
1651628280000|2022-05-04 01:38:00|588.46|585.66|589.34|586.54|589.34|586.54|588.46|585.66|0
1651628290000|2022-05-04 01:38:10|589.12|586.32|589.34|586.54|589.34|586.54|589.12|586.32|0
1651628310000|2022-05-04 01:38:30|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1651628320000|2022-05-04 01:38:40|589.12|586.32|589.34|586.54|589.34|586.54|589.12|586.32|0
1651628330000|2022-05-04 01:38:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651628360000|2022-05-04 01:39:20|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1651628370000|2022-05-04 01:39:30|589.34|586.54|589.12|586.32|589.34|586.54|589.12|586.32|0
1651628380000|2022-05-04 01:39:40|589.23|586.43|589.34|586.54|589.34|586.54|589.23|586.43|0
1651628400000|2022-05-04 01:40:00|589.12|586.32|589.23|586.43|589.23|586.43|589.12|586.32|0
1651628410000|2022-05-04 01:40:10|589.12|586.32|589.12|586.32|589.12|586.32|588.9|586.1|0
1651628420000|2022-05-04 01:40:20|588.9|586.1|588.9|586.1|589.01|586.21|588.9|586.1|0
1651628430000|2022-05-04 01:40:30|589.01|586.21|588.68|585.88|589.01|586.21|588.68|585.88|0
1651628440000|2022-05-04 01:40:40|588.9|586.1|588.9|586.1|588.9|586.1|588.79|585.99|0
1651628450000|2022-05-04 01:40:50|588.68|585.88|588.46|585.66|588.68|585.88|588.46|585.66|0
1651628510000|2022-05-04 01:41:50|588.35|585.55|588.68|585.88|588.68|585.88|588.35|585.55|0
1651628520000|2022-05-04 01:42:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1651628530000|2022-05-04 01:42:10|589.12|586.32|588.79|585.99|589.12|586.32|588.68|585.88|0
1651628540000|2022-05-04 01:42:20|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1651628570000|2022-05-04 01:42:50|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1651628580000|2022-05-04 01:43:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1651628590000|2022-05-04 01:43:10|588.68|585.88|588.57|585.77|588.68|585.88|588.57|585.77|0
1651628600000|2022-05-04 01:43:20|588.68|585.88|588.24|585.44|588.68|585.88|588.24|585.44|0
1651628610000|2022-05-04 01:43:30|588.02|585.22|588.24|585.44|588.24|585.44|588.02|585.22|0
1651628620000|2022-05-04 01:43:40|588.02|585.22|588.02|585.22|588.02|585.22|588.02|585.22|0
1651628630000|2022-05-04 01:43:50|588.24|585.44|588.13|585.33|588.24|585.44|588.13|585.33|0
1651628640000|2022-05-04 01:44:00|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1651628660000|2022-05-04 01:44:20|588.13|585.33|588.02|585.22|588.13|585.33|588.02|585.22|0
1651628680000|2022-05-04 01:44:40|587.91|585.11|587.8|585|587.91|585.11|587.8|585|0
1651628690000|2022-05-04 01:44:50|588.02|585.22|588.24|585.44|588.24|585.44|588.02|585.22|0
1651628700000|2022-05-04 01:45:00|587.8|585|587.91|585.11|587.91|585.11|587.8|585|0
1651628710000|2022-05-04 01:45:10|588.02|585.22|588.02|585.22|588.02|585.22|587.91|585.11|0
1651628720000|2022-05-04 01:45:20|587.91|585.11|588.13|585.33|588.13|585.33|587.91|585.11|0
1651628730000|2022-05-04 01:45:30|588.24|585.44|588.46|585.66|588.46|585.66|588.24|585.44|0
1651628740000|2022-05-04 01:45:40|588.35|585.55|588.35|585.55|588.46|585.66|588.24|585.44|0
1651628750000|2022-05-04 01:45:50|588.46|585.66|588.02|585.22|588.46|585.66|588.02|585.22|0
1651628760000|2022-05-04 01:46:00|588.24|585.44|588.13|585.33|588.24|585.44|588.13|585.33|0
1651628770000|2022-05-04 01:46:10|588.24|585.44|588.46|585.66|588.46|585.66|588.24|585.44|0
1651628780000|2022-05-04 01:46:20|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1651628790000|2022-05-04 01:46:30|588.57|585.77|588.46|585.66|588.68|585.88|588.46|585.66|0
1651628810000|2022-05-04 01:46:50|588.24|585.44|588.35|585.55|588.35|585.55|588.24|585.44|0
1651628820000|2022-05-04 01:47:00|588.46|585.66|588.9|586.1|588.9|586.1|588.46|585.66|0
1651628830000|2022-05-04 01:47:10|589.12|586.32|589.12|586.32|589.34|586.54|589.12|586.32|0
1651628840000|2022-05-04 01:47:20|588.46|585.66|588.46|585.66|588.68|585.88|588.46|585.66|0
1651628850000|2022-05-04 01:47:30|588.68|585.88|589.12|586.32|589.12|586.32|588.68|585.88|0
1651628860000|2022-05-04 01:47:40|588.9|586.1|589.12|586.32|589.12|586.32|588.9|586.1|0
1651628870000|2022-05-04 01:47:50|589.34|586.54|589.12|586.32|589.34|586.54|589.12|586.32|0
1651628880000|2022-05-04 01:48:00|588.9|586.1|589.01|586.21|589.12|586.32|588.9|586.1|0
1651628890000|2022-05-04 01:48:10|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1651628900000|2022-05-04 01:48:20|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651628910000|2022-05-04 01:48:30|588.9|586.1|589.01|586.21|589.01|586.21|588.9|586.1|0
1651628920000|2022-05-04 01:48:40|588.9|586.1|589.12|586.32|589.12|586.32|588.9|586.1|0
1651628930000|2022-05-04 01:48:50|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1651628960000|2022-05-04 01:49:20|589.12|586.32|589.01|586.21|589.12|586.32|588.9|586.1|0
1651628970000|2022-05-04 01:49:30|588.9|586.1|589.12|586.32|589.12|586.32|588.9|586.1|0
1651628980000|2022-05-04 01:49:40|589.01|586.21|588.9|586.1|589.01|586.21|588.9|586.1|0
1651628990000|2022-05-04 01:49:50|589.01|586.21|588.9|586.1|589.12|586.32|588.9|586.1|0
1651629000000|2022-05-04 01:50:00|589.12|586.32|589.23|586.43|589.23|586.43|589.12|586.32|0
1651629010000|2022-05-04 01:50:10|589.12|586.32|589.12|586.32|589.12|586.32|588.9|586.1|0
1651629020000|2022-05-04 01:50:20|589.34|586.54|589.12|586.32|589.34|586.54|589.01|586.21|0
1651629050000|2022-05-04 01:50:50|589.23|586.43|589.34|586.54|589.34|586.54|589.12|586.32|0
1651629070000|2022-05-04 01:51:10|589.12|586.32|589.23|586.43|589.34|586.54|589.12|586.32|0
1651629080000|2022-05-04 01:51:20|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629090000|2022-05-04 01:51:30|589.01|586.21|589.12|586.32|589.12|586.32|589.01|586.21|0
1651629100000|2022-05-04 01:51:40|588.9|586.1|589.01|586.21|589.01|586.21|588.9|586.1|0
1651629110000|2022-05-04 01:51:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629120000|2022-05-04 01:52:00|589.23|586.43|589.34|586.54|589.34|586.54|589.23|586.43|0
1651629150000|2022-05-04 01:52:30|589.23|586.43|589.23|586.43|589.34|586.54|589.12|586.32|0
1651629160000|2022-05-04 01:52:40|589.12|586.32|589.34|586.54|589.34|586.54|589.12|586.32|0
1651629190000|2022-05-04 01:53:10|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629200000|2022-05-04 01:53:20|588.9|586.1|588.9|586.1|588.9|586.1|588.79|585.99|0
1651629210000|2022-05-04 01:53:30|589.12|586.32|588.9|586.1|589.12|586.32|588.9|586.1|0
1651629230000|2022-05-04 01:53:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629240000|2022-05-04 01:54:00|589.34|586.54|589.12|586.32|589.34|586.54|589.12|586.32|0
1651629260000|2022-05-04 01:54:20|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1651629280000|2022-05-04 01:54:40|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1651629330000|2022-05-04 01:55:30|589.23|586.43|589.34|586.54|589.34|586.54|589.23|586.43|0
1651629340000|2022-05-04 01:55:40|588.9|586.1|589.12|586.32|589.12|586.32|588.9|586.1|0
1651629350000|2022-05-04 01:55:50|589.01|586.21|589.01|586.21|589.01|586.21|589.01|586.21|0
1651629360000|2022-05-04 01:56:00|589.12|586.32|588.9|586.1|589.12|586.32|588.9|586.1|0
1651629370000|2022-05-04 01:56:10|589.01|586.21|588.9|586.1|589.01|586.21|588.9|586.1|0
1651629380000|2022-05-04 01:56:20|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629390000|2022-05-04 01:56:30|589.23|586.43|589.33|586.53|589.33|586.53|589.23|586.43|0
1651629400000|2022-05-04 01:56:40|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1651629410000|2022-05-04 01:56:50|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1651629420000|2022-05-04 01:57:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651629440000|2022-05-04 01:57:20|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651629460000|2022-05-04 01:57:40|589.33|586.53|589.55|586.75|589.55|586.75|589.33|586.53|0
1651629470000|2022-05-04 01:57:50|589.11|586.31|589.55|586.75|589.55|586.75|589.11|586.31|0
1651629480000|2022-05-04 01:58:00|589.77|586.97|589.99|587.19|589.99|587.19|589.77|586.97|0
1651629490000|2022-05-04 01:58:10|589.77|586.97|589.77|586.97|589.77|586.97|589.77|586.97|0
1651629500000|2022-05-04 01:58:20|589.99|587.19|589.77|586.97|589.99|587.19|589.77|586.97|0
1651629510000|2022-05-04 01:58:30|589.55|586.75|589.33|586.53|589.55|586.75|589.33|586.53|0
1651629520000|2022-05-04 01:58:40|589.77|586.97|589.67|586.87|589.77|586.97|589.67|586.87|0
1651629530000|2022-05-04 01:58:50|589.77|586.97|589.77|586.97|589.77|586.97|589.77|586.97|0
1651629540000|2022-05-04 01:59:00|589.99|587.19|589.99|587.19|589.99|587.19|589.99|587.19|0
1651629550000|2022-05-04 01:59:10|589.89|587.09|589.99|587.19|589.99|587.19|589.89|587.09|0
1651629560000|2022-05-04 01:59:20|589.77|586.97|589.89|587.09|589.89|587.09|589.77|586.97|0
1651629570000|2022-05-04 01:59:30|589.77|586.97|589.55|586.75|589.77|586.97|589.55|586.75|0
1651629580000|2022-05-04 01:59:40|589.67|586.87|589.55|586.75|589.67|586.87|589.55|586.75|0
1651629600000|2022-05-04 02:00:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651629610000|2022-05-04 02:00:10|589.11|586.31|589.33|586.53|589.33|586.53|589.11|586.31|0
1651629620000|2022-05-04 02:00:20|589.45|586.65|589.77|586.97|589.77|586.97|589.45|586.65|0
1651629630000|2022-05-04 02:00:30|589.67|586.87|589.67|586.87|589.77|586.97|589.67|586.87|0
1651629640000|2022-05-04 02:00:40|589.77|586.97|589.77|586.97|589.77|586.97|589.67|586.87|0
1651629660000|2022-05-04 02:01:00|589.67|586.87|589.55|586.75|589.77|586.97|589.55|586.75|0
1651629670000|2022-05-04 02:01:10|589.45|586.65|589.33|586.53|589.45|586.65|589.33|586.53|0
1651629680000|2022-05-04 02:01:20|589.45|586.65|589.33|586.53|589.45|586.65|589.33|586.53|0
1651629700000|2022-05-04 02:01:40|589.23|586.43|588.89|586.09|589.23|586.43|588.89|586.09|0
1651629710000|2022-05-04 02:01:50|588.67|585.87|588.45|585.65|588.67|585.87|588.45|585.65|0
1651629720000|2022-05-04 02:02:00|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651629730000|2022-05-04 02:02:10|588.79|585.99|588.79|585.99|588.79|585.99|588.67|585.87|0
1651629740000|2022-05-04 02:02:20|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651629750000|2022-05-04 02:02:30|588.67|585.87|588.45|585.65|588.67|585.87|588.45|585.65|0
1651629760000|2022-05-04 02:02:40|588.23|585.43|587.8|585|588.23|585.43|587.8|585|0
1651629770000|2022-05-04 02:02:50|587.36|584.56|587.58|584.78|587.69|584.89|587.36|584.56|0
1651629780000|2022-05-04 02:03:00|587.8|585|587.8|585|587.8|585|587.8|585|0
1651629790000|2022-05-04 02:03:10|587.91|585.11|588.23|585.43|588.23|585.43|587.91|585.11|0
1651629800000|2022-05-04 02:03:20|588.13|585.33|588.01|585.21|588.13|585.33|588.01|585.21|0
1651629810000|2022-05-04 02:03:30|588.23|585.43|588.45|585.65|588.45|585.65|588.23|585.43|0
1651629820000|2022-05-04 02:03:40|588.35|585.55|588.67|585.87|588.67|585.87|588.35|585.55|0
1651629840000|2022-05-04 02:04:00|588.45|585.65|588.23|585.43|588.67|585.87|588.23|585.43|0
1651629850000|2022-05-04 02:04:10|588.45|585.65|588.45|585.65|588.45|585.65|588.45|585.65|0
1651629860000|2022-05-04 02:04:20|588.57|585.77|588.67|585.87|588.67|585.87|588.45|585.65|0
1651629870000|2022-05-04 02:04:30|588.45|585.65|588.45|585.65|588.45|585.65|588.45|585.65|0
1651629880000|2022-05-04 02:04:40|588.57|585.77|588.67|585.87|588.67|585.87|588.45|585.65|0
1651629900000|2022-05-04 02:05:00|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1651629910000|2022-05-04 02:05:10|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1651629920000|2022-05-04 02:05:20|588.13|585.33|588.13|585.33|588.13|585.33|588.13|585.33|0
1651629930000|2022-05-04 02:05:30|588.01|585.21|588.01|585.21|588.01|585.21|587.91|585.11|0
1651629940000|2022-05-04 02:05:40|587.91|585.11|587.79|584.99|588.01|585.21|587.79|584.99|0
1651629950000|2022-05-04 02:05:50|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1651629960000|2022-05-04 02:06:00|588.13|585.33|588.01|585.21|588.13|585.33|587.79|584.99|0
1651629980000|2022-05-04 02:06:20|588.13|585.33|588.23|585.43|588.23|585.43|588.13|585.33|0
1651629990000|2022-05-04 02:06:30|588.01|585.21|587.79|584.99|588.01|585.21|587.79|584.99|0
1651630010000|2022-05-04 02:06:50|587.57|584.77|587.57|584.77|587.57|584.77|587.57|584.77|0
1651630030000|2022-05-04 02:07:10|587.79|584.99|587.79|584.99|587.79|584.99|587.79|584.99|0
1651630050000|2022-05-04 02:07:30|587.91|585.11|588.01|585.21|588.01|585.21|587.79|584.99|0
1651630060000|2022-05-04 02:07:40|588.23|585.43|588.01|585.21|588.23|585.43|588.01|585.21|0
1651630080000|2022-05-04 02:08:00|587.79|584.99|588.01|585.21|588.01|585.21|587.79|584.99|0
1651630100000|2022-05-04 02:08:20|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1651630130000|2022-05-04 02:08:50|588.45|585.65|588.45|585.65|588.45|585.65|588.45|585.65|0
1651630140000|2022-05-04 02:09:00|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651630170000|2022-05-04 02:09:30|588.23|585.43|588.45|585.65|588.45|585.65|588.23|585.43|0
1651630180000|2022-05-04 02:09:40|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651630190000|2022-05-04 02:09:50|588.45|585.65|588.45|585.65|588.67|585.87|588.45|585.65|0
1651630220000|2022-05-04 02:10:20|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651630260000|2022-05-04 02:11:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1651630270000|2022-05-04 02:11:10|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630290000|2022-05-04 02:11:30|588.67|585.87|588.23|585.43|588.67|585.87|588.23|585.43|0
1651630300000|2022-05-04 02:11:40|588.45|585.65|588.45|585.65|588.45|585.65|588.45|585.65|0
1651630310000|2022-05-04 02:11:50|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651630350000|2022-05-04 02:12:30|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630360000|2022-05-04 02:12:40|589.11|586.31|588.89|586.09|589.11|586.31|588.89|586.09|0
1651630370000|2022-05-04 02:12:50|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651630380000|2022-05-04 02:13:00|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630390000|2022-05-04 02:13:10|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651630400000|2022-05-04 02:13:20|589.01|586.21|589.11|586.31|589.11|586.31|589.01|586.21|0
1651630410000|2022-05-04 02:13:30|588.89|586.09|589.11|586.31|589.11|586.31|588.89|586.09|0
1651630420000|2022-05-04 02:13:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630430000|2022-05-04 02:13:50|589.01|586.21|589.11|586.31|589.11|586.31|588.89|586.09|0
1651630450000|2022-05-04 02:14:10|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630460000|2022-05-04 02:14:20|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651630480000|2022-05-04 02:14:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630490000|2022-05-04 02:14:50|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651630520000|2022-05-04 02:15:20|589.33|586.53|589.55|586.75|589.55|586.75|589.33|586.53|0
1651630530000|2022-05-04 02:15:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651630550000|2022-05-04 02:15:50|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651630560000|2022-05-04 02:16:00|589.77|586.97|589.77|586.97|589.77|586.97|589.77|586.97|0
1651630570000|2022-05-04 02:16:10|589.66|586.86|589.77|586.97|589.77|586.97|589.66|586.86|0
1651630590000|2022-05-04 02:16:30|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651630620000|2022-05-04 02:17:00|589.33|586.53|589.55|586.75|589.55|586.75|589.33|586.53|0
1651630630000|2022-05-04 02:17:10|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651630680000|2022-05-04 02:18:00|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651630700000|2022-05-04 02:18:20|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651630710000|2022-05-04 02:18:30|589.11|586.31|588.67|585.87|589.11|586.31|588.67|585.87|0
1651630750000|2022-05-04 02:19:10|588.45|585.65|588.45|585.65|588.45|585.65|588.45|585.65|0
1651630760000|2022-05-04 02:19:20|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651630770000|2022-05-04 02:19:30|588.78|585.98|588.67|585.87|588.78|585.98|588.67|585.87|0
1651630780000|2022-05-04 02:19:40|588.78|585.98|588.67|585.87|588.89|586.09|588.67|585.87|0
1651630790000|2022-05-04 02:19:50|588.56|585.76|588.45|585.65|588.56|585.76|588.45|585.65|0
1651630800000|2022-05-04 02:20:00|588.89|586.09|589|586.2|589.11|586.31|588.89|586.09|0
1651630810000|2022-05-04 02:20:10|589.11|586.31|589.44|586.64|589.44|586.64|589.11|586.31|0
1651630820000|2022-05-04 02:20:20|589.33|586.53|589.55|586.75|589.55|586.75|589.33|586.53|0
1651630830000|2022-05-04 02:20:30|589.33|586.53|589.44|586.64|589.44|586.64|589.33|586.53|0
1651630840000|2022-05-04 02:20:40|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651630850000|2022-05-04 02:20:50|589.55|586.75|589.66|586.86|589.66|586.86|589.55|586.75|0
1651630860000|2022-05-04 02:21:00|589.77|586.97|589.77|586.97|589.77|586.97|589.77|586.97|0
1651630880000|2022-05-04 02:21:20|589.55|586.75|589.33|586.53|589.55|586.75|589.33|586.53|0
1651630890000|2022-05-04 02:21:30|589.11|586.31|589.33|586.53|589.33|586.53|589.11|586.31|0
1651630900000|2022-05-04 02:21:40|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651630910000|2022-05-04 02:21:50|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651630920000|2022-05-04 02:22:00|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651630930000|2022-05-04 02:22:10|589.44|586.64|589.33|586.53|589.44|586.64|589.33|586.53|0
1651630950000|2022-05-04 02:22:30|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631000000|2022-05-04 02:23:20|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1651631010000|2022-05-04 02:23:30|589.55|586.75|589.33|586.53|589.55|586.75|589.33|586.53|0
1651631030000|2022-05-04 02:23:50|589.22|586.42|589.55|586.75|589.55|586.75|589.22|586.42|0
1651631040000|2022-05-04 02:24:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631050000|2022-05-04 02:24:10|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631070000|2022-05-04 02:24:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631080000|2022-05-04 02:24:40|589.22|586.42|589.44|586.64|589.44|586.64|589.22|586.42|0
1651631090000|2022-05-04 02:24:50|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631100000|2022-05-04 02:25:00|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651631110000|2022-05-04 02:25:10|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631120000|2022-05-04 02:25:20|589.22|586.42|589.22|586.42|589.22|586.42|589.22|586.42|0
1651631130000|2022-05-04 02:25:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631160000|2022-05-04 02:26:00|589.55|586.75|589.33|586.53|589.55|586.75|589.33|586.53|0
1651631200000|2022-05-04 02:26:40|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631210000|2022-05-04 02:26:50|589.66|586.86|589.77|586.97|589.77|586.97|589.66|586.86|0
1651631220000|2022-05-04 02:27:00|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631250000|2022-05-04 02:27:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631270000|2022-05-04 02:27:50|589.22|586.42|589.33|586.53|589.33|586.53|589.11|586.31|0
1651631290000|2022-05-04 02:28:10|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651631340000|2022-05-04 02:29:00|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1651631350000|2022-05-04 02:29:10|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1651631360000|2022-05-04 02:29:20|588.78|585.98|588.89|586.09|588.89|586.09|588.78|585.98|0
1651631370000|2022-05-04 02:29:30|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651631380000|2022-05-04 02:29:40|589.22|586.42|589.11|586.31|589.22|586.42|589.11|586.31|0
1651631390000|2022-05-04 02:29:50|589.22|586.42|589.33|586.53|589.33|586.53|589.22|586.42|0
1651631400000|2022-05-04 02:30:00|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651631410000|2022-05-04 02:30:10|589.22|586.42|589.11|586.31|589.22|586.42|589.11|586.31|0
1651631420000|2022-05-04 02:30:20|589.22|586.42|589.77|586.97|589.77|586.97|589.22|586.42|0
1651631440000|2022-05-04 02:30:40|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631450000|2022-05-04 02:30:50|589.44|586.64|589.33|586.53|589.44|586.64|589.33|586.53|0
1651631460000|2022-05-04 02:31:00|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1651631480000|2022-05-04 02:31:20|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631500000|2022-05-04 02:31:40|589.44|586.64|589.77|586.97|589.77|586.97|589.44|586.64|0
1651631510000|2022-05-04 02:31:50|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631520000|2022-05-04 02:32:00|589.66|586.86|589.77|586.97|589.77|586.97|589.66|586.86|0
1651631530000|2022-05-04 02:32:10|589.66|586.86|589.66|586.86|589.66|586.86|589.66|586.86|0
1651631540000|2022-05-04 02:32:20|589.77|586.97|589.55|586.75|589.77|586.97|589.55|586.75|0
1651631570000|2022-05-04 02:32:50|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1651631580000|2022-05-04 02:33:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1651631610000|2022-05-04 02:33:30|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1651631630000|2022-05-04 02:33:50|589.77|586.97|589.77|586.97|589.77|586.97|589.77|586.97|0
1651631690000|2022-05-04 02:34:50|591.53|588.73|591.42|588.62|591.53|588.73|591.31|588.51|0
1651631700000|2022-05-04 02:35:00|591.53|588.73|592.19|589.39|592.19|589.39|591.31|588.51|0
1651631710000|2022-05-04 02:35:10|591.75|588.95|591.75|588.95|591.75|588.95|591.75|588.95|0
1651631720000|2022-05-04 02:35:20|591.53|588.73|591.75|588.95|591.75|588.95|591.53|588.73|0
1651631730000|2022-05-04 02:35:30|591.42|588.62|591.31|588.51|591.53|588.73|591.31|588.51|0
1651631740000|2022-05-04 02:35:40|591.42|588.62|591.53|588.73|591.53|588.73|591.42|588.62|0
1651631750000|2022-05-04 02:35:50|591.75|588.95|591.31|588.51|591.75|588.95|591.31|588.51|0
1651631760000|2022-05-04 02:36:00|591.2|588.4|591.2|588.4|591.2|588.4|591.09|588.29|0
1651631770000|2022-05-04 02:36:10|591.09|588.29|591.09|588.29|591.31|588.51|591.09|588.29|0
1651631790000|2022-05-04 02:36:30|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1651631800000|2022-05-04 02:36:40|590.65|587.85|590.65|587.85|590.65|587.85|590.65|587.85|0
1651631810000|2022-05-04 02:36:50|590.43|587.63|590.32|587.52|590.43|587.63|590.32|587.52|0
1651631820000|2022-05-04 02:37:00|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1651631830000|2022-05-04 02:37:10|590.21|587.41|590.21|587.41|590.21|587.41|590.21|587.41|0
1651631850000|2022-05-04 02:37:30|590.32|587.52|590.43|587.63|590.43|587.63|590.32|587.52|0
1651631860000|2022-05-04 02:37:40|590.65|587.85|590.87|588.07|590.87|588.07|590.65|587.85|0
1651631870000|2022-05-04 02:37:50|590.76|587.96|590.65|587.85|590.76|587.96|590.65|587.85|0
1651631880000|2022-05-04 02:38:00|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1651631890000|2022-05-04 02:38:10|590.21|587.41|590.43|587.63|590.43|587.63|590.21|587.41|0
1651631900000|2022-05-04 02:38:20|590.32|587.52|590.32|587.52|590.32|587.52|590.32|587.52|0
1651631910000|2022-05-04 02:38:30|590.43|587.63|590.43|587.63|590.43|587.63|590.21|587.41|0
1651631920000|2022-05-04 02:38:40|590.32|587.52|590.32|587.52|590.32|587.52|590.32|587.52|0
1651631930000|2022-05-04 02:38:50|590.43|587.63|590.65|587.85|590.65|587.85|590.43|587.63|0
1651631940000|2022-05-04 02:39:00|590.43|587.63|590.43|587.63|590.54|587.74|590.43|587.63|0
1651631950000|2022-05-04 02:39:10|590.65|587.85|590.65|587.85|590.65|587.85|590.65|587.85|0
1651631960000|2022-05-04 02:39:20|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1651631980000|2022-05-04 02:39:40|591.09|588.29|591.09|588.29|591.09|588.29|591.09|588.29|0
1651631990000|2022-05-04 02:39:50|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1651632000000|2022-05-04 02:40:00|591.2|588.4|591.2|588.4|591.2|588.4|591.2|588.4|0
1651632010000|2022-05-04 02:40:10|591.09|588.29|591.09|588.29|591.09|588.29|591.09|588.29|0
1651632020000|2022-05-04 02:40:20|590.86|588.06|590.86|588.06|590.86|588.06|590.86|588.06|0
1651632030000|2022-05-04 02:40:30|590.76|587.96|591.31|588.51|591.31|588.51|590.76|587.96|0
1651632040000|2022-05-04 02:40:40|591.2|588.4|591.53|588.73|591.53|588.73|591.2|588.4|0
1651632050000|2022-05-04 02:40:50|591.42|588.62|591.42|588.62|591.42|588.62|591.42|588.62|0
1651632060000|2022-05-04 02:41:00|591.3|588.5|591.42|588.62|591.42|588.62|591.3|588.5|0
1651632070000|2022-05-04 02:41:10|591.2|588.4|591.08|588.28|591.3|588.5|591.08|588.28|0
1651632080000|2022-05-04 02:41:20|591.3|588.5|591.75|588.95|591.75|588.95|591.3|588.5|0
1651632090000|2022-05-04 02:41:30|591.52|588.72|591.52|588.72|591.64|588.84|591.52|588.72|0
1651632100000|2022-05-04 02:41:40|591.75|588.95|592.41|589.61|592.41|589.61|591.75|588.95|0
1651632130000|2022-05-04 02:42:10|592.85|590.05|593.29|590.49|593.29|590.49|592.85|590.05|0
1651632140000|2022-05-04 02:42:20|593.51|590.71|594.17|591.37|594.17|591.37|593.07|590.27|0
1651632150000|2022-05-04 02:42:30|594.28|591.48|594.17|591.37|594.28|591.48|594.17|591.37|0
1651632160000|2022-05-04 02:42:40|594.39|591.59|593.95|591.15|594.39|591.59|593.95|591.15|0
1651632170000|2022-05-04 02:42:50|593.73|590.93|593.95|591.15|594.17|591.37|593.73|590.93|0
1651632180000|2022-05-04 02:43:00|593.73|590.93|593.95|591.15|593.95|591.15|593.73|590.93|0
1651632190000|2022-05-04 02:43:10|594.06|591.26|593.95|591.15|594.17|591.37|593.95|591.15|0
1651632200000|2022-05-04 02:43:20|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1651632210000|2022-05-04 02:43:30|593.95|591.15|593.95|591.15|593.95|591.15|593.95|591.15|0
1651632220000|2022-05-04 02:43:40|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1651632230000|2022-05-04 02:43:50|593.95|591.15|593.73|590.93|593.95|591.15|593.73|590.93|0
1651632250000|2022-05-04 02:44:10|593.51|590.71|593.73|590.93|593.73|590.93|593.51|590.71|0
1651632260000|2022-05-04 02:44:20|593.62|590.82|593.51|590.71|593.62|590.82|593.51|590.71|0
1651632270000|2022-05-04 02:44:30|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1651632280000|2022-05-04 02:44:40|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1651632290000|2022-05-04 02:44:50|593.73|590.93|594.17|591.37|594.17|591.37|593.73|590.93|0
1651632310000|2022-05-04 02:45:10|593.95|591.15|593.95|591.15|593.95|591.15|593.95|591.15|0
1651632320000|2022-05-04 02:45:20|593.84|591.04|593.73|590.93|593.84|591.04|593.73|590.93|0
1651632350000|2022-05-04 02:45:50|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1651632360000|2022-05-04 02:46:00|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1651632390000|2022-05-04 02:46:30|593.51|590.71|593.73|590.93|593.73|590.93|593.51|590.71|0
1651632400000|2022-05-04 02:46:40|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1651632410000|2022-05-04 02:46:50|593.51|590.71|594.06|591.26|594.06|591.26|593.51|590.71|0
1651632420000|2022-05-04 02:47:00|594.17|591.37|594.39|591.59|594.39|591.59|594.17|591.37|0
1651632430000|2022-05-04 02:47:10|594.17|591.37|594.17|591.37|594.17|591.37|594.17|591.37|0
1651632440000|2022-05-04 02:47:20|594.39|591.59|595.05|592.25|595.05|592.25|594.39|591.59|0
1651632450000|2022-05-04 02:47:30|594.83|592.03|594.61|591.81|594.94|592.14|594.61|591.81|0
1651632460000|2022-05-04 02:47:40|594.5|591.7|594.83|592.03|594.83|592.03|594.5|591.7|0
1651632470000|2022-05-04 02:47:50|594.61|591.81|594.83|592.03|594.83|592.03|594.61|591.81|0
1651632480000|2022-05-04 02:48:00|594.94|592.14|595.05|592.25|595.05|592.25|594.94|592.14|0
1651632490000|2022-05-04 02:48:10|595.16|592.36|595.16|592.36|595.16|592.36|595.05|592.25|0
1651632500000|2022-05-04 02:48:20|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1651632520000|2022-05-04 02:48:40|595.49|592.69|595.27|592.47|595.49|592.69|595.27|592.47|0
1651632530000|2022-05-04 02:48:50|595.16|592.36|595.05|592.25|595.16|592.36|595.05|592.25|0
1651632540000|2022-05-04 02:49:00|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651632550000|2022-05-04 02:49:10|595.38|592.58|595.27|592.47|595.38|592.58|595.27|592.47|0
1651632560000|2022-05-04 02:49:20|595.49|592.69|595.27|592.47|595.49|592.69|595.27|592.47|0
1651632580000|2022-05-04 02:49:40|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651632590000|2022-05-04 02:49:50|595.61|592.81|595.49|592.69|595.61|592.81|595.49|592.69|0
1651632600000|2022-05-04 02:50:00|595.38|592.58|595.27|592.47|595.49|592.69|595.27|592.47|0
1651632610000|2022-05-04 02:50:10|595.38|592.58|595.27|592.47|595.38|592.58|595.27|592.47|0
1651632620000|2022-05-04 02:50:20|595.71|592.91|595.93|593.13|595.93|593.13|595.71|592.91|0
1651632630000|2022-05-04 02:50:30|596.15|593.35|595.83|593.03|596.15|593.35|595.83|593.03|0
1651632640000|2022-05-04 02:50:40|595.93|593.13|595.83|593.03|595.93|593.13|595.71|592.91|0
1651632650000|2022-05-04 02:50:50|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651632660000|2022-05-04 02:51:00|596.37|593.57|596.15|593.35|596.37|593.57|596.15|593.35|0
1651632690000|2022-05-04 02:51:30|596.27|593.47|596.37|593.57|596.37|593.57|596.27|593.47|0
1651632710000|2022-05-04 02:51:50|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651632730000|2022-05-04 02:52:10|596.37|593.57|596.15|593.35|596.37|593.57|596.15|593.35|0
1651632740000|2022-05-04 02:52:20|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1651632750000|2022-05-04 02:52:30|595.27|592.47|595.49|592.69|595.49|592.69|595.27|592.47|0
1651632760000|2022-05-04 02:52:40|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1651632770000|2022-05-04 02:52:50|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1651632780000|2022-05-04 02:53:00|595.27|592.47|595.49|592.69|595.49|592.69|595.27|592.47|0
1651632790000|2022-05-04 02:53:10|595.71|592.91|595.49|592.69|595.71|592.91|595.49|592.69|0
1651632810000|2022-05-04 02:53:30|595.71|592.91|595.71|592.91|595.71|592.91|595.49|592.69|0
1651632820000|2022-05-04 02:53:40|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651632830000|2022-05-04 02:53:50|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651632850000|2022-05-04 02:54:10|595.83|593.03|595.93|593.13|595.93|593.13|595.83|593.03|0
1651632870000|2022-05-04 02:54:30|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651632880000|2022-05-04 02:54:40|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651632910000|2022-05-04 02:55:10|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651632920000|2022-05-04 02:55:20|596.05|593.25|595.93|593.13|596.05|593.25|595.93|593.13|0
1651632940000|2022-05-04 02:55:40|595.82|593.02|595.71|592.91|595.82|593.02|595.71|592.91|0
1651632950000|2022-05-04 02:55:50|595.93|593.13|596.15|593.35|596.15|593.35|595.93|593.13|0
1651632970000|2022-05-04 02:56:10|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651632980000|2022-05-04 02:56:20|595.82|593.02|595.93|593.13|595.93|593.13|595.71|592.91|0
1651633000000|2022-05-04 02:56:40|595.82|593.02|595.71|592.91|595.82|593.02|595.71|592.91|0
1651633020000|2022-05-04 02:57:00|595.49|592.69|595.71|592.91|595.71|592.91|595.49|592.69|0
1651633030000|2022-05-04 02:57:10|595.82|593.02|595.71|592.91|595.82|593.02|595.71|592.91|0
1651633060000|2022-05-04 02:57:40|595.82|593.02|595.93|593.13|595.93|593.13|595.82|593.02|0
1651633070000|2022-05-04 02:57:50|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651633080000|2022-05-04 02:58:00|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651633090000|2022-05-04 02:58:10|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651633100000|2022-05-04 02:58:20|596.27|593.47|596.37|593.57|596.37|593.57|596.15|593.35|0
1651633110000|2022-05-04 02:58:30|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1651633120000|2022-05-04 02:58:40|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1651633140000|2022-05-04 02:59:00|596.59|593.79|596.37|593.57|596.59|593.79|596.37|593.57|0
1651633150000|2022-05-04 02:59:10|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1651633160000|2022-05-04 02:59:20|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1651633180000|2022-05-04 02:59:40|597.03|594.23|597.25|594.45|597.25|594.45|597.03|594.23|0
1651633190000|2022-05-04 02:59:50|597.48|594.68|597.25|594.45|597.48|594.68|597.25|594.45|0
1651633200000|2022-05-04 03:00:00|596.93|594.13|597.03|594.23|597.03|594.23|596.93|594.13|0
1651633210000|2022-05-04 03:00:10|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1651633230000|2022-05-04 03:00:30|596.59|593.79|596.59|593.79|596.59|593.79|596.37|593.57|0
1651633260000|2022-05-04 03:01:00|596.37|593.57|596.15|593.35|596.37|593.57|596.15|593.35|0
1651633270000|2022-05-04 03:01:10|595.93|593.13|596.15|593.35|596.15|593.35|595.93|593.13|0
1651633280000|2022-05-04 03:01:20|595.93|593.13|595.71|592.91|595.93|593.13|595.71|592.91|0
1651633290000|2022-05-04 03:01:30|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651633300000|2022-05-04 03:01:40|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1651633310000|2022-05-04 03:01:50|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1651633320000|2022-05-04 03:02:00|595.27|592.47|595.49|592.69|595.49|592.69|595.27|592.47|0
1651633340000|2022-05-04 03:02:20|595.38|592.58|595.27|592.47|595.38|592.58|595.27|592.47|0
1651633350000|2022-05-04 03:02:30|595.38|592.58|595.27|592.47|595.38|592.58|595.27|592.47|0
1651633370000|2022-05-04 03:02:50|595.38|592.58|595.49|592.69|595.49|592.69|595.38|592.58|0
1651633380000|2022-05-04 03:03:00|595.27|592.47|595.38|592.58|595.38|592.58|595.27|592.47|0
1651633390000|2022-05-04 03:03:10|595.49|592.69|595.38|592.58|595.49|592.69|595.38|592.58|0
1651633400000|2022-05-04 03:03:20|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1651633430000|2022-05-04 03:03:50|595.49|592.69|595.27|592.47|595.49|592.69|595.27|592.47|0
1651633450000|2022-05-04 03:04:10|595.16|592.36|595.27|592.47|595.27|592.47|595.16|592.36|0
1651633510000|2022-05-04 03:05:10|595.49|592.69|595.38|592.58|595.49|592.69|595.38|592.58|0
1651633520000|2022-05-04 03:05:20|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651633530000|2022-05-04 03:05:30|595.38|592.58|595.27|592.47|595.38|592.58|595.27|592.47|0
1651633550000|2022-05-04 03:05:50|595.16|592.36|595.05|592.25|595.16|592.36|595.05|592.25|0
1651633560000|2022-05-04 03:06:00|594.6|591.8|594.6|591.8|594.6|591.8|594.6|591.8|0
1651633570000|2022-05-04 03:06:10|594.5|591.7|594.6|591.8|594.6|591.8|594.5|591.7|0
1651633580000|2022-05-04 03:06:20|594.38|591.58|594.5|591.7|594.6|591.8|594.38|591.58|0
1651633590000|2022-05-04 03:06:30|594.38|591.58|594.5|591.7|594.6|591.8|594.38|591.58|0
1651633600000|2022-05-04 03:06:40|594.6|591.8|594.6|591.8|594.6|591.8|594.6|591.8|0
1651633620000|2022-05-04 03:07:00|594.72|591.92|595.05|592.25|595.05|592.25|594.72|591.92|0
1651633630000|2022-05-04 03:07:10|594.94|592.14|595.05|592.25|595.05|592.25|594.94|592.14|0
1651633650000|2022-05-04 03:07:30|595.27|592.47|595.49|592.69|595.49|592.69|595.27|592.47|0
1651633660000|2022-05-04 03:07:40|595.38|592.58|595.49|592.69|595.49|592.69|595.27|592.47|0
1651633680000|2022-05-04 03:08:00|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1651633690000|2022-05-04 03:08:10|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1651633740000|2022-05-04 03:09:00|595.6|592.8|595.49|592.69|595.71|592.91|595.49|592.69|0
1651633790000|2022-05-04 03:09:50|595.6|592.8|595.6|592.8|595.71|592.91|595.6|592.8|0
1651633800000|2022-05-04 03:10:00|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651633810000|2022-05-04 03:10:10|595.93|593.13|596.37|593.57|596.37|593.57|595.93|593.13|0
1651633820000|2022-05-04 03:10:20|596.26|593.46|596.37|593.57|596.37|593.57|596.15|593.35|0
1651633830000|2022-05-04 03:10:30|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1651633840000|2022-05-04 03:10:40|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1651633860000|2022-05-04 03:11:00|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651633880000|2022-05-04 03:11:20|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1651633890000|2022-05-04 03:11:30|596.37|593.57|596.37|593.57|596.48|593.68|596.37|593.57|0
1651633920000|2022-05-04 03:12:00|596.59|593.79|597.25|594.45|597.25|594.45|596.59|593.79|0
1651633940000|2022-05-04 03:12:20|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1651633950000|2022-05-04 03:12:30|597.25|594.45|597.47|594.67|597.47|594.67|597.25|594.45|0
1651633960000|2022-05-04 03:12:40|597.25|594.45|597.03|594.23|597.25|594.45|597.03|594.23|0
1651633980000|2022-05-04 03:13:00|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1651633990000|2022-05-04 03:13:10|596.48|593.68|596.59|593.79|596.59|593.79|596.48|593.68|0
1651634030000|2022-05-04 03:13:50|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651634040000|2022-05-04 03:14:00|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1651634050000|2022-05-04 03:14:10|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651634060000|2022-05-04 03:14:20|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1651634070000|2022-05-04 03:14:30|596.48|593.68|596.59|593.79|596.59|593.79|596.48|593.68|0
1651634080000|2022-05-04 03:14:40|596.37|593.57|596.37|593.57|596.37|593.57|596.37|593.57|0
1651634100000|2022-05-04 03:15:00|596.26|593.46|596.15|593.35|596.37|593.57|596.15|593.35|0
1651634120000|2022-05-04 03:15:20|596.04|593.24|595.93|593.13|596.04|593.24|595.93|593.13|0
1651634130000|2022-05-04 03:15:30|595.82|593.02|595.71|592.91|595.82|593.02|595.6|592.8|0
1651634140000|2022-05-04 03:15:40|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651634160000|2022-05-04 03:16:00|595.71|592.91|595.82|593.02|595.82|593.02|595.71|592.91|0
1651634170000|2022-05-04 03:16:10|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651634180000|2022-05-04 03:16:20|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651634220000|2022-05-04 03:17:00|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651634240000|2022-05-04 03:17:20|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1651634250000|2022-05-04 03:17:30|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1651634260000|2022-05-04 03:17:40|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651634300000|2022-05-04 03:18:20|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651634310000|2022-05-04 03:18:30|595.48|592.68|595.6|592.8|595.6|592.8|595.48|592.68|0
1651634320000|2022-05-04 03:18:40|595.93|593.13|596.04|593.24|596.04|593.24|595.93|593.13|0
1651634330000|2022-05-04 03:18:50|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1651634360000|2022-05-04 03:19:20|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1651634400000|2022-05-04 03:20:00|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651634410000|2022-05-04 03:20:10|595.26|592.46|595.26|592.46|595.26|592.46|595.26|592.46|0
1651634420000|2022-05-04 03:20:20|595.38|592.58|595.26|592.46|595.38|592.58|595.26|592.46|0
1651634440000|2022-05-04 03:20:40|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1651634450000|2022-05-04 03:20:50|595.26|592.46|595.04|592.24|595.26|592.46|595.04|592.24|0
1651634490000|2022-05-04 03:21:30|595.26|592.46|595.16|592.36|595.26|592.46|595.16|592.36|0
1651634500000|2022-05-04 03:21:40|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1651634520000|2022-05-04 03:22:00|594.82|592.02|594.94|592.14|594.94|592.14|594.82|592.02|0
1651634530000|2022-05-04 03:22:10|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1651634540000|2022-05-04 03:22:20|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1651634550000|2022-05-04 03:22:30|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1651634560000|2022-05-04 03:22:40|595.48|592.68|595.26|592.46|595.48|592.68|595.26|592.46|0
1651634570000|2022-05-04 03:22:50|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651634580000|2022-05-04 03:23:00|595.7|592.9|595.48|592.68|595.7|592.9|595.48|592.68|0
1651634600000|2022-05-04 03:23:20|595.6|592.8|595.48|592.68|595.6|592.8|595.48|592.68|0
1651634630000|2022-05-04 03:23:50|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1651634640000|2022-05-04 03:24:00|595.48|592.68|595.7|592.9|595.7|592.9|595.48|592.68|0
1651634650000|2022-05-04 03:24:10|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651634660000|2022-05-04 03:24:20|595.7|592.9|595.7|592.9|595.7|592.9|595.48|592.68|0
1651634680000|2022-05-04 03:24:40|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651634690000|2022-05-04 03:24:50|595.26|592.46|595.26|592.46|595.26|592.46|595.26|592.46|0
1651634700000|2022-05-04 03:25:00|595.04|592.24|594.94|592.14|595.04|592.24|594.94|592.14|0
1651634710000|2022-05-04 03:25:10|595.04|592.24|594.82|592.02|595.04|592.24|594.82|592.02|0
1651634740000|2022-05-04 03:25:40|594.6|591.8|594.6|591.8|594.6|591.8|594.6|591.8|0
1651634760000|2022-05-04 03:26:00|594.49|591.69|594.6|591.8|594.6|591.8|594.49|591.69|0
1651634770000|2022-05-04 03:26:10|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1651634780000|2022-05-04 03:26:20|594.27|591.47|594.16|591.36|594.27|591.47|594.16|591.36|0
1651634800000|2022-05-04 03:26:40|594.05|591.25|594.38|591.58|594.38|591.58|594.05|591.25|0
1651634810000|2022-05-04 03:26:50|594.6|591.8|594.6|591.8|594.82|592.02|594.6|591.8|0
1651634820000|2022-05-04 03:27:00|594.49|591.69|594.6|591.8|594.6|591.8|594.49|591.69|0
1651634830000|2022-05-04 03:27:10|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1651634850000|2022-05-04 03:27:30|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1651634870000|2022-05-04 03:27:50|594.94|592.14|594.82|592.02|594.94|592.14|594.82|592.02|0
1651634880000|2022-05-04 03:28:00|594.6|591.8|595.04|592.24|595.04|592.24|594.6|591.8|0
1651634900000|2022-05-04 03:28:20|594.93|592.13|595.04|592.24|595.04|592.24|594.82|592.02|0
1651634910000|2022-05-04 03:28:30|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1651634950000|2022-05-04 03:29:10|594.71|591.91|594.6|591.8|594.82|592.02|594.6|591.8|0
1651634960000|2022-05-04 03:29:20|594.38|591.58|594.82|592.02|594.82|592.02|594.38|591.58|0
1651634990000|2022-05-04 03:29:50|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1651635000000|2022-05-04 03:30:00|595.16|592.36|595.26|592.46|595.26|592.46|595.04|592.24|0
1651635020000|2022-05-04 03:30:20|595.38|592.58|595.26|592.46|595.38|592.58|595.26|592.46|0
1651635030000|2022-05-04 03:30:30|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1651635040000|2022-05-04 03:30:40|595.04|592.24|595.16|592.36|595.26|592.46|595.04|592.24|0
1651635050000|2022-05-04 03:30:50|595.04|592.24|595.26|592.46|595.26|592.46|595.04|592.24|0
1651635060000|2022-05-04 03:31:00|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1651635100000|2022-05-04 03:31:40|595.7|592.9|595.7|592.9|595.7|592.9|595.7|592.9|0
1651635110000|2022-05-04 03:31:50|595.92|593.12|596.36|593.56|596.36|593.56|595.92|593.12|0
1651635120000|2022-05-04 03:32:00|596.59|593.79|596.36|593.56|596.59|593.79|596.36|593.56|0
1651635130000|2022-05-04 03:32:10|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1651635140000|2022-05-04 03:32:20|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1651635160000|2022-05-04 03:32:40|596.58|593.78|596.36|593.56|596.58|593.78|596.36|593.56|0
1651635170000|2022-05-04 03:32:50|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651635180000|2022-05-04 03:33:00|596.7|593.9|596.81|594.01|596.81|594.01|596.7|593.9|0
1651635200000|2022-05-04 03:33:20|597.03|594.23|597.25|594.45|597.25|594.45|597.03|594.23|0
1651635210000|2022-05-04 03:33:30|597.36|594.56|598.13|595.33|598.13|595.33|597.36|594.56|0
1651635230000|2022-05-04 03:33:50|598.25|595.45|598.57|595.77|598.57|595.77|598.25|595.45|0
1651635240000|2022-05-04 03:34:00|598.35|595.55|598.02|595.22|598.35|595.55|598.02|595.22|0
1651635250000|2022-05-04 03:34:10|598.13|595.33|597.91|595.11|598.13|595.33|597.91|595.11|0
1651635260000|2022-05-04 03:34:20|598.13|595.33|598.35|595.55|598.35|595.55|598.13|595.33|0
1651635270000|2022-05-04 03:34:30|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651635310000|2022-05-04 03:35:10|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651635320000|2022-05-04 03:35:20|598.35|595.55|598.35|595.55|598.47|595.67|598.35|595.55|0
1651635330000|2022-05-04 03:35:30|598.47|595.67|598.57|595.77|598.57|595.77|598.47|595.67|0
1651635340000|2022-05-04 03:35:40|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651635350000|2022-05-04 03:35:50|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651635360000|2022-05-04 03:36:00|598.02|595.22|598.13|595.33|598.13|595.33|598.02|595.22|0
1651635400000|2022-05-04 03:36:40|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651635410000|2022-05-04 03:36:50|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651635420000|2022-05-04 03:37:00|598.57|595.77|598.47|595.67|598.57|595.77|598.35|595.55|0
1651635430000|2022-05-04 03:37:10|598.35|595.55|598.13|595.33|598.35|595.55|598.13|595.33|0
1651635460000|2022-05-04 03:37:40|598.25|595.45|597.91|595.11|598.25|595.45|597.91|595.11|0
1651635470000|2022-05-04 03:37:50|597.69|594.89|597.91|595.11|597.91|595.11|597.69|594.89|0
1651635480000|2022-05-04 03:38:00|597.8|595|597.91|595.11|597.91|595.11|597.8|595|0
1651635510000|2022-05-04 03:38:30|598.13|595.33|597.91|595.11|598.13|595.33|597.91|595.11|0
1651635540000|2022-05-04 03:39:00|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651635550000|2022-05-04 03:39:10|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651635560000|2022-05-04 03:39:20|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651635570000|2022-05-04 03:39:30|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651635580000|2022-05-04 03:39:40|597.91|595.11|597.91|595.11|597.91|595.11|597.91|595.11|0
1651635590000|2022-05-04 03:39:50|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651635600000|2022-05-04 03:40:00|598.24|595.44|598.13|595.33|598.24|595.44|598.13|595.33|0
1651635610000|2022-05-04 03:40:10|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651635620000|2022-05-04 03:40:20|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1651635630000|2022-05-04 03:40:30|599.24|596.44|599.01|596.21|599.24|596.44|599.01|596.21|0
1651635640000|2022-05-04 03:40:40|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651635650000|2022-05-04 03:40:50|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1651635660000|2022-05-04 03:41:00|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1651635670000|2022-05-04 03:41:10|599.13|596.33|599.01|596.21|599.13|596.33|599.01|596.21|0
1651635700000|2022-05-04 03:41:40|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1651635710000|2022-05-04 03:41:50|599.46|596.66|599.46|596.66|599.46|596.66|599.46|596.66|0
1651635720000|2022-05-04 03:42:00|599.68|596.88|599.46|596.66|599.68|596.88|599.46|596.66|0
1651635730000|2022-05-04 03:42:10|599.57|596.77|599.57|596.77|599.57|596.77|599.57|596.77|0
1651635740000|2022-05-04 03:42:20|599.68|596.88|599.46|596.66|599.68|596.88|599.46|596.66|0
1651635750000|2022-05-04 03:42:30|599.68|596.88|599.57|596.77|599.68|596.88|599.46|596.66|0
1651635760000|2022-05-04 03:42:40|599.68|596.88|599.23|596.43|599.68|596.88|599.23|596.43|0
1651635770000|2022-05-04 03:42:50|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1651635790000|2022-05-04 03:43:10|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1651635810000|2022-05-04 03:43:30|599.35|596.55|599.35|596.55|599.35|596.55|599.35|596.55|0
1651635820000|2022-05-04 03:43:40|599.23|596.43|599.01|596.21|599.23|596.43|599.01|596.21|0
1651635830000|2022-05-04 03:43:50|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1651635840000|2022-05-04 03:44:00|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1651635850000|2022-05-04 03:44:10|599.13|596.33|599.01|596.21|599.13|596.33|599.01|596.21|0
1651635860000|2022-05-04 03:44:20|599.13|596.33|599.23|596.43|599.23|596.43|599.13|596.33|0
1651635870000|2022-05-04 03:44:30|599.01|596.21|598.79|595.99|599.01|596.21|598.79|595.99|0
1651635890000|2022-05-04 03:44:50|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651635900000|2022-05-04 03:45:00|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651635910000|2022-05-04 03:45:10|598.69|595.89|598.35|595.55|598.69|595.89|598.35|595.55|0
1651635920000|2022-05-04 03:45:20|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651635930000|2022-05-04 03:45:30|598.46|595.66|598.57|595.77|598.57|595.77|598.35|595.55|0
1651635940000|2022-05-04 03:45:40|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651635960000|2022-05-04 03:46:00|598.13|595.33|597.91|595.11|598.13|595.33|597.91|595.11|0
1651635980000|2022-05-04 03:46:20|598.13|595.33|597.91|595.11|598.13|595.33|597.91|595.11|0
1651635990000|2022-05-04 03:46:30|598.13|595.33|598.02|595.22|598.13|595.33|598.02|595.22|0
1651636000000|2022-05-04 03:46:40|597.91|595.11|598.13|595.33|598.13|595.33|597.91|595.11|0
1651636010000|2022-05-04 03:46:50|598.02|595.22|598.35|595.55|598.35|595.55|598.02|595.22|0
1651636050000|2022-05-04 03:47:30|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651636080000|2022-05-04 03:48:00|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651636090000|2022-05-04 03:48:10|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651636130000|2022-05-04 03:48:50|599.01|596.21|598.79|595.99|599.01|596.21|598.79|595.99|0
1651636140000|2022-05-04 03:49:00|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1651636150000|2022-05-04 03:49:10|598.79|595.99|599.01|596.21|599.01|596.21|598.79|595.99|0
1651636170000|2022-05-04 03:49:30|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651636190000|2022-05-04 03:49:50|598.91|596.11|598.79|595.99|599.01|596.21|598.79|595.99|0
1651636200000|2022-05-04 03:50:00|598.68|595.88|598.79|595.99|598.79|595.99|598.68|595.88|0
1651636210000|2022-05-04 03:50:10|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651636220000|2022-05-04 03:50:20|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651636230000|2022-05-04 03:50:30|598.57|595.77|598.46|595.66|598.57|595.77|598.46|595.66|0
1651636240000|2022-05-04 03:50:40|598.57|595.77|598.57|595.77|598.57|595.77|598.35|595.55|0
1651636250000|2022-05-04 03:50:50|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651636260000|2022-05-04 03:51:00|598.46|595.66|598.35|595.55|598.57|595.77|598.35|595.55|0
1651636300000|2022-05-04 03:51:40|598.46|595.66|598.35|595.55|598.46|595.66|598.35|595.55|0
1651636320000|2022-05-04 03:52:00|598.46|595.66|598.57|595.77|598.57|595.77|598.46|595.66|0
1651636330000|2022-05-04 03:52:10|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651636340000|2022-05-04 03:52:20|598.68|595.88|598.68|595.88|598.68|595.88|598.68|595.88|0
1651636350000|2022-05-04 03:52:30|598.57|595.77|598.79|595.99|598.79|595.99|598.57|595.77|0
1651636400000|2022-05-04 03:53:20|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651636420000|2022-05-04 03:53:40|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1651636430000|2022-05-04 03:53:50|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1651636440000|2022-05-04 03:54:00|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651636450000|2022-05-04 03:54:10|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1651636460000|2022-05-04 03:54:20|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651636480000|2022-05-04 03:54:40|597.91|595.11|597.91|595.11|597.91|595.11|597.91|595.11|0
1651636490000|2022-05-04 03:54:50|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651636530000|2022-05-04 03:55:30|598.02|595.22|598.13|595.33|598.13|595.33|598.02|595.22|0
1651636540000|2022-05-04 03:55:40|598.02|595.22|598.13|595.33|598.13|595.33|597.91|595.11|0
1651636580000|2022-05-04 03:56:20|598.35|595.55|598.57|595.77|598.57|595.77|598.35|595.55|0
1651636590000|2022-05-04 03:56:30|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651636600000|2022-05-04 03:56:40|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1651636610000|2022-05-04 03:56:50|598.57|595.77|598.35|595.55|598.57|595.77|598.35|595.55|0
1651636630000|2022-05-04 03:57:10|598.13|595.33|598.13|595.33|598.35|595.55|598.13|595.33|0
1651636670000|2022-05-04 03:57:50|598.02|595.22|598.13|595.33|598.13|595.33|598.02|595.22|0
1651636700000|2022-05-04 03:58:20|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1651636710000|2022-05-04 03:58:30|598.13|595.33|598.13|595.33|598.13|595.33|598.13|595.33|0
1651636750000|2022-05-04 03:59:10|597.9|595.1|597.9|595.1|597.9|595.1|597.9|595.1|0
1651636760000|2022-05-04 03:59:20|598.02|595.22|597.9|595.1|598.02|595.22|597.9|595.1|0
1651636770000|2022-05-04 03:59:30|597.8|595|597.9|595.1|597.9|595.1|597.8|595|0
1651636790000|2022-05-04 03:59:50|597.8|595|597.8|595|597.8|595|597.8|595|0
1651636800000|2022-05-04 04:00:00|597.68|594.88|597.68|594.88|597.68|594.88|597.68|594.88|0
1651636830000|2022-05-04 04:00:30|597.9|595.1|597.9|595.1|597.9|595.1|597.9|595.1|0
1651636840000|2022-05-04 04:00:40|597.68|594.88|597.24|594.44|597.68|594.88|597.24|594.44|0
1651636850000|2022-05-04 04:00:50|597.02|594.22|595.7|592.9|597.02|594.22|595.7|592.9|0
1651636860000|2022-05-04 04:01:00|595.48|592.68|595.92|593.12|595.92|593.12|595.48|592.68|0
1651636870000|2022-05-04 04:01:10|596.36|593.56|596.14|593.34|596.36|593.56|596.14|593.34|0
1651636880000|2022-05-04 04:01:20|596.47|593.67|596.36|593.56|596.47|593.67|596.36|593.56|0
1651636890000|2022-05-04 04:01:30|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651636900000|2022-05-04 04:01:40|596.36|593.56|596.25|593.45|596.36|593.56|596.25|593.45|0
1651636910000|2022-05-04 04:01:50|596.14|593.34|596.14|593.34|596.14|593.34|596.14|593.34|0
1651636920000|2022-05-04 04:02:00|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1651636940000|2022-05-04 04:02:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651636950000|2022-05-04 04:02:30|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651636960000|2022-05-04 04:02:40|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1651636970000|2022-05-04 04:02:50|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1651636980000|2022-05-04 04:03:00|596.36|593.56|596.58|593.78|596.58|593.78|596.36|593.56|0
1651637000000|2022-05-04 04:03:20|596.8|594|596.8|594|596.8|594|596.8|594|0
1651637020000|2022-05-04 04:03:40|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651637040000|2022-05-04 04:04:00|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1651637050000|2022-05-04 04:04:10|596.58|593.78|596.14|593.34|596.58|593.78|596.14|593.34|0
1651637060000|2022-05-04 04:04:20|596.36|593.56|596.47|593.67|596.47|593.67|596.36|593.56|0
1651637070000|2022-05-04 04:04:30|596.36|593.56|596.36|593.56|596.58|593.78|596.36|593.56|0
1651637090000|2022-05-04 04:04:50|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651637110000|2022-05-04 04:05:10|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1651637130000|2022-05-04 04:05:30|596.47|593.67|596.58|593.78|596.58|593.78|596.47|593.67|0
1651637140000|2022-05-04 04:05:40|596.8|594|596.8|594|596.8|594|596.8|594|0
1651637150000|2022-05-04 04:05:50|596.58|593.78|596.69|593.89|596.69|593.89|596.58|593.78|0
1651637160000|2022-05-04 04:06:00|596.58|593.78|596.36|593.56|596.58|593.78|596.36|593.56|0
1651637170000|2022-05-04 04:06:10|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651637190000|2022-05-04 04:06:30|596.36|593.56|596.36|593.56|596.36|593.56|596.36|593.56|0
1651637200000|2022-05-04 04:06:40|596.58|593.78|596.69|593.89|596.69|593.89|596.58|593.78|0
1651637210000|2022-05-04 04:06:50|596.8|594|596.8|594|596.8|594|596.8|594|0
1651637220000|2022-05-04 04:07:00|596.69|593.89|596.8|594|596.8|594|596.69|593.89|0
1651637260000|2022-05-04 04:07:40|597.02|594.22|596.91|594.11|597.02|594.22|596.91|594.11|0
1651637270000|2022-05-04 04:07:50|596.8|594|596.8|594|596.8|594|596.8|594|0
1651637290000|2022-05-04 04:08:10|596.91|594.11|596.8|594|596.91|594.11|596.8|594|0
1651637300000|2022-05-04 04:08:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1651637320000|2022-05-04 04:08:40|596.69|593.89|596.58|593.78|596.69|593.89|596.58|593.78|0
1651637330000|2022-05-04 04:08:50|596.8|594|596.91|594.11|596.91|594.11|596.8|594|0
1651637340000|2022-05-04 04:09:00|596.8|594|596.8|594|596.8|594|596.8|594|0
1651637400000|2022-05-04 04:10:00|596.91|594.11|596.91|594.11|596.91|594.11|596.91|594.11|0
1651637410000|2022-05-04 04:10:10|597.02|594.22|596.8|594|597.02|594.22|596.8|594|0
1651637420000|2022-05-04 04:10:20|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1651637430000|2022-05-04 04:10:30|597.24|594.44|597.02|594.22|597.24|594.44|597.02|594.22|0
1651637440000|2022-05-04 04:10:40|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1651637460000|2022-05-04 04:11:00|597.35|594.55|597.24|594.44|597.35|594.55|597.24|594.44|0
1651637470000|2022-05-04 04:11:10|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1651637480000|2022-05-04 04:11:20|597.24|594.44|597.13|594.33|597.24|594.44|597.13|594.33|0
1651637490000|2022-05-04 04:11:30|597.24|594.44|597.13|594.33|597.24|594.44|597.13|594.33|0
1651637500000|2022-05-04 04:11:40|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1651637550000|2022-05-04 04:12:30|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1651637560000|2022-05-04 04:12:40|597.24|594.44|597.02|594.22|597.24|594.44|597.02|594.22|0
1651637580000|2022-05-04 04:13:00|597.13|594.33|597.13|594.33|597.13|594.33|597.13|594.33|0
1651637590000|2022-05-04 04:13:10|597.02|594.22|597.24|594.44|597.24|594.44|597.02|594.22|0
1651637630000|2022-05-04 04:13:50|596.36|593.56|596.25|593.45|596.36|593.56|596.25|593.45|0
1651637640000|2022-05-04 04:14:00|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1651637650000|2022-05-04 04:14:10|595.91|593.11|596.47|593.67|596.47|593.67|595.91|593.11|0
1651637660000|2022-05-04 04:14:20|596.36|593.56|596.13|593.33|596.58|593.78|596.13|593.33|0
1651637670000|2022-05-04 04:14:30|595.69|592.89|595.69|592.89|595.69|592.89|595.69|592.89|0
1651637680000|2022-05-04 04:14:40|595.47|592.67|595.25|592.45|595.47|592.67|595.25|592.45|0
1651637690000|2022-05-04 04:14:50|595.47|592.67|596.13|593.33|596.13|593.33|595.47|592.67|0
1651637700000|2022-05-04 04:15:00|596.03|593.23|596.13|593.33|596.13|593.33|595.91|593.11|0
1651637730000|2022-05-04 04:15:30|596.03|593.23|595.91|593.11|596.03|593.23|595.91|593.11|0
1651637760000|2022-05-04 04:16:00|596.13|593.33|596.13|593.33|596.13|593.33|596.13|593.33|0
1651637820000|2022-05-04 04:17:00|595.91|593.11|595.91|593.11|595.91|593.11|595.91|593.11|0
1651637840000|2022-05-04 04:17:20|595.81|593.01|595.59|592.79|595.81|593.01|595.59|592.79|0
1651637850000|2022-05-04 04:17:30|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1651637870000|2022-05-04 04:17:50|595.37|592.57|595.25|592.45|595.37|592.57|595.25|592.45|0
1651637890000|2022-05-04 04:18:10|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1651637900000|2022-05-04 04:18:20|594.59|591.79|595.03|592.23|595.03|592.23|594.59|591.79|0
1651637920000|2022-05-04 04:18:40|595.25|592.45|595.14|592.34|595.25|592.45|595.14|592.34|0
1651637930000|2022-05-04 04:18:50|595.03|592.23|595.14|592.34|595.14|592.34|595.03|592.23|0
1651637940000|2022-05-04 04:19:00|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1651637960000|2022-05-04 04:19:20|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1651637990000|2022-05-04 04:19:50|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1651638010000|2022-05-04 04:20:10|594.59|591.79|594.59|591.79|594.7|591.9|594.59|591.79|0
1651638020000|2022-05-04 04:20:20|594.81|592.01|594.7|591.9|594.81|592.01|594.7|591.9|0
1651638030000|2022-05-04 04:20:30|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1651638050000|2022-05-04 04:20:50|595.03|592.23|594.81|592.01|595.03|592.23|594.81|592.01|0
1651638070000|2022-05-04 04:21:10|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1651638140000|2022-05-04 04:22:20|595.25|592.45|595.03|592.23|595.25|592.45|595.03|592.23|0
1651638160000|2022-05-04 04:22:40|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1651638190000|2022-05-04 04:23:10|595.47|592.67|595.03|592.23|595.47|592.67|595.03|592.23|0
1651638240000|2022-05-04 04:24:00|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1651638250000|2022-05-04 04:24:10|595.03|592.23|595.25|592.45|595.25|592.45|595.03|592.23|0
1651638370000|2022-05-04 04:26:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1651638420000|2022-05-04 04:27:00|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651638430000|2022-05-04 04:27:10|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1651638450000|2022-05-04 04:27:30|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1651638460000|2022-05-04 04:27:40|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1651638480000|2022-05-04 04:28:00|595.36|592.56|595.36|592.56|595.36|592.56|595.36|592.56|0
1651638500000|2022-05-04 04:28:20|595.25|592.45|595.47|592.67|595.47|592.67|595.25|592.45|0
1651638560000|2022-05-04 04:29:20|595.69|592.89|595.69|592.89|595.69|592.89|595.69|592.89|0
1651638570000|2022-05-04 04:29:30|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1651638600000|2022-05-04 04:30:00|595.25|592.45|595.47|592.67|595.47|592.67|595.25|592.45|0
1651638610000|2022-05-04 04:30:10|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1651638630000|2022-05-04 04:30:30|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1651638670000|2022-05-04 04:31:10|594.59|591.79|594.14|591.34|594.59|591.79|594.14|591.34|0
1651638680000|2022-05-04 04:31:20|594.04|591.24|593.7|590.9|594.04|591.24|593.7|590.9|0
1651638690000|2022-05-04 04:31:30|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1651638700000|2022-05-04 04:31:40|593.7|590.9|593.7|590.9|593.7|590.9|593.7|590.9|0
1651638710000|2022-05-04 04:31:50|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1651638720000|2022-05-04 04:32:00|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651638760000|2022-05-04 04:32:40|594.37|591.57|594.37|591.57|594.37|591.57|594.37|591.57|0
1651638780000|2022-05-04 04:33:00|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651638800000|2022-05-04 04:33:20|594.36|591.56|593.26|590.46|594.36|591.56|593.26|590.46|0
1651638810000|2022-05-04 04:33:30|593.38|590.58|593.16|590.36|593.38|590.58|593.16|590.36|0
1651638820000|2022-05-04 04:33:40|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1651638830000|2022-05-04 04:33:50|593.6|590.8|593.48|590.68|593.7|590.9|593.48|590.68|0
1651638840000|2022-05-04 04:34:00|592.82|590.02|592.82|590.02|592.82|590.02|592.82|590.02|0
1651638850000|2022-05-04 04:34:10|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1651638860000|2022-05-04 04:34:20|592.82|590.02|592.82|590.02|592.82|590.02|592.82|590.02|0
1651638880000|2022-05-04 04:34:40|592.72|589.92|592.82|590.02|592.82|590.02|592.6|589.8|0
1651638890000|2022-05-04 04:34:50|593.26|590.46|593.26|590.46|593.26|590.46|593.04|590.24|0
1651638900000|2022-05-04 04:35:00|593.16|590.36|593.04|590.24|593.16|590.36|593.04|590.24|0
1651638910000|2022-05-04 04:35:10|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1651638920000|2022-05-04 04:35:20|593.48|590.68|593.16|590.36|593.48|590.68|593.16|590.36|0
1651638930000|2022-05-04 04:35:30|593.26|590.46|593.48|590.68|593.48|590.68|593.26|590.46|0
1651638940000|2022-05-04 04:35:40|593.26|590.46|593.38|590.58|593.38|590.58|593.26|590.46|0
1651638950000|2022-05-04 04:35:50|593.26|590.46|593.48|590.68|593.48|590.68|593.26|590.46|0
1651638990000|2022-05-04 04:36:30|593.7|590.9|593.6|590.8|593.7|590.9|593.6|590.8|0
1651639000000|2022-05-04 04:36:40|593.7|590.9|593.48|590.68|593.7|590.9|593.48|590.68|0
1651639010000|2022-05-04 04:36:50|593.38|590.58|593.7|590.9|593.7|590.9|593.38|590.58|0
1651639020000|2022-05-04 04:37:00|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1651639120000|2022-05-04 04:38:40|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1651639130000|2022-05-04 04:38:50|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1651639150000|2022-05-04 04:39:10|592.94|590.14|592.94|590.14|592.94|590.14|592.94|590.14|0
1651639160000|2022-05-04 04:39:20|593.04|590.24|593.26|590.46|593.26|590.46|593.04|590.24|0
1651639170000|2022-05-04 04:39:30|593.04|590.24|592.82|590.02|593.04|590.24|592.82|590.02|0
1651639190000|2022-05-04 04:39:50|592.6|589.8|592.71|589.91|592.71|589.91|592.6|589.8|0
1651639200000|2022-05-04 04:40:00|592.82|590.02|592.82|590.02|592.82|590.02|592.82|590.02|0
1651639220000|2022-05-04 04:40:20|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1651639250000|2022-05-04 04:40:50|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1651639270000|2022-05-04 04:41:10|593.38|590.58|593.26|590.46|593.38|590.58|593.26|590.46|0
1651639300000|2022-05-04 04:41:40|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1651639320000|2022-05-04 04:42:00|593.38|590.58|593.26|590.46|593.38|590.58|593.26|590.46|0
1651639410000|2022-05-04 04:43:30|593.6|590.8|593.48|590.68|593.6|590.8|593.48|590.68|0
1651639450000|2022-05-04 04:44:10|593.37|590.57|593.48|590.68|593.48|590.68|593.37|590.57|0
1651639460000|2022-05-04 04:44:20|593.7|590.9|593.7|590.9|593.7|590.9|593.7|590.9|0
1651639520000|2022-05-04 04:45:20|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1651639530000|2022-05-04 04:45:30|593.82|591.02|593.92|591.12|593.92|591.12|593.82|591.02|0
1651639540000|2022-05-04 04:45:40|594.04|591.24|593.92|591.12|594.04|591.24|593.92|591.12|0
1651639600000|2022-05-04 04:46:40|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651639630000|2022-05-04 04:47:10|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1651639640000|2022-05-04 04:47:20|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651639680000|2022-05-04 04:48:00|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651639690000|2022-05-04 04:48:10|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651639700000|2022-05-04 04:48:20|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1651639720000|2022-05-04 04:48:40|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651639730000|2022-05-04 04:48:50|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651639740000|2022-05-04 04:49:00|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1651639850000|2022-05-04 04:50:50|594.36|591.56|594.48|591.68|594.48|591.68|594.36|591.56|0
1651639860000|2022-05-04 04:51:00|594.58|591.78|594.58|591.78|594.58|591.78|594.58|591.78|0
1651639880000|2022-05-04 04:51:20|594.7|591.9|594.7|591.9|594.8|592|594.7|591.9|0
1651639890000|2022-05-04 04:51:30|594.8|592|594.7|591.9|594.8|592|594.7|591.9|0
1651639900000|2022-05-04 04:51:40|594.8|592|594.8|592|594.8|592|594.8|592|0
1651639940000|2022-05-04 04:52:20|595.02|592.22|595.24|592.44|595.24|592.44|595.02|592.22|0
1651639950000|2022-05-04 04:52:30|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1651639980000|2022-05-04 04:53:00|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1651640020000|2022-05-04 04:53:40|595.46|592.66|595.68|592.88|595.68|592.88|595.46|592.66|0
1651640030000|2022-05-04 04:53:50|595.8|593|595.68|592.88|595.8|593|595.68|592.88|0
1651640060000|2022-05-04 04:54:20|595.8|593|595.9|593.1|595.9|593.1|595.8|593|0
1651640070000|2022-05-04 04:54:30|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1651640100000|2022-05-04 04:55:00|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1651640150000|2022-05-04 04:55:50|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1651640200000|2022-05-04 04:56:40|595.9|593.1|595.68|592.88|595.9|593.1|595.68|592.88|0
1651640210000|2022-05-04 04:56:50|595.9|593.1|595.68|592.88|595.9|593.1|595.68|592.88|0
1651640240000|2022-05-04 04:57:20|595.9|593.1|595.9|593.1|595.9|593.1|595.8|593|0
1651640270000|2022-05-04 04:57:50|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1651640280000|2022-05-04 04:58:00|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1651640290000|2022-05-04 04:58:10|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1651640320000|2022-05-04 04:58:40|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1651640370000|2022-05-04 04:59:30|596.57|593.77|597.01|594.21|597.01|594.21|596.35|593.55|0
1651640380000|2022-05-04 04:59:40|596.57|593.77|596.57|593.77|596.57|593.77|596.46|593.66|0
1651640400000|2022-05-04 05:00:00|596.79|593.99|596.57|593.77|596.79|593.99|596.57|593.77|0
1651640410000|2022-05-04 05:00:10|596.46|593.66|596.57|593.77|596.57|593.77|596.46|593.66|0
1651640460000|2022-05-04 05:01:00|596.79|593.99|597.01|594.21|597.01|594.21|596.79|593.99|0
1651640470000|2022-05-04 05:01:10|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1651640480000|2022-05-04 05:01:20|597.12|594.32|597.01|594.21|597.12|594.32|597.01|594.21|0
1651640490000|2022-05-04 05:01:30|596.9|594.1|596.79|593.99|596.9|594.1|596.79|593.99|0
1651640500000|2022-05-04 05:01:40|596.57|593.77|596.34|593.54|596.57|593.77|596.34|593.54|0
1651640540000|2022-05-04 05:02:20|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1651640550000|2022-05-04 05:02:30|596.34|593.54|596.34|593.54|596.34|593.54|596.24|593.44|0
1651640560000|2022-05-04 05:02:40|596.24|593.44|596.12|593.32|596.24|593.44|596.12|593.32|0
1651640570000|2022-05-04 05:02:50|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1651640580000|2022-05-04 05:03:00|595.8|593|595.8|593|595.8|593|595.8|593|0
1651640590000|2022-05-04 05:03:10|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1651640610000|2022-05-04 05:03:30|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1651640620000|2022-05-04 05:03:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1651640630000|2022-05-04 05:03:50|596.24|593.44|596.46|593.66|596.46|593.66|596.24|593.44|0
1651640640000|2022-05-04 05:04:00|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1651640650000|2022-05-04 05:04:10|596.79|593.99|597.01|594.21|597.23|594.43|596.79|593.99|0
1651640660000|2022-05-04 05:04:20|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1651640670000|2022-05-04 05:04:30|596.57|593.77|596.56|593.76|596.79|593.99|596.56|593.76|0
1651640690000|2022-05-04 05:04:50|596.34|593.54|596.24|593.44|596.34|593.54|596.24|593.44|0
1651640700000|2022-05-04 05:05:00|596.12|593.32|596.34|593.54|596.34|593.54|596.12|593.32|0
1651640710000|2022-05-04 05:05:10|596.12|593.32|596.12|593.32|596.34|593.54|596.12|593.32|0
1651640720000|2022-05-04 05:05:20|596.24|593.44|596.34|593.54|596.34|593.54|596.24|593.44|0
1651640740000|2022-05-04 05:05:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1651640760000|2022-05-04 05:06:00|596.34|593.54|596.34|593.54|596.34|593.54|596.34|593.54|0
1651640770000|2022-05-04 05:06:10|596.56|593.76|596.46|593.66|596.56|593.76|596.46|593.66|0
1651640780000|2022-05-04 05:06:20|596.34|593.54|596.34|593.54|596.34|593.54|596.34|593.54|0
1651640810000|2022-05-04 05:06:50|596.12|593.32|595.68|592.88|596.12|593.32|595.68|592.88|0
1651640850000|2022-05-04 05:07:30|595.24|592.44|594.8|592|595.24|592.44|594.8|592|0
1651640860000|2022-05-04 05:07:40|594.58|591.78|594.14|591.34|594.58|591.78|594.14|591.34|0
1651640870000|2022-05-04 05:07:50|594.36|591.56|594.14|591.34|594.36|591.56|594.14|591.34|0
1651640900000|2022-05-04 05:08:20|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1651640920000|2022-05-04 05:08:40|593.81|591.01|593.7|590.9|593.81|591.01|593.7|590.9|0
1651640930000|2022-05-04 05:08:50|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1651640980000|2022-05-04 05:09:40|594.14|591.34|593.92|591.12|594.14|591.34|593.92|591.12|0
1651640990000|2022-05-04 05:09:50|594.03|591.23|593.92|591.12|594.03|591.23|593.92|591.12|0
1651641010000|2022-05-04 05:10:10|594.14|591.34|594.03|591.23|594.14|591.34|594.03|591.23|0
1651641020000|2022-05-04 05:10:20|594.14|591.34|594.58|591.78|594.58|591.78|594.14|591.34|0
1651641050000|2022-05-04 05:10:50|594.69|591.89|594.69|591.89|594.69|591.89|594.69|591.89|0
1651641060000|2022-05-04 05:11:00|594.8|592|594.8|592|594.8|592|594.8|592|0
1651641070000|2022-05-04 05:11:10|595.02|592.22|594.58|591.78|595.02|592.22|594.58|591.78|0
1651641080000|2022-05-04 05:11:20|594.36|591.56|594.25|591.45|594.36|591.56|594.25|591.45|0
1651641090000|2022-05-04 05:11:30|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1651641120000|2022-05-04 05:12:00|594.14|591.34|594.25|591.45|594.36|591.56|594.14|591.34|0
1651641130000|2022-05-04 05:12:10|594.36|591.56|593.92|591.12|594.36|591.56|593.92|591.12|0
1651641140000|2022-05-04 05:12:20|593.69|590.89|593.47|590.67|593.69|590.89|593.47|590.67|0
1651641150000|2022-05-04 05:12:30|593.25|590.45|593.25|590.45|593.25|590.45|593.25|590.45|0
1651641160000|2022-05-04 05:12:40|593.03|590.23|592.81|590.01|593.03|590.23|592.81|590.01|0
1651641170000|2022-05-04 05:12:50|593.03|590.23|593.25|590.45|593.25|590.45|593.03|590.23|0
1651641190000|2022-05-04 05:13:10|593.03|590.23|593.03|590.23|593.03|590.23|592.93|590.13|0
1651641200000|2022-05-04 05:13:20|593.25|590.45|593.25|590.45|593.25|590.45|593.25|590.45|0
1651641210000|2022-05-04 05:13:30|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1651641220000|2022-05-04 05:13:40|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1651641250000|2022-05-04 05:14:10|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1651641260000|2022-05-04 05:14:20|593.69|590.89|593.91|591.11|593.91|591.11|593.69|590.89|0
1651641270000|2022-05-04 05:14:30|594.14|591.34|594.58|591.78|594.58|591.78|594.14|591.34|0
1651641280000|2022-05-04 05:14:40|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1651641290000|2022-05-04 05:14:50|594.25|591.45|594.58|591.78|594.58|591.78|594.25|591.45|0
1651641300000|2022-05-04 05:15:00|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1651641310000|2022-05-04 05:15:10|594.36|591.56|594.14|591.34|594.36|591.56|594.14|591.34|0
1651641320000|2022-05-04 05:15:20|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1651641330000|2022-05-04 05:15:30|594.58|591.78|595.02|592.22|595.02|592.22|594.58|591.78|0
1651641340000|2022-05-04 05:15:40|594.8|592|594.8|592|594.8|592|594.8|592|0
1651641350000|2022-05-04 05:15:50|595.02|592.22|595.02|592.22|595.02|592.22|594.8|592|0
1651641360000|2022-05-04 05:16:00|595.24|592.44|595.13|592.33|595.24|592.44|595.02|592.22|0
1651641370000|2022-05-04 05:16:10|594.91|592.11|594.8|592|595.02|592.22|594.8|592|0
1651641380000|2022-05-04 05:16:20|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1651641390000|2022-05-04 05:16:30|594.91|592.11|594.8|592|594.91|592.11|594.8|592|0
1651641400000|2022-05-04 05:16:40|595.02|592.22|595.46|592.66|595.46|592.66|595.02|592.22|0
1651641410000|2022-05-04 05:16:50|595.35|592.55|595.46|592.66|595.46|592.66|595.35|592.55|0
1651641420000|2022-05-04 05:17:00|595.57|592.77|595.68|592.88|595.68|592.88|595.57|592.77|0
1651641430000|2022-05-04 05:17:10|595.9|593.1|596.12|593.32|596.12|593.32|595.9|593.1|0
1651641440000|2022-05-04 05:17:20|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1651641450000|2022-05-04 05:17:30|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1651641460000|2022-05-04 05:17:40|595.68|592.88|595.9|593.1|595.9|593.1|595.68|592.88|0
1651641470000|2022-05-04 05:17:50|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1651641490000|2022-05-04 05:18:10|596.24|593.44|596.34|593.54|596.34|593.54|596.24|593.44|0
1651641500000|2022-05-04 05:18:20|596.56|593.76|596.34|593.54|596.56|593.76|596.34|593.54|0
1651641510000|2022-05-04 05:18:30|596.24|593.44|596.62|593.82|596.74|593.94|596.24|593.44|0
1651641520000|2022-05-04 05:18:40|596.4|593.6|596.4|593.6|596.4|593.6|596.3|593.5|0
1651641530000|2022-05-04 05:18:50|596.18|593.38|595.96|593.16|596.18|593.38|595.96|593.16|0
1651641540000|2022-05-04 05:19:00|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651641550000|2022-05-04 05:19:10|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651641560000|2022-05-04 05:19:20|596.52|593.72|596.52|593.72|596.62|593.82|596.52|593.72|0
1651641570000|2022-05-04 05:19:30|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641580000|2022-05-04 05:19:40|596.52|593.72|596.62|593.82|596.62|593.82|596.52|593.72|0
1651641590000|2022-05-04 05:19:50|596.4|593.6|596.4|593.6|596.62|593.82|596.4|593.6|0
1651641610000|2022-05-04 05:20:10|596.3|593.5|596.18|593.38|596.3|593.5|596.18|593.38|0
1651641630000|2022-05-04 05:20:30|596.08|593.28|596.18|593.38|596.18|593.38|596.08|593.28|0
1651641650000|2022-05-04 05:20:50|596.08|593.28|596.18|593.38|596.18|593.38|596.08|593.28|0
1651641660000|2022-05-04 05:21:00|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651641680000|2022-05-04 05:21:20|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641700000|2022-05-04 05:21:40|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651641710000|2022-05-04 05:21:50|596.52|593.72|596.62|593.82|596.62|593.82|596.52|593.72|0
1651641720000|2022-05-04 05:22:00|596.74|593.94|596.84|594.04|596.84|594.04|596.62|593.82|0
1651641740000|2022-05-04 05:22:20|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651641750000|2022-05-04 05:22:30|596.84|594.04|597.06|594.26|597.06|594.26|596.84|594.04|0
1651641760000|2022-05-04 05:22:40|597.28|594.48|597.06|594.26|597.28|594.48|597.06|594.26|0
1651641780000|2022-05-04 05:23:00|596.84|594.04|596.62|593.82|596.84|594.04|596.62|593.82|0
1651641790000|2022-05-04 05:23:10|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651641800000|2022-05-04 05:23:20|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641810000|2022-05-04 05:23:30|596.74|593.94|596.62|593.82|596.74|593.94|596.62|593.82|0
1651641820000|2022-05-04 05:23:40|596.74|593.94|596.74|593.94|596.74|593.94|596.62|593.82|0
1651641830000|2022-05-04 05:23:50|596.84|594.04|596.74|593.94|596.84|594.04|596.74|593.94|0
1651641840000|2022-05-04 05:24:00|596.84|594.04|596.62|593.82|596.84|594.04|596.62|593.82|0
1651641850000|2022-05-04 05:24:10|596.84|594.04|596.74|593.94|596.84|594.04|596.74|593.94|0
1651641860000|2022-05-04 05:24:20|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641890000|2022-05-04 05:24:50|596.4|593.6|596.52|593.72|596.52|593.72|595.96|593.16|0
1651641900000|2022-05-04 05:25:00|596.4|593.6|596.18|593.38|596.4|593.6|596.18|593.38|0
1651641910000|2022-05-04 05:25:10|596.4|593.6|596.18|593.38|596.4|593.6|596.18|593.38|0
1651641920000|2022-05-04 05:25:20|596.29|593.49|596.4|593.6|596.4|593.6|596.29|593.49|0
1651641930000|2022-05-04 05:25:30|596.51|593.71|596.4|593.6|596.51|593.71|596.4|593.6|0
1651641940000|2022-05-04 05:25:40|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641950000|2022-05-04 05:25:50|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651641970000|2022-05-04 05:26:10|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651641980000|2022-05-04 05:26:20|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1651641990000|2022-05-04 05:26:30|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642000000|2022-05-04 05:26:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1651642010000|2022-05-04 05:26:50|596.62|593.82|596.18|593.38|596.62|593.82|596.18|593.38|0
1651642020000|2022-05-04 05:27:00|595.96|593.16|595.96|593.16|596.18|593.38|595.96|593.16|0
1651642030000|2022-05-04 05:27:10|596.18|593.38|596.4|593.6|596.4|593.6|596.18|593.38|0
1651642040000|2022-05-04 05:27:20|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642050000|2022-05-04 05:27:30|596.84|594.04|596.84|594.04|596.84|594.04|596.62|593.82|0
1651642070000|2022-05-04 05:27:50|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642080000|2022-05-04 05:28:00|596.4|593.6|596.62|593.82|596.62|593.82|596.4|593.6|0
1651642090000|2022-05-04 05:28:10|596.4|593.6|596.18|593.38|596.4|593.6|595.96|593.16|0
1651642100000|2022-05-04 05:28:20|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1651642110000|2022-05-04 05:28:30|595.85|593.05|595.63|592.83|595.85|593.05|595.52|592.72|0
1651642120000|2022-05-04 05:28:40|595.74|592.94|595.63|592.83|595.74|592.94|595.63|592.83|0
1651642130000|2022-05-04 05:28:50|595.74|592.94|595.96|593.16|595.96|593.16|595.74|592.94|0
1651642140000|2022-05-04 05:29:00|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1651642160000|2022-05-04 05:29:20|595.96|593.16|595.52|592.72|595.96|593.16|595.52|592.72|0
1651642200000|2022-05-04 05:30:00|595.41|592.61|595.3|592.5|595.52|592.72|595.3|592.5|0
1651642210000|2022-05-04 05:30:10|595.08|592.28|595.3|592.5|595.3|592.5|595.08|592.28|0
1651642220000|2022-05-04 05:30:20|595.08|592.28|595.08|592.28|595.08|592.28|595.08|592.28|0
1651642230000|2022-05-04 05:30:30|594.97|592.17|595.08|592.28|595.08|592.28|594.97|592.17|0
1651642240000|2022-05-04 05:30:40|594.97|592.17|594.64|591.84|594.97|592.17|594.64|591.84|0
1651642250000|2022-05-04 05:30:50|594.97|592.17|595.08|592.28|595.08|592.28|594.97|592.17|0
1651642260000|2022-05-04 05:31:00|594.86|592.06|594.86|592.06|594.97|592.17|594.86|592.06|0
1651642270000|2022-05-04 05:31:10|595.08|592.28|595.08|592.28|595.08|592.28|595.08|592.28|0
1651642280000|2022-05-04 05:31:20|595.19|592.39|595.08|592.28|595.19|592.39|595.08|592.28|0
1651642290000|2022-05-04 05:31:30|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1651642320000|2022-05-04 05:32:00|595.08|592.28|595.19|592.39|595.19|592.39|595.08|592.28|0
1651642330000|2022-05-04 05:32:10|595.08|592.28|595.85|593.05|595.96|593.16|595.08|592.28|0
1651642340000|2022-05-04 05:32:20|595.96|593.16|596.07|593.27|596.07|593.27|595.96|593.16|0
1651642350000|2022-05-04 05:32:30|596.18|593.38|596.62|593.82|596.62|593.82|596.18|593.38|0
1651642360000|2022-05-04 05:32:40|596.18|593.38|596.07|593.27|596.18|593.38|595.96|593.16|0
1651642370000|2022-05-04 05:32:50|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1651642380000|2022-05-04 05:33:00|596.18|593.38|596.18|593.38|596.18|593.38|595.96|593.16|0
1651642430000|2022-05-04 05:33:50|596.07|593.27|596.18|593.38|596.18|593.38|595.96|593.16|0
1651642440000|2022-05-04 05:34:00|596.07|593.27|595.85|593.05|596.07|593.27|595.85|593.05|0
1651642450000|2022-05-04 05:34:10|595.74|592.94|595.74|592.94|595.74|592.94|595.74|592.94|0
1651642460000|2022-05-04 05:34:20|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1651642470000|2022-05-04 05:34:30|596.07|593.27|596.07|593.27|596.07|593.27|596.07|593.27|0
1651642480000|2022-05-04 05:34:40|596.4|593.6|596.4|593.6|596.4|593.6|596.29|593.49|0
1651642490000|2022-05-04 05:34:50|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651642500000|2022-05-04 05:35:00|596.4|593.6|596.84|594.04|596.84|594.04|596.4|593.6|0
1651642510000|2022-05-04 05:35:10|597.06|594.26|596.84|594.04|597.06|594.26|596.84|594.04|0
1651642520000|2022-05-04 05:35:20|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651642540000|2022-05-04 05:35:40|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642550000|2022-05-04 05:35:50|596.84|594.04|596.62|593.82|596.84|594.04|596.62|593.82|0
1651642560000|2022-05-04 05:36:00|596.73|593.93|596.84|594.04|596.84|594.04|596.73|593.93|0
1651642580000|2022-05-04 05:36:20|596.62|593.82|596.51|593.71|596.62|593.82|596.51|593.71|0
1651642590000|2022-05-04 05:36:30|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642620000|2022-05-04 05:37:00|596.51|593.71|596.29|593.49|596.51|593.71|596.29|593.49|0
1651642640000|2022-05-04 05:37:20|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651642650000|2022-05-04 05:37:30|596.29|593.49|596.18|593.38|596.29|593.49|596.18|593.38|0
1651642690000|2022-05-04 05:38:10|596.4|593.6|596.62|593.82|596.62|593.82|596.4|593.6|0
1651642710000|2022-05-04 05:38:30|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651642740000|2022-05-04 05:39:00|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642750000|2022-05-04 05:39:10|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651642760000|2022-05-04 05:39:20|596.29|593.49|596.4|593.6|596.4|593.6|596.29|593.49|0
1651642770000|2022-05-04 05:39:30|596.62|593.82|596.84|594.04|596.84|594.04|596.4|593.6|0
1651642780000|2022-05-04 05:39:40|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651642790000|2022-05-04 05:39:50|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651642800000|2022-05-04 05:40:00|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651642820000|2022-05-04 05:40:20|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651642850000|2022-05-04 05:40:50|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651642860000|2022-05-04 05:41:00|597.28|594.48|597.17|594.37|597.28|594.48|597.17|594.37|0
1651642870000|2022-05-04 05:41:10|597.28|594.48|597.06|594.26|597.28|594.48|597.06|594.26|0
1651642880000|2022-05-04 05:41:20|597.28|594.48|597.28|594.48|597.28|594.48|597.28|594.48|0
1651642910000|2022-05-04 05:41:50|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651642920000|2022-05-04 05:42:00|596.95|594.15|597.06|594.26|597.06|594.26|596.95|594.15|0
1651642950000|2022-05-04 05:42:30|597.28|594.48|597.28|594.48|597.28|594.48|597.28|594.48|0
1651642960000|2022-05-04 05:42:40|597.17|594.37|597.28|594.48|597.28|594.48|597.17|594.37|0
1651642970000|2022-05-04 05:42:50|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651642980000|2022-05-04 05:43:00|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1651643000000|2022-05-04 05:43:20|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651643010000|2022-05-04 05:43:30|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651643020000|2022-05-04 05:43:40|596.84|594.04|596.84|594.04|597.06|594.26|596.84|594.04|0
1651643030000|2022-05-04 05:43:50|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1651643040000|2022-05-04 05:44:00|596.84|594.04|596.62|593.82|596.84|594.04|596.62|593.82|0
1651643050000|2022-05-04 05:44:10|596.4|593.6|596.4|593.6|596.62|593.82|596.4|593.6|0
1651643070000|2022-05-04 05:44:30|596.18|593.38|595.96|593.16|596.18|593.38|595.96|593.16|0
1651643080000|2022-05-04 05:44:40|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651643090000|2022-05-04 05:44:50|595.96|593.16|596.18|593.38|596.18|593.38|595.96|593.16|0
1651643100000|2022-05-04 05:45:00|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651643110000|2022-05-04 05:45:10|596.18|593.38|595.96|593.16|596.18|593.38|595.96|593.16|0
1651643120000|2022-05-04 05:45:20|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1651643130000|2022-05-04 05:45:30|595.51|592.71|595.96|593.16|595.96|593.16|595.51|592.71|0
1651643140000|2022-05-04 05:45:40|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1651643150000|2022-05-04 05:45:50|595.85|593.05|595.73|592.93|595.85|593.05|595.63|592.83|0
1651643160000|2022-05-04 05:46:00|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1651643170000|2022-05-04 05:46:10|596.18|593.38|596.07|593.27|596.18|593.38|595.96|593.16|0
1651643180000|2022-05-04 05:46:20|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1651643210000|2022-05-04 05:46:50|596.4|593.6|596.62|593.82|596.62|593.82|596.4|593.6|0
1651643220000|2022-05-04 05:47:00|596.84|594.04|596.73|593.93|596.84|594.04|596.62|593.82|0
1651643230000|2022-05-04 05:47:10|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651643250000|2022-05-04 05:47:30|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1651643310000|2022-05-04 05:48:30|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1651643320000|2022-05-04 05:48:40|596.73|593.93|596.62|593.82|596.73|593.93|596.62|593.82|0
1651643340000|2022-05-04 05:49:00|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1651643350000|2022-05-04 05:49:10|596.17|593.37|596.17|593.37|596.17|593.37|595.95|593.15|0
1651643360000|2022-05-04 05:49:20|595.95|593.15|595.73|592.93|595.95|593.15|595.73|592.93|0
1651643370000|2022-05-04 05:49:30|595.95|593.15|595.73|592.93|595.95|593.15|595.73|592.93|0
1651643380000|2022-05-04 05:49:40|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1651643390000|2022-05-04 05:49:50|595.51|592.71|595.51|592.71|595.51|592.71|595.51|592.71|0
1651643400000|2022-05-04 05:50:00|595.41|592.61|595.51|592.71|595.51|592.71|595.29|592.49|0
1651643410000|2022-05-04 05:50:10|595.41|592.61|595.29|592.49|595.51|592.71|595.29|592.49|0
1651643420000|2022-05-04 05:50:20|595.19|592.39|595.07|592.27|595.19|592.39|595.07|592.27|0
1651643430000|2022-05-04 05:50:30|595.41|592.61|595.51|592.71|595.51|592.71|595.41|592.61|0
1651643440000|2022-05-04 05:50:40|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1651643460000|2022-05-04 05:51:00|595.85|593.05|596.07|593.27|596.07|593.27|595.73|592.93|0
1651643470000|2022-05-04 05:51:10|596.17|593.37|596.07|593.27|596.17|593.37|596.07|593.27|0
1651643480000|2022-05-04 05:51:20|595.95|593.15|595.95|593.15|595.95|593.15|595.95|593.15|0
1651643490000|2022-05-04 05:51:30|595.73|592.93|595.95|593.15|595.95|593.15|595.73|592.93|0
1651643510000|2022-05-04 05:51:50|595.73|592.93|595.95|593.15|595.95|593.15|595.73|592.93|0
1651643520000|2022-05-04 05:52:00|595.63|592.83|595.73|592.93|595.73|592.93|595.51|592.71|0
1651643530000|2022-05-04 05:52:10|595.29|592.49|595.51|592.71|595.51|592.71|595.29|592.49|0
1651643540000|2022-05-04 05:52:20|595.41|592.61|595.19|592.39|595.41|592.61|595.07|592.27|0
1651643550000|2022-05-04 05:52:30|595.07|592.27|594.85|592.05|595.07|592.27|594.85|592.05|0
1651643580000|2022-05-04 05:53:00|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1651643600000|2022-05-04 05:53:20|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1651643610000|2022-05-04 05:53:30|594.75|591.95|594.75|591.95|594.75|591.95|594.75|591.95|0
1651643620000|2022-05-04 05:53:40|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1651643630000|2022-05-04 05:53:50|594.85|592.05|594.97|592.17|594.97|592.17|594.85|592.05|0
1651643640000|2022-05-04 05:54:00|595.07|592.27|594.75|591.95|595.07|592.27|594.63|591.83|0
1651643650000|2022-05-04 05:54:10|594.85|592.05|594.97|592.17|595.07|592.27|594.85|592.05|0
1651643660000|2022-05-04 05:54:20|594.63|591.83|594.85|592.05|594.85|592.05|594.63|591.83|0
1651643670000|2022-05-04 05:54:30|594.63|591.83|594.41|591.61|594.63|591.83|594.41|591.61|0
1651643700000|2022-05-04 05:55:00|594.31|591.51|594.31|591.51|594.31|591.51|594.31|591.51|0
1651643710000|2022-05-04 05:55:10|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651643720000|2022-05-04 05:55:20|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651643730000|2022-05-04 05:55:30|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1651643740000|2022-05-04 05:55:40|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1651643750000|2022-05-04 05:55:50|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651643760000|2022-05-04 05:56:00|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1651643770000|2022-05-04 05:56:10|594.53|591.73|594.41|591.61|594.53|591.73|594.41|591.61|0
1651643780000|2022-05-04 05:56:20|594.53|591.73|594.63|591.83|594.63|591.83|594.53|591.73|0
1651643790000|2022-05-04 05:56:30|594.41|591.61|594.19|591.39|594.41|591.61|594.19|591.39|0
1651643800000|2022-05-04 05:56:40|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651643810000|2022-05-04 05:56:50|594.09|591.29|594.19|591.39|594.19|591.39|594.09|591.29|0
1651643820000|2022-05-04 05:57:00|593.75|590.95|593.97|591.17|593.97|591.17|593.75|590.95|0
1651643830000|2022-05-04 05:57:10|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1651643880000|2022-05-04 05:58:00|593.65|590.85|593.53|590.73|593.65|590.85|593.53|590.73|0
1651643910000|2022-05-04 05:58:30|593.31|590.51|592.87|590.07|593.31|590.51|592.87|590.07|0
1651643920000|2022-05-04 05:58:40|592.65|589.85|593.09|590.29|593.09|590.29|592.65|589.85|0
1651643940000|2022-05-04 05:59:00|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1651643950000|2022-05-04 05:59:10|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1651643960000|2022-05-04 05:59:20|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1651643970000|2022-05-04 05:59:30|593.09|590.29|593.09|590.29|593.09|590.29|593.09|590.29|0
1651644000000|2022-05-04 06:00:00|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1651644010000|2022-05-04 06:00:10|593.75|590.95|593.97|591.17|593.97|591.17|593.75|590.95|0
1651644020000|2022-05-04 06:00:20|594.19|591.39|594.41|591.61|594.41|591.61|594.19|591.39|0
1651644030000|2022-05-04 06:00:30|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651644040000|2022-05-04 06:00:40|594.41|591.61|594.19|591.39|594.41|591.61|594.19|591.39|0
1651644050000|2022-05-04 06:00:50|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651644090000|2022-05-04 06:01:30|593.97|591.17|593.75|590.95|593.97|591.17|593.75|590.95|0
1651644100000|2022-05-04 06:01:40|593.64|590.84|593.86|591.06|593.86|591.06|593.53|590.73|0
1651644110000|2022-05-04 06:01:50|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651644120000|2022-05-04 06:02:00|594.41|591.61|594.3|591.5|594.41|591.61|594.19|591.39|0
1651644130000|2022-05-04 06:02:10|594.41|591.61|594.63|591.83|594.63|591.83|594.41|591.61|0
1651644140000|2022-05-04 06:02:20|594.85|592.05|595.07|592.27|595.07|592.27|594.85|592.05|0
1651644150000|2022-05-04 06:02:30|595.18|592.38|595.51|592.71|595.51|592.71|595.18|592.38|0
1651644160000|2022-05-04 06:02:40|595.41|592.61|595.41|592.61|595.51|592.71|595.41|592.61|0
1651644180000|2022-05-04 06:03:00|595.29|592.49|595.29|592.49|595.29|592.49|595.07|592.27|0
1651644190000|2022-05-04 06:03:10|595.51|592.71|595.85|593.05|595.85|593.05|595.51|592.71|0
1651644200000|2022-05-04 06:03:20|595.95|593.15|595.73|592.93|595.95|593.15|595.73|592.93|0
1651644210000|2022-05-04 06:03:30|595.95|593.15|595.73|592.93|595.95|593.15|595.73|592.93|0
1651644230000|2022-05-04 06:03:50|595.95|593.15|596.39|593.59|596.39|593.59|595.95|593.15|0
1651644240000|2022-05-04 06:04:00|596.61|593.81|597.05|594.25|597.05|594.25|596.61|593.81|0
1651644250000|2022-05-04 06:04:10|596.73|593.93|597.05|594.25|597.05|594.25|596.73|593.93|0
1651644260000|2022-05-04 06:04:20|597.27|594.47|597.05|594.25|597.27|594.47|597.05|594.25|0
1651644270000|2022-05-04 06:04:30|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1651644280000|2022-05-04 06:04:40|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1651644310000|2022-05-04 06:05:10|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1651644350000|2022-05-04 06:05:50|597.71|594.91|597.71|594.91|597.93|595.13|597.71|594.91|0
1651644360000|2022-05-04 06:06:00|597.83|595.03|597.49|594.69|597.83|595.03|597.49|594.69|0
1651644370000|2022-05-04 06:06:10|597.27|594.47|596.83|594.03|597.27|594.47|596.83|594.03|0
1651644380000|2022-05-04 06:06:20|597.05|594.25|596.61|593.81|597.05|594.25|596.61|593.81|0
1651644390000|2022-05-04 06:06:30|596.39|593.59|596.39|593.59|596.61|593.81|596.39|593.59|0
1651644400000|2022-05-04 06:06:40|596.61|593.81|596.39|593.59|596.61|593.81|596.39|593.59|0
1651644410000|2022-05-04 06:06:50|596.61|593.81|596.61|593.81|596.61|593.81|596.51|593.71|0
1651644430000|2022-05-04 06:07:10|596.39|593.59|595.84|593.04|596.39|593.59|595.84|593.04|0
1651644440000|2022-05-04 06:07:20|595.73|592.93|595.73|592.93|595.73|592.93|595.62|592.82|0
1651644450000|2022-05-04 06:07:30|595.62|592.82|595.62|592.82|595.73|592.93|595.62|592.82|0
1651644460000|2022-05-04 06:07:40|595.73|592.93|595.51|592.71|595.73|592.93|595.51|592.71|0
1651644470000|2022-05-04 06:07:50|595.62|592.82|594.96|592.16|595.62|592.82|594.85|592.05|0
1651644480000|2022-05-04 06:08:00|594.85|592.05|595.07|592.27|595.07|592.27|594.85|592.05|0
1651644490000|2022-05-04 06:08:10|594.85|592.05|594.19|591.39|594.85|592.05|594.19|591.39|0
1651644500000|2022-05-04 06:08:20|593.75|590.95|593.75|590.95|593.75|590.95|593.53|590.73|0
1651644510000|2022-05-04 06:08:30|593.53|590.73|594.3|591.5|594.3|591.5|593.53|590.73|0
1651644520000|2022-05-04 06:08:40|594.19|591.39|593.97|591.17|594.3|591.5|593.97|591.17|0
1651644530000|2022-05-04 06:08:50|594.19|591.39|594.3|591.5|594.3|591.5|594.19|591.39|0
1651644540000|2022-05-04 06:09:00|594.41|591.61|594.41|591.61|594.52|591.72|594.41|591.61|0
1651644550000|2022-05-04 06:09:10|594.3|591.5|594.85|592.05|594.85|592.05|594.3|591.5|0
1651644560000|2022-05-04 06:09:20|594.63|591.83|594.52|591.72|594.63|591.83|594.52|591.72|0
1651644570000|2022-05-04 06:09:30|594.63|591.83|594.52|591.72|594.63|591.83|594.41|591.61|0
1651644580000|2022-05-04 06:09:40|594.63|591.83|594.63|591.83|594.85|592.05|594.63|591.83|0
1651644590000|2022-05-04 06:09:50|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1651644600000|2022-05-04 06:10:00|594.63|591.83|595.07|592.27|595.07|592.27|594.63|591.83|0
1651644610000|2022-05-04 06:10:10|594.41|591.61|594.08|591.28|594.41|591.61|593.97|591.17|0
1651644620000|2022-05-04 06:10:20|593.75|590.95|593.31|590.51|593.75|590.95|593.31|590.51|0
1651644630000|2022-05-04 06:10:30|593.42|590.62|593.75|590.95|593.75|590.95|593.42|590.62|0
1651644640000|2022-05-04 06:10:40|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651644650000|2022-05-04 06:10:50|593.75|590.95|593.31|590.51|593.75|590.95|593.31|590.51|0
1651644660000|2022-05-04 06:11:00|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1651644670000|2022-05-04 06:11:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651644680000|2022-05-04 06:11:20|593.75|590.95|593.97|591.17|593.97|591.17|593.75|590.95|0
1651644690000|2022-05-04 06:11:30|594.19|591.39|594.41|591.61|594.41|591.61|594.19|591.39|0
1651644700000|2022-05-04 06:11:40|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651644710000|2022-05-04 06:11:50|594.3|591.5|594.3|591.5|594.3|591.5|594.19|591.39|0
1651644720000|2022-05-04 06:12:00|594.41|591.61|594.52|591.72|594.63|591.83|594.41|591.61|0
1651644730000|2022-05-04 06:12:10|594.63|591.83|594.41|591.61|594.63|591.83|594.41|591.61|0
1651644740000|2022-05-04 06:12:20|594.85|592.05|594.41|591.61|594.85|592.05|594.41|591.61|0
1651644750000|2022-05-04 06:12:30|594.19|591.39|593.75|590.95|594.19|591.39|593.75|590.95|0
1651644760000|2022-05-04 06:12:40|593.53|590.73|593.75|590.95|593.75|590.95|593.53|590.73|0
1651644770000|2022-05-04 06:12:50|593.97|591.17|593.86|591.06|593.97|591.17|593.86|591.06|0
1651644780000|2022-05-04 06:13:00|593.97|591.17|593.97|591.17|594.19|591.39|593.97|591.17|0
1651644790000|2022-05-04 06:13:10|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651644800000|2022-05-04 06:13:20|594.3|591.5|594.19|591.39|594.52|591.72|594.19|591.39|0
1651644810000|2022-05-04 06:13:30|594.08|591.28|593.97|591.17|594.08|591.28|593.75|590.95|0
1651644820000|2022-05-04 06:13:40|594.19|591.39|594.41|591.61|594.41|591.61|594.19|591.39|0
1651644830000|2022-05-04 06:13:50|594.63|591.83|594.19|591.39|594.63|591.83|594.19|591.39|0
1651644840000|2022-05-04 06:14:00|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651644860000|2022-05-04 06:14:20|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651644870000|2022-05-04 06:14:30|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651644880000|2022-05-04 06:14:40|594.52|591.72|594.52|591.72|594.52|591.72|594.52|591.72|0
1651644890000|2022-05-04 06:14:50|594.63|591.83|594.52|591.72|594.63|591.83|594.52|591.72|0
1651644900000|2022-05-04 06:15:00|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1651644910000|2022-05-04 06:15:10|594.85|592.05|594.74|591.94|594.85|592.05|594.74|591.94|0
1651644920000|2022-05-04 06:15:20|594.85|592.05|594.63|591.83|594.85|592.05|594.63|591.83|0
1651644930000|2022-05-04 06:15:30|594.41|591.61|594.19|591.39|594.41|591.61|594.19|591.39|0
1651644940000|2022-05-04 06:15:40|594.08|591.28|593.75|590.95|594.08|591.28|593.75|590.95|0
1651644950000|2022-05-04 06:15:50|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651644960000|2022-05-04 06:16:00|593.86|591.06|593.86|591.06|593.86|591.06|593.86|591.06|0
1651644970000|2022-05-04 06:16:10|593.53|590.73|593.09|590.29|593.53|590.73|593.09|590.29|0
1651644980000|2022-05-04 06:16:20|593.2|590.4|593.09|590.29|593.31|590.51|593.09|590.29|0
1651644990000|2022-05-04 06:16:30|592.87|590.07|592.65|589.85|592.87|590.07|592.65|589.85|0
1651645000000|2022-05-04 06:16:40|592.76|589.96|592.87|590.07|593.09|590.29|592.76|589.96|0
1651645010000|2022-05-04 06:16:50|592.65|589.85|593.09|590.29|593.09|590.29|592.65|589.85|0
1651645020000|2022-05-04 06:17:00|592.87|590.07|592.87|590.07|592.87|590.07|592.65|589.85|0
1651645030000|2022-05-04 06:17:10|592.65|589.85|593.09|590.29|593.09|590.29|592.65|589.85|0
1651645040000|2022-05-04 06:17:20|593.53|590.73|593.75|590.95|593.75|590.95|593.53|590.73|0
1651645050000|2022-05-04 06:17:30|593.53|590.73|593.75|590.95|593.75|590.95|593.53|590.73|0
1651645060000|2022-05-04 06:17:40|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1651645070000|2022-05-04 06:17:50|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1651645080000|2022-05-04 06:18:00|593.97|591.17|593.75|590.95|593.97|591.17|593.75|590.95|0
1651645090000|2022-05-04 06:18:10|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1651645100000|2022-05-04 06:18:20|593.42|590.62|593.31|590.51|593.42|590.62|593.31|590.51|0
1651645110000|2022-05-04 06:18:30|593.2|590.4|593.2|590.4|593.53|590.73|593.2|590.4|0
1651645120000|2022-05-04 06:18:40|593.09|590.29|593.09|590.29|593.2|590.4|593.09|590.29|0
1651645130000|2022-05-04 06:18:50|593.31|590.51|592.98|590.18|593.31|590.51|592.98|590.18|0
1651645140000|2022-05-04 06:19:00|592.65|589.85|592.43|589.63|592.65|589.85|592.43|589.63|0
1651645150000|2022-05-04 06:19:10|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1651645160000|2022-05-04 06:19:20|591.99|589.19|591.77|588.97|592.1|589.3|591.77|588.97|0
1651645170000|2022-05-04 06:19:30|591.55|588.75|591.88|589.08|591.99|589.19|591.55|588.75|0
1651645180000|2022-05-04 06:19:40|591.77|588.97|591.88|589.08|591.88|589.08|591.77|588.97|0
1651645190000|2022-05-04 06:19:50|591.77|588.97|591.88|589.08|591.88|589.08|591.77|588.97|0
1651645200000|2022-05-04 06:20:00|591.77|588.97|591.33|588.53|591.99|589.19|591.33|588.53|0
1651645210000|2022-05-04 06:20:10|591.44|588.64|592.21|589.41|592.21|589.41|591.44|588.64|0
1651645220000|2022-05-04 06:20:20|592.1|589.3|592.21|589.41|592.32|589.52|592.1|589.3|0
1651645230000|2022-05-04 06:20:30|591.99|589.19|592.21|589.41|592.21|589.41|591.99|589.19|0
1651645240000|2022-05-04 06:20:40|592.43|589.63|592.21|589.41|592.43|589.63|592.21|589.41|0
1651645250000|2022-05-04 06:20:50|592.43|589.63|591.99|589.19|592.43|589.63|591.99|589.19|0
1651645260000|2022-05-04 06:21:00|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1651645270000|2022-05-04 06:21:10|592.32|589.52|592.21|589.41|592.32|589.52|592.21|589.41|0
1651645280000|2022-05-04 06:21:20|592.43|589.63|592.32|589.52|592.43|589.63|592.32|589.52|0
1651645290000|2022-05-04 06:21:30|592.21|589.41|592.65|589.85|592.65|589.85|592.21|589.41|0
1651645300000|2022-05-04 06:21:40|592.43|589.63|592.21|589.41|592.43|589.63|592.21|589.41|0
1651645320000|2022-05-04 06:22:00|592.32|589.52|592.65|589.85|592.65|589.85|592.32|589.52|0
1651645330000|2022-05-04 06:22:10|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1651645350000|2022-05-04 06:22:30|592.21|589.41|591.55|588.75|592.21|589.41|591.55|588.75|0
1651645360000|2022-05-04 06:22:40|591.77|588.97|591.99|589.19|591.99|589.19|591.77|588.97|0
1651645370000|2022-05-04 06:22:50|592.1|589.3|592.65|589.85|592.65|589.85|592.1|589.3|0
1651645380000|2022-05-04 06:23:00|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1651645390000|2022-05-04 06:23:10|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1651645400000|2022-05-04 06:23:20|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1651645410000|2022-05-04 06:23:30|592.98|590.18|593.09|590.29|593.09|590.29|592.98|590.18|0
1651645420000|2022-05-04 06:23:40|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1651645430000|2022-05-04 06:23:50|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1651645440000|2022-05-04 06:24:00|592.76|589.96|592.86|590.06|592.86|590.06|592.76|589.96|0
1651645450000|2022-05-04 06:24:10|592.76|589.96|592.76|589.96|592.86|590.06|592.65|589.85|0
1651645460000|2022-05-04 06:24:20|592.86|590.06|592.86|590.06|593.08|590.28|592.86|590.06|0
1651645470000|2022-05-04 06:24:30|592.76|589.96|592.86|590.06|592.86|590.06|592.76|589.96|0
1651645490000|2022-05-04 06:24:50|592.76|589.96|592.86|590.06|592.86|590.06|592.76|589.96|0
1651645500000|2022-05-04 06:25:00|592.76|589.96|592.64|589.84|592.76|589.96|592.64|589.84|0
1651645510000|2022-05-04 06:25:10|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1651645520000|2022-05-04 06:25:20|593.42|590.62|593.52|590.72|593.52|590.72|593.3|590.5|0
1651645530000|2022-05-04 06:25:30|593.3|590.5|593.42|590.62|593.42|590.62|593.3|590.5|0
1651645540000|2022-05-04 06:25:40|593.3|590.5|593.3|590.5|593.52|590.72|593.3|590.5|0
1651645550000|2022-05-04 06:25:50|593.08|590.28|593.3|590.5|593.3|590.5|593.08|590.28|0
1651645560000|2022-05-04 06:26:00|593.42|590.62|593.42|590.62|593.42|590.62|593.42|590.62|0
1651645570000|2022-05-04 06:26:10|593.08|590.28|592.86|590.06|593.3|590.5|592.86|590.06|0
1651645580000|2022-05-04 06:26:20|592.76|589.96|592.86|590.06|592.86|590.06|592.64|589.84|0
1651645590000|2022-05-04 06:26:30|592.76|589.96|592.64|589.84|592.76|589.96|592.64|589.84|0
1651645600000|2022-05-04 06:26:40|592.86|590.06|593.08|590.28|593.08|590.28|592.64|589.84|0
1651645610000|2022-05-04 06:26:50|593.52|590.72|593.52|590.72|593.52|590.72|593.52|590.72|0
1651645620000|2022-05-04 06:27:00|593.74|590.94|593.52|590.72|593.74|590.94|593.52|590.72|0
1651645630000|2022-05-04 06:27:10|593.3|590.5|593.3|590.5|593.52|590.72|593.3|590.5|0
1651645640000|2022-05-04 06:27:20|593.42|590.62|594.4|591.6|594.62|591.82|593.42|590.62|0
1651645650000|2022-05-04 06:27:30|594.84|592.04|594.84|592.04|594.84|592.04|594.84|592.04|0
1651645660000|2022-05-04 06:27:40|594.62|591.82|594.62|591.82|594.62|591.82|594.52|591.72|0
1651645670000|2022-05-04 06:27:50|594.52|591.72|594.4|591.6|594.52|591.72|594.4|591.6|0
1651645680000|2022-05-04 06:28:00|594.3|591.5|593.86|591.06|594.4|591.6|593.86|591.06|0
1651645690000|2022-05-04 06:28:10|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1651645700000|2022-05-04 06:28:20|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1651645710000|2022-05-04 06:28:30|594.52|591.72|594.62|591.82|594.62|591.82|594.52|591.72|0
1651645720000|2022-05-04 06:28:40|594.84|592.04|594.62|591.82|594.84|592.04|594.62|591.82|0
1651645730000|2022-05-04 06:28:50|594.4|591.6|595.06|592.26|595.06|592.26|594.4|591.6|0
1651645740000|2022-05-04 06:29:00|594.96|592.16|594.52|591.72|595.06|592.26|594.52|591.72|0
1651645750000|2022-05-04 06:29:10|594.4|591.6|594.18|591.38|594.52|591.72|594.18|591.38|0
1651645760000|2022-05-04 06:29:20|594.4|591.6|594.18|591.38|594.4|591.6|594.18|591.38|0
1651645770000|2022-05-04 06:29:30|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1651645780000|2022-05-04 06:29:40|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1651645790000|2022-05-04 06:29:50|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1651645800000|2022-05-04 06:30:00|594.18|591.38|594.62|591.82|594.62|591.82|594.18|591.38|0
1651645810000|2022-05-04 06:30:10|594.74|591.94|594.74|591.94|594.74|591.94|594.74|591.94|0
1651645820000|2022-05-04 06:30:20|594.62|591.82|594.4|591.6|594.62|591.82|594.4|591.6|0
1651645830000|2022-05-04 06:30:30|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1651645850000|2022-05-04 06:30:50|594.3|591.5|594.62|591.82|594.62|591.82|594.3|591.5|0
1651645860000|2022-05-04 06:31:00|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1651645870000|2022-05-04 06:31:10|594.18|591.38|593.74|590.94|594.18|591.38|593.52|590.72|0
1651645880000|2022-05-04 06:31:20|593.64|590.84|593.08|590.28|593.64|590.84|593.08|590.28|0
1651645890000|2022-05-04 06:31:30|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1651645900000|2022-05-04 06:31:40|593.2|590.4|592.86|590.06|593.2|590.4|592.86|590.06|0
1651645910000|2022-05-04 06:31:50|592.76|589.96|593.08|590.28|593.08|590.28|592.64|589.84|0
1651645920000|2022-05-04 06:32:00|592.86|590.06|592.86|590.06|592.98|590.18|592.86|590.06|0
1651645930000|2022-05-04 06:32:10|592.98|590.18|592.98|590.18|592.98|590.18|592.86|590.06|0
1651645940000|2022-05-04 06:32:20|592.86|590.06|592.76|589.96|592.86|590.06|592.76|589.96|0
1651645950000|2022-05-04 06:32:30|592.64|589.84|592.98|590.18|592.98|590.18|592.64|589.84|0
1651645960000|2022-05-04 06:32:40|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1651645970000|2022-05-04 06:32:50|593.08|590.28|593.08|590.28|593.08|590.28|592.98|590.18|0
1651645990000|2022-05-04 06:33:10|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1651646000000|2022-05-04 06:33:20|593.52|590.72|593.52|590.72|593.52|590.72|593.42|590.62|0
1651646010000|2022-05-04 06:33:30|593.74|590.94|593.52|590.72|593.74|590.94|593.52|590.72|0
1651646020000|2022-05-04 06:33:40|593.74|590.94|593.86|591.06|593.86|591.06|593.74|590.94|0
1651646030000|2022-05-04 06:33:50|593.74|590.94|593.74|590.94|593.96|591.16|593.74|590.94|0
1651646040000|2022-05-04 06:34:00|593.86|591.06|593.42|590.62|594.08|591.28|593.42|590.62|0
1651646050000|2022-05-04 06:34:10|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1651646060000|2022-05-04 06:34:20|593.08|590.28|593.3|590.5|593.3|590.5|593.08|590.28|0
1651646070000|2022-05-04 06:34:30|593.52|590.72|593.52|590.72|593.52|590.72|593.52|590.72|0
1651646080000|2022-05-04 06:34:40|593.74|590.94|593.96|591.16|593.96|591.16|593.74|590.94|0
1651646090000|2022-05-04 06:34:50|593.86|591.06|593.96|591.16|593.96|591.16|593.86|591.06|0
1651646100000|2022-05-04 06:35:00|594.08|591.28|594.3|591.5|594.4|591.6|594.08|591.28|0
1651646110000|2022-05-04 06:35:10|594.18|591.38|594.18|591.38|594.18|591.38|594.08|591.28|0
1651646130000|2022-05-04 06:35:30|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1651646140000|2022-05-04 06:35:40|594.18|591.38|593.74|590.94|594.18|591.38|593.74|590.94|0
1651646150000|2022-05-04 06:35:50|593.96|591.16|593.74|590.94|593.96|591.16|593.74|590.94|0
1651646160000|2022-05-04 06:36:00|593.52|590.72|593.42|590.62|593.52|590.72|593.42|590.62|0
1651646170000|2022-05-04 06:36:10|593.52|590.72|593.64|590.84|593.74|590.94|593.52|590.72|0
1651646180000|2022-05-04 06:36:20|593.74|590.94|593.74|590.94|593.74|590.94|593.74|590.94|0
1651646190000|2022-05-04 06:36:30|593.52|590.72|593.52|590.72|593.52|590.72|593.52|590.72|0
1651646200000|2022-05-04 06:36:40|593.74|590.94|593.74|590.94|593.86|591.06|593.74|590.94|0
1651646210000|2022-05-04 06:36:50|593.64|590.84|594.08|591.28|594.08|591.28|593.64|590.84|0
1651646220000|2022-05-04 06:37:00|594.18|591.38|594.18|591.38|594.18|591.38|594.08|591.28|0
1651646230000|2022-05-04 06:37:10|594.08|591.28|593.86|591.06|594.18|591.38|593.86|591.06|0
1651646240000|2022-05-04 06:37:20|593.96|591.16|594.08|591.28|594.08|591.28|593.96|591.16|0
1651646250000|2022-05-04 06:37:30|594.18|591.38|593.96|591.16|594.18|591.38|593.96|591.16|0
1651646260000|2022-05-04 06:37:40|593.52|590.72|593.2|590.4|593.52|590.72|593.08|590.28|0
1651646270000|2022-05-04 06:37:50|593.3|590.5|593.08|590.28|593.3|590.5|593.08|590.28|0
1651646280000|2022-05-04 06:38:00|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1651646290000|2022-05-04 06:38:10|593.42|590.62|593.3|590.5|593.52|590.72|593.3|590.5|0
1651646300000|2022-05-04 06:38:20|593.42|590.62|593.42|590.62|593.52|590.72|593.42|590.62|0
1651646310000|2022-05-04 06:38:30|593.3|590.5|593.08|590.28|593.3|590.5|593.08|590.28|0
1651646320000|2022-05-04 06:38:40|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1651646340000|2022-05-04 06:39:00|593.08|590.28|593.08|590.28|593.08|590.28|592.98|590.18|0
1651646350000|2022-05-04 06:39:10|592.98|590.18|592.86|590.06|592.98|590.18|592.86|590.06|0
1651646360000|2022-05-04 06:39:20|593.3|590.5|593.08|590.28|593.3|590.5|593.08|590.28|0
1651646370000|2022-05-04 06:39:30|592.98|590.18|592.86|590.06|592.98|590.18|592.86|590.06|0
1651646380000|2022-05-04 06:39:40|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1651646390000|2022-05-04 06:39:50|592.86|590.06|592.64|589.84|592.86|590.06|592.64|589.84|0
1651646400000|2022-05-04 06:40:00|592.86|590.06|593.2|590.4|593.2|590.4|592.64|589.84|0
1651646410000|2022-05-04 06:40:10|593.52|590.72|593.42|590.62|593.52|590.72|593.42|590.62|0
1651646420000|2022-05-04 06:40:20|593.3|590.5|593.52|590.72|593.52|590.72|593.3|590.5|0
1651646430000|2022-05-04 06:40:30|593.42|590.62|593.08|590.28|593.52|590.72|593.08|590.28|0
1651646440000|2022-05-04 06:40:40|592.86|590.06|592.64|589.84|592.98|590.18|592.64|589.84|0
1651646450000|2022-05-04 06:40:50|592.76|589.96|592.64|589.84|592.76|589.96|592.64|589.84|0
1651646460000|2022-05-04 06:41:00|592.86|590.06|592.86|590.06|592.86|590.06|592.76|589.96|0
1651646470000|2022-05-04 06:41:10|592.76|589.96|592.64|589.84|592.86|590.06|592.64|589.84|0
1651646480000|2022-05-04 06:41:20|592.86|590.06|592.76|589.96|592.86|590.06|592.64|589.84|0
1651646490000|2022-05-04 06:41:30|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1651646500000|2022-05-04 06:41:40|592.64|589.84|592.64|589.84|592.64|589.84|592.64|589.84|0
1651646510000|2022-05-04 06:41:50|592.76|589.96|592.76|589.96|592.76|589.96|592.64|589.84|0
1651646520000|2022-05-04 06:42:00|592.64|589.84|592.42|589.62|592.64|589.84|592.42|589.62|0
1651646530000|2022-05-04 06:42:10|592.54|589.74|592.42|589.62|592.54|589.74|592.42|589.62|0
1651646540000|2022-05-04 06:42:20|592.32|589.52|592.2|589.4|592.32|589.52|592.2|589.4|0
1651646560000|2022-05-04 06:42:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1651646570000|2022-05-04 06:42:50|592.2|589.4|592.2|589.4|592.2|589.4|592.2|589.4|0
1651646580000|2022-05-04 06:43:00|592.1|589.3|592.42|589.62|592.42|589.62|591.98|589.18|0
1651646590000|2022-05-04 06:43:10|592.2|589.4|592.2|589.4|592.2|589.4|592.2|589.4|0
1651646600000|2022-05-04 06:43:20|591.98|589.18|592.1|589.3|592.2|589.4|591.98|589.18|0
1651646610000|2022-05-04 06:43:30|591.98|589.18|592.2|589.4|592.2|589.4|591.98|589.18|0
1651646620000|2022-05-04 06:43:40|592.32|589.52|592.2|589.4|592.32|589.52|592.2|589.4|0
1651646630000|2022-05-04 06:43:50|592.1|589.3|591.98|589.18|592.1|589.3|591.98|589.18|0
1651646640000|2022-05-04 06:44:00|592.1|589.3|592.1|589.3|592.1|589.3|591.98|589.18|0
1651646650000|2022-05-04 06:44:10|592.2|589.4|592.42|589.62|592.42|589.62|592.2|589.4|0
1651646660000|2022-05-04 06:44:20|592.64|589.84|592.64|589.84|592.64|589.84|592.64|589.84|0
1651646670000|2022-05-04 06:44:30|592.53|589.73|592.64|589.84|592.64|589.84|592.53|589.73|0
1651646680000|2022-05-04 06:44:40|592.86|590.06|592.64|589.84|593.08|590.28|592.64|589.84|0
1651646690000|2022-05-04 06:44:50|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1651646700000|2022-05-04 06:45:00|592.2|589.4|591.98|589.18|592.2|589.4|591.98|589.18|0
1651646710000|2022-05-04 06:45:10|592.2|589.4|591.98|589.18|592.2|589.4|591.98|589.18|0
1651646720000|2022-05-04 06:45:20|591.76|588.96|591.76|588.96|591.76|588.96|591.76|588.96|0
1651646730000|2022-05-04 06:45:30|591.88|589.08|591.98|589.18|591.98|589.18|591.76|588.96|0
1651646740000|2022-05-04 06:45:40|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1651646750000|2022-05-04 06:45:50|593.19|590.39|592.86|590.06|593.19|590.39|592.64|589.84|0
1651646760000|2022-05-04 06:46:00|592.75|589.95|592.86|590.06|592.86|590.06|592.64|589.84|0
1651646770000|2022-05-04 06:46:10|592.75|589.95|592.75|589.95|592.97|590.17|592.75|589.95|0
1651646780000|2022-05-04 06:46:20|592.86|590.06|593.08|590.28|593.08|590.28|592.86|590.06|0
1651646790000|2022-05-04 06:46:30|593.19|590.39|593.52|590.72|593.52|590.72|593.19|590.39|0
1651646810000|2022-05-04 06:46:50|593.41|590.61|593.08|590.28|593.41|590.61|593.08|590.28|0
1651646820000|2022-05-04 06:47:00|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1651646830000|2022-05-04 06:47:10|592.97|590.17|593.3|590.5|593.3|590.5|592.97|590.17|0
1651646840000|2022-05-04 06:47:20|593.41|590.61|593.41|590.61|593.41|590.61|593.41|590.61|0
1651646850000|2022-05-04 06:47:30|593.3|590.5|593.08|590.28|593.3|590.5|593.08|590.28|0
1651646860000|2022-05-04 06:47:40|593.19|590.39|593.19|590.39|593.19|590.39|593.19|590.39|0
1651646870000|2022-05-04 06:47:50|593.3|590.5|593.3|590.5|593.3|590.5|593.19|590.39|0
1651646880000|2022-05-04 06:48:00|593.19|590.39|592.75|589.95|593.19|590.39|592.75|589.95|0
1651646890000|2022-05-04 06:48:10|592.64|589.84|592.86|590.06|592.86|590.06|592.64|589.84|0
1651646900000|2022-05-04 06:48:20|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1651646910000|2022-05-04 06:48:30|592.86|590.06|592.86|590.06|593.08|590.28|592.86|590.06|0
1651646920000|2022-05-04 06:48:40|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1651646930000|2022-05-04 06:48:50|592.64|589.84|593.08|590.28|593.08|590.28|592.64|589.84|0
1651646940000|2022-05-04 06:49:00|592.75|589.95|592.86|590.06|592.86|590.06|592.64|589.84|0
1651646960000|2022-05-04 06:49:20|593.08|590.28|592.86|590.06|593.08|590.28|592.86|590.06|0
1651646970000|2022-05-04 06:49:30|592.97|590.17|592.97|590.17|593.08|590.28|592.97|590.17|0
1651646980000|2022-05-04 06:49:40|592.86|590.06|592.75|589.95|592.86|590.06|592.75|589.95|0
1651646990000|2022-05-04 06:49:50|592.86|590.06|592.64|589.84|592.86|590.06|592.64|589.84|0
1651647000000|2022-05-04 06:50:00|592.75|589.95|593.19|590.39|593.3|590.5|592.75|589.95|0
1651647010000|2022-05-04 06:50:10|593.3|590.5|593.3|590.5|593.3|590.5|593.08|590.28|0
1651647020000|2022-05-04 06:50:20|593.08|590.28|592.86|590.06|593.08|590.28|592.86|590.06|0
1651647030000|2022-05-04 06:50:30|593.08|590.28|593.3|590.5|593.3|590.5|593.08|590.28|0
1651647040000|2022-05-04 06:50:40|593.08|590.28|593.08|590.28|593.19|590.39|593.08|590.28|0
1651647050000|2022-05-04 06:50:50|593.3|590.5|593.41|590.61|593.41|590.61|593.19|590.39|0
1651647060000|2022-05-04 06:51:00|593.52|590.72|593.96|591.16|593.96|591.16|593.52|590.72|0
1651647070000|2022-05-04 06:51:10|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1651647080000|2022-05-04 06:51:20|594.18|591.38|594.18|591.38|594.4|591.6|594.18|591.38|0
1651647090000|2022-05-04 06:51:30|593.96|591.16|593.74|590.94|593.96|591.16|593.74|590.94|0
1651647100000|2022-05-04 06:51:40|593.96|591.16|593.74|590.94|593.96|591.16|593.74|590.94|0
1651647110000|2022-05-04 06:51:50|593.96|591.16|593.85|591.05|593.96|591.16|593.74|590.94|0
1651647120000|2022-05-04 06:52:00|593.74|590.94|593.74|590.94|593.74|590.94|593.74|590.94|0
1651647130000|2022-05-04 06:52:10|593.52|590.72|593.3|590.5|593.52|590.72|593.3|590.5|0
1651647150000|2022-05-04 06:52:30|593.08|590.28|593.08|590.28|593.19|590.39|593.08|590.28|0
1651647160000|2022-05-04 06:52:40|593.3|590.5|593.08|590.28|593.41|590.61|593.08|590.28|0
1651647170000|2022-05-04 06:52:50|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1651647180000|2022-05-04 06:53:00|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1651647190000|2022-05-04 06:53:10|592.75|589.95|592.86|590.06|592.86|590.06|592.75|589.95|0
1651647200000|2022-05-04 06:53:20|592.64|589.84|592.42|589.62|592.64|589.84|592.42|589.62|0
1651647210000|2022-05-04 06:53:30|592.2|589.4|592.31|589.51|592.31|589.51|592.2|589.4|0
1651647220000|2022-05-04 06:53:40|592.42|589.62|592.64|589.84|592.64|589.84|592.42|589.62|0
1651647230000|2022-05-04 06:53:50|592.53|589.73|592.64|589.84|592.64|589.84|592.53|589.73|0
1651647260000|2022-05-04 06:54:20|592.86|590.06|593.08|590.28|593.08|590.28|592.86|590.06|0
1651647270000|2022-05-04 06:54:30|593.19|590.39|593.08|590.28|593.19|590.39|593.08|590.28|0
1651647280000|2022-05-04 06:54:40|593.3|590.5|593.41|590.61|593.41|590.61|593.3|590.5|0
1651647290000|2022-05-04 06:54:50|593.3|590.5|593.52|590.72|593.52|590.72|593.3|590.5|0
1651647300000|2022-05-04 06:55:00|593.41|590.61|593.3|590.5|593.41|590.61|593.3|590.5|0
1651647310000|2022-05-04 06:55:10|593.52|590.72|593.3|590.5|593.52|590.72|593.3|590.5|0
1651647320000|2022-05-04 06:55:20|593.19|590.39|593.3|590.5|593.3|590.5|593.19|590.39|0
1651647330000|2022-05-04 06:55:30|593.19|590.39|593.19|590.39|593.19|590.39|593.19|590.39|0
1651647340000|2022-05-04 06:55:40|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1651647360000|2022-05-04 06:56:00|593.3|590.5|592.86|590.06|593.3|590.5|592.86|590.06|0
1651647370000|2022-05-04 06:56:10|592.64|589.84|592.64|589.84|592.64|589.84|592.42|589.62|0
1651647380000|2022-05-04 06:56:20|592.86|590.06|592.64|589.84|592.86|590.06|592.64|589.84|0
1651647400000|2022-05-04 06:56:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1651647410000|2022-05-04 06:56:50|592.31|589.51|592.2|589.4|592.31|589.51|592.2|589.4|0
1651647420000|2022-05-04 06:57:00|592.42|589.62|592.64|589.84|592.64|589.84|592.42|589.62|0
1651647430000|2022-05-04 06:57:10|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1651647440000|2022-05-04 06:57:20|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1651647450000|2022-05-04 06:57:30|592.53|589.73|592.42|589.62|592.53|589.73|592.42|589.62|0
1651647460000|2022-05-04 06:57:40|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1651647470000|2022-05-04 06:57:50|592.2|589.4|592.2|589.4|592.2|589.4|592.2|589.4|0
1651647480000|2022-05-04 06:58:00|592.09|589.29|592.53|589.73|592.53|589.73|592.09|589.29|0
1651647490000|2022-05-04 06:58:10|592.42|589.62|592.31|589.51|592.64|589.84|592.31|589.51|0
1651647500000|2022-05-04 06:58:20|592.42|589.62|592.2|589.4|592.42|589.62|592.2|589.4|0
1651647510000|2022-05-04 06:58:30|592.09|589.29|592.09|589.29|592.09|589.29|591.98|589.18|0
1651647520000|2022-05-04 06:58:40|591.98|589.18|591.98|589.18|592.09|589.29|591.98|589.18|0
1651647530000|2022-05-04 06:58:50|592.09|589.29|592.09|589.29|592.09|589.29|592.09|589.29|0
1651647540000|2022-05-04 06:59:00|592.53|589.73|592.64|589.84|592.64|589.84|592.53|589.73|0
1651647550000|2022-05-04 06:59:10|592.75|589.95|592.75|589.95|592.75|589.95|592.64|589.84|0
1651647560000|2022-05-04 06:59:20|592.86|590.06|592.86|590.06|593.08|590.28|592.86|590.06|0
1651647570000|2022-05-04 06:59:30|592.97|590.17|593.08|590.28|593.08|590.28|592.86|590.06|0
1651647580000|2022-05-04 06:59:40|592.97|590.17|592.86|590.06|592.97|590.17|592.86|590.06|0
1651647590000|2022-05-04 06:59:50|592.75|589.95|592.64|589.84|592.97|590.17|592.64|589.84|0
1651647600000|2022-05-04 07:00:00|593.52|590.72|593.08|590.28|593.52|590.72|593.08|590.28|0
1651647610000|2022-05-04 07:00:10|592.86|590.06|593.08|590.28|593.08|590.28|592.86|590.06|0
1651647620000|2022-05-04 07:00:20|592.64|589.84|592.64|589.84|593.08|590.28|592.64|589.84|0
1651647630000|2022-05-04 07:00:30|591.98|589.18|591.54|588.74|591.98|589.18|591.54|588.74|0
1651647640000|2022-05-04 07:00:40|591.32|588.52|591.54|588.74|591.54|588.74|591.32|588.52|0
1651647650000|2022-05-04 07:00:50|591.98|589.18|591.76|588.96|592.42|589.62|591.76|588.96|0
1651647660000|2022-05-04 07:01:00|591.98|589.18|592.53|589.73|592.53|589.73|591.98|589.18|0
1651647670000|2022-05-04 07:01:10|592.31|589.51|592.42|589.62|592.42|589.62|592.31|589.51|0
1651647680000|2022-05-04 07:01:20|592.64|589.84|592.64|589.84|592.64|589.84|592.64|589.84|0
1651647690000|2022-05-04 07:01:30|592.86|590.06|593.74|590.94|593.74|590.94|592.86|590.06|0
1651647700000|2022-05-04 07:01:40|594.18|591.38|593.96|591.16|594.4|591.6|593.74|590.94|0
1651647710000|2022-05-04 07:01:50|593.74|590.94|594.18|591.38|594.18|591.38|593.74|590.94|0
1651647720000|2022-05-04 07:02:00|594.07|591.27|594.84|592.04|594.84|592.04|594.07|591.27|0
1651647730000|2022-05-04 07:02:10|594.62|591.82|594.18|591.38|594.62|591.82|594.18|591.38|0
1651647740000|2022-05-04 07:02:20|594.07|591.27|593.85|591.05|594.07|591.27|593.74|590.94|0
1651647750000|2022-05-04 07:02:30|593.74|590.94|594.4|591.6|594.4|591.6|593.74|590.94|0
1651647760000|2022-05-04 07:02:40|594.62|591.82|594.62|591.82|594.62|591.82|594.4|591.6|0
1651647770000|2022-05-04 07:02:50|594.18|591.38|593.52|590.72|594.18|591.38|593.52|590.72|0
1651647780000|2022-05-04 07:03:00|593.3|590.5|592.42|589.62|593.3|590.5|592.42|589.62|0
1651647790000|2022-05-04 07:03:10|592.64|589.84|592.64|589.84|592.64|589.84|592.42|589.62|0
1651647800000|2022-05-04 07:03:20|592.86|590.06|592.42|589.62|592.86|590.06|592.42|589.62|0
1651647810000|2022-05-04 07:03:30|592.64|589.84|592.86|590.06|592.86|590.06|592.64|589.84|0
1651647820000|2022-05-04 07:03:40|592.64|589.84|593.08|590.28|593.08|590.28|592.64|589.84|0
1651647830000|2022-05-04 07:03:50|592.86|590.06|592.86|590.06|593.08|590.28|592.86|590.06|0
1651647840000|2022-05-04 07:04:00|592.2|589.4|592.2|589.4|592.2|589.4|592.09|589.29|0
1651647850000|2022-05-04 07:04:10|591.98|589.18|590.88|588.08|591.98|589.18|590.88|588.08|0
1651647860000|2022-05-04 07:04:20|591.1|588.3|590.44|587.64|591.1|588.3|590.44|587.64|0
1651647870000|2022-05-04 07:04:30|590.77|587.97|590.55|587.75|590.77|587.97|590.55|587.75|0
1651647880000|2022-05-04 07:04:40|590.66|587.86|590.88|588.08|590.88|588.08|590.66|587.86|0
1651647890000|2022-05-04 07:04:50|591.1|588.3|591.21|588.41|591.54|588.74|591.1|588.3|0
1651647900000|2022-05-04 07:05:00|591.45|589.05|591.45|589.05|591.56|589.16|591.45|589.05|0
1651647910000|2022-05-04 07:05:10|591.34|588.94|591.23|588.83|591.56|589.16|591.12|588.72|0
1651647920000|2022-05-04 07:05:20|590.68|588.28|590.24|587.84|591.12|588.72|590.24|587.84|0
1651647930000|2022-05-04 07:05:30|590.46|588.06|590.46|588.06|590.68|588.28|590.46|588.06|0
1651647940000|2022-05-04 07:05:40|590.57|588.17|591.01|588.61|591.12|588.72|590.57|588.17|0
1651647950000|2022-05-04 07:05:50|591.12|588.72|590.57|588.17|591.12|588.72|590.57|588.17|0
1651647960000|2022-05-04 07:06:00|590.9|588.5|591.34|588.94|591.34|588.94|590.68|588.28|0
1651647970000|2022-05-04 07:06:10|591.78|589.38|591.78|589.38|592|589.6|591.78|589.38|0
1651647980000|2022-05-04 07:06:20|591.56|589.16|591.12|588.72|591.78|589.38|591.12|588.72|0
1651647990000|2022-05-04 07:06:30|591.01|588.61|590.9|588.5|591.12|588.72|590.79|588.39|0
1651648000000|2022-05-04 07:06:40|590.68|588.28|591.24|588.84|591.24|588.84|590.68|588.28|0
1651648010000|2022-05-04 07:06:50|591.03|588.63|591.58|589.18|591.58|589.18|591.03|588.63|0
1651648020000|2022-05-04 07:07:00|591.68|589.28|591.24|588.84|591.9|589.5|591.24|588.84|0
1651648030000|2022-05-04 07:07:10|591.46|589.06|590.81|588.41|591.46|589.06|590.81|588.41|0
1651648040000|2022-05-04 07:07:20|591.14|588.74|590.81|588.41|591.14|588.74|590.81|588.41|0
1651648050000|2022-05-04 07:07:30|591.03|588.63|591.14|588.74|591.14|588.74|591.03|588.63|0
1651648060000|2022-05-04 07:07:40|591.24|588.84|591.24|588.84|591.46|589.06|591.24|588.84|0
1651648070000|2022-05-04 07:07:50|591.36|588.96|591.03|588.63|591.36|588.96|591.03|588.63|0
1651648080000|2022-05-04 07:08:00|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1651648090000|2022-05-04 07:08:10|591.24|588.84|591.03|588.63|591.24|588.84|591.03|588.63|0
1651648100000|2022-05-04 07:08:20|590.81|588.41|590.15|587.75|590.81|588.41|590.15|587.75|0
1651648110000|2022-05-04 07:08:30|589.27|586.87|589.71|587.31|589.71|587.31|589.27|586.87|0
1651648120000|2022-05-04 07:08:40|589.61|587.21|589.71|587.31|589.71|587.31|589.49|587.09|0
1651648130000|2022-05-04 07:08:50|589.49|587.09|589.39|586.99|589.49|587.09|589.27|586.87|0
1651648140000|2022-05-04 07:09:00|589.93|587.53|589.93|587.53|590.15|587.75|589.93|587.53|0
1651648150000|2022-05-04 07:09:10|590.15|587.75|589.93|587.53|590.15|587.75|589.93|587.53|0
1651648160000|2022-05-04 07:09:20|590.04|587.64|589.93|587.53|590.15|587.75|589.93|587.53|0
1651648170000|2022-05-04 07:09:30|590.15|587.75|590.26|587.86|590.37|587.97|590.15|587.75|0
1651648180000|2022-05-04 07:09:40|590.15|587.75|590.37|587.97|590.37|587.97|590.15|587.75|0
1651648190000|2022-05-04 07:09:50|590.15|587.75|590.26|587.86|590.26|587.86|590.15|587.75|0
1651648200000|2022-05-04 07:10:00|590.15|587.75|590.04|587.64|590.37|587.97|589.93|587.53|0
1651648210000|2022-05-04 07:10:10|589.93|587.53|590.37|587.97|590.37|587.97|589.93|587.53|0
1651648220000|2022-05-04 07:10:20|590.15|587.75|590.04|587.64|590.15|587.75|589.93|587.53|0
1651648230000|2022-05-04 07:10:30|589.71|587.31|590.15|587.75|590.15|587.75|589.6|587.2|0
1651648240000|2022-05-04 07:10:40|590.04|587.64|589.93|587.53|590.04|587.64|589.93|587.53|0
1651648250000|2022-05-04 07:10:50|590.15|587.75|589.93|587.53|590.15|587.75|589.93|587.53|0
1651648260000|2022-05-04 07:11:00|590.15|587.75|590.04|587.64|590.15|587.75|590.04|587.64|0
1651648270000|2022-05-04 07:11:10|589.93|587.53|590.15|587.75|590.37|587.97|589.93|587.53|0
1651648280000|2022-05-04 07:11:20|590.26|587.86|590.15|587.75|590.26|587.86|590.15|587.75|0
1651648290000|2022-05-04 07:11:30|590.37|587.97|590.37|587.97|590.48|588.08|590.37|587.97|0
1651648300000|2022-05-04 07:11:40|590.15|587.75|590.15|587.75|590.15|587.75|589.93|587.53|0
1651648310000|2022-05-04 07:11:50|590.04|587.64|590.37|587.97|590.37|587.97|590.04|587.64|0
1651648320000|2022-05-04 07:12:00|590.48|588.08|591.24|588.84|591.24|588.84|590.48|588.08|0
1651648330000|2022-05-04 07:12:10|591.46|589.06|591.68|589.28|592.12|589.72|591.46|589.06|0
1651648340000|2022-05-04 07:12:20|591.46|589.06|591.68|589.28|591.68|589.28|591.46|589.06|0
1651648350000|2022-05-04 07:12:30|591.46|589.06|591.24|588.84|591.68|589.28|591.24|588.84|0
1651648360000|2022-05-04 07:12:40|590.81|588.41|590.59|588.19|591.02|588.62|590.59|588.19|0
1651648370000|2022-05-04 07:12:50|590.48|588.08|590.59|588.19|590.81|588.41|590.48|588.08|0
1651648380000|2022-05-04 07:13:00|591.02|588.62|591.14|588.74|591.46|589.06|591.02|588.62|0
1651648390000|2022-05-04 07:13:10|591.46|589.06|591.68|589.28|591.8|589.4|591.46|589.06|0
1651648400000|2022-05-04 07:13:20|591.46|589.06|591.8|589.4|591.9|589.5|591.46|589.06|0
1651648410000|2022-05-04 07:13:30|591.68|589.28|592.34|589.94|592.34|589.94|591.68|589.28|0
1651648420000|2022-05-04 07:13:40|592.23|589.83|591.9|589.5|592.23|589.83|591.9|589.5|0
1651648430000|2022-05-04 07:13:50|592.12|589.72|592.12|589.72|592.23|589.83|592.12|589.72|0
1651648440000|2022-05-04 07:14:00|592.34|589.94|593.44|591.04|593.44|591.04|592.34|589.94|0
1651648450000|2022-05-04 07:14:10|593.66|591.26|594.32|591.92|594.43|592.03|593.66|591.26|0
1651648460000|2022-05-04 07:14:20|594.43|592.03|594.76|592.36|594.76|592.36|594.43|592.03|0
1651648470000|2022-05-04 07:14:30|594.97|592.57|594.75|592.35|594.97|592.57|594.75|592.35|0
1651648480000|2022-05-04 07:14:40|594.54|592.14|595.09|592.69|595.09|592.69|594.54|592.14|0
1651648490000|2022-05-04 07:14:50|594.97|592.57|593.88|591.48|594.97|592.57|593.88|591.48|0
1651648500000|2022-05-04 07:15:00|594.1|591.7|593.11|590.71|594.1|591.7|593.11|590.71|0
1651648510000|2022-05-04 07:15:10|593.66|591.26|594.32|591.92|594.32|591.92|593.66|591.26|0
1651648520000|2022-05-04 07:15:20|594.54|592.14|595.19|592.79|595.19|592.79|594.54|592.14|0
1651648530000|2022-05-04 07:15:30|595.09|592.69|595.41|593.01|595.41|593.01|595.09|592.69|0
1651648540000|2022-05-04 07:15:40|595.85|593.45|595.63|593.23|596.07|593.67|595.63|593.23|0
1651648550000|2022-05-04 07:15:50|595.53|593.13|594.97|592.57|595.53|593.13|594.97|592.57|0
1651648560000|2022-05-04 07:16:00|594.87|592.47|594.65|592.25|594.97|592.57|594.65|592.25|0
1651648570000|2022-05-04 07:16:10|594.75|592.35|595.63|593.23|595.63|593.23|594.75|592.35|0
1651648580000|2022-05-04 07:16:20|595.41|593.01|595.09|592.69|595.41|593.01|595.09|592.69|0
1651648590000|2022-05-04 07:16:30|594.97|592.57|595.19|592.79|595.19|592.79|594.97|592.57|0
1651648600000|2022-05-04 07:16:40|595.35|592.95|595.57|593.17|595.57|593.17|595.35|592.95|0
1651648610000|2022-05-04 07:16:50|595.69|593.29|595.35|592.95|595.79|593.39|595.35|592.95|0
1651648620000|2022-05-04 07:17:00|595.47|593.07|596.01|593.61|596.01|593.61|595.47|593.07|0
1651648630000|2022-05-04 07:17:10|596.13|593.73|596.01|593.61|596.13|593.73|596.01|593.61|0
1651648640000|2022-05-04 07:17:20|596.13|593.73|596.01|593.61|596.23|593.83|596.01|593.61|0
1651648650000|2022-05-04 07:17:30|595.79|593.39|596.01|593.61|596.01|593.61|595.79|593.39|0
1651648660000|2022-05-04 07:17:40|595.91|593.51|598|595.6|598|595.6|595.91|593.51|0
1651648670000|2022-05-04 07:17:50|597.78|595.38|596.67|594.27|597.78|595.38|596.67|594.27|0
1651648680000|2022-05-04 07:18:00|596.57|594.17|596.67|594.27|596.67|594.27|596.57|594.17|0
1651648690000|2022-05-04 07:18:10|596.57|594.17|597.23|594.83|597.23|594.83|596.57|594.17|0
1651648700000|2022-05-04 07:18:20|597.33|594.93|596.89|594.49|597.33|594.93|596.89|594.49|0
1651648710000|2022-05-04 07:18:30|596.67|594.27|596.45|594.05|596.67|594.27|596.45|594.05|0
1651648720000|2022-05-04 07:18:40|596.23|593.83|596.67|594.27|596.67|594.27|596.01|593.61|0
1651648730000|2022-05-04 07:18:50|596.57|594.17|596.67|594.27|596.67|594.27|596.57|594.17|0
1651648740000|2022-05-04 07:19:00|597.11|594.71|597.11|594.71|597.11|594.71|597.01|594.61|0
1651648750000|2022-05-04 07:19:10|597.01|594.61|596.79|594.39|597.23|594.83|596.79|594.39|0
1651648760000|2022-05-04 07:19:20|596.89|594.49|596.01|593.61|596.89|594.49|596.01|593.61|0
1651648770000|2022-05-04 07:19:30|595.91|593.51|596.01|593.61|596.01|593.61|595.79|593.39|0
1651648780000|2022-05-04 07:19:40|595.69|593.29|595.57|593.17|595.79|593.39|595.57|593.17|0
1651648790000|2022-05-04 07:19:50|595.69|593.29|595.57|593.17|595.79|593.39|595.57|593.17|0
1651648800000|2022-05-04 07:20:00|595.47|593.07|595.35|592.95|595.47|593.07|595.35|592.95|0
1651648810000|2022-05-04 07:20:10|595.25|592.85|595.13|592.73|595.35|592.95|595.13|592.73|0
1651648820000|2022-05-04 07:20:20|595.35|592.95|595.25|592.85|595.35|592.95|595.25|592.85|0
1651648830000|2022-05-04 07:20:30|595.47|593.07|595.91|593.51|596.01|593.61|595.47|593.07|0
1651648840000|2022-05-04 07:20:40|595.69|593.29|596.23|593.83|596.23|593.83|595.57|593.17|0
1651648850000|2022-05-04 07:20:50|596.45|594.05|596.01|593.61|596.45|594.05|596.01|593.61|0
1651648860000|2022-05-04 07:21:00|595.79|593.39|595.13|592.73|595.79|593.39|595.13|592.73|0
1651648870000|2022-05-04 07:21:10|594.59|592.19|595.03|592.63|595.03|592.63|594.59|592.19|0
1651648880000|2022-05-04 07:21:20|594.91|592.51|595.35|592.95|595.35|592.95|594.91|592.51|0
1651648890000|2022-05-04 07:21:30|595.79|593.39|596.23|593.83|596.23|593.83|595.79|593.39|0
1651648900000|2022-05-04 07:21:40|596.57|594.17|596.01|593.61|596.57|594.17|596.01|593.61|0
1651648910000|2022-05-04 07:21:50|596.23|593.83|596.13|593.73|596.23|593.83|596.01|593.61|0
1651648920000|2022-05-04 07:22:00|596.01|593.61|596.57|594.17|596.67|594.27|596.01|593.61|0
1651648930000|2022-05-04 07:22:10|596.67|594.27|597.33|594.93|597.33|594.93|596.67|594.27|0
1651648940000|2022-05-04 07:22:20|597.55|595.15|597.55|595.15|597.55|595.15|597.33|594.93|0
1651648950000|2022-05-04 07:22:30|597.67|595.27|597.33|594.93|597.77|595.37|597.33|594.93|0
1651648960000|2022-05-04 07:22:40|597.55|595.15|597.55|595.15|597.55|595.15|597.33|594.93|0
1651648970000|2022-05-04 07:22:50|597.45|595.05|597.33|594.93|597.45|595.05|597.11|594.71|0
1651648980000|2022-05-04 07:23:00|597.67|595.27|598.21|595.81|598.21|595.81|597.67|595.27|0
1651648990000|2022-05-04 07:23:10|598.88|596.48|598.44|596.04|598.88|596.48|598.33|595.93|0
1651649000000|2022-05-04 07:23:20|598.21|595.81|597.77|595.37|598.21|595.81|597.77|595.37|0
1651649010000|2022-05-04 07:23:30|597.55|595.15|597.55|595.15|597.77|595.37|597.55|595.15|0
1651649020000|2022-05-04 07:23:40|597.77|595.37|598.44|596.04|598.44|596.04|597.77|595.37|0
1651649030000|2022-05-04 07:23:50|598.66|596.26|598.66|596.26|598.66|596.26|598.66|596.26|0
1651649040000|2022-05-04 07:24:00|598.88|596.48|598.88|596.48|599.1|596.7|598.44|596.04|0
1651649050000|2022-05-04 07:24:10|598.44|596.04|598.66|596.26|598.99|596.59|598.44|596.04|0
1651649060000|2022-05-04 07:24:20|598.44|596.04|598.77|596.37|598.88|596.48|598.44|596.04|0
1651649070000|2022-05-04 07:24:30|598.88|596.48|598.88|596.48|598.88|596.48|598.77|596.37|0
1651649080000|2022-05-04 07:24:40|599.1|596.7|599.21|596.81|599.32|596.92|598.88|596.48|0
1651649090000|2022-05-04 07:24:50|599.1|596.7|598.43|596.03|599.1|596.7|598.43|596.03|0
1651649100000|2022-05-04 07:25:00|598.21|595.81|598.88|596.48|598.88|596.48|598.21|595.81|0
1651649110000|2022-05-04 07:25:10|598.66|596.26|599.1|596.7|599.32|596.92|598.66|596.26|0
1651649120000|2022-05-04 07:25:20|599.54|597.14|599.76|597.36|599.76|597.36|599.54|597.14|0
1651649130000|2022-05-04 07:25:30|599.98|597.58|601.52|599.12|601.52|599.12|599.98|597.58|0
1651649140000|2022-05-04 07:25:40|601.3|598.9|600.42|598.02|601.3|598.9|600.42|598.02|0
1651649150000|2022-05-04 07:25:50|600.64|598.24|600.53|598.13|600.76|598.36|600.53|598.13|0
1651649160000|2022-05-04 07:26:00|600.64|598.24|601.3|598.9|601.3|598.9|600.64|598.24|0
1651649170000|2022-05-04 07:26:10|601.52|599.12|600.42|598.02|601.52|599.12|600.42|598.02|0
1651649180000|2022-05-04 07:26:20|600.31|597.91|600.86|598.46|600.86|598.46|600.31|597.91|0
1651649190000|2022-05-04 07:26:30|601.08|598.68|600.86|598.46|601.08|598.68|600.86|598.46|0
1651649200000|2022-05-04 07:26:40|601.08|598.68|601.52|599.12|601.52|599.12|601.08|598.68|0
1651649210000|2022-05-04 07:26:50|601.3|598.9|601.08|598.68|601.3|598.9|601.08|598.68|0
1651649220000|2022-05-04 07:27:00|601.3|598.9|600.86|598.46|601.3|598.9|600.86|598.46|0
1651649230000|2022-05-04 07:27:10|600.98|598.58|601.3|598.9|601.3|598.9|600.86|598.46|0
1651649240000|2022-05-04 07:27:20|601.97|599.57|601.74|599.34|601.97|599.57|601.74|599.34|0
1651649250000|2022-05-04 07:27:30|601.97|599.57|601.97|599.57|601.97|599.57|601.74|599.34|0
1651649260000|2022-05-04 07:27:40|601.86|599.46|601.64|599.24|601.86|599.46|601.64|599.24|0
1651649270000|2022-05-04 07:27:50|601.74|599.34|601.08|598.68|601.74|599.34|601.08|598.68|0
1651649280000|2022-05-04 07:28:00|601.3|598.9|600.86|598.46|601.3|598.9|600.86|598.46|0
1651649290000|2022-05-04 07:28:10|600.98|598.58|600.64|598.24|600.98|598.58|600.64|598.24|0
1651649300000|2022-05-04 07:28:20|600.53|598.13|599.98|597.58|600.53|598.13|599.98|597.58|0
1651649310000|2022-05-04 07:28:30|600.31|597.91|600.2|597.8|600.31|597.91|600.2|597.8|0
1651649320000|2022-05-04 07:28:40|600.31|597.91|600.09|597.69|600.31|597.91|599.98|597.58|0
1651649330000|2022-05-04 07:28:50|599.98|597.58|599.65|597.25|599.98|597.58|599.65|597.25|0
1651649340000|2022-05-04 07:29:00|599.54|597.14|598.65|596.25|599.54|597.14|598.65|596.25|0
1651649350000|2022-05-04 07:29:10|598.55|596.15|598.21|595.81|598.55|596.15|598.21|595.81|0
1651649360000|2022-05-04 07:29:20|597.99|595.59|597.99|595.59|597.99|595.59|597.77|595.37|0
1651649370000|2022-05-04 07:29:30|598.21|595.81|598.21|595.81|598.21|595.81|598.11|595.71|0
1651649380000|2022-05-04 07:29:40|598.11|595.71|598.21|595.81|598.21|595.81|598.11|595.71|0
1651649390000|2022-05-04 07:29:50|597.89|595.49|597.77|595.37|597.89|595.49|597.67|595.27|0
1651649400000|2022-05-04 07:30:00|598.11|595.71|598.21|595.81|598.43|596.03|598.11|595.71|0
1651649410000|2022-05-04 07:30:10|598.43|596.03|598.65|596.25|598.87|596.47|598.43|596.03|0
1651649420000|2022-05-04 07:30:20|598.43|596.03|598.33|595.93|598.55|596.15|598.33|595.93|0
1651649430000|2022-05-04 07:30:30|598.21|595.81|598.11|595.71|598.21|595.81|598.11|595.71|0
1651649440000|2022-05-04 07:30:40|598.21|595.81|597.99|595.59|598.21|595.81|597.77|595.37|0
1651649450000|2022-05-04 07:30:50|597.77|595.37|597.77|595.37|597.77|595.37|597.55|595.15|0
1651649460000|2022-05-04 07:31:00|598.21|595.81|597.89|595.49|598.21|595.81|597.89|595.49|0
1651649470000|2022-05-04 07:31:10|597.77|595.37|597.45|595.05|597.77|595.37|597.45|595.05|0
1651649480000|2022-05-04 07:31:20|597.33|594.93|597.77|595.37|597.77|595.37|597.33|594.93|0
1651649490000|2022-05-04 07:31:30|597.67|595.27|597.89|595.49|597.99|595.59|597.67|595.27|0
1651649500000|2022-05-04 07:31:40|597.99|595.59|597.77|595.37|597.99|595.59|597.55|595.15|0
1651649510000|2022-05-04 07:31:50|597.99|595.59|597.99|595.59|597.99|595.59|597.99|595.59|0
1651649520000|2022-05-04 07:32:00|598.21|595.81|597.99|595.59|598.21|595.81|597.99|595.59|0
1651649530000|2022-05-04 07:32:10|597.89|595.49|597.77|595.37|597.89|595.49|597.33|594.93|0
1651649540000|2022-05-04 07:32:20|597.67|595.27|597.99|595.59|597.99|595.59|597.67|595.27|0
1651649550000|2022-05-04 07:32:30|598.11|595.71|598.33|595.93|598.33|595.93|598.11|595.71|0
1651649560000|2022-05-04 07:32:40|598.43|596.03|598.87|596.47|598.87|596.47|598.43|596.03|0
1651649570000|2022-05-04 07:32:50|599.32|596.92|598.87|596.47|599.32|596.92|598.87|596.47|0
1651649580000|2022-05-04 07:33:00|599.09|596.69|599.54|597.14|599.54|597.14|599.09|596.69|0
1651649590000|2022-05-04 07:33:10|599.32|596.92|599.54|597.14|599.54|597.14|599.32|596.92|0
1651649600000|2022-05-04 07:33:20|599.32|596.92|598.99|596.59|599.32|596.92|598.99|596.59|0
1651649610000|2022-05-04 07:33:30|599.31|596.91|599.31|596.91|599.31|596.91|599.09|596.69|0
1651649620000|2022-05-04 07:33:40|599.09|596.69|598.65|596.25|599.09|596.69|598.65|596.25|0
1651649630000|2022-05-04 07:33:50|598.55|596.15|598.43|596.03|598.55|596.15|598.43|596.03|0
1651649640000|2022-05-04 07:34:00|598.11|595.71|597.99|595.59|598.11|595.71|597.99|595.59|0
1651649650000|2022-05-04 07:34:10|598.43|596.03|598.65|596.25|598.87|596.47|598.43|596.03|0
1651649660000|2022-05-04 07:34:20|598.87|596.47|598.11|595.71|598.87|596.47|598.11|595.71|0
1651649670000|2022-05-04 07:34:30|597.99|595.59|598.21|595.81|598.21|595.81|597.99|595.59|0
1651649680000|2022-05-04 07:34:40|598.33|595.93|598.43|596.03|598.43|596.03|598.33|595.93|0
1651649690000|2022-05-04 07:34:50|598.21|595.81|598.99|596.59|599.21|596.81|598.21|595.81|0
1651649700000|2022-05-04 07:35:00|599.21|596.81|599.31|596.91|599.31|596.91|599.21|596.81|0
1651649710000|2022-05-04 07:35:10|599.43|597.03|599.43|597.03|599.54|597.14|599.31|596.91|0
1651649720000|2022-05-04 07:35:20|599.54|597.14|599.54|597.14|599.54|597.14|599.54|597.14|0
1651649730000|2022-05-04 07:35:30|599.76|597.36|599.76|597.36|599.87|597.47|599.76|597.36|0
1651649740000|2022-05-04 07:35:40|600.2|597.8|600.42|598.02|600.42|598.02|600.09|597.69|0
1651649750000|2022-05-04 07:35:50|600.31|597.91|600.2|597.8|600.31|597.91|600.2|597.8|0
1651649760000|2022-05-04 07:36:00|599.98|597.58|599.54|597.14|599.98|597.58|599.54|597.14|0
1651649770000|2022-05-04 07:36:10|599.53|597.13|599.53|597.13|599.76|597.36|599.53|597.13|0
1651649780000|2022-05-04 07:36:20|599.98|597.58|599.98|597.58|600.09|597.69|599.98|597.58|0
1651649790000|2022-05-04 07:36:30|599.87|597.47|599.31|596.91|599.87|597.47|599.31|596.91|0
1651649800000|2022-05-04 07:36:40|599.21|596.81|599.31|596.91|599.31|596.91|599.21|596.81|0
1651649810000|2022-05-04 07:36:50|599.53|597.13|599.31|596.91|599.53|597.13|599.31|596.91|0
1651649820000|2022-05-04 07:37:00|598.87|596.47|598.65|596.25|598.87|596.47|598.65|596.25|0
1651649830000|2022-05-04 07:37:10|598.55|596.15|597.99|595.59|598.55|596.15|597.99|595.59|0
1651649840000|2022-05-04 07:37:20|597.55|595.15|597.77|595.37|597.99|595.59|597.55|595.15|0
1651649850000|2022-05-04 07:37:30|597.99|595.59|597.99|595.59|597.99|595.59|597.77|595.37|0
1651649860000|2022-05-04 07:37:40|597.89|595.49|598.21|595.81|598.21|595.81|597.89|595.49|0
1651649870000|2022-05-04 07:37:50|598.11|595.71|597.99|595.59|598.11|595.71|597.99|595.59|0
1651649880000|2022-05-04 07:38:00|597.77|595.37|598.65|596.25|598.65|596.25|597.77|595.37|0
1651649890000|2022-05-04 07:38:10|598.77|596.37|598.87|596.47|598.87|596.47|598.55|596.15|0
1651649900000|2022-05-04 07:38:20|598.65|596.25|598.65|596.25|598.65|596.25|598.43|596.03|0
1651649910000|2022-05-04 07:38:30|599.09|596.69|598.65|596.25|599.09|596.69|598.65|596.25|0
1651649920000|2022-05-04 07:38:40|598.77|596.37|598.43|596.03|598.77|596.37|598.43|596.03|0
1651649930000|2022-05-04 07:38:50|598.65|596.25|599.53|597.13|599.53|597.13|598.65|596.25|0
1651649940000|2022-05-04 07:39:00|599.43|597.03|599.31|596.91|599.43|597.03|599.21|596.81|0
1651649950000|2022-05-04 07:39:10|599.53|597.13|599.31|596.91|599.53|597.13|599.31|596.91|0
1651649960000|2022-05-04 07:39:20|599.09|596.69|599.09|596.69|599.21|596.81|599.09|596.69|0
1651649970000|2022-05-04 07:39:30|598.65|596.25|598.87|596.47|598.87|596.47|598.65|596.25|0
1651649980000|2022-05-04 07:39:40|598.55|596.15|598.43|596.03|598.55|596.15|598.21|595.81|0
1651649990000|2022-05-04 07:39:50|598.55|596.15|598.21|595.81|598.55|596.15|598.21|595.81|0
1651650000000|2022-05-04 07:40:00|598.55|596.15|598.33|595.93|598.55|596.15|598.21|595.81|0
1651650010000|2022-05-04 07:40:10|598.43|596.03|598.65|596.25|598.65|596.25|598.21|595.81|0
1651650020000|2022-05-04 07:40:20|598.33|595.93|598.43|596.03|598.43|596.03|598.33|595.93|0
1651650030000|2022-05-04 07:40:30|598.21|595.81|598.99|596.59|598.99|596.59|598.21|595.81|0
1651650040000|2022-05-04 07:40:40|598.87|596.47|599.09|596.69|599.09|596.69|598.87|596.47|0
1651650050000|2022-05-04 07:40:50|599.31|596.91|598.87|596.47|599.31|596.91|598.87|596.47|0
1651650060000|2022-05-04 07:41:00|598.77|596.37|598.65|596.25|598.77|596.37|598.43|596.03|0
1651650070000|2022-05-04 07:41:10|598.87|596.47|598.99|596.59|599.09|596.69|598.87|596.47|0
1651650080000|2022-05-04 07:41:20|598.87|596.47|598.77|596.37|598.87|596.47|598.65|596.25|0
1651650090000|2022-05-04 07:41:30|598.65|596.25|598.87|596.47|598.87|596.47|598.55|596.15|0
1651650100000|2022-05-04 07:41:40|599.09|596.69|598.99|596.59|599.09|596.69|598.99|596.59|0
1651650110000|2022-05-04 07:41:50|599.09|596.69|598.65|596.25|599.09|596.69|598.65|596.25|0
1651650120000|2022-05-04 07:42:00|598.43|596.03|598.43|596.03|598.43|596.03|598.43|596.03|0
1651650130000|2022-05-04 07:42:10|598.33|595.93|598.33|595.93|598.43|596.03|598.21|595.81|0
1651650140000|2022-05-04 07:42:20|598.43|596.03|598.21|595.81|598.43|596.03|598.21|595.81|0
1651650150000|2022-05-04 07:42:30|598.65|596.25|598.43|596.03|598.77|596.37|598.43|596.03|0
1651650160000|2022-05-04 07:42:40|598.21|595.81|598.33|595.93|598.43|596.03|598.21|595.81|0
1651650170000|2022-05-04 07:42:50|598.65|596.25|598.87|596.47|598.87|596.47|598.65|596.25|0
1651650180000|2022-05-04 07:43:00|599.09|596.69|599.31|596.91|599.31|596.91|599.09|596.69|0
1651650190000|2022-05-04 07:43:10|599.43|597.03|598.87|596.47|599.43|597.03|598.87|596.47|0
1651650200000|2022-05-04 07:43:20|598.77|596.37|598.65|596.25|598.87|596.47|598.65|596.25|0
1651650210000|2022-05-04 07:43:30|598.32|595.92|598.43|596.03|598.43|596.03|598.32|595.92|0
1651650220000|2022-05-04 07:43:40|598.65|596.25|598.65|596.25|598.65|596.25|598.43|596.03|0
1651650230000|2022-05-04 07:43:50|599.31|596.91|598.65|596.25|599.31|596.91|598.65|596.25|0
1651650240000|2022-05-04 07:44:00|598.87|596.47|598.21|595.81|598.87|596.47|598.21|595.81|0
1651650260000|2022-05-04 07:44:20|597.88|595.48|597.55|595.15|597.88|595.48|597.55|595.15|0
1651650270000|2022-05-04 07:44:30|597.33|594.93|597.33|594.93|597.55|595.15|597.33|594.93|0
1651650290000|2022-05-04 07:44:50|597.22|594.82|597.33|594.93|597.33|594.93|597.11|594.71|0
1651650300000|2022-05-04 07:45:00|597.22|594.82|597.11|594.71|597.22|594.82|597.11|594.71|0
1651650310000|2022-05-04 07:45:10|596.67|594.27|596.45|594.05|596.78|594.38|596.45|594.05|0
1651650320000|2022-05-04 07:45:20|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1651650330000|2022-05-04 07:45:30|596.45|594.05|596.23|593.83|596.45|594.05|596.23|593.83|0
1651650340000|2022-05-04 07:45:40|596.45|594.05|596.89|594.49|596.89|594.49|596.45|594.05|0
1651650350000|2022-05-04 07:45:50|596.56|594.16|596.56|594.16|596.56|594.16|596.45|594.05|0
1651650360000|2022-05-04 07:46:00|596.45|594.05|596.23|593.83|596.45|594.05|596.23|593.83|0
1651650370000|2022-05-04 07:46:10|596.34|593.94|596.45|594.05|596.45|594.05|595.79|593.39|0
1651650380000|2022-05-04 07:46:20|596.23|593.83|596.45|594.05|596.45|594.05|596.23|593.83|0
1651650390000|2022-05-04 07:46:30|596.34|593.94|596.67|594.27|596.67|594.27|596.34|593.94|0
1651650400000|2022-05-04 07:46:40|596.45|594.05|596.34|593.94|596.45|594.05|596.34|593.94|0
1651650410000|2022-05-04 07:46:50|596.23|593.83|595.57|593.17|596.23|593.83|595.57|593.17|0
1651650420000|2022-05-04 07:47:00|595.79|593.39|595.68|593.28|595.79|593.39|595.68|593.28|0
1651650430000|2022-05-04 07:47:10|595.35|592.95|595.35|592.95|595.35|592.95|595.35|592.95|0
1651650440000|2022-05-04 07:47:20|595.24|592.84|595.35|592.95|595.35|592.95|595.24|592.84|0
1651650450000|2022-05-04 07:47:30|595.24|592.84|595.13|592.73|595.35|592.95|595.13|592.73|0
1651650460000|2022-05-04 07:47:40|595.35|592.95|595.35|592.95|595.46|593.06|595.35|592.95|0
1651650470000|2022-05-04 07:47:50|595.24|592.84|595.13|592.73|595.24|592.84|595.13|592.73|0
1651650480000|2022-05-04 07:48:00|595.02|592.62|595.35|592.95|595.35|592.95|595.02|592.62|0
1651650490000|2022-05-04 07:48:10|595.57|593.17|595.79|593.39|595.79|593.39|595.57|593.17|0
1651650500000|2022-05-04 07:48:20|595.68|593.28|595.35|592.95|595.68|593.28|595.35|592.95|0
1651650510000|2022-05-04 07:48:30|595.24|592.84|595.35|592.95|595.35|592.95|595.24|592.84|0
1651650520000|2022-05-04 07:48:40|595.57|593.17|595.57|593.17|595.57|593.17|595.57|593.17|0
1651650530000|2022-05-04 07:48:50|595.79|593.39|595.68|593.28|595.79|593.39|595.68|593.28|0
1651650540000|2022-05-04 07:49:00|596.01|593.61|595.35|592.95|596.01|593.61|595.35|592.95|0
1651650550000|2022-05-04 07:49:10|595.02|592.62|595.02|592.62|595.02|592.62|594.91|592.51|0
1651650560000|2022-05-04 07:49:20|595.24|592.84|594.91|592.51|595.24|592.84|594.91|592.51|0
1651650570000|2022-05-04 07:49:30|595.13|592.73|594.91|592.51|595.13|592.73|594.91|592.51|0
1651650580000|2022-05-04 07:49:40|594.69|592.29|594.91|592.51|595.13|592.73|594.69|592.29|0
1651650590000|2022-05-04 07:49:50|595.02|592.62|595.35|592.95|595.35|592.95|595.02|592.62|0
1651650600000|2022-05-04 07:50:00|594.69|592.29|594.47|592.07|594.69|592.29|594.47|592.07|0
1651650610000|2022-05-04 07:50:10|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1651650620000|2022-05-04 07:50:20|594.91|592.51|594.69|592.29|594.91|592.51|594.69|592.29|0
1651650630000|2022-05-04 07:50:30|594.58|592.18|594.14|591.74|594.58|592.18|594.14|591.74|0
1651650640000|2022-05-04 07:50:40|594.47|592.07|594.25|591.85|594.47|592.07|594.25|591.85|0
1651650650000|2022-05-04 07:50:50|593.81|591.41|593.81|591.41|594.03|591.63|593.81|591.41|0
1651650660000|2022-05-04 07:51:00|593.92|591.52|594.03|591.63|594.03|591.63|593.81|591.41|0
1651650680000|2022-05-04 07:51:20|593.81|591.41|593.7|591.3|594.03|591.63|593.7|591.3|0
1651650690000|2022-05-04 07:51:30|593.59|591.19|593.81|591.41|593.81|591.41|593.59|591.19|0
1651650700000|2022-05-04 07:51:40|593.7|591.3|593.15|590.75|593.7|591.3|593.15|590.75|0
1651650710000|2022-05-04 07:51:50|593.37|590.97|593.37|590.97|593.37|590.97|593.37|590.97|0
1651650720000|2022-05-04 07:52:00|593.15|590.75|592.71|590.31|593.15|590.75|592.49|590.09|0
1651650730000|2022-05-04 07:52:10|592.93|590.53|593.15|590.75|593.15|590.75|592.93|590.53|0
1651650740000|2022-05-04 07:52:20|592.93|590.53|592.93|590.53|592.93|590.53|592.71|590.31|0
1651650750000|2022-05-04 07:52:30|593.15|590.75|593.15|590.75|593.15|590.75|592.93|590.53|0
1651650760000|2022-05-04 07:52:40|593.59|591.19|593.7|591.3|593.7|591.3|593.59|591.19|0
1651650770000|2022-05-04 07:52:50|593.81|591.41|593.81|591.41|594.03|591.63|593.81|591.41|0
1651650780000|2022-05-04 07:53:00|594.03|591.63|593.59|591.19|594.03|591.63|593.59|591.19|0
1651650790000|2022-05-04 07:53:10|593.81|591.41|593.7|591.3|593.81|591.41|593.7|591.3|0
1651650800000|2022-05-04 07:53:20|593.37|590.97|593.59|591.19|593.59|591.19|593.37|590.97|0
1651650810000|2022-05-04 07:53:30|593.37|590.97|593.59|591.19|593.59|591.19|593.37|590.97|0
1651650820000|2022-05-04 07:53:40|593.92|591.52|593.81|591.41|593.92|591.52|593.81|591.41|0
1651650830000|2022-05-04 07:53:50|593.92|591.52|593.7|591.3|593.92|591.52|593.7|591.3|0
1651650840000|2022-05-04 07:54:00|593.59|591.19|593.59|591.19|593.7|591.3|593.59|591.19|0
1651650850000|2022-05-04 07:54:10|593.48|591.08|593.15|590.75|593.48|591.08|593.15|590.75|0
1651650860000|2022-05-04 07:54:20|592.93|590.53|592.82|590.42|592.93|590.53|592.71|590.31|0
1651650870000|2022-05-04 07:54:30|592.71|590.31|592.49|590.09|592.71|590.31|592.49|590.09|0
1651650880000|2022-05-04 07:54:40|592.6|590.2|592.71|590.31|592.71|590.31|592.6|590.2|0
1651650890000|2022-05-04 07:54:50|592.49|590.09|592.49|590.09|592.49|590.09|592.49|590.09|0
1651650900000|2022-05-04 07:55:00|592.05|589.65|592.49|590.09|592.49|590.09|592.05|589.65|0
1651650910000|2022-05-04 07:55:10|592.38|589.98|592.27|589.87|592.38|589.98|592.05|589.65|0
1651650920000|2022-05-04 07:55:20|591.83|589.43|592.05|589.65|592.05|589.65|591.83|589.43|0
1651650930000|2022-05-04 07:55:30|592.27|589.87|592.6|590.2|592.6|590.2|592.27|589.87|0
1651650940000|2022-05-04 07:55:40|592.49|590.09|592.38|589.98|592.6|590.2|592.38|589.98|0
1651650950000|2022-05-04 07:55:50|591.94|589.54|592.05|589.65|592.16|589.76|591.94|589.54|0
1651650960000|2022-05-04 07:56:00|592.16|589.76|591.94|589.54|592.16|589.76|591.94|589.54|0
1651650970000|2022-05-04 07:56:10|592.05|589.65|592.49|590.09|592.49|590.09|592.05|589.65|0
1651650980000|2022-05-04 07:56:20|592.05|589.65|592.16|589.76|592.16|589.76|592.05|589.65|0
1651650990000|2022-05-04 07:56:30|592.05|589.65|592.05|589.65|592.16|589.76|592.05|589.65|0
1651651000000|2022-05-04 07:56:40|592.16|589.76|592.16|589.76|592.16|589.76|592.05|589.65|0
1651651010000|2022-05-04 07:56:50|592.05|589.65|591.83|589.43|592.05|589.65|591.83|589.43|0
1651651020000|2022-05-04 07:57:00|591.94|589.54|592.05|589.65|592.05|589.65|591.94|589.54|0
1651651030000|2022-05-04 07:57:10|592.49|590.09|592.27|589.87|592.49|590.09|592.27|589.87|0
1651651040000|2022-05-04 07:57:20|592.49|590.09|592.71|590.31|592.71|590.31|592.49|590.09|0
1651651050000|2022-05-04 07:57:30|592.49|590.09|592.6|590.2|592.6|590.2|592.38|589.98|0
1651651060000|2022-05-04 07:57:40|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1651651080000|2022-05-04 07:58:00|592.49|590.09|592.71|590.31|592.71|590.31|592.49|590.09|0
1651651090000|2022-05-04 07:58:10|592.93|590.53|592.93|590.53|593.04|590.64|592.93|590.53|0
1651651100000|2022-05-04 07:58:20|592.82|590.42|593.14|590.74|593.14|590.74|592.82|590.42|0
1651651110000|2022-05-04 07:58:30|593.04|590.64|592.93|590.53|593.04|590.64|592.93|590.53|0
1651651120000|2022-05-04 07:58:40|593.04|590.64|593.14|590.74|593.14|590.74|593.04|590.64|0
1651651130000|2022-05-04 07:58:50|593.04|590.64|592.27|589.87|593.04|590.64|592.27|589.87|0
1651651140000|2022-05-04 07:59:00|592.49|590.09|592.27|589.87|592.49|590.09|592.27|589.87|0
1651651150000|2022-05-04 07:59:10|592.38|589.98|592.27|589.87|592.38|589.98|592.27|589.87|0
1651651160000|2022-05-04 07:59:20|592.05|589.65|592.16|589.76|592.16|589.76|592.05|589.65|0
1651651170000|2022-05-04 07:59:30|592.27|589.87|592.71|590.31|592.71|590.31|592.27|589.87|0
1651651180000|2022-05-04 07:59:40|592.82|590.42|592.82|590.42|592.82|590.42|592.71|590.31|0
1651651190000|2022-05-04 07:59:50|592.6|590.2|592.92|590.52|592.92|590.52|592.6|590.2|0
1651651200000|2022-05-04 08:00:00|592.82|590.42|592.49|590.09|592.82|590.42|592.49|590.09|0
1651651210000|2022-05-04 08:00:10|592.71|590.31|592.71|590.31|592.71|590.31|592.6|590.2|0
1651651220000|2022-05-04 08:00:20|592.38|589.98|592.7|590.3|592.7|590.3|592.38|589.98|0
1651651230000|2022-05-04 08:00:30|592.6|590.2|592.27|589.87|592.6|590.2|592.27|589.87|0
1651651240000|2022-05-04 08:00:40|592.38|589.98|592.38|589.98|592.49|590.09|592.38|589.98|0
1651651250000|2022-05-04 08:00:50|592.05|589.65|591.83|589.43|592.05|589.65|591.83|589.43|0
1651651260000|2022-05-04 08:01:00|591.39|588.99|590.95|588.55|591.39|588.99|590.95|588.55|0
1651651270000|2022-05-04 08:01:10|591.39|588.99|591.17|588.77|591.39|588.99|591.17|588.77|0
1651651280000|2022-05-04 08:01:20|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1651651290000|2022-05-04 08:01:30|591.17|588.77|591.17|588.77|591.17|588.77|590.95|588.55|0
1651651300000|2022-05-04 08:01:40|590.95|588.55|590.73|588.33|590.95|588.55|590.73|588.33|0
1651651310000|2022-05-04 08:01:50|590.62|588.22|590.73|588.33|590.73|588.33|590.62|588.22|0
1651651320000|2022-05-04 08:02:00|590.95|588.55|590.62|588.22|590.95|588.55|590.51|588.11|0
1651651330000|2022-05-04 08:02:10|590.95|588.55|591.17|588.77|591.28|588.88|590.95|588.55|0
1651651340000|2022-05-04 08:02:20|591.06|588.66|590.95|588.55|591.06|588.66|590.95|588.55|0
1651651350000|2022-05-04 08:02:30|591.06|588.66|591.39|588.99|591.61|589.21|591.06|588.66|0
1651651360000|2022-05-04 08:02:40|591.5|589.1|591.94|589.54|592.05|589.65|591.5|589.1|0
1651651370000|2022-05-04 08:02:50|592.05|589.65|591.72|589.32|592.05|589.65|591.72|589.32|0
1651651380000|2022-05-04 08:03:00|592.05|589.65|591.39|588.99|592.05|589.65|591.39|588.99|0
1651651390000|2022-05-04 08:03:10|591.17|588.77|591.28|588.88|591.28|588.88|591.17|588.77|0
1651651400000|2022-05-04 08:03:20|591.17|588.77|591.61|589.21|591.61|589.21|591.17|588.77|0
1651651410000|2022-05-04 08:03:30|591.5|589.1|591.61|589.21|591.61|589.21|591.5|589.1|0
1651651440000|2022-05-04 08:04:00|591.39|588.99|591.61|589.21|591.61|589.21|591.39|588.99|0
1651651450000|2022-05-04 08:04:10|591.94|589.54|591.83|589.43|592.05|589.65|591.83|589.43|0
1651651460000|2022-05-04 08:04:20|591.61|589.21|591.61|589.21|591.61|589.21|591.61|589.21|0
1651651470000|2022-05-04 08:04:30|591.83|589.43|591.83|589.43|591.83|589.43|591.83|589.43|0
1651651480000|2022-05-04 08:04:40|592.05|589.65|592.26|589.86|592.26|589.86|592.05|589.65|0
1651651490000|2022-05-04 08:04:50|592.48|590.08|592.48|590.08|592.48|590.08|592.48|590.08|0
1651651500000|2022-05-04 08:05:00|592.6|590.2|592.48|590.08|592.6|590.2|592.48|590.08|0
1651651510000|2022-05-04 08:05:10|592.6|590.2|593.14|590.74|593.36|590.96|592.6|590.2|0
1651651520000|2022-05-04 08:05:20|592.82|590.42|593.14|590.74|593.14|590.74|592.82|590.42|0
1651651530000|2022-05-04 08:05:30|593.26|590.86|593.36|590.96|593.36|590.96|593.14|590.74|0
1651651550000|2022-05-04 08:05:50|593.04|590.64|592.92|590.52|593.04|590.64|592.92|590.52|0
1651651560000|2022-05-04 08:06:00|592.6|590.2|592.04|589.64|592.6|590.2|592.04|589.64|0
1651651570000|2022-05-04 08:06:10|591.83|589.43|591.94|589.54|591.94|589.54|591.83|589.43|0
1651651580000|2022-05-04 08:06:20|592.04|589.64|591.83|589.43|592.04|589.64|591.83|589.43|0
1651651590000|2022-05-04 08:06:30|591.94|589.54|592.04|589.64|592.04|589.64|591.83|589.43|0
1651651600000|2022-05-04 08:06:40|592.26|589.86|592.48|590.08|592.48|590.08|592.16|589.76|0
1651651610000|2022-05-04 08:06:50|592.04|589.64|592.04|589.64|592.26|589.86|592.04|589.64|0
1651651620000|2022-05-04 08:07:00|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1651651630000|2022-05-04 08:07:10|592.48|590.08|592.92|590.52|592.92|590.52|592.48|590.08|0
1651651640000|2022-05-04 08:07:20|592.48|590.08|592.26|589.86|592.7|590.3|592.26|589.86|0
1651651650000|2022-05-04 08:07:30|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1651651660000|2022-05-04 08:07:40|592.26|589.86|592.26|589.86|592.26|589.86|592.16|589.76|0
1651651670000|2022-05-04 08:07:50|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1651651680000|2022-05-04 08:08:00|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1651651690000|2022-05-04 08:08:10|592.48|590.08|592.26|589.86|592.48|590.08|592.26|589.86|0
1651651700000|2022-05-04 08:08:20|592.48|590.08|592.48|590.08|592.7|590.3|592.48|590.08|0
1651651710000|2022-05-04 08:08:30|592.16|589.76|591.94|589.54|592.16|589.76|591.94|589.54|0
1651651720000|2022-05-04 08:08:40|591.82|589.42|591.17|588.77|591.82|589.42|591.17|588.77|0
1651651730000|2022-05-04 08:08:50|591.39|588.99|591.5|589.1|591.5|589.1|591.17|588.77|0
1651651740000|2022-05-04 08:09:00|591.6|589.2|590.62|588.22|591.6|589.2|590.62|588.22|0
1651651750000|2022-05-04 08:09:10|590.84|588.44|590.95|588.55|590.95|588.55|590.84|588.44|0
1651651760000|2022-05-04 08:09:20|590.73|588.33|589.63|587.23|590.73|588.33|589.63|587.23|0
1651651770000|2022-05-04 08:09:30|589.85|587.45|589.74|587.34|589.96|587.56|589.74|587.34|0
1651651780000|2022-05-04 08:09:40|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1651651790000|2022-05-04 08:09:50|589.52|587.12|589.63|587.23|589.63|587.23|589.41|587.01|0
1651651800000|2022-05-04 08:10:00|589.85|587.45|589.85|587.45|589.85|587.45|589.74|587.34|0
1651651810000|2022-05-04 08:10:10|590.07|587.67|590.18|587.78|590.29|587.89|590.07|587.67|0
1651651820000|2022-05-04 08:10:20|590.07|587.67|589.85|587.45|590.29|587.89|589.85|587.45|0
1651651830000|2022-05-04 08:10:30|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1651651840000|2022-05-04 08:10:40|589.85|587.45|589.63|587.23|589.85|587.45|589.63|587.23|0
1651651850000|2022-05-04 08:10:50|589.52|587.12|588.87|586.47|589.52|587.12|588.75|586.35|0
1651651860000|2022-05-04 08:11:00|588.97|586.57|588.75|586.35|589.19|586.79|588.75|586.35|0
1651651870000|2022-05-04 08:11:10|588.97|586.57|589.19|586.79|589.3|586.9|588.97|586.57|0
1651651880000|2022-05-04 08:11:20|589.41|587.01|589.41|587.01|589.63|587.23|589.41|587.01|0
1651651890000|2022-05-04 08:11:30|589.3|586.9|589.74|587.34|589.74|587.34|589.3|586.9|0
1651651900000|2022-05-04 08:11:40|590.07|587.67|590.73|588.33|590.73|588.33|590.07|587.67|0
1651651910000|2022-05-04 08:11:50|590.95|588.55|590.73|588.33|590.95|588.55|590.73|588.33|0
1651651920000|2022-05-04 08:12:00|590.51|588.11|590.73|588.33|590.95|588.55|590.51|588.11|0
1651651930000|2022-05-04 08:12:10|590.51|588.11|590.29|587.89|590.51|588.11|590.29|587.89|0
1651651940000|2022-05-04 08:12:20|590.4|588|590.73|588.33|590.73|588.33|590.4|588|0
1651651950000|2022-05-04 08:12:30|590.84|588.44|590.73|588.33|590.84|588.44|590.73|588.33|0
1651651960000|2022-05-04 08:12:40|590.84|588.44|590.51|588.11|590.84|588.44|590.29|587.89|0
1651651970000|2022-05-04 08:12:50|590.29|587.89|590.29|587.89|590.29|587.89|590.29|587.89|0
1651651980000|2022-05-04 08:13:00|590.18|587.78|589.85|587.45|590.18|587.78|589.63|587.23|0
1651651990000|2022-05-04 08:13:10|590.07|587.67|589.63|587.23|590.07|587.67|589.63|587.23|0
1651652000000|2022-05-04 08:13:20|589.85|587.45|589.19|586.79|589.85|587.45|589.19|586.79|0
1651652010000|2022-05-04 08:13:30|589.3|586.9|588.97|586.57|589.3|586.9|588.97|586.57|0
1651652020000|2022-05-04 08:13:40|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1651652030000|2022-05-04 08:13:50|589.41|587.01|589.63|587.23|589.63|587.23|589.41|587.01|0
1651652040000|2022-05-04 08:14:00|589.74|587.34|590.07|587.67|590.07|587.67|589.74|587.34|0
1651652050000|2022-05-04 08:14:10|590.29|587.89|590.07|587.67|590.29|587.89|590.07|587.67|0
1651652060000|2022-05-04 08:14:20|590.18|587.78|589.96|587.56|590.18|587.78|589.96|587.56|0
1651652070000|2022-05-04 08:14:30|589.85|587.45|589.74|587.34|589.96|587.56|589.74|587.34|0
1651652080000|2022-05-04 08:14:40|589.85|587.45|589.85|587.45|589.85|587.45|589.63|587.23|0
1651652090000|2022-05-04 08:14:50|590.07|587.67|590.07|587.67|590.29|587.89|590.07|587.67|0
1651652100000|2022-05-04 08:15:00|590.18|587.78|589.96|587.56|590.18|587.78|589.96|587.56|0
1651652110000|2022-05-04 08:15:10|590.07|587.67|589.85|587.45|590.07|587.67|589.85|587.45|0
1651652120000|2022-05-04 08:15:20|590.18|587.78|590.29|587.89|590.29|587.89|590.18|587.78|0
1651652130000|2022-05-04 08:15:30|590.73|588.33|590.84|588.44|590.84|588.44|590.73|588.33|0
1651652140000|2022-05-04 08:15:40|590.62|588.22|590.51|588.11|590.62|588.22|590.51|588.11|0
1651652150000|2022-05-04 08:15:50|590.29|587.89|590.4|588|590.51|588.11|590.29|587.89|0
1651652160000|2022-05-04 08:16:00|590.29|587.89|590.62|588.22|590.62|588.22|590.29|587.89|0
1651652170000|2022-05-04 08:16:10|590.29|587.89|590.4|588|590.51|588.11|590.29|587.89|0
1651652180000|2022-05-04 08:16:20|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1651652190000|2022-05-04 08:16:30|590.73|588.33|590.73|588.33|590.73|588.33|590.51|588.11|0
1651652200000|2022-05-04 08:16:40|590.62|588.22|590.51|588.11|590.73|588.33|590.51|588.11|0
1651652210000|2022-05-04 08:16:50|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1651652220000|2022-05-04 08:17:00|590.51|588.11|590.73|588.33|590.73|588.33|590.51|588.11|0
1651652230000|2022-05-04 08:17:10|590.62|588.22|590.29|587.89|590.73|588.33|590.29|587.89|0
1651652240000|2022-05-04 08:17:20|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1651652250000|2022-05-04 08:17:30|590.4|588|590.51|588.11|590.51|588.11|590.4|588|0
1651652270000|2022-05-04 08:17:50|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1651652280000|2022-05-04 08:18:00|590.84|588.44|590.72|588.32|590.94|588.54|590.72|588.32|0
1651652300000|2022-05-04 08:18:20|590.62|588.22|590.94|588.54|590.94|588.54|590.62|588.22|0
1651652310000|2022-05-04 08:18:30|591.38|588.98|592.04|589.64|592.04|589.64|591.38|588.98|0
1651652320000|2022-05-04 08:18:40|591.82|589.42|591.82|589.42|591.82|589.42|591.6|589.2|0
1651652330000|2022-05-04 08:18:50|591.6|589.2|591.72|589.32|591.82|589.42|591.6|589.2|0
1651652340000|2022-05-04 08:19:00|591.82|589.42|592.04|589.64|592.26|589.86|591.82|589.42|0
1651652350000|2022-05-04 08:19:10|591.82|589.42|591.82|589.42|591.82|589.42|591.6|589.2|0
1651652360000|2022-05-04 08:19:20|591.6|589.2|591.6|589.2|591.6|589.2|591.6|589.2|0
1651652370000|2022-05-04 08:19:30|591.72|589.32|591.82|589.42|591.82|589.42|591.72|589.32|0
1651652380000|2022-05-04 08:19:40|591.72|589.32|591.5|589.1|591.72|589.32|591.5|589.1|0
1651652390000|2022-05-04 08:19:50|591.6|589.2|592.04|589.64|592.04|589.64|591.6|589.2|0
1651652400000|2022-05-04 08:20:00|592.26|589.86|592.7|590.3|592.7|590.3|592.26|589.86|0
1651652410000|2022-05-04 08:20:10|592.6|590.2|592.38|589.98|592.6|590.2|592.38|589.98|0
1651652420000|2022-05-04 08:20:20|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1651652430000|2022-05-04 08:20:30|592.16|589.76|592.26|589.86|592.26|589.86|592.16|589.76|0
1651652440000|2022-05-04 08:20:40|592.38|589.98|592.38|589.98|592.48|590.08|592.38|589.98|0
1651652450000|2022-05-04 08:20:50|592.48|590.08|592.04|589.64|592.48|590.08|592.04|589.64|0
1651652460000|2022-05-04 08:21:00|592.38|589.98|592.48|590.08|592.48|590.08|592.38|589.98|0
1651652470000|2022-05-04 08:21:10|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1651652480000|2022-05-04 08:21:20|592.48|590.08|593.36|590.96|593.36|590.96|592.48|590.08|0
1651652490000|2022-05-04 08:21:30|593.14|590.74|593.03|590.63|593.14|590.74|593.03|590.63|0
1651652500000|2022-05-04 08:21:40|593.36|590.96|593.36|590.96|593.36|590.96|593.36|590.96|0
1651652510000|2022-05-04 08:21:50|593.25|590.85|593.14|590.74|593.36|590.96|593.14|590.74|0
1651652520000|2022-05-04 08:22:00|592.7|590.3|592.7|590.3|592.92|590.52|592.7|590.3|0
1651652530000|2022-05-04 08:22:10|592.48|590.08|592.7|590.3|592.7|590.3|592.48|590.08|0
1651652540000|2022-05-04 08:22:20|592.59|590.19|592.7|590.3|592.7|590.3|592.59|590.19|0
1651652550000|2022-05-04 08:22:30|592.48|590.08|592.48|590.08|592.7|590.3|592.48|590.08|0
1651652560000|2022-05-04 08:22:40|592.59|590.19|592.48|590.08|592.59|590.19|592.48|590.08|0
1651652570000|2022-05-04 08:22:50|592.7|590.3|592.92|590.52|592.92|590.52|592.7|590.3|0
1651652580000|2022-05-04 08:23:00|592.81|590.41|592.48|590.08|592.92|590.52|592.48|590.08|0
1651652590000|2022-05-04 08:23:10|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1651652600000|2022-05-04 08:23:20|592.81|590.41|592.92|590.52|592.92|590.52|592.7|590.3|0
1651652610000|2022-05-04 08:23:30|593.03|590.63|592.92|590.52|593.03|590.63|592.92|590.52|0
1651652630000|2022-05-04 08:23:50|593.14|590.74|593.36|590.96|593.36|590.96|593.14|590.74|0
1651652640000|2022-05-04 08:24:00|593.14|590.74|593.03|590.63|593.14|590.74|593.03|590.63|0
1651652650000|2022-05-04 08:24:10|592.7|590.3|592.81|590.41|592.81|590.41|592.7|590.3|0
1651652660000|2022-05-04 08:24:20|592.92|590.52|592.48|590.08|592.92|590.52|592.48|590.08|0
1651652670000|2022-05-04 08:24:30|592.7|590.3|592.26|589.86|592.7|590.3|592.15|589.75|0
1651652680000|2022-05-04 08:24:40|592.59|590.19|592.59|590.19|592.59|590.19|592.59|590.19|0
1651652690000|2022-05-04 08:24:50|592.48|590.08|592.15|589.75|592.48|590.08|592.15|589.75|0
1651652700000|2022-05-04 08:25:00|592.26|589.86|591.82|589.42|592.26|589.86|591.82|589.42|0
1651652710000|2022-05-04 08:25:10|591.93|589.53|592.04|589.64|592.04|589.64|591.93|589.53|0
1651652720000|2022-05-04 08:25:20|591.93|589.53|591.72|589.32|591.93|589.53|591.72|589.32|0
1651652730000|2022-05-04 08:25:30|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1651652740000|2022-05-04 08:25:40|592.04|589.64|591.72|589.32|592.04|589.64|591.6|589.2|0
1651652750000|2022-05-04 08:25:50|591.38|588.98|591.82|589.42|591.82|589.42|591.38|588.98|0
1651652760000|2022-05-04 08:26:00|592.04|589.64|591.6|589.2|592.04|589.64|591.6|589.2|0
1651652770000|2022-05-04 08:26:10|591.82|589.42|591.72|589.32|591.82|589.42|591.72|589.32|0
1651652780000|2022-05-04 08:26:20|591.82|589.42|591.82|589.42|591.82|589.42|591.6|589.2|0
1651652790000|2022-05-04 08:26:30|592.15|589.75|592.26|589.86|592.26|589.86|592.04|589.64|0
1651652800000|2022-05-04 08:26:40|592.04|589.64|591.82|589.42|592.04|589.64|591.82|589.42|0
1651652820000|2022-05-04 08:27:00|591.6|589.2|591.82|589.42|591.82|589.42|591.6|589.2|0
1651652830000|2022-05-04 08:27:10|591.71|589.31|591.6|589.2|591.71|589.31|591.6|589.2|0
1651652850000|2022-05-04 08:27:30|591.71|589.31|591.5|589.1|591.71|589.31|591.5|589.1|0
1651652860000|2022-05-04 08:27:40|591.6|589.2|591.38|588.98|591.6|589.2|591.38|588.98|0
1651652870000|2022-05-04 08:27:50|591.5|589.1|591.6|589.2|591.6|589.2|591.5|589.1|0
1651652880000|2022-05-04 08:28:00|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1651652890000|2022-05-04 08:28:10|591.71|589.31|591.6|589.2|591.71|589.31|591.5|589.1|0
1651652900000|2022-05-04 08:28:20|591.5|589.1|591.6|589.2|591.6|589.2|591.38|588.98|0
1651652910000|2022-05-04 08:28:30|591.38|588.98|591.16|588.76|591.5|589.1|591.16|588.76|0
1651652920000|2022-05-04 08:28:40|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1651652940000|2022-05-04 08:29:00|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1651652950000|2022-05-04 08:29:10|590.84|588.44|590.94|588.54|590.94|588.54|590.84|588.44|0
1651652970000|2022-05-04 08:29:30|590.06|587.66|589.84|587.44|590.06|587.66|589.84|587.44|0
1651652980000|2022-05-04 08:29:40|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1651652990000|2022-05-04 08:29:50|589.41|587.01|589.41|587.01|589.41|587.01|589.19|586.79|0
1651653000000|2022-05-04 08:30:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1651653010000|2022-05-04 08:30:10|589.3|586.9|589.74|587.34|589.74|587.34|589.19|586.79|0
1651653020000|2022-05-04 08:30:20|589.63|587.23|589.84|587.44|589.84|587.44|589.63|587.23|0
1651653030000|2022-05-04 08:30:30|590.06|587.66|590.06|587.66|590.06|587.66|590.06|587.66|0
1651653050000|2022-05-04 08:30:50|590.28|587.88|590.28|587.88|590.28|587.88|590.28|587.88|0
1651653060000|2022-05-04 08:31:00|590.72|588.32|590.72|588.32|590.72|588.32|590.28|587.88|0
1651653070000|2022-05-04 08:31:10|590.94|588.54|590.94|588.54|590.94|588.54|590.84|588.44|0
1651653080000|2022-05-04 08:31:20|590.84|588.44|590.72|588.32|590.84|588.44|590.72|588.32|0
1651653090000|2022-05-04 08:31:30|590.84|588.44|591.16|588.76|591.16|588.76|590.72|588.32|0
1651653100000|2022-05-04 08:31:40|590.94|588.54|591.6|589.2|591.6|589.2|590.94|588.54|0
1651653110000|2022-05-04 08:31:50|591.38|588.98|591.27|588.87|591.38|588.98|591.27|588.87|0
1651653120000|2022-05-04 08:32:00|591.16|588.76|590.72|588.32|591.38|588.98|590.72|588.32|0
1651653130000|2022-05-04 08:32:10|590.84|588.44|590.84|588.44|590.84|588.44|590.72|588.32|0
1651653140000|2022-05-04 08:32:20|590.72|588.32|590.72|588.32|590.94|588.54|590.72|588.32|0
1651653150000|2022-05-04 08:32:30|590.5|588.1|590.62|588.22|590.62|588.22|590.06|587.66|0
1651653160000|2022-05-04 08:32:40|590.84|588.44|590.5|588.1|591.16|588.76|590.5|588.1|0
1651653170000|2022-05-04 08:32:50|590.72|588.32|590.4|588|590.72|588.32|590.4|588|0
1651653180000|2022-05-04 08:33:00|590.18|587.78|590.28|587.88|590.28|587.88|590.18|587.78|0
1651653190000|2022-05-04 08:33:10|590.4|588|590.72|588.32|590.72|588.32|590.4|588|0
1651653200000|2022-05-04 08:33:20|590.94|588.54|591.16|588.76|591.16|588.76|590.94|588.54|0
1651653210000|2022-05-04 08:33:30|591.27|588.87|591.38|588.98|591.38|588.98|591.27|588.87|0
1651653220000|2022-05-04 08:33:40|591.82|589.42|592.26|589.86|592.26|589.86|591.82|589.42|0
1651653230000|2022-05-04 08:33:50|592.37|589.97|592.26|589.86|592.37|589.97|592.26|589.86|0
1651653240000|2022-05-04 08:34:00|592.48|590.08|592.37|589.97|592.48|590.08|592.37|589.97|0
1651653250000|2022-05-04 08:34:10|592.04|589.64|591.93|589.53|592.04|589.64|591.93|589.53|0
1651653260000|2022-05-04 08:34:20|592.04|589.64|591.82|589.42|592.04|589.64|591.82|589.42|0
1651653270000|2022-05-04 08:34:30|591.6|589.2|591.82|589.42|591.82|589.42|591.6|589.2|0
1651653280000|2022-05-04 08:34:40|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1651653290000|2022-05-04 08:34:50|591.6|589.2|591.05|588.65|591.6|589.2|591.05|588.65|0
1651653300000|2022-05-04 08:35:00|591.16|588.76|591.16|588.76|591.38|588.98|591.16|588.76|0
1651653310000|2022-05-04 08:35:10|591.27|588.87|591.38|588.98|591.38|588.98|591.27|588.87|0
1651653320000|2022-05-04 08:35:20|591.27|588.87|591.16|588.76|591.27|588.87|591.16|588.76|0
1651653330000|2022-05-04 08:35:30|591.38|588.98|591.6|589.2|591.6|589.2|591.38|588.98|0
1651653340000|2022-05-04 08:35:40|591.49|589.09|592.04|589.64|592.04|589.64|591.49|589.09|0
1651653350000|2022-05-04 08:35:50|591.6|589.2|591.6|589.2|591.6|589.2|591.6|589.2|0
1651653360000|2022-05-04 08:36:00|591.49|589.09|591.49|589.09|591.6|589.2|591.49|589.09|0
1651653370000|2022-05-04 08:36:10|591.38|588.98|591.49|589.09|591.6|589.2|591.38|588.98|0
1651653380000|2022-05-04 08:36:20|591.82|589.42|591.82|589.42|592.04|589.64|591.82|589.42|0
1651653390000|2022-05-04 08:36:30|591.93|589.53|592.04|589.64|592.04|589.64|591.93|589.53|0
1651653400000|2022-05-04 08:36:40|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1651653410000|2022-05-04 08:36:50|592.26|589.86|592.26|589.86|592.37|589.97|592.26|589.86|0
1651653420000|2022-05-04 08:37:00|592.15|589.75|592.15|589.75|592.15|589.75|592.04|589.64|0
1651653430000|2022-05-04 08:37:10|592.26|589.86|592.04|589.64|592.26|589.86|592.04|589.64|0
1651653440000|2022-05-04 08:37:20|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1651653450000|2022-05-04 08:37:30|591.6|589.2|591.38|588.98|591.6|589.2|591.38|588.98|0
1651653460000|2022-05-04 08:37:40|591.49|589.09|591.38|588.98|591.49|589.09|591.38|588.98|0
1651653480000|2022-05-04 08:38:00|591.27|588.87|591.05|588.65|591.27|588.87|591.05|588.65|0
1651653490000|2022-05-04 08:38:10|590.94|588.54|590.83|588.43|590.94|588.54|590.72|588.32|0
1651653500000|2022-05-04 08:38:20|590.72|588.32|590.94|588.54|591.16|588.76|590.72|588.32|0
1651653510000|2022-05-04 08:38:30|591.16|588.76|590.83|588.43|591.16|588.76|590.72|588.32|0
1651653520000|2022-05-04 08:38:40|590.94|588.54|591.6|589.2|591.6|589.2|590.94|588.54|0
1651653530000|2022-05-04 08:38:50|591.82|589.42|592.04|589.64|592.04|589.64|591.82|589.42|0
1651653540000|2022-05-04 08:39:00|592.26|589.86|591.49|589.09|592.26|589.86|591.49|589.09|0
1651653550000|2022-05-04 08:39:10|591.6|589.2|591.6|589.2|591.71|589.31|591.6|589.2|0
1651653560000|2022-05-04 08:39:20|591.49|589.09|591.05|588.65|591.49|589.09|591.05|588.65|0
1651653570000|2022-05-04 08:39:30|591.16|588.76|591.16|588.76|591.27|588.87|591.16|588.76|0
1651653580000|2022-05-04 08:39:40|591.27|588.87|591.16|588.76|591.27|588.87|591.16|588.76|0
1651653590000|2022-05-04 08:39:50|591.27|588.87|591.38|588.98|591.38|588.98|591.16|588.76|0
1651653600000|2022-05-04 08:40:00|591.16|588.76|591.05|588.65|591.16|588.76|591.05|588.65|0
1651653610000|2022-05-04 08:40:10|590.94|588.54|590.94|588.54|591.05|588.65|590.94|588.54|0
1651653620000|2022-05-04 08:40:20|591.16|588.76|591.49|589.09|591.6|589.2|591.16|588.76|0
1651653630000|2022-05-04 08:40:30|591.38|588.98|591.49|589.09|591.49|589.09|591.16|588.76|0
1651653640000|2022-05-04 08:40:40|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1651653650000|2022-05-04 08:40:50|591.16|588.76|591.05|588.65|591.16|588.76|590.72|588.32|0
1651653660000|2022-05-04 08:41:00|591.16|588.76|591.16|588.76|591.38|588.98|591.16|588.76|0
1651653670000|2022-05-04 08:41:10|591.38|588.98|591.16|588.76|591.38|588.98|591.16|588.76|0
1651653680000|2022-05-04 08:41:20|591.38|588.98|591.6|589.2|591.6|589.2|591.38|588.98|0
1651653690000|2022-05-04 08:41:30|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1651653700000|2022-05-04 08:41:40|591.71|589.31|591.49|589.09|591.71|589.31|591.38|588.98|0
1651653710000|2022-05-04 08:41:50|591.6|589.2|591.38|588.98|591.6|589.2|591.16|588.76|0
1651653720000|2022-05-04 08:42:00|591.6|589.2|591.82|589.42|591.82|589.42|591.6|589.2|0
1651653730000|2022-05-04 08:42:10|591.93|589.53|591.82|589.42|591.93|589.53|591.82|589.42|0
1651653740000|2022-05-04 08:42:20|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1651653750000|2022-05-04 08:42:30|591.82|589.42|591.82|589.42|591.93|589.53|591.82|589.42|0
1651653760000|2022-05-04 08:42:40|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1651653770000|2022-05-04 08:42:50|591.38|588.98|591.6|589.2|591.6|589.2|591.38|588.98|0
1651653780000|2022-05-04 08:43:00|591.82|589.42|591.93|589.53|591.93|589.53|591.71|589.31|0
1651653790000|2022-05-04 08:43:10|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1651653800000|2022-05-04 08:43:20|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1651653810000|2022-05-04 08:43:30|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1651653820000|2022-05-04 08:43:40|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1651653830000|2022-05-04 08:43:50|591.82|589.42|592.04|589.64|592.04|589.64|591.82|589.42|0
1651653840000|2022-05-04 08:44:00|591.82|589.42|591.6|589.2|591.82|589.42|591.6|589.2|0
1651653850000|2022-05-04 08:44:10|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1651653860000|2022-05-04 08:44:20|591.49|589.09|591.71|589.31|591.71|589.31|591.49|589.09|0
1651653870000|2022-05-04 08:44:30|591.82|589.42|591.82|589.42|591.82|589.42|591.82|589.42|0
1651653880000|2022-05-04 08:44:40|591.71|589.31|591.6|589.2|591.71|589.31|591.6|589.2|0
1651653890000|2022-05-04 08:44:50|591.16|588.76|590.94|588.54|591.16|588.76|590.94|588.54|0
1651653900000|2022-05-04 08:45:00|591.16|588.76|591.38|588.98|591.49|589.09|591.16|588.76|0
1651653910000|2022-05-04 08:45:10|591.27|588.87|591.27|588.87|591.6|589.2|591.27|588.87|0
1651653920000|2022-05-04 08:45:20|591.38|588.98|591.27|588.87|591.38|588.98|591.27|588.87|0
1651653930000|2022-05-04 08:45:30|591.16|588.76|591.82|589.42|591.82|589.42|591.16|588.76|0
1651653940000|2022-05-04 08:45:40|591.6|589.2|591.6|589.2|591.6|589.2|591.49|589.09|0
1651653950000|2022-05-04 08:45:50|591.82|589.42|591.82|589.42|591.82|589.42|591.71|589.31|0
1651653960000|2022-05-04 08:46:00|591.27|588.87|591.6|589.2|591.6|589.2|591.27|588.87|0
1651653970000|2022-05-04 08:46:10|591.38|588.98|591.16|588.76|591.38|588.98|591.16|588.76|0
1651653980000|2022-05-04 08:46:20|591.27|588.87|590.94|588.54|591.27|588.87|590.94|588.54|0
1651653990000|2022-05-04 08:46:30|590.83|588.43|590.94|588.54|590.94|588.54|590.83|588.43|0
1651654000000|2022-05-04 08:46:40|590.72|588.32|590.94|588.54|590.94|588.54|590.72|588.32|0
1651654010000|2022-05-04 08:46:50|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1651654020000|2022-05-04 08:47:00|590.83|588.43|590.72|588.32|590.83|588.43|590.72|588.32|0
1651654030000|2022-05-04 08:47:10|590.61|588.21|590.61|588.21|590.72|588.32|590.61|588.21|0
1651654040000|2022-05-04 08:47:20|590.72|588.32|590.06|587.66|590.72|588.32|590.06|587.66|0
1651654050000|2022-05-04 08:47:30|589.84|587.44|589.62|587.22|589.84|587.44|589.62|587.22|0
1651654060000|2022-05-04 08:47:40|589.84|587.44|590.17|587.77|590.17|587.77|589.84|587.44|0
1651654070000|2022-05-04 08:47:50|590.06|587.66|589.62|587.22|590.06|587.66|589.62|587.22|0
1651654080000|2022-05-04 08:48:00|589.18|586.78|589.74|587.34|589.74|587.34|589.18|586.78|0
1651654090000|2022-05-04 08:48:10|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1651654100000|2022-05-04 08:48:20|589.74|587.34|589.84|587.44|589.84|587.44|589.62|587.22|0
1651654110000|2022-05-04 08:48:30|589.74|587.34|589.62|587.22|589.74|587.34|589.62|587.22|0
1651654120000|2022-05-04 08:48:40|589.84|587.44|589.62|587.22|589.84|587.44|589.62|587.22|0
1651654130000|2022-05-04 08:48:50|589.73|587.33|589.95|587.55|589.95|587.55|589.73|587.33|0
1651654140000|2022-05-04 08:49:00|590.06|587.66|590.28|587.88|590.28|587.88|590.06|587.66|0
1651654150000|2022-05-04 08:49:10|590.06|587.66|590.06|587.66|590.06|587.66|590.06|587.66|0
1651654160000|2022-05-04 08:49:20|590.17|587.77|589.62|587.22|590.17|587.77|589.62|587.22|0
1651654170000|2022-05-04 08:49:30|589.4|587|589.84|587.44|589.84|587.44|589.4|587|0
1651654180000|2022-05-04 08:49:40|590.06|587.66|589.84|587.44|590.06|587.66|589.84|587.44|0
1651654190000|2022-05-04 08:49:50|589.73|587.33|590.06|587.66|590.06|587.66|589.73|587.33|0
1651654200000|2022-05-04 08:50:00|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1651654210000|2022-05-04 08:50:10|589.84|587.44|589.62|587.22|589.84|587.44|589.62|587.22|0
1651654220000|2022-05-04 08:50:20|589.4|587|589.3|586.9|589.4|587|589.3|586.9|0
1651654230000|2022-05-04 08:50:30|589.4|587|589.62|587.22|589.62|587.22|589.4|587|0
1651654240000|2022-05-04 08:50:40|589.73|587.33|589.4|587|589.73|587.33|589.4|587|0
1651654250000|2022-05-04 08:50:50|589.52|587.12|589.52|587.12|589.52|587.12|589.4|587|0
1651654260000|2022-05-04 08:51:00|589.62|587.22|590.06|587.66|590.06|587.66|589.62|587.22|0
1651654270000|2022-05-04 08:51:10|590.28|587.88|589.84|587.44|590.28|587.88|589.84|587.44|0
1651654280000|2022-05-04 08:51:20|590.06|587.66|589.84|587.44|590.06|587.66|589.84|587.44|0
1651654290000|2022-05-04 08:51:30|589.62|587.22|589.84|587.44|589.84|587.44|589.62|587.22|0
1651654300000|2022-05-04 08:51:40|590.06|587.66|589.95|587.55|590.06|587.66|589.95|587.55|0
1651654310000|2022-05-04 08:51:50|589.84|587.44|589.73|587.33|589.84|587.44|589.73|587.33|0
1651654320000|2022-05-04 08:52:00|589.84|587.44|589.51|587.11|589.84|587.44|589.4|587|0
1651654330000|2022-05-04 08:52:10|589.73|587.33|589.62|587.22|589.73|587.33|589.62|587.22|0
1651654350000|2022-05-04 08:52:30|589.51|587.11|589.62|587.22|589.62|587.22|589.51|587.11|0
1651654360000|2022-05-04 08:52:40|589.73|587.33|589.62|587.22|589.73|587.33|589.62|587.22|0
1651654370000|2022-05-04 08:52:50|589.4|587|589.62|587.22|589.62|587.22|589.4|587|0
1651654380000|2022-05-04 08:53:00|589.84|587.44|590.28|587.88|590.28|587.88|589.84|587.44|0
1651654390000|2022-05-04 08:53:10|590.5|588.1|590.61|588.21|590.61|588.21|590.5|588.1|0
1651654400000|2022-05-04 08:53:20|590.72|588.32|590.5|588.1|590.72|588.32|590.5|588.1|0
1651654410000|2022-05-04 08:53:30|590.72|588.32|590.5|588.1|590.72|588.32|590.5|588.1|0
1651654420000|2022-05-04 08:53:40|590.72|588.32|590.94|588.54|590.94|588.54|590.72|588.32|0
1651654430000|2022-05-04 08:53:50|590.5|588.1|590.28|587.88|590.5|588.1|590.28|587.88|0
1651654440000|2022-05-04 08:54:00|590.39|587.99|590.61|588.21|590.61|588.21|590.39|587.99|0
1651654450000|2022-05-04 08:54:10|590.5|588.1|590.06|587.66|590.5|588.1|590.06|587.66|0
1651654460000|2022-05-04 08:54:20|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1651654470000|2022-05-04 08:54:30|589.73|587.33|590.06|587.66|590.06|587.66|589.73|587.33|0
1651654480000|2022-05-04 08:54:40|589.95|587.55|590.39|587.99|590.5|588.1|589.95|587.55|0
1651654490000|2022-05-04 08:54:50|590.28|587.88|590.28|587.88|590.28|587.88|590.28|587.88|0
1651654500000|2022-05-04 08:55:00|590.17|587.77|590.28|587.88|590.28|587.88|590.17|587.77|0
1651654510000|2022-05-04 08:55:10|590.5|588.1|590.28|587.88|590.5|588.1|590.28|587.88|0
1651654520000|2022-05-04 08:55:20|590.17|587.77|589.84|587.44|590.28|587.88|589.84|587.44|0
1651654540000|2022-05-04 08:55:40|589.95|587.55|590.28|587.88|590.28|587.88|589.95|587.55|0
1651654550000|2022-05-04 08:55:50|590.17|587.77|590.28|587.88|590.28|587.88|590.17|587.77|0
1651654560000|2022-05-04 08:56:00|590.06|587.66|590.06|587.66|590.06|587.66|590.06|587.66|0
1651654570000|2022-05-04 08:56:10|590.28|587.88|590.28|587.88|590.28|587.88|590.28|587.88|0
1651654580000|2022-05-04 08:56:20|590.06|587.66|590.17|587.77|590.17|587.77|590.06|587.66|0
1651654590000|2022-05-04 08:56:30|589.84|587.44|590.06|587.66|590.06|587.66|589.84|587.44|0
1651654600000|2022-05-04 08:56:40|589.62|587.22|589.4|587|589.62|587.22|589.4|587|0
1651654610000|2022-05-04 08:56:50|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1651654620000|2022-05-04 08:57:00|589.4|587|589.18|586.78|589.4|587|589.18|586.78|0
1651654630000|2022-05-04 08:57:10|589.08|586.68|589.4|587|589.4|587|589.08|586.68|0
1651654640000|2022-05-04 08:57:20|589.62|587.22|589.95|587.55|589.95|587.55|589.62|587.22|0
1651654650000|2022-05-04 08:57:30|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1651654660000|2022-05-04 08:57:40|589.4|587|589.4|587|589.4|587|589.4|587|0
1651654670000|2022-05-04 08:57:50|589.18|586.78|589.18|586.78|589.18|586.78|589.18|586.78|0
1651654680000|2022-05-04 08:58:00|589.4|587|589.29|586.89|589.4|587|589.29|586.89|0
1651654690000|2022-05-04 08:58:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1651654700000|2022-05-04 08:58:20|589.51|587.11|589.84|587.44|589.84|587.44|589.51|587.11|0
1651654710000|2022-05-04 08:58:30|589.73|587.33|590.06|587.66|590.06|587.66|589.73|587.33|0
1651654730000|2022-05-04 08:58:50|590.17|587.77|590.17|587.77|590.17|587.77|590.17|587.77|0
1651654740000|2022-05-04 08:59:00|590.28|587.88|590.39|587.99|590.39|587.99|590.28|587.88|0
1651654750000|2022-05-04 08:59:10|590.5|588.1|590.39|587.99|590.5|588.1|590.39|587.99|0
1651654760000|2022-05-04 08:59:20|590.28|587.88|590.39|587.99|590.39|587.99|590.28|587.88|0
1651654770000|2022-05-04 08:59:30|590.5|588.1|590.93|588.53|590.93|588.53|590.5|588.1|0
1651654780000|2022-05-04 08:59:40|590.83|588.43|590.83|588.43|590.83|588.43|590.72|588.32|0
1651654790000|2022-05-04 08:59:50|590.72|588.32|590.5|588.1|590.72|588.32|590.5|588.1|0
1651654800000|2022-05-04 09:00:00|590.72|588.32|590.72|588.32|590.93|588.53|590.72|588.32|0
1651654820000|2022-05-04 09:00:20|590.5|588.1|590.72|588.32|590.72|588.32|590.5|588.1|0
1651654840000|2022-05-04 09:00:40|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1651654850000|2022-05-04 09:00:50|591.15|588.75|590.93|588.53|591.15|588.75|590.93|588.53|0
1651654870000|2022-05-04 09:01:10|591.37|588.97|591.59|589.19|591.59|589.19|591.37|588.97|0
1651654880000|2022-05-04 09:01:20|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1651654900000|2022-05-04 09:01:40|591.15|588.75|591.15|588.75|591.15|588.75|591.05|588.65|0
1651654910000|2022-05-04 09:01:50|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1651654920000|2022-05-04 09:02:00|591.05|588.65|591.37|588.97|591.37|588.97|591.05|588.65|0
1651654930000|2022-05-04 09:02:10|591.05|588.65|590.71|588.31|591.05|588.65|590.71|588.31|0
1651654940000|2022-05-04 09:02:20|590.93|588.53|590.93|588.53|590.93|588.53|590.71|588.31|0
1651654950000|2022-05-04 09:02:30|591.37|588.97|592.37|589.97|592.37|589.97|591.15|588.75|0
1651654960000|2022-05-04 09:02:40|591.81|589.41|592.69|590.29|592.69|590.29|591.81|589.41|0
1651654970000|2022-05-04 09:02:50|592.47|590.07|592.69|590.29|592.69|590.29|592.47|590.07|0
1651654980000|2022-05-04 09:03:00|592.81|590.41|592.47|590.07|592.91|590.51|592.47|590.07|0
1651654990000|2022-05-04 09:03:10|592.91|590.51|593.35|590.95|593.35|590.95|592.81|590.41|0
1651655000000|2022-05-04 09:03:20|593.13|590.73|593.24|590.84|593.35|590.95|593.13|590.73|0
1651655010000|2022-05-04 09:03:30|593.35|590.95|593.13|590.73|593.35|590.95|593.13|590.73|0
1651655020000|2022-05-04 09:03:40|593.35|590.95|593.35|590.95|593.35|590.95|593.35|590.95|0
1651655030000|2022-05-04 09:03:50|593.13|590.73|592.91|590.51|593.13|590.73|592.91|590.51|0
1651655040000|2022-05-04 09:04:00|593.13|590.73|593.02|590.62|593.24|590.84|593.02|590.62|0
1651655050000|2022-05-04 09:04:10|593.13|590.73|593.79|591.39|593.79|591.39|593.13|590.73|0
1651655060000|2022-05-04 09:04:20|594.01|591.61|594.01|591.61|594.01|591.61|593.79|591.39|0
1651655070000|2022-05-04 09:04:30|594.23|591.83|594.45|592.05|594.67|592.27|594.23|591.83|0
1651655080000|2022-05-04 09:04:40|594.89|592.49|594.67|592.27|594.89|592.49|594.67|592.27|0
1651655090000|2022-05-04 09:04:50|594.56|592.16|594.23|591.83|594.56|592.16|594.23|591.83|0
1651655100000|2022-05-04 09:05:00|594.89|592.49|594.89|592.49|594.89|592.49|594.45|592.05|0
1651655110000|2022-05-04 09:05:10|594.67|592.27|594.89|592.49|594.89|592.49|594.67|592.27|0
1651655120000|2022-05-04 09:05:20|594.67|592.27|594.45|592.05|594.67|592.27|594.45|592.05|0
1651655130000|2022-05-04 09:05:30|594.78|592.38|594.23|591.83|594.78|592.38|594.23|591.83|0
1651655140000|2022-05-04 09:05:40|594.01|591.61|593.35|590.95|594.01|591.61|593.35|590.95|0
1651655150000|2022-05-04 09:05:50|593.57|591.17|593.79|591.39|593.79|591.39|593.57|591.17|0
1651655160000|2022-05-04 09:06:00|593.57|591.17|593.68|591.28|593.68|591.28|593.57|591.17|0
1651655170000|2022-05-04 09:06:10|593.57|591.17|593.68|591.28|593.68|591.28|593.57|591.17|0
1651655180000|2022-05-04 09:06:20|593.79|591.39|593.35|590.95|593.79|591.39|593.35|590.95|0
1651655190000|2022-05-04 09:06:30|593.57|591.17|593.46|591.06|593.57|591.17|593.35|590.95|0
1651655200000|2022-05-04 09:06:40|593.57|591.17|593.79|591.39|593.79|591.39|593.57|591.17|0
1651655210000|2022-05-04 09:06:50|593.57|591.17|593.57|591.17|593.68|591.28|593.35|590.95|0
1651655220000|2022-05-04 09:07:00|593.46|591.06|593.35|590.95|593.57|591.17|593.35|590.95|0
1651655230000|2022-05-04 09:07:10|593.79|591.39|594.12|591.72|594.12|591.72|593.79|591.39|0
1651655240000|2022-05-04 09:07:20|594.23|591.83|594.67|592.27|594.67|592.27|594.23|591.83|0
1651655260000|2022-05-04 09:07:40|594.78|592.38|594.45|592.05|594.78|592.38|594.45|592.05|0
1651655280000|2022-05-04 09:08:00|594.23|591.83|594.12|591.72|594.23|591.83|594.12|591.72|0
1651655290000|2022-05-04 09:08:10|594.23|591.83|594.89|592.49|595.11|592.71|594.23|591.83|0
1651655300000|2022-05-04 09:08:20|595.11|592.71|595|592.6|595.11|592.71|595|592.6|0
1651655310000|2022-05-04 09:08:30|594.78|592.38|594.67|592.27|594.78|592.38|594.67|592.27|0
1651655320000|2022-05-04 09:08:40|594.45|592.05|594.01|591.61|594.45|592.05|594.01|591.61|0
1651655330000|2022-05-04 09:08:50|594.23|591.83|594.01|591.61|594.23|591.83|594.01|591.61|0
1651655340000|2022-05-04 09:09:00|594.12|591.72|594.01|591.61|594.12|591.72|593.79|591.39|0
1651655350000|2022-05-04 09:09:10|593.9|591.5|593.9|591.5|593.9|591.5|593.9|591.5|0
1651655360000|2022-05-04 09:09:20|594.01|591.61|594.45|592.05|594.45|592.05|594.01|591.61|0
1651655370000|2022-05-04 09:09:30|594.34|591.94|594.23|591.83|594.45|592.05|594.23|591.83|0
1651655380000|2022-05-04 09:09:40|594.12|591.72|594.34|591.94|594.34|591.94|594.12|591.72|0
1651655390000|2022-05-04 09:09:50|594.45|592.05|594.34|591.94|594.45|592.05|594.34|591.94|0
1651655400000|2022-05-04 09:10:00|594.23|591.83|594.56|592.16|594.56|592.16|594.23|591.83|0
1651655410000|2022-05-04 09:10:10|594.67|592.27|594.78|592.38|594.78|592.38|594.67|592.27|0
1651655420000|2022-05-04 09:10:20|594.89|592.49|594.56|592.16|594.89|592.49|594.56|592.16|0
1651655430000|2022-05-04 09:10:30|594.67|592.27|594.78|592.38|594.78|592.38|594.67|592.27|0
1651655440000|2022-05-04 09:10:40|594.89|592.49|594.78|592.38|594.89|592.49|594.78|592.38|0
1651655450000|2022-05-04 09:10:50|594.89|592.49|594.89|592.49|595.11|592.71|594.89|592.49|0
1651655460000|2022-05-04 09:11:00|595.11|592.71|594.67|592.27|595.11|592.71|594.67|592.27|0
1651655470000|2022-05-04 09:11:10|594.45|592.05|594.56|592.16|594.56|592.16|594.45|592.05|0
1651655480000|2022-05-04 09:11:20|594.45|592.05|594.78|592.38|594.89|592.49|594.45|592.05|0
1651655490000|2022-05-04 09:11:30|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1651655500000|2022-05-04 09:11:40|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1651655510000|2022-05-04 09:11:50|594.56|592.16|594.12|591.72|594.56|592.16|594.12|591.72|0
1651655520000|2022-05-04 09:12:00|594.01|591.61|593.79|591.39|594.01|591.61|593.79|591.39|0
1651655540000|2022-05-04 09:12:20|593.68|591.28|593.35|590.95|593.68|591.28|593.24|590.84|0
1651655550000|2022-05-04 09:12:30|593.46|591.06|593.35|590.95|593.57|591.17|593.35|590.95|0
1651655560000|2022-05-04 09:12:40|593.24|590.84|593.24|590.84|593.35|590.95|592.91|590.51|0
1651655570000|2022-05-04 09:12:50|592.91|590.51|592.91|590.51|592.91|590.51|592.69|590.29|0
1651655580000|2022-05-04 09:13:00|593.13|590.73|593.35|590.95|593.35|590.95|593.13|590.73|0
1651655590000|2022-05-04 09:13:10|593.13|590.73|593.02|590.62|593.13|590.73|593.02|590.62|0
1651655600000|2022-05-04 09:13:20|593.13|590.73|593.13|590.73|593.13|590.73|593.02|590.62|0
1651655620000|2022-05-04 09:13:40|593.46|591.06|593.57|591.17|593.68|591.28|593.46|591.06|0
1651655630000|2022-05-04 09:13:50|593.35|590.95|593.35|590.95|593.35|590.95|593.35|590.95|0
1651655640000|2022-05-04 09:14:00|593.02|590.62|592.91|590.51|593.02|590.62|592.91|590.51|0
1651655650000|2022-05-04 09:14:10|593.24|590.84|593.02|590.62|593.24|590.84|593.02|590.62|0
1651655660000|2022-05-04 09:14:20|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1651655670000|2022-05-04 09:14:30|592.69|590.29|592.69|590.29|592.69|590.29|592.69|590.29|0
1651655680000|2022-05-04 09:14:40|592.47|590.07|592.47|590.07|592.69|590.29|592.47|590.07|0
1651655690000|2022-05-04 09:14:50|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651655710000|2022-05-04 09:15:10|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651655720000|2022-05-04 09:15:20|592.36|589.96|592.47|590.07|592.47|590.07|592.36|589.96|0
1651655730000|2022-05-04 09:15:30|592.36|589.96|592.25|589.85|592.36|589.96|592.25|589.85|0
1651655740000|2022-05-04 09:15:40|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1651655750000|2022-05-04 09:15:50|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651655760000|2022-05-04 09:16:00|592.14|589.74|592.03|589.63|592.14|589.74|592.03|589.63|0
1651655770000|2022-05-04 09:16:10|592.14|589.74|592.14|589.74|592.25|589.85|592.03|589.63|0
1651655780000|2022-05-04 09:16:20|592.03|589.63|592.47|590.07|592.47|590.07|592.03|589.63|0
1651655790000|2022-05-04 09:16:30|592.36|589.96|592.36|589.96|592.36|589.96|592.36|589.96|0
1651655800000|2022-05-04 09:16:40|592.47|590.07|592.69|590.29|592.69|590.29|592.47|590.07|0
1651655810000|2022-05-04 09:16:50|592.58|590.18|592.25|589.85|592.69|590.29|592.25|589.85|0
1651655820000|2022-05-04 09:17:00|592.36|589.96|592.47|590.07|592.47|590.07|592.36|589.96|0
1651655830000|2022-05-04 09:17:10|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651655840000|2022-05-04 09:17:20|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651655850000|2022-05-04 09:17:30|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1651655860000|2022-05-04 09:17:40|592.69|590.29|593.02|590.62|593.02|590.62|592.69|590.29|0
1651655870000|2022-05-04 09:17:50|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1651655880000|2022-05-04 09:18:00|593.13|590.73|593.02|590.62|593.13|590.73|592.91|590.51|0
1651655890000|2022-05-04 09:18:10|592.91|590.51|592.69|590.29|592.91|590.51|592.69|590.29|0
1651655910000|2022-05-04 09:18:30|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651655920000|2022-05-04 09:18:40|592.69|590.29|592.58|590.18|592.69|590.29|592.47|590.07|0
1651655930000|2022-05-04 09:18:50|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651655940000|2022-05-04 09:19:00|592.69|590.29|592.47|590.07|592.69|590.29|592.47|590.07|0
1651655950000|2022-05-04 09:19:10|592.69|590.29|592.91|590.51|592.91|590.51|592.58|590.18|0
1651655960000|2022-05-04 09:19:20|592.69|590.29|592.91|590.51|592.91|590.51|592.69|590.29|0
1651655970000|2022-05-04 09:19:30|592.8|590.4|592.69|590.29|592.8|590.4|592.69|590.29|0
1651655980000|2022-05-04 09:19:40|592.8|590.4|592.69|590.29|592.91|590.51|592.69|590.29|0
1651655990000|2022-05-04 09:19:50|592.91|590.51|593.35|590.95|593.35|590.95|592.91|590.51|0
1651656000000|2022-05-04 09:20:00|593.13|590.73|593.24|590.84|593.24|590.84|593.02|590.62|0
1651656010000|2022-05-04 09:20:10|593.13|590.73|593.57|591.17|593.57|591.17|593.13|590.73|0
1651656020000|2022-05-04 09:20:20|593.35|590.95|593.68|591.28|593.79|591.39|593.35|590.95|0
1651656030000|2022-05-04 09:20:30|593.57|591.17|593.46|591.06|593.57|591.17|593.46|591.06|0
1651656040000|2022-05-04 09:20:40|593.57|591.17|593.9|591.5|594.01|591.61|593.57|591.17|0
1651656050000|2022-05-04 09:20:50|593.79|591.39|594.01|591.61|594.01|591.61|593.79|591.39|0
1651656060000|2022-05-04 09:21:00|594.45|592.05|594.67|592.27|594.67|592.27|594.23|591.83|0
1651656070000|2022-05-04 09:21:10|594.45|592.05|594.67|592.27|594.67|592.27|594.45|592.05|0
1651656080000|2022-05-04 09:21:20|594.56|592.16|594.56|592.16|594.89|592.49|594.56|592.16|0
1651656090000|2022-05-04 09:21:30|594.45|592.05|594.67|592.27|594.67|592.27|594.45|592.05|0
1651656100000|2022-05-04 09:21:40|594.78|592.38|594.67|592.27|594.78|592.38|594.56|592.16|0
1651656110000|2022-05-04 09:21:50|594.23|591.83|594.45|592.05|594.45|592.05|594.23|591.83|0
1651656120000|2022-05-04 09:22:00|594.34|591.94|594.45|592.05|594.45|592.05|594.34|591.94|0
1651656130000|2022-05-04 09:22:10|594.34|591.94|594.23|591.83|594.34|591.94|594.23|591.83|0
1651656140000|2022-05-04 09:22:20|594.01|591.61|594.23|591.83|594.23|591.83|594.01|591.61|0
1651656150000|2022-05-04 09:22:30|594.01|591.61|594.01|591.61|594.01|591.61|593.9|591.5|0
1651656160000|2022-05-04 09:22:40|593.46|591.06|593.9|591.5|594.01|591.61|593.46|591.06|0
1651656170000|2022-05-04 09:22:50|594.01|591.61|594.12|591.72|594.12|591.72|594.01|591.61|0
1651656180000|2022-05-04 09:23:00|594.34|591.94|594.23|591.83|594.34|591.94|594.23|591.83|0
1651656190000|2022-05-04 09:23:10|594.12|591.72|594.01|591.61|594.12|591.72|594.01|591.61|0
1651656210000|2022-05-04 09:23:30|594.23|591.83|593.9|591.5|594.23|591.83|593.9|591.5|0
1651656220000|2022-05-04 09:23:40|593.79|591.39|593.9|591.5|594.01|591.61|593.79|591.39|0
1651656230000|2022-05-04 09:23:50|593.79|591.39|594.01|591.61|594.01|591.61|593.79|591.39|0
1651656240000|2022-05-04 09:24:00|593.79|591.39|593.13|590.73|593.79|591.39|593.13|590.73|0
1651656250000|2022-05-04 09:24:10|592.69|590.29|593.02|590.62|593.02|590.62|592.69|590.29|0
1651656260000|2022-05-04 09:24:20|593.24|590.84|592.91|590.51|593.24|590.84|592.91|590.51|0
1651656270000|2022-05-04 09:24:30|592.69|590.29|592.91|590.51|592.91|590.51|592.69|590.29|0
1651656280000|2022-05-04 09:24:40|592.8|590.4|592.25|589.85|592.8|590.4|592.25|589.85|0
1651656290000|2022-05-04 09:24:50|592.03|589.63|592.25|589.85|592.25|589.85|592.03|589.63|0
1651656300000|2022-05-04 09:25:00|592.47|590.07|592.47|590.07|592.47|590.07|592.36|589.96|0
1651656310000|2022-05-04 09:25:10|592.36|589.96|592.25|589.85|592.47|590.07|592.25|589.85|0
1651656320000|2022-05-04 09:25:20|592.14|589.74|592.25|589.85|592.25|589.85|592.14|589.74|0
1651656330000|2022-05-04 09:25:30|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1651656340000|2022-05-04 09:25:40|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651656350000|2022-05-04 09:25:50|592.47|590.07|592.47|590.07|592.58|590.18|592.47|590.07|0
1651656360000|2022-05-04 09:26:00|592.58|590.18|592.8|590.4|592.8|590.4|592.58|590.18|0
1651656370000|2022-05-04 09:26:10|592.69|590.29|592.69|590.29|592.69|590.29|592.47|590.07|0
1651656380000|2022-05-04 09:26:20|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651656390000|2022-05-04 09:26:30|592.58|590.18|592.47|590.07|592.58|590.18|592.47|590.07|0
1651656400000|2022-05-04 09:26:40|592.36|589.96|592.47|590.07|592.47|590.07|592.36|589.96|0
1651656410000|2022-05-04 09:26:50|592.58|590.18|592.69|590.29|592.69|590.29|592.58|590.18|0
1651656420000|2022-05-04 09:27:00|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1651656430000|2022-05-04 09:27:10|592.69|590.29|592.58|590.18|592.69|590.29|592.58|590.18|0
1651656440000|2022-05-04 09:27:20|592.69|590.29|592.69|590.29|592.69|590.29|592.69|590.29|0
1651656450000|2022-05-04 09:27:30|592.25|589.85|592.69|590.29|592.69|590.29|592.25|589.85|0
1651656460000|2022-05-04 09:27:40|592.25|589.85|592.03|589.63|592.25|589.85|592.03|589.63|0
1651656480000|2022-05-04 09:28:00|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1651656500000|2022-05-04 09:28:20|591.59|589.19|591.81|589.41|591.81|589.41|591.59|589.19|0
1651656510000|2022-05-04 09:28:30|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1651656530000|2022-05-04 09:28:50|592.14|589.74|591.81|589.41|592.14|589.74|591.81|589.41|0
1651656540000|2022-05-04 09:29:00|591.37|588.97|591.15|588.75|591.37|588.97|591.04|588.64|0
1651656550000|2022-05-04 09:29:10|590.93|588.53|591.15|588.75|591.15|588.75|590.93|588.53|0
1651656560000|2022-05-04 09:29:20|590.93|588.53|591.04|588.64|591.15|588.75|590.93|588.53|0
1651656570000|2022-05-04 09:29:30|591.15|588.75|591.15|588.75|591.15|588.75|590.93|588.53|0
1651656590000|2022-05-04 09:29:50|591.26|588.86|591.15|588.75|591.26|588.86|591.15|588.75|0
1651656600000|2022-05-04 09:30:00|591.04|588.64|591.37|588.97|591.37|588.97|591.04|588.64|0
1651656610000|2022-05-04 09:30:10|591.48|589.08|591.37|588.97|591.48|589.08|591.37|588.97|0
1651656620000|2022-05-04 09:30:20|591.59|589.19|592.03|589.63|592.03|589.63|591.59|589.19|0
1651656630000|2022-05-04 09:30:30|591.81|589.41|591.81|589.41|592.03|589.63|591.81|589.41|0
1651656640000|2022-05-04 09:30:40|592.03|589.63|591.92|589.52|592.03|589.63|591.92|589.52|0
1651656650000|2022-05-04 09:30:50|591.81|589.41|591.59|589.19|591.81|589.41|591.59|589.19|0
1651656660000|2022-05-04 09:31:00|591.48|589.08|590.93|588.53|591.48|589.08|590.93|588.53|0
1651656670000|2022-05-04 09:31:10|591.04|588.64|590.49|588.09|591.04|588.64|590.49|588.09|0
1651656680000|2022-05-04 09:31:20|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1651656690000|2022-05-04 09:31:30|590.6|588.2|590.6|588.2|590.71|588.31|590.49|588.09|0
1651656700000|2022-05-04 09:31:40|590.49|588.09|590.49|588.09|590.6|588.2|590.49|588.09|0
1651656720000|2022-05-04 09:32:00|590.27|587.87|590.49|588.09|590.49|588.09|590.27|587.87|0
1651656730000|2022-05-04 09:32:10|590.71|588.31|590.71|588.31|590.71|588.31|590.71|588.31|0
1651656740000|2022-05-04 09:32:20|590.6|588.2|590.71|588.31|590.71|588.31|590.6|588.2|0
1651656750000|2022-05-04 09:32:30|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1651656760000|2022-05-04 09:32:40|590.93|588.53|590.93|588.53|591.04|588.64|590.93|588.53|0
1651656770000|2022-05-04 09:32:50|591.04|588.64|591.04|588.64|591.04|588.64|591.04|588.64|0
1651656780000|2022-05-04 09:33:00|591.15|588.75|591.15|588.75|591.37|588.97|591.15|588.75|0
1651656800000|2022-05-04 09:33:20|590.93|588.53|591.15|588.75|591.15|588.75|590.93|588.53|0
1651656830000|2022-05-04 09:33:50|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1651656840000|2022-05-04 09:34:00|591.37|588.97|591.37|588.97|591.37|588.97|591.26|588.86|0
1651656860000|2022-05-04 09:34:20|591.59|589.19|591.59|589.19|591.7|589.3|591.48|589.08|0
1651656870000|2022-05-04 09:34:30|591.37|588.97|591.15|588.75|591.37|588.97|591.15|588.75|0
1651656880000|2022-05-04 09:34:40|590.93|588.53|590.27|587.87|590.93|588.53|590.27|587.87|0
1651656890000|2022-05-04 09:34:50|590.05|587.65|590.05|587.65|590.27|587.87|590.05|587.65|0
1651656900000|2022-05-04 09:35:00|590.27|587.87|590.49|588.09|590.49|588.09|590.27|587.87|0
1651656910000|2022-05-04 09:35:10|590.71|588.31|590.93|588.53|590.93|588.53|590.71|588.31|0
1651656920000|2022-05-04 09:35:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1651656950000|2022-05-04 09:35:50|591.37|588.97|591.48|589.08|591.48|589.08|591.37|588.97|0
1651656960000|2022-05-04 09:36:00|591.26|588.86|591.15|588.75|591.26|588.86|591.15|588.75|0
1651656970000|2022-05-04 09:36:10|591.04|588.64|590.93|588.53|591.04|588.64|590.93|588.53|0
1651656980000|2022-05-04 09:36:20|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1651657000000|2022-05-04 09:36:40|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1651657010000|2022-05-04 09:36:50|591.04|588.64|591.26|588.86|591.37|588.97|591.04|588.64|0
1651657020000|2022-05-04 09:37:00|591.15|588.75|591.04|588.64|591.15|588.75|591.04|588.64|0
1651657030000|2022-05-04 09:37:10|591.15|588.75|591.04|588.64|591.15|588.75|591.04|588.64|0
1651657040000|2022-05-04 09:37:20|590.93|588.53|590.71|588.31|590.93|588.53|590.71|588.31|0
1651657050000|2022-05-04 09:37:30|590.93|588.53|591.37|588.97|591.37|588.97|590.93|588.53|0
1651657070000|2022-05-04 09:37:50|590.93|588.53|590.93|588.53|591.04|588.64|590.93|588.53|0
1651657090000|2022-05-04 09:38:10|591.04|588.64|591.15|588.75|591.15|588.75|591.04|588.64|0
1651657100000|2022-05-04 09:38:20|591.26|588.86|591.26|588.86|591.37|588.97|591.26|588.86|0
1651657110000|2022-05-04 09:38:30|591.37|588.97|591.26|588.86|591.37|588.97|591.26|588.86|0
1651657120000|2022-05-04 09:38:40|591.37|588.97|591.26|588.86|591.37|588.97|591.26|588.86|0
1651657130000|2022-05-04 09:38:50|591.37|588.97|591.36|588.96|591.37|588.97|591.36|588.96|0
1651657150000|2022-05-04 09:39:10|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1651657160000|2022-05-04 09:39:20|591.36|588.96|591.26|588.86|591.36|588.96|591.26|588.86|0
1651657170000|2022-05-04 09:39:30|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1651657180000|2022-05-04 09:39:40|591.04|588.64|591.04|588.64|591.04|588.64|591.04|588.64|0
1651657190000|2022-05-04 09:39:50|591.15|588.75|591.04|588.64|591.15|588.75|591.04|588.64|0
1651657200000|2022-05-04 09:40:00|591.15|588.75|591.15|588.75|591.36|588.96|591.15|588.75|0
1651657210000|2022-05-04 09:40:10|590.82|588.42|590.93|588.53|590.93|588.53|590.82|588.42|0
1651657220000|2022-05-04 09:40:20|590.82|588.42|590.82|588.42|590.82|588.42|590.82|588.42|0
1651657230000|2022-05-04 09:40:30|591.15|588.75|591.36|588.96|591.36|588.96|591.15|588.75|0
1651657240000|2022-05-04 09:40:40|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1651657250000|2022-05-04 09:40:50|591.04|588.64|590.93|588.53|591.04|588.64|590.93|588.53|0
1651657260000|2022-05-04 09:41:00|590.71|588.31|590.93|588.53|590.93|588.53|590.71|588.31|0
1651657270000|2022-05-04 09:41:10|591.14|588.74|591.14|588.74|591.14|588.74|590.93|588.53|0
1651657280000|2022-05-04 09:41:20|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1651657290000|2022-05-04 09:41:30|590.71|588.31|590.82|588.42|590.82|588.42|590.71|588.31|0
1651657300000|2022-05-04 09:41:40|590.71|588.31|590.05|587.65|590.71|588.31|590.05|587.65|0
1651657310000|2022-05-04 09:41:50|589.94|587.54|589.83|587.43|589.94|587.54|589.83|587.43|0
1651657330000|2022-05-04 09:42:10|589.61|587.21|589.72|587.32|589.83|587.43|589.61|587.21|0
1651657340000|2022-05-04 09:42:20|589.83|587.43|589.61|587.21|589.83|587.43|589.61|587.21|0
1651657350000|2022-05-04 09:42:30|589.39|586.99|588.95|586.55|589.39|586.99|588.95|586.55|0
1651657360000|2022-05-04 09:42:40|588.73|586.33|588.51|586.11|588.73|586.33|588.51|586.11|0
1651657370000|2022-05-04 09:42:50|588.85|586.45|588.85|586.45|588.95|586.55|588.73|586.33|0
1651657380000|2022-05-04 09:43:00|588.95|586.55|588.73|586.33|588.95|586.55|588.73|586.33|0
1651657390000|2022-05-04 09:43:10|588.85|586.45|588.73|586.33|588.85|586.45|588.73|586.33|0
1651657400000|2022-05-04 09:43:20|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1651657410000|2022-05-04 09:43:30|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1651657420000|2022-05-04 09:43:40|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1651657430000|2022-05-04 09:43:50|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1651657450000|2022-05-04 09:44:10|590.27|587.87|590.05|587.65|590.27|587.87|590.05|587.65|0
1651657460000|2022-05-04 09:44:20|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1651657470000|2022-05-04 09:44:30|589.61|587.21|589.5|587.1|589.61|587.21|589.5|587.1|0
1651657480000|2022-05-04 09:44:40|589.61|587.21|589.72|587.32|589.83|587.43|589.61|587.21|0
1651657490000|2022-05-04 09:44:50|589.61|587.21|589.5|587.1|589.61|587.21|589.5|587.1|0
1651657500000|2022-05-04 09:45:00|589.39|586.99|589.39|586.99|589.39|586.99|589.17|586.77|0
1651657510000|2022-05-04 09:45:10|589.28|586.88|589.17|586.77|589.28|586.88|589.17|586.77|0
1651657520000|2022-05-04 09:45:20|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1651657530000|2022-05-04 09:45:30|589.39|586.99|589.61|587.21|589.61|587.21|589.39|586.99|0
1651657540000|2022-05-04 09:45:40|589.5|587.1|589.83|587.43|589.83|587.43|589.5|587.1|0
1651657550000|2022-05-04 09:45:50|590.05|587.65|589.83|587.43|590.05|587.65|589.83|587.43|0
1651657560000|2022-05-04 09:46:00|590.05|587.65|589.83|587.43|590.05|587.65|589.83|587.43|0
1651657570000|2022-05-04 09:46:10|590.05|587.65|590.05|587.65|590.27|587.87|590.05|587.65|0
1651657580000|2022-05-04 09:46:20|589.94|587.54|589.61|587.21|589.94|587.54|589.61|587.21|0
1651657590000|2022-05-04 09:46:30|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1651657600000|2022-05-04 09:46:40|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1651657620000|2022-05-04 09:47:00|589.5|587.1|589.39|586.99|589.5|587.1|589.39|586.99|0
1651657630000|2022-05-04 09:47:10|589.61|587.21|589.61|587.21|589.72|587.32|589.61|587.21|0
1651657640000|2022-05-04 09:47:20|589.5|587.1|589.39|586.99|589.5|587.1|589.39|586.99|0
1651657650000|2022-05-04 09:47:30|589.5|587.1|589.39|586.99|589.5|587.1|589.17|586.77|0
1651657660000|2022-05-04 09:47:40|589.28|586.88|589.39|586.99|589.39|586.99|589.28|586.88|0
1651657670000|2022-05-04 09:47:50|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1651657680000|2022-05-04 09:48:00|589.06|586.66|589.39|586.99|589.39|586.99|589.06|586.66|0
1651657690000|2022-05-04 09:48:10|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1651657700000|2022-05-04 09:48:20|589.72|587.32|589.61|587.21|589.72|587.32|589.61|587.21|0
1651657710000|2022-05-04 09:48:30|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1651657720000|2022-05-04 09:48:40|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1651657730000|2022-05-04 09:48:50|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1651657740000|2022-05-04 09:49:00|589.06|586.66|589.17|586.77|589.17|586.77|589.06|586.66|0
1651657750000|2022-05-04 09:49:10|589.06|586.66|589.17|586.77|589.17|586.77|589.06|586.66|0
1651657760000|2022-05-04 09:49:20|589.39|586.99|589.61|587.21|589.61|587.21|589.39|586.99|0
1651657770000|2022-05-04 09:49:30|589.5|587.1|589.39|586.99|589.5|587.1|589.39|586.99|0
1651657790000|2022-05-04 09:49:50|589.28|586.88|589.39|586.99|589.39|586.99|589.28|586.88|0
1651657800000|2022-05-04 09:50:00|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1651657810000|2022-05-04 09:50:10|589.17|586.77|589.17|586.77|589.39|586.99|589.17|586.77|0
1651657820000|2022-05-04 09:50:20|589.39|586.99|589.28|586.88|589.39|586.99|589.17|586.77|0
1651657830000|2022-05-04 09:50:30|589.17|586.77|589.39|586.99|589.39|586.99|589.17|586.77|0
1651657840000|2022-05-04 09:50:40|589.61|587.21|589.39|586.99|589.61|587.21|589.39|586.99|0
1651657860000|2022-05-04 09:51:00|589.72|587.32|589.83|587.43|589.83|587.43|589.72|587.32|0
1651657870000|2022-05-04 09:51:10|590.26|587.86|590.26|587.86|590.26|587.86|590.26|587.86|0
1651657880000|2022-05-04 09:51:20|590.05|587.65|590.26|587.86|590.26|587.86|590.05|587.65|0
1651657890000|2022-05-04 09:51:30|590.05|587.65|589.83|587.43|590.05|587.65|589.83|587.43|0
1651657900000|2022-05-04 09:51:40|589.94|587.54|589.83|587.43|589.94|587.54|589.83|587.43|0
1651657910000|2022-05-04 09:51:50|590.05|587.65|589.94|587.54|590.05|587.65|589.94|587.54|0
1651657920000|2022-05-04 09:52:00|590.05|587.65|589.83|587.43|590.05|587.65|589.83|587.43|0
1651657930000|2022-05-04 09:52:10|589.72|587.32|590.26|587.86|590.26|587.86|589.72|587.32|0
1651657940000|2022-05-04 09:52:20|590.16|587.76|589.83|587.43|590.16|587.76|589.83|587.43|0
1651657950000|2022-05-04 09:52:30|590.05|587.65|589.61|587.21|590.05|587.65|589.61|587.21|0
1651657960000|2022-05-04 09:52:40|589.83|587.43|590.05|587.65|590.05|587.65|589.83|587.43|0
1651657970000|2022-05-04 09:52:50|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1651657980000|2022-05-04 09:53:00|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1651657990000|2022-05-04 09:53:10|589.17|586.77|589.72|587.32|589.72|587.32|589.17|586.77|0
1651658000000|2022-05-04 09:53:20|589.61|587.21|589.5|587.1|589.61|587.21|589.5|587.1|0
1651658010000|2022-05-04 09:53:30|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1651658020000|2022-05-04 09:53:40|589.17|586.77|588.95|586.55|589.17|586.77|588.95|586.55|0
1651658040000|2022-05-04 09:54:00|588.84|586.44|588.73|586.33|588.84|586.44|588.73|586.33|0
1651658050000|2022-05-04 09:54:10|588.51|586.11|588.29|585.89|588.51|586.11|588.29|585.89|0
1651658060000|2022-05-04 09:54:20|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1651658070000|2022-05-04 09:54:30|588.29|585.89|588.19|585.79|588.29|585.89|588.07|585.67|0
1651658080000|2022-05-04 09:54:40|587.63|585.23|588.07|585.67|588.07|585.67|587.63|585.23|0
1651658090000|2022-05-04 09:54:50|587.97|585.57|587.63|585.23|587.97|585.57|587.63|585.23|0
1651658100000|2022-05-04 09:55:00|587.41|585.01|587.75|585.35|587.75|585.35|587.41|585.01|0
1651658110000|2022-05-04 09:55:10|587.63|585.23|586.43|584.03|587.63|585.23|586.43|584.03|0
1651658120000|2022-05-04 09:55:20|586.54|584.14|586.98|584.58|586.98|584.58|586.54|584.14|0
1651658130000|2022-05-04 09:55:30|587.2|584.8|586.87|584.47|587.2|584.8|586.76|584.36|0
1651658140000|2022-05-04 09:55:40|586.76|584.36|586.76|584.36|586.87|584.47|586.76|584.36|0
1651658150000|2022-05-04 09:55:50|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1651658160000|2022-05-04 09:56:00|587.19|584.79|586.98|584.58|587.19|584.79|586.98|584.58|0
1651658170000|2022-05-04 09:56:10|587.19|584.79|586.76|584.36|587.19|584.79|586.76|584.36|0
1651658180000|2022-05-04 09:56:20|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1651658190000|2022-05-04 09:56:30|586.65|584.25|586.76|584.36|586.76|584.36|586.65|584.25|0
1651658200000|2022-05-04 09:56:40|586.65|584.25|586.32|583.92|586.65|584.25|586.32|583.92|0
1651658210000|2022-05-04 09:56:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1651658220000|2022-05-04 09:57:00|586.32|583.92|586.76|584.36|586.76|584.36|586.32|583.92|0
1651658230000|2022-05-04 09:57:10|586.98|584.58|586.98|584.58|586.98|584.58|586.87|584.47|0
1651658240000|2022-05-04 09:57:20|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1651658250000|2022-05-04 09:57:30|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1651658260000|2022-05-04 09:57:40|586.76|584.36|586.54|584.14|586.98|584.58|586.54|584.14|0
1651658270000|2022-05-04 09:57:50|586.76|584.36|586.76|584.36|586.76|584.36|586.65|584.25|0
1651658280000|2022-05-04 09:58:00|586.65|584.25|586.32|583.92|586.76|584.36|586.32|583.92|0
1651658290000|2022-05-04 09:58:10|586.54|584.14|586.32|583.92|586.54|584.14|586.32|583.92|0
1651658300000|2022-05-04 09:58:20|586.1|583.7|586.32|583.92|586.32|583.92|586.1|583.7|0
1651658310000|2022-05-04 09:58:30|586.1|583.7|586.32|583.92|586.32|583.92|586.1|583.7|0
1651658320000|2022-05-04 09:58:40|586.1|583.7|585.66|583.26|586.1|583.7|585.66|583.26|0
1651658330000|2022-05-04 09:58:50|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651658340000|2022-05-04 09:59:00|585.56|583.16|585.44|583.04|585.56|583.16|585.34|582.94|0
1651658350000|2022-05-04 09:59:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1651658360000|2022-05-04 09:59:20|585.44|583.04|585.88|583.48|585.88|583.48|585.44|583.04|0
1651658370000|2022-05-04 09:59:30|585.78|583.38|585.44|583.04|585.78|583.38|585.44|583.04|0
1651658380000|2022-05-04 09:59:40|585.56|583.16|585.44|583.04|585.56|583.16|585.44|583.04|0
1651658390000|2022-05-04 09:59:50|585.34|582.94|585.44|583.04|585.44|583.04|585.34|582.94|0
1651658400000|2022-05-04 10:00:00|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651658410000|2022-05-04 10:00:10|585.22|582.82|585.01|582.61|585.22|582.82|584.57|582.17|0
1651658420000|2022-05-04 10:00:20|585.12|582.72|585.22|582.82|585.22|582.82|585.01|582.61|0
1651658430000|2022-05-04 10:00:30|585.01|582.61|585.01|582.61|585.01|582.61|585.01|582.61|0
1651658450000|2022-05-04 10:00:50|584.9|582.5|584.79|582.39|584.9|582.5|584.57|582.17|0
1651658460000|2022-05-04 10:01:00|585.01|582.61|585.01|582.61|585.12|582.72|585.01|582.61|0
1651658470000|2022-05-04 10:01:10|585.12|582.72|584.24|581.84|585.12|582.72|584.24|581.84|0
1651658480000|2022-05-04 10:01:20|584.35|581.95|584.57|582.17|584.57|582.17|584.35|581.95|0
1651658490000|2022-05-04 10:01:30|584.35|581.95|584.35|581.95|584.35|581.95|584.35|581.95|0
1651658500000|2022-05-04 10:01:40|584.24|581.84|583.91|581.51|584.24|581.84|583.91|581.51|0
1651658510000|2022-05-04 10:01:50|583.69|581.29|583.69|581.29|583.91|581.51|583.69|581.29|0
1651658520000|2022-05-04 10:02:00|583.47|581.07|583.81|581.41|583.81|581.41|583.47|581.07|0
1651658530000|2022-05-04 10:02:10|584.03|581.63|584.57|582.17|584.79|582.39|584.03|581.63|0
1651658540000|2022-05-04 10:02:20|584.68|582.28|584.79|582.39|584.79|582.39|584.57|582.17|0
1651658550000|2022-05-04 10:02:30|584.68|582.28|584.57|582.17|584.79|582.39|584.57|582.17|0
1651658560000|2022-05-04 10:02:40|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1651658570000|2022-05-04 10:02:50|584.13|581.73|583.91|581.51|584.13|581.73|583.91|581.51|0
1651658580000|2022-05-04 10:03:00|583.69|581.29|583.69|581.29|583.69|581.29|583.69|581.29|0
1651658590000|2022-05-04 10:03:10|583.91|581.51|584.35|581.95|584.35|581.95|583.91|581.51|0
1651658600000|2022-05-04 10:03:20|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1651658620000|2022-05-04 10:03:40|584.68|582.28|584.57|582.17|584.79|582.39|584.57|582.17|0
1651658630000|2022-05-04 10:03:50|584.68|582.28|584.57|582.17|584.68|582.28|584.57|582.17|0
1651658640000|2022-05-04 10:04:00|584.68|582.28|584.57|582.17|584.68|582.28|584.57|582.17|0
1651658650000|2022-05-04 10:04:10|584.46|582.06|584.57|582.17|584.57|582.17|584.46|582.06|0
1651658660000|2022-05-04 10:04:20|584.46|582.06|584.57|582.17|584.57|582.17|584.46|582.06|0
1651658670000|2022-05-04 10:04:30|584.79|582.39|584.79|582.39|584.79|582.39|584.79|582.39|0
1651658680000|2022-05-04 10:04:40|584.57|582.17|584.57|582.17|585|582.6|584.57|582.17|0
1651658690000|2022-05-04 10:04:50|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1651658700000|2022-05-04 10:05:00|584.79|582.39|584.79|582.39|584.79|582.39|584.79|582.39|0
1651658710000|2022-05-04 10:05:10|584.57|582.17|584.35|581.95|584.57|582.17|584.35|581.95|0
1651658720000|2022-05-04 10:05:20|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1651658730000|2022-05-04 10:05:30|583.91|581.51|583.69|581.29|583.91|581.51|583.69|581.29|0
1651658750000|2022-05-04 10:05:50|583.81|581.41|583.91|581.51|583.91|581.51|583.81|581.41|0
1651658760000|2022-05-04 10:06:00|583.69|581.29|583.91|581.51|583.91|581.51|583.69|581.29|0
1651658800000|2022-05-04 10:06:40|583.81|581.41|583.81|581.41|583.81|581.41|583.81|581.41|0
1651658810000|2022-05-04 10:06:50|583.91|581.51|584.35|581.95|584.35|581.95|583.91|581.51|0
1651658820000|2022-05-04 10:07:00|584.57|582.17|584.79|582.39|584.79|582.39|584.57|582.17|0
1651658840000|2022-05-04 10:07:20|584.9|582.5|585.12|582.72|585.12|582.72|584.9|582.5|0
1651658850000|2022-05-04 10:07:30|585.22|582.82|585|582.6|585.22|582.82|585|582.6|0
1651658860000|2022-05-04 10:07:40|585.12|582.72|584.9|582.5|585.12|582.72|584.9|582.5|0
1651658870000|2022-05-04 10:07:50|584.79|582.39|584.9|582.5|584.9|582.5|584.79|582.39|0
1651658880000|2022-05-04 10:08:00|585|582.6|585.55|583.15|585.55|583.15|585|582.6|0
1651658890000|2022-05-04 10:08:10|585.44|583.04|585.55|583.15|585.66|583.26|585.44|583.04|0
1651658900000|2022-05-04 10:08:20|585.44|583.04|585.66|583.26|585.66|583.26|585.44|583.04|0
1651658910000|2022-05-04 10:08:30|585.55|583.15|585.66|583.26|585.66|583.26|585.55|583.15|0
1651658920000|2022-05-04 10:08:40|585.55|583.15|585.44|583.04|585.55|583.15|585.44|583.04|0
1651658930000|2022-05-04 10:08:50|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651658940000|2022-05-04 10:09:00|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651658950000|2022-05-04 10:09:10|585.22|582.82|585.22|582.82|585.22|582.82|585|582.6|0
1651658970000|2022-05-04 10:09:30|585.12|582.72|585|582.6|585.12|582.72|585|582.6|0
1651658980000|2022-05-04 10:09:40|584.78|582.38|584.35|581.95|584.78|582.38|584.35|581.95|0
1651658990000|2022-05-04 10:09:50|584.46|582.06|584.57|582.17|584.68|582.28|584.46|582.06|0
1651659000000|2022-05-04 10:10:00|584.78|582.38|584.78|582.38|584.78|582.38|584.46|582.06|0
1651659010000|2022-05-04 10:10:10|585|582.6|585.22|582.82|585.22|582.82|585|582.6|0
1651659020000|2022-05-04 10:10:20|585|582.6|585|582.6|585|582.6|585|582.6|0
1651659040000|2022-05-04 10:10:40|585.22|582.82|585.12|582.72|585.22|582.82|585.12|582.72|0
1651659050000|2022-05-04 10:10:50|585.22|582.82|585.22|582.82|585.34|582.94|585.22|582.82|0
1651659060000|2022-05-04 10:11:00|585.34|582.94|585.44|583.04|585.44|583.04|585.34|582.94|0
1651659070000|2022-05-04 10:11:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1651659080000|2022-05-04 10:11:20|585.34|582.94|585.44|583.04|585.44|583.04|585.34|582.94|0
1651659090000|2022-05-04 10:11:30|585.34|582.94|585.44|583.04|585.44|583.04|585.34|582.94|0
1651659100000|2022-05-04 10:11:40|585.66|583.26|585.44|583.04|585.66|583.26|585.44|583.04|0
1651659110000|2022-05-04 10:11:50|585.55|583.15|585.66|583.26|585.66|583.26|585.55|583.15|0
1651659120000|2022-05-04 10:12:00|585.44|583.04|585.44|583.04|585.55|583.15|585.44|583.04|0
1651659130000|2022-05-04 10:12:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1651659140000|2022-05-04 10:12:20|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1651659150000|2022-05-04 10:12:30|585.55|583.15|585.55|583.15|585.55|583.15|585.44|583.04|0
1651659160000|2022-05-04 10:12:40|585.44|583.04|585|582.6|585.44|583.04|585|582.6|0
1651659170000|2022-05-04 10:12:50|585.12|582.72|585.22|582.82|585.22|582.82|585.12|582.72|0
1651659180000|2022-05-04 10:13:00|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1651659190000|2022-05-04 10:13:10|585|582.6|585|582.6|585|582.6|585|582.6|0
1651659200000|2022-05-04 10:13:20|584.78|582.38|584.78|582.38|584.78|582.38|584.78|582.38|0
1651659220000|2022-05-04 10:13:40|585|582.6|585|582.6|585|582.6|585|582.6|0
1651659240000|2022-05-04 10:14:00|585.12|582.72|585.12|582.72|585.12|582.72|585|582.6|0
1651659250000|2022-05-04 10:14:10|585|582.6|584.78|582.38|585.12|582.72|584.78|582.38|0
1651659260000|2022-05-04 10:14:20|584.9|582.5|584.9|582.5|584.9|582.5|584.9|582.5|0
1651659270000|2022-05-04 10:14:30|585|582.6|584.9|582.5|585|582.6|584.9|582.5|0
1651659280000|2022-05-04 10:14:40|585|582.6|585.22|582.82|585.22|582.82|585|582.6|0
1651659300000|2022-05-04 10:15:00|585|582.6|585.22|582.82|585.22|582.82|585|582.6|0
1651659310000|2022-05-04 10:15:10|585.33|582.93|585|582.6|585.33|582.93|585|582.6|0
1651659320000|2022-05-04 10:15:20|584.9|582.5|585|582.6|585|582.6|584.9|582.5|0
1651659330000|2022-05-04 10:15:30|585.22|582.82|585.33|582.93|585.33|582.93|585.22|582.82|0
1651659340000|2022-05-04 10:15:40|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651659350000|2022-05-04 10:15:50|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1651659360000|2022-05-04 10:16:00|585.44|583.04|585.22|582.82|585.44|583.04|585.22|582.82|0
1651659370000|2022-05-04 10:16:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1651659380000|2022-05-04 10:16:20|585.22|582.82|585.44|583.04|585.44|583.04|585.22|582.82|0
1651659400000|2022-05-04 10:16:40|585.22|582.82|585|582.6|585.22|582.82|585|582.6|0
1651659410000|2022-05-04 10:16:50|585.12|582.72|585|582.6|585.12|582.72|585|582.6|0
1651659420000|2022-05-04 10:17:00|585.22|582.82|585.12|582.72|585.22|582.82|585.12|582.72|0
1651659430000|2022-05-04 10:17:10|585.22|582.82|585.33|582.93|585.44|583.04|585.22|582.82|0
1651659440000|2022-05-04 10:17:20|585.44|583.04|585.22|582.82|585.44|583.04|585.22|582.82|0
1651659450000|2022-05-04 10:17:30|585.12|582.72|585|582.6|585.12|582.72|585|582.6|0
1651659460000|2022-05-04 10:17:40|584.78|582.38|585|582.6|585|582.6|584.78|582.38|0
1651659470000|2022-05-04 10:17:50|584.9|582.5|584.78|582.38|584.9|582.5|584.78|582.38|0
1651659480000|2022-05-04 10:18:00|584.68|582.28|584.46|582.06|584.78|582.38|584.46|582.06|0
1651659490000|2022-05-04 10:18:10|584.35|581.95|584.24|581.84|584.35|581.95|584.13|581.73|0
1651659500000|2022-05-04 10:18:20|584.35|581.95|584.35|581.95|584.35|581.95|584.35|581.95|0
1651659510000|2022-05-04 10:18:30|584.56|582.16|584.68|582.28|584.68|582.28|584.56|582.16|0
1651659520000|2022-05-04 10:18:40|584.78|582.38|584.46|582.06|584.78|582.38|584.35|581.95|0
1651659530000|2022-05-04 10:18:50|584.56|582.16|584.78|582.38|584.78|582.38|584.56|582.16|0
1651659540000|2022-05-04 10:19:00|584.13|581.73|584.35|581.95|584.35|581.95|584.13|581.73|0
1651659550000|2022-05-04 10:19:10|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1651659560000|2022-05-04 10:19:20|584.35|581.95|584.13|581.73|584.35|581.95|584.13|581.73|0
1651659570000|2022-05-04 10:19:30|584.24|581.84|584.13|581.73|584.24|581.84|584.13|581.73|0
1651659590000|2022-05-04 10:19:50|584.24|581.84|584.34|581.94|584.34|581.94|584.24|581.84|0
1651659620000|2022-05-04 10:20:20|584.13|581.73|584.34|581.94|584.34|581.94|584.13|581.73|0
1651659630000|2022-05-04 10:20:30|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1651659640000|2022-05-04 10:20:40|584.34|581.94|584.13|581.73|584.34|581.94|584.13|581.73|0
1651659650000|2022-05-04 10:20:50|584.24|581.84|584.34|581.94|584.34|581.94|584.24|581.84|0
1651659660000|2022-05-04 10:21:00|584.13|581.73|584.34|581.94|584.46|582.06|584.13|581.73|0
1651659670000|2022-05-04 10:21:10|584.56|582.16|584.56|582.16|584.56|582.16|584.56|582.16|0
1651659690000|2022-05-04 10:21:30|584.34|581.94|584.46|582.06|584.46|582.06|584.34|581.94|0
1651659700000|2022-05-04 10:21:40|584.34|581.94|584.13|581.73|584.34|581.94|584.13|581.73|0
1651659710000|2022-05-04 10:21:50|584.34|581.94|584.24|581.84|584.34|581.94|584.24|581.84|0
1651659720000|2022-05-04 10:22:00|584.13|581.73|584.34|581.94|584.34|581.94|584.13|581.73|0
1651659740000|2022-05-04 10:22:20|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1651659760000|2022-05-04 10:22:40|584.02|581.62|584.13|581.73|584.13|581.73|584.02|581.62|0
1651659770000|2022-05-04 10:22:50|584.02|581.62|584.13|581.73|584.13|581.73|584.02|581.62|0
1651659780000|2022-05-04 10:23:00|584.34|581.94|584.46|582.06|584.56|582.16|584.34|581.94|0
1651659790000|2022-05-04 10:23:10|584.56|582.16|584.56|582.16|584.56|582.16|584.56|582.16|0
1651659800000|2022-05-04 10:23:20|584.68|582.28|584.56|582.16|584.78|582.38|584.56|582.16|0
1651659810000|2022-05-04 10:23:30|584.9|582.5|584.68|582.28|584.9|582.5|584.56|582.16|0
1651659820000|2022-05-04 10:23:40|584.78|582.38|584.68|582.28|584.78|582.38|584.68|582.28|0
1651659830000|2022-05-04 10:23:50|584.78|582.38|584.56|582.16|584.78|582.38|584.56|582.16|0
1651659840000|2022-05-04 10:24:00|584.68|582.28|586.21|583.81|586.21|583.81|584.56|582.16|0
1651659850000|2022-05-04 10:24:10|586.09|583.69|586.21|583.81|586.53|584.13|586.09|583.69|0
1651659860000|2022-05-04 10:24:20|586.09|583.69|585.66|583.26|586.09|583.69|585.66|583.26|0
1651659870000|2022-05-04 10:24:30|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1651659880000|2022-05-04 10:24:40|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1651659890000|2022-05-04 10:24:50|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1651659900000|2022-05-04 10:25:00|585.87|583.47|585.44|583.04|585.87|583.47|585.44|583.04|0
1651659910000|2022-05-04 10:25:10|585.55|583.15|585.55|583.15|585.55|583.15|585.55|583.15|0
1651659920000|2022-05-04 10:25:20|585.44|583.04|586.09|583.69|586.09|583.69|585.44|583.04|0
1651659930000|2022-05-04 10:25:30|585.87|583.47|586.31|583.91|586.31|583.91|585.87|583.47|0
1651659940000|2022-05-04 10:25:40|586.43|584.03|586.31|583.91|586.53|584.13|586.31|583.91|0
1651659950000|2022-05-04 10:25:50|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1651659960000|2022-05-04 10:26:00|585.87|583.47|585.99|583.59|585.99|583.59|585.87|583.47|0
1651659970000|2022-05-04 10:26:10|586.97|584.57|586.97|584.57|587.19|584.79|586.97|584.57|0
1651660010000|2022-05-04 10:26:50|587.19|584.79|587.41|585.01|587.41|585.01|587.19|584.79|0
1651660020000|2022-05-04 10:27:00|587.19|584.79|587.08|584.68|587.19|584.79|587.08|584.68|0
1651660030000|2022-05-04 10:27:10|586.97|584.57|586.97|584.57|587.08|584.68|586.97|584.57|0
1651660040000|2022-05-04 10:27:20|587.19|584.79|586.97|584.57|587.19|584.79|586.97|584.57|0
1651660050000|2022-05-04 10:27:30|587.19|584.79|587.08|584.68|587.19|584.79|586.97|584.57|0
1651660060000|2022-05-04 10:27:40|587.19|584.79|587.08|584.68|587.19|584.79|587.08|584.68|0
1651660070000|2022-05-04 10:27:50|587.19|584.79|586.97|584.57|587.19|584.79|586.97|584.57|0
1651660080000|2022-05-04 10:28:00|587.19|584.79|586.75|584.35|587.19|584.79|586.75|584.35|0
1651660110000|2022-05-04 10:28:30|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1651660120000|2022-05-04 10:28:40|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1651660130000|2022-05-04 10:28:50|586.97|584.57|586.97|584.57|586.97|584.57|586.64|584.24|0
1651660150000|2022-05-04 10:29:10|587.19|584.79|587.41|585.01|587.41|585.01|587.19|584.79|0
1651660170000|2022-05-04 10:29:30|587.63|585.23|587.84|585.44|587.84|585.44|587.63|585.23|0
1651660180000|2022-05-04 10:29:40|588.06|585.66|588.28|585.88|588.28|585.88|588.06|585.66|0
1651660200000|2022-05-04 10:30:00|588.18|585.78|588.06|585.66|588.18|585.78|587.96|585.56|0
1651660210000|2022-05-04 10:30:10|587.84|585.44|587.63|585.23|587.84|585.44|587.63|585.23|0
1651660220000|2022-05-04 10:30:20|587.41|585.01|586.97|584.57|587.41|585.01|586.97|584.57|0
1651660230000|2022-05-04 10:30:30|587.08|584.68|586.75|584.35|587.08|584.68|586.75|584.35|0
1651660240000|2022-05-04 10:30:40|586.53|584.13|586.31|583.91|586.53|584.13|586.31|583.91|0
1651660260000|2022-05-04 10:31:00|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1651660270000|2022-05-04 10:31:10|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1651660290000|2022-05-04 10:31:30|586.09|583.69|586.09|583.69|586.09|583.69|585.87|583.47|0
1651660330000|2022-05-04 10:32:10|585.87|583.47|586.09|583.69|586.09|583.69|585.87|583.47|0
1651660340000|2022-05-04 10:32:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1651660350000|2022-05-04 10:32:30|586.09|583.69|585.99|583.59|586.09|583.69|585.99|583.59|0
1651660360000|2022-05-04 10:32:40|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1651660370000|2022-05-04 10:32:50|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1651660380000|2022-05-04 10:33:00|585.44|583.04|585.44|583.04|585.65|583.25|585.44|583.04|0
1651660390000|2022-05-04 10:33:10|585.55|583.15|585.55|583.15|585.55|583.15|585.44|583.04|0
1651660400000|2022-05-04 10:33:20|585.33|582.93|585.44|583.04|585.44|583.04|585.33|582.93|0
1651660410000|2022-05-04 10:33:30|587.19|584.79|587.41|585.01|587.41|585.01|587.19|584.79|0
1651660420000|2022-05-04 10:33:40|587.19|584.79|587.52|585.12|587.52|585.12|587.19|584.79|0
1651660430000|2022-05-04 10:33:50|587.41|585.01|587.41|585.01|587.62|585.22|587.41|585.01|0
1651660450000|2022-05-04 10:34:10|587.19|584.79|587.3|584.9|587.3|584.9|587.19|584.79|0
1651660460000|2022-05-04 10:34:20|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1651660470000|2022-05-04 10:34:30|586.97|584.57|587.19|584.79|587.19|584.79|586.97|584.57|0
1651660480000|2022-05-04 10:34:40|587.41|585.01|587.3|584.9|587.41|585.01|587.3|584.9|0
1651660490000|2022-05-04 10:34:50|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1651660510000|2022-05-04 10:35:10|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1651660520000|2022-05-04 10:35:20|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1651660530000|2022-05-04 10:35:30|587.4|585|587.19|584.79|587.4|585|587.19|584.79|0
1651660540000|2022-05-04 10:35:40|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1651660550000|2022-05-04 10:35:50|587.08|584.68|587.08|584.68|587.08|584.68|586.97|584.57|0
1651660560000|2022-05-04 10:36:00|587.19|584.79|586.97|584.57|587.19|584.79|586.97|584.57|0
1651660570000|2022-05-04 10:36:10|587.08|584.68|587.19|584.79|587.19|584.79|587.08|584.68|0
1651660580000|2022-05-04 10:36:20|587.3|584.9|587.4|585|587.4|585|587.3|584.9|0
1651660590000|2022-05-04 10:36:30|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1651660600000|2022-05-04 10:36:40|587.4|585|587.4|585|587.4|585|587.4|585|0
1651660610000|2022-05-04 10:36:50|587.19|584.79|587.08|584.68|587.19|584.79|587.08|584.68|0
1651660620000|2022-05-04 10:37:00|586.97|584.57|587.08|584.68|587.19|584.79|586.97|584.57|0
1651660630000|2022-05-04 10:37:10|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1651660640000|2022-05-04 10:37:20|586.97|584.57|587.4|585|587.4|585|586.97|584.57|0
1651660650000|2022-05-04 10:37:30|587.62|585.22|587.74|585.34|587.74|585.34|587.62|585.22|0
1651660660000|2022-05-04 10:37:40|587.62|585.22|587.4|585|587.62|585.22|587.4|585|0
1651660670000|2022-05-04 10:37:50|586.97|584.57|587.6|585.2|587.6|585.2|586.97|584.57|0
1651660680000|2022-05-04 10:38:00|587.49|585.09|587.27|584.87|587.49|585.09|587.16|584.76|0
1651660690000|2022-05-04 10:38:10|586|583.6|586|583.6|586|583.6|585.78|583.38|0
1651660700000|2022-05-04 10:38:20|586.3|583.9|586.52|584.12|586.52|584.12|586.3|583.9|0
1651660710000|2022-05-04 10:38:30|586.79|584.39|586.57|584.17|586.79|584.39|586.57|584.17|0
1651660730000|2022-05-04 10:38:50|586.35|583.95|586.24|583.84|586.35|583.95|586.24|583.84|0
1651660740000|2022-05-04 10:39:00|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1651660770000|2022-05-04 10:39:30|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1651660780000|2022-05-04 10:39:40|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1651660790000|2022-05-04 10:39:50|586.57|584.17|586.57|584.17|586.57|584.17|586.46|584.06|0
1651660800000|2022-05-04 10:40:00|586.78|584.38|587|584.6|587|584.6|586.78|584.38|0
1651660810000|2022-05-04 10:40:10|586.78|584.38|587|584.6|587|584.6|586.78|584.38|0
1651660830000|2022-05-04 10:40:30|587.22|584.82|587.44|585.04|587.44|585.04|587.22|584.82|0
1651660840000|2022-05-04 10:40:40|587.66|585.26|587.66|585.26|587.66|585.26|587.66|585.26|0
1651660850000|2022-05-04 10:40:50|587.44|585.04|587.66|585.26|587.66|585.26|587.44|585.04|0
1651660870000|2022-05-04 10:41:10|587.88|585.48|587.88|585.48|587.88|585.48|587.88|585.48|0
1651660880000|2022-05-04 10:41:20|588.1|585.7|587.88|585.48|588.1|585.7|587.88|585.48|0
1651660890000|2022-05-04 10:41:30|587.66|585.26|587.66|585.26|587.66|585.26|587.66|585.26|0
1651660910000|2022-05-04 10:41:50|587.77|585.37|587.55|585.15|587.77|585.37|587.44|585.04|0
1651660920000|2022-05-04 10:42:00|587.66|585.26|587.44|585.04|587.66|585.26|587.44|585.04|0
1651660940000|2022-05-04 10:42:20|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1651660960000|2022-05-04 10:42:40|587|584.6|587.22|584.82|587.22|584.82|587|584.6|0
1651660970000|2022-05-04 10:42:50|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1651660980000|2022-05-04 10:43:00|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1651660990000|2022-05-04 10:43:10|587.66|585.26|587.88|585.48|587.88|585.48|587.66|585.26|0
1651661000000|2022-05-04 10:43:20|587.66|585.26|587.55|585.15|587.66|585.26|587.55|585.15|0
1651661010000|2022-05-04 10:43:30|587.44|585.04|586.57|584.17|587.44|585.04|586.57|584.17|0
1651661020000|2022-05-04 10:43:40|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1651661030000|2022-05-04 10:43:50|587.44|585.04|587.66|585.26|587.66|585.26|587.44|585.04|0
1651661050000|2022-05-04 10:44:10|587.22|584.82|586.57|584.17|587.22|584.82|586.57|584.17|0
1651661060000|2022-05-04 10:44:20|586.78|584.38|586.35|583.95|586.78|584.38|586.35|583.95|0
1651661070000|2022-05-04 10:44:30|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1651661080000|2022-05-04 10:44:40|586.56|584.16|586.56|584.16|586.78|584.38|586.56|584.16|0
1651661090000|2022-05-04 10:44:50|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1651661110000|2022-05-04 10:45:10|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1651661130000|2022-05-04 10:45:30|585.91|583.51|586.35|583.95|586.35|583.95|585.91|583.51|0
1651661140000|2022-05-04 10:45:40|586.78|584.38|586.78|584.38|586.78|584.38|586.78|584.38|0
1651661150000|2022-05-04 10:45:50|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1651661160000|2022-05-04 10:46:00|586.78|584.38|586.78|584.38|586.78|584.38|586.78|584.38|0
1651661170000|2022-05-04 10:46:10|586.56|584.16|586.35|583.95|586.56|584.16|586.35|583.95|0
1651661190000|2022-05-04 10:46:30|586.13|583.73|587.22|584.82|587.22|584.82|586.13|583.73|0
1651661220000|2022-05-04 10:47:00|587.44|585.04|587.66|585.26|587.66|585.26|587.22|584.82|0
1651661230000|2022-05-04 10:47:10|588|585.6|588.12|585.72|588.12|585.72|587.78|585.38|0
1651661240000|2022-05-04 10:47:20|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1651661250000|2022-05-04 10:47:30|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1651661270000|2022-05-04 10:47:50|587.24|584.84|587.46|585.06|587.46|585.06|587.24|584.84|0
1651661280000|2022-05-04 10:48:00|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1651661300000|2022-05-04 10:48:20|587.03|584.63|586.81|584.41|587.03|584.63|586.81|584.41|0
1651661320000|2022-05-04 10:48:40|587.03|584.63|587.24|584.84|587.24|584.84|587.03|584.63|0
1651661350000|2022-05-04 10:49:10|587.9|585.5|587.9|585.5|587.9|585.5|587.68|585.28|0
1651661360000|2022-05-04 10:49:20|588.12|585.72|588.34|585.94|588.34|585.94|588.12|585.72|0
1651661370000|2022-05-04 10:49:30|588.12|585.72|588.34|585.94|588.34|585.94|588.12|585.72|0
1651661380000|2022-05-04 10:49:40|588.55|586.15|588.12|585.72|588.55|586.15|588.12|585.72|0
1651661390000|2022-05-04 10:49:50|587.9|585.5|587.9|585.5|588.12|585.72|587.9|585.5|0
1651661400000|2022-05-04 10:50:00|588.01|585.61|588.12|585.72|588.12|585.72|588.01|585.61|0
1651661410000|2022-05-04 10:50:10|587.9|585.5|588.12|585.72|588.12|585.72|587.9|585.5|0
1651661420000|2022-05-04 10:50:20|588.01|585.61|587.9|585.5|588.01|585.61|587.9|585.5|0
1651661430000|2022-05-04 10:50:30|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1651661440000|2022-05-04 10:50:40|587.68|585.28|587.68|585.28|587.79|585.39|587.68|585.28|0
1651661450000|2022-05-04 10:50:50|587.46|585.06|587.46|585.06|587.68|585.28|587.46|585.06|0
1651661470000|2022-05-04 10:51:10|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1651661480000|2022-05-04 10:51:20|587.46|585.06|587.9|585.5|587.9|585.5|587.46|585.06|0
1651661500000|2022-05-04 10:51:40|588.12|585.72|587.9|585.5|588.12|585.72|587.9|585.5|0
1651661510000|2022-05-04 10:51:50|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1651661540000|2022-05-04 10:52:20|588.23|585.83|588.33|585.93|588.33|585.93|588.23|585.83|0
1651661550000|2022-05-04 10:52:30|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1651661580000|2022-05-04 10:53:00|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1651661590000|2022-05-04 10:53:10|587.68|585.28|587.9|585.5|587.9|585.5|587.68|585.28|0
1651661600000|2022-05-04 10:53:20|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1651661610000|2022-05-04 10:53:30|587.58|585.18|587.46|585.06|587.58|585.18|587.36|584.96|0
1651661620000|2022-05-04 10:53:40|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1651661630000|2022-05-04 10:53:50|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1651661640000|2022-05-04 10:54:00|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1651661650000|2022-05-04 10:54:10|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1651661660000|2022-05-04 10:54:20|587.24|584.84|587.24|584.84|587.46|585.06|587.24|584.84|0
1651661680000|2022-05-04 10:54:40|587.36|584.96|587.24|584.84|587.36|584.96|587.24|584.84|0
1651661700000|2022-05-04 10:55:00|587.02|584.62|587.14|584.74|587.14|584.74|587.02|584.62|0
1651661710000|2022-05-04 10:55:10|587.24|584.84|586.81|584.41|587.24|584.84|586.81|584.41|0
1651661720000|2022-05-04 10:55:20|585.93|583.53|585.5|583.1|585.93|583.53|585.5|583.1|0
1651661730000|2022-05-04 10:55:30|585.72|583.32|585.61|583.21|585.83|583.43|585.61|583.21|0
1651661740000|2022-05-04 10:55:40|585.5|583.1|585.5|583.1|585.5|583.1|585.5|583.1|0
1651661750000|2022-05-04 10:55:50|585.28|582.88|588.12|585.72|588.12|585.72|585.28|582.88|0
1651661760000|2022-05-04 10:56:00|587.9|585.5|588.12|585.72|588.12|585.72|587.9|585.5|0
1651661770000|2022-05-04 10:56:10|588.33|585.93|588.33|585.93|588.55|586.15|588.33|585.93|0
1651661780000|2022-05-04 10:56:20|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1651661790000|2022-05-04 10:56:30|588.33|585.93|588.67|586.27|588.67|586.27|588.33|585.93|0
1651661800000|2022-05-04 10:56:40|588.77|586.37|588.33|585.93|588.77|586.37|588.33|585.93|0
1651661820000|2022-05-04 10:57:00|588.12|585.72|588.33|585.93|588.33|585.93|588.12|585.72|0
1651661830000|2022-05-04 10:57:10|588.12|585.72|588.33|585.93|588.33|585.93|588.12|585.72|0
1651661840000|2022-05-04 10:57:20|588.12|585.72|587.46|585.06|588.12|585.72|587.24|584.84|0
1651661850000|2022-05-04 10:57:30|587.24|584.84|587.46|585.06|587.46|585.06|587.24|584.84|0
1651661870000|2022-05-04 10:57:50|587.24|584.84|587.68|585.28|587.68|585.28|587.24|584.84|0
1651661880000|2022-05-04 10:58:00|587.46|585.06|587.46|585.06|587.68|585.28|587.46|585.06|0
1651661890000|2022-05-04 10:58:10|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1651661900000|2022-05-04 10:58:20|587.46|585.06|587.68|585.28|587.68|585.28|587.46|585.06|0
1651661910000|2022-05-04 10:58:30|587.9|585.5|587.68|585.28|587.9|585.5|587.68|585.28|0
1651661920000|2022-05-04 10:58:40|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1651661940000|2022-05-04 10:59:00|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1651661950000|2022-05-04 10:59:10|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1651661960000|2022-05-04 10:59:20|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1651661970000|2022-05-04 10:59:30|587.68|585.28|587.9|585.5|587.9|585.5|587.68|585.28|0
1651661980000|2022-05-04 10:59:40|588.11|585.71|587.9|585.5|588.11|585.71|587.68|585.28|0
1651661990000|2022-05-04 10:59:50|587.68|585.28|587.46|585.06|587.68|585.28|587.46|585.06|0
1651662000000|2022-05-04 11:00:00|587.68|585.28|587.24|584.84|587.68|585.28|587.02|584.62|0
1651662010000|2022-05-04 11:00:10|587.02|584.62|586.59|584.19|587.02|584.62|586.59|584.19|0
1651662030000|2022-05-04 11:00:30|586.81|584.41|586.59|584.19|586.81|584.41|586.59|584.19|0
1651662040000|2022-05-04 11:00:40|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1651662050000|2022-05-04 11:00:50|586.92|584.52|587.02|584.62|587.02|584.62|586.92|584.52|0
1651662060000|2022-05-04 11:01:00|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1651662070000|2022-05-04 11:01:10|587.14|584.74|587.02|584.62|587.14|584.74|587.02|584.62|0
1651662080000|2022-05-04 11:01:20|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1651662090000|2022-05-04 11:01:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651662100000|2022-05-04 11:01:40|586.8|584.4|587.02|584.62|587.02|584.62|586.8|584.4|0
1651662110000|2022-05-04 11:01:50|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1651662120000|2022-05-04 11:02:00|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651662140000|2022-05-04 11:02:20|586.8|584.4|587.24|584.84|587.24|584.84|586.8|584.4|0
1651662150000|2022-05-04 11:02:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651662160000|2022-05-04 11:02:40|586.8|584.4|587.02|584.62|587.02|584.62|586.8|584.4|0
1651662180000|2022-05-04 11:03:00|587.24|584.84|587.14|584.74|587.24|584.84|587.02|584.62|0
1651662190000|2022-05-04 11:03:10|588.11|585.71|588.11|585.71|588.11|585.71|587.9|585.5|0
1651662200000|2022-05-04 11:03:20|588.33|585.93|588.01|585.61|588.33|585.93|588.01|585.61|0
1651662210000|2022-05-04 11:03:30|588.11|585.71|588.33|585.93|588.33|585.93|588.11|585.71|0
1651662220000|2022-05-04 11:03:40|588.11|585.71|588.11|585.71|588.11|585.71|588.11|585.71|0
1651662230000|2022-05-04 11:03:50|588.23|585.83|588.33|585.93|588.33|585.93|588.23|585.83|0
1651662240000|2022-05-04 11:04:00|588.11|585.71|588.11|585.71|588.11|585.71|588.11|585.71|0
1651662250000|2022-05-04 11:04:10|588.33|585.93|588.45|586.05|588.45|586.05|588.33|585.93|0
1651662260000|2022-05-04 11:04:20|588.33|585.93|588.33|585.93|588.33|585.93|588.33|585.93|0
1651662270000|2022-05-04 11:04:30|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1651662290000|2022-05-04 11:04:50|588.77|586.37|588.99|586.59|588.99|586.59|588.77|586.37|0
1651662300000|2022-05-04 11:05:00|589.1|586.7|588.99|586.59|589.21|586.81|588.99|586.59|0
1651662310000|2022-05-04 11:05:10|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1651662340000|2022-05-04 11:05:40|589.42|587.02|589.21|586.81|589.42|587.02|589.21|586.81|0
1651662350000|2022-05-04 11:05:50|589.42|587.02|589.21|586.81|589.42|587.02|589.21|586.81|0
1651662360000|2022-05-04 11:06:00|588.99|586.59|588.77|586.37|588.99|586.59|588.77|586.37|0
1651662380000|2022-05-04 11:06:20|588.88|586.48|588.77|586.37|588.88|586.48|588.77|586.37|0
1651662390000|2022-05-04 11:06:30|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1651662400000|2022-05-04 11:06:40|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1651662420000|2022-05-04 11:07:00|588.66|586.26|588.77|586.37|588.77|586.37|588.55|586.15|0
1651662430000|2022-05-04 11:07:10|588.66|586.26|588.77|586.37|588.88|586.48|588.66|586.26|0
1651662450000|2022-05-04 11:07:30|588.66|586.26|588.55|586.15|588.66|586.26|588.55|586.15|0
1651662480000|2022-05-04 11:08:00|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1651662490000|2022-05-04 11:08:10|588.55|586.15|588.99|586.59|588.99|586.59|588.55|586.15|0
1651662500000|2022-05-04 11:08:20|588.77|586.37|588.88|586.48|588.88|586.48|588.77|586.37|0
1651662510000|2022-05-04 11:08:30|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1651662520000|2022-05-04 11:08:40|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1651662530000|2022-05-04 11:08:50|588.99|586.59|588.99|586.59|588.99|586.59|588.99|586.59|0
1651662550000|2022-05-04 11:09:10|588.88|586.48|588.55|586.15|588.88|586.48|588.55|586.15|0
1651662570000|2022-05-04 11:09:30|588.44|586.04|588.55|586.15|588.55|586.15|588.44|586.04|0
1651662580000|2022-05-04 11:09:40|588.77|586.37|588.99|586.59|588.99|586.59|588.77|586.37|0
1651662590000|2022-05-04 11:09:50|589.1|586.7|588.88|586.48|589.1|586.7|588.88|586.48|0
1651662600000|2022-05-04 11:10:00|588.99|586.59|589.1|586.7|589.1|586.7|588.99|586.59|0
1651662610000|2022-05-04 11:10:10|589.2|586.8|589.42|587.02|589.42|587.02|589.2|586.8|0
1651662620000|2022-05-04 11:10:20|589.32|586.92|589.2|586.8|589.32|586.92|589.2|586.8|0
1651662630000|2022-05-04 11:10:30|589.42|587.02|589.2|586.8|589.42|587.02|589.2|586.8|0
1651662640000|2022-05-04 11:10:40|589.42|587.02|588.99|586.59|589.42|587.02|588.99|586.59|0
1651662650000|2022-05-04 11:10:50|589.2|586.8|589.1|586.7|589.2|586.8|589.1|586.7|0
1651662660000|2022-05-04 11:11:00|588.99|586.59|589.2|586.8|589.2|586.8|588.99|586.59|0
1651662670000|2022-05-04 11:11:10|588.99|586.59|588.99|586.59|588.99|586.59|588.99|586.59|0
1651662680000|2022-05-04 11:11:20|589.1|586.7|588.99|586.59|589.2|586.8|588.99|586.59|0
1651662690000|2022-05-04 11:11:30|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1651662700000|2022-05-04 11:11:40|588.99|586.59|588.77|586.37|588.99|586.59|588.77|586.37|0
1651662710000|2022-05-04 11:11:50|588.88|586.48|589.1|586.7|589.1|586.7|588.88|586.48|0
1651662720000|2022-05-04 11:12:00|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1651662730000|2022-05-04 11:12:10|588.99|586.59|588.77|586.37|588.99|586.59|588.77|586.37|0
1651662760000|2022-05-04 11:12:40|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1651662770000|2022-05-04 11:12:50|588.33|585.93|588.23|585.83|588.33|585.93|588.23|585.83|0
1651662780000|2022-05-04 11:13:00|588.33|585.93|588.55|586.15|588.55|586.15|588.33|585.93|0
1651662800000|2022-05-04 11:13:20|588.33|585.93|588.33|585.93|588.33|585.93|588.33|585.93|0
1651662810000|2022-05-04 11:13:30|588.11|585.71|588.11|585.71|588.11|585.71|588.11|585.71|0
1651662820000|2022-05-04 11:13:40|587.89|585.49|588.11|585.71|588.11|585.71|587.89|585.49|0
1651662830000|2022-05-04 11:13:50|587.89|585.49|588.11|585.71|588.11|585.71|587.89|585.49|0
1651662840000|2022-05-04 11:14:00|587.89|585.49|587.89|585.49|587.89|585.49|587.89|585.49|0
1651662870000|2022-05-04 11:14:30|587.46|585.06|587.46|585.06|587.46|585.06|587.24|584.84|0
1651662880000|2022-05-04 11:14:40|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1651662890000|2022-05-04 11:14:50|587.67|585.27|587.89|585.49|587.89|585.49|587.67|585.27|0
1651662900000|2022-05-04 11:15:00|587.67|585.27|587.24|584.84|587.67|585.27|587.24|584.84|0
1651662910000|2022-05-04 11:15:10|587.67|585.27|587.46|585.06|587.67|585.27|587.46|585.06|0
1651662920000|2022-05-04 11:15:20|587.57|585.17|587.35|584.95|587.57|585.17|587.35|584.95|0
1651662930000|2022-05-04 11:15:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651662940000|2022-05-04 11:15:40|586.8|584.4|587.02|584.62|587.02|584.62|586.8|584.4|0
1651662950000|2022-05-04 11:15:50|586.92|584.52|586.8|584.4|586.92|584.52|586.8|584.4|0
1651662960000|2022-05-04 11:16:00|586.58|584.18|586.58|584.18|586.58|584.18|586.37|583.97|0
1651662970000|2022-05-04 11:16:10|586.8|584.4|586.58|584.18|586.8|584.4|586.58|584.18|0
1651662980000|2022-05-04 11:16:20|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651663000000|2022-05-04 11:16:40|586.8|584.4|586.58|584.18|586.8|584.4|586.58|584.18|0
1651663010000|2022-05-04 11:16:50|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1651663020000|2022-05-04 11:17:00|586.58|584.18|586.37|583.97|586.58|584.18|586.37|583.97|0
1651663030000|2022-05-04 11:17:10|586.58|584.18|586.58|584.18|586.8|584.4|586.58|584.18|0
1651663040000|2022-05-04 11:17:20|586.48|584.08|586.58|584.18|586.58|584.18|586.36|583.96|0
1651663050000|2022-05-04 11:17:30|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1651663060000|2022-05-04 11:17:40|587.02|584.62|586.7|584.3|587.02|584.62|586.7|584.3|0
1651663070000|2022-05-04 11:17:50|586.58|584.18|586.8|584.4|586.8|584.4|586.58|584.18|0
1651663080000|2022-05-04 11:18:00|586.58|584.18|586.8|584.4|586.8|584.4|586.58|584.18|0
1651663090000|2022-05-04 11:18:10|586.58|584.18|586.58|584.18|586.58|584.18|586.58|584.18|0
1651663100000|2022-05-04 11:18:20|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1651663120000|2022-05-04 11:18:40|586.58|584.18|586.58|584.18|586.58|584.18|586.58|584.18|0
1651663130000|2022-05-04 11:18:50|587.24|584.84|587.02|584.62|587.24|584.84|587.02|584.62|0
1651663140000|2022-05-04 11:19:00|586.91|584.51|586.36|583.96|586.91|584.51|586.36|583.96|0
1651663150000|2022-05-04 11:19:10|586.15|583.75|586.36|583.96|586.36|583.96|586.15|583.75|0
1651663170000|2022-05-04 11:19:30|586.58|584.18|586.8|584.4|586.8|584.4|586.58|584.18|0
1651663180000|2022-05-04 11:19:40|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1651663190000|2022-05-04 11:19:50|586.8|584.4|586.7|584.3|586.8|584.4|586.7|584.3|0
1651663200000|2022-05-04 11:20:00|586.58|584.18|586.36|583.96|586.58|584.18|586.26|583.86|0
1651663210000|2022-05-04 11:20:10|586.15|583.75|586.15|583.75|586.15|583.75|585.93|583.53|0
1651663220000|2022-05-04 11:20:20|586.36|583.96|586.58|584.18|586.58|584.18|586.36|583.96|0
1651663230000|2022-05-04 11:20:30|586.7|584.3|586.58|584.18|586.7|584.3|586.58|584.18|0
1651663240000|2022-05-04 11:20:40|586.8|584.4|586.58|584.18|586.8|584.4|586.58|584.18|0
1651663250000|2022-05-04 11:20:50|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1651663260000|2022-05-04 11:21:00|586.26|583.86|586.36|583.96|586.36|583.96|586.15|583.75|0
1651663270000|2022-05-04 11:21:10|586.26|583.86|585.93|583.53|586.26|583.86|585.93|583.53|0
1651663280000|2022-05-04 11:21:20|586.15|583.75|586.36|583.96|586.36|583.96|586.15|583.75|0
1651663290000|2022-05-04 11:21:30|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1651663320000|2022-05-04 11:22:00|585.93|583.53|585.49|583.09|585.93|583.53|585.49|583.09|0
1651663330000|2022-05-04 11:22:10|585.71|583.31|585.49|583.09|585.71|583.31|585.49|583.09|0
1651663360000|2022-05-04 11:22:40|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1651663380000|2022-05-04 11:23:00|585.6|583.2|585.27|582.87|585.6|583.2|585.27|582.87|0
1651663390000|2022-05-04 11:23:10|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1651663400000|2022-05-04 11:23:20|584.84|582.44|585.06|582.66|585.06|582.66|584.84|582.44|0
1651663410000|2022-05-04 11:23:30|585.27|582.87|584.95|582.55|585.27|582.87|584.95|582.55|0
1651663420000|2022-05-04 11:23:40|584.84|582.44|583.53|581.13|584.84|582.44|583.53|581.13|0
1651663430000|2022-05-04 11:23:50|583.43|581.03|583.97|581.57|583.97|581.57|583.43|581.03|0
1651663440000|2022-05-04 11:24:00|584.3|581.9|584.4|582|584.4|582|584.3|581.9|0
1651663450000|2022-05-04 11:24:10|584.18|581.78|583.97|581.57|584.3|581.9|583.97|581.57|0
1651663460000|2022-05-04 11:24:20|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1651663470000|2022-05-04 11:24:30|584.08|581.68|583.97|581.57|584.18|581.78|583.97|581.57|0
1651663480000|2022-05-04 11:24:40|583.64|581.24|583.75|581.35|583.75|581.35|583.64|581.24|0
1651663490000|2022-05-04 11:24:50|583.64|581.24|583.75|581.35|583.75|581.35|583.64|581.24|0
1651663500000|2022-05-04 11:25:00|583.64|581.24|583.75|581.35|583.75|581.35|583.53|581.13|0
1651663520000|2022-05-04 11:25:20|583.64|581.24|583.53|581.13|583.64|581.24|583.53|581.13|0
1651663530000|2022-05-04 11:25:30|583.31|580.91|583.21|580.81|583.31|580.91|583.21|580.81|0
1651663540000|2022-05-04 11:25:40|582.88|580.48|583.09|580.69|583.09|580.69|582.66|580.26|0
1651663560000|2022-05-04 11:26:00|583.31|580.91|583.75|581.35|583.75|581.35|583.31|580.91|0
1651663570000|2022-05-04 11:26:10|583.97|581.57|583.97|581.57|583.97|581.57|583.97|581.57|0
1651663580000|2022-05-04 11:26:20|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1651663590000|2022-05-04 11:26:30|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1651663600000|2022-05-04 11:26:40|583.31|580.91|582.88|580.48|583.31|580.91|582.88|580.48|0
1651663620000|2022-05-04 11:27:00|583.09|580.69|582.99|580.59|583.09|580.69|582.99|580.59|0
1651663630000|2022-05-04 11:27:10|582.88|580.48|583.31|580.91|583.31|580.91|582.88|580.48|0
1651663640000|2022-05-04 11:27:20|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1651663650000|2022-05-04 11:27:30|583.75|581.35|583.53|581.13|583.75|581.35|583.53|581.13|0
1651663670000|2022-05-04 11:27:50|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1651663680000|2022-05-04 11:28:00|583.97|581.57|583.75|581.35|583.97|581.57|583.75|581.35|0
1651663690000|2022-05-04 11:28:10|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1651663700000|2022-05-04 11:28:20|584.3|581.9|584.18|581.78|584.3|581.9|583.97|581.57|0
1651663710000|2022-05-04 11:28:30|584.08|581.68|583.96|581.56|584.08|581.68|583.96|581.56|0
1651663750000|2022-05-04 11:29:10|583.86|581.46|583.53|581.13|583.86|581.46|583.53|581.13|0
1651663760000|2022-05-04 11:29:20|583.64|581.24|583.53|581.13|583.64|581.24|583.53|581.13|0
1651663770000|2022-05-04 11:29:30|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1651663790000|2022-05-04 11:29:50|583.21|580.81|583.09|580.69|583.31|580.91|583.09|580.69|0
1651663800000|2022-05-04 11:30:00|583.31|580.91|583.09|580.69|583.31|580.91|583.09|580.69|0
1651663810000|2022-05-04 11:30:10|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1651663830000|2022-05-04 11:30:30|583.31|580.91|583.53|581.13|583.53|581.13|583.31|580.91|0
1651663860000|2022-05-04 11:31:00|583.64|581.24|583.86|581.46|583.86|581.46|583.64|581.24|0
1651663870000|2022-05-04 11:31:10|583.53|581.13|583.75|581.35|583.75|581.35|583.53|581.13|0
1651663890000|2022-05-04 11:31:30|583.53|581.13|583.75|581.35|583.75|581.35|583.53|581.13|0
1651663900000|2022-05-04 11:31:40|583.53|581.13|583.75|581.35|583.75|581.35|583.53|581.13|0
1651663920000|2022-05-04 11:32:00|583.53|581.13|583.53|581.13|583.53|581.13|583.09|580.69|0
1651663930000|2022-05-04 11:32:10|583.31|580.91|583.53|581.13|583.53|581.13|583.31|580.91|0
1651663940000|2022-05-04 11:32:20|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1651663950000|2022-05-04 11:32:30|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1651663970000|2022-05-04 11:32:50|583.42|581.02|583.53|581.13|583.53|581.13|583.31|580.91|0
1651663980000|2022-05-04 11:33:00|583.64|581.24|583.75|581.35|583.75|581.35|583.64|581.24|0
1651663990000|2022-05-04 11:33:10|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1651664010000|2022-05-04 11:33:30|583.09|580.69|582.99|580.59|583.09|580.69|582.88|580.48|0
1651664020000|2022-05-04 11:33:40|583.09|580.69|583.53|581.13|583.53|581.13|582.99|580.59|0
1651664030000|2022-05-04 11:33:50|583.42|581.02|583.42|581.02|583.53|581.13|583.42|581.02|0
1651664040000|2022-05-04 11:34:00|583.53|581.13|583.31|580.91|583.53|581.13|583.31|580.91|0
1651664050000|2022-05-04 11:34:10|583.42|581.02|583.42|581.02|583.42|581.02|583.42|581.02|0
1651664060000|2022-05-04 11:34:20|583.31|580.91|583.21|580.81|583.31|580.91|583.21|580.81|0
1651664070000|2022-05-04 11:34:30|583.09|580.69|583.09|580.69|583.09|580.69|583.09|580.69|0
1651664080000|2022-05-04 11:34:40|582.66|580.26|582.87|580.47|582.88|580.48|582.66|580.26|0
1651664090000|2022-05-04 11:34:50|583.09|580.69|583.09|580.69|583.09|580.69|583.09|580.69|0
1651664100000|2022-05-04 11:35:00|583.31|580.91|583.09|580.69|583.31|580.91|583.09|580.69|0
1651664110000|2022-05-04 11:35:10|583.31|580.91|583.09|580.69|583.31|580.91|583.09|580.69|0
1651664120000|2022-05-04 11:35:20|583.31|580.91|583.75|581.35|583.75|581.35|583.21|580.81|0
1651664130000|2022-05-04 11:35:30|583.96|581.56|583.86|581.46|583.96|581.56|583.75|581.35|0
1651664140000|2022-05-04 11:35:40|583.75|581.35|584.4|582|584.4|582|583.75|581.35|0
1651664150000|2022-05-04 11:35:50|584.51|582.11|584.62|582.22|584.62|582.22|584.51|582.11|0
1651664160000|2022-05-04 11:36:00|584.83|582.43|584.51|582.11|584.83|582.43|584.4|582|0
1651664170000|2022-05-04 11:36:10|584.62|582.22|584.62|582.22|584.83|582.43|584.62|582.22|0
1651664180000|2022-05-04 11:36:20|584.51|582.11|584.51|582.11|584.51|582.11|584.4|582|0
1651664190000|2022-05-04 11:36:30|584.4|582|584.4|582|584.4|582|584.18|581.78|0
1651664200000|2022-05-04 11:36:40|584.18|581.78|584.4|582|584.4|582|583.96|581.56|0
1651664220000|2022-05-04 11:37:00|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1651664240000|2022-05-04 11:37:20|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1651664250000|2022-05-04 11:37:30|584.18|581.78|584.08|581.68|584.18|581.78|583.75|581.35|0
1651664260000|2022-05-04 11:37:40|583.53|581.13|583.75|581.35|583.75|581.35|583.53|581.13|0
1651664270000|2022-05-04 11:37:50|583.64|581.24|583.74|581.34|583.74|581.34|583.64|581.24|0
1651664320000|2022-05-04 11:38:40|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1651664330000|2022-05-04 11:38:50|583.53|581.13|583.64|581.24|583.74|581.34|583.53|581.13|0
1651664340000|2022-05-04 11:39:00|583.53|581.13|583.74|581.34|583.74|581.34|583.53|581.13|0
1651664360000|2022-05-04 11:39:20|584.29|581.89|583.74|581.34|584.29|581.89|583.74|581.34|0
1651664370000|2022-05-04 11:39:30|583.64|581.24|584.18|581.78|584.18|581.78|583.53|581.13|0
1651664380000|2022-05-04 11:39:40|584.29|581.89|584.51|582.11|584.51|582.11|584.29|581.89|0
1651664390000|2022-05-04 11:39:50|584.4|582|584.4|582|584.4|582|584.4|582|0
1651664400000|2022-05-04 11:40:00|584.62|582.22|584.62|582.22|584.62|582.22|584.62|582.22|0
1651664410000|2022-05-04 11:40:10|584.83|582.43|584.62|582.22|585.05|582.65|584.62|582.22|0
1651664420000|2022-05-04 11:40:20|584.51|582.11|584.4|582|584.62|582.22|584.4|582|0
1651664430000|2022-05-04 11:40:30|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1651664440000|2022-05-04 11:40:40|584.4|582|584.4|582|584.4|582|584.4|582|0
1651664450000|2022-05-04 11:40:50|584.62|582.22|584.62|582.22|584.73|582.33|584.62|582.22|0
1651664460000|2022-05-04 11:41:00|584.4|582|584.73|582.33|584.73|582.33|584.4|582|0
1651664470000|2022-05-04 11:41:10|584.83|582.43|584.51|582.11|584.83|582.43|584.51|582.11|0
1651664480000|2022-05-04 11:41:20|584.4|582|584.4|582|584.62|582.22|584.4|582|0
1651664490000|2022-05-04 11:41:30|584.62|582.22|584.62|582.22|584.62|582.22|584.62|582.22|0
1651664510000|2022-05-04 11:41:50|584.4|582|584.51|582.11|584.51|582.11|584.4|582|0
1651664520000|2022-05-04 11:42:00|584.4|582|584.4|582|584.4|582|584.4|582|0
1651664530000|2022-05-04 11:42:10|584.51|582.11|584.4|582|584.51|582.11|584.4|582|0
1651664540000|2022-05-04 11:42:20|584.51|582.11|584.62|582.22|584.62|582.22|584.51|582.11|0
1651664550000|2022-05-04 11:42:30|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1651664560000|2022-05-04 11:42:40|584.62|582.22|584.83|582.43|584.83|582.43|584.62|582.22|0
1651664570000|2022-05-04 11:42:50|584.62|582.22|584.62|582.22|584.62|582.22|584.62|582.22|0
1651664580000|2022-05-04 11:43:00|584.83|582.43|584.83|582.43|584.83|582.43|584.62|582.22|0
1651664590000|2022-05-04 11:43:10|584.73|582.33|584.61|582.21|584.73|582.33|584.61|582.21|0
1651664600000|2022-05-04 11:43:20|584.73|582.33|584.61|582.21|584.73|582.33|584.61|582.21|0
1651664610000|2022-05-04 11:43:30|584.73|582.33|584.83|582.43|584.83|582.43|584.73|582.33|0
1651664620000|2022-05-04 11:43:40|585.05|582.65|585.49|583.09|585.7|583.3|585.05|582.65|0
1651664630000|2022-05-04 11:43:50|585.7|583.3|585.54|583.14|585.7|583.3|585.54|583.14|0
1651664640000|2022-05-04 11:44:00|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1651664650000|2022-05-04 11:44:10|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1651664660000|2022-05-04 11:44:20|585.76|583.36|585.54|583.14|585.76|583.36|585.54|583.14|0
1651664670000|2022-05-04 11:44:30|585.32|582.92|585.54|583.14|585.54|583.14|585.32|582.92|0
1651664680000|2022-05-04 11:44:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1651664690000|2022-05-04 11:44:50|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1651664700000|2022-05-04 11:45:00|585.32|582.92|585.54|583.14|585.54|583.14|585.32|582.92|0
1651664710000|2022-05-04 11:45:10|585.65|583.25|585.76|583.36|585.76|583.36|585.54|583.14|0
1651664730000|2022-05-04 11:45:30|585.87|583.47|585.87|583.47|585.87|583.47|585.76|583.36|0
1651664740000|2022-05-04 11:45:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1651664750000|2022-05-04 11:45:50|585.98|583.58|585.76|583.36|585.98|583.58|585.76|583.36|0
1651664760000|2022-05-04 11:46:00|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1651664770000|2022-05-04 11:46:10|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1651664780000|2022-05-04 11:46:20|585.54|583.14|585.32|582.92|585.54|583.14|585.32|582.92|0
1651664800000|2022-05-04 11:46:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651664810000|2022-05-04 11:46:50|585|582.6|584.89|582.49|585|582.6|584.89|582.49|0
1651664820000|2022-05-04 11:47:00|585.1|582.7|585.1|582.7|585.32|582.92|585.1|582.7|0
1651664830000|2022-05-04 11:47:10|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1651664850000|2022-05-04 11:47:30|585.54|583.14|585.32|582.92|585.54|583.14|585.32|582.92|0
1651664860000|2022-05-04 11:47:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1651664880000|2022-05-04 11:48:00|585.44|583.04|585.22|582.82|585.44|583.04|585.22|582.82|0
1651664890000|2022-05-04 11:48:10|585.32|582.92|585.1|582.7|585.32|582.92|585.1|582.7|0
1651664900000|2022-05-04 11:48:20|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1651664910000|2022-05-04 11:48:30|585.1|582.7|585.32|582.92|585.44|583.04|585.1|582.7|0
1651664930000|2022-05-04 11:48:50|585.54|583.14|585.32|582.92|585.54|583.14|585.32|582.92|0
1651664970000|2022-05-04 11:49:30|585.76|583.36|585.76|583.36|585.98|583.58|585.76|583.36|0
1651665000000|2022-05-04 11:50:00|585.54|583.14|585.76|583.36|585.76|583.36|585.54|583.14|0
1651665010000|2022-05-04 11:50:10|585.65|583.25|585.76|583.36|585.76|583.36|585.54|583.14|0
1651665050000|2022-05-04 11:50:50|585.98|583.58|585.98|583.58|585.98|583.58|585.76|583.36|0
1651665070000|2022-05-04 11:51:10|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1651665100000|2022-05-04 11:51:40|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1651665120000|2022-05-04 11:52:00|585.76|583.36|585.54|583.14|585.76|583.36|585.54|583.14|0
1651665150000|2022-05-04 11:52:30|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1651665160000|2022-05-04 11:52:40|587.07|584.67|585.76|583.36|587.07|584.67|585.32|582.92|0
1651665170000|2022-05-04 11:52:50|585.54|583.14|587.07|584.67|587.07|584.67|585.54|583.14|0
1651665180000|2022-05-04 11:53:00|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1651665190000|2022-05-04 11:53:10|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1651665200000|2022-05-04 11:53:20|587.28|584.88|587.72|585.32|587.72|585.32|587.28|584.88|0
1651665210000|2022-05-04 11:53:30|587.94|585.54|587.94|585.54|587.94|585.54|587.72|585.32|0
1651665230000|2022-05-04 11:53:50|588.16|585.76|588.16|585.76|588.16|585.76|587.94|585.54|0
1651665240000|2022-05-04 11:54:00|587.94|585.54|587.72|585.32|587.94|585.54|587.72|585.32|0
1651665250000|2022-05-04 11:54:10|587.94|585.54|587.94|585.54|587.94|585.54|587.72|585.32|0
1651665270000|2022-05-04 11:54:30|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1651665300000|2022-05-04 11:55:00|587.5|585.1|587.72|585.32|587.72|585.32|587.5|585.1|0
1651665310000|2022-05-04 11:55:10|587.83|585.43|587.94|585.54|587.94|585.54|587.83|585.43|0
1651665320000|2022-05-04 11:55:20|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1651665330000|2022-05-04 11:55:30|587.5|585.1|587.72|585.32|587.72|585.32|587.5|585.1|0
1651665340000|2022-05-04 11:55:40|587.94|585.54|587.72|585.32|587.94|585.54|587.72|585.32|0
1651665370000|2022-05-04 11:56:10|587.94|585.54|587.72|585.32|587.94|585.54|587.72|585.32|0
1651665380000|2022-05-04 11:56:20|587.61|585.21|587.61|585.21|587.72|585.32|587.61|585.21|0
1651665390000|2022-05-04 11:56:30|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1651665400000|2022-05-04 11:56:40|587.61|585.21|587.72|585.32|587.72|585.32|587.5|585.1|0
1651665420000|2022-05-04 11:57:00|587.83|585.43|587.94|585.54|587.94|585.54|587.72|585.32|0
1651665430000|2022-05-04 11:57:10|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1651665440000|2022-05-04 11:57:20|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1651665480000|2022-05-04 11:58:00|587.72|585.32|587.94|585.54|587.94|585.54|587.72|585.32|0
1651665490000|2022-05-04 11:58:10|587.72|585.32|587.5|585.1|587.72|585.32|587.5|585.1|0
1651665510000|2022-05-04 11:58:30|587.4|585|587.4|585|587.4|585|587.4|585|0
1651665520000|2022-05-04 11:58:40|587.5|585.1|587.94|585.54|587.94|585.54|587.5|585.1|0
1651665530000|2022-05-04 11:58:50|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1651665540000|2022-05-04 11:59:00|588.15|585.75|587.94|585.54|588.15|585.75|587.94|585.54|0
1651665550000|2022-05-04 11:59:10|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1651665600000|2022-05-04 12:00:00|587.5|585.1|587.28|584.88|587.5|585.1|587.28|584.88|0
1651665610000|2022-05-04 12:00:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1651665620000|2022-05-04 12:00:20|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1651665640000|2022-05-04 12:00:40|587.06|584.66|586.85|584.45|587.06|584.66|586.85|584.45|0
1651665650000|2022-05-04 12:00:50|586.74|584.34|586.63|584.23|586.74|584.34|586.63|584.23|0
1651665660000|2022-05-04 12:01:00|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1651665670000|2022-05-04 12:01:10|587.06|584.66|587.18|584.78|587.18|584.78|587.06|584.66|0
1651665680000|2022-05-04 12:01:20|587.06|584.66|586.85|584.45|587.06|584.66|586.85|584.45|0
1651665690000|2022-05-04 12:01:30|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1651665700000|2022-05-04 12:01:40|586.85|584.45|586.96|584.56|587.06|584.66|586.85|584.45|0
1651665710000|2022-05-04 12:01:50|587.06|584.66|586.96|584.56|587.06|584.66|586.96|584.56|0
1651665720000|2022-05-04 12:02:00|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1651665730000|2022-05-04 12:02:10|586.52|584.12|586.41|584.01|586.63|584.23|586.41|584.01|0
1651665740000|2022-05-04 12:02:20|585.97|583.57|586.19|583.79|586.41|584.01|585.97|583.57|0
1651665750000|2022-05-04 12:02:30|585.97|583.57|586.19|583.79|586.41|584.01|585.97|583.57|0
1651665760000|2022-05-04 12:02:40|586.41|584.01|586.63|584.23|586.63|584.23|586.19|583.79|0
1651665780000|2022-05-04 12:03:00|586.52|584.12|586.63|584.23|586.63|584.23|586.52|584.12|0
1651665790000|2022-05-04 12:03:10|586.41|584.01|586.84|584.44|586.84|584.44|586.41|584.01|0
1651665800000|2022-05-04 12:03:20|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1651665810000|2022-05-04 12:03:30|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1651665820000|2022-05-04 12:03:40|587.06|584.66|587.18|584.78|587.28|584.88|587.06|584.66|0
1651665830000|2022-05-04 12:03:50|587.28|584.88|586.84|584.44|587.28|584.88|586.84|584.44|0
1651665840000|2022-05-04 12:04:00|587.06|584.66|587.06|584.66|587.06|584.66|586.84|584.44|0
1651665850000|2022-05-04 12:04:10|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1651665860000|2022-05-04 12:04:20|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1651665870000|2022-05-04 12:04:30|586.41|584.01|586.63|584.23|586.63|584.23|586.41|584.01|0
1651665890000|2022-05-04 12:04:50|586.84|584.44|586.63|584.23|586.84|584.44|586.63|584.23|0
1651665900000|2022-05-04 12:05:00|586.41|584.01|586.63|584.23|586.63|584.23|586.41|584.01|0
1651665910000|2022-05-04 12:05:10|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1651665920000|2022-05-04 12:05:20|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1651665940000|2022-05-04 12:05:40|585.97|583.57|585.75|583.35|585.97|583.57|585.75|583.35|0
1651665950000|2022-05-04 12:05:50|585.97|583.57|585.87|583.47|585.97|583.57|585.87|583.47|0
1651665960000|2022-05-04 12:06:00|585.75|583.35|585.75|583.35|585.97|583.57|585.75|583.35|0
1651665970000|2022-05-04 12:06:10|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1651665980000|2022-05-04 12:06:20|585.54|583.14|585.75|583.35|585.75|583.35|585.54|583.14|0
1651665990000|2022-05-04 12:06:30|585.65|583.25|585.54|583.14|585.65|583.25|585.54|583.14|0
1651666000000|2022-05-04 12:06:40|585.32|582.92|585.54|583.14|585.54|583.14|585.32|582.92|0
1651666020000|2022-05-04 12:07:00|585.43|583.03|585.32|582.92|585.43|583.03|585.32|582.92|0
1651666040000|2022-05-04 12:07:20|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1651666050000|2022-05-04 12:07:30|585.32|582.92|585.32|582.92|585.32|582.92|585.21|582.81|0
1651666060000|2022-05-04 12:07:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651666070000|2022-05-04 12:07:50|584.99|582.59|585.1|582.7|585.1|582.7|584.99|582.59|0
1651666080000|2022-05-04 12:08:00|585.32|582.92|585.32|582.92|585.32|582.92|585.1|582.7|0
1651666110000|2022-05-04 12:08:30|585.54|583.14|585.54|583.14|585.75|583.35|585.54|583.14|0
1651666120000|2022-05-04 12:08:40|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1651666130000|2022-05-04 12:08:50|585.54|583.14|585.97|583.57|585.97|583.57|585.32|582.92|0
1651666150000|2022-05-04 12:09:10|586.19|583.79|585.97|583.57|586.19|583.79|585.97|583.57|0
1651666170000|2022-05-04 12:09:30|585.87|583.47|585.75|583.35|585.87|583.47|585.75|583.35|0
1651666180000|2022-05-04 12:09:40|585.65|583.25|585.65|583.25|585.75|583.35|585.53|583.13|0
1651666190000|2022-05-04 12:09:50|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1651666200000|2022-05-04 12:10:00|585.53|583.13|585.32|582.92|585.75|583.35|585.32|582.92|0
1651666210000|2022-05-04 12:10:10|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1651666220000|2022-05-04 12:10:20|585.43|583.03|585.53|583.13|585.53|583.13|585.43|583.03|0
1651666230000|2022-05-04 12:10:30|585.32|582.92|585.53|583.13|585.53|583.13|585.32|582.92|0
1651666250000|2022-05-04 12:10:50|585.65|583.25|585.97|583.57|585.97|583.57|585.65|583.25|0
1651666270000|2022-05-04 12:11:10|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1651666280000|2022-05-04 12:11:20|587.72|585.32|587.28|584.88|587.72|585.32|587.28|584.88|0
1651666290000|2022-05-04 12:11:30|587.5|585.1|587.28|584.88|587.5|585.1|587.06|584.66|0
1651666300000|2022-05-04 12:11:40|587.5|585.1|587.28|584.88|587.5|585.1|587.28|584.88|0
1651666310000|2022-05-04 12:11:50|587.06|584.66|586.62|584.22|587.06|584.66|586.62|584.22|0
1651666320000|2022-05-04 12:12:00|587.06|584.66|586.96|584.56|587.06|584.66|586.84|584.44|0
1651666330000|2022-05-04 12:12:10|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1651666340000|2022-05-04 12:12:20|586.74|584.34|586.84|584.44|586.84|584.44|586.62|584.22|0
1651666350000|2022-05-04 12:12:30|586.96|584.56|587.28|584.88|587.28|584.88|586.74|584.34|0
1651666360000|2022-05-04 12:12:40|587.5|585.1|587.5|585.1|587.5|585.1|587.28|584.88|0
1651666370000|2022-05-04 12:12:50|587.61|585.21|587.61|585.21|587.61|585.21|587.5|585.1|0
1651666380000|2022-05-04 12:13:00|587.5|585.1|587.72|585.32|587.72|585.32|587.5|585.1|0
1651666390000|2022-05-04 12:13:10|587.5|585.1|587.5|585.1|587.5|585.1|587.5|585.1|0
1651666410000|2022-05-04 12:13:30|586.96|584.56|586.96|584.56|586.96|584.56|586.96|584.56|0
1651666420000|2022-05-04 12:13:40|586.84|584.44|587.06|584.66|587.06|584.66|586.84|584.44|0
1651666430000|2022-05-04 12:13:50|586.84|584.44|586.74|584.34|586.84|584.44|586.74|584.34|0
1651666440000|2022-05-04 12:14:00|586.62|584.22|586.62|584.22|586.62|584.22|586.52|584.12|0
1651666460000|2022-05-04 12:14:20|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1651666470000|2022-05-04 12:14:30|585.21|582.81|585.1|582.7|585.21|582.81|585.1|582.7|0
1651666480000|2022-05-04 12:14:40|585.32|582.92|585.32|582.92|585.32|582.92|585.1|582.7|0
1651666490000|2022-05-04 12:14:50|585.53|583.13|585.75|583.35|585.75|583.35|585.53|583.13|0
1651666500000|2022-05-04 12:15:00|585.53|583.13|586.62|584.22|586.62|584.22|585.53|583.13|0
1651666510000|2022-05-04 12:15:10|586.74|584.34|587.06|584.66|587.06|584.66|586.52|584.12|0
1651666520000|2022-05-04 12:15:20|586.84|584.44|587.28|584.88|587.28|584.88|586.84|584.44|0
1651666530000|2022-05-04 12:15:30|587.06|584.66|586.62|584.22|587.06|584.66|586.62|584.22|0
1651666540000|2022-05-04 12:15:40|586.84|584.44|586.84|584.44|586.96|584.56|586.84|584.44|0
1651666550000|2022-05-04 12:15:50|586.96|584.56|587.06|584.66|587.06|584.66|586.96|584.56|0
1651666560000|2022-05-04 12:16:00|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1651666570000|2022-05-04 12:16:10|587.06|584.66|587.28|584.88|587.28|584.88|587.06|584.66|0
1651666580000|2022-05-04 12:16:20|587.39|584.99|587.17|584.77|587.39|584.99|587.17|584.77|0
1651666590000|2022-05-04 12:16:30|587.06|584.66|587.17|584.77|587.17|584.77|587.06|584.66|0
1651666600000|2022-05-04 12:16:40|587.06|584.66|587.17|584.77|587.17|584.77|587.06|584.66|0
1651666610000|2022-05-04 12:16:50|587.28|584.88|587.5|585.1|587.5|585.1|587.28|584.88|0
1651666620000|2022-05-04 12:17:00|587.71|585.31|587.5|585.1|587.71|585.31|587.5|585.1|0
1651666630000|2022-05-04 12:17:10|587.28|584.88|587.06|584.66|587.28|584.88|587.06|584.66|0
1651666640000|2022-05-04 12:17:20|586.62|584.22|587.06|584.66|587.06|584.66|586.41|584.01|0
1651666650000|2022-05-04 12:17:30|586.84|584.44|586.74|584.34|586.84|584.44|586.74|584.34|0
1651666660000|2022-05-04 12:17:40|586.62|584.22|586.84|584.44|586.84|584.44|586.62|584.22|0
1651666680000|2022-05-04 12:18:00|586.74|584.34|586.62|584.22|586.74|584.34|586.62|584.22|0
1651666690000|2022-05-04 12:18:10|586.84|584.44|586.62|584.22|586.84|584.44|586.62|584.22|0
1651666700000|2022-05-04 12:18:20|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1651666710000|2022-05-04 12:18:30|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1651666720000|2022-05-04 12:18:40|586.62|584.22|586.84|584.44|586.84|584.44|586.62|584.22|0
1651666730000|2022-05-04 12:18:50|586.95|584.55|587.06|584.66|587.06|584.66|586.84|584.44|0
1651666740000|2022-05-04 12:19:00|586.84|584.44|586.95|584.55|586.95|584.55|586.84|584.44|0
1651666750000|2022-05-04 12:19:10|587.06|584.66|587.71|585.31|587.71|585.31|587.06|584.66|0
1651666760000|2022-05-04 12:19:20|587.5|585.1|587.5|585.1|587.71|585.31|587.5|585.1|0
1651666770000|2022-05-04 12:19:30|587.39|584.99|587.5|585.1|587.5|585.1|587.39|584.99|0
1651666780000|2022-05-04 12:19:40|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1651666790000|2022-05-04 12:19:50|587.28|584.88|587.06|584.66|587.28|584.88|587.06|584.66|0
1651666800000|2022-05-04 12:20:00|586.95|584.55|587.17|584.77|587.28|584.88|586.95|584.55|0
1651666810000|2022-05-04 12:20:10|587.5|585.1|587.28|584.88|587.5|585.1|587.28|584.88|0
1651666820000|2022-05-04 12:20:20|587.93|585.53|587.71|585.31|587.93|585.53|587.71|585.31|0
1651666830000|2022-05-04 12:20:30|587.93|585.53|588.05|585.65|588.37|585.97|587.93|585.53|0
1651666840000|2022-05-04 12:20:40|588.48|586.08|588.15|585.75|588.48|586.08|588.15|585.75|0
1651666850000|2022-05-04 12:20:50|588.26|585.86|588.37|585.97|588.37|585.97|588.15|585.75|0
1651666860000|2022-05-04 12:21:00|588.15|585.75|588.37|585.97|588.37|585.97|588.15|585.75|0
1651666870000|2022-05-04 12:21:10|588.48|586.08|588.48|586.08|588.59|586.19|588.48|586.08|0
1651666880000|2022-05-04 12:21:20|588.15|585.75|588.8|586.4|588.8|586.4|588.15|585.75|0
1651666890000|2022-05-04 12:21:30|588.7|586.3|588.8|586.4|588.8|586.4|588.59|586.19|0
1651666900000|2022-05-04 12:21:40|589.68|587.28|589.46|587.06|589.68|587.28|589.36|586.96|0
1651666910000|2022-05-04 12:21:50|589.36|586.96|589.46|587.06|589.46|587.06|589.24|586.84|0
1651666920000|2022-05-04 12:22:00|589.36|586.96|589.46|587.06|589.46|587.06|589.24|586.84|0
1651666930000|2022-05-04 12:22:10|589.36|586.96|589.24|586.84|589.36|586.96|589.24|586.84|0
1651666940000|2022-05-04 12:22:20|588.8|586.4|589.02|586.62|589.02|586.62|588.8|586.4|0
1651666950000|2022-05-04 12:22:30|588.59|586.19|589.02|586.62|589.02|586.62|588.59|586.19|0
1651666960000|2022-05-04 12:22:40|588.92|586.52|588.59|586.19|589.02|586.62|588.59|586.19|0
1651666970000|2022-05-04 12:22:50|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1651666980000|2022-05-04 12:23:00|588.59|586.19|588.15|585.75|588.59|586.19|588.15|585.75|0
1651666990000|2022-05-04 12:23:10|588.26|585.86|588.26|585.86|588.26|585.86|588.15|585.75|0
1651667000000|2022-05-04 12:23:20|588.15|585.75|588.37|585.97|588.48|586.08|588.15|585.75|0
1651667010000|2022-05-04 12:23:30|588.59|586.19|588.59|586.19|588.8|586.4|588.59|586.19|0
1651667020000|2022-05-04 12:23:40|588.48|586.08|588.59|586.19|588.59|586.19|588.37|585.97|0
1651667030000|2022-05-04 12:23:50|588.48|586.08|588.15|585.75|588.48|586.08|588.15|585.75|0
1651667040000|2022-05-04 12:24:00|588.37|585.97|588.59|586.19|588.59|586.19|588.37|585.97|0
1651667050000|2022-05-04 12:24:10|589.02|586.62|588.92|586.52|589.24|586.84|588.92|586.52|0
1651667060000|2022-05-04 12:24:20|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1651667070000|2022-05-04 12:24:30|589.24|586.84|589.35|586.95|589.35|586.95|589.24|586.84|0
1651667080000|2022-05-04 12:24:40|589.46|587.06|589.35|586.95|589.46|587.06|589.35|586.95|0
1651667090000|2022-05-04 12:24:50|589.46|587.06|589.46|587.06|589.68|587.28|589.46|587.06|0
1651667100000|2022-05-04 12:25:00|589.68|587.28|589.46|587.06|589.68|587.28|589.35|586.95|0
1651667110000|2022-05-04 12:25:10|589.24|586.84|589.46|587.06|589.46|587.06|589.24|586.84|0
1651667120000|2022-05-04 12:25:20|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1651667130000|2022-05-04 12:25:30|589.46|587.06|589.68|587.28|589.68|587.28|589.46|587.06|0
1651667140000|2022-05-04 12:25:40|589.46|587.06|589.68|587.28|589.68|587.28|589.46|587.06|0
1651667150000|2022-05-04 12:25:50|589.46|587.06|590.11|587.71|590.11|587.71|589.46|587.06|0
1651667160000|2022-05-04 12:26:00|590.33|587.93|590.33|587.93|590.33|587.93|590.11|587.71|0
1651667170000|2022-05-04 12:26:10|590.11|587.71|589.9|587.5|590.11|587.71|589.9|587.5|0
1651667180000|2022-05-04 12:26:20|589.68|587.28|589.24|586.84|589.68|587.28|589.24|586.84|0
1651667190000|2022-05-04 12:26:30|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1651667200000|2022-05-04 12:26:40|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1651667210000|2022-05-04 12:26:50|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1651667220000|2022-05-04 12:27:00|589.68|587.28|590.23|587.83|590.23|587.83|589.68|587.28|0
1651667230000|2022-05-04 12:27:10|590.11|587.71|589.68|587.28|590.11|587.71|589.68|587.28|0
1651667240000|2022-05-04 12:27:20|589.9|587.5|589.68|587.28|589.9|587.5|589.68|587.28|0
1651667260000|2022-05-04 12:27:40|589.46|587.06|589.46|587.06|589.46|587.06|589.24|586.84|0
1651667270000|2022-05-04 12:27:50|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1651667280000|2022-05-04 12:28:00|589.46|587.06|589.35|586.95|589.46|587.06|589.24|586.84|0
1651667290000|2022-05-04 12:28:10|589.24|586.84|589.46|587.06|589.46|587.06|589.24|586.84|0
1651667310000|2022-05-04 12:28:30|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1651667320000|2022-05-04 12:28:40|589.9|587.5|589.9|587.5|589.9|587.5|589.9|587.5|0
1651667330000|2022-05-04 12:28:50|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1651667340000|2022-05-04 12:29:00|589.57|587.17|589.46|587.06|589.57|587.17|589.46|587.06|0
1651667350000|2022-05-04 12:29:10|589.24|586.84|589.02|586.62|589.24|586.84|589.02|586.62|0
1651667360000|2022-05-04 12:29:20|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1651667370000|2022-05-04 12:29:30|588.58|586.18|588.37|585.97|588.58|586.18|587.93|585.53|0
1651667380000|2022-05-04 12:29:40|588.15|585.75|588.15|585.75|588.15|585.75|588.15|585.75|0
1651667390000|2022-05-04 12:29:50|588.37|585.97|588.15|585.75|588.37|585.97|588.15|585.75|0
1651667410000|2022-05-04 12:30:10|588.26|585.86|588.58|586.18|588.58|586.18|588.26|585.86|0
1651667430000|2022-05-04 12:30:30|588.7|586.3|588.92|586.52|589.02|586.62|588.7|586.3|0
1651667440000|2022-05-04 12:30:40|588.8|586.4|588.58|586.18|588.8|586.4|588.58|586.18|0
1651667450000|2022-05-04 12:30:50|588.37|585.97|588.15|585.75|588.37|585.97|587.93|585.53|0
1651667470000|2022-05-04 12:31:10|588.37|585.97|588.37|585.97|588.37|585.97|588.37|585.97|0
1651667480000|2022-05-04 12:31:20|587.93|585.53|587.93|585.53|587.93|585.53|587.93|585.53|0
1651667490000|2022-05-04 12:31:30|588.15|585.75|588.15|585.75|588.15|585.75|588.15|585.75|0
1651667500000|2022-05-04 12:31:40|588.04|585.64|588.26|585.86|588.37|585.97|588.04|585.64|0
1651667510000|2022-05-04 12:31:50|588.37|585.97|588.37|585.97|588.37|585.97|588.37|585.97|0
1651667520000|2022-05-04 12:32:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1651667530000|2022-05-04 12:32:10|588.48|586.08|588.48|586.08|588.48|586.08|588.37|585.97|0
1651667540000|2022-05-04 12:32:20|588.58|586.18|588.7|586.3|588.8|586.4|588.58|586.18|0
1651667550000|2022-05-04 12:32:30|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1651667560000|2022-05-04 12:32:40|588.58|586.18|588.7|586.3|588.7|586.3|588.37|585.97|0
1651667570000|2022-05-04 12:32:50|588.58|586.18|588.8|586.4|588.8|586.4|588.58|586.18|0
1651667580000|2022-05-04 12:33:00|588.58|586.18|589.24|586.84|589.24|586.84|588.58|586.18|0
1651667590000|2022-05-04 12:33:10|589.02|586.62|589.46|587.06|589.46|587.06|589.02|586.62|0
1651667600000|2022-05-04 12:33:20|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1651667620000|2022-05-04 12:33:40|589.46|587.06|590.11|587.71|590.11|587.71|589.46|587.06|0
1651667630000|2022-05-04 12:33:50|589.89|587.49|589.89|587.49|589.89|587.49|589.89|587.49|0
1651667640000|2022-05-04 12:34:00|590.11|587.71|590.33|587.93|590.33|587.93|590.11|587.71|0
1651667650000|2022-05-04 12:34:10|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1651667660000|2022-05-04 12:34:20|590.33|587.93|590.33|587.93|590.33|587.93|590.33|587.93|0
1651667670000|2022-05-04 12:34:30|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1651667680000|2022-05-04 12:34:40|591.21|588.81|591.21|588.81|591.42|589.02|591.21|588.81|0
1651667690000|2022-05-04 12:34:50|591.42|589.02|591.21|588.81|591.42|589.02|591.21|588.81|0
1651667700000|2022-05-04 12:35:00|591.42|589.02|591.42|589.02|591.42|589.02|591.21|588.81|0
1651667710000|2022-05-04 12:35:10|591.21|588.81|591.64|589.24|591.64|589.24|591.21|588.81|0
1651667720000|2022-05-04 12:35:20|591.86|589.46|591.86|589.46|592.08|589.68|591.86|589.46|0
1651667730000|2022-05-04 12:35:30|591.64|589.24|591.64|589.24|591.86|589.46|591.64|589.24|0
1651667740000|2022-05-04 12:35:40|591.86|589.46|591.86|589.46|591.86|589.46|591.86|589.46|0
1651667750000|2022-05-04 12:35:50|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651667760000|2022-05-04 12:36:00|591.76|589.36|591.64|589.24|591.86|589.46|591.64|589.24|0
1651667770000|2022-05-04 12:36:10|591.42|589.02|591.64|589.24|591.64|589.24|591.42|589.02|0
1651667780000|2022-05-04 12:36:20|591.76|589.36|591.86|589.46|592.08|589.68|591.76|589.36|0
1651667790000|2022-05-04 12:36:30|592.08|589.68|591.86|589.46|592.08|589.68|591.86|589.46|0
1651667800000|2022-05-04 12:36:40|591.98|589.58|591.86|589.46|591.98|589.58|591.86|589.46|0
1651667810000|2022-05-04 12:36:50|591.64|589.24|591.86|589.46|591.86|589.46|591.64|589.24|0
1651667820000|2022-05-04 12:37:00|591.64|589.24|591.54|589.14|591.64|589.24|591.54|589.14|0
1651667830000|2022-05-04 12:37:10|591.42|589.02|591.21|588.81|591.42|589.02|590.99|588.59|0
1651667840000|2022-05-04 12:37:20|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1651667850000|2022-05-04 12:37:30|590.77|588.37|590.99|588.59|590.99|588.59|590.77|588.37|0
1651667860000|2022-05-04 12:37:40|591.21|588.81|591.21|588.81|591.21|588.81|590.99|588.59|0
1651667880000|2022-05-04 12:38:00|591.1|588.7|590.99|588.59|591.1|588.7|590.99|588.59|0
1651667900000|2022-05-04 12:38:20|590.77|588.37|590.88|588.48|590.99|588.59|590.77|588.37|0
1651667910000|2022-05-04 12:38:30|590.99|588.59|590.99|588.59|590.99|588.59|590.88|588.48|0
1651667920000|2022-05-04 12:38:40|591.2|588.8|591.42|589.02|591.42|589.02|591.2|588.8|0
1651667930000|2022-05-04 12:38:50|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1651667940000|2022-05-04 12:39:00|590.99|588.59|590.99|588.59|590.99|588.59|590.77|588.37|0
1651667950000|2022-05-04 12:39:10|590.88|588.48|590.77|588.37|590.99|588.59|590.77|588.37|0
1651667960000|2022-05-04 12:39:20|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1651667970000|2022-05-04 12:39:30|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1651668000000|2022-05-04 12:40:00|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1651668010000|2022-05-04 12:40:10|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651668020000|2022-05-04 12:40:20|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1651668030000|2022-05-04 12:40:30|592.3|589.9|592.52|590.12|592.52|590.12|592.3|589.9|0
1651668040000|2022-05-04 12:40:40|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1651668050000|2022-05-04 12:40:50|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1651668060000|2022-05-04 12:41:00|592.3|589.9|592.08|589.68|592.3|589.9|592.08|589.68|0
1651668070000|2022-05-04 12:41:10|591.86|589.46|591.97|589.57|592.08|589.68|591.86|589.46|0
1651668080000|2022-05-04 12:41:20|592.08|589.68|591.86|589.46|592.08|589.68|591.86|589.46|0
1651668090000|2022-05-04 12:41:30|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1651668100000|2022-05-04 12:41:40|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1651668110000|2022-05-04 12:41:50|592.52|590.12|592.63|590.23|592.63|590.23|592.52|590.12|0
1651668120000|2022-05-04 12:42:00|592.74|590.34|592.52|590.12|592.74|590.34|592.52|590.12|0
1651668130000|2022-05-04 12:42:10|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1651668140000|2022-05-04 12:42:20|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1651668160000|2022-05-04 12:42:40|591.86|589.46|591.86|589.46|591.86|589.46|591.86|589.46|0
1651668170000|2022-05-04 12:42:50|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1651668180000|2022-05-04 12:43:00|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1651668190000|2022-05-04 12:43:10|592.08|589.68|592.3|589.9|592.3|589.9|592.08|589.68|0
1651668200000|2022-05-04 12:43:20|592.52|590.12|592.3|589.9|592.52|590.12|592.3|589.9|0
1651668210000|2022-05-04 12:43:30|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1651668220000|2022-05-04 12:43:40|592.95|590.55|593.17|590.77|593.17|590.77|592.95|590.55|0
1651668230000|2022-05-04 12:43:50|592.95|590.55|592.74|590.34|592.95|590.55|592.74|590.34|0
1651668240000|2022-05-04 12:44:00|592.3|589.9|592.08|589.68|592.3|589.9|592.08|589.68|0
1651668250000|2022-05-04 12:44:10|592.3|589.9|592.52|590.12|592.52|590.12|592.3|589.9|0
1651668260000|2022-05-04 12:44:20|592.3|589.9|592.08|589.68|592.3|589.9|592.08|589.68|0
1651668270000|2022-05-04 12:44:30|591.86|589.46|591.64|589.24|591.86|589.46|591.64|589.24|0
1651668280000|2022-05-04 12:44:40|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1651668300000|2022-05-04 12:45:00|591.64|589.24|591.64|589.24|591.64|589.24|591.42|589.02|0
1651668310000|2022-05-04 12:45:10|591.42|589.02|591.2|588.8|591.42|589.02|591.2|588.8|0
1651668330000|2022-05-04 12:45:30|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1651668340000|2022-05-04 12:45:40|591.32|588.92|591.42|589.02|591.42|589.02|591.2|588.8|0
1651668350000|2022-05-04 12:45:50|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1651668360000|2022-05-04 12:46:00|590.98|588.58|591.2|588.8|591.2|588.8|590.98|588.58|0
1651668400000|2022-05-04 12:46:40|591.1|588.7|591.1|588.7|591.2|588.8|590.98|588.58|0
1651668410000|2022-05-04 12:46:50|590.98|588.58|591.2|588.8|591.2|588.8|590.98|588.58|0
1651668420000|2022-05-04 12:47:00|590.98|588.58|591.42|589.02|591.42|589.02|590.98|588.58|0
1651668430000|2022-05-04 12:47:10|591.2|588.8|591.42|589.02|591.42|589.02|591.2|588.8|0
1651668450000|2022-05-04 12:47:30|591.54|589.14|591.64|589.24|591.64|589.24|591.54|589.14|0
1651668460000|2022-05-04 12:47:40|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1651668470000|2022-05-04 12:47:50|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651668480000|2022-05-04 12:48:00|591.86|589.46|592.08|589.68|592.08|589.68|591.86|589.46|0
1651668490000|2022-05-04 12:48:10|591.86|589.46|591.86|589.46|591.86|589.46|591.86|589.46|0
1651668500000|2022-05-04 12:48:20|592.08|589.68|592.52|590.12|592.52|590.12|592.08|589.68|0
1651668510000|2022-05-04 12:48:30|592.73|590.33|593.17|590.77|593.17|590.77|592.73|590.33|0
1651668520000|2022-05-04 12:48:40|592.95|590.55|593.17|590.77|593.17|590.77|592.95|590.55|0
1651668530000|2022-05-04 12:48:50|592.95|590.55|592.95|590.55|593.07|590.67|592.95|590.55|0
1651668550000|2022-05-04 12:49:10|593.17|590.77|593.39|590.99|593.39|590.99|593.17|590.77|0
1651668560000|2022-05-04 12:49:20|593.61|591.21|593.39|590.99|593.61|591.21|593.39|590.99|0
1651668580000|2022-05-04 12:49:40|593.17|590.77|593.17|590.77|593.17|590.77|593.17|590.77|0
1651668590000|2022-05-04 12:49:50|593.39|590.99|593.39|590.99|593.39|590.99|593.29|590.89|0
1651668600000|2022-05-04 12:50:00|593.83|591.43|593.39|590.99|593.83|591.43|593.39|590.99|0
1651668610000|2022-05-04 12:50:10|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1651668620000|2022-05-04 12:50:20|593.5|591.1|593.17|590.77|593.5|591.1|593.17|590.77|0
1651668630000|2022-05-04 12:50:30|592.95|590.55|593.29|590.89|593.29|590.89|592.95|590.55|0
1651668640000|2022-05-04 12:50:40|593.39|590.99|592.95|590.55|593.39|590.99|592.95|590.55|0
1651668660000|2022-05-04 12:51:00|593.17|590.77|593.61|591.21|593.61|591.21|593.17|590.77|0
1651668670000|2022-05-04 12:51:10|593.83|591.43|593.83|591.43|594.27|591.87|593.83|591.43|0
1651668680000|2022-05-04 12:51:20|593.72|591.32|593.83|591.43|593.83|591.43|593.72|591.32|0
1651668690000|2022-05-04 12:51:30|594.05|591.65|594.27|591.87|594.27|591.87|594.05|591.65|0
1651668700000|2022-05-04 12:51:40|594.05|591.65|594.27|591.87|594.27|591.87|594.05|591.65|0
1651668710000|2022-05-04 12:51:50|594.05|591.65|593.61|591.21|594.05|591.65|593.61|591.21|0
1651668720000|2022-05-04 12:52:00|593.39|590.99|593.17|590.77|593.39|590.99|593.17|590.77|0
1651668730000|2022-05-04 12:52:10|592.95|590.55|592.73|590.33|592.95|590.55|592.73|590.33|0
1651668740000|2022-05-04 12:52:20|592.51|590.11|592.73|590.33|592.73|590.33|592.51|590.11|0
1651668750000|2022-05-04 12:52:30|592.95|590.55|592.73|590.33|592.95|590.55|592.73|590.33|0
1651668760000|2022-05-04 12:52:40|592.85|590.45|592.95|590.55|592.95|590.55|592.85|590.45|0
1651668770000|2022-05-04 12:52:50|592.73|590.33|592.95|590.55|592.95|590.55|592.73|590.33|0
1651668780000|2022-05-04 12:53:00|593.17|590.77|593.83|591.43|593.83|591.43|592.95|590.55|0
1651668790000|2022-05-04 12:53:10|593.39|590.99|592.95|590.55|593.39|590.99|592.95|590.55|0
1651668800000|2022-05-04 12:53:20|593.17|590.77|592.95|590.55|593.17|590.77|592.95|590.55|0
1651668810000|2022-05-04 12:53:30|592.73|590.33|592.73|590.33|592.95|590.55|592.73|590.33|0
1651668820000|2022-05-04 12:53:40|592.95|590.55|592.95|590.55|592.95|590.55|592.85|590.45|0
1651668850000|2022-05-04 12:54:10|592.73|590.33|593.17|590.77|593.17|590.77|592.73|590.33|0
1651668860000|2022-05-04 12:54:20|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1651668870000|2022-05-04 12:54:30|593.17|590.77|593.17|590.77|593.17|590.77|592.95|590.55|0
1651668880000|2022-05-04 12:54:40|592.95|590.55|592.95|590.55|593.17|590.77|592.95|590.55|0
1651668890000|2022-05-04 12:54:50|593.07|590.67|593.39|590.99|593.39|590.99|593.07|590.67|0
1651668900000|2022-05-04 12:55:00|593.61|591.21|593.61|591.21|593.61|591.21|593.39|590.99|0
1651668910000|2022-05-04 12:55:10|593.83|591.43|594.05|591.65|594.05|591.65|593.83|591.43|0
1651668920000|2022-05-04 12:55:20|593.83|591.43|593.39|590.99|593.83|591.43|593.39|590.99|0
1651668930000|2022-05-04 12:55:30|593.17|590.77|592.95|590.55|593.17|590.77|592.95|590.55|0
1651668940000|2022-05-04 12:55:40|592.73|590.33|592.73|590.33|592.73|590.33|592.51|590.11|0
1651668950000|2022-05-04 12:55:50|592.85|590.45|592.73|590.33|592.85|590.45|592.73|590.33|0
1651668960000|2022-05-04 12:56:00|592.85|590.45|592.95|590.55|593.17|590.77|592.85|590.45|0
1651668970000|2022-05-04 12:56:10|593.17|590.77|593.17|590.77|593.17|590.77|592.95|590.55|0
1651668980000|2022-05-04 12:56:20|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1651668990000|2022-05-04 12:56:30|593.28|590.88|593.28|590.88|593.28|590.88|593.28|590.88|0
1651669000000|2022-05-04 12:56:40|593.17|590.77|593.61|591.21|593.61|591.21|593.17|590.77|0
1651669010000|2022-05-04 12:56:50|593.5|591.1|593.61|591.21|593.61|591.21|593.39|590.99|0
1651669020000|2022-05-04 12:57:00|593.83|591.43|593.83|591.43|593.83|591.43|593.61|591.21|0
1651669030000|2022-05-04 12:57:10|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1651669040000|2022-05-04 12:57:20|593.39|590.99|593.39|590.99|593.39|590.99|593.39|590.99|0
1651669050000|2022-05-04 12:57:30|593.17|590.77|593.17|590.77|593.17|590.77|593.17|590.77|0
1651669070000|2022-05-04 12:57:50|593.39|590.99|593.17|590.77|593.39|590.99|593.17|590.77|0
1651669080000|2022-05-04 12:58:00|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1651669090000|2022-05-04 12:58:10|593.83|591.43|593.83|591.43|593.83|591.43|593.61|591.21|0
1651669100000|2022-05-04 12:58:20|593.94|591.54|593.83|591.43|593.94|591.54|593.83|591.43|0
1651669110000|2022-05-04 12:58:30|593.61|591.21|593.34|590.94|593.61|591.21|593.34|590.94|0
1651669130000|2022-05-04 12:58:50|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1651669140000|2022-05-04 12:59:00|593.34|590.94|593.12|590.72|593.34|590.94|592.9|590.5|0
1651669150000|2022-05-04 12:59:10|592.9|590.5|592.69|590.29|592.9|590.5|592.69|590.29|0
1651669160000|2022-05-04 12:59:20|592.9|590.5|593.34|590.94|593.56|591.16|592.9|590.5|0
1651669170000|2022-05-04 12:59:30|593.56|591.16|593.56|591.16|593.78|591.38|593.56|591.16|0
1651669180000|2022-05-04 12:59:40|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1651669190000|2022-05-04 12:59:50|594|591.6|594|591.6|594|591.6|593.78|591.38|0
1651669200000|2022-05-04 13:00:00|594.22|591.82|594|591.6|594.22|591.82|594|591.6|0
1651669210000|2022-05-04 13:00:10|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1651669230000|2022-05-04 13:00:30|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1651669240000|2022-05-04 13:00:40|593.78|591.38|594|591.6|594|591.6|593.78|591.38|0
1651669250000|2022-05-04 13:00:50|594.44|592.04|594.44|592.04|594.44|592.04|594.44|592.04|0
1651669260000|2022-05-04 13:01:00|594.66|592.26|594.22|591.82|594.66|592.26|594.22|591.82|0
1651669270000|2022-05-04 13:01:10|594|591.6|593.78|591.38|594.11|591.71|593.78|591.38|0
1651669280000|2022-05-04 13:01:20|593.56|591.16|593.24|590.84|593.56|591.16|593.12|590.72|0
1651669290000|2022-05-04 13:01:30|593.34|590.94|593.78|591.38|593.78|591.38|593.34|590.94|0
1651669300000|2022-05-04 13:01:40|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1651669310000|2022-05-04 13:01:50|593.34|590.94|593.12|590.72|593.34|590.94|593.12|590.72|0
1651669320000|2022-05-04 13:02:00|592.9|590.5|592.9|590.5|592.9|590.5|592.9|590.5|0
1651669350000|2022-05-04 13:02:30|592.8|590.4|592.8|590.4|592.9|590.5|592.8|590.4|0
1651669360000|2022-05-04 13:02:40|592.9|590.5|592.9|590.5|592.9|590.5|592.9|590.5|0
1651669370000|2022-05-04 13:02:50|593.02|590.62|592.9|590.5|593.02|590.62|592.9|590.5|0
1651669400000|2022-05-04 13:03:20|592.8|590.4|592.68|590.28|592.9|590.5|592.68|590.28|0
1651669410000|2022-05-04 13:03:30|592.47|590.07|592.14|589.74|592.47|590.07|592.14|589.74|0
1651669420000|2022-05-04 13:03:40|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1651669430000|2022-05-04 13:03:50|592.25|589.85|592.25|589.85|592.47|590.07|592.25|589.85|0
1651669440000|2022-05-04 13:04:00|592.47|590.07|592.25|589.85|592.47|590.07|592.25|589.85|0
1651669470000|2022-05-04 13:04:30|592.47|590.07|592.47|590.07|592.47|590.07|592.25|589.85|0
1651669480000|2022-05-04 13:04:40|592.68|590.28|592.68|590.28|592.68|590.28|592.68|590.28|0
1651669490000|2022-05-04 13:04:50|592.47|590.07|592.47|590.07|592.47|590.07|592.47|590.07|0
1651669500000|2022-05-04 13:05:00|592.68|590.28|592.68|590.28|592.68|590.28|592.68|590.28|0
1651669510000|2022-05-04 13:05:10|592.47|590.07|592.25|589.85|592.47|590.07|592.25|589.85|0
1651669520000|2022-05-04 13:05:20|592.36|589.96|592.36|589.96|592.36|589.96|592.25|589.85|0
1651669530000|2022-05-04 13:05:30|592.47|590.07|592.68|590.28|592.68|590.28|592.47|590.07|0
1651669540000|2022-05-04 13:05:40|593.12|590.72|592.8|590.4|593.12|590.72|592.8|590.4|0
1651669550000|2022-05-04 13:05:50|592.9|590.5|592.46|590.06|592.9|590.5|592.46|590.06|0
1651669560000|2022-05-04 13:06:00|592.68|590.28|592.46|590.06|592.68|590.28|592.46|590.06|0
1651669570000|2022-05-04 13:06:10|592.68|590.28|592.68|590.28|592.68|590.28|592.68|590.28|0
1651669590000|2022-05-04 13:06:30|593.12|590.72|592.9|590.5|593.12|590.72|592.9|590.5|0
1651669600000|2022-05-04 13:06:40|593.02|590.62|592.9|590.5|593.02|590.62|592.9|590.5|0
1651669610000|2022-05-04 13:06:50|593.12|590.72|593.02|590.62|593.34|590.94|593.02|590.62|0
1651669620000|2022-05-04 13:07:00|592.9|590.5|592.9|590.5|593.12|590.72|592.9|590.5|0
1651669630000|2022-05-04 13:07:10|592.68|590.28|592.46|590.06|592.68|590.28|592.46|590.06|0
1651669650000|2022-05-04 13:07:30|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651669660000|2022-05-04 13:07:40|592.03|589.63|592.25|589.85|592.25|589.85|592.03|589.63|0
1651669670000|2022-05-04 13:07:50|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1651669680000|2022-05-04 13:08:00|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1651669720000|2022-05-04 13:08:40|592.03|589.63|591.59|589.19|592.03|589.63|591.59|589.19|0
1651669730000|2022-05-04 13:08:50|591.81|589.41|591.59|589.19|591.81|589.41|591.59|589.19|0
1651669740000|2022-05-04 13:09:00|591.81|589.41|591.59|589.19|591.81|589.41|591.37|588.97|0
1651669750000|2022-05-04 13:09:10|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1651669760000|2022-05-04 13:09:20|591.92|589.52|592.03|589.63|592.03|589.63|591.92|589.52|0
1651669770000|2022-05-04 13:09:30|591.81|589.41|591.59|589.19|591.81|589.41|591.37|588.97|0
1651669780000|2022-05-04 13:09:40|591.37|588.97|591.81|589.41|591.81|589.41|591.37|588.97|0
1651669790000|2022-05-04 13:09:50|592.14|589.74|592.03|589.63|592.14|589.74|592.03|589.63|0
1651669800000|2022-05-04 13:10:00|592.24|589.84|592.46|590.06|592.46|590.06|592.24|589.84|0
1651669810000|2022-05-04 13:10:10|592.8|590.4|593.12|590.72|593.12|590.72|592.8|590.4|0
1651669820000|2022-05-04 13:10:20|593.24|590.84|594.44|592.04|594.44|592.04|593.24|590.84|0
1651669830000|2022-05-04 13:10:30|594.55|592.15|594.11|591.71|594.55|592.15|594.11|591.71|0
1651669840000|2022-05-04 13:10:40|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1651669850000|2022-05-04 13:10:50|594.44|592.04|595.31|592.91|595.31|592.91|594.44|592.04|0
1651669860000|2022-05-04 13:11:00|594.66|592.26|594.44|592.04|594.66|592.26|594.44|592.04|0
1651669870000|2022-05-04 13:11:10|594.66|592.26|594.22|591.82|594.66|592.26|594.22|591.82|0
1651669880000|2022-05-04 13:11:20|594.44|592.04|594.66|592.26|594.66|592.26|594.22|591.82|0
1651669890000|2022-05-04 13:11:30|594.44|592.04|594.44|592.04|594.44|592.04|594.44|592.04|0
1651669900000|2022-05-04 13:11:40|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1651669910000|2022-05-04 13:11:50|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1651669930000|2022-05-04 13:12:10|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1651669940000|2022-05-04 13:12:20|594.44|592.04|594.66|592.26|594.66|592.26|594.44|592.04|0
1651669950000|2022-05-04 13:12:30|594.55|592.15|594.44|592.04|594.66|592.26|594.44|592.04|0
1651669960000|2022-05-04 13:12:40|594.66|592.26|595.09|592.69|595.09|592.69|594.66|592.26|0
1651669970000|2022-05-04 13:12:50|595.53|593.13|595.53|593.13|595.75|593.35|595.53|593.13|0
1651669980000|2022-05-04 13:13:00|595.75|593.35|595.09|592.69|595.75|593.35|595.09|592.69|0
1651669990000|2022-05-04 13:13:10|594.99|592.59|595.09|592.69|595.09|592.69|594.99|592.59|0
1651670000000|2022-05-04 13:13:20|594.88|592.48|595.09|592.69|595.09|592.69|594.88|592.48|0
1651670010000|2022-05-04 13:13:30|594.66|592.26|594.88|592.48|595.09|592.69|594.66|592.26|0
1651670020000|2022-05-04 13:13:40|595.09|592.69|594.88|592.48|595.09|592.69|594.88|592.48|0
1651670030000|2022-05-04 13:13:50|595.53|593.13|595.31|592.91|595.53|593.13|595.31|592.91|0
1651670040000|2022-05-04 13:14:00|595.09|592.69|595.21|592.81|595.21|592.81|595.09|592.69|0
1651670050000|2022-05-04 13:14:10|595.09|592.69|594.88|592.48|595.09|592.69|594.88|592.48|0
1651670060000|2022-05-04 13:14:20|594.66|592.26|594.55|592.15|594.77|592.37|594.55|592.15|0
1651670070000|2022-05-04 13:14:30|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1651670080000|2022-05-04 13:14:40|594.88|592.48|594.88|592.48|594.88|592.48|594.66|592.26|0
1651670090000|2022-05-04 13:14:50|594.66|592.26|594.66|592.26|594.66|592.26|594.44|592.04|0
1651670100000|2022-05-04 13:15:00|594.88|592.48|594.66|592.26|594.88|592.48|594.66|592.26|0
1651670110000|2022-05-04 13:15:10|594.44|592.04|594.44|592.04|594.44|592.04|594.44|592.04|0
1651670120000|2022-05-04 13:15:20|594.22|591.82|594.44|592.04|594.55|592.15|594.22|591.82|0
1651670130000|2022-05-04 13:15:30|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1651670140000|2022-05-04 13:15:40|594.33|591.93|594.44|592.04|594.44|592.04|594.33|591.93|0
1651670150000|2022-05-04 13:15:50|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1651670160000|2022-05-04 13:16:00|594.22|591.82|594.44|592.04|594.44|592.04|594.22|591.82|0
1651670180000|2022-05-04 13:16:20|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1651670190000|2022-05-04 13:16:30|594.44|592.04|594.44|592.04|594.44|592.04|594.44|592.04|0
1651670200000|2022-05-04 13:16:40|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1651670210000|2022-05-04 13:16:50|594|591.6|593.56|591.16|594|591.6|593.56|591.16|0
1651670220000|2022-05-04 13:17:00|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1651670230000|2022-05-04 13:17:10|594|591.6|594|591.6|594|591.6|594|591.6|0
1651670250000|2022-05-04 13:17:30|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1651670260000|2022-05-04 13:17:40|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1651670270000|2022-05-04 13:17:50|593.78|591.38|593.56|591.16|593.78|591.38|593.56|591.16|0
1651670280000|2022-05-04 13:18:00|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1651670290000|2022-05-04 13:18:10|593.12|590.72|593.34|590.94|593.34|590.94|593.12|590.72|0
1651670300000|2022-05-04 13:18:20|593.56|591.16|593.34|590.94|593.56|591.16|593.34|590.94|0
1651670310000|2022-05-04 13:18:30|593.56|591.16|593.56|591.16|593.56|591.16|593.56|591.16|0
1651670320000|2022-05-04 13:18:40|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1651670330000|2022-05-04 13:18:50|593.23|590.83|593.12|590.72|593.23|590.83|593.01|590.61|0
1651670340000|2022-05-04 13:19:00|592.9|590.5|592.9|590.5|593.01|590.61|592.9|590.5|0
1651670350000|2022-05-04 13:19:10|593.01|590.61|593.12|590.72|593.12|590.72|592.9|590.5|0
1651670360000|2022-05-04 13:19:20|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1651670370000|2022-05-04 13:19:30|593.23|590.83|593.23|590.83|593.23|590.83|593.23|590.83|0
1651670380000|2022-05-04 13:19:40|593.56|591.16|593.34|590.94|593.56|591.16|593.12|590.72|0
1651670390000|2022-05-04 13:19:50|593.45|591.05|593.56|591.16|593.56|591.16|593.45|591.05|0
1651670400000|2022-05-04 13:20:00|593.78|591.38|593.34|590.94|593.78|591.38|593.34|590.94|0
1651670410000|2022-05-04 13:20:10|593.12|590.72|592.9|590.5|593.12|590.72|592.9|590.5|0
1651670420000|2022-05-04 13:20:20|593.12|590.72|593.12|590.72|593.12|590.72|592.9|590.5|0
1651670430000|2022-05-04 13:20:30|592.9|590.5|592.68|590.28|592.9|590.5|592.68|590.28|0
1651670440000|2022-05-04 13:20:40|592.9|590.5|592.9|590.5|592.9|590.5|592.9|590.5|0
1651670450000|2022-05-04 13:20:50|592.46|590.06|592.68|590.28|592.68|590.28|592.46|590.06|0
1651670460000|2022-05-04 13:21:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1651670470000|2022-05-04 13:21:10|592.24|589.84|592.24|589.84|592.24|589.84|592.24|589.84|0
1651670480000|2022-05-04 13:21:20|592.02|589.62|592.24|589.84|592.24|589.84|592.02|589.62|0
1651670500000|2022-05-04 13:21:40|592.46|590.06|592.68|590.28|592.68|590.28|592.46|590.06|0
1651670510000|2022-05-04 13:21:50|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1651670520000|2022-05-04 13:22:00|592.9|590.5|592.9|590.5|592.9|590.5|592.68|590.28|0
1651670530000|2022-05-04 13:22:10|592.46|590.06|592.24|589.84|592.46|590.06|592.02|589.62|0
1651670540000|2022-05-04 13:22:20|592.46|590.06|592.68|590.28|592.68|590.28|592.46|590.06|0
1651670550000|2022-05-04 13:22:30|592.24|589.84|591.8|589.4|592.24|589.84|591.8|589.4|0
1651670560000|2022-05-04 13:22:40|591.58|589.18|592.02|589.62|592.02|589.62|591.58|589.18|0
1651670570000|2022-05-04 13:22:50|592.24|589.84|592.02|589.62|592.24|589.84|592.02|589.62|0
1651670580000|2022-05-04 13:23:00|592.24|589.84|592.24|589.84|592.24|589.84|592.24|589.84|0
1651670600000|2022-05-04 13:23:20|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1651670610000|2022-05-04 13:23:30|592.24|589.84|592.02|589.62|592.24|589.84|592.02|589.62|0
1651670620000|2022-05-04 13:23:40|591.8|589.4|592.02|589.62|592.02|589.62|591.8|589.4|0
1651670640000|2022-05-04 13:24:00|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1651670650000|2022-05-04 13:24:10|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1651670660000|2022-05-04 13:24:20|592.24|589.84|592.02|589.62|592.24|589.84|592.02|589.62|0
1651670670000|2022-05-04 13:24:30|591.92|589.52|592.02|589.62|592.02|589.62|591.8|589.4|0
1651670680000|2022-05-04 13:24:40|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1651670690000|2022-05-04 13:24:50|592.24|589.84|592.36|589.96|592.46|590.06|592.24|589.84|0
1651670700000|2022-05-04 13:25:00|592.24|589.84|592.02|589.62|592.24|589.84|592.02|589.62|0
1651670710000|2022-05-04 13:25:10|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1651670720000|2022-05-04 13:25:20|592.02|589.62|591.37|588.97|592.02|589.62|591.37|588.97|0
1651670730000|2022-05-04 13:25:30|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1651670740000|2022-05-04 13:25:40|591.8|589.4|591.7|589.3|591.8|589.4|591.58|589.18|0
1651670750000|2022-05-04 13:25:50|591.58|589.18|591.37|588.97|591.58|589.18|591.37|588.97|0
1651670760000|2022-05-04 13:26:00|591.15|588.75|591.37|588.97|591.37|588.97|591.15|588.75|0
1651670770000|2022-05-04 13:26:10|591.15|588.75|591.36|588.96|591.37|588.97|591.15|588.75|0
1651670780000|2022-05-04 13:26:20|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1651670790000|2022-05-04 13:26:30|591.48|589.08|591.58|589.18|591.58|589.18|591.48|589.08|0
1651670800000|2022-05-04 13:26:40|591.7|589.3|591.58|589.18|591.7|589.3|591.58|589.18|0
1651670810000|2022-05-04 13:26:50|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1651670820000|2022-05-04 13:27:00|591.58|589.18|591.8|589.4|591.8|589.4|591.58|589.18|0
1651670830000|2022-05-04 13:27:10|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1651670850000|2022-05-04 13:27:30|591.15|588.75|591.36|588.96|591.36|588.96|591.15|588.75|0
1651670860000|2022-05-04 13:27:40|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1651670880000|2022-05-04 13:28:00|591.8|589.4|592.46|590.06|592.46|590.06|591.8|589.4|0
1651670900000|2022-05-04 13:28:20|592.24|589.84|592.24|589.84|592.24|589.84|592.02|589.62|0
1651670910000|2022-05-04 13:28:30|592.02|589.62|592.24|589.84|592.24|589.84|592.02|589.62|0
1651670920000|2022-05-04 13:28:40|592.46|590.06|592.02|589.62|592.46|590.06|592.02|589.62|0
1651670930000|2022-05-04 13:28:50|592.46|590.06|594.21|591.81|594.21|591.81|592.46|590.06|0
1651670940000|2022-05-04 13:29:00|594.33|591.93|593.77|591.37|594.33|591.93|593.77|591.37|0
1651670950000|2022-05-04 13:29:10|593.99|591.59|593.99|591.59|593.99|591.59|593.99|591.59|0
1651670960000|2022-05-04 13:29:20|594.21|591.81|594.11|591.71|594.21|591.81|594.11|591.71|0
1651670970000|2022-05-04 13:29:30|593.99|591.59|593.89|591.49|593.99|591.59|593.77|591.37|0
1651670980000|2022-05-04 13:29:40|593.77|591.37|593.99|591.59|593.99|591.59|593.77|591.37|0
1651670990000|2022-05-04 13:29:50|594.21|591.81|595.31|592.91|595.31|592.91|594.21|591.81|0
1651671000000|2022-05-04 13:30:00|594.87|592.47|594.65|592.25|595.09|592.69|594.65|592.25|0
1651671010000|2022-05-04 13:30:10|595.53|593.13|595.97|593.57|595.97|593.57|595.53|593.13|0
1651671020000|2022-05-04 13:30:20|595.09|592.69|596.19|593.79|596.19|593.79|595.09|592.69|0
1651671030000|2022-05-04 13:30:30|596.41|594.01|597.95|595.55|597.95|595.55|596.41|594.01|0
1651671040000|2022-05-04 13:30:40|597.51|595.11|597.84|595.44|597.84|595.44|596.41|594.01|0
1651671050000|2022-05-04 13:30:50|596.41|594.01|596.63|594.23|597.29|594.89|596.41|594.01|0
1651671060000|2022-05-04 13:31:00|597.07|594.67|597.29|594.89|597.51|595.11|596.85|594.45|0
1651671070000|2022-05-04 13:31:10|598.39|595.99|598.39|595.99|598.39|595.99|598.17|595.77|0
1651671080000|2022-05-04 13:31:20|598.17|595.77|598.39|595.99|598.83|596.43|598.17|595.77|0
1651671090000|2022-05-04 13:31:30|597.95|595.55|597.95|595.55|598.17|595.77|597.95|595.55|0
1651671100000|2022-05-04 13:31:40|597.07|594.67|598.39|595.99|598.39|595.99|597.07|594.67|0
1651671110000|2022-05-04 13:31:50|597.95|595.55|597.73|595.33|598.39|595.99|597.73|595.33|0
1651671120000|2022-05-04 13:32:00|598.06|595.66|598.17|595.77|598.17|595.77|597.51|595.11|0
1651671130000|2022-05-04 13:32:10|598.61|596.21|597.84|595.44|598.61|596.21|597.84|595.44|0
1651671140000|2022-05-04 13:32:20|598.39|595.99|599.05|596.65|599.05|596.65|597.07|594.67|0
1651671150000|2022-05-04 13:32:30|598.83|596.43|598.83|596.43|598.83|596.43|598.83|596.43|0
1651671160000|2022-05-04 13:32:40|599.27|596.87|599.05|596.65|599.49|597.09|599.05|596.65|0
1651671170000|2022-05-04 13:32:50|599.27|596.87|599.05|596.65|599.27|596.87|598.61|596.21|0
1651671180000|2022-05-04 13:33:00|599.49|597.09|599.93|597.53|599.93|597.53|599.49|597.09|0
1651671190000|2022-05-04 13:33:10|600.37|597.97|600.15|597.75|600.37|597.97|600.15|597.75|0
1651671200000|2022-05-04 13:33:20|599.71|597.31|599.93|597.53|599.93|597.53|599.27|596.87|0
1651671210000|2022-05-04 13:33:30|600.37|597.97|601.47|599.07|601.47|599.07|600.37|597.97|0
1651671220000|2022-05-04 13:33:40|602.13|599.73|601.47|599.07|602.35|599.95|601.03|598.63|0
1651671230000|2022-05-04 13:33:50|601.69|599.29|601.25|598.85|601.69|599.29|601.25|598.85|0
1651671240000|2022-05-04 13:34:00|600.15|597.75|601.25|598.85|601.25|598.85|599.05|596.65|0
1651671250000|2022-05-04 13:34:10|602.13|599.73|601.03|598.63|602.13|599.73|600.81|598.41|0
1651671260000|2022-05-04 13:34:20|600.15|597.75|601.03|598.63|601.03|598.63|600.15|597.75|0
1651671270000|2022-05-04 13:34:30|600.37|597.97|601.03|598.63|601.03|598.63|599.93|597.53|0
1651671280000|2022-05-04 13:34:40|601.8|599.4|602.13|599.73|602.35|599.95|601.8|599.4|0
1651671290000|2022-05-04 13:34:50|601.91|599.51|601.47|599.07|601.91|599.51|601.25|598.85|0
1651671300000|2022-05-04 13:35:00|602.13|599.73|600.81|598.41|602.13|599.73|600.81|598.41|0
1651671310000|2022-05-04 13:35:10|601.25|598.85|600.59|598.19|601.47|599.07|600.59|598.19|0
1651671320000|2022-05-04 13:35:20|601.69|599.29|601.25|598.85|601.69|599.29|601.03|598.63|0
1651671330000|2022-05-04 13:35:30|600.59|598.19|599.05|596.65|600.59|598.19|599.05|596.65|0
1651671340000|2022-05-04 13:35:40|599.27|596.87|599.82|597.42|599.82|597.42|598.61|596.21|0
1651671350000|2022-05-04 13:35:50|601.03|598.63|601.03|598.63|601.03|598.63|600.81|598.41|0
1651671360000|2022-05-04 13:36:00|600.59|598.19|600.15|597.75|600.59|598.19|600.15|597.75|0
1651671370000|2022-05-04 13:36:10|598.39|595.99|598.17|595.77|599.04|596.64|598.17|595.77|0
1651671380000|2022-05-04 13:36:20|598.06|595.66|598.39|595.99|598.39|595.99|598.06|595.66|0
1651671390000|2022-05-04 13:36:30|599.26|596.86|599.48|597.08|599.7|597.3|599.26|596.86|0
1651671400000|2022-05-04 13:36:40|598.6|596.2|599.04|596.64|599.04|596.64|598.6|596.2|0
1651671410000|2022-05-04 13:36:50|599.93|597.53|599.04|596.64|599.93|597.53|599.04|596.64|0
1651671420000|2022-05-04 13:37:00|599.26|596.86|598.82|596.42|599.7|597.3|598.82|596.42|0
1651671430000|2022-05-04 13:37:10|598.38|595.98|600.37|597.97|600.37|597.97|598.38|595.98|0
1651671440000|2022-05-04 13:37:20|601.03|598.63|600.81|598.41|601.03|598.63|600.59|598.19|0
1651671450000|2022-05-04 13:37:30|601.03|598.63|601.03|598.63|601.03|598.63|600.59|598.19|0
1651671460000|2022-05-04 13:37:40|600.14|597.74|600.37|597.97|600.37|597.97|599.7|597.3|0
1651671470000|2022-05-04 13:37:50|600.81|598.41|601.03|598.63|601.25|598.85|600.81|598.41|0
1651671480000|2022-05-04 13:38:00|600.59|598.19|600.7|598.3|601.47|599.07|600.59|598.19|0
1651671490000|2022-05-04 13:38:10|601.03|598.63|599.26|596.86|601.69|599.29|599.26|596.86|0
1651671500000|2022-05-04 13:38:20|599.04|596.64|599.04|596.64|599.38|596.98|598.82|596.42|0
1651671510000|2022-05-04 13:38:30|598.82|596.42|598.82|596.42|599.04|596.64|598.82|596.42|0
1651671520000|2022-05-04 13:38:40|599.26|596.86|598.6|596.2|599.26|596.86|598.6|596.2|0
1651671530000|2022-05-04 13:38:50|599.26|596.86|599.04|596.64|599.26|596.86|598.82|596.42|0
1651671540000|2022-05-04 13:39:00|598.5|596.1|597.72|595.32|598.82|596.42|597.72|595.32|0
1651671550000|2022-05-04 13:39:10|597.94|595.54|599.48|597.08|599.48|597.08|597.94|595.54|0
1651671560000|2022-05-04 13:39:20|600.36|597.96|600.14|597.74|600.58|598.18|600.14|597.74|0
1651671570000|2022-05-04 13:39:30|599.82|597.42|600.81|598.41|600.81|598.41|599.82|597.42|0
1651671580000|2022-05-04 13:39:40|600.14|597.74|600.58|598.18|600.81|598.41|600.14|597.74|0
1651671590000|2022-05-04 13:39:50|599.92|597.52|600.36|597.96|600.36|597.96|599.7|597.3|0
1651671600000|2022-05-04 13:40:00|600.8|598.4|601.25|598.85|601.47|599.07|600.36|597.96|0
1651671610000|2022-05-04 13:40:10|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1651671620000|2022-05-04 13:40:20|600.58|598.18|599.7|597.3|600.58|598.18|599.7|597.3|0
1651671630000|2022-05-04 13:40:30|599.92|597.52|596.19|593.79|599.92|597.52|596.19|593.79|0
1651671640000|2022-05-04 13:40:40|595.97|593.57|597.5|595.1|597.5|595.1|595.97|593.57|0
1651671650000|2022-05-04 13:40:50|597.28|594.88|597.5|595.1|597.72|595.32|597.07|594.67|0
1651671660000|2022-05-04 13:41:00|596.63|594.23|595.53|593.13|596.85|594.45|595.53|593.13|0
1651671670000|2022-05-04 13:41:10|597.07|594.67|596.63|594.23|597.07|594.67|595.97|593.57|0
1651671680000|2022-05-04 13:41:20|597.06|594.66|598.38|595.98|598.6|596.2|597.06|594.66|0
1651671690000|2022-05-04 13:41:30|597.94|595.54|597.72|595.32|598.16|595.76|597.72|595.32|0
1651671700000|2022-05-04 13:41:40|597.06|594.66|598.38|595.98|598.38|595.98|597.06|594.66|0
1651671710000|2022-05-04 13:41:50|598.16|595.76|598.82|596.42|599.04|596.64|598.16|595.76|0
1651671720000|2022-05-04 13:42:00|598.6|596.2|599.26|596.86|599.26|596.86|598.6|596.2|0
1651671730000|2022-05-04 13:42:10|598.82|596.42|598.38|595.98|598.82|596.42|598.38|595.98|0
1651671740000|2022-05-04 13:42:20|598.6|596.2|599.26|596.86|599.48|597.08|598.6|596.2|0
1651671750000|2022-05-04 13:42:30|599.04|596.64|599.7|597.3|600.04|597.64|599.04|596.64|0
1651671760000|2022-05-04 13:42:40|599.48|597.08|598.72|596.32|599.48|597.08|598.72|596.32|0
1651671770000|2022-05-04 13:42:50|598.28|595.88|598.6|596.2|598.6|596.2|598.28|595.88|0
1651671780000|2022-05-04 13:43:00|598.82|596.42|599.48|597.08|599.48|597.08|598.5|596.1|0
1651671790000|2022-05-04 13:43:10|598.82|596.42|597.94|595.54|598.82|596.42|597.94|595.54|0
1651671800000|2022-05-04 13:43:20|596.63|594.23|596.41|594.01|596.63|594.23|595.31|592.91|0
1651671810000|2022-05-04 13:43:30|595.97|593.57|596.19|593.79|597.06|594.66|595.97|593.57|0
1651671820000|2022-05-04 13:43:40|597.28|594.88|598.16|595.76|598.6|596.2|597.28|594.88|0
1651671830000|2022-05-04 13:43:50|597.94|595.54|599.48|597.08|599.48|597.08|597.94|595.54|0
1651671840000|2022-05-04 13:44:00|599.04|596.64|599.04|596.64|599.48|597.08|599.04|596.64|0
1651671850000|2022-05-04 13:44:10|599.48|597.08|597.06|594.66|599.48|597.08|597.06|594.66|0
1651671860000|2022-05-04 13:44:20|596.62|594.22|596.84|594.44|596.96|594.56|596.41|594.01|0
1651671870000|2022-05-04 13:44:30|596.62|594.22|597.28|594.88|597.28|594.88|596.62|594.22|0
1651671880000|2022-05-04 13:44:40|596.62|594.22|596.84|594.44|596.84|594.44|596.62|594.22|0
1651671890000|2022-05-04 13:44:50|597.18|594.78|596.62|594.22|597.5|595.1|596.62|594.22|0
1651671900000|2022-05-04 13:45:00|595.09|592.69|593.55|591.15|595.53|593.13|593.55|591.15|0
1651671910000|2022-05-04 13:45:10|594.43|592.03|594.76|592.36|594.87|592.47|594.43|592.03|0
1651671920000|2022-05-04 13:45:20|594.43|592.03|594.43|592.03|594.43|592.03|593.23|590.83|0
1651671930000|2022-05-04 13:45:30|594.87|592.47|594.21|591.81|595.09|592.69|594.21|591.81|0
1651671940000|2022-05-04 13:45:40|594.76|592.36|594.65|592.25|594.76|592.36|594.54|592.14|0
1651671950000|2022-05-04 13:45:50|594.21|591.81|593.11|590.71|594.21|591.81|593.11|590.71|0
1651671960000|2022-05-04 13:46:00|592.89|590.49|594.65|592.25|594.65|592.25|592.89|590.49|0
1651671970000|2022-05-04 13:46:10|594.76|592.36|593.67|591.27|594.76|592.36|593.67|591.27|0
1651671980000|2022-05-04 13:46:20|593.77|591.37|593.77|591.37|594.21|591.81|593.77|591.37|0
1651671990000|2022-05-04 13:46:30|593.99|591.59|593.88|591.48|593.99|591.59|593.55|591.15|0
1651672000000|2022-05-04 13:46:40|595.09|592.69|594.87|592.47|595.42|593.02|594.87|592.47|0
1651672010000|2022-05-04 13:46:50|595.09|592.69|595.75|593.35|595.75|593.35|594.76|592.36|0
1651672020000|2022-05-04 13:47:00|596.4|594|594.54|592.14|596.4|594|594.43|592.03|0
1651672030000|2022-05-04 13:47:10|595.53|593.13|595.75|593.35|596.18|593.78|595.53|593.13|0
1651672040000|2022-05-04 13:47:20|595.86|593.46|595.97|593.57|595.97|593.57|595.31|592.91|0
1651672050000|2022-05-04 13:47:30|596.4|594|596.62|594.22|596.84|594.44|596.4|594|0
1651672060000|2022-05-04 13:47:40|597.06|594.66|596.84|594.44|597.28|594.88|596.84|594.44|0
1651672070000|2022-05-04 13:47:50|596.62|594.22|597.5|595.1|597.5|595.1|596.62|594.22|0
1651672080000|2022-05-04 13:48:00|596.74|594.34|596.18|593.78|596.84|594.44|596.18|593.78|0
1651672090000|2022-05-04 13:48:10|596.62|594.22|596.62|594.22|596.84|594.44|596.4|594|0
1651672100000|2022-05-04 13:48:20|596.18|593.78|595.09|592.69|596.18|593.78|595.09|592.69|0
1651672110000|2022-05-04 13:48:30|594.87|592.47|594.65|592.25|595.09|592.69|594.43|592.03|0
1651672120000|2022-05-04 13:48:40|595.53|593.13|595.31|592.91|595.53|593.13|595.31|592.91|0
1651672130000|2022-05-04 13:48:50|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1651672140000|2022-05-04 13:49:00|594.65|592.25|593.55|591.15|594.65|592.25|593.45|591.05|0
1651672150000|2022-05-04 13:49:10|593.77|591.37|592.89|590.49|593.77|591.37|592.67|590.27|0
1651672160000|2022-05-04 13:49:20|593.01|590.61|592.02|589.62|593.01|590.61|592.02|589.62|0
1651672170000|2022-05-04 13:49:30|591.8|589.4|592.45|590.05|592.45|590.05|591.8|589.4|0
1651672180000|2022-05-04 13:49:40|592.67|590.27|592.67|590.27|593.11|590.71|592.67|590.27|0
1651672190000|2022-05-04 13:49:50|592.45|590.05|593.11|590.71|593.11|590.71|592.45|590.05|0
1651672200000|2022-05-04 13:50:00|593.33|590.93|593.55|591.15|593.55|591.15|593.33|590.93|0
1651672210000|2022-05-04 13:50:10|593.88|591.48|594.65|592.25|594.65|592.25|593.88|591.48|0
1651672220000|2022-05-04 13:50:20|594.87|592.47|595.74|593.34|595.74|593.34|594.87|592.47|0
1651672230000|2022-05-04 13:50:30|594.87|592.47|595.96|593.56|595.96|593.56|594.32|591.92|0
1651672240000|2022-05-04 13:50:40|595.74|593.34|595.96|593.56|595.96|593.56|595.74|593.34|0
1651672250000|2022-05-04 13:50:50|595.53|593.13|596.18|593.78|596.18|593.78|595.53|593.13|0
1651672260000|2022-05-04 13:51:00|596.3|593.9|595.96|593.56|596.4|594|595.96|593.56|0
1651672270000|2022-05-04 13:51:10|594.76|592.36|594.21|591.81|594.76|592.36|593.77|591.37|0
1651672280000|2022-05-04 13:51:20|595.09|592.69|596.4|594|596.4|594|595.09|592.69|0
1651672290000|2022-05-04 13:51:30|596.84|594.44|596.36|593.96|596.84|594.44|596.3|593.9|0
1651672300000|2022-05-04 13:51:40|595.7|593.3|596.14|593.74|596.14|593.74|595.26|592.86|0
1651672310000|2022-05-04 13:51:50|596.26|593.86|595.6|593.2|596.26|593.86|595.6|593.2|0
1651672320000|2022-05-04 13:52:00|596.55|594.15|596.33|593.93|596.77|594.37|596.33|593.93|0
1651672330000|2022-05-04 13:52:10|596.77|594.37|596.11|593.71|596.77|594.37|595.89|593.49|0
1651672340000|2022-05-04 13:52:20|596|593.6|595.78|593.38|596.33|593.93|595.78|593.38|0
1651672350000|2022-05-04 13:52:30|595.01|592.61|594.57|592.17|595.45|593.05|594.57|592.17|0
1651672360000|2022-05-04 13:52:40|594.79|592.39|594.35|591.95|594.79|592.39|593.69|591.29|0
1651672370000|2022-05-04 13:52:50|594.79|592.39|595.67|593.27|595.89|593.49|594.79|592.39|0
1651672380000|2022-05-04 13:53:00|596.11|593.71|595.56|593.16|596.11|593.71|595.56|593.16|0
1651672390000|2022-05-04 13:53:10|595.67|593.27|595.89|593.49|595.89|593.49|595.45|593.05|0
1651672400000|2022-05-04 13:53:20|595.67|593.27|594.13|591.73|596|593.6|594.13|591.73|0
1651672410000|2022-05-04 13:53:30|595.01|592.61|594.13|591.73|595.01|592.61|594.13|591.73|0
1651672420000|2022-05-04 13:53:40|594.35|591.95|593.69|591.29|594.35|591.95|593.03|590.63|0
1651672430000|2022-05-04 13:53:50|594.79|592.39|595.23|592.83|595.23|592.83|594.79|592.39|0
1651672440000|2022-05-04 13:54:00|596.11|593.71|597.76|595.36|597.76|595.36|596.11|593.71|0
1651672450000|2022-05-04 13:54:10|598.31|595.91|598.64|596.24|599.41|597.01|598.31|595.91|0
1651672460000|2022-05-04 13:54:20|598.53|596.13|599.63|597.23|599.63|597.23|598.31|595.91|0
1651672470000|2022-05-04 13:54:30|600.07|597.67|599.63|597.23|600.07|597.67|599.63|597.23|0
1651672480000|2022-05-04 13:54:40|599.41|597.01|599.41|597.01|599.41|597.01|598.75|596.35|0
1651672490000|2022-05-04 13:54:50|600.07|597.67|599.85|597.45|600.07|597.67|599.63|597.23|0
1651672500000|2022-05-04 13:55:00|601.18|598.78|599.41|597.01|601.18|598.78|599.41|597.01|0
1651672510000|2022-05-04 13:55:10|598.31|595.91|598.53|596.13|598.97|596.57|598.31|595.91|0
1651672520000|2022-05-04 13:55:20|598.75|596.35|598.75|596.35|599.41|597.01|598.75|596.35|0
1651672530000|2022-05-04 13:55:30|598.09|595.69|598.31|595.91|598.31|595.91|598.09|595.69|0
1651672540000|2022-05-04 13:55:40|598.75|596.35|597.43|595.03|598.75|596.35|597.43|595.03|0
1651672550000|2022-05-04 13:55:50|597.87|595.47|598.75|596.35|598.75|596.35|597.65|595.25|0
1651672560000|2022-05-04 13:56:00|598.97|596.57|598.75|596.35|598.97|596.57|598.75|596.35|0
1651672570000|2022-05-04 13:56:10|599.19|596.79|598.53|596.13|599.19|596.79|598.53|596.13|0
1651672580000|2022-05-04 13:56:20|598.09|595.69|597.87|595.47|598.31|595.91|597.87|595.47|0
1651672590000|2022-05-04 13:56:30|598.31|595.91|598.75|596.35|598.75|596.35|598.31|595.91|0
1651672600000|2022-05-04 13:56:40|598.53|596.13|598.53|596.13|599.41|597.01|598.53|596.13|0
1651672610000|2022-05-04 13:56:50|598.97|596.57|600.51|598.11|600.51|598.11|598.97|596.57|0
1651672620000|2022-05-04 13:57:00|599.41|597.01|600.51|598.11|600.51|598.11|599.41|597.01|0
1651672630000|2022-05-04 13:57:10|599.85|597.45|598.53|596.13|599.85|597.45|598.53|596.13|0
1651672640000|2022-05-04 13:57:20|598.75|596.35|599.63|597.23|599.63|597.23|598.75|596.35|0
1651672650000|2022-05-04 13:57:30|599.97|597.57|600.73|598.33|600.73|598.33|599.97|597.57|0
1651672660000|2022-05-04 13:57:40|600.63|598.23|601.62|599.22|601.62|599.22|600.63|598.23|0
1651672670000|2022-05-04 13:57:50|601.84|599.44|602.17|599.77|602.28|599.88|601.84|599.44|0
1651672680000|2022-05-04 13:58:00|602.72|600.32|602.06|599.66|602.94|600.54|602.06|599.66|0
1651672690000|2022-05-04 13:58:10|601.84|599.44|602.72|600.32|602.72|600.32|601.84|599.44|0
1651672700000|2022-05-04 13:58:20|602.39|599.99|602.72|600.32|602.72|600.32|602.39|599.99|0
1651672710000|2022-05-04 13:58:30|602.5|600.1|602.72|600.32|602.94|600.54|602.5|600.1|0
1651672720000|2022-05-04 13:58:40|602.94|600.54|602.72|600.32|602.94|600.54|602.72|600.32|0
1651672730000|2022-05-04 13:58:50|602.94|600.54|602.28|599.88|602.94|600.54|602.28|599.88|0
1651672740000|2022-05-04 13:59:00|601.84|599.44|602.06|599.66|602.28|599.88|601.84|599.44|0
1651672750000|2022-05-04 13:59:10|602.5|600.1|602.17|599.77|602.62|600.22|602.17|599.77|0
1651672760000|2022-05-04 13:59:20|602.72|600.32|602.94|600.54|602.94|600.54|602.72|600.32|0
1651672770000|2022-05-04 13:59:30|602.72|600.32|602.94|600.54|602.94|600.54|602.5|600.1|0
1651672780000|2022-05-04 13:59:40|603.16|600.76|602.94|600.54|603.16|600.76|602.94|600.54|0
1651672790000|2022-05-04 13:59:50|603.16|600.76|603.28|600.88|603.38|600.98|603.16|600.76|0
1651672800000|2022-05-04 14:00:00|603.38|600.98|603.06|600.66|604.6|602.2|603.06|600.66|0
1651672810000|2022-05-04 14:00:10|602.61|600.21|604.27|601.87|604.49|602.09|602.28|599.88|0
1651672820000|2022-05-04 14:00:20|604.49|602.09|604.49|602.09|604.49|602.09|604.27|601.87|0
1651672830000|2022-05-04 14:00:30|604.83|602.43|604.49|602.09|604.83|602.43|604.05|601.65|0
1651672840000|2022-05-04 14:00:40|605.6|603.2|606.92|604.52|606.92|604.52|605.6|603.2|0
1651672850000|2022-05-04 14:00:50|607.37|604.97|607.59|605.19|607.59|605.19|607.37|604.97|0
1651672860000|2022-05-04 14:01:00|607.81|605.41|607.59|605.19|607.81|605.41|607.59|605.19|0
1651672870000|2022-05-04 14:01:10|606.92|604.52|605.37|602.97|606.92|604.52|604.93|602.53|0
1651672880000|2022-05-04 14:01:20|606.48|604.08|606.06|603.66|606.48|604.08|606.06|603.66|0
1651672890000|2022-05-04 14:01:30|606.28|603.88|607.65|605.25|607.65|605.25|606.28|603.88|0
1651672900000|2022-05-04 14:01:40|607.43|605.03|608.76|606.36|608.76|606.36|607.43|605.03|0
1651672910000|2022-05-04 14:01:50|608.32|605.92|607.21|604.81|608.32|605.92|607.21|604.81|0
1651672920000|2022-05-04 14:02:00|607.65|605.25|605.43|603.03|607.65|605.25|605.43|603.03|0
1651672930000|2022-05-04 14:02:10|605.66|603.26|604.77|602.37|605.66|603.26|604.77|602.37|0
1651672940000|2022-05-04 14:02:20|605.66|603.26|605.21|602.81|605.66|603.26|605.21|602.81|0
1651672950000|2022-05-04 14:02:30|604.55|602.15|605.43|603.03|605.43|603.03|604.55|602.15|0
1651672960000|2022-05-04 14:02:40|604.66|602.26|604.55|602.15|604.66|602.26|604.55|602.15|0
1651672970000|2022-05-04 14:02:50|604.77|602.37|604.11|601.71|604.77|602.37|604.11|601.71|0
1651672980000|2022-05-04 14:03:00|604.33|601.93|604.99|602.59|605.21|602.81|604.33|601.93|0
1651672990000|2022-05-04 14:03:10|605.21|602.81|605.88|603.48|605.88|603.48|605.21|602.81|0
1651673000000|2022-05-04 14:03:20|606.54|604.14|606.54|604.14|606.54|604.14|605.88|603.48|0
1651673010000|2022-05-04 14:03:30|605.66|603.26|606.32|603.92|606.54|604.14|605.66|603.26|0
1651673020000|2022-05-04 14:03:40|607.21|604.81|605.66|603.26|607.21|604.81|605.66|603.26|0
1651673030000|2022-05-04 14:03:50|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1651673040000|2022-05-04 14:04:00|605.88|603.48|605.88|603.48|605.88|603.48|605.66|603.26|0
1651673050000|2022-05-04 14:04:10|605.66|603.26|606.1|603.7|606.1|603.7|605.66|603.26|0
1651673060000|2022-05-04 14:04:20|606.44|604.04|606.54|604.14|606.54|604.14|606.44|604.04|0
1651673070000|2022-05-04 14:04:30|606.76|604.36|606.32|603.92|606.76|604.36|606.1|603.7|0
1651673080000|2022-05-04 14:04:40|605.88|603.48|606.54|604.14|606.54|604.14|605.21|602.81|0
1651673090000|2022-05-04 14:04:50|607.21|604.81|607.21|604.81|607.43|605.03|607.21|604.81|0
1651673100000|2022-05-04 14:05:00|606.76|604.36|606.76|604.36|606.76|604.36|606.32|603.92|0
1651673110000|2022-05-04 14:05:10|607.65|605.25|607.87|605.47|608.09|605.69|607.65|605.25|0
1651673120000|2022-05-04 14:05:20|607.99|605.59|607.1|604.7|607.99|605.59|606.98|604.58|0
1651673130000|2022-05-04 14:05:30|606.98|604.58|607.54|605.14|607.87|605.47|606.98|604.58|0
1651673140000|2022-05-04 14:05:40|607.65|605.25|608.31|605.91|608.31|605.91|607.43|605.03|0
1651673150000|2022-05-04 14:05:50|608.54|606.14|608.98|606.58|608.98|606.58|608.31|605.91|0
1651673160000|2022-05-04 14:06:00|610.53|608.13|610.31|607.91|610.98|608.58|610.09|607.69|0
1651673170000|2022-05-04 14:06:10|610.09|607.69|609.2|606.8|610.31|607.91|609.2|606.8|0
1651673180000|2022-05-04 14:06:20|609.76|607.36|610.31|607.91|610.31|607.91|609.76|607.36|0
1651673190000|2022-05-04 14:06:30|610.09|607.69|610.98|608.58|610.98|608.58|610.09|607.69|0
1651673200000|2022-05-04 14:06:40|610.76|608.36|611.64|609.24|611.64|609.24|610.76|608.36|0
1651673210000|2022-05-04 14:06:50|611.87|609.47|610.98|608.58|611.87|609.47|610.98|608.58|0
1651673220000|2022-05-04 14:07:00|611.42|609.02|611.42|609.02|611.42|609.02|611.2|608.8|0
1651673230000|2022-05-04 14:07:10|610.76|608.36|610.76|608.36|610.98|608.58|610.31|607.91|0
1651673240000|2022-05-04 14:07:20|610.98|608.58|610.76|608.36|610.98|608.58|610.76|608.36|0
1651673250000|2022-05-04 14:07:30|610.53|608.13|611.42|609.02|611.42|609.02|610.53|608.13|0
1651673260000|2022-05-04 14:07:40|611.2|608.8|610.31|607.91|611.2|608.8|610.31|607.91|0
1651673270000|2022-05-04 14:07:50|610.53|608.13|610.53|608.13|610.76|608.36|610.53|608.13|0
1651673280000|2022-05-04 14:08:00|611.2|608.8|610.53|608.13|611.2|608.8|610.09|607.69|0
1651673290000|2022-05-04 14:08:10|610.31|607.91|610.98|608.58|610.98|608.58|610.31|607.91|0
1651673300000|2022-05-04 14:08:20|611.2|608.8|611.42|609.02|611.42|609.02|611.2|608.8|0
1651673310000|2022-05-04 14:08:30|611.64|609.24|611.64|609.24|611.87|609.47|611.42|609.02|0
1651673320000|2022-05-04 14:08:40|611.2|608.8|610.31|607.91|611.2|608.8|610.31|607.91|0
1651673330000|2022-05-04 14:08:50|609.87|607.47|609.64|607.24|609.87|607.47|609.64|607.24|0
1651673340000|2022-05-04 14:09:00|609.87|607.47|609.2|606.8|610.09|607.69|609.2|606.8|0
1651673350000|2022-05-04 14:09:10|609.64|607.24|608.98|606.58|609.64|607.24|608.98|606.58|0
1651673360000|2022-05-04 14:09:20|609.42|607.02|609.42|607.02|609.42|607.02|609.2|606.8|0
1651673370000|2022-05-04 14:09:30|609.64|607.24|609.64|607.24|609.64|607.24|609.2|606.8|0
1651673380000|2022-05-04 14:09:40|609.42|607.02|610.53|608.13|610.53|608.13|609.42|607.02|0
1651673390000|2022-05-04 14:09:50|611.09|608.69|610.75|608.35|611.09|608.69|610.75|608.35|0
1651673400000|2022-05-04 14:10:00|610.09|607.69|611.2|608.8|611.2|608.8|610.09|607.69|0
1651673410000|2022-05-04 14:10:10|611.87|609.47|609.87|607.47|611.87|609.47|609.87|607.47|0
1651673420000|2022-05-04 14:10:20|609.2|606.8|608.76|606.36|609.2|606.8|608.76|606.36|0
1651673430000|2022-05-04 14:10:30|609.2|606.8|608.54|606.14|609.2|606.8|608.54|606.14|0
1651673440000|2022-05-04 14:10:40|608.31|605.91|608.65|606.25|608.65|606.25|608.31|605.91|0
1651673450000|2022-05-04 14:10:50|608.31|605.91|607.87|605.47|608.31|605.91|607.65|605.25|0
1651673460000|2022-05-04 14:11:00|608.09|605.69|607.65|605.25|608.09|605.69|607.65|605.25|0
1651673470000|2022-05-04 14:11:10|608.09|605.69|608.09|605.69|608.09|605.69|607.87|605.47|0
1651673480000|2022-05-04 14:11:20|607.65|605.25|608.09|605.69|608.09|605.69|607.65|605.25|0
1651673490000|2022-05-04 14:11:30|607.43|605.03|607.2|604.8|607.43|605.03|606.98|604.58|0
1651673500000|2022-05-04 14:11:40|606.76|604.36|606.32|603.92|606.76|604.36|606.32|603.92|0
1651673510000|2022-05-04 14:11:50|606.88|604.48|607.43|605.03|607.43|605.03|606.88|604.48|0
1651673520000|2022-05-04 14:12:00|607.65|605.25|607.2|604.8|607.65|605.25|607.2|604.8|0
1651673530000|2022-05-04 14:12:10|607.43|605.03|608.53|606.13|608.53|606.13|607.43|605.03|0
1651673540000|2022-05-04 14:12:20|608.76|606.36|608.31|605.91|608.76|606.36|608.31|605.91|0
1651673550000|2022-05-04 14:12:30|608.09|605.69|608.76|606.36|608.76|606.36|608.09|605.69|0
1651673560000|2022-05-04 14:12:40|608.98|606.58|609.42|607.02|609.42|607.02|608.98|606.58|0
1651673570000|2022-05-04 14:12:50|609.64|607.24|609.42|607.02|609.87|607.47|609.42|607.02|0
1651673580000|2022-05-04 14:13:00|609.2|606.8|608.98|606.58|609.2|606.8|608.53|606.13|0
1651673590000|2022-05-04 14:13:10|609.2|606.8|607.98|605.58|609.2|606.8|607.87|605.47|0
1651673600000|2022-05-04 14:13:20|608.31|605.91|608.09|605.69|608.31|605.91|607.87|605.47|0
1651673610000|2022-05-04 14:13:30|608.76|606.36|608.76|606.36|608.98|606.58|608.76|606.36|0
1651673620000|2022-05-04 14:13:40|608.53|606.13|609.42|607.02|609.42|607.02|608.53|606.13|0
1651673630000|2022-05-04 14:13:50|609.09|606.69|609.2|606.8|609.32|606.92|608.98|606.58|0
1651673640000|2022-05-04 14:14:00|609.64|607.24|610.09|607.69|610.09|607.69|609.64|607.24|0
1651673650000|2022-05-04 14:14:10|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1651673660000|2022-05-04 14:14:20|610.09|607.69|609.64|607.24|610.09|607.69|609.64|607.24|0
1651673670000|2022-05-04 14:14:30|610.09|607.69|611.42|609.02|611.42|609.02|610.09|607.69|0
1651673680000|2022-05-04 14:14:40|612.75|610.35|612.98|610.58|613.2|610.8|612.75|610.35|0
1651673690000|2022-05-04 14:14:50|613.2|610.8|613.2|610.8|613.2|610.8|612.98|610.58|0
1651673700000|2022-05-04 14:15:00|614.53|612.13|615.42|613.02|615.42|613.02|614.53|612.13|0
1651673710000|2022-05-04 14:15:10|614.98|612.58|615.42|613.02|615.42|613.02|614.76|612.36|0
1651673720000|2022-05-04 14:15:20|616.54|614.14|616.98|614.58|616.98|614.58|616.31|613.91|0
1651673730000|2022-05-04 14:15:30|617.2|614.8|616.98|614.58|617.2|614.8|616.98|614.58|0
1651673740000|2022-05-04 14:15:40|617.2|614.8|615.87|613.47|617.2|614.8|615.87|613.47|0
1651673750000|2022-05-04 14:15:50|614.98|612.58|615.2|612.8|615.2|612.8|614.75|612.35|0
1651673760000|2022-05-04 14:16:00|615.42|613.02|615.65|613.25|615.87|613.47|615.42|613.02|0
1651673770000|2022-05-04 14:16:10|616.09|613.69|615.98|613.58|616.09|613.69|615.65|613.25|0
1651673780000|2022-05-04 14:16:20|615.65|613.25|615.87|613.47|615.87|613.47|614.98|612.58|0
1651673790000|2022-05-04 14:16:30|615.42|613.02|614.31|611.91|615.42|613.02|614.31|611.91|0
1651673800000|2022-05-04 14:16:40|614.09|611.69|613.86|611.46|614.31|611.91|613.86|611.46|0
1651673810000|2022-05-04 14:16:50|613.64|611.24|614.09|611.69|614.09|611.69|613.64|611.24|0
1651673820000|2022-05-04 14:17:00|613.64|611.24|614.09|611.69|614.09|611.69|613.42|611.02|0
1651673830000|2022-05-04 14:17:10|613.86|611.46|613.86|611.46|614.31|611.91|613.86|611.46|0
1651673840000|2022-05-04 14:17:20|614.09|611.69|614.31|611.91|614.31|611.91|614.09|611.69|0
1651673850000|2022-05-04 14:17:30|614.09|611.69|613.64|611.24|614.09|611.69|613.64|611.24|0
1651673860000|2022-05-04 14:17:40|613.54|611.14|614.2|611.8|614.2|611.8|613.54|611.14|0
1651673870000|2022-05-04 14:17:50|614.09|611.69|613.64|611.24|614.09|611.69|613.64|611.24|0
1651673880000|2022-05-04 14:18:00|613.86|611.46|613.98|611.58|614.09|611.69|613.86|611.46|0
1651673890000|2022-05-04 14:18:10|614.09|611.69|613.86|611.46|614.09|611.69|613.76|611.36|0
1651673900000|2022-05-04 14:18:20|613.2|610.8|612.75|610.35|613.2|610.8|612.75|610.35|0
1651673910000|2022-05-04 14:18:30|613.2|610.8|613.64|611.24|613.86|611.46|613.2|610.8|0
1651673920000|2022-05-04 14:18:40|613.2|610.8|612.31|609.91|613.2|610.8|612.31|609.91|0
1651673930000|2022-05-04 14:18:50|612.53|610.13|612.75|610.35|613.09|610.69|612.53|610.13|0
1651673940000|2022-05-04 14:19:00|613.2|610.8|614.31|611.91|614.31|611.91|613.2|610.8|0
1651673950000|2022-05-04 14:19:10|613.76|611.36|611.64|609.24|613.76|611.36|611.64|609.24|0
1651673960000|2022-05-04 14:19:20|612.09|609.69|611.86|609.46|612.75|610.35|611.86|609.46|0
1651673970000|2022-05-04 14:19:30|611.76|609.36|612.09|609.69|612.09|609.69|611.76|609.36|0
1651673980000|2022-05-04 14:19:40|612.87|610.47|613.2|610.8|613.42|611.02|612.87|610.47|0
1651673990000|2022-05-04 14:19:50|613.42|611.02|613.64|611.24|613.64|611.24|613.2|610.8|0
1651674000000|2022-05-04 14:20:00|613.2|610.8|614.75|612.35|614.75|612.35|613.2|610.8|0
1651674010000|2022-05-04 14:20:10|614.31|611.91|613.2|610.8|614.31|611.91|613.2|610.8|0
1651674020000|2022-05-04 14:20:20|613.42|611.02|613.2|610.8|613.86|611.46|613.2|610.8|0
1651674030000|2022-05-04 14:20:30|612.75|610.35|613.2|610.8|613.2|610.8|612.75|610.35|0
1651674040000|2022-05-04 14:20:40|612.75|610.35|612.75|610.35|612.75|610.35|611.86|609.46|0
1651674050000|2022-05-04 14:20:50|612.97|610.57|612.53|610.13|612.97|610.57|612.53|610.13|0
1651674060000|2022-05-04 14:21:00|612.31|609.91|612.09|609.69|612.53|610.13|612.09|609.69|0
1651674070000|2022-05-04 14:21:10|612.53|610.13|612.31|609.91|612.53|610.13|611.86|609.46|0
1651674080000|2022-05-04 14:21:20|612.53|610.13|613.2|610.8|613.2|610.8|612.53|610.13|0
1651674090000|2022-05-04 14:21:30|612.97|610.57|613.2|610.8|613.2|610.8|612.75|610.35|0
1651674100000|2022-05-04 14:21:40|613.42|611.02|613.53|611.13|613.64|611.24|613.2|610.8|0
1651674110000|2022-05-04 14:21:50|613.86|611.46|614.31|611.91|614.75|612.35|613.86|611.46|0
1651674120000|2022-05-04 14:22:00|614.53|612.13|614.31|611.91|614.75|612.35|614.31|611.91|0
1651674130000|2022-05-04 14:22:10|613.86|611.46|613.42|611.02|613.86|611.46|613.42|611.02|0
1651674140000|2022-05-04 14:22:20|613.2|610.8|612.75|610.35|613.2|610.8|612.42|610.02|0
1651674150000|2022-05-04 14:22:30|612.08|609.68|612.97|610.57|612.97|610.57|612.08|609.68|0
1651674160000|2022-05-04 14:22:40|612.75|610.35|612.53|610.13|612.75|610.35|612.31|609.91|0
1651674170000|2022-05-04 14:22:50|612.31|609.91|612.53|610.13|612.97|610.57|612.31|609.91|0
1651674180000|2022-05-04 14:23:00|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651674190000|2022-05-04 14:23:10|612.75|610.35|612.53|610.13|612.75|610.35|612.31|609.91|0
1651674200000|2022-05-04 14:23:20|612.08|609.68|612.75|610.35|612.75|610.35|612.08|609.68|0
1651674210000|2022-05-04 14:23:30|612.31|609.91|612.31|609.91|612.31|609.91|612.08|609.68|0
1651674220000|2022-05-04 14:23:40|611.86|609.46|611.64|609.24|611.86|609.46|611.64|609.24|0
1651674230000|2022-05-04 14:23:50|611.86|609.46|611.98|609.58|611.98|609.58|611.2|608.8|0
1651674240000|2022-05-04 14:24:00|611.42|609.02|611.64|609.24|611.64|609.24|611.42|609.02|0
1651674250000|2022-05-04 14:24:10|610.75|608.35|610.09|607.69|610.75|608.35|610.09|607.69|0
1651674260000|2022-05-04 14:24:20|609.98|607.58|610.97|608.57|610.97|608.57|609.98|607.58|0
1651674270000|2022-05-04 14:24:30|611.2|608.8|611.2|608.8|611.42|609.02|611.2|608.8|0
1651674280000|2022-05-04 14:24:40|611.42|609.02|612.31|609.91|612.31|609.91|611.42|609.02|0
1651674290000|2022-05-04 14:24:50|612.53|610.13|611.98|609.58|612.53|610.13|611.86|609.46|0
1651674300000|2022-05-04 14:25:00|612.31|609.91|612.31|609.91|612.31|609.91|612.31|609.91|0
1651674310000|2022-05-04 14:25:10|612.53|610.13|612.31|609.91|612.75|610.35|612.31|609.91|0
1651674320000|2022-05-04 14:25:20|612.97|610.57|611.2|608.8|612.97|610.57|611.2|608.8|0
1651674330000|2022-05-04 14:25:30|610.75|608.35|612.97|610.57|612.97|610.57|610.75|608.35|0
1651674340000|2022-05-04 14:25:40|613.42|611.02|612.31|609.91|613.42|611.02|612.31|609.91|0
1651674350000|2022-05-04 14:25:50|612.75|610.35|612.75|610.35|612.75|610.35|612.53|610.13|0
1651674360000|2022-05-04 14:26:00|612.97|610.57|611.42|609.02|612.97|610.57|611.42|609.02|0
1651674370000|2022-05-04 14:26:10|610.75|608.35|609.86|607.46|610.75|608.35|609.86|607.46|0
1651674380000|2022-05-04 14:26:20|609.64|607.24|609.86|607.46|609.86|607.46|609.64|607.24|0
1651674390000|2022-05-04 14:26:30|609.42|607.02|608.75|606.35|609.42|607.02|608.53|606.13|0
1651674400000|2022-05-04 14:26:40|608.98|606.58|609.2|606.8|610.08|607.68|608.98|606.58|0
1651674410000|2022-05-04 14:26:50|609.09|606.69|608.53|606.13|609.09|606.69|608.31|605.91|0
1651674420000|2022-05-04 14:27:00|608.09|605.69|608.75|606.35|608.75|606.35|608.09|605.69|0
1651674430000|2022-05-04 14:27:10|608.31|605.91|608.09|605.69|608.53|606.13|607.87|605.47|0
1651674440000|2022-05-04 14:27:20|608.31|605.91|607.64|605.24|608.31|605.91|607.42|605.02|0
1651674450000|2022-05-04 14:27:30|607.42|605.02|606.98|604.58|607.42|605.02|606.76|604.36|0
1651674460000|2022-05-04 14:27:40|608.09|605.69|609.64|607.24|609.64|607.24|608.09|605.69|0
1651674470000|2022-05-04 14:27:50|609.86|607.46|610.08|607.68|610.08|607.68|609.64|607.24|0
1651674480000|2022-05-04 14:28:00|609.64|607.24|609.2|606.8|609.64|607.24|608.98|606.58|0
1651674490000|2022-05-04 14:28:10|609.64|607.24|610.08|607.68|610.08|607.68|609.64|607.24|0
1651674500000|2022-05-04 14:28:20|610.42|608.02|609.64|607.24|610.42|608.02|609.64|607.24|0
1651674510000|2022-05-04 14:28:30|609.86|607.46|609.86|607.46|610.08|607.68|609.42|607.02|0
1651674520000|2022-05-04 14:28:40|609.2|606.8|608.53|606.13|609.42|607.02|608.53|606.13|0
1651674530000|2022-05-04 14:28:50|608.31|605.91|608.31|605.91|608.97|606.57|608.31|605.91|0
1651674540000|2022-05-04 14:29:00|608.75|606.35|608.09|605.69|608.75|606.35|608.09|605.69|0
1651674550000|2022-05-04 14:29:10|608.2|605.8|608.31|605.91|608.75|606.35|608.2|605.8|0
1651674560000|2022-05-04 14:29:20|608.75|606.35|609.2|606.8|609.2|606.8|608.75|606.35|0
1651674570000|2022-05-04 14:29:30|610.08|607.68|609.86|607.46|610.53|608.13|609.86|607.46|0
1651674580000|2022-05-04 14:29:40|609.64|607.24|610.31|607.91|610.31|607.91|609.64|607.24|0
1651674590000|2022-05-04 14:29:50|610.08|607.68|610.2|607.8|610.2|607.8|609.86|607.46|0
1651674600000|2022-05-04 14:30:00|609.86|607.46|610.97|608.57|610.97|608.57|609.42|607.02|0
1651674610000|2022-05-04 14:30:10|611.86|609.46|610.53|608.13|611.86|609.46|610.53|608.13|0
1651674620000|2022-05-04 14:30:20|611.42|609.02|611.42|609.02|611.64|609.24|611.19|608.79|0
1651674630000|2022-05-04 14:30:30|611.86|609.46|611.19|608.79|611.86|609.46|611.19|608.79|0
1651674640000|2022-05-04 14:30:40|611.42|609.02|610.97|608.57|611.42|609.02|610.75|608.35|0
1651674650000|2022-05-04 14:30:50|611.19|608.79|609.42|607.02|611.42|609.02|609.42|607.02|0
1651674660000|2022-05-04 14:31:00|609.86|607.46|609.64|607.24|609.86|607.46|609.64|607.24|0
1651674670000|2022-05-04 14:31:10|609.2|606.8|608.97|606.57|609.2|606.8|608.53|606.13|0
1651674680000|2022-05-04 14:31:20|608.75|606.35|610.75|608.35|610.75|608.35|608.75|606.35|0
1651674690000|2022-05-04 14:31:30|611.19|608.79|611.09|608.69|611.19|608.79|610.75|608.35|0
1651674700000|2022-05-04 14:31:40|611.64|609.24|609.86|607.46|611.64|609.24|609.86|607.46|0
1651674710000|2022-05-04 14:31:50|610.31|607.91|609.64|607.24|610.53|608.13|609.64|607.24|0
1651674720000|2022-05-04 14:32:00|609.2|606.8|608.75|606.35|609.42|607.02|608.75|606.35|0
1651674730000|2022-05-04 14:32:10|610.08|607.68|609.42|607.02|610.08|607.68|608.97|606.57|0
1651674740000|2022-05-04 14:32:20|609.64|607.24|610.08|607.68|610.08|607.68|609.42|607.02|0
1651674750000|2022-05-04 14:32:30|610.2|607.8|611.42|609.02|611.42|609.02|610.2|607.8|0
1651674760000|2022-05-04 14:32:40|611.19|608.79|611.64|609.24|611.64|609.24|611.19|608.79|0
1651674770000|2022-05-04 14:32:50|611.86|609.46|612.87|610.47|612.87|610.47|611.86|609.46|0
1651674780000|2022-05-04 14:33:00|613.19|610.79|613.86|611.46|614.08|611.68|613.19|610.79|0
1651674790000|2022-05-04 14:33:10|613.64|611.24|614.97|612.57|614.97|612.57|613.64|611.24|0
1651674800000|2022-05-04 14:33:20|614.53|612.13|614.31|611.91|614.53|612.13|613.86|611.46|0
1651674810000|2022-05-04 14:33:30|614.53|612.13|614.31|611.91|614.53|612.13|614.08|611.68|0
1651674820000|2022-05-04 14:33:40|613.19|610.79|614.53|612.13|614.53|612.13|613.19|610.79|0
1651674830000|2022-05-04 14:33:50|614.97|612.57|615.86|613.46|615.86|613.46|614.97|612.57|0
1651674840000|2022-05-04 14:34:00|616.76|614.36|616.98|614.58|616.98|614.58|616.31|613.91|0
1651674850000|2022-05-04 14:34:10|616.76|614.36|617.2|614.8|617.2|614.8|616.76|614.36|0
1651674860000|2022-05-04 14:34:20|617.87|615.47|618.76|616.36|618.76|616.36|617.87|615.47|0
1651674870000|2022-05-04 14:34:30|618.54|616.14|618.98|616.58|618.98|616.58|618.54|616.14|0
1651674880000|2022-05-04 14:34:40|618.76|616.36|618.09|615.69|618.76|616.36|618.09|615.69|0
1651674890000|2022-05-04 14:34:50|618.32|615.92|617.42|615.02|618.32|615.92|617.42|615.02|0
1651674900000|2022-05-04 14:35:00|616.98|614.58|616.31|613.91|616.98|614.58|616.31|613.91|0
1651674910000|2022-05-04 14:35:10|616.76|614.36|617.2|614.8|617.42|615.02|616.76|614.36|0
1651674920000|2022-05-04 14:35:20|616.98|614.58|615.64|613.24|616.98|614.58|615.64|613.24|0
1651674930000|2022-05-04 14:35:30|615.42|613.02|615.42|613.02|615.86|613.46|615.42|613.02|0
1651674940000|2022-05-04 14:35:40|615.86|613.46|615.86|613.46|616.09|613.69|615.64|613.24|0
1651674950000|2022-05-04 14:35:50|615.2|612.8|613.19|610.79|615.2|612.8|613.19|610.79|0
1651674960000|2022-05-04 14:36:00|612.97|610.57|612.97|610.57|612.97|610.57|612.75|610.35|0
1651674970000|2022-05-04 14:36:10|612.75|610.35|612.41|610.01|612.75|610.35|612.19|609.79|0
1651674980000|2022-05-04 14:36:20|612.08|609.68|612.63|610.23|612.75|610.35|612.08|609.68|0
1651674990000|2022-05-04 14:36:30|613.45|611.05|612.89|610.49|613.45|611.05|612.89|610.49|0
1651675000000|2022-05-04 14:36:40|612.44|610.04|613.33|610.93|613.33|610.93|612.44|610.04|0
1651675010000|2022-05-04 14:36:50|613.55|611.15|613.77|611.37|613.77|611.37|613.11|610.71|0
1651675020000|2022-05-04 14:37:00|614|611.6|614|611.6|614|611.6|613.33|610.93|0
1651675030000|2022-05-04 14:37:10|614.11|611.71|613.33|610.93|614.11|611.71|613.33|610.93|0
1651675040000|2022-05-04 14:37:20|613.11|610.71|612.66|610.26|613.11|610.71|612.66|610.26|0
1651675050000|2022-05-04 14:37:30|613.45|611.05|613.11|610.71|613.45|611.05|613.11|610.71|0
1651675060000|2022-05-04 14:37:40|613.33|610.93|612.11|609.71|613.33|610.93|612.11|609.71|0
1651675070000|2022-05-04 14:37:50|612.22|609.82|613|610.6|613|610.6|612.22|609.82|0
1651675080000|2022-05-04 14:38:00|612.22|609.82|612.22|609.82|612.22|609.82|611.77|609.37|0
1651675090000|2022-05-04 14:38:10|612.66|610.26|612.66|610.26|612.66|610.26|612.33|609.93|0
1651675100000|2022-05-04 14:38:20|612.22|609.82|612|609.6|612.44|610.04|612|609.6|0
1651675110000|2022-05-04 14:38:30|612.22|609.82|612|609.6|612.33|609.93|612|609.6|0
1651675120000|2022-05-04 14:38:40|612.22|609.82|612|609.6|612.22|609.82|611.55|609.15|0
1651675130000|2022-05-04 14:38:50|612.44|610.04|612.44|610.04|612.89|610.49|612.44|610.04|0
1651675140000|2022-05-04 14:39:00|612.89|610.49|612.66|610.26|612.89|610.49|612.66|610.26|0
1651675150000|2022-05-04 14:39:10|613|610.6|613|610.6|613.33|610.93|613|610.6|0
1651675160000|2022-05-04 14:39:20|613.11|610.71|611.77|609.37|613.11|610.71|611.77|609.37|0
1651675170000|2022-05-04 14:39:30|612|609.6|611.55|609.15|612|609.6|611.55|609.15|0
1651675180000|2022-05-04 14:39:40|611.33|608.93|611.11|608.71|611.77|609.37|611.11|608.71|0
1651675190000|2022-05-04 14:39:50|610.89|608.49|610.89|608.49|610.89|608.49|610.56|608.16|0
1651675200000|2022-05-04 14:40:00|611.11|608.71|611.77|609.37|612|609.6|611.11|608.71|0
1651675210000|2022-05-04 14:40:10|610.66|608.26|609.11|606.71|610.66|608.26|609.11|606.71|0
1651675220000|2022-05-04 14:40:20|608.89|606.49|609.55|607.15|609.55|607.15|608.67|606.27|0
1651675230000|2022-05-04 14:40:30|609.78|607.38|609.78|607.38|609.78|607.38|609.78|607.38|0
1651675240000|2022-05-04 14:40:40|610|607.6|609.33|606.93|610.22|607.82|609.33|606.93|0
1651675250000|2022-05-04 14:40:50|609.55|607.15|608.22|605.82|609.55|607.15|608.22|605.82|0
1651675260000|2022-05-04 14:41:00|608|605.6|608.67|606.27|608.89|606.49|608|605.6|0
1651675270000|2022-05-04 14:41:10|608.89|606.49|608.89|606.49|609.11|606.71|608.89|606.49|0
1651675280000|2022-05-04 14:41:20|609.33|606.93|609.33|606.93|609.33|606.93|609|606.6|0
1651675290000|2022-05-04 14:41:30|609.78|607.38|610.44|608.04|610.44|608.04|609.78|607.38|0
1651675300000|2022-05-04 14:41:40|609.55|607.15|609.11|606.71|609.89|607.49|609.11|606.71|0
1651675310000|2022-05-04 14:41:50|608.78|606.38|608.45|606.05|608.78|606.38|608.22|605.82|0
1651675320000|2022-05-04 14:42:00|608.89|606.49|609.33|606.93|610|607.6|608.89|606.49|0
1651675330000|2022-05-04 14:42:10|608.89|606.49|609.78|607.38|609.78|607.38|608.89|606.49|0
1651675340000|2022-05-04 14:42:20|609.33|606.93|609.11|606.71|609.33|606.93|608.22|605.82|0
1651675350000|2022-05-04 14:42:30|608.89|606.49|608.67|606.27|608.89|606.49|608.67|606.27|0
1651675360000|2022-05-04 14:42:40|609.55|607.15|609.78|607.38|609.78|607.38|609.45|607.05|0
1651675370000|2022-05-04 14:42:50|610|607.6|609.78|607.38|610.22|607.82|609.55|607.15|0
1651675380000|2022-05-04 14:43:00|609.33|606.93|609.11|606.71|609.55|607.15|609.11|606.71|0
1651675390000|2022-05-04 14:43:10|609.33|606.93|609.55|607.15|610|607.6|609.33|606.93|0
1651675400000|2022-05-04 14:43:20|609.78|607.38|610.44|608.04|610.44|608.04|609.78|607.38|0
1651675410000|2022-05-04 14:43:30|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1651675420000|2022-05-04 14:43:40|610.89|608.49|610|607.6|610.89|608.49|610|607.6|0
1651675430000|2022-05-04 14:43:50|610.44|608.04|611.33|608.93|611.33|608.93|610.44|608.04|0
1651675440000|2022-05-04 14:44:00|611.11|608.71|611.11|608.71|611.11|608.71|610.89|608.49|0
1651675450000|2022-05-04 14:44:10|610.89|608.49|610.89|608.49|611.55|609.15|610.89|608.49|0
1651675460000|2022-05-04 14:44:20|610.78|608.38|610.89|608.49|611.11|608.71|610.78|608.38|0
1651675470000|2022-05-04 14:44:30|611.11|608.71|610.44|608.04|611.11|608.71|610.44|608.04|0
1651675480000|2022-05-04 14:44:40|610|607.6|610.66|608.26|610.89|608.49|610|607.6|0
1651675490000|2022-05-04 14:44:50|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1651675500000|2022-05-04 14:45:00|610|607.6|610.88|608.48|610.88|608.48|610|607.6|0
1651675510000|2022-05-04 14:45:10|610.44|608.04|609.55|607.15|610.44|608.04|609.55|607.15|0
1651675520000|2022-05-04 14:45:20|608.89|606.49|608.44|606.04|608.89|606.49|608.44|606.04|0
1651675530000|2022-05-04 14:45:30|608.34|605.94|608.89|606.49|608.89|606.49|607.78|605.38|0
1651675540000|2022-05-04 14:45:40|609.55|607.15|609.78|607.38|610|607.6|609.55|607.15|0
1651675550000|2022-05-04 14:45:50|609.55|607.15|609.78|607.38|609.78|607.38|609.11|606.71|0
1651675560000|2022-05-04 14:46:00|610|607.6|609.55|607.15|610|607.6|609.11|606.71|0
1651675570000|2022-05-04 14:46:10|609.78|607.38|609.23|606.83|609.78|607.38|609.23|606.83|0
1651675580000|2022-05-04 14:46:20|609.55|607.15|609.11|606.71|609.55|607.15|609.11|606.71|0
1651675590000|2022-05-04 14:46:30|609.55|607.15|609.55|607.15|609.78|607.38|609.55|607.15|0
1651675600000|2022-05-04 14:46:40|609.33|606.93|608.89|606.49|609.33|606.93|608.89|606.49|0
1651675610000|2022-05-04 14:46:50|609.11|606.71|608.89|606.49|609.33|606.93|608.89|606.49|0
1651675620000|2022-05-04 14:47:00|608.22|605.82|609.11|606.71|609.11|606.71|608.22|605.82|0
1651675630000|2022-05-04 14:47:10|608.67|606.27|608.44|606.04|608.67|606.27|608.44|606.04|0
1651675640000|2022-05-04 14:47:20|608|605.6|607.78|605.38|608|605.6|607.78|605.38|0
1651675650000|2022-05-04 14:47:30|608.22|605.82|607.12|604.72|608.22|605.82|607.12|604.72|0
1651675660000|2022-05-04 14:47:40|606.89|604.49|607.78|605.38|607.78|605.38|606.89|604.49|0
1651675670000|2022-05-04 14:47:50|608.22|605.82|607.78|605.38|608.67|606.27|607.78|605.38|0
1651675680000|2022-05-04 14:48:00|608.22|605.82|609.55|607.15|609.55|607.15|608.22|605.82|0
1651675690000|2022-05-04 14:48:10|609.77|607.37|609.55|607.15|610|607.6|609.55|607.15|0
1651675700000|2022-05-04 14:48:20|610|607.6|610.22|607.82|610.22|607.82|609.77|607.37|0
1651675710000|2022-05-04 14:48:30|610|607.6|610|607.6|610.44|608.04|610|607.6|0
1651675720000|2022-05-04 14:48:40|609.77|607.37|609.11|606.71|609.77|607.37|609.11|606.71|0
1651675730000|2022-05-04 14:48:50|609.55|607.15|610|607.6|610|607.6|609.45|607.05|0
1651675740000|2022-05-04 14:49:00|610.88|608.48|610.44|608.04|611.11|608.71|610.44|608.04|0
1651675750000|2022-05-04 14:49:10|610.66|608.26|610.44|608.04|610.66|608.26|610|607.6|0
1651675760000|2022-05-04 14:49:20|609.77|607.37|609.67|607.27|610|607.6|609.22|606.82|0
1651675770000|2022-05-04 14:49:30|610.22|607.82|610.22|607.82|610.88|608.48|610|607.6|0
1651675780000|2022-05-04 14:49:40|610.66|608.26|610.88|608.48|611.33|608.93|610.66|608.26|0
1651675790000|2022-05-04 14:49:50|610.44|608.04|610.44|608.04|610.44|608.04|610|607.6|0
1651675800000|2022-05-04 14:50:00|610|607.6|610.88|608.48|610.88|608.48|610|607.6|0
1651675810000|2022-05-04 14:50:10|611.33|608.93|610.88|608.48|611.33|608.93|610.88|608.48|0
1651675820000|2022-05-04 14:50:20|611.33|608.93|610.66|608.26|611.55|609.15|610.44|608.04|0
1651675830000|2022-05-04 14:50:30|610.44|608.04|612.66|610.26|612.66|610.26|610.44|608.04|0
1651675840000|2022-05-04 14:50:40|612.44|610.04|611.99|609.59|612.44|610.04|611.77|609.37|0
1651675850000|2022-05-04 14:50:50|612.22|609.82|612.88|610.48|613.1|610.7|612.22|609.82|0
1651675860000|2022-05-04 14:51:00|613|610.6|614.66|612.26|614.66|612.26|613|610.6|0
1651675870000|2022-05-04 14:51:10|614.78|612.38|614.88|612.48|615.11|612.71|614.78|612.38|0
1651675880000|2022-05-04 14:51:20|614.66|612.26|613.33|610.93|614.88|612.48|613.33|610.93|0
1651675890000|2022-05-04 14:51:30|613.1|610.7|611.99|609.59|613.1|610.7|611.99|609.59|0
1651675900000|2022-05-04 14:51:40|612.22|609.82|611.55|609.15|612.22|609.82|611.33|608.93|0
1651675910000|2022-05-04 14:51:50|611.77|609.37|614.44|612.04|614.44|612.04|611.77|609.37|0
1651675920000|2022-05-04 14:52:00|613.99|611.59|614.66|612.26|614.66|612.26|613.99|611.59|0
1651675930000|2022-05-04 14:52:10|614.88|612.48|615.11|612.71|615.11|612.71|614.44|612.04|0
1651675940000|2022-05-04 14:52:20|614.88|612.48|614.88|612.48|615.11|612.71|614.88|612.48|0
1651675950000|2022-05-04 14:52:30|615.11|612.71|613.99|611.59|615.11|612.71|613.99|611.59|0
1651675960000|2022-05-04 14:52:40|613.77|611.37|613.1|610.7|613.77|611.37|613.1|610.7|0
1651675970000|2022-05-04 14:52:50|612.88|610.48|613.1|610.7|613.1|610.7|612.88|610.48|0
1651675980000|2022-05-04 14:53:00|613.77|611.37|612.88|610.48|613.77|611.37|612.66|610.26|0
1651675990000|2022-05-04 14:53:10|611.77|609.37|613.33|610.93|613.33|610.93|611.77|609.37|0
1651676000000|2022-05-04 14:53:20|612.66|610.26|612.88|610.48|613.33|610.93|612.66|610.26|0
1651676010000|2022-05-04 14:53:30|613.33|610.93|614.22|611.82|614.22|611.82|613.33|610.93|0
1651676020000|2022-05-04 14:53:40|613.77|611.37|614.22|611.82|614.22|611.82|613.55|611.15|0
1651676030000|2022-05-04 14:53:50|613.99|611.59|613.55|611.15|613.99|611.59|613.1|610.7|0
1651676040000|2022-05-04 14:54:00|613|610.6|613.1|610.7|613.55|611.15|613|610.6|0
1651676050000|2022-05-04 14:54:10|612.88|610.48|612.33|609.93|612.88|610.48|612.22|609.82|0
1651676060000|2022-05-04 14:54:20|612.44|610.04|611.77|609.37|612.44|610.04|611.77|609.37|0
1651676070000|2022-05-04 14:54:30|612.44|610.04|612.22|609.82|612.44|610.04|611.99|609.59|0
1651676080000|2022-05-04 14:54:40|611.99|609.59|613.1|610.7|613.1|610.7|611.99|609.59|0
1651676090000|2022-05-04 14:54:50|612.66|610.26|613.1|610.7|613.1|610.7|612.66|610.26|0
1651676100000|2022-05-04 14:55:00|612.88|610.48|613.55|611.15|613.55|611.15|612.88|610.48|0
1651676110000|2022-05-04 14:55:10|613.77|611.37|613.89|611.49|613.89|611.49|613.77|611.37|0
1651676120000|2022-05-04 14:55:20|613.55|611.15|611.99|609.59|613.55|611.15|611.99|609.59|0
1651676130000|2022-05-04 14:55:30|611.77|609.37|611.99|609.59|611.99|609.59|611.77|609.37|0
1651676140000|2022-05-04 14:55:40|611.33|608.93|611.77|609.37|611.77|609.37|611.33|608.93|0
1651676150000|2022-05-04 14:55:50|611.55|609.15|611.55|609.15|612.21|609.81|611.55|609.15|0
1651676160000|2022-05-04 14:56:00|611.77|609.37|611.1|608.7|611.99|609.59|611.1|608.7|0
1651676170000|2022-05-04 14:56:10|611.33|608.93|611.55|609.15|612.21|609.81|611.33|608.93|0
1651676180000|2022-05-04 14:56:20|612.44|610.04|612.21|609.81|612.66|610.26|612.21|609.81|0
1651676190000|2022-05-04 14:56:30|611.99|609.59|611.99|609.59|612.44|610.04|611.99|609.59|0
1651676200000|2022-05-04 14:56:40|612.21|609.81|612.44|610.04|612.44|610.04|612.21|609.81|0
1651676210000|2022-05-04 14:56:50|611.99|609.59|613.1|610.7|613.1|610.7|611.99|609.59|0
1651676220000|2022-05-04 14:57:00|613|610.6|613.33|610.93|613.44|611.04|613|610.6|0
1651676230000|2022-05-04 14:57:10|613.66|611.26|613.55|611.15|613.99|611.59|613.55|611.15|0
1651676240000|2022-05-04 14:57:20|613.1|610.7|613.33|610.93|613.44|611.04|613.1|610.7|0
1651676250000|2022-05-04 14:57:30|613.1|610.7|613.55|611.15|613.55|611.15|613.1|610.7|0
1651676260000|2022-05-04 14:57:40|613.77|611.37|613.55|611.15|613.77|611.37|613.55|611.15|0
1651676270000|2022-05-04 14:57:50|613.77|611.37|613.1|610.7|613.77|611.37|613.1|610.7|0
1651676280000|2022-05-04 14:58:00|612.88|610.48|612.66|610.26|612.88|610.48|612.66|610.26|0
1651676290000|2022-05-04 14:58:10|613.77|611.37|614.21|611.81|614.44|612.04|613.77|611.37|0
1651676300000|2022-05-04 14:58:20|613.77|611.37|612.77|610.37|613.77|611.37|612.77|610.37|0
1651676310000|2022-05-04 14:58:30|612.44|610.04|612.44|610.04|612.44|610.04|612.21|609.81|0
1651676320000|2022-05-04 14:58:40|612.21|609.81|611.99|609.59|612.21|609.81|611.99|609.59|0
1651676330000|2022-05-04 14:58:50|610.44|608.04|610.88|608.48|610.88|608.48|610.44|608.04|0
1651676340000|2022-05-04 14:59:00|610.66|608.26|610.22|607.82|610.66|608.26|610.22|607.82|0
1651676350000|2022-05-04 14:59:10|610.44|608.04|612.09|609.69|612.09|609.69|610.44|608.04|0
1651676360000|2022-05-04 14:59:20|612.53|610.13|612.03|609.63|612.76|610.36|611.8|609.4|0
1651676370000|2022-05-04 14:59:30|612.25|609.85|612.92|610.52|612.92|610.52|612.03|609.63|0
1651676380000|2022-05-04 14:59:40|612.25|609.85|611.36|608.96|612.25|609.85|611.36|608.96|0
1651676390000|2022-05-04 14:59:50|611.14|608.74|612.03|609.63|612.03|609.63|611.14|608.74|0
1651676400000|2022-05-04 15:00:00|611.58|609.18|611.58|609.18|612.03|609.63|611.36|608.96|0
1651676410000|2022-05-04 15:00:10|611.36|608.96|612.47|610.07|612.47|610.07|611.36|608.96|0
1651676420000|2022-05-04 15:00:20|612.03|609.63|610.47|608.07|612.03|609.63|610.47|608.07|0
1651676430000|2022-05-04 15:00:30|610.02|607.62|610.36|607.96|610.36|607.96|609.8|607.4|0
1651676440000|2022-05-04 15:00:40|610.91|608.51|611.36|608.96|611.36|608.96|610.91|608.51|0
1651676450000|2022-05-04 15:00:50|611.58|609.18|611.8|609.4|612.03|609.63|611.58|609.18|0
1651676460000|2022-05-04 15:01:00|611.36|608.96|612.25|609.85|612.25|609.85|611.36|608.96|0
1651676470000|2022-05-04 15:01:10|612.92|610.52|612.47|610.07|612.92|610.52|612.03|609.63|0
1651676480000|2022-05-04 15:01:20|612.03|609.63|612.92|610.52|612.92|610.52|612.03|609.63|0
1651676490000|2022-05-04 15:01:30|612.7|610.3|612.25|609.85|612.81|610.41|612.25|609.85|0
1651676500000|2022-05-04 15:01:40|612.47|610.07|612.7|610.3|612.92|610.52|612.47|610.07|0
1651676510000|2022-05-04 15:01:50|612.47|610.07|612.47|610.07|612.47|610.07|612.25|609.85|0
1651676520000|2022-05-04 15:02:00|612.92|610.52|614.26|611.86|614.26|611.86|612.92|610.52|0
1651676530000|2022-05-04 15:02:10|614.48|612.08|614.03|611.63|614.48|612.08|614.03|611.63|0
1651676540000|2022-05-04 15:02:20|614.48|612.08|614.03|611.63|614.48|612.08|614.03|611.63|0
1651676550000|2022-05-04 15:02:30|613.81|611.41|614.37|611.97|614.93|612.53|613.81|611.41|0
1651676560000|2022-05-04 15:02:40|614.03|611.63|613.81|611.41|614.03|611.63|613.36|610.96|0
1651676570000|2022-05-04 15:02:50|614.03|611.63|613.81|611.41|614.03|611.63|613.59|611.19|0
1651676580000|2022-05-04 15:03:00|614.15|611.75|614.26|611.86|614.26|611.86|613.81|611.41|0
1651676590000|2022-05-04 15:03:10|613.59|611.19|612.7|610.3|613.59|611.19|612.7|610.3|0
1651676600000|2022-05-04 15:03:20|612.47|610.07|612.92|610.52|612.92|610.52|612.47|610.07|0
1651676610000|2022-05-04 15:03:30|613.36|610.96|614.93|612.53|614.93|612.53|613.36|610.96|0
1651676620000|2022-05-04 15:03:40|615.15|612.75|614.48|612.08|615.15|612.75|614.26|611.86|0
1651676630000|2022-05-04 15:03:50|614.7|612.3|614.93|612.53|614.93|612.53|614.48|612.08|0
1651676640000|2022-05-04 15:04:00|615.15|612.75|616.04|613.64|616.04|613.64|615.15|612.75|0
1651676650000|2022-05-04 15:04:10|616.27|613.87|615.37|612.97|616.27|613.87|614.93|612.53|0
1651676660000|2022-05-04 15:04:20|616.04|613.64|614.93|612.53|616.04|613.64|614.93|612.53|0
1651676670000|2022-05-04 15:04:30|614.7|612.3|614.48|612.08|614.93|612.53|614.26|611.86|0
1651676680000|2022-05-04 15:04:40|614.26|611.86|614.26|611.86|614.7|612.3|614.26|611.86|0
1651676690000|2022-05-04 15:04:50|614.48|612.08|614.48|612.08|614.6|612.2|614.48|612.08|0
1651676700000|2022-05-04 15:05:00|614.26|611.86|613.59|611.19|614.26|611.86|613.59|611.19|0
1651676710000|2022-05-04 15:05:10|613.81|611.41|613.36|610.96|613.81|611.41|613.36|610.96|0
1651676720000|2022-05-04 15:05:20|613.14|610.74|613.36|610.96|613.59|611.19|613.14|610.74|0
1651676730000|2022-05-04 15:05:30|613.81|611.41|614.7|612.3|614.7|612.3|613.81|611.41|0
1651676740000|2022-05-04 15:05:40|614.48|612.08|614.82|612.42|615.15|612.75|614.48|612.08|0
1651676750000|2022-05-04 15:05:50|615.15|612.75|615.15|612.75|615.37|612.97|614.93|612.53|0
1651676760000|2022-05-04 15:06:00|615.37|612.97|614.93|612.53|615.37|612.97|614.93|612.53|0
1651676770000|2022-05-04 15:06:10|615.15|612.75|615.15|612.75|615.27|612.87|614.93|612.53|0
1651676780000|2022-05-04 15:06:20|614.93|612.53|614.26|611.86|615.15|612.75|614.26|611.86|0
1651676790000|2022-05-04 15:06:30|614.03|611.63|614.7|612.3|614.7|612.3|614.03|611.63|0
1651676800000|2022-05-04 15:06:40|614.15|611.75|613.59|611.19|614.15|611.75|613.59|611.19|0
1651676810000|2022-05-04 15:06:50|613.36|610.96|613.48|611.08|613.48|611.08|612.92|610.52|0
1651676820000|2022-05-04 15:07:00|613.81|611.41|613.81|611.41|614.26|611.86|613.81|611.41|0
1651676830000|2022-05-04 15:07:10|613.59|611.19|614.03|611.63|614.26|611.86|613.59|611.19|0
1651676840000|2022-05-04 15:07:20|614.37|611.97|614.7|612.3|614.7|612.3|614.37|611.97|0
1651676850000|2022-05-04 15:07:30|614.26|611.86|614.7|612.3|614.7|612.3|614.26|611.86|0
1651676860000|2022-05-04 15:07:40|614.93|612.53|614.93|612.53|614.93|612.53|614.7|612.3|0
1651676870000|2022-05-04 15:07:50|614.7|612.3|615.15|612.75|615.15|612.75|614.7|612.3|0
1651676880000|2022-05-04 15:08:00|614.7|612.3|614.26|611.86|614.7|612.3|614.26|611.86|0
1651676890000|2022-05-04 15:08:10|613.81|611.41|612.92|610.52|613.81|611.41|612.92|610.52|0
1651676900000|2022-05-04 15:08:20|612.69|610.29|612.47|610.07|612.69|610.29|612.25|609.85|0
1651676910000|2022-05-04 15:08:30|612.25|609.85|611.8|609.4|612.25|609.85|611.8|609.4|0
1651676920000|2022-05-04 15:08:40|613.14|610.74|613.14|610.74|613.14|610.74|612.92|610.52|0
1651676930000|2022-05-04 15:08:50|612.69|610.29|612.03|609.63|612.69|610.29|612.03|609.63|0
1651676940000|2022-05-04 15:09:00|612.36|609.96|612.36|609.96|612.36|609.96|612.36|609.96|0
1651676950000|2022-05-04 15:09:10|612.03|609.63|611.8|609.4|612.47|610.07|611.8|609.4|0
1651676960000|2022-05-04 15:09:20|611.92|609.52|611.13|608.73|611.92|609.52|611.13|608.73|0
1651676970000|2022-05-04 15:09:30|610.69|608.29|611.13|608.73|611.13|608.73|610.69|608.29|0
1651676980000|2022-05-04 15:09:40|611.36|608.96|610.69|608.29|611.58|609.18|610.69|608.29|0
1651676990000|2022-05-04 15:09:50|611.13|608.73|611.13|608.73|611.13|608.73|610.91|608.51|0
1651677000000|2022-05-04 15:10:00|610.91|608.51|610.47|608.07|610.91|608.51|610.47|608.07|0
1651677010000|2022-05-04 15:10:10|611.13|608.73|610.91|608.51|611.13|608.73|610.91|608.51|0
1651677020000|2022-05-04 15:10:20|610.47|608.07|610.47|608.07|610.69|608.29|610.47|608.07|0
1651677030000|2022-05-04 15:10:30|611.58|609.18|611.7|609.3|611.8|609.4|611.58|609.18|0
1651677040000|2022-05-04 15:10:40|612.03|609.63|612.03|609.63|612.03|609.63|612.03|609.63|0
1651677050000|2022-05-04 15:10:50|611.8|609.4|611.7|609.3|612.03|609.63|611.7|609.3|0
1651677060000|2022-05-04 15:11:00|612.47|610.07|611.36|608.96|612.47|610.07|611.36|608.96|0
1651677070000|2022-05-04 15:11:10|611.8|609.4|612.02|609.62|612.03|609.63|611.8|609.4|0
1651677080000|2022-05-04 15:11:20|612.69|610.29|612.92|610.52|613.14|610.74|612.69|610.29|0
1651677090000|2022-05-04 15:11:30|613.14|610.74|613.59|611.19|613.59|611.19|612.69|610.29|0
1651677100000|2022-05-04 15:11:40|614.48|612.08|614.48|612.08|614.48|612.08|614.26|611.86|0
1651677110000|2022-05-04 15:11:50|614.92|612.52|616.04|613.64|616.04|613.64|614.92|612.52|0
1651677120000|2022-05-04 15:12:00|616.26|613.86|616.71|614.31|616.71|614.31|615.82|613.42|0
1651677130000|2022-05-04 15:12:10|616.93|614.53|617.16|614.76|617.38|614.98|616.93|614.53|0
1651677140000|2022-05-04 15:12:20|616.93|614.53|617.61|615.21|617.61|615.21|616.93|614.53|0
1651677150000|2022-05-04 15:12:30|618.05|615.65|617.83|615.43|618.05|615.65|617.83|615.43|0
1651677160000|2022-05-04 15:12:40|617.94|615.54|618.5|616.1|618.5|616.1|617.83|615.43|0
1651677170000|2022-05-04 15:12:50|618.72|616.32|618.39|615.99|618.72|616.32|618.05|615.65|0
1651677180000|2022-05-04 15:13:00|618.05|615.65|618.28|615.88|618.5|616.1|618.05|615.65|0
1651677190000|2022-05-04 15:13:10|617.94|615.54|617.83|615.43|617.94|615.54|617.6|615.2|0
1651677200000|2022-05-04 15:13:20|617.94|615.54|619.17|616.77|619.17|616.77|617.94|615.54|0
1651677210000|2022-05-04 15:13:30|619.06|616.66|618.28|615.88|619.06|616.66|618.28|615.88|0
1651677220000|2022-05-04 15:13:40|617.83|615.43|617.38|614.98|617.83|615.43|617.38|614.98|0
1651677230000|2022-05-04 15:13:50|617.6|615.2|616.6|614.2|617.6|615.2|616.6|614.2|0
1651677240000|2022-05-04 15:14:00|616.93|614.53|617.6|615.2|617.83|615.43|616.93|614.53|0
1651677250000|2022-05-04 15:14:10|617.16|614.76|616.93|614.53|617.16|614.76|616.71|614.31|0
1651677260000|2022-05-04 15:14:20|617.16|614.76|617.83|615.43|617.83|615.43|617.16|614.76|0
1651677270000|2022-05-04 15:14:30|618.72|616.32|618.28|615.88|618.72|616.32|618.28|615.88|0
1651677280000|2022-05-04 15:14:40|617.83|615.43|619.62|617.22|619.62|617.22|617.83|615.43|0
1651677290000|2022-05-04 15:14:50|619.17|616.77|618.05|615.65|619.17|616.77|618.05|615.65|0
1651677300000|2022-05-04 15:15:00|618.28|615.88|618.05|615.65|618.28|615.88|617.6|615.2|0
1651677310000|2022-05-04 15:15:10|618.28|615.88|619.62|617.22|619.62|617.22|618.28|615.88|0
1651677320000|2022-05-04 15:15:20|618.95|616.55|617.38|614.98|618.95|616.55|617.38|614.98|0
1651677330000|2022-05-04 15:15:30|617.16|614.76|617.83|615.43|617.83|615.43|617.16|614.76|0
1651677340000|2022-05-04 15:15:40|617.6|615.2|618.05|615.65|618.05|615.65|617.6|615.2|0
1651677350000|2022-05-04 15:15:50|617.83|615.43|617.6|615.2|618.05|615.65|617.6|615.2|0
1651677360000|2022-05-04 15:16:00|617.94|615.54|617.6|615.2|618.05|615.65|617.6|615.2|0
1651677370000|2022-05-04 15:16:10|617.16|614.76|618.05|615.65|618.05|615.65|616.93|614.53|0
1651677380000|2022-05-04 15:16:20|618.28|615.88|618.5|616.1|618.5|616.1|618.05|615.65|0
1651677390000|2022-05-04 15:16:30|618.28|615.88|617.6|615.2|618.28|615.88|616.93|614.53|0
1651677400000|2022-05-04 15:16:40|617.38|614.98|616.71|614.31|617.38|614.98|616.71|614.31|0
1651677410000|2022-05-04 15:16:50|616.38|613.98|616.71|614.31|616.71|614.31|616.26|613.86|0
1651677420000|2022-05-04 15:17:00|616.49|614.09|616.83|614.43|616.83|614.43|616.49|614.09|0
1651677430000|2022-05-04 15:17:10|616.71|614.31|616.93|614.53|616.93|614.53|616.26|613.86|0
1651677440000|2022-05-04 15:17:20|617.16|614.76|617.27|614.87|617.38|614.98|616.93|614.53|0
1651677450000|2022-05-04 15:17:30|617.6|615.2|617.38|614.98|617.6|615.2|617.16|614.76|0
1651677460000|2022-05-04 15:17:40|617.6|615.2|616.93|614.53|617.6|615.2|616.93|614.53|0
1651677470000|2022-05-04 15:17:50|617.16|614.76|616.93|614.53|617.38|614.98|616.71|614.31|0
1651677480000|2022-05-04 15:18:00|616.71|614.31|616.93|614.53|616.93|614.53|616.71|614.31|0
1651677490000|2022-05-04 15:18:10|617.5|615.1|617.16|614.76|617.83|615.43|617.16|614.76|0
1651677500000|2022-05-04 15:18:20|617.05|614.65|617.16|614.76|617.6|615.2|617.05|614.65|0
1651677510000|2022-05-04 15:18:30|617.38|614.98|617.83|615.43|617.83|615.43|617.38|614.98|0
1651677520000|2022-05-04 15:18:40|617.6|615.2|617.5|615.1|617.83|615.43|617.38|614.98|0
1651677530000|2022-05-04 15:18:50|617.16|614.76|616.49|614.09|617.16|614.76|616.49|614.09|0
1651677540000|2022-05-04 15:19:00|616.38|613.98|616.71|614.31|616.71|614.31|616.04|613.64|0
1651677550000|2022-05-04 15:19:10|616.49|614.09|615.82|613.42|616.49|614.09|615.82|613.42|0
1651677560000|2022-05-04 15:19:20|616.49|614.09|616.93|614.53|616.93|614.53|616.49|614.09|0
1651677570000|2022-05-04 15:19:30|617.38|614.98|617.16|614.76|617.6|615.2|617.16|614.76|0
1651677580000|2022-05-04 15:19:40|616.93|614.53|616.49|614.09|616.93|614.53|616.49|614.09|0
1651677590000|2022-05-04 15:19:50|615.82|613.42|615.59|613.19|616.04|613.64|615.59|613.19|0
1651677600000|2022-05-04 15:20:00|616.04|613.64|615.59|613.19|616.04|613.64|615.59|613.19|0
1651677610000|2022-05-04 15:20:10|616.04|613.64|617.38|614.98|617.38|614.98|616.04|613.64|0
1651677620000|2022-05-04 15:20:20|616.93|614.53|616.93|614.53|617.38|614.98|616.93|614.53|0
1651677630000|2022-05-04 15:20:30|617.16|614.76|617.38|614.98|617.38|614.98|617.16|614.76|0
1651677640000|2022-05-04 15:20:40|617.27|614.87|617.38|614.98|617.38|614.98|617.16|614.76|0
1651677650000|2022-05-04 15:20:50|617.16|614.76|617.16|614.76|617.16|614.76|617.16|614.76|0
1651677660000|2022-05-04 15:21:00|617.6|615.2|616.93|614.53|617.6|615.2|616.93|614.53|0
1651677670000|2022-05-04 15:21:10|617.16|614.76|618.05|615.65|618.05|615.65|617.16|614.76|0
1651677680000|2022-05-04 15:21:20|617.83|615.43|617.6|615.2|617.83|615.43|616.93|614.53|0
1651677690000|2022-05-04 15:21:30|617.27|614.87|617.75|615.35|617.75|615.35|616.83|614.43|0
1651677700000|2022-05-04 15:21:40|617.98|615.58|618.42|616.02|618.42|616.02|617.75|615.35|0
1651677710000|2022-05-04 15:21:50|618.65|616.25|618.42|616.02|618.65|616.25|618.42|616.02|0
1651677720000|2022-05-04 15:22:00|618.65|616.25|619.09|616.69|619.09|616.69|618.65|616.25|0
1651677730000|2022-05-04 15:22:10|618.65|616.25|617.53|615.13|618.65|616.25|617.53|615.13|0
1651677740000|2022-05-04 15:22:20|617.75|615.35|616.76|614.36|617.75|615.35|616.76|614.36|0
1651677750000|2022-05-04 15:22:30|616.42|614.02|617.31|614.91|617.31|614.91|616.42|614.02|0
1651677760000|2022-05-04 15:22:40|617.53|615.13|616.86|614.46|617.53|615.13|616.86|614.46|0
1651677770000|2022-05-04 15:22:50|616.53|614.13|616.64|614.24|616.64|614.24|616.53|614.13|0
1651677780000|2022-05-04 15:23:00|616.42|614.02|615.97|613.57|616.42|614.02|615.97|613.57|0
1651677790000|2022-05-04 15:23:10|616.42|614.02|617.09|614.69|617.09|614.69|616.42|614.02|0
1651677800000|2022-05-04 15:23:20|617.31|614.91|617.31|614.91|617.31|614.91|616.98|614.58|0
1651677810000|2022-05-04 15:23:30|617.09|614.69|616.64|614.24|617.31|614.91|616.53|614.13|0
1651677820000|2022-05-04 15:23:40|616.86|614.46|616.86|614.46|616.86|614.46|616.42|614.02|0
1651677830000|2022-05-04 15:23:50|616.64|614.24|616.86|614.46|616.86|614.46|616.64|614.24|0
1651677840000|2022-05-04 15:24:00|616.53|614.13|616.76|614.36|616.76|614.36|616.42|614.02|0
1651677850000|2022-05-04 15:24:10|616.86|614.46|617.31|614.91|617.31|614.91|616.86|614.46|0
1651677860000|2022-05-04 15:24:20|617.53|615.13|617.31|614.91|617.53|615.13|617.09|614.69|0
1651677870000|2022-05-04 15:24:30|617.53|615.13|617.98|615.58|617.98|615.58|617.09|614.69|0
1651677880000|2022-05-04 15:24:40|617.75|615.35|617.75|615.35|617.75|615.35|617.53|615.13|0
1651677890000|2022-05-04 15:24:50|617.31|614.91|617.53|615.13|617.53|615.13|617.09|614.69|0
1651677900000|2022-05-04 15:25:00|617.31|614.91|617.53|615.13|617.53|615.13|617.09|614.69|0
1651677910000|2022-05-04 15:25:10|617.31|614.91|617.31|614.91|617.31|614.91|616.42|614.02|0
1651677920000|2022-05-04 15:25:20|617.09|614.69|616.42|614.02|617.09|614.69|616.42|614.02|0
1651677930000|2022-05-04 15:25:30|616.31|613.91|616.19|613.79|616.31|613.91|615.97|613.57|0
1651677940000|2022-05-04 15:25:40|615.97|613.57|616.19|613.79|616.19|613.79|615.97|613.57|0
1651677950000|2022-05-04 15:25:50|616.42|614.02|615.75|613.35|616.64|614.24|615.75|613.35|0
1651677960000|2022-05-04 15:26:00|616.42|614.02|615.97|613.57|616.42|614.02|615.75|613.35|0
1651677970000|2022-05-04 15:26:10|615.64|613.24|616.19|613.79|616.19|613.79|615.64|613.24|0
1651677980000|2022-05-04 15:26:20|615.97|613.57|616.86|614.46|616.86|614.46|615.97|613.57|0
1651677990000|2022-05-04 15:26:30|617.08|614.68|616.75|614.35|617.08|614.68|616.75|614.35|0
1651678000000|2022-05-04 15:26:40|616.42|614.02|616.64|614.24|616.86|614.46|616.42|614.02|0
1651678010000|2022-05-04 15:26:50|616.86|614.46|617.08|614.68|617.08|614.68|616.64|614.24|0
1651678020000|2022-05-04 15:27:00|617.31|614.91|616.75|614.35|617.31|614.91|616.75|614.35|0
1651678030000|2022-05-04 15:27:10|617.08|614.68|616.64|614.24|617.08|614.68|616.64|614.24|0
1651678040000|2022-05-04 15:27:20|616.42|614.02|616.98|614.58|616.98|614.58|616.42|614.02|0
1651678050000|2022-05-04 15:27:30|616.64|614.24|616.86|614.46|616.86|614.46|616.42|614.02|0
1651678060000|2022-05-04 15:27:40|617.08|614.68|617.53|615.13|617.53|615.13|617.08|614.68|0
1651678070000|2022-05-04 15:27:50|617.42|615.02|618.42|616.02|618.42|616.02|617.42|615.02|0
1651678080000|2022-05-04 15:28:00|619.32|616.92|618.87|616.47|619.32|616.92|618.87|616.47|0
1651678090000|2022-05-04 15:28:10|618.42|616.02|618.87|616.47|619.09|616.69|618.42|616.02|0
1651678100000|2022-05-04 15:28:20|618.65|616.25|619.09|616.69|619.09|616.69|618.65|616.25|0
1651678110000|2022-05-04 15:28:30|618.65|616.25|618.65|616.25|618.87|616.47|618.42|616.02|0
1651678120000|2022-05-04 15:28:40|618.87|616.47|619.54|617.14|619.54|617.14|618.87|616.47|0
1651678130000|2022-05-04 15:28:50|619.32|616.92|619.76|617.36|619.98|617.58|619.32|616.92|0
1651678140000|2022-05-04 15:29:00|619.98|617.58|621.1|618.7|621.1|618.7|619.98|617.58|0
1651678150000|2022-05-04 15:29:10|620.43|618.03|619.76|617.36|620.43|618.03|619.76|617.36|0
1651678160000|2022-05-04 15:29:20|618.87|616.47|619.43|617.03|619.43|617.03|618.87|616.47|0
1651678170000|2022-05-04 15:29:30|619.32|616.92|618.42|616.02|619.32|616.92|618.42|616.02|0
1651678180000|2022-05-04 15:29:40|618.65|616.25|618.2|615.8|618.65|616.25|618.2|615.8|0
1651678190000|2022-05-04 15:29:50|618.42|616.02|618.2|615.8|618.42|616.02|617.98|615.58|0
1651678200000|2022-05-04 15:30:00|618.87|616.47|617.87|615.47|618.87|616.47|617.87|615.47|0
1651678210000|2022-05-04 15:30:10|618.2|615.8|619.88|617.48|619.88|617.48|618.2|615.8|0
1651678220000|2022-05-04 15:30:20|620.32|617.92|620.65|618.25|620.65|618.25|620.32|617.92|0
1651678230000|2022-05-04 15:30:30|620.43|618.03|620.21|617.81|620.43|618.03|619.98|617.58|0
1651678240000|2022-05-04 15:30:40|620.43|618.03|620.43|618.03|620.43|618.03|620.21|617.81|0
1651678250000|2022-05-04 15:30:50|620.88|618.48|621.77|619.37|621.77|619.37|620.88|618.48|0
1651678260000|2022-05-04 15:31:00|622.44|620.04|622.67|620.27|623.11|620.71|622.44|620.04|0
1651678270000|2022-05-04 15:31:10|622.44|620.04|621.55|619.15|622.44|620.04|621.55|619.15|0
1651678280000|2022-05-04 15:31:20|621.1|618.7|620.65|618.25|621.32|618.92|620.65|618.25|0
1651678290000|2022-05-04 15:31:30|620.88|618.48|620.32|617.92|620.88|618.48|620.32|617.92|0
1651678300000|2022-05-04 15:31:40|620.55|618.15|621.32|618.92|621.32|618.92|620.55|618.15|0
1651678310000|2022-05-04 15:31:50|621.1|618.7|621.55|619.15|621.55|619.15|621.1|618.7|0
1651678320000|2022-05-04 15:32:00|621.77|619.37|621.1|618.7|621.77|619.37|620.77|618.37|0
1651678330000|2022-05-04 15:32:10|621.32|618.92|621.55|619.15|621.55|619.15|621.1|618.7|0
1651678340000|2022-05-04 15:32:20|621.77|619.37|621.77|619.37|621.99|619.59|621.77|619.37|0
1651678350000|2022-05-04 15:32:30|621.99|619.59|622.22|619.82|622.22|619.82|621.99|619.59|0
1651678360000|2022-05-04 15:32:40|622.44|620.04|621.89|619.49|622.44|620.04|621.89|619.49|0
1651678370000|2022-05-04 15:32:50|621.99|619.59|622.22|619.82|622.22|619.82|621.77|619.37|0
1651678380000|2022-05-04 15:33:00|622.44|620.04|622.44|620.04|622.44|620.04|622.22|619.82|0
1651678390000|2022-05-04 15:33:10|621.99|619.59|621.77|619.37|622.22|619.82|621.77|619.37|0
1651678400000|2022-05-04 15:33:20|621.55|619.15|621.32|618.92|621.55|619.15|621.32|618.92|0
1651678410000|2022-05-04 15:33:30|621.1|618.7|620.65|618.25|621.1|618.7|620.65|618.25|0
1651678420000|2022-05-04 15:33:40|620.43|618.03|621.77|619.37|621.77|619.37|620.43|618.03|0
1651678430000|2022-05-04 15:33:50|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1651678440000|2022-05-04 15:34:00|622.44|620.04|622.44|620.04|622.44|620.04|622.44|620.04|0
1651678450000|2022-05-04 15:34:10|622.67|620.27|623.11|620.71|623.11|620.71|622.67|620.27|0
1651678460000|2022-05-04 15:34:20|622.89|620.49|622.67|620.27|623.11|620.71|622.67|620.27|0
1651678470000|2022-05-04 15:34:30|622.22|619.82|622.89|620.49|623.56|621.16|622.22|619.82|0
1651678480000|2022-05-04 15:34:40|623.11|620.71|622.89|620.49|623.11|620.71|622.67|620.27|0
1651678490000|2022-05-04 15:34:50|622.67|620.27|621.77|619.37|622.67|620.27|621.77|619.37|0
1651678500000|2022-05-04 15:35:00|622.22|619.82|621.44|619.04|622.22|619.82|620.88|618.48|0
1651678510000|2022-05-04 15:35:10|621.1|618.7|620.65|618.25|621.1|618.7|620.65|618.25|0
1651678520000|2022-05-04 15:35:20|621.1|618.7|621.77|619.37|621.77|619.37|620.65|618.25|0
1651678530000|2022-05-04 15:35:30|622.22|619.82|621.99|619.59|622.89|620.49|621.99|619.59|0
1651678540000|2022-05-04 15:35:40|622.44|620.04|622.22|619.82|622.44|620.04|622.22|619.82|0
1651678550000|2022-05-04 15:35:50|622.44|620.04|623.56|621.16|624.01|621.61|622.44|620.04|0
1651678560000|2022-05-04 15:36:00|623.11|620.71|622.89|620.49|623.68|621.28|622.89|620.49|0
1651678570000|2022-05-04 15:36:10|622.66|620.26|622.22|619.82|622.66|620.26|622.22|619.82|0
1651678580000|2022-05-04 15:36:20|621.77|619.37|621.55|619.15|621.77|619.37|621.1|618.7|0
1651678590000|2022-05-04 15:36:30|621.77|619.37|621.1|618.7|621.77|619.37|621.1|618.7|0
1651678600000|2022-05-04 15:36:40|621.32|618.92|620.88|618.48|621.32|618.92|620.88|618.48|0
1651678610000|2022-05-04 15:36:50|621.1|618.7|621.32|618.92|621.32|618.92|620.65|618.25|0
1651678620000|2022-05-04 15:37:00|620.88|618.48|620.65|618.25|620.88|618.48|620.65|618.25|0
1651678630000|2022-05-04 15:37:10|621.1|618.7|620.88|618.48|621.1|618.7|620.77|618.37|0
1651678640000|2022-05-04 15:37:20|621.55|619.15|621.77|619.37|621.77|619.37|621.32|618.92|0
1651678650000|2022-05-04 15:37:30|621.55|619.15|622.22|619.82|622.44|620.04|621.55|619.15|0
1651678660000|2022-05-04 15:37:40|621.32|618.92|621.55|619.15|621.55|619.15|621.1|618.7|0
1651678670000|2022-05-04 15:37:50|621.1|618.7|620.88|618.48|621.32|618.92|620.88|618.48|0
1651678680000|2022-05-04 15:38:00|620.65|618.25|620.65|618.25|620.88|618.48|620.65|618.25|0
1651678690000|2022-05-04 15:38:10|620.43|618.03|620.21|617.81|620.43|618.03|619.98|617.58|0
1651678700000|2022-05-04 15:38:20|619.98|617.58|620.43|618.03|620.43|618.03|619.98|617.58|0
1651678710000|2022-05-04 15:38:30|620.88|618.48|619.98|617.58|620.88|618.48|619.98|617.58|0
1651678720000|2022-05-04 15:38:40|619.88|617.48|619.98|617.58|619.98|617.58|619.54|617.14|0
1651678730000|2022-05-04 15:38:50|620.21|617.81|619.76|617.36|620.21|617.81|619.76|617.36|0
1651678740000|2022-05-04 15:39:00|620.32|617.92|620.1|617.7|620.32|617.92|619.98|617.58|0
1651678750000|2022-05-04 15:39:10|619.98|617.58|619.54|617.14|620.21|617.81|619.54|617.14|0
1651678760000|2022-05-04 15:39:20|619.31|616.91|618.64|616.24|619.31|616.91|618.64|616.24|0
1651678770000|2022-05-04 15:39:30|618.87|616.47|619.09|616.69|619.09|616.69|618.64|616.24|0
1651678780000|2022-05-04 15:39:40|618.87|616.47|619.09|616.69|619.09|616.69|618.87|616.47|0
1651678790000|2022-05-04 15:39:50|618.87|616.47|618.42|616.02|618.87|616.47|618.42|616.02|0
1651678800000|2022-05-04 15:40:00|618.87|616.47|619.09|616.69|619.54|617.14|618.64|616.24|0
1651678810000|2022-05-04 15:40:10|618.87|616.47|619.09|616.69|619.09|616.69|618.64|616.24|0
1651678820000|2022-05-04 15:40:20|618.42|616.02|619.09|616.69|619.09|616.69|618.42|616.02|0
1651678830000|2022-05-04 15:40:30|618.64|616.24|619.09|616.69|619.09|616.69|618.54|616.14|0
1651678840000|2022-05-04 15:40:40|619.31|616.91|618.42|616.02|619.31|616.91|618.42|616.02|0
1651678850000|2022-05-04 15:40:50|617.97|615.57|617.3|614.9|617.97|615.57|616.86|614.46|0
1651678860000|2022-05-04 15:41:00|617.53|615.13|619.09|616.69|619.09|616.69|617.53|615.13|0
1651678870000|2022-05-04 15:41:10|618.87|616.47|617.3|614.9|618.87|616.47|617.3|614.9|0
1651678880000|2022-05-04 15:41:20|617.53|615.13|617.08|614.68|617.53|615.13|617.08|614.68|0
1651678890000|2022-05-04 15:41:30|616.86|614.46|616.86|614.46|616.86|614.46|616.64|614.24|0
1651678900000|2022-05-04 15:41:40|616.64|614.24|616.19|613.79|616.64|614.24|616.19|613.79|0
1651678910000|2022-05-04 15:41:50|616.41|614.01|617.08|614.68|617.08|614.68|616.31|613.91|0
1651678920000|2022-05-04 15:42:00|617.42|615.02|617.75|615.35|617.75|615.35|617.3|614.9|0
1651678930000|2022-05-04 15:42:10|617.53|615.13|617.53|615.13|617.53|615.13|617.3|614.9|0
1651678940000|2022-05-04 15:42:20|617.75|615.35|617.53|615.13|617.75|615.35|617.53|615.13|0
1651678950000|2022-05-04 15:42:30|617.08|614.68|617.97|615.57|617.97|615.57|617.08|614.68|0
1651678960000|2022-05-04 15:42:40|618.2|615.8|618.09|615.69|618.2|615.8|618.09|615.69|0
1651678970000|2022-05-04 15:42:50|617.75|615.35|617.75|615.35|617.75|615.35|617.53|615.13|0
1651678980000|2022-05-04 15:43:00|618.2|615.8|618.42|616.02|618.42|616.02|618.2|615.8|0
1651678990000|2022-05-04 15:43:10|617.97|615.57|618.87|616.47|618.87|616.47|617.97|615.57|0
1651679000000|2022-05-04 15:43:20|618.64|616.24|618.76|616.36|618.87|616.47|618.64|616.24|0
1651679010000|2022-05-04 15:43:30|619.31|616.91|619.31|616.91|619.31|616.91|618.87|616.47|0
1651679020000|2022-05-04 15:43:40|619.09|616.69|618.2|615.8|619.09|616.69|618.2|615.8|0
1651679030000|2022-05-04 15:43:50|617.75|615.35|617.3|614.9|617.75|615.35|617.3|614.9|0
1651679040000|2022-05-04 15:44:00|617.08|614.68|617.97|615.57|617.97|615.57|617.08|614.68|0
1651679050000|2022-05-04 15:44:10|618.42|616.02|618.42|616.02|618.87|616.47|618.42|616.02|0
1651679060000|2022-05-04 15:44:20|618.87|616.47|617.75|615.35|618.87|616.47|617.75|615.35|0
1651679070000|2022-05-04 15:44:30|617.97|615.57|617.08|614.68|617.97|615.57|617.08|614.68|0
1651679080000|2022-05-04 15:44:40|617.53|615.13|617.53|615.13|617.75|615.35|617.53|615.13|0
1651679090000|2022-05-04 15:44:50|617.75|615.35|617.3|614.9|617.75|615.35|617.3|614.9|0
1651679100000|2022-05-04 15:45:00|617.64|615.24|617.42|615.02|617.97|615.57|617.42|615.02|0
1651679110000|2022-05-04 15:45:10|617.08|614.68|616.41|614.01|617.08|614.68|616.41|614.01|0
1651679120000|2022-05-04 15:45:20|616.64|614.24|615.74|613.34|616.64|614.24|615.74|613.34|0
1651679130000|2022-05-04 15:45:30|615.97|613.57|616.41|614.01|616.41|614.01|615.97|613.57|0
1651679140000|2022-05-04 15:45:40|616.64|614.24|616.86|614.46|616.97|614.57|616.64|614.24|0
1651679150000|2022-05-04 15:45:50|617.75|615.35|617.3|614.9|617.75|615.35|617.3|614.9|0
1651679160000|2022-05-04 15:46:00|616.75|614.35|617.08|614.68|617.08|614.68|616.63|614.23|0
1651679170000|2022-05-04 15:46:10|617.3|614.9|617.97|615.57|617.97|615.57|617.3|614.9|0
1651679180000|2022-05-04 15:46:20|618.2|615.8|618.2|615.8|618.64|616.24|617.97|615.57|0
1651679190000|2022-05-04 15:46:30|618.42|616.02|617.53|615.13|618.42|616.02|617.53|615.13|0
1651679200000|2022-05-04 15:46:40|617.08|614.68|616.63|614.23|617.08|614.68|616.63|614.23|0
1651679210000|2022-05-04 15:46:50|616.41|614.01|616.41|614.01|616.41|614.01|616.19|613.79|0
1651679220000|2022-05-04 15:47:00|615.97|613.57|613.74|611.34|615.97|613.57|613.74|611.34|0
1651679230000|2022-05-04 15:47:10|614.41|612.01|613.96|611.56|614.63|612.23|613.96|611.56|0
1651679240000|2022-05-04 15:47:20|614.18|611.78|614.18|611.78|614.41|612.01|614.18|611.78|0
1651679250000|2022-05-04 15:47:30|615.3|612.9|614.75|612.35|615.52|613.12|614.75|612.35|0
1651679260000|2022-05-04 15:47:40|614.41|612.01|613.96|611.56|614.41|612.01|613.96|611.56|0
1651679270000|2022-05-04 15:47:50|614.18|611.78|613.96|611.56|614.18|611.78|613.96|611.56|0
1651679280000|2022-05-04 15:48:00|613.85|611.45|614.18|611.78|614.63|612.23|613.85|611.45|0
1651679290000|2022-05-04 15:48:10|613.96|611.56|612.85|610.45|613.96|611.56|612.85|610.45|0
1651679300000|2022-05-04 15:48:20|612.63|610.23|611.96|609.56|612.63|610.23|611.96|609.56|0
1651679310000|2022-05-04 15:48:30|611.74|609.34|611.74|609.34|611.74|609.34|611.29|608.89|0
1651679320000|2022-05-04 15:48:40|611.51|609.11|611.19|608.79|611.51|609.11|611.19|608.79|0
1651679330000|2022-05-04 15:48:50|611.74|609.34|611.29|608.89|611.74|609.34|611.29|608.89|0
1651679340000|2022-05-04 15:49:00|611.51|609.11|610.85|608.45|611.51|609.11|610.63|608.23|0
1651679350000|2022-05-04 15:49:10|610.4|608|610.85|608.45|610.85|608.45|610.4|608|0
1651679360000|2022-05-04 15:49:20|610.63|608.23|610.4|608|610.85|608.45|610.4|608|0
1651679370000|2022-05-04 15:49:30|610.63|608.23|611.29|608.89|611.29|608.89|610.63|608.23|0
1651679380000|2022-05-04 15:49:40|611.07|608.67|610.4|608|611.07|608.67|610.4|608|0
1651679390000|2022-05-04 15:49:50|610.18|607.78|610.18|607.78|610.52|608.12|610.18|607.78|0
1651679400000|2022-05-04 15:50:00|610.63|608.23|612.18|609.78|612.18|609.78|610.63|608.23|0
1651679410000|2022-05-04 15:50:10|611.51|609.11|611.07|608.67|611.51|609.11|611.07|608.67|0
1651679420000|2022-05-04 15:50:20|610.63|608.23|610.85|608.45|611.29|608.89|610.63|608.23|0
1651679430000|2022-05-04 15:50:30|611.07|608.67|610.63|608.23|611.07|608.67|610.63|608.23|0
1651679440000|2022-05-04 15:50:40|610.85|608.45|610.18|607.78|610.85|608.45|610.18|607.78|0
1651679450000|2022-05-04 15:50:50|610.4|608|610.63|608.23|610.63|608.23|610.4|608|0
1651679460000|2022-05-04 15:51:00|610.85|608.45|610.85|608.45|611.07|608.67|610.63|608.23|0
1651679470000|2022-05-04 15:51:10|610.4|608|610.85|608.45|610.85|608.45|610.4|608|0
1651679480000|2022-05-04 15:51:20|610.63|608.23|611.51|609.11|611.51|609.11|610.63|608.23|0
1651679490000|2022-05-04 15:51:30|611.07|608.67|610.63|608.23|611.07|608.67|610.63|608.23|0
1651679500000|2022-05-04 15:51:40|610.74|608.34|609.96|607.56|610.74|608.34|609.96|607.56|0
1651679510000|2022-05-04 15:51:50|610.63|608.23|611.29|608.89|611.29|608.89|610.63|608.23|0
1651679520000|2022-05-04 15:52:00|611.07|608.67|610.85|608.45|611.29|608.89|610.85|608.45|0
1651679530000|2022-05-04 15:52:10|611.29|608.89|611.96|609.56|611.96|609.56|611.29|608.89|0
1651679540000|2022-05-04 15:52:20|612.18|609.78|611.96|609.56|612.4|610|611.96|609.56|0
1651679550000|2022-05-04 15:52:30|611.74|609.34|611.51|609.11|611.96|609.56|611.51|609.11|0
1651679560000|2022-05-04 15:52:40|611.74|609.34|612.3|609.9|612.3|609.9|611.74|609.34|0
1651679570000|2022-05-04 15:52:50|611.51|609.11|611.51|609.11|611.74|609.34|611.51|609.11|0
1651679580000|2022-05-04 15:53:00|611.74|609.34|611.07|608.67|611.74|609.34|611.07|608.67|0
1651679590000|2022-05-04 15:53:10|610.85|608.45|610.37|607.97|610.85|608.45|610.37|607.97|0
1651679600000|2022-05-04 15:53:20|610.59|608.19|610.37|607.97|610.59|608.19|610.37|607.97|0
1651679610000|2022-05-04 15:53:30|610.59|608.19|609.7|607.3|610.59|608.19|609.7|607.3|0
1651679620000|2022-05-04 15:53:40|609.48|607.08|609.26|606.86|609.48|607.08|608.81|606.41|0
1651679630000|2022-05-04 15:53:50|608.59|606.19|609.03|606.63|609.03|606.63|608.37|605.97|0
1651679640000|2022-05-04 15:54:00|608.81|606.41|608.59|606.19|608.81|606.41|608.59|606.19|0
1651679650000|2022-05-04 15:54:10|608.37|605.97|607.92|605.52|608.37|605.97|607.92|605.52|0
1651679660000|2022-05-04 15:54:20|608.15|605.75|607.48|605.08|608.15|605.75|607.48|605.08|0
1651679670000|2022-05-04 15:54:30|607.26|604.86|607.37|604.97|607.37|604.97|607.26|604.86|0
1651679680000|2022-05-04 15:54:40|607.26|604.86|607.26|604.86|607.26|604.86|607.03|604.63|0
1651679690000|2022-05-04 15:54:50|607.03|604.63|606.81|604.41|607.03|604.63|606.81|604.41|0
1651679700000|2022-05-04 15:55:00|606.15|603.75|606.15|603.75|606.59|604.19|606.15|603.75|0
1651679710000|2022-05-04 15:55:10|605.92|603.52|606.15|603.75|606.15|603.75|605.92|603.52|0
1651679720000|2022-05-04 15:55:20|606.37|603.97|605.92|603.52|606.81|604.41|605.92|603.52|0
1651679730000|2022-05-04 15:55:30|606.37|603.97|607.03|604.63|607.03|604.63|606.37|603.97|0
1651679740000|2022-05-04 15:55:40|607.48|605.08|607.48|605.08|607.7|605.3|607.48|605.08|0
1651679750000|2022-05-04 15:55:50|607.26|604.86|607.26|604.86|607.26|604.86|606.93|604.53|0
1651679760000|2022-05-04 15:56:00|607.48|605.08|607.7|605.3|607.7|605.3|607.48|605.08|0
1651679770000|2022-05-04 15:56:10|608.15|605.75|608.15|605.75|608.37|605.97|608.15|605.75|0
1651679780000|2022-05-04 15:56:20|608.37|605.97|608.37|605.97|608.37|605.97|608.37|605.97|0
1651679790000|2022-05-04 15:56:30|608.14|605.74|608.81|606.41|608.81|606.41|608.14|605.74|0
1651679800000|2022-05-04 15:56:40|608.37|605.97|608.59|606.19|608.59|606.19|608.37|605.97|0
1651679810000|2022-05-04 15:56:50|608.37|605.97|608.37|605.97|608.37|605.97|607.92|605.52|0
1651679820000|2022-05-04 15:57:00|608.81|606.41|609.03|606.63|609.03|606.63|608.37|605.97|0
1651679830000|2022-05-04 15:57:10|609.48|607.08|609.92|607.52|609.92|607.52|609.26|606.86|0
1651679840000|2022-05-04 15:57:20|609.7|607.3|609.92|607.52|610.15|607.75|609.7|607.3|0
1651679850000|2022-05-04 15:57:30|610.15|607.75|609.92|607.52|610.15|607.75|609.92|607.52|0
1651679860000|2022-05-04 15:57:40|610.37|607.97|610.37|607.97|610.37|607.97|610.15|607.75|0
1651679870000|2022-05-04 15:57:50|610.59|608.19|610.59|608.19|610.81|608.41|610.59|608.19|0
1651679880000|2022-05-04 15:58:00|610.81|608.41|610.59|608.19|611.26|608.86|610.59|608.19|0
1651679890000|2022-05-04 15:58:10|610.26|607.86|611.48|609.08|611.48|609.08|610.15|607.75|0
1651679900000|2022-05-04 15:58:20|611.26|608.86|610.81|608.41|611.26|608.86|610.59|608.19|0
1651679910000|2022-05-04 15:58:30|610.59|608.19|611.04|608.64|611.04|608.64|610.37|607.97|0
1651679920000|2022-05-04 15:58:40|610.71|608.31|610.81|608.41|611.26|608.86|610.71|608.31|0
1651679930000|2022-05-04 15:58:50|610.59|608.19|610.59|608.19|610.59|608.19|610.37|607.97|0
1651679940000|2022-05-04 15:59:00|610.26|607.86|610.15|607.75|610.81|608.41|610.15|607.75|0
1651679950000|2022-05-04 15:59:10|609.92|607.52|610.15|607.75|610.37|607.97|609.92|607.52|0
1651679960000|2022-05-04 15:59:20|609.92|607.52|610.15|607.75|610.37|607.97|609.92|607.52|0
1651679970000|2022-05-04 15:59:30|610.37|607.97|610.26|607.86|610.37|607.97|610.26|607.86|0
1651679980000|2022-05-04 15:59:40|610.15|607.75|610.15|607.75|610.59|608.19|610.15|607.75|0
1651679990000|2022-05-04 15:59:50|610.37|607.97|609.7|607.3|610.37|607.97|609.7|607.3|0
1651680000000|2022-05-04 16:00:00|610.15|607.75|610.15|607.75|610.15|607.75|609.59|607.19|0
1651680010000|2022-05-04 16:00:10|609.7|607.3|610.15|607.75|610.37|607.97|609.7|607.3|0
1651680020000|2022-05-04 16:00:20|610.59|608.19|609.03|606.63|610.59|608.19|609.03|606.63|0
1651680030000|2022-05-04 16:00:30|609.26|606.86|609.26|606.86|609.26|606.86|609.26|606.86|0
1651680040000|2022-05-04 16:00:40|609.7|607.3|609.48|607.08|609.7|607.3|609.48|607.08|0
1651680050000|2022-05-04 16:00:50|609.7|607.3|609.92|607.52|609.92|607.52|609.48|607.08|0
1651680060000|2022-05-04 16:01:00|610.15|607.75|609.7|607.3|610.37|607.97|609.7|607.3|0
1651680070000|2022-05-04 16:01:10|610.15|607.75|610.15|607.75|610.37|607.97|610.15|607.75|0
1651680080000|2022-05-04 16:01:20|610.37|607.97|610.59|608.19|610.81|608.41|610.37|607.97|0
1651680090000|2022-05-04 16:01:30|611.04|608.64|611.48|609.08|611.48|609.08|611.04|608.64|0
1651680100000|2022-05-04 16:01:40|611.7|609.3|611.48|609.08|611.7|609.3|611.26|608.86|0
1651680110000|2022-05-04 16:01:50|611.15|608.75|610.59|608.19|611.15|608.75|610.59|608.19|0
1651680120000|2022-05-04 16:02:00|611.26|608.86|611.26|608.86|611.26|608.86|611.04|608.64|0
1651680130000|2022-05-04 16:02:10|610.81|608.41|611.04|608.64|611.04|608.64|610.59|608.19|0
1651680140000|2022-05-04 16:02:20|610.81|608.41|611.37|608.97|611.37|608.97|610.81|608.41|0
1651680150000|2022-05-04 16:02:30|611.48|609.08|611.37|608.97|611.93|609.53|611.37|608.97|0
1651680160000|2022-05-04 16:02:40|611.26|608.86|611.04|608.64|611.48|609.08|611.04|608.64|0
1651680170000|2022-05-04 16:02:50|611.48|609.08|611.48|609.08|611.93|609.53|611.48|609.08|0
1651680180000|2022-05-04 16:03:00|611.7|609.3|611.7|609.3|611.93|609.53|611.7|609.3|0
1651680190000|2022-05-04 16:03:10|611.93|609.53|612.15|609.75|612.27|609.87|611.93|609.53|0
1651680200000|2022-05-04 16:03:20|612.37|609.97|611.7|609.3|612.37|609.97|611.7|609.3|0
1651680210000|2022-05-04 16:03:30|611.26|608.86|610.81|608.41|611.26|608.86|610.81|608.41|0
1651680220000|2022-05-04 16:03:40|611.04|608.64|611.48|609.08|611.48|609.08|611.04|608.64|0
1651680230000|2022-05-04 16:03:50|611.04|608.64|611.04|608.64|611.04|608.64|610.81|608.41|0
1651680240000|2022-05-04 16:04:00|610.37|607.97|610.37|607.97|610.37|607.97|610.15|607.75|0
1651680250000|2022-05-04 16:04:10|610.59|608.19|611.26|608.86|611.26|608.86|610.59|608.19|0
1651680260000|2022-05-04 16:04:20|611.93|609.53|610.81|608.41|611.93|609.53|610.81|608.41|0
1651680270000|2022-05-04 16:04:30|611.04|608.64|611.7|609.3|611.7|609.3|611.04|608.64|0
1651680280000|2022-05-04 16:04:40|611.48|609.08|611.95|609.55|611.95|609.55|611.26|608.86|0
1651680290000|2022-05-04 16:04:50|611.47|609.07|611.25|608.85|611.47|609.07|611.25|608.85|0
1651680300000|2022-05-04 16:05:00|611.47|609.07|611.7|609.3|611.7|609.3|611.25|608.85|0
1651680310000|2022-05-04 16:05:10|611.47|609.07|611.25|608.85|611.47|609.07|611.25|608.85|0
1651680320000|2022-05-04 16:05:20|611.47|609.07|610.47|608.07|611.47|609.07|610.47|608.07|0
1651680330000|2022-05-04 16:05:30|610.58|608.18|610.47|608.07|610.58|608.18|610.36|607.96|0
1651680340000|2022-05-04 16:05:40|610.58|608.18|610.8|608.4|611.03|608.63|610.58|608.18|0
1651680350000|2022-05-04 16:05:50|610.58|608.18|610.36|607.96|610.8|608.4|610.36|607.96|0
1651680360000|2022-05-04 16:06:00|610.8|608.4|611.03|608.63|611.03|608.63|610.58|608.18|0
1651680370000|2022-05-04 16:06:10|610.8|608.4|610.36|607.96|610.8|608.4|610.36|607.96|0
1651680380000|2022-05-04 16:06:20|610.8|608.4|610.36|607.96|610.8|608.4|610.36|607.96|0
1651680390000|2022-05-04 16:06:30|610.47|608.07|610.58|608.18|610.8|608.4|610.47|608.07|0
1651680400000|2022-05-04 16:06:40|611.03|608.63|610.58|608.18|611.03|608.63|610.58|608.18|0
1651680410000|2022-05-04 16:06:50|610.36|607.96|609.91|607.51|610.36|607.96|609.69|607.29|0
1651680420000|2022-05-04 16:07:00|610.13|607.73|610.8|608.4|611.03|608.63|610.13|607.73|0
1651680430000|2022-05-04 16:07:10|611.25|608.85|611.03|608.63|611.25|608.85|611.03|608.63|0
1651680440000|2022-05-04 16:07:20|610.8|608.4|609.69|607.29|610.8|608.4|609.69|607.29|0
1651680450000|2022-05-04 16:07:30|609.47|607.07|609.47|607.07|609.91|607.51|609.47|607.07|0
1651680460000|2022-05-04 16:07:40|609.24|606.84|609.47|607.07|609.69|607.29|609.24|606.84|0
1651680470000|2022-05-04 16:07:50|609.69|607.29|609.24|606.84|609.69|607.29|609.24|606.84|0
1651680480000|2022-05-04 16:08:00|608.8|606.4|608.8|606.4|609.47|607.07|608.8|606.4|0
1651680490000|2022-05-04 16:08:10|608.91|606.51|609.24|606.84|609.69|607.29|608.91|606.51|0
1651680500000|2022-05-04 16:08:20|609.47|607.07|609.91|607.51|610.13|607.73|609.47|607.07|0
1651680510000|2022-05-04 16:08:30|609.69|607.29|609.24|606.84|609.69|607.29|609.24|606.84|0
1651680520000|2022-05-04 16:08:40|609.02|606.62|608.13|605.73|609.02|606.62|608.13|605.73|0
1651680530000|2022-05-04 16:08:50|607.69|605.29|608.13|605.73|608.13|605.73|607.69|605.29|0
1651680540000|2022-05-04 16:09:00|608.35|605.95|607.24|604.84|608.35|605.95|607.24|604.84|0
1651680550000|2022-05-04 16:09:10|607.69|605.29|607.24|604.84|607.69|605.29|607.24|604.84|0
1651680560000|2022-05-04 16:09:20|607.46|605.06|607.24|604.84|607.91|605.51|607.24|604.84|0
1651680570000|2022-05-04 16:09:30|607.46|605.06|607.02|604.62|607.46|605.06|607.02|604.62|0
1651680580000|2022-05-04 16:09:40|606.8|604.4|607.02|604.62|607.24|604.84|606.8|604.4|0
1651680590000|2022-05-04 16:09:50|607.46|605.06|607.46|605.06|607.69|605.29|607.46|605.06|0
1651680600000|2022-05-04 16:10:00|607.91|605.51|609.02|606.62|609.02|606.62|607.91|605.51|0
1651680610000|2022-05-04 16:10:10|608.8|606.4|609.91|607.51|609.91|607.51|608.8|606.4|0
1651680620000|2022-05-04 16:10:20|610.13|607.73|610.13|607.73|610.36|607.96|610.13|607.73|0
1651680630000|2022-05-04 16:10:30|610.36|607.96|610.8|608.4|611.03|608.63|610.36|607.96|0
1651680640000|2022-05-04 16:10:40|610.58|608.18|610.13|607.73|610.58|608.18|610.13|607.73|0
1651680650000|2022-05-04 16:10:50|609.91|607.51|609.91|607.51|610.36|607.96|609.91|607.51|0
1651680660000|2022-05-04 16:11:00|609.69|607.29|610.13|607.73|610.13|607.73|609.47|607.07|0
1651680670000|2022-05-04 16:11:10|610.58|608.18|610.25|607.85|610.58|608.18|610.25|607.85|0
1651680680000|2022-05-04 16:11:20|609.91|607.51|609.69|607.29|609.91|607.51|609.69|607.29|0
1651680690000|2022-05-04 16:11:30|610.13|607.73|610.36|607.96|610.36|607.96|609.91|607.51|0
1651680700000|2022-05-04 16:11:40|610.58|608.18|610.8|608.4|610.8|608.4|610.58|608.18|0
1651680710000|2022-05-04 16:11:50|610.36|607.96|609.69|607.29|610.36|607.96|609.69|607.29|0
1651680720000|2022-05-04 16:12:00|609.47|607.07|609.47|607.07|609.91|607.51|609.47|607.07|0
1651680730000|2022-05-04 16:12:10|609.91|607.51|610.13|607.73|610.13|607.73|609.91|607.51|0
1651680740000|2022-05-04 16:12:20|609.91|607.51|610.13|607.73|610.13|607.73|609.91|607.51|0
1651680750000|2022-05-04 16:12:30|609.8|607.4|610.36|607.96|610.36|607.96|609.8|607.4|0
1651680760000|2022-05-04 16:12:40|610.13|607.73|609.47|607.07|610.13|607.73|609.47|607.07|0
1651680770000|2022-05-04 16:12:50|609.91|607.51|609.69|607.29|610.36|607.96|609.69|607.29|0
1651680780000|2022-05-04 16:13:00|609.91|607.51|609.24|606.84|609.91|607.51|609.24|606.84|0
1651680790000|2022-05-04 16:13:10|609.02|606.62|609.02|606.62|609.02|606.62|608.8|606.4|0
1651680800000|2022-05-04 16:13:20|609.14|606.74|608.57|606.17|609.24|606.84|608.57|606.17|0
1651680810000|2022-05-04 16:13:30|608.13|605.73|608.35|605.95|608.35|605.95|607.91|605.51|0
1651680820000|2022-05-04 16:13:40|608.8|606.4|608.35|605.95|609.02|606.62|608.35|605.95|0
1651680830000|2022-05-04 16:13:50|607.91|605.51|607.68|605.28|607.91|605.51|607.68|605.28|0
1651680840000|2022-05-04 16:14:00|607.91|605.51|608.8|606.4|608.8|606.4|607.91|605.51|0
1651680850000|2022-05-04 16:14:10|609.02|606.62|609.47|607.07|609.47|607.07|608.8|606.4|0
1651680860000|2022-05-04 16:14:20|609.69|607.29|609.47|607.07|609.69|607.29|609.02|606.62|0
1651680870000|2022-05-04 16:14:30|609.58|607.18|609.24|606.84|609.69|607.29|609.24|606.84|0
1651680880000|2022-05-04 16:14:40|609.47|607.07|609.14|606.74|609.47|607.07|609.14|606.74|0
1651680890000|2022-05-04 16:14:50|609.24|606.84|608.57|606.17|609.24|606.84|608.57|606.17|0
1651680900000|2022-05-04 16:15:00|608.25|605.85|607.02|604.62|608.25|605.85|607.02|604.62|0
1651680910000|2022-05-04 16:15:10|607.24|604.84|607.24|604.84|607.36|604.96|606.8|604.4|0
1651680920000|2022-05-04 16:15:20|607.02|604.62|606.79|604.39|607.02|604.62|606.57|604.17|0
1651680930000|2022-05-04 16:15:30|605.46|603.06|606.79|604.39|606.79|604.39|605.46|603.06|0
1651680940000|2022-05-04 16:15:40|607.91|605.51|608.25|605.85|608.25|605.85|607.68|605.28|0
1651680950000|2022-05-04 16:15:50|608.35|605.95|608.35|605.95|609.02|606.62|608.35|605.95|0
1651680960000|2022-05-04 16:16:00|608.13|605.73|607.91|605.51|608.13|605.73|607.91|605.51|0
1651680970000|2022-05-04 16:16:10|608.57|606.17|609.24|606.84|609.24|606.84|608.57|606.17|0
1651680980000|2022-05-04 16:16:20|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1651680990000|2022-05-04 16:16:30|609.02|606.62|608.8|606.4|609.24|606.84|608.57|606.17|0
1651681000000|2022-05-04 16:16:40|608.57|606.17|609.02|606.62|609.02|606.62|608.57|606.17|0
1651681010000|2022-05-04 16:16:50|609.24|606.84|609.91|607.51|609.91|607.51|609.02|606.62|0
1651681020000|2022-05-04 16:17:00|609.69|607.29|609.24|606.84|609.69|607.29|609.24|606.84|0
1651681030000|2022-05-04 16:17:10|609.02|606.62|609.69|607.29|609.69|607.29|609.02|606.62|0
1651681040000|2022-05-04 16:17:20|609.91|607.51|610.13|607.73|610.36|607.96|609.91|607.51|0
1651681050000|2022-05-04 16:17:30|610.36|607.96|610.36|607.96|610.36|607.96|610.13|607.73|0
1651681060000|2022-05-04 16:17:40|610.58|608.18|610.13|607.73|610.58|608.18|610.13|607.73|0
1651681070000|2022-05-04 16:17:50|609.46|607.06|609.02|606.62|609.46|607.06|609.02|606.62|0
1651681080000|2022-05-04 16:18:00|608.8|606.4|609.46|607.06|609.46|607.06|608.8|606.4|0
1651681090000|2022-05-04 16:18:10|609.02|606.62|609.02|606.62|609.02|606.62|608.57|606.17|0
1651681100000|2022-05-04 16:18:20|608.8|606.4|608.13|605.73|608.8|606.4|608.13|605.73|0
1651681110000|2022-05-04 16:18:30|607.91|605.51|608.13|605.73|608.13|605.73|607.68|605.28|0
1651681120000|2022-05-04 16:18:40|607.91|605.51|608.8|606.4|608.8|606.4|607.91|605.51|0
1651681130000|2022-05-04 16:18:50|608.13|605.73|607.68|605.28|608.13|605.73|607.68|605.28|0
1651681140000|2022-05-04 16:19:00|607.91|605.51|606.13|603.73|607.91|605.51|606.13|603.73|0
1651681150000|2022-05-04 16:19:10|605.91|603.51|605.68|603.28|605.91|603.51|605.68|603.28|0
1651681160000|2022-05-04 16:19:20|605.46|603.06|603.91|601.51|605.68|603.28|603.91|601.51|0
1651681170000|2022-05-04 16:19:30|603.24|600.84|603.02|600.62|603.24|600.84|602.8|600.4|0
1651681180000|2022-05-04 16:19:40|603.46|601.06|603.68|601.28|603.91|601.51|603.46|601.06|0
1651681190000|2022-05-04 16:19:50|603.24|600.84|603.68|601.28|603.68|601.28|603.24|600.84|0
1651681200000|2022-05-04 16:20:00|603.02|600.62|602.02|599.62|603.02|600.62|602.02|599.62|0
1651681210000|2022-05-04 16:20:10|601.47|599.07|601.69|599.29|601.8|599.4|601.47|599.07|0
1651681220000|2022-05-04 16:20:20|602.35|599.95|601.91|599.51|602.35|599.95|601.91|599.51|0
1651681230000|2022-05-04 16:20:30|602.13|599.73|601.91|599.51|602.13|599.73|601.69|599.29|0
1651681240000|2022-05-04 16:20:40|601.47|599.07|601.24|598.84|601.47|599.07|601.02|598.62|0
1651681250000|2022-05-04 16:20:50|601.14|598.74|600.58|598.18|601.14|598.74|600.58|598.18|0
1651681260000|2022-05-04 16:21:00|600.8|598.4|600.14|597.74|600.8|598.4|599.91|597.51|0
1651681270000|2022-05-04 16:21:10|600.36|597.96|600.36|597.96|600.36|597.96|599.91|597.51|0
1651681280000|2022-05-04 16:21:20|600.58|598.18|600.58|598.18|600.58|598.18|600.36|597.96|0
1651681290000|2022-05-04 16:21:30|600.8|598.4|601.02|598.62|601.02|598.62|600.58|598.18|0
1651681300000|2022-05-04 16:21:40|600.58|598.18|600.58|598.18|600.58|598.18|600.36|597.96|0
1651681310000|2022-05-04 16:21:50|600.36|597.96|599.69|597.29|600.36|597.96|599.69|597.29|0
1651681320000|2022-05-04 16:22:00|599.59|597.19|598.59|596.19|599.59|597.19|598.59|596.19|0
1651681330000|2022-05-04 16:22:10|598.36|595.96|597.48|595.08|598.36|595.96|597.48|595.08|0
1651681340000|2022-05-04 16:22:20|597.26|594.86|597.26|594.86|597.26|594.86|597.04|594.64|0
1651681350000|2022-05-04 16:22:30|597.48|595.08|597.26|594.86|597.48|595.08|597.26|594.86|0
1651681360000|2022-05-04 16:22:40|597.04|594.64|597.26|594.86|597.26|594.86|597.04|594.64|0
1651681370000|2022-05-04 16:22:50|595.93|593.53|596.37|593.97|596.37|593.97|595.93|593.53|0
1651681380000|2022-05-04 16:23:00|596.15|593.75|595.05|592.65|596.15|593.75|595.05|592.65|0
1651681390000|2022-05-04 16:23:10|595.27|592.87|595.93|593.53|595.93|593.53|595.05|592.65|0
1651681400000|2022-05-04 16:23:20|596.15|593.75|597.26|594.86|597.26|594.86|596.15|593.75|0
1651681410000|2022-05-04 16:23:30|597.04|594.64|596.6|594.2|597.04|594.64|596.6|594.2|0
1651681420000|2022-05-04 16:23:40|596.82|594.42|597.04|594.64|597.26|594.86|596.82|594.42|0
1651681430000|2022-05-04 16:23:50|597.26|594.86|596.82|594.42|597.26|594.86|596.82|594.42|0
1651681440000|2022-05-04 16:24:00|596.6|594.2|596.93|594.53|596.93|594.53|596.6|594.2|0
1651681450000|2022-05-04 16:24:10|596.6|594.2|597.04|594.64|597.04|594.64|596.6|594.2|0
1651681460000|2022-05-04 16:24:20|596.82|594.42|596.82|594.42|597.04|594.64|596.82|594.42|0
1651681470000|2022-05-04 16:24:30|597.04|594.64|597.26|594.86|597.26|594.86|596.93|594.53|0
1651681480000|2022-05-04 16:24:40|597.7|595.3|597.48|595.08|597.7|595.3|597.26|594.86|0
1651681490000|2022-05-04 16:24:50|597.59|595.19|597.48|595.08|597.7|595.3|597.48|595.08|0
1651681500000|2022-05-04 16:25:00|597.26|594.86|596.37|593.97|597.26|594.86|596.37|593.97|0
1651681510000|2022-05-04 16:25:10|596.71|594.31|596.6|594.2|596.71|594.31|596.15|593.75|0
1651681520000|2022-05-04 16:25:20|596.59|594.19|596.59|594.19|596.82|594.42|596.59|594.19|0
1651681530000|2022-05-04 16:25:30|596.82|594.42|597.26|594.86|597.26|594.86|596.82|594.42|0
1651681540000|2022-05-04 16:25:40|597.37|594.97|597.7|595.3|597.82|595.42|597.37|594.97|0
1651681550000|2022-05-04 16:25:50|597.48|595.08|597.26|594.86|597.48|595.08|597.26|594.86|0
1651681560000|2022-05-04 16:26:00|597.48|595.08|597.36|594.96|597.8|595.4|597.36|594.96|0
1651681570000|2022-05-04 16:26:10|596.86|594.46|596.36|593.96|597.08|594.68|596.36|593.96|0
1651681580000|2022-05-04 16:26:20|596.26|593.86|595.53|593.13|596.26|593.86|595.53|593.13|0
1651681590000|2022-05-04 16:26:30|595.75|593.35|595.75|593.35|595.75|593.35|595.31|592.91|0
1651681600000|2022-05-04 16:26:40|595.53|593.13|595.75|593.35|595.75|593.35|595.31|592.91|0
1651681610000|2022-05-04 16:26:50|595.53|593.13|595.31|592.91|595.53|593.13|595.31|592.91|0
1651681620000|2022-05-04 16:27:00|595.53|593.13|595.53|593.13|595.53|593.13|594.87|592.47|0
1651681630000|2022-05-04 16:27:10|595.09|592.69|594.21|591.81|595.09|592.69|594.21|591.81|0
1651681640000|2022-05-04 16:27:20|594.65|592.25|595.53|593.13|595.53|593.13|594.65|592.25|0
1651681650000|2022-05-04 16:27:30|595.75|593.35|595.97|593.57|595.97|593.57|595.75|593.35|0
1651681660000|2022-05-04 16:27:40|595.75|593.35|595.09|592.69|595.75|593.35|595.09|592.69|0
1651681670000|2022-05-04 16:27:50|594.65|592.25|594.87|592.47|594.87|592.47|594.65|592.25|0
1651681680000|2022-05-04 16:28:00|595.09|592.69|594.43|592.03|595.09|592.69|594.32|591.92|0
1651681690000|2022-05-04 16:28:10|593.77|591.37|593.33|590.93|593.77|591.37|593.33|590.93|0
1651681700000|2022-05-04 16:28:20|593.11|590.71|593.55|591.15|593.55|591.15|593.11|590.71|0
1651681710000|2022-05-04 16:28:30|593.77|591.37|593.99|591.59|594.21|591.81|593.77|591.37|0
1651681720000|2022-05-04 16:28:40|593.77|591.37|593.77|591.37|593.77|591.37|593.77|591.37|0
1651681730000|2022-05-04 16:28:50|593.55|591.15|594.21|591.81|594.21|591.81|593.55|591.15|0
1651681740000|2022-05-04 16:29:00|593.99|591.59|594.43|592.03|594.43|592.03|593.99|591.59|0
1651681750000|2022-05-04 16:29:10|594.65|592.25|594.65|592.25|594.65|592.25|594.43|592.03|0
1651681760000|2022-05-04 16:29:20|594.43|592.03|593.77|591.37|594.43|592.03|593.77|591.37|0
1651681770000|2022-05-04 16:29:30|594.43|592.03|594.43|592.03|595.09|592.69|594.43|592.03|0
1651681780000|2022-05-04 16:29:40|593.99|591.59|593.77|591.37|593.99|591.59|593.77|591.37|0
1651681790000|2022-05-04 16:29:50|593.99|591.59|593.77|591.37|594.21|591.81|593.77|591.37|0
1651681800000|2022-05-04 16:30:00|593.88|591.48|593.77|591.37|593.88|591.48|593|590.6|0
1651681810000|2022-05-04 16:30:10|593.55|591.15|593.55|591.15|593.77|591.37|593.33|590.93|0
1651681820000|2022-05-04 16:30:20|593.77|591.37|593.33|590.93|593.77|591.37|593.33|590.93|0
1651681830000|2022-05-04 16:30:30|593.55|591.15|593.55|591.15|593.55|591.15|593.22|590.82|0
1651681840000|2022-05-04 16:30:40|593.33|590.93|593.33|590.93|593.33|590.93|593.11|590.71|0
1651681850000|2022-05-04 16:30:50|593.55|591.15|593.55|591.15|593.77|591.37|593.33|590.93|0
1651681860000|2022-05-04 16:31:00|593.33|590.93|593.77|591.37|593.77|591.37|593.33|590.93|0
1651681870000|2022-05-04 16:31:10|593.99|591.59|594.76|592.36|594.76|592.36|593.99|591.59|0
1651681880000|2022-05-04 16:31:20|594.65|592.25|593.77|591.37|594.65|592.25|593.77|591.37|0
1651681890000|2022-05-04 16:31:30|594.43|592.03|594.87|592.47|594.87|592.47|594.43|592.03|0
1651681900000|2022-05-04 16:31:40|594.65|592.25|594.43|592.03|594.65|592.25|594.21|591.81|0
1651681910000|2022-05-04 16:31:50|594.21|591.81|594.65|592.25|594.65|592.25|594.21|591.81|0
1651681920000|2022-05-04 16:32:00|594.87|592.47|595.09|592.69|595.09|592.69|594.65|592.25|0
1651681930000|2022-05-04 16:32:10|594.87|592.47|594.43|592.03|594.87|592.47|594.43|592.03|0
1651681940000|2022-05-04 16:32:20|594.21|591.81|594.21|591.81|594.21|591.81|594.21|591.81|0
1651681950000|2022-05-04 16:32:30|594.1|591.7|593.77|591.37|594.1|591.7|593.77|591.37|0
1651681960000|2022-05-04 16:32:40|593.55|591.15|593.77|591.37|593.77|591.37|593.55|591.15|0
1651681970000|2022-05-04 16:32:50|593.88|591.48|593.99|591.59|593.99|591.59|593.55|591.15|0
1651681980000|2022-05-04 16:33:00|593.33|590.93|593.33|590.93|593.77|591.37|593.33|590.93|0
1651681990000|2022-05-04 16:33:10|593.55|591.15|593.11|590.71|593.55|591.15|593.11|590.71|0
1651682000000|2022-05-04 16:33:20|592.89|590.49|592.89|590.49|593.22|590.82|592.89|590.49|0
1651682010000|2022-05-04 16:33:30|592.45|590.05|593.11|590.71|593.33|590.93|592.45|590.05|0
1651682020000|2022-05-04 16:33:40|593.55|591.15|593.77|591.37|593.77|591.37|593.55|591.15|0
1651682030000|2022-05-04 16:33:50|593.55|591.15|593.77|591.37|593.77|591.37|593.44|591.04|0
1651682040000|2022-05-04 16:34:00|593.99|591.59|594.43|592.03|594.43|592.03|593.99|591.59|0
1651682050000|2022-05-04 16:34:10|593.99|591.59|594.21|591.81|594.21|591.81|593.99|591.59|0
1651682060000|2022-05-04 16:34:20|593.99|591.59|593.55|591.15|593.99|591.59|593.33|590.93|0
1651682070000|2022-05-04 16:34:30|593.99|591.59|593.77|591.37|593.99|591.59|593.77|591.37|0
1651682080000|2022-05-04 16:34:40|593.55|591.15|593.55|591.15|593.55|591.15|593.55|591.15|0
1651682090000|2022-05-04 16:34:50|593.33|590.93|593.77|591.37|593.77|591.37|593.33|590.93|0
1651682100000|2022-05-04 16:35:00|594.21|591.81|593.55|591.15|594.21|591.81|593.33|590.93|0
1651682110000|2022-05-04 16:35:10|593.33|590.93|594.21|591.81|594.21|591.81|593.33|590.93|0
1651682120000|2022-05-04 16:35:20|593.77|591.37|593.77|591.37|593.99|591.59|593.77|591.37|0
1651682130000|2022-05-04 16:35:30|593.88|591.48|593.33|590.93|593.88|591.48|593.33|590.93|0
1651682140000|2022-05-04 16:35:40|593.55|591.15|593.11|590.71|593.55|591.15|593.11|590.71|0
1651682150000|2022-05-04 16:35:50|592.89|590.49|592.44|590.04|592.89|590.49|592.44|590.04|0
1651682160000|2022-05-04 16:36:00|593|590.6|592.89|590.49|593|590.6|592.89|590.49|0
1651682170000|2022-05-04 16:36:10|593.11|590.71|593.55|591.15|593.55|591.15|592.89|590.49|0
1651682180000|2022-05-04 16:36:20|593.77|591.37|593.66|591.26|593.77|591.37|593.55|591.15|0
1651682190000|2022-05-04 16:36:30|593.11|590.71|593.11|590.71|593.11|590.71|593|590.6|0
1651682200000|2022-05-04 16:36:40|593.22|590.82|593.33|590.93|593.33|590.93|593.11|590.71|0
1651682210000|2022-05-04 16:36:50|593.11|590.71|593.11|590.71|593.11|590.71|592.66|590.26|0
1651682220000|2022-05-04 16:37:00|593.33|590.93|592.66|590.26|593.33|590.93|592.44|590.04|0
1651682230000|2022-05-04 16:37:10|592.88|590.48|591.78|589.38|592.88|590.48|591.78|589.38|0
1651682240000|2022-05-04 16:37:20|591.12|588.72|592.44|590.04|592.44|590.04|591.12|588.72|0
1651682250000|2022-05-04 16:37:30|592.88|590.48|591.78|589.38|592.88|590.48|591.78|589.38|0
1651682260000|2022-05-04 16:37:40|592|589.6|592.44|590.04|592.66|590.26|592|589.6|0
1651682270000|2022-05-04 16:37:50|592.66|590.26|593.33|590.93|593.33|590.93|592.66|590.26|0
1651682280000|2022-05-04 16:38:00|592.88|590.48|593.55|591.15|593.55|591.15|592.88|590.48|0
1651682290000|2022-05-04 16:38:10|593.33|590.93|593.44|591.04|593.44|591.04|593.11|590.71|0
1651682300000|2022-05-04 16:38:20|593.33|590.93|593.55|591.15|593.55|591.15|593.33|590.93|0
1651682310000|2022-05-04 16:38:30|593.1|590.7|592.44|590.04|593.1|590.7|592.44|590.04|0
1651682320000|2022-05-04 16:38:40|592.22|589.82|591.78|589.38|592.22|589.82|591.78|589.38|0
1651682330000|2022-05-04 16:38:50|591.9|589.5|591.56|589.16|591.9|589.5|591.56|589.16|0
1651682340000|2022-05-04 16:39:00|591.34|588.94|589.8|587.4|591.34|588.94|589.8|587.4|0
1651682350000|2022-05-04 16:39:10|590.02|587.62|589.14|586.74|590.02|587.62|589.14|586.74|0
1651682360000|2022-05-04 16:39:20|589.58|587.18|590.02|587.62|590.02|587.62|589.58|587.18|0
1651682370000|2022-05-04 16:39:30|589.8|587.4|589.36|586.96|590.02|587.62|589.36|586.96|0
1651682380000|2022-05-04 16:39:40|589.14|586.74|588.7|586.3|589.14|586.74|588.7|586.3|0
1651682390000|2022-05-04 16:39:50|588.92|586.52|588.6|586.2|588.92|586.52|588.6|586.2|0
1651682400000|2022-05-04 16:40:00|588.92|586.52|588.26|585.86|588.92|586.52|588.26|585.86|0
1651682410000|2022-05-04 16:40:10|588.7|586.3|589.58|587.18|589.58|587.18|588.7|586.3|0
1651682420000|2022-05-04 16:40:20|589.36|586.96|589.58|587.18|589.58|587.18|589.14|586.74|0
1651682430000|2022-05-04 16:40:30|589.8|587.4|590.02|587.62|590.02|587.62|589.8|587.4|0
1651682440000|2022-05-04 16:40:40|589.58|587.18|589.8|587.4|590.24|587.84|589.58|587.18|0
1651682450000|2022-05-04 16:40:50|589.58|587.18|588.92|586.52|589.58|587.18|588.92|586.52|0
1651682460000|2022-05-04 16:41:00|588.7|586.3|589.58|587.18|589.58|587.18|588.7|586.3|0
1651682470000|2022-05-04 16:41:10|589.8|587.4|589.92|587.52|589.92|587.52|589.8|587.4|0
1651682480000|2022-05-04 16:41:20|590.24|587.84|590.24|587.84|590.24|587.84|590.02|587.62|0
1651682490000|2022-05-04 16:41:30|589.58|587.18|589.8|587.4|590.02|587.62|589.58|587.18|0
1651682500000|2022-05-04 16:41:40|590.24|587.84|589.8|587.4|590.24|587.84|589.8|587.4|0
1651682510000|2022-05-04 16:41:50|590.02|587.62|590.24|587.84|590.24|587.84|590.02|587.62|0
1651682520000|2022-05-04 16:42:00|590.46|588.06|591.12|588.72|591.12|588.72|590.46|588.06|0
1651682530000|2022-05-04 16:42:10|591.56|589.16|591.78|589.38|591.78|589.38|591.34|588.94|0
1651682540000|2022-05-04 16:42:20|592|589.6|591.78|589.38|592|589.6|591.78|589.38|0
1651682550000|2022-05-04 16:42:30|592|589.6|592.66|590.26|592.66|590.26|592|589.6|0
1651682560000|2022-05-04 16:42:40|592.44|590.04|591.56|589.16|592.44|590.04|591.56|589.16|0
1651682570000|2022-05-04 16:42:50|591.34|588.94|592|589.6|592|589.6|591.34|588.94|0
1651682580000|2022-05-04 16:43:00|591.78|589.38|591.9|589.5|591.9|589.5|591.56|589.16|0
1651682590000|2022-05-04 16:43:10|592|589.6|591.78|589.38|592|589.6|591.56|589.16|0
1651682600000|2022-05-04 16:43:20|592|589.6|591.46|589.06|592|589.6|591.46|589.06|0
1651682610000|2022-05-04 16:43:30|591.34|588.94|591.46|589.06|591.78|589.38|591.24|588.84|0
1651682620000|2022-05-04 16:43:40|592.22|589.82|592.44|590.04|592.44|590.04|592|589.6|0
1651682630000|2022-05-04 16:43:50|591.78|589.38|592.12|589.72|592.12|589.72|591.78|589.38|0
1651682640000|2022-05-04 16:44:00|591.78|589.38|591.56|589.16|592|589.6|591.56|589.16|0
1651682650000|2022-05-04 16:44:10|591.78|589.38|591.56|589.16|592|589.6|591.56|589.16|0
1651682660000|2022-05-04 16:44:20|591.34|588.94|591.56|589.16|592|589.6|591.34|588.94|0
1651682670000|2022-05-04 16:44:30|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1651682680000|2022-05-04 16:44:40|590.9|588.5|591.56|589.16|591.56|589.16|590.9|588.5|0
1651682690000|2022-05-04 16:44:50|591.78|589.38|590.9|588.5|591.78|589.38|590.9|588.5|0
1651682700000|2022-05-04 16:45:00|590.46|588.06|590.9|588.5|590.9|588.5|590.46|588.06|0
1651682710000|2022-05-04 16:45:10|591.02|588.62|592.44|590.04|592.44|590.04|591.02|588.62|0
1651682720000|2022-05-04 16:45:20|592.88|590.48|593.32|590.92|593.32|590.92|592.88|590.48|0
1651682730000|2022-05-04 16:45:30|593.54|591.14|593.1|590.7|593.54|591.14|593.1|590.7|0
1651682740000|2022-05-04 16:45:40|592.66|590.26|593.1|590.7|593.1|590.7|592.44|590.04|0
1651682750000|2022-05-04 16:45:50|593.32|590.92|593.54|591.14|593.54|591.14|593.32|590.92|0
1651682760000|2022-05-04 16:46:00|593.76|591.36|593.44|591.04|593.76|591.36|593.32|590.92|0
1651682770000|2022-05-04 16:46:10|593.1|590.7|593.76|591.36|593.98|591.58|593.1|590.7|0
1651682780000|2022-05-04 16:46:20|593.98|591.58|594.65|592.25|594.65|592.25|593.98|591.58|0
1651682790000|2022-05-04 16:46:30|594.87|592.47|594.43|592.03|594.87|592.47|594.43|592.03|0
1651682800000|2022-05-04 16:46:40|594.65|592.25|594.87|592.47|594.87|592.47|594.43|592.03|0
1651682810000|2022-05-04 16:46:50|594.65|592.25|595.09|592.69|595.09|592.69|594.43|592.03|0
1651682820000|2022-05-04 16:47:00|594.87|592.47|594.87|592.47|594.87|592.47|594.21|591.81|0
1651682830000|2022-05-04 16:47:10|594.65|592.25|594.65|592.25|594.65|592.25|594.43|592.03|0
1651682840000|2022-05-04 16:47:20|594.43|592.03|594.65|592.25|594.87|592.47|594.43|592.03|0
1651682850000|2022-05-04 16:47:30|594.43|592.03|593.98|591.58|594.43|592.03|593.98|591.58|0
1651682860000|2022-05-04 16:47:40|593.76|591.36|594.43|592.03|594.43|592.03|593.76|591.36|0
1651682870000|2022-05-04 16:47:50|594.65|592.25|594.43|592.03|594.65|592.25|593.98|591.58|0
1651682880000|2022-05-04 16:48:00|594.65|592.25|594.87|592.47|594.87|592.47|594.43|592.03|0
1651682890000|2022-05-04 16:48:10|594.65|592.25|594.21|591.81|594.65|592.25|594.21|591.81|0
1651682900000|2022-05-04 16:48:20|594.32|591.92|593.76|591.36|594.32|591.92|593.76|591.36|0
1651682910000|2022-05-04 16:48:30|593.54|591.14|593.32|590.92|593.54|591.14|592.88|590.48|0
1651682920000|2022-05-04 16:48:40|593.1|590.7|592.22|589.82|593.1|590.7|592.22|589.82|0
1651682930000|2022-05-04 16:48:50|592.44|590.04|592.66|590.26|592.66|590.26|592.22|589.82|0
1651682940000|2022-05-04 16:49:00|592.22|589.82|591.9|589.5|592.22|589.82|591.9|589.5|0
1651682950000|2022-05-04 16:49:10|591.78|589.38|592.66|590.26|592.66|590.26|591.78|589.38|0
1651682960000|2022-05-04 16:49:20|592.22|589.82|592.66|590.26|592.66|590.26|592.22|589.82|0
1651682970000|2022-05-04 16:49:30|592.88|590.48|592.44|590.04|592.88|590.48|592.44|590.04|0
1651682980000|2022-05-04 16:49:40|592.88|590.48|592.56|590.16|593.32|590.92|592.56|590.16|0
1651682990000|2022-05-04 16:49:50|592.44|590.04|592.66|590.26|592.88|590.48|592.44|590.04|0
1651683000000|2022-05-04 16:50:00|592.88|590.48|593.76|591.36|593.76|591.36|592.88|590.48|0
1651683010000|2022-05-04 16:50:10|593.88|591.48|593.54|591.14|593.98|591.58|593.54|591.14|0
1651683020000|2022-05-04 16:50:20|593.32|590.92|593.32|590.92|593.32|590.92|593.1|590.7|0
1651683030000|2022-05-04 16:50:30|593.1|590.7|593.54|591.14|593.54|591.14|593.1|590.7|0
1651683040000|2022-05-04 16:50:40|593.32|590.92|593.54|591.14|593.54|591.14|593.1|590.7|0
1651683050000|2022-05-04 16:50:50|593.66|591.26|594.2|591.8|594.2|591.8|593.66|591.26|0
1651683060000|2022-05-04 16:51:00|593.98|591.58|594.87|592.47|594.87|592.47|593.98|591.58|0
1651683070000|2022-05-04 16:51:10|595.09|592.69|593.98|591.58|595.09|592.69|593.98|591.58|0
1651683080000|2022-05-04 16:51:20|593.76|591.36|592.66|590.26|593.76|591.36|592.66|590.26|0
1651683090000|2022-05-04 16:51:30|593|590.6|592.34|589.94|593|590.6|592.34|589.94|0
1651683100000|2022-05-04 16:51:40|592.66|590.26|592|589.6|592.66|590.26|592|589.6|0
1651683110000|2022-05-04 16:51:50|592.22|589.82|591.56|589.16|592.22|589.82|591.56|589.16|0
1651683120000|2022-05-04 16:52:00|591.67|589.27|591.56|589.16|591.67|589.27|591.56|589.16|0
1651683130000|2022-05-04 16:52:10|591.78|589.38|591.56|589.16|591.89|589.49|591.34|588.94|0
1651683140000|2022-05-04 16:52:20|591.34|588.94|590.68|588.28|591.34|588.94|590.68|588.28|0
1651683150000|2022-05-04 16:52:30|590.35|587.95|590.68|588.28|590.68|588.28|590.35|587.95|0
1651683160000|2022-05-04 16:52:40|590.9|588.5|590.46|588.06|590.9|588.5|590.46|588.06|0
1651683170000|2022-05-04 16:52:50|590.02|587.62|589.14|586.74|590.02|587.62|589.14|586.74|0
1651683180000|2022-05-04 16:53:00|589.36|586.96|590.46|588.06|590.68|588.28|589.36|586.96|0
1651683190000|2022-05-04 16:53:10|589.8|587.4|590.46|588.06|590.46|588.06|589.8|587.4|0
1651683200000|2022-05-04 16:53:20|590.57|588.17|590.68|588.28|590.68|588.28|590.35|587.95|0
1651683210000|2022-05-04 16:53:30|590.46|588.06|590.68|588.28|590.68|588.28|590.24|587.84|0
1651683220000|2022-05-04 16:53:40|590.35|587.95|590.02|587.62|590.35|587.95|589.8|587.4|0
1651683230000|2022-05-04 16:53:50|589.8|587.4|590.24|587.84|590.24|587.84|589.8|587.4|0
1651683240000|2022-05-04 16:54:00|590.13|587.73|589.8|587.4|590.13|587.73|589.8|587.4|0
1651683250000|2022-05-04 16:54:10|590.02|587.62|588.92|586.52|590.02|587.62|588.92|586.52|0
1651683260000|2022-05-04 16:54:20|588.7|586.3|588.04|585.64|588.7|586.3|588.04|585.64|0
1651683270000|2022-05-04 16:54:30|588.26|585.86|588.48|586.08|588.48|586.08|588.04|585.64|0
1651683280000|2022-05-04 16:54:40|588.7|586.3|588.26|585.86|588.7|586.3|588.26|585.86|0
1651683290000|2022-05-04 16:54:50|588.48|586.08|588.04|585.64|588.48|586.08|588.04|585.64|0
1651683300000|2022-05-04 16:55:00|587.6|585.2|587.6|585.2|587.6|585.2|587.38|584.98|0
1651683310000|2022-05-04 16:55:10|587.82|585.42|588.04|585.64|588.04|585.64|587.82|585.42|0
1651683320000|2022-05-04 16:55:20|587.6|585.2|585.84|583.44|587.6|585.2|585.84|583.44|0
1651683330000|2022-05-04 16:55:30|586.28|583.88|587.82|585.42|587.82|585.42|586.28|583.88|0
1651683340000|2022-05-04 16:55:40|588.59|586.19|589.36|586.96|589.8|587.4|588.59|586.19|0
1651683350000|2022-05-04 16:55:50|589.14|586.74|589.36|586.96|589.8|587.4|589.14|586.74|0
1651683360000|2022-05-04 16:56:00|589.8|587.4|590.24|587.84|590.24|587.84|589.69|587.29|0
1651683370000|2022-05-04 16:56:10|590.46|588.06|590.46|588.06|591.12|588.72|590.46|588.06|0
1651683380000|2022-05-04 16:56:20|590.24|587.84|590.24|587.84|590.24|587.84|590.02|587.62|0
1651683390000|2022-05-04 16:56:30|589.36|586.96|588.48|586.08|589.36|586.96|588.48|586.08|0
1651683400000|2022-05-04 16:56:40|588.04|585.64|587.82|585.42|588.04|585.64|587.28|584.88|0
1651683410000|2022-05-04 16:56:50|587.6|585.2|586.94|584.54|587.6|585.2|586.94|584.54|0
1651683420000|2022-05-04 16:57:00|586.5|584.1|586.06|583.66|586.5|584.1|586.06|583.66|0
1651683430000|2022-05-04 16:57:10|586.5|584.1|586.06|583.66|586.5|584.1|585.52|583.12|0
1651683440000|2022-05-04 16:57:20|586.4|584|586.5|584.1|586.72|584.32|586.4|584|0
1651683450000|2022-05-04 16:57:30|586.94|584.54|587.16|584.76|587.16|584.76|586.94|584.54|0
1651683460000|2022-05-04 16:57:40|586.72|584.32|586.28|583.88|586.72|584.32|586.28|583.88|0
1651683470000|2022-05-04 16:57:50|586.5|584.1|586.4|584|586.72|584.32|586.4|584|0
1651683480000|2022-05-04 16:58:00|586.5|584.1|586.94|584.54|586.94|584.54|586.5|584.1|0
1651683490000|2022-05-04 16:58:10|587.38|584.98|586.94|584.54|587.6|585.2|586.94|584.54|0
1651683500000|2022-05-04 16:58:20|587.38|584.98|586.94|584.54|587.38|584.98|586.94|584.54|0
1651683510000|2022-05-04 16:58:30|586.72|584.32|586.06|583.66|586.72|584.32|586.06|583.66|0
1651683520000|2022-05-04 16:58:40|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1651683530000|2022-05-04 16:58:50|586.06|583.66|585.62|583.22|586.06|583.66|585.62|583.22|0
1651683540000|2022-05-04 16:59:00|586.06|583.66|585.41|583.01|586.06|583.66|585.19|582.79|0
1651683550000|2022-05-04 16:59:10|585.84|583.44|585.96|583.56|586.06|583.66|585.84|583.44|0
1651683560000|2022-05-04 16:59:20|585.74|583.34|585.3|582.9|585.74|583.34|585.3|582.9|0
1651683570000|2022-05-04 16:59:30|584.97|582.57|585.41|583.01|585.62|583.22|584.97|582.57|0
1651683580000|2022-05-04 16:59:40|585.3|582.9|585.52|583.12|585.52|583.12|585.3|582.9|0
1651683590000|2022-05-04 16:59:50|585.19|582.79|585.19|582.79|585.19|582.79|584.97|582.57|0
1651683600000|2022-05-04 17:00:00|584.97|582.57|583.65|581.25|584.97|582.57|583.65|581.25|0
1651683610000|2022-05-04 17:00:10|584.09|581.69|584.09|581.69|584.09|581.69|583.87|581.47|0
1651683620000|2022-05-04 17:00:20|584.31|581.91|584.75|582.35|584.75|582.35|584.31|581.91|0
1651683630000|2022-05-04 17:00:30|585.19|582.79|585.84|583.44|585.84|583.44|585.19|582.79|0
1651683640000|2022-05-04 17:00:40|586.06|583.66|584.75|582.35|586.06|583.66|584.75|582.35|0
1651683650000|2022-05-04 17:00:50|584.53|582.13|584.31|581.91|584.53|582.13|584.31|581.91|0
1651683660000|2022-05-04 17:01:00|584.09|581.69|582.56|580.16|584.09|581.69|582.56|580.16|0
1651683670000|2022-05-04 17:01:10|582.77|580.37|582.99|580.59|583.21|580.81|582.77|580.37|0
1651683680000|2022-05-04 17:01:20|582.77|580.37|582.34|579.94|582.77|580.37|582.34|579.94|0
1651683690000|2022-05-04 17:01:30|582.12|579.72|581.9|579.5|582.12|579.72|581.9|579.5|0
1651683700000|2022-05-04 17:01:40|582.56|580.16|582.99|580.59|582.99|580.59|582.56|580.16|0
1651683710000|2022-05-04 17:01:50|583.21|580.81|581.68|579.28|583.21|580.81|581.68|579.28|0
1651683720000|2022-05-04 17:02:00|582.76|580.36|582.66|580.26|583.1|580.7|582.66|580.26|0
1651683730000|2022-05-04 17:02:10|582.45|580.05|582.23|579.83|582.66|580.26|582.23|579.83|0
1651683740000|2022-05-04 17:02:20|582.45|580.05|582.36|579.96|582.88|580.48|582.36|579.96|0
1651683750000|2022-05-04 17:02:30|581.88|579.48|581.4|579|581.88|579.48|581.22|578.82|0
1651683760000|2022-05-04 17:02:40|581.62|579.22|581.4|579|581.84|579.44|581.4|579|0
1651683770000|2022-05-04 17:02:50|582.32|579.92|582.51|580.11|582.51|580.11|581.99|579.59|0
1651683780000|2022-05-04 17:03:00|582.08|579.68|581.86|579.46|582.3|579.9|581.86|579.46|0
1651683790000|2022-05-04 17:03:10|582.08|579.68|583.17|580.77|583.17|580.77|582.08|579.68|0
1651683800000|2022-05-04 17:03:20|582.73|580.33|582.51|580.11|582.73|580.33|582.3|579.9|0
1651683810000|2022-05-04 17:03:30|582.3|579.9|582.51|580.11|582.73|580.33|582.3|579.9|0
1651683820000|2022-05-04 17:03:40|582.73|580.33|582.95|580.55|582.95|580.55|582.73|580.33|0
1651683830000|2022-05-04 17:03:50|582.3|579.9|582.73|580.33|582.73|580.33|582.3|579.9|0
1651683840000|2022-05-04 17:04:00|582.95|580.55|583.28|580.88|583.28|580.88|582.73|580.33|0
1651683850000|2022-05-04 17:04:10|583.39|580.99|582.95|580.55|583.39|580.99|582.95|580.55|0
1651683860000|2022-05-04 17:04:20|583.28|580.88|583.39|580.99|583.39|580.99|583.17|580.77|0
1651683870000|2022-05-04 17:04:30|583.17|580.77|583.61|581.21|583.61|581.21|583.17|580.77|0
1651683880000|2022-05-04 17:04:40|583.83|581.43|584.48|582.08|584.92|582.52|583.61|581.21|0
1651683890000|2022-05-04 17:04:50|584.92|582.52|584.7|582.3|584.92|582.52|584.48|582.08|0
1651683900000|2022-05-04 17:05:00|584.48|582.08|585.36|582.96|585.36|582.96|584.48|582.08|0
1651683910000|2022-05-04 17:05:10|585.14|582.74|584.7|582.3|585.36|582.96|584.7|582.3|0
1651683920000|2022-05-04 17:05:20|585.14|582.74|584.27|581.87|585.36|582.96|584.27|581.87|0
1651683930000|2022-05-04 17:05:30|585.14|582.74|587.12|584.72|587.12|584.72|585.14|582.74|0
1651683940000|2022-05-04 17:05:40|586.9|584.5|587.12|584.72|587.33|584.93|586.9|584.5|0
1651683950000|2022-05-04 17:05:50|587.23|584.83|587.33|584.93|587.55|585.15|587.23|584.83|0
1651683960000|2022-05-04 17:06:00|587.12|584.72|586.9|584.5|587.12|584.72|586.9|584.5|0
1651683970000|2022-05-04 17:06:10|586.02|583.62|586.02|583.62|586.24|583.84|585.91|583.51|0
1651683980000|2022-05-04 17:06:20|586.68|584.28|586.9|584.5|587.12|584.72|586.68|584.28|0
1651683990000|2022-05-04 17:06:30|586.68|584.28|586.35|583.95|586.68|584.28|586.35|583.95|0
1651684000000|2022-05-04 17:06:40|586.24|583.84|586.46|584.06|586.46|584.06|586.02|583.62|0
1651684010000|2022-05-04 17:06:50|586.24|583.84|586.46|584.06|586.46|584.06|586.02|583.62|0
1651684020000|2022-05-04 17:07:00|586.02|583.62|586.02|583.62|586.02|583.62|586.02|583.62|0
1651684030000|2022-05-04 17:07:10|585.58|583.18|586.68|584.28|586.68|584.28|585.58|583.18|0
1651684040000|2022-05-04 17:07:20|586.9|584.5|586.46|584.06|586.9|584.5|586.24|583.84|0
1651684050000|2022-05-04 17:07:30|586.9|584.5|589.31|586.91|589.53|587.13|586.9|584.5|0
1651684060000|2022-05-04 17:07:40|589.09|586.69|589.31|586.91|589.31|586.91|588.65|586.25|0
1651684070000|2022-05-04 17:07:50|589.42|587.02|589.09|586.69|589.42|587.02|588.87|586.47|0
1651684080000|2022-05-04 17:08:00|589.31|586.91|589.31|586.91|589.53|587.13|589.09|586.69|0
1651684090000|2022-05-04 17:08:10|589.75|587.35|589.31|586.91|589.75|587.35|589.09|586.69|0
1651684100000|2022-05-04 17:08:20|589.97|587.57|589.97|587.57|589.97|587.57|589.75|587.35|0
1651684110000|2022-05-04 17:08:30|589.53|587.13|589.53|587.13|589.53|587.13|589.53|587.13|0
1651684120000|2022-05-04 17:08:40|589.75|587.35|589.31|586.91|589.75|587.35|589.09|586.69|0
1651684130000|2022-05-04 17:08:50|589.53|587.13|589.97|587.57|589.97|587.57|589.53|587.13|0
1651684140000|2022-05-04 17:09:00|590.85|588.45|590.41|588.01|590.85|588.45|590.19|587.79|0
1651684150000|2022-05-04 17:09:10|590.63|588.23|590.19|587.79|590.63|588.23|589.97|587.57|0
1651684160000|2022-05-04 17:09:20|589.97|587.57|590.74|588.34|590.74|588.34|589.97|587.57|0
1651684170000|2022-05-04 17:09:30|590.52|588.12|589.86|587.46|590.52|588.12|589.86|587.46|0
1651684180000|2022-05-04 17:09:40|590.08|587.68|589.34|586.94|590.08|587.68|589.34|586.94|0
1651684190000|2022-05-04 17:09:50|589.12|586.72|589.45|587.05|589.56|587.16|589.12|586.72|0
1651684200000|2022-05-04 17:10:00|590|587.6|590.43|588.03|590.43|588.03|590|587.6|0
1651684210000|2022-05-04 17:10:10|590.87|588.47|591.31|588.91|591.97|589.57|590.87|588.47|0
1651684220000|2022-05-04 17:10:20|591.09|588.69|591.75|589.35|591.75|589.35|590.87|588.47|0
1651684230000|2022-05-04 17:10:30|592.19|589.79|591.97|589.57|592.19|589.79|591.75|589.35|0
1651684240000|2022-05-04 17:10:40|591.75|589.35|591.97|589.57|591.97|589.57|591.75|589.35|0
1651684250000|2022-05-04 17:10:50|592.41|590.01|591.97|589.57|592.41|590.01|591.97|589.57|0
1651684260000|2022-05-04 17:11:00|592.09|589.69|593.29|590.89|593.29|590.89|592.09|589.69|0
1651684270000|2022-05-04 17:11:10|593.07|590.67|593.73|591.33|593.73|591.33|593.07|590.67|0
1651684280000|2022-05-04 17:11:20|593.29|590.89|594.61|592.21|594.61|592.21|593.29|590.89|0
1651684290000|2022-05-04 17:11:30|595.05|592.65|595.27|592.87|595.27|592.87|595.05|592.65|0
1651684300000|2022-05-04 17:11:40|595.49|593.09|595.49|593.09|595.71|593.31|595.49|593.09|0
1651684310000|2022-05-04 17:11:50|595.71|593.31|594.61|592.21|595.71|593.31|594.61|592.21|0
1651684320000|2022-05-04 17:12:00|593.95|591.55|595.05|592.65|595.05|592.65|593.95|591.55|0
1651684330000|2022-05-04 17:12:10|595.49|593.09|594.61|592.21|595.49|593.09|594.61|592.21|0
1651684340000|2022-05-04 17:12:20|594.39|591.99|594.73|592.33|594.83|592.43|594.39|591.99|0
1651684350000|2022-05-04 17:12:30|594.39|591.99|594.17|591.77|594.61|592.21|594.17|591.77|0
1651684360000|2022-05-04 17:12:40|593.95|591.55|593.95|591.55|594.17|591.77|593.95|591.55|0
1651684370000|2022-05-04 17:12:50|594.07|591.67|593.95|591.55|594.39|591.99|593.95|591.55|0
1651684380000|2022-05-04 17:13:00|594.17|591.77|594.17|591.77|594.17|591.77|593.73|591.33|0
1651684390000|2022-05-04 17:13:10|593.95|591.55|593.73|591.33|593.95|591.55|593.73|591.33|0
1651684400000|2022-05-04 17:13:20|593.07|590.67|592.75|590.35|593.07|590.67|592.63|590.23|0
1651684410000|2022-05-04 17:13:30|592.41|590.01|593.07|590.67|593.07|590.67|592.41|590.01|0
1651684420000|2022-05-04 17:13:40|592.63|590.23|591.97|589.57|592.63|590.23|591.97|589.57|0
1651684430000|2022-05-04 17:13:50|591.75|589.35|592.19|589.79|592.19|589.79|591.75|589.35|0
1651684440000|2022-05-04 17:14:00|591.75|589.35|592.75|590.35|592.75|590.35|591.75|589.35|0
1651684450000|2022-05-04 17:14:10|593.07|590.67|593.29|590.89|593.29|590.89|593.07|590.67|0
1651684460000|2022-05-04 17:14:20|592.85|590.45|592.19|589.79|593.29|590.89|592.19|589.79|0
1651684470000|2022-05-04 17:14:30|591.97|589.57|591.97|589.57|592.19|589.79|591.75|589.35|0
1651684480000|2022-05-04 17:14:40|592.09|589.69|591.75|589.35|592.09|589.69|591.75|589.35|0
1651684490000|2022-05-04 17:14:50|591.97|589.57|592.19|589.79|592.41|590.01|591.97|589.57|0
1651684500000|2022-05-04 17:15:00|591.97|589.57|591.53|589.13|591.97|589.57|591.53|589.13|0
1651684510000|2022-05-04 17:15:10|591.31|588.91|591.53|589.13|591.53|589.13|591.09|588.69|0
1651684520000|2022-05-04 17:15:20|591.31|588.91|591.09|588.69|591.31|588.91|590.87|588.47|0
1651684530000|2022-05-04 17:15:30|590.87|588.47|590.65|588.25|590.87|588.47|590.65|588.25|0
1651684540000|2022-05-04 17:15:40|590.43|588.03|590.21|587.81|590.65|588.25|590.21|587.81|0
1651684550000|2022-05-04 17:15:50|590.43|588.03|590.21|587.81|590.65|588.25|590.21|587.81|0
1651684560000|2022-05-04 17:16:00|590.43|588.03|590.21|587.81|590.65|588.25|590.21|587.81|0
1651684570000|2022-05-04 17:16:10|590.43|588.03|591.09|588.69|591.53|589.13|590.43|588.03|0
1651684580000|2022-05-04 17:16:20|591.31|588.91|590.87|588.47|591.31|588.91|590.87|588.47|0
1651684590000|2022-05-04 17:16:30|590.65|588.25|591.09|588.69|591.09|588.69|590.65|588.25|0
1651684600000|2022-05-04 17:16:40|591.31|588.91|590.87|588.47|591.53|589.13|590.87|588.47|0
1651684610000|2022-05-04 17:16:50|590.65|588.25|590.43|588.03|590.65|588.25|590.43|588.03|0
1651684620000|2022-05-04 17:17:00|589.99|587.59|590.43|588.03|590.65|588.25|589.99|587.59|0
1651684630000|2022-05-04 17:17:10|590.21|587.81|590.77|588.37|590.87|588.47|590.21|587.81|0
1651684640000|2022-05-04 17:17:20|590.21|587.81|589.12|586.72|590.21|587.81|589.12|586.72|0
1651684650000|2022-05-04 17:17:30|589.34|586.94|589.34|586.94|589.55|587.15|589.12|586.72|0
1651684660000|2022-05-04 17:17:40|588.9|586.5|589.12|586.72|589.12|586.72|588.9|586.5|0
1651684670000|2022-05-04 17:17:50|589.34|586.94|590.21|587.81|590.21|587.81|589.34|586.94|0
1651684680000|2022-05-04 17:18:00|589.77|587.37|590.65|588.25|590.65|588.25|589.77|587.37|0
1651684690000|2022-05-04 17:18:10|590.43|588.03|591.53|589.13|591.53|589.13|590.21|587.81|0
1651684700000|2022-05-04 17:18:20|591.75|589.35|591.31|588.91|591.75|589.35|591.31|588.91|0
1651684710000|2022-05-04 17:18:30|590.87|588.47|590.87|588.47|590.87|588.47|590.87|588.47|0
1651684720000|2022-05-04 17:18:40|591.09|588.69|590.87|588.47|591.09|588.69|590.65|588.25|0
1651684730000|2022-05-04 17:18:50|591.09|588.69|591.31|588.91|591.31|588.91|590.87|588.47|0
1651684740000|2022-05-04 17:19:00|590.65|588.25|590.65|588.25|590.87|588.47|590.65|588.25|0
1651684750000|2022-05-04 17:19:10|590.55|588.15|590.65|588.25|590.65|588.25|590.21|587.81|0
1651684760000|2022-05-04 17:19:20|591.53|589.13|591.43|589.03|591.97|589.57|591.43|589.03|0
1651684770000|2022-05-04 17:19:30|591.75|589.35|591.09|588.69|591.75|589.35|591.09|588.69|0
1651684780000|2022-05-04 17:19:40|590.87|588.47|590.87|588.47|591.09|588.69|590.65|588.25|0
1651684790000|2022-05-04 17:19:50|590.65|588.25|590.43|588.03|591.09|588.69|590.43|588.03|0
1651684800000|2022-05-04 17:20:00|589.99|587.59|589.33|586.93|589.99|587.59|589.33|586.93|0
1651684810000|2022-05-04 17:20:10|589.77|587.37|589.99|587.59|589.99|587.59|589.77|587.37|0
1651684820000|2022-05-04 17:20:20|589.77|587.37|590.21|587.81|590.21|587.81|589.77|587.37|0
1651684830000|2022-05-04 17:20:30|589.99|587.59|589.99|587.59|590.43|588.03|589.99|587.59|0
1651684840000|2022-05-04 17:20:40|590.21|587.81|591.31|588.91|591.31|588.91|590.21|587.81|0
1651684850000|2022-05-04 17:20:50|591.53|589.13|590.43|588.03|591.53|589.13|590.43|588.03|0
1651684860000|2022-05-04 17:21:00|589.77|587.37|589.11|586.71|589.77|587.37|589.11|586.71|0
1651684870000|2022-05-04 17:21:10|589.33|586.93|590.87|588.47|590.87|588.47|589.33|586.93|0
1651684880000|2022-05-04 17:21:20|591.31|588.91|590.43|588.03|591.31|588.91|590.43|588.03|0
1651684890000|2022-05-04 17:21:30|590.21|587.81|590.43|588.03|590.65|588.25|590.21|587.81|0
1651684900000|2022-05-04 17:21:40|590.21|587.81|589.77|587.37|590.21|587.81|589.55|587.15|0
1651684910000|2022-05-04 17:21:50|589.33|586.93|589.11|586.71|589.33|586.93|589.11|586.71|0
1651684920000|2022-05-04 17:22:00|588.9|586.5|588.9|586.5|589.11|586.71|588.68|586.28|0
1651684930000|2022-05-04 17:22:10|589.11|586.71|588.57|586.17|589.55|587.15|588.57|586.17|0
1651684940000|2022-05-04 17:22:20|588.68|586.28|588.24|585.84|588.68|586.28|588.02|585.62|0
1651684950000|2022-05-04 17:22:30|588.02|585.62|587.8|585.4|588.02|585.62|587.58|585.18|0
1651684960000|2022-05-04 17:22:40|587.58|585.18|587.8|585.4|587.8|585.4|587.58|585.18|0
1651684970000|2022-05-04 17:22:50|588.24|585.84|588.89|586.49|588.89|586.49|588.24|585.84|0
1651684980000|2022-05-04 17:23:00|589.11|586.71|589.33|586.93|589.45|587.05|589.11|586.71|0
1651684990000|2022-05-04 17:23:10|589.55|587.15|591.53|589.13|591.53|589.13|589.55|587.15|0
1651685000000|2022-05-04 17:23:20|591.75|589.35|592.19|589.79|592.19|589.79|591.75|589.35|0
1651685010000|2022-05-04 17:23:30|591.97|589.57|591.31|588.91|591.97|589.57|591.31|588.91|0
1651685020000|2022-05-04 17:23:40|590.87|588.47|590.43|588.03|590.87|588.47|590.43|588.03|0
1651685030000|2022-05-04 17:23:50|590.87|588.47|591.31|588.91|591.31|588.91|590.43|588.03|0
1651685040000|2022-05-04 17:24:00|591.53|589.13|591.31|588.91|591.53|589.13|591.09|588.69|0
1651685050000|2022-05-04 17:24:10|591.75|589.35|590.87|588.47|591.75|589.35|590.87|588.47|0
1651685060000|2022-05-04 17:24:20|591.09|588.69|591.09|588.69|591.31|588.91|590.65|588.25|0
1651685070000|2022-05-04 17:24:30|590.87|588.47|590.21|587.81|590.87|588.47|590.21|587.81|0
1651685080000|2022-05-04 17:24:40|590.65|588.25|590.21|587.81|590.65|588.25|590.21|587.81|0
1651685090000|2022-05-04 17:24:50|589.89|587.49|589.89|587.49|589.99|587.59|589.89|587.49|0
1651685100000|2022-05-04 17:25:00|589.77|587.37|589.55|587.15|589.77|587.37|589.33|586.93|0
1651685110000|2022-05-04 17:25:10|589.11|586.71|589.11|586.71|589.11|586.71|588.68|586.28|0
1651685120000|2022-05-04 17:25:20|589.99|587.59|590.21|587.81|590.43|588.03|589.99|587.59|0
1651685130000|2022-05-04 17:25:30|589.99|587.59|589.11|586.71|589.99|587.59|589.11|586.71|0
1651685140000|2022-05-04 17:25:40|589.55|587.15|588.89|586.49|589.55|587.15|588.89|586.49|0
1651685150000|2022-05-04 17:25:50|589.11|586.71|589.77|587.37|589.77|587.37|589.11|586.71|0
1651685160000|2022-05-04 17:26:00|590.43|588.03|590.65|588.25|591.42|589.02|590.43|588.03|0
1651685170000|2022-05-04 17:26:10|591.09|588.69|591.09|588.69|591.09|588.69|590.87|588.47|0
1651685180000|2022-05-04 17:26:20|590.87|588.47|591.09|588.69|591.09|588.69|590.77|588.37|0
1651685190000|2022-05-04 17:26:30|590.87|588.47|591.53|589.13|591.53|589.13|590.87|588.47|0
1651685200000|2022-05-04 17:26:40|591.75|589.35|591.97|589.57|592.63|590.23|591.75|589.35|0
1651685210000|2022-05-04 17:26:50|591.75|589.35|591.97|589.57|591.97|589.57|591.53|589.13|0
1651685220000|2022-05-04 17:27:00|591.75|589.35|591.31|588.91|591.75|589.35|591.31|588.91|0
1651685230000|2022-05-04 17:27:10|591.09|588.69|591.53|589.13|591.53|589.13|591.09|588.69|0
1651685240000|2022-05-04 17:27:20|591.75|589.35|591.75|589.35|591.97|589.57|591.75|589.35|0
1651685250000|2022-05-04 17:27:30|591.09|588.69|591.09|588.69|591.09|588.69|590.65|588.25|0
1651685260000|2022-05-04 17:27:40|590.98|588.58|592.19|589.79|592.19|589.79|590.98|588.58|0
1651685270000|2022-05-04 17:27:50|591.53|589.13|591.97|589.57|591.97|589.57|591.31|588.91|0
1651685280000|2022-05-04 17:28:00|591.75|589.35|591.31|588.91|591.75|589.35|591.31|588.91|0
1651685290000|2022-05-04 17:28:10|590.65|588.25|590.65|588.25|590.65|588.25|590.21|587.81|0
1651685300000|2022-05-04 17:28:20|590.43|588.03|590.21|587.81|590.43|588.03|590.11|587.71|0
1651685310000|2022-05-04 17:28:30|590.43|588.03|591.53|589.13|591.53|589.13|590.43|588.03|0
1651685320000|2022-05-04 17:28:40|591.42|589.02|591.31|588.91|591.53|589.13|591.31|588.91|0
1651685330000|2022-05-04 17:28:50|591.53|589.13|591.09|588.69|591.53|589.13|591.09|588.69|0
1651685340000|2022-05-04 17:29:00|590.87|588.47|590.43|588.03|590.87|588.47|590.43|588.03|0
1651685350000|2022-05-04 17:29:10|590.21|587.81|590.43|588.03|590.43|588.03|589.99|587.59|0
1651685360000|2022-05-04 17:29:20|590.21|587.81|591.31|588.91|591.31|588.91|590.21|587.81|0
1651685370000|2022-05-04 17:29:30|591.09|588.69|591.09|588.69|591.09|588.69|590.87|588.47|0
1651685380000|2022-05-04 17:29:40|590.65|588.25|591.42|589.02|591.42|589.02|590.65|588.25|0
1651685390000|2022-05-04 17:29:50|591.97|589.57|592.19|589.79|592.41|590.01|591.97|589.57|0
1651685400000|2022-05-04 17:30:00|591.97|589.57|592.41|590.01|592.63|590.23|591.97|589.57|0
1651685410000|2022-05-04 17:30:10|591.86|589.46|592.63|590.23|592.63|590.23|591.53|589.13|0
1651685420000|2022-05-04 17:30:20|592.85|590.45|593.51|591.11|593.73|591.33|592.85|590.45|0
1651685430000|2022-05-04 17:30:30|593.29|590.89|592.85|590.45|593.29|590.89|592.63|590.23|0
1651685440000|2022-05-04 17:30:40|592.63|590.23|592.63|590.23|592.63|590.23|592.41|590.01|0
1651685450000|2022-05-04 17:30:50|592.19|589.79|592.41|590.01|592.41|590.01|592.19|589.79|0
1651685460000|2022-05-04 17:31:00|593.07|590.67|593.95|591.55|593.95|591.55|593.07|590.67|0
1651685470000|2022-05-04 17:31:10|593.51|591.11|593.29|590.89|593.73|591.33|593.29|590.89|0
1651685480000|2022-05-04 17:31:20|592.85|590.45|593.51|591.11|593.51|591.11|592.63|590.23|0
1651685490000|2022-05-04 17:31:30|593.29|590.89|593.51|591.11|593.51|591.11|592.74|590.34|0
1651685500000|2022-05-04 17:31:40|593.62|591.22|592.85|590.45|593.95|591.55|592.85|590.45|0
1651685510000|2022-05-04 17:31:50|592.63|590.23|593.29|590.89|593.29|590.89|592.63|590.23|0
1651685520000|2022-05-04 17:32:00|593.51|591.11|594.17|591.77|594.39|591.99|593.51|591.11|0
1651685530000|2022-05-04 17:32:10|594.39|591.99|594.39|591.99|594.39|591.99|593.95|591.55|0
1651685540000|2022-05-04 17:32:20|594.83|592.43|594.39|591.99|594.83|592.43|594.39|591.99|0
1651685550000|2022-05-04 17:32:30|593.73|591.33|592.63|590.23|593.73|591.33|592.63|590.23|0
1651685560000|2022-05-04 17:32:40|592.85|590.45|592.63|590.23|593.07|590.67|592.63|590.23|0
1651685570000|2022-05-04 17:32:50|592.41|590.01|592.19|589.79|592.41|590.01|592.19|589.79|0
1651685580000|2022-05-04 17:33:00|591.75|589.35|592.41|590.01|592.41|590.01|591.75|589.35|0
1651685590000|2022-05-04 17:33:10|592.63|590.23|591.97|589.57|592.63|590.23|591.97|589.57|0
1651685600000|2022-05-04 17:33:20|592.63|590.23|592.19|589.79|592.63|590.23|592.19|589.79|0
1651685610000|2022-05-04 17:33:30|592.41|590.01|591.97|589.57|592.41|590.01|591.97|589.57|0
1651685620000|2022-05-04 17:33:40|591.75|589.35|591.97|589.57|592.19|589.79|591.75|589.35|0
1651685630000|2022-05-04 17:33:50|591.75|589.35|591.75|589.35|591.97|589.57|591.75|589.35|0
1651685640000|2022-05-04 17:34:00|591.31|588.91|590.65|588.25|591.31|588.91|590.65|588.25|0
1651685650000|2022-05-04 17:34:10|590.43|588.03|589.77|587.37|590.43|588.03|589.77|587.37|0
1651685660000|2022-05-04 17:34:20|589.99|587.59|589.55|587.15|589.99|587.59|589.55|587.15|0
1651685670000|2022-05-04 17:34:30|589.99|587.59|589.77|587.37|590.21|587.81|589.77|587.37|0
1651685680000|2022-05-04 17:34:40|589.99|587.59|589.55|587.15|589.99|587.59|589.55|587.15|0
1651685690000|2022-05-04 17:34:50|589.45|587.05|589.33|586.93|589.45|587.05|588.89|586.49|0
1651685700000|2022-05-04 17:35:00|588.89|586.49|587.03|584.63|588.89|586.49|587.03|584.63|0
1651685710000|2022-05-04 17:35:10|587.14|584.74|588.23|585.83|588.23|585.83|587.14|584.74|0
1651685720000|2022-05-04 17:35:20|588.45|586.05|588.23|585.83|588.45|586.05|588.23|585.83|0
1651685730000|2022-05-04 17:35:30|588.01|585.61|588.45|586.05|588.89|586.49|588.01|585.61|0
1651685740000|2022-05-04 17:35:40|589.11|586.71|589.55|587.15|589.55|587.15|589.11|586.71|0
1651685750000|2022-05-04 17:35:50|589.77|587.37|589.23|586.83|589.77|587.37|589.11|586.71|0
1651685760000|2022-05-04 17:36:00|588.89|586.49|590.21|587.81|590.21|587.81|588.45|586.05|0
1651685770000|2022-05-04 17:36:10|590.65|588.25|591.75|589.35|591.86|589.46|590.65|588.25|0
1651685780000|2022-05-04 17:36:20|592.85|590.45|592.63|590.23|593.18|590.78|592.63|590.23|0
1651685790000|2022-05-04 17:36:30|592.85|590.45|592.85|590.45|592.85|590.45|592.63|590.23|0
1651685800000|2022-05-04 17:36:40|592.19|589.79|592.19|589.79|592.41|590.01|592.19|589.79|0
1651685810000|2022-05-04 17:36:50|591.53|589.13|593.07|590.67|593.07|590.67|591.53|589.13|0
1651685820000|2022-05-04 17:37:00|593.4|591|593.73|591.33|594.17|591.77|593.4|591|0
1651685830000|2022-05-04 17:37:10|594.17|591.77|593.73|591.33|594.17|591.77|593.73|591.33|0
1651685840000|2022-05-04 17:37:20|593.51|591.11|595.16|592.76|595.16|592.76|593.51|591.11|0
1651685850000|2022-05-04 17:37:30|595.05|592.65|594.61|592.21|595.16|592.76|594.61|592.21|0
1651685860000|2022-05-04 17:37:40|594.39|591.99|594.39|591.99|594.39|591.99|594.17|591.77|0
1651685870000|2022-05-04 17:37:50|594.17|591.77|594.61|592.21|594.83|592.43|594.17|591.77|0
1651685880000|2022-05-04 17:38:00|594.06|591.66|593.51|591.11|594.06|591.66|593.29|590.89|0
1651685890000|2022-05-04 17:38:10|593.07|590.67|592.19|589.79|593.07|590.67|592.08|589.68|0
1651685900000|2022-05-04 17:38:20|591.75|589.35|591.97|589.57|592.19|589.79|591.75|589.35|0
1651685910000|2022-05-04 17:38:30|591.75|589.35|591.75|589.35|591.75|589.35|591.53|589.13|0
1651685920000|2022-05-04 17:38:40|591.31|588.91|591.09|588.69|591.31|588.91|590.87|588.47|0
1651685930000|2022-05-04 17:38:50|591.31|588.91|591.09|588.69|591.31|588.91|591.09|588.69|0
1651685940000|2022-05-04 17:39:00|590.65|588.25|591.86|589.46|591.86|589.46|590.65|588.25|0
1651685950000|2022-05-04 17:39:10|591.53|589.13|591.53|589.13|591.53|589.13|591.09|588.69|0
1651685960000|2022-05-04 17:39:20|591.31|588.91|590.65|588.25|591.31|588.91|590.43|588.03|0
1651685970000|2022-05-04 17:39:30|591.09|588.69|591.09|588.69|591.09|588.69|590.65|588.25|0
1651685980000|2022-05-04 17:39:40|591.31|588.91|591.31|588.91|591.31|588.91|591.09|588.69|0
1651685990000|2022-05-04 17:39:50|591.75|589.35|591.53|589.13|592.19|589.79|591.53|589.13|0
1651686000000|2022-05-04 17:40:00|591.75|589.35|591.97|589.57|592.19|589.79|591.75|589.35|0
1651686010000|2022-05-04 17:40:10|591.31|588.91|591.31|588.91|591.53|589.13|591.31|588.91|0
1651686020000|2022-05-04 17:40:20|590.76|588.36|590.87|588.47|591.31|588.91|590.76|588.36|0
1651686030000|2022-05-04 17:40:30|591.09|588.69|591.31|588.91|591.31|588.91|591.09|588.69|0
1651686040000|2022-05-04 17:40:40|591.75|589.35|592.85|590.45|592.85|590.45|591.75|589.35|0
1651686050000|2022-05-04 17:40:50|592.63|590.23|591.97|589.57|592.63|590.23|591.97|589.57|0
1651686060000|2022-05-04 17:41:00|592.19|589.79|592.19|589.79|592.85|590.45|592.19|589.79|0
1651686070000|2022-05-04 17:41:10|591.75|589.35|591.97|589.57|591.97|589.57|591.53|589.13|0
1651686080000|2022-05-04 17:41:20|591.75|589.35|591.75|589.35|591.97|589.57|591.64|589.24|0
1651686090000|2022-05-04 17:41:30|592.41|590.01|592.19|589.79|592.63|590.23|592.19|589.79|0
1651686100000|2022-05-04 17:41:40|592.41|590.01|592.19|589.79|592.41|590.01|591.97|589.57|0
1651686110000|2022-05-04 17:41:50|592.41|590.01|592.41|590.01|592.63|590.23|592.41|590.01|0
1651686120000|2022-05-04 17:42:00|592.19|589.79|591.75|589.35|592.19|589.79|591.75|589.35|0
1651686130000|2022-05-04 17:42:10|592.19|589.79|591.75|589.35|592.19|589.79|591.75|589.35|0
1651686140000|2022-05-04 17:42:20|591.97|589.57|591.31|588.91|591.97|589.57|591.31|588.91|0
1651686150000|2022-05-04 17:42:30|591.42|589.02|591.75|589.35|591.75|589.35|591.09|588.69|0
1651686160000|2022-05-04 17:42:40|592.19|589.79|592.41|590.01|592.41|590.01|592.19|589.79|0
1651686170000|2022-05-04 17:42:50|592.63|590.23|592.41|590.01|592.63|590.23|592.19|589.79|0
1651686180000|2022-05-04 17:43:00|592.63|590.23|593.07|590.67|593.07|590.67|592.63|590.23|0
1651686190000|2022-05-04 17:43:10|592.85|590.45|592.85|590.45|592.85|590.45|592.41|590.01|0
1651686200000|2022-05-04 17:43:20|592.63|590.23|591.86|589.46|592.63|590.23|591.86|589.46|0
1651686210000|2022-05-04 17:43:30|591.75|589.35|592.19|589.79|592.19|589.79|591.75|589.35|0
1651686220000|2022-05-04 17:43:40|591.53|589.13|591.97|589.57|591.97|589.57|591.53|589.13|0
1651686230000|2022-05-04 17:43:50|591.75|589.35|591.75|589.35|591.75|589.35|591.53|589.13|0
1651686240000|2022-05-04 17:44:00|591.31|588.91|590.65|588.25|591.53|589.13|590.65|588.25|0
1651686250000|2022-05-04 17:44:10|591.31|588.91|590.43|588.03|591.31|588.91|590.43|588.03|0
1651686260000|2022-05-04 17:44:20|590.65|588.25|590.21|587.81|590.87|588.47|590.21|587.81|0
1651686270000|2022-05-04 17:44:30|590.43|588.03|589.33|586.93|590.43|588.03|589.33|586.93|0
1651686280000|2022-05-04 17:44:40|589|586.6|589.33|586.93|589.33|586.93|588.89|586.49|0
1651686290000|2022-05-04 17:44:50|589.11|586.71|589.33|586.93|589.33|586.93|588.89|586.49|0
1651686300000|2022-05-04 17:45:00|589.11|586.71|589.99|587.59|589.99|587.59|588.89|586.49|0
1651686310000|2022-05-04 17:45:10|589.55|587.15|589.55|587.15|589.55|587.15|589.11|586.71|0
1651686320000|2022-05-04 17:45:20|589.77|587.37|589.33|586.93|589.77|587.37|589.33|586.93|0
1651686330000|2022-05-04 17:45:30|589.11|586.71|589.55|587.15|589.55|587.15|589.11|586.71|0
1651686340000|2022-05-04 17:45:40|589.11|586.71|590.21|587.81|590.21|587.81|589.11|586.71|0
1651686350000|2022-05-04 17:45:50|590.1|587.7|590.54|588.14|590.54|588.14|589.99|587.59|0
1651686360000|2022-05-04 17:46:00|590.21|587.81|589.99|587.59|590.65|588.25|589.99|587.59|0
1651686370000|2022-05-04 17:46:10|589.77|587.37|589.99|587.59|590.21|587.81|589.77|587.37|0
1651686380000|2022-05-04 17:46:20|590.21|587.81|590.87|588.47|590.87|588.47|590.21|587.81|0
1651686390000|2022-05-04 17:46:30|591.31|588.91|590.76|588.36|591.31|588.91|590.65|588.25|0
1651686400000|2022-05-04 17:46:40|591.09|588.69|590.65|588.25|591.31|588.91|590.65|588.25|0
1651686410000|2022-05-04 17:46:50|590.43|588.03|589.99|587.59|590.43|588.03|589.99|587.59|0
1651686420000|2022-05-04 17:47:00|590.21|587.81|589.77|587.37|590.21|587.81|589.77|587.37|0
1651686430000|2022-05-04 17:47:10|589.55|587.15|590.21|587.81|590.43|588.03|589.55|587.15|0
1651686440000|2022-05-04 17:47:20|590.1|587.7|589.99|587.59|590.1|587.7|589.99|587.59|0
1651686450000|2022-05-04 17:47:30|589.77|587.37|590.21|587.81|590.21|587.81|589.77|587.37|0
1651686460000|2022-05-04 17:47:40|589.99|587.59|590.21|587.81|590.21|587.81|589.77|587.37|0
1651686470000|2022-05-04 17:47:50|589.77|587.37|590.65|588.25|590.65|588.25|589.77|587.37|0
1651686480000|2022-05-04 17:48:00|591.31|588.91|590.65|588.25|591.52|589.12|590.65|588.25|0
1651686490000|2022-05-04 17:48:10|591.31|588.91|591.09|588.69|591.31|588.91|590.87|588.47|0
1651686500000|2022-05-04 17:48:20|591.31|588.91|591.31|588.91|591.31|588.91|591.09|588.69|0
1651686510000|2022-05-04 17:48:30|591.52|589.12|591.31|588.91|591.52|589.12|591.09|588.69|0
1651686520000|2022-05-04 17:48:40|590.87|588.47|591.09|588.69|591.09|588.69|590.87|588.47|0
1651686530000|2022-05-04 17:48:50|590.65|588.25|589.77|587.37|590.65|588.25|589.77|587.37|0
1651686540000|2022-05-04 17:49:00|589.99|587.59|589.99|587.59|590.21|587.81|589.99|587.59|0
1651686550000|2022-05-04 17:49:10|589.33|586.93|589.99|587.59|589.99|587.59|589.33|586.93|0
1651686560000|2022-05-04 17:49:20|589.77|587.37|589.55|587.15|589.77|587.37|589.55|587.15|0
1651686570000|2022-05-04 17:49:30|589.77|587.37|589.99|587.59|590.21|587.81|589.77|587.37|0
1651686580000|2022-05-04 17:49:40|590.43|588.03|590.87|588.47|590.87|588.47|589.99|587.59|0
1651686590000|2022-05-04 17:49:50|591.08|588.68|591.64|589.24|591.64|589.24|591.08|588.68|0
1651686600000|2022-05-04 17:50:00|591.74|589.34|592.84|590.44|593.18|590.78|591.74|589.34|0
1651686610000|2022-05-04 17:50:10|592.4|590|592.62|590.22|593.06|590.66|592.4|590|0
1651686620000|2022-05-04 17:50:20|592.84|590.44|593.06|590.66|593.18|590.78|592.74|590.34|0
1651686630000|2022-05-04 17:50:30|592.84|590.44|593.06|590.66|593.28|590.88|592.84|590.44|0
1651686640000|2022-05-04 17:50:40|592.84|590.44|592.18|589.78|593.06|590.66|592.18|589.78|0
1651686650000|2022-05-04 17:50:50|591.96|589.56|591.3|588.9|591.96|589.56|591.3|588.9|0
1651686660000|2022-05-04 17:51:00|591.74|589.34|591.96|589.56|592.18|589.78|591.74|589.34|0
1651686670000|2022-05-04 17:51:10|591.74|589.34|592.18|589.78|592.18|589.78|591.74|589.34|0
1651686680000|2022-05-04 17:51:20|591.74|589.34|591.08|588.68|591.74|589.34|591.08|588.68|0
1651686690000|2022-05-04 17:51:30|590.98|588.58|590.76|588.36|590.98|588.58|590.65|588.25|0
1651686700000|2022-05-04 17:51:40|591.08|588.68|591.52|589.12|591.52|589.12|591.08|588.68|0
1651686710000|2022-05-04 17:51:50|591.96|589.56|591.08|588.68|591.96|589.56|591.08|588.68|0
1651686720000|2022-05-04 17:52:00|591.3|588.9|591.96|589.56|591.96|589.56|591.3|588.9|0
1651686730000|2022-05-04 17:52:10|591.74|589.34|591.74|589.34|591.74|589.34|591.3|588.9|0
1651686740000|2022-05-04 17:52:20|591.96|589.56|591.2|588.8|591.96|589.56|591.2|588.8|0
1651686750000|2022-05-04 17:52:30|591.3|588.9|591.08|588.68|591.3|588.9|590.86|588.46|0
1651686760000|2022-05-04 17:52:40|591.3|588.9|591.3|588.9|591.86|589.46|591.3|588.9|0
1651686770000|2022-05-04 17:52:50|591.52|589.12|591.08|588.68|591.52|589.12|591.08|588.68|0
1651686780000|2022-05-04 17:53:00|591.52|589.12|591.08|588.68|591.52|589.12|591.08|588.68|0
1651686790000|2022-05-04 17:53:10|590.98|588.58|591.08|588.68|591.08|588.68|590.86|588.46|0
1651686800000|2022-05-04 17:53:20|591.52|589.12|591.74|589.34|591.74|589.34|591.3|588.9|0
1651686810000|2022-05-04 17:53:30|591.96|589.56|591.52|589.12|591.96|589.56|591.52|589.12|0
1651686820000|2022-05-04 17:53:40|591.3|588.9|591.96|589.56|591.96|589.56|591.3|588.9|0
1651686830000|2022-05-04 17:53:50|591.74|589.34|591.3|588.9|591.74|589.34|591.3|588.9|0
1651686840000|2022-05-04 17:54:00|590.86|588.46|591.74|589.34|591.74|589.34|590.86|588.46|0
1651686850000|2022-05-04 17:54:10|591.3|588.9|591.64|589.24|591.64|589.24|591.3|588.9|0
1651686860000|2022-05-04 17:54:20|591.3|588.9|591.52|589.12|591.64|589.24|591.3|588.9|0
1651686870000|2022-05-04 17:54:30|591.74|589.34|591.74|589.34|591.74|589.34|591.52|589.12|0
1651686880000|2022-05-04 17:54:40|591.96|589.56|591.3|588.9|591.96|589.56|591.08|588.68|0
1651686890000|2022-05-04 17:54:50|591.42|589.02|591.08|588.68|591.42|589.02|590.86|588.46|0
1651686900000|2022-05-04 17:55:00|591.52|589.12|590.86|588.46|591.52|589.12|590.21|587.81|0
1651686910000|2022-05-04 17:55:10|591.96|589.56|592.18|589.78|592.3|589.9|591.96|589.56|0
1651686920000|2022-05-04 17:55:20|591.96|589.56|591.3|588.9|591.96|589.56|591.3|588.9|0
1651686930000|2022-05-04 17:55:30|591.74|589.34|591.08|588.68|591.74|589.34|591.08|588.68|0
1651686940000|2022-05-04 17:55:40|590.64|588.24|590.86|588.46|590.86|588.46|590.64|588.24|0
1651686950000|2022-05-04 17:55:50|590.64|588.24|590.2|587.8|590.64|588.24|590.2|587.8|0
1651686960000|2022-05-04 17:56:00|590.64|588.24|590.86|588.46|590.86|588.46|590.64|588.24|0
1651686970000|2022-05-04 17:56:10|590.64|588.24|589.44|587.04|590.64|588.24|589.44|587.04|0
1651686980000|2022-05-04 17:56:20|589.22|586.82|588.89|586.49|589.22|586.82|588.89|586.49|0
1651686990000|2022-05-04 17:56:30|589|586.6|589|586.6|589|586.6|588.89|586.49|0
1651687000000|2022-05-04 17:56:40|589.11|586.71|589.11|586.71|589.11|586.71|589|586.6|0
1651687010000|2022-05-04 17:56:50|589|586.6|589.33|586.93|589.33|586.93|589|586.6|0
1651687020000|2022-05-04 17:57:00|589.11|586.71|588.89|586.49|589.11|586.71|588.89|586.49|0
1651687030000|2022-05-04 17:57:10|588.67|586.27|587.13|584.73|588.67|586.27|587.13|584.73|0
1651687040000|2022-05-04 17:57:20|586.15|583.75|585.6|583.2|586.15|583.75|585.6|583.2|0
1651687050000|2022-05-04 17:57:30|585.38|582.98|584.28|581.88|585.38|582.98|584.28|581.88|0
1651687060000|2022-05-04 17:57:40|584.5|582.1|584.72|582.32|584.72|582.32|584.28|581.88|0
1651687070000|2022-05-04 17:57:50|584.84|582.44|585.93|583.53|585.93|583.53|584.84|582.44|0
1651687080000|2022-05-04 17:58:00|585.38|582.98|583.63|581.23|585.38|582.98|583.63|581.23|0
1651687090000|2022-05-04 17:58:10|581.44|579.04|578.82|576.42|581.44|579.04|578.82|576.42|0
1651687100000|2022-05-04 17:58:20|578.39|575.99|581.77|579.37|582.1|579.7|578.39|575.99|0
1651687110000|2022-05-04 17:58:30|581.44|579.04|584.72|582.32|584.72|582.32|581.34|578.94|0
1651687120000|2022-05-04 17:58:40|584.18|581.78|584.84|582.44|584.84|582.44|584.18|581.78|0
1651687130000|2022-05-04 17:58:50|585.49|583.09|584.72|582.32|585.71|583.31|584.72|582.32|0
1651687140000|2022-05-04 17:59:00|585.49|583.09|581.88|579.48|586.04|583.64|581.88|579.48|0
1651687150000|2022-05-04 17:59:10|583.85|581.45|583.09|580.69|583.85|581.45|582.53|580.13|0
1651687160000|2022-05-04 17:59:20|583.96|581.56|584.84|582.44|584.84|582.44|583.96|581.56|0
1651687170000|2022-05-04 17:59:30|584.72|582.32|586.69|584.29|586.69|584.29|584.28|581.88|0
1651687180000|2022-05-04 17:59:40|587.35|584.95|585.27|582.87|587.35|584.95|585.27|582.87|0
1651687190000|2022-05-04 17:59:50|585.05|582.65|585.27|582.87|585.71|583.31|585.05|582.65|0
1651687200000|2022-05-04 18:00:00|584.62|582.22|577.63|575.23|584.62|582.22|577.63|575.23|0
1651687210000|2022-05-04 18:00:10|578.06|575.66|585.49|583.09|586.91|584.51|578.06|575.66|0
1651687220000|2022-05-04 18:00:20|589.33|586.93|593.84|591.44|593.84|591.44|589.33|586.93|0
1651687230000|2022-05-04 18:00:30|592.3|589.9|579.04|576.64|592.3|589.9|579.04|576.64|0
1651687240000|2022-05-04 18:00:40|576.54|574.14|582.43|580.03|582.43|580.03|576.54|574.14|0
1651687250000|2022-05-04 18:00:50|578.28|575.88|580.68|578.28|580.68|578.28|577.51|575.11|0
1651687260000|2022-05-04 18:01:00|579.37|576.97|574.36|571.96|579.37|576.97|571.97|569.57|0
1651687270000|2022-05-04 18:01:10|575.01|572.61|573.06|570.66|575.01|572.61|570.89|568.49|0
1651687280000|2022-05-04 18:01:20|571.21|568.81|571.54|569.14|573.49|571.09|571.21|568.81|0
1651687290000|2022-05-04 18:01:30|569.04|566.64|570.23|567.83|570.23|567.83|568.82|566.42|0
1651687300000|2022-05-04 18:01:40|568.93|566.53|573.27|570.87|573.27|570.87|568.5|566.1|0
1651687310000|2022-05-04 18:01:50|570.67|568.27|575.01|572.61|577.73|575.33|570.67|568.27|0
1651687320000|2022-05-04 18:02:00|574.25|571.85|580.46|578.06|580.46|578.06|574.25|571.85|0
1651687330000|2022-05-04 18:02:10|578.28|575.88|575.88|573.48|578.28|575.88|575.88|573.48|0
1651687340000|2022-05-04 18:02:20|578.72|576.32|579.04|576.64|581.55|579.15|578.17|575.77|0
1651687350000|2022-05-04 18:02:30|578.82|576.42|582.53|580.13|582.53|580.13|578.82|576.42|0
1651687360000|2022-05-04 18:02:40|583.96|581.56|586.15|583.75|588.89|586.49|583.96|581.56|0
1651687370000|2022-05-04 18:02:50|584.18|581.78|584.62|582.22|586.47|584.07|584.18|581.78|0
1651687380000|2022-05-04 18:03:00|583.96|581.56|587.79|585.39|587.79|585.39|583.96|581.56|0
1651687390000|2022-05-04 18:03:10|587.68|585.28|586.04|583.64|587.68|585.28|584.84|582.44|0
1651687400000|2022-05-04 18:03:20|586.69|584.29|584.5|582.1|586.69|584.29|584.5|582.1|0
1651687410000|2022-05-04 18:03:30|585.82|583.42|584.5|582.1|585.82|583.42|584.28|581.88|0
1651687420000|2022-05-04 18:03:40|583.63|581.23|579.37|576.97|583.63|581.23|577.3|574.9|0
1651687430000|2022-05-04 18:03:50|581.22|578.82|579.04|576.64|581.22|578.82|577.51|575.11|0
1651687440000|2022-05-04 18:04:00|580.13|577.73|583.63|581.23|583.63|581.23|580.13|577.73|0
1651687450000|2022-05-04 18:04:10|580.35|577.95|579.48|577.08|581|578.6|579.48|577.08|0
1651687460000|2022-05-04 18:04:20|578.39|575.99|578.39|575.99|578.39|575.99|576.64|574.24|0
1651687470000|2022-05-04 18:04:30|577.3|574.9|578.06|575.66|578.06|575.66|576.86|574.46|0
1651687480000|2022-05-04 18:04:40|576.97|574.57|576.64|574.24|579.26|576.86|576.64|574.24|0
1651687490000|2022-05-04 18:04:50|577.73|575.33|577.63|575.23|578.6|576.2|575.55|573.15|0
1651687500000|2022-05-04 18:05:00|575.99|573.59|574.8|572.4|575.99|573.59|574.68|572.28|0
1651687510000|2022-05-04 18:05:10|574.47|572.07|574.68|572.28|574.68|572.28|574.25|571.85|0
1651687520000|2022-05-04 18:05:20|573.38|570.98|573.6|571.2|574.47|572.07|573.16|570.76|0
1651687530000|2022-05-04 18:05:30|572.94|570.54|571.42|569.02|572.94|570.54|570.02|567.62|0
1651687540000|2022-05-04 18:05:40|573.38|570.98|572.51|570.11|573.38|570.98|572.51|570.11|0
1651687550000|2022-05-04 18:05:50|571.54|569.14|574.03|571.63|574.03|571.63|571.1|568.7|0
1651687560000|2022-05-04 18:06:00|574.68|572.28|577.84|575.44|577.84|575.44|574.68|572.28|0
1651687570000|2022-05-04 18:06:10|579.26|576.86|578.17|575.77|579.26|576.86|577.95|575.55|0
1651687580000|2022-05-04 18:06:20|579.48|577.08|583.08|580.68|583.08|580.68|579.48|577.08|0
1651687590000|2022-05-04 18:06:30|584.94|582.54|585.38|582.98|585.38|582.98|584.06|581.66|0
1651687600000|2022-05-04 18:06:40|585.49|583.09|583.63|581.23|585.49|583.09|583.63|581.23|0
1651687610000|2022-05-04 18:06:50|586.59|584.19|585.16|582.76|586.59|584.19|585.16|582.76|0
1651687620000|2022-05-04 18:07:00|585.38|582.98|588.23|585.83|588.23|585.83|585.38|582.98|0
1651687630000|2022-05-04 18:07:10|588.34|585.94|591.52|589.12|592.51|590.11|588.34|585.94|0
1651687640000|2022-05-04 18:07:20|593.06|590.66|595.26|592.86|595.7|593.3|593.06|590.66|0
1651687650000|2022-05-04 18:07:30|595.7|593.3|598.35|595.95|598.35|595.95|595.48|593.08|0
1651687660000|2022-05-04 18:07:40|599.45|597.05|595.92|593.52|599.45|597.05|595.92|593.52|0
1651687670000|2022-05-04 18:07:50|598.46|596.06|597.36|594.96|598.46|596.06|597.36|594.96|0
1651687680000|2022-05-04 18:08:00|597.02|594.62|598.57|596.17|599.67|597.27|597.02|594.62|0
1651687690000|2022-05-04 18:08:10|596.36|593.96|598.13|595.73|599.89|597.49|596.36|593.96|0
1651687700000|2022-05-04 18:08:20|597.47|595.07|593.61|591.21|597.47|595.07|593.5|591.1|0
1651687710000|2022-05-04 18:08:30|592.4|590|590.42|588.02|592.84|590.44|590.42|588.02|0
1651687720000|2022-05-04 18:08:40|590.64|588.24|589.76|587.36|590.64|588.24|589.1|586.7|0
1651687730000|2022-05-04 18:08:50|589.98|587.58|591.08|588.68|591.08|588.68|589.98|587.58|0
1651687740000|2022-05-04 18:09:00|591.74|589.34|593.06|590.66|593.06|590.66|591.74|589.34|0
1651687750000|2022-05-04 18:09:10|592.84|590.44|591.96|589.56|592.84|590.44|591.96|589.56|0
1651687760000|2022-05-04 18:09:20|592.62|590.22|591.96|589.56|592.62|590.22|591.52|589.12|0
1651687770000|2022-05-04 18:09:30|591.52|589.12|586.69|584.29|591.52|589.12|586.47|584.07|0
1651687780000|2022-05-04 18:09:40|585.81|583.41|588.01|585.61|588.01|585.61|585.81|583.41|0
1651687790000|2022-05-04 18:09:50|590.42|588.02|589.32|586.92|590.42|588.02|589.32|586.92|0
1651687800000|2022-05-04 18:10:00|587.57|585.17|589.1|586.7|589.1|586.7|587.57|585.17|0
1651687810000|2022-05-04 18:10:10|591.96|589.56|591.52|589.12|592.29|589.89|591.52|589.12|0
1651687820000|2022-05-04 18:10:20|588.56|586.16|587.35|584.95|588.66|586.26|587.35|584.95|0
1651687830000|2022-05-04 18:10:30|588.66|586.26|586.91|584.51|588.66|586.26|586.91|584.51|0
1651687840000|2022-05-04 18:10:40|589.54|587.14|591.08|588.68|591.3|588.9|589.54|587.14|0
1651687850000|2022-05-04 18:10:50|591.96|589.56|592.84|590.44|593.83|591.43|591.96|589.56|0
1651687860000|2022-05-04 18:11:00|591.96|589.56|589.54|587.14|592.4|590|589.54|587.14|0
1651687870000|2022-05-04 18:11:10|588.23|585.83|590.2|587.8|590.2|587.8|588.01|585.61|0
1651687880000|2022-05-04 18:11:20|589.98|587.58|588.56|586.16|590.75|588.35|588.56|586.16|0
1651687890000|2022-05-04 18:11:30|588.88|586.48|588.45|586.05|588.88|586.48|588.45|586.05|0
1651687900000|2022-05-04 18:11:40|587.13|584.73|583.41|581.01|587.13|584.73|583.41|581.01|0
1651687910000|2022-05-04 18:11:50|583.84|581.44|583.41|581.01|584.28|581.88|582.86|580.46|0
1651687920000|2022-05-04 18:12:00|584.5|582.1|587.68|585.28|587.68|585.28|584.18|581.78|0
1651687930000|2022-05-04 18:12:10|587.35|584.95|584.28|581.88|587.57|585.17|584.28|581.88|0
1651687940000|2022-05-04 18:12:20|584.5|582.1|584.94|582.54|585.81|583.41|584.5|582.1|0
1651687950000|2022-05-04 18:12:30|585.38|582.98|584.5|582.1|585.38|582.98|584.5|582.1|0
1651687960000|2022-05-04 18:12:40|582.86|580.46|583.84|581.44|583.84|581.44|582.86|580.46|0
1651687970000|2022-05-04 18:12:50|584.94|582.54|586.25|583.85|586.25|583.85|584.94|582.54|0
1651687980000|2022-05-04 18:13:00|584.5|582.1|584.94|582.54|585.59|583.19|584.5|582.1|0
1651687990000|2022-05-04 18:13:10|585.81|583.41|586.91|584.51|587.13|584.73|585.81|583.41|0
1651688000000|2022-05-04 18:13:20|586.8|584.4|588.12|585.72|588.12|585.72|586.8|584.4|0
1651688010000|2022-05-04 18:13:30|587.68|585.28|586.91|584.51|587.68|585.28|586.91|584.51|0
1651688020000|2022-05-04 18:13:40|585.38|582.98|581.44|579.04|585.38|582.98|581.44|579.04|0
1651688030000|2022-05-04 18:13:50|583.41|581.01|584.28|581.88|584.72|582.32|583.41|581.01|0
1651688040000|2022-05-04 18:14:00|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1651688050000|2022-05-04 18:14:10|587.68|585.28|587.57|585.17|588.44|586.04|587.57|585.17|0
1651688060000|2022-05-04 18:14:20|588.34|585.94|587.57|585.17|588.34|585.94|587.57|585.17|0
1651688070000|2022-05-04 18:14:30|587.35|584.95|591.3|588.9|591.3|588.9|587.35|584.95|0
1651688080000|2022-05-04 18:14:40|590.42|588.02|591.63|589.23|591.74|589.34|590.42|588.02|0
1651688090000|2022-05-04 18:14:50|590.86|588.46|588.78|586.38|590.86|588.46|588.78|586.38|0
1651688100000|2022-05-04 18:15:00|588.44|586.04|590.86|588.46|590.86|588.46|588.44|586.04|0
1651688110000|2022-05-04 18:15:10|589.98|587.58|589.32|586.92|589.98|587.58|587.57|585.17|0
1651688120000|2022-05-04 18:15:20|590.64|588.24|590.2|587.8|590.64|588.24|590.2|587.8|0
1651688130000|2022-05-04 18:15:30|591.74|589.34|591.52|589.12|591.74|589.34|590.75|588.35|0
1651688140000|2022-05-04 18:15:40|590.86|588.46|589.98|587.58|590.86|588.46|589.76|587.36|0
1651688150000|2022-05-04 18:15:50|589.76|587.36|589.32|586.92|589.76|587.36|588.88|586.48|0
1651688160000|2022-05-04 18:16:00|591.08|588.68|589.1|586.7|591.08|588.68|589.1|586.7|0
1651688170000|2022-05-04 18:16:10|588.66|586.26|588.44|586.04|589.54|587.14|588.44|586.04|0
1651688180000|2022-05-04 18:16:20|589|586.6|590.64|588.24|590.64|588.24|589|586.6|0
1651688190000|2022-05-04 18:16:30|590.42|588.02|589.88|587.48|591.3|588.9|589.88|587.48|0
1651688200000|2022-05-04 18:16:40|589.66|587.26|589.98|587.58|590.2|587.8|589.66|587.26|0
1651688210000|2022-05-04 18:16:50|590.86|588.46|591.08|588.68|591.19|588.79|590.86|588.46|0
1651688220000|2022-05-04 18:17:00|591.3|588.9|592.62|590.22|593.28|590.88|591.3|588.9|0
1651688230000|2022-05-04 18:17:10|592.84|590.44|590.86|588.46|592.84|590.44|589.76|587.36|0
1651688240000|2022-05-04 18:17:20|589.76|587.36|589.76|587.36|589.76|587.36|589.44|587.04|0
1651688250000|2022-05-04 18:17:30|589.79|587.39|591.33|588.93|591.33|588.93|589.79|587.39|0
1651688260000|2022-05-04 18:17:40|590.67|588.27|591.77|589.37|591.77|589.37|590.67|588.27|0
1651688270000|2022-05-04 18:17:50|591.33|588.93|591.33|588.93|591.99|589.59|591.33|588.93|0
1651688280000|2022-05-04 18:18:00|590.45|588.05|592.21|589.81|592.21|589.81|590.45|588.05|0
1651688290000|2022-05-04 18:18:10|592.65|590.25|592.43|590.03|592.77|590.37|592.43|590.03|0
1651688300000|2022-05-04 18:18:20|594.2|591.8|594.2|591.8|594.2|591.8|593.97|591.57|0
1651688310000|2022-05-04 18:18:30|594.86|592.46|595.96|593.56|595.96|593.56|594.86|592.46|0
1651688320000|2022-05-04 18:18:40|597.06|594.66|597.73|595.33|597.95|595.55|597.06|594.66|0
1651688330000|2022-05-04 18:18:50|598.39|595.99|598.61|596.21|598.61|596.21|597.95|595.55|0
1651688340000|2022-05-04 18:19:00|598.17|595.77|599.72|597.32|599.72|597.32|598.17|595.77|0
1651688350000|2022-05-04 18:19:10|599.27|596.87|598.61|596.21|599.72|597.32|598.61|596.21|0
1651688360000|2022-05-04 18:19:20|598.83|596.43|599.5|597.1|599.5|597.1|598.83|596.43|0
1651688370000|2022-05-04 18:19:30|599.05|596.65|597.95|595.55|599.05|596.65|597.95|595.55|0
1651688380000|2022-05-04 18:19:40|597.29|594.89|595.74|593.34|597.29|594.89|595.74|593.34|0
1651688390000|2022-05-04 18:19:50|596.62|594.22|596.4|594|596.62|594.22|595.3|592.9|0
1651688400000|2022-05-04 18:20:00|596.62|594.22|599.61|597.21|599.72|597.32|596.62|594.22|0
1651688410000|2022-05-04 18:20:10|599.27|596.87|599.5|597.1|599.5|597.1|598.83|596.43|0
1651688420000|2022-05-04 18:20:20|599.72|597.32|599.39|596.99|599.72|597.32|599.27|596.87|0
1651688430000|2022-05-04 18:20:30|599.27|596.87|599.61|597.21|599.72|597.32|599.27|596.87|0
1651688440000|2022-05-04 18:20:40|599.05|596.65|599.72|597.32|599.72|597.32|599.05|596.65|0
1651688450000|2022-05-04 18:20:50|603.7|601.3|602.82|600.42|604.04|601.64|602.82|600.42|0
1651688460000|2022-05-04 18:21:00|603.48|601.08|603.92|601.52|603.92|601.52|603.48|601.08|0
1651688470000|2022-05-04 18:21:10|604.15|601.75|604.15|601.75|604.15|601.75|603.92|601.52|0
1651688480000|2022-05-04 18:21:20|603.26|600.86|604.15|601.75|604.15|601.75|603.26|600.86|0
1651688490000|2022-05-04 18:21:30|603.92|601.52|603.92|601.52|604.15|601.75|603.7|601.3|0
1651688500000|2022-05-04 18:21:40|603.04|600.64|602.37|599.97|603.04|600.64|602.37|599.97|0
1651688510000|2022-05-04 18:21:50|601.82|599.42|601.71|599.31|601.93|599.53|601.49|599.09|0
1651688520000|2022-05-04 18:22:00|602.59|600.19|603.7|601.3|604.15|601.75|602.59|600.19|0
1651688530000|2022-05-04 18:22:10|603.26|600.86|603.48|601.08|603.7|601.3|603.26|600.86|0
1651688540000|2022-05-04 18:22:20|603.92|601.52|603.26|600.86|603.92|601.52|603.26|600.86|0
1651688550000|2022-05-04 18:22:30|604.15|601.75|602.82|600.42|604.15|601.75|602.82|600.42|0
1651688560000|2022-05-04 18:22:40|598.83|596.43|599.49|597.09|599.49|597.09|597.95|595.55|0
1651688570000|2022-05-04 18:22:50|599.94|597.54|602.59|600.19|602.59|600.19|599.94|597.54|0
1651688580000|2022-05-04 18:23:00|602.82|600.42|601.04|598.64|602.82|600.42|601.04|598.64|0
1651688590000|2022-05-04 18:23:10|599.72|597.32|600.37|597.97|600.55|598.15|598.99|596.59|0
1651688600000|2022-05-04 18:23:20|600.81|598.41|599.54|597.14|600.81|598.41|599.54|597.14|0
1651688610000|2022-05-04 18:23:30|598.66|596.26|598.66|596.26|599.98|597.58|598.66|596.26|0
1651688620000|2022-05-04 18:23:40|598.88|596.48|598.21|595.81|599.1|596.7|597.67|595.27|0
1651688630000|2022-05-04 18:23:50|596.89|594.49|592.05|589.65|596.89|594.49|591.83|589.43|0
1651688640000|2022-05-04 18:24:00|593.15|590.75|592.49|590.09|593.15|590.75|591.94|589.54|0
1651688650000|2022-05-04 18:24:10|593.48|591.08|591.39|588.99|593.48|591.08|591.17|588.77|0
1651688660000|2022-05-04 18:24:20|593.15|590.75|595.35|592.95|595.35|592.95|593.15|590.75|0
1651688670000|2022-05-04 18:24:30|595.79|593.39|596.45|594.05|596.45|594.05|595.79|593.39|0
1651688680000|2022-05-04 18:24:40|595.79|593.39|594.69|592.29|595.79|593.39|594.69|592.29|0
1651688690000|2022-05-04 18:24:50|592.49|590.09|593.37|590.97|593.37|590.97|592.49|590.09|0
1651688700000|2022-05-04 18:25:00|593.81|591.41|593.7|591.3|593.81|591.41|591.39|588.99|0
1651688710000|2022-05-04 18:25:10|592.93|590.53|593.59|591.19|593.59|591.19|592.93|590.53|0
1651688720000|2022-05-04 18:25:20|593.37|590.97|595.68|593.28|595.68|593.28|593.37|590.97|0
1651688730000|2022-05-04 18:25:30|595.35|592.95|595.57|593.17|595.57|593.17|594.91|592.51|0
1651688740000|2022-05-04 18:25:40|595.9|593.5|594.91|592.51|595.9|593.5|594.91|592.51|0
1651688750000|2022-05-04 18:25:50|594.25|591.85|594.47|592.07|594.47|592.07|594.03|591.63|0
1651688760000|2022-05-04 18:26:00|594.69|592.29|594.03|591.63|594.69|592.29|593.59|591.19|0
1651688770000|2022-05-04 18:26:10|593.59|591.19|594.91|592.51|594.91|592.51|593.26|590.86|0
1651688780000|2022-05-04 18:26:20|593.59|591.19|592.27|589.87|593.59|591.19|592.27|589.87|0
1651688790000|2022-05-04 18:26:30|592.71|590.31|592.27|589.87|592.93|590.53|592.27|589.87|0
1651688800000|2022-05-04 18:26:40|591.17|588.77|591.39|588.99|591.61|589.21|591.17|588.77|0
1651688810000|2022-05-04 18:26:50|590.51|588.11|588.32|585.92|590.51|588.11|587.88|585.48|0
1651688820000|2022-05-04 18:27:00|587.88|585.48|588.32|585.92|588.75|586.35|587.88|585.48|0
1651688830000|2022-05-04 18:27:10|588.53|586.13|586.34|583.94|589.19|586.79|585.9|583.5|0
1651688840000|2022-05-04 18:27:20|586.56|584.16|585.9|583.5|586.89|584.49|585.9|583.5|0
1651688850000|2022-05-04 18:27:30|585.25|582.85|581.53|579.13|585.25|582.85|581.53|579.13|0
1651688860000|2022-05-04 18:27:40|580.66|578.26|578.04|575.64|580.66|578.26|578.04|575.64|0
1651688870000|2022-05-04 18:27:50|577.17|574.77|577.17|574.77|577.5|575.1|577.17|574.77|0
1651688880000|2022-05-04 18:28:00|577.28|574.88|576.08|573.68|577.28|574.88|574.56|572.16|0
1651688890000|2022-05-04 18:28:10|577.17|574.77|577.17|574.77|577.17|574.77|575.54|573.14|0
1651688900000|2022-05-04 18:28:20|577.6|575.2|576.95|574.55|577.6|575.2|575.86|573.46|0
1651688910000|2022-05-04 18:28:30|577.94|575.54|580.12|577.72|580.12|577.72|577.94|575.54|0
1651688920000|2022-05-04 18:28:40|579.13|576.73|578.59|576.19|579.35|576.95|578.59|576.19|0
1651688930000|2022-05-04 18:28:50|577.82|575.42|576.73|574.33|578.26|575.86|576.73|574.33|0
1651688940000|2022-05-04 18:29:00|576.95|574.55|577.68|575.28|577.68|575.28|574.77|572.37|0
1651688950000|2022-05-04 18:29:10|576.71|574.31|577.46|575.06|577.46|575.06|576.71|574.31|0
1651688960000|2022-05-04 18:29:20|578.12|575.72|579.42|577.02|580.51|578.11|578.12|575.72|0
1651688970000|2022-05-04 18:29:30|578.84|576.44|578.52|576.12|578.84|576.44|578.08|575.68|0
1651688980000|2022-05-04 18:29:40|578.84|576.44|578.62|576.22|578.84|576.44|578.19|575.79|0
1651688990000|2022-05-04 18:29:50|579.28|576.88|578.62|576.22|579.94|577.54|578.62|576.22|0
1651689000000|2022-05-04 18:30:00|578.19|575.79|575.13|572.73|578.19|575.79|575.13|572.73|0
1651689010000|2022-05-04 18:30:10|574.7|572.3|577.53|575.13|577.97|575.57|574.7|572.3|0
1651689020000|2022-05-04 18:30:20|577.75|575.35|581.14|578.74|581.14|578.74|577.31|574.91|0
1651689030000|2022-05-04 18:30:30|581.25|578.85|585.96|583.56|587.5|585.1|581.25|578.85|0
1651689040000|2022-05-04 18:30:40|586.18|583.78|597.74|595.34|597.74|595.34|586.18|583.78|0
1651689050000|2022-05-04 18:30:50|600.17|597.77|598.84|596.44|600.17|597.77|597.85|595.45|0
1651689060000|2022-05-04 18:31:00|593.77|591.37|594.87|592.47|595.31|592.91|593.55|591.15|0
1651689070000|2022-05-04 18:31:10|595.31|592.91|595.2|592.8|595.31|592.91|590.9|588.5|0
1651689080000|2022-05-04 18:31:20|596.19|593.79|599.73|597.33|599.95|597.55|596.19|593.79|0
1651689090000|2022-05-04 18:31:30|597.85|595.45|598.96|596.56|598.96|596.56|597.52|595.12|0
1651689100000|2022-05-04 18:31:40|601.72|599.32|595.97|593.57|601.72|599.32|595.97|593.57|0
1651689110000|2022-05-04 18:31:50|595.75|593.35|597.08|594.68|597.08|594.68|595.75|593.35|0
1651689120000|2022-05-04 18:32:00|599.18|596.78|601.61|599.21|603.39|600.99|599.18|596.78|0
1651689130000|2022-05-04 18:32:10|604.16|601.76|599.8|597.4|604.16|601.76|598.62|596.22|0
1651689140000|2022-05-04 18:32:20|603.22|600.82|605.89|603.49|606.33|603.93|601.56|599.16|0
1651689150000|2022-05-04 18:32:30|604.11|601.71|604.78|602.38|604.78|602.38|603.78|601.38|0
1651689160000|2022-05-04 18:32:40|603.78|601.38|601.68|599.28|605|602.6|601.68|599.28|0
1651689170000|2022-05-04 18:32:50|602.35|599.95|596.61|594.21|602.35|599.95|596.61|594.21|0
1651689180000|2022-05-04 18:33:00|598.37|595.97|601.46|599.06|601.46|599.06|598.37|595.97|0
1651689190000|2022-05-04 18:33:10|603.78|601.38|603.9|601.5|604.89|602.49|603.78|601.38|0
1651689200000|2022-05-04 18:33:20|604.44|602.04|606.44|604.04|606.44|604.04|604.44|602.04|0
1651689210000|2022-05-04 18:33:30|604.89|602.49|604.44|602.04|605.11|602.71|604.44|602.04|0
1651689220000|2022-05-04 18:33:40|604.78|602.38|608.21|605.81|608.21|605.81|604.67|602.27|0
1651689230000|2022-05-04 18:33:50|607.55|605.15|611.32|608.92|611.32|608.92|607.55|605.15|0
1651689240000|2022-05-04 18:34:00|610.65|608.25|612.65|610.25|613.77|611.37|610.65|608.25|0
1651689250000|2022-05-04 18:34:10|614.43|612.03|616.44|614.04|616.44|614.04|614.43|612.03|0
1651689260000|2022-05-04 18:34:20|618|615.6|618|615.6|618|615.6|617.33|614.93|0
1651689270000|2022-05-04 18:34:30|613.99|611.59|615.77|613.37|615.77|613.37|613.99|611.59|0
1651689280000|2022-05-04 18:34:40|614.43|612.03|615.32|612.92|615.55|613.15|614.43|612.03|0
1651689290000|2022-05-04 18:34:50|614.55|612.15|614.88|612.48|614.88|612.48|614.43|612.03|0
1651689300000|2022-05-04 18:35:00|615.1|612.7|615.55|613.15|617.55|615.15|615.1|612.7|0
1651689310000|2022-05-04 18:35:10|615.1|612.7|619.34|616.94|619.34|616.94|615.1|612.7|0
1651689320000|2022-05-04 18:35:20|619.68|617.28|617.22|614.82|619.78|617.38|617.22|614.82|0
1651689330000|2022-05-04 18:35:30|610.43|608.03|610.21|607.81|610.43|608.03|607.55|605.15|0
1651689340000|2022-05-04 18:35:40|606.22|603.82|606.88|604.48|609.32|606.92|606.22|603.82|0
1651689350000|2022-05-04 18:35:50|598.26|595.86|602.23|599.83|602.35|599.95|598.26|595.86|0
1651689360000|2022-05-04 18:36:00|600.58|598.18|600.02|597.62|604.22|601.82|600.02|597.62|0
1651689370000|2022-05-04 18:36:10|599.8|597.4|601.46|599.06|601.57|599.17|599.58|597.18|0
1651689380000|2022-05-04 18:36:20|602.13|599.73|602.23|599.83|603.12|600.72|602.13|599.73|0
1651689390000|2022-05-04 18:36:30|601.24|598.84|596.61|594.21|601.79|599.39|596.61|594.21|0
1651689400000|2022-05-04 18:36:40|593.31|590.91|596.61|594.21|596.61|594.21|593.31|590.91|0
1651689410000|2022-05-04 18:36:50|596.49|594.09|594.51|592.11|596.49|594.09|594.51|592.11|0
1651689420000|2022-05-04 18:37:00|594.73|592.33|596.05|593.65|596.05|593.65|594.73|592.33|0
1651689430000|2022-05-04 18:37:10|598.04|595.64|605.11|602.71|605.11|602.71|598.04|595.64|0
1651689440000|2022-05-04 18:37:20|602.13|599.73|602.67|600.27|603.67|601.27|602.13|599.73|0
1651689450000|2022-05-04 18:37:30|602.01|599.61|600.91|598.51|604.89|602.49|600.91|598.51|0
1651689460000|2022-05-04 18:37:40|598.26|595.86|601.24|598.84|601.24|598.84|598.26|595.86|0
1651689470000|2022-05-04 18:37:50|600.24|597.84|601.57|599.17|601.79|599.39|600.24|597.84|0
1651689480000|2022-05-04 18:38:00|597.59|595.19|600.8|598.4|600.8|598.4|597.59|595.19|0
1651689490000|2022-05-04 18:38:10|599.14|596.74|600.24|597.84|600.68|598.28|599.14|596.74|0
1651689500000|2022-05-04 18:38:20|601.35|598.95|601.79|599.39|601.79|599.39|601.13|598.73|0
1651689510000|2022-05-04 18:38:30|601.13|598.73|595.39|592.99|601.13|598.73|595.39|592.99|0
1651689520000|2022-05-04 18:38:40|596.71|594.31|598.26|595.86|598.26|595.86|596.71|594.31|0
1651689530000|2022-05-04 18:38:50|597.93|595.53|602.12|599.72|602.57|600.17|597.71|595.31|0
1651689540000|2022-05-04 18:39:00|603.56|601.16|600.02|597.62|604.22|601.82|600.02|597.62|0
1651689550000|2022-05-04 18:39:10|601.57|599.17|598.37|595.97|601.57|599.17|598.37|595.97|0
1651689560000|2022-05-04 18:39:20|597.71|595.31|598.48|596.08|598.92|596.52|597.71|595.31|0
1651689570000|2022-05-04 18:39:30|598.81|596.41|600.8|598.4|600.8|598.4|598.48|596.08|0
1651689580000|2022-05-04 18:39:40|599.92|597.52|600.58|598.18|600.68|598.28|599.8|597.4|0
1651689590000|2022-05-04 18:39:50|601.35|598.95|594.84|592.44|601.35|598.95|594.84|592.44|0
1651689600000|2022-05-04 18:40:00|598.26|595.86|601.79|599.39|601.79|599.39|598.26|595.86|0
1651689610000|2022-05-04 18:40:10|599.69|597.29|597.27|594.87|599.69|597.29|596.83|594.43|0
1651689620000|2022-05-04 18:40:20|597.81|595.41|596.83|594.43|597.81|595.41|596.05|593.65|0
1651689630000|2022-05-04 18:40:30|597.49|595.09|597.49|595.09|600.02|597.62|597.15|594.75|0
1651689640000|2022-05-04 18:40:40|598.7|596.3|596.05|593.65|599.14|596.74|596.05|593.65|0
1651689650000|2022-05-04 18:40:50|598.15|595.75|597.05|594.65|598.15|595.75|597.05|594.65|0
1651689660000|2022-05-04 18:41:00|598.15|595.75|594.07|591.67|598.15|595.75|594.07|591.67|0
1651689670000|2022-05-04 18:41:10|593.41|591.01|590.99|588.59|593.41|591.01|590.67|588.27|0
1651689680000|2022-05-04 18:41:20|591.99|589.59|588.25|585.85|592.31|589.91|588.25|585.85|0
1651689690000|2022-05-04 18:41:30|589.02|586.62|585.29|582.89|589.02|586.62|585.29|582.89|0
1651689700000|2022-05-04 18:41:40|585.51|583.11|586.82|584.42|586.82|584.42|583.87|581.47|0
1651689710000|2022-05-04 18:41:50|587.04|584.64|586.72|584.32|587.7|585.3|586.72|584.32|0
1651689720000|2022-05-04 18:42:00|582.45|580.05|584.53|582.13|585.19|582.79|582.45|580.05|0
1651689730000|2022-05-04 18:42:10|584.97|582.57|585.29|582.89|586.17|583.77|584.97|582.57|0
1651689740000|2022-05-04 18:42:20|586.94|584.54|589.67|587.27|589.67|587.27|586.82|584.42|0
1651689750000|2022-05-04 18:42:30|588.03|585.63|587.04|584.64|588.03|585.63|587.04|584.64|0
1651689760000|2022-05-04 18:42:40|590.33|587.93|592.53|590.13|594.73|592.33|590.33|587.93|0
1651689770000|2022-05-04 18:42:50|591.55|589.15|591.87|589.47|592.42|590.02|591.21|588.81|0
1651689780000|2022-05-04 18:43:00|590.89|588.49|590.99|588.59|591.11|588.71|590.89|588.49|0
1651689790000|2022-05-04 18:43:10|591.98|589.58|590.11|587.71|591.98|589.58|590.11|587.71|0
1651689800000|2022-05-04 18:43:20|590.77|588.37|592.12|589.72|592.12|589.72|589.59|587.19|0
1651689810000|2022-05-04 18:43:30|583.71|581.31|577.46|575.06|583.71|581.31|577.46|575.06|0
1651689820000|2022-05-04 18:43:40|575.06|572.66|572.44|570.04|575.82|573.42|572.44|570.04|0
1651689830000|2022-05-04 18:43:50|574.84|572.44|570.26|567.86|574.84|572.44|570.26|567.86|0
1651689840000|2022-05-04 18:44:00|574.4|572|569.61|567.21|574.4|572|569.61|567.21|0
1651689850000|2022-05-04 18:44:10|568.85|566.45|567.33|564.93|568.85|566.45|566.56|564.16|0
1651689860000|2022-05-04 18:44:20|568.85|566.45|569.17|566.77|569.17|566.77|565.16|562.76|0
1651689870000|2022-05-04 18:44:30|569.61|567.21|568.95|566.55|569.94|567.54|568.95|566.55|0
1651689880000|2022-05-04 18:44:40|569.17|566.77|569.07|566.67|569.17|566.77|568.85|566.45|0
1651689890000|2022-05-04 18:44:50|571.78|569.38|571.24|568.84|575.49|573.09|571.24|568.84|0
1651689900000|2022-05-04 18:45:00|572.11|569.71|569.82|567.42|572.11|569.71|569.82|567.42|0
1651689910000|2022-05-04 18:45:10|568.08|565.68|568.08|565.68|569.07|566.67|568.08|565.68|0
1651689920000|2022-05-04 18:45:20|565.91|563.51|565.48|563.08|565.91|563.51|565.04|562.64|0
1651689930000|2022-05-04 18:45:30|564.07|561.67|563.74|561.34|565.04|562.64|563.52|561.12|0
1651689940000|2022-05-04 18:45:40|564.07|561.67|565.69|563.29|566.34|563.94|564.07|561.67|0
1651689950000|2022-05-04 18:45:50|566.56|564.16|565.91|563.51|568.2|565.8|565.69|563.29|0
1651689960000|2022-05-04 18:46:00|564.61|562.21|565.48|563.08|566.13|563.73|564.61|562.21|0
1651689970000|2022-05-04 18:46:10|565.81|563.41|564.61|562.21|566.56|564.16|564.61|562.21|0
1651689980000|2022-05-04 18:46:20|564.39|561.99|564.5|562.1|565.26|562.86|564.39|561.99|0
1651689990000|2022-05-04 18:46:30|564.94|562.54|564.39|561.99|564.94|562.54|564.39|561.99|0
1651690000000|2022-05-04 18:46:40|565.04|562.64|561.36|558.96|566.02|563.62|561.36|558.96|0
1651690010000|2022-05-04 18:46:50|560.71|558.31|557.47|555.07|561.36|558.96|557.47|555.07|0
1651690020000|2022-05-04 18:47:00|554.88|552.48|551.86|549.46|555.21|552.81|551.86|549.46|0
1651690030000|2022-05-04 18:47:10|550.14|547.74|549.18|546.78|551.65|549.25|549.18|546.78|0
1651690040000|2022-05-04 18:47:20|548.64|546.24|550.04|547.64|550.04|547.64|548.21|545.81|0
1651690050000|2022-05-04 18:47:30|548|545.6|547.04|544.64|548|545.6|547.04|544.64|0
1651690060000|2022-05-04 18:47:40|547.78|545.38|548.21|545.81|548.21|545.81|546.61|544.21|0
1651690070000|2022-05-04 18:47:50|548.54|546.14|550.57|548.17|550.57|548.17|548.54|546.14|0
1651690080000|2022-05-04 18:48:00|550.04|547.64|552.72|550.32|552.72|550.32|549.72|547.32|0
1651690090000|2022-05-04 18:48:10|550.36|547.96|548.11|545.71|550.36|547.96|548.11|545.71|0
1651690100000|2022-05-04 18:48:20|547.47|545.07|547.78|545.38|548.21|545.81|547.47|545.07|0
1651690110000|2022-05-04 18:48:30|547.25|544.85|546.93|544.53|548.21|545.81|546.93|544.53|0
1651690120000|2022-05-04 18:48:40|545.64|543.24|546.28|543.88|546.28|543.88|543.29|540.89|0
1651690130000|2022-05-04 18:48:50|544.47|542.07|547.21|544.81|549.6|547.2|544.47|542.07|0
1651690140000|2022-05-04 18:49:00|547.42|545.02|546.13|543.73|547.85|545.45|546.13|543.73|0
1651690150000|2022-05-04 18:49:10|547.42|545.02|547.88|545.48|548.73|546.33|547.42|545.02|0
1651690160000|2022-05-04 18:49:20|547.29|544.89|546.98|544.58|547.29|544.89|546.65|544.25|0
1651690170000|2022-05-04 18:49:30|548.26|545.86|550.19|547.79|550.19|547.79|548.26|545.86|0
1651690180000|2022-05-04 18:49:40|549.43|547.03|550.62|548.22|552.01|549.61|549.43|547.03|0
1651690190000|2022-05-04 18:49:50|551.26|548.86|552.87|550.47|552.87|550.47|551.15|548.75|0
1651690200000|2022-05-04 18:50:00|550.08|547.68|547.51|545.11|550.08|547.68|547.51|545.11|0
1651690210000|2022-05-04 18:50:10|548.79|546.39|550.08|547.68|550.62|548.22|548.79|546.39|0
1651690220000|2022-05-04 18:50:20|550.72|548.32|551.15|548.75|552.22|549.82|550.72|548.32|0
1651690230000|2022-05-04 18:50:30|552.12|549.72|551.37|548.97|552.12|549.72|551.26|548.86|0
1651690240000|2022-05-04 18:50:40|551.15|548.75|551.37|548.97|552.34|549.94|551.15|548.75|0
1651690250000|2022-05-04 18:50:50|552.22|549.82|555.78|553.38|555.78|553.38|552.22|549.82|0
1651690260000|2022-05-04 18:51:00|555.45|553.05|550.29|547.89|555.45|553.05|550.29|547.89|0
1651690270000|2022-05-04 18:51:10|552.01|549.61|551.37|548.97|552.22|549.82|551.15|548.75|0
1651690280000|2022-05-04 18:51:20|550.29|547.89|550.62|548.22|550.94|548.54|550.29|547.89|0
1651690290000|2022-05-04 18:51:30|549.86|547.46|547.51|545.11|549.86|547.46|547.51|545.11|0
1651690300000|2022-05-04 18:51:40|547.29|544.89|545.91|543.51|547.29|544.89|545.48|543.08|0
1651690310000|2022-05-04 18:51:50|546.65|544.25|548.36|545.96|548.36|545.96|546.44|544.04|0
1651690320000|2022-05-04 18:52:00|549.01|546.61|548.26|545.86|549.01|546.61|547.51|545.11|0
1651690330000|2022-05-04 18:52:10|547.93|545.53|549.01|546.61|549.01|546.61|547.93|545.53|0
1651690340000|2022-05-04 18:52:20|548.47|546.07|547.08|544.68|548.47|546.07|547.08|544.68|0
1651690350000|2022-05-04 18:52:30|546.86|544.46|546.86|544.46|546.86|544.46|546.22|543.82|0
1651690360000|2022-05-04 18:52:40|546.12|543.72|545.79|543.39|546.12|543.72|545.37|542.97|0
1651690370000|2022-05-04 18:52:50|546.22|543.82|545.79|543.39|546.22|543.82|545.15|542.75|0
1651690380000|2022-05-04 18:53:00|546.01|543.61|543.55|541.15|546.01|543.61|543.55|541.15|0
1651690390000|2022-05-04 18:53:10|543.23|540.83|542.59|540.19|543.23|540.83|542.59|540.19|0
1651690400000|2022-05-04 18:53:20|541.52|539.12|542.59|540.19|542.59|540.19|540.88|538.48|0
1651690410000|2022-05-04 18:53:30|542.7|540.3|540.03|537.63|542.7|540.3|539.39|536.99|0
1651690420000|2022-05-04 18:53:40|538.33|535.93|538.12|535.72|538.33|535.93|538.01|535.61|0
1651690430000|2022-05-04 18:53:50|537.69|535.29|537.16|534.76|538.75|536.35|537.16|534.76|0
1651690440000|2022-05-04 18:54:00|537.05|534.65|538.75|536.35|538.75|536.35|537.05|534.65|0
1651690450000|2022-05-04 18:54:10|537.48|535.08|538.23|535.83|538.33|535.93|537.48|535.08|0
1651690460000|2022-05-04 18:54:20|538.65|536.25|539.39|536.99|539.39|536.99|537.59|535.19|0
1651690470000|2022-05-04 18:54:30|540.36|537.96|537.9|535.5|540.36|537.96|537.9|535.5|0
1651690480000|2022-05-04 18:54:40|537.16|534.76|536.63|534.23|537.16|534.76|536.2|533.8|0
1651690490000|2022-05-04 18:54:50|536.31|533.91|536.2|533.8|536.31|533.91|535.99|533.59|0
1651690500000|2022-05-04 18:55:00|535.78|533.38|534.93|532.53|535.99|533.59|534.93|532.53|0
1651690510000|2022-05-04 18:55:10|539.61|537.21|539.82|537.42|540.67|538.27|539.61|537.21|0
1651690520000|2022-05-04 18:55:20|538.97|536.57|536.2|533.8|538.97|536.57|535.68|533.28|0
1651690530000|2022-05-04 18:55:30|535.99|533.59|536.1|533.7|536.63|534.23|535.99|533.59|0
1651690540000|2022-05-04 18:55:40|535.78|533.38|534.93|532.53|535.78|533.38|534.93|532.53|0
1651690550000|2022-05-04 18:55:50|534.72|532.32|535.14|532.74|535.14|532.74|534.72|532.32|0
1651690560000|2022-05-04 18:56:00|534.72|532.32|535.14|532.74|535.14|532.74|534.72|532.32|0
1651690570000|2022-05-04 18:56:10|534.93|532.53|533.66|531.26|534.93|532.53|533.66|531.26|0
1651690580000|2022-05-04 18:56:20|532.81|530.41|531.75|529.35|532.92|530.52|531.75|529.35|0
1651690590000|2022-05-04 18:56:30|532.07|529.67|532.17|529.77|532.39|529.99|531.75|529.35|0
1651690600000|2022-05-04 18:56:40|531.96|529.56|532.81|530.41|532.81|530.41|531.96|529.56|0
1651690610000|2022-05-04 18:56:50|535.46|533.06|534.29|531.89|535.46|533.06|534.29|531.89|0
1651690620000|2022-05-04 18:57:00|534.4|532|535.35|532.95|535.78|533.38|533.87|531.47|0
1651690630000|2022-05-04 18:57:10|536.84|534.44|539.39|536.99|539.39|536.99|536.84|534.44|0
1651690640000|2022-05-04 18:57:20|539.5|537.1|537.16|534.76|540.03|537.63|537.16|534.76|0
1651690650000|2022-05-04 18:57:30|538.12|535.72|538.33|535.93|538.44|536.04|537.69|535.29|0
1651690660000|2022-05-04 18:57:40|538.12|535.72|538.44|536.04|538.44|536.04|538.01|535.61|0
1651690670000|2022-05-04 18:57:50|539.6|537.2|538.55|536.15|540.88|538.48|538.55|536.15|0
1651690680000|2022-05-04 18:58:00|537.6|535.2|538.13|535.73|539.09|536.69|537.6|535.2|0
1651690690000|2022-05-04 18:58:10|537.49|535.09|538.13|535.73|538.13|535.73|537.06|534.66|0
1651690700000|2022-05-04 18:58:20|536.43|534.03|538.03|535.63|538.03|535.63|536.43|534.03|0
1651690710000|2022-05-04 18:58:30|537.49|535.09|537.49|535.09|537.91|535.51|537.28|534.88|0
1651690720000|2022-05-04 18:58:40|537.81|535.41|538.34|535.94|539.83|537.43|537.81|535.41|0
1651690730000|2022-05-04 18:58:50|539.19|536.79|538.98|536.58|539.19|536.79|537.81|535.41|0
1651690740000|2022-05-04 18:59:00|538.13|535.73|537.7|535.3|538.13|535.73|537.06|534.66|0
1651690750000|2022-05-04 18:59:10|538.98|536.58|536.96|534.56|538.98|536.58|536.96|534.56|0
1651690760000|2022-05-04 18:59:20|537.17|534.77|536.64|534.24|537.17|534.77|535.15|532.75|0
1651690770000|2022-05-04 18:59:30|537.49|535.09|534.84|532.44|537.49|535.09|534.84|532.44|0
1651690780000|2022-05-04 18:59:40|535.58|533.18|536.85|534.45|536.85|534.45|535.58|533.18|0
1651690790000|2022-05-04 18:59:50|538.76|536.36|537.28|534.88|538.76|536.36|537.28|534.88|0
1651690800000|2022-05-04 19:00:00|536.43|534.03|535.48|533.08|536.54|534.14|534.73|532.33|0
1651690810000|2022-05-04 19:00:10|534.94|532.54|534.84|532.44|535.15|532.75|534.84|532.44|0
1651690820000|2022-05-04 19:00:20|533.03|530.63|533.88|531.48|533.88|531.48|532.3|529.9|0
1651690830000|2022-05-04 19:00:30|535.37|532.97|533.24|530.84|535.37|532.97|533.24|530.84|0
1651690840000|2022-05-04 19:00:40|533.67|531.27|533.24|530.84|534.3|531.9|533.24|530.84|0
1651690850000|2022-05-04 19:00:50|534.73|532.33|534.09|531.69|534.73|532.33|532.72|530.32|0
1651690860000|2022-05-04 19:01:00|533.46|531.06|532.51|530.11|533.67|531.27|532.51|530.11|0
1651690870000|2022-05-04 19:01:10|532.4|530|532.4|530|532.4|530|531.97|529.57|0
1651690880000|2022-05-04 19:01:20|532.61|530.21|531.76|529.36|532.82|530.42|531.76|529.36|0
1651690890000|2022-05-04 19:01:30|531.45|529.05|531.34|528.94|531.55|529.15|531.34|528.94|0
1651690900000|2022-05-04 19:01:40|531.13|528.73|530.07|527.67|531.34|528.94|530.07|527.67|0
1651690910000|2022-05-04 19:01:50|530.92|528.52|529.86|527.46|530.92|528.52|529.22|526.82|0
1651690920000|2022-05-04 19:02:00|530.28|527.88|531.97|529.57|533.03|530.63|530.28|527.88|0
1651690930000|2022-05-04 19:02:10|533.88|531.48|531.03|528.63|533.88|531.48|531.03|528.63|0
1651690940000|2022-05-04 19:02:20|531.97|529.57|532.72|530.32|534.3|531.9|531.97|529.57|0
1651690950000|2022-05-04 19:02:30|531.76|529.36|531.97|529.57|531.97|529.57|531.34|528.94|0
1651690960000|2022-05-04 19:02:40|532.4|530|533.03|530.63|533.03|530.63|532.18|529.78|0
1651690970000|2022-05-04 19:02:50|531.76|529.36|532.18|529.78|532.18|529.78|531.24|528.84|0
1651690980000|2022-05-04 19:03:00|531.34|528.94|531.55|529.15|531.66|529.26|530.49|528.09|0
1651690990000|2022-05-04 19:03:10|531.76|529.36|535.26|532.86|535.36|532.96|531.76|529.36|0
1651691000000|2022-05-04 19:03:20|535.36|532.96|536.64|534.24|537.49|535.09|535.36|532.96|0
1651691010000|2022-05-04 19:03:30|535.47|533.07|537.28|534.88|537.28|534.88|535.47|533.07|0
1651691020000|2022-05-04 19:03:40|538.76|536.36|539.07|536.67|541.22|538.82|538.76|536.36|0
1651691030000|2022-05-04 19:03:50|538|535.6|536.08|533.68|538|535.6|536.08|533.68|0
1651691040000|2022-05-04 19:04:00|537.26|534.86|536.29|533.89|537.26|534.86|535.01|532.61|0
1651691050000|2022-05-04 19:04:10|537.79|535.39|538|535.6|538.43|536.03|537.36|534.96|0
1651691060000|2022-05-04 19:04:20|538.22|535.82|537.57|535.17|538.54|536.14|537.57|535.17|0
1651691070000|2022-05-04 19:04:30|536.19|533.79|536.19|533.79|536.41|534.01|535.65|533.25|0
1651691080000|2022-05-04 19:04:40|536.72|534.32|535.65|533.25|537.15|534.75|535.65|533.25|0
1651691090000|2022-05-04 19:04:50|535.13|532.73|533.21|530.81|535.13|532.73|533.21|530.81|0
1651691100000|2022-05-04 19:05:00|533.31|530.91|530.97|528.57|533.31|530.91|530.97|528.57|0
1651691110000|2022-05-04 19:05:10|530.12|527.72|531.18|528.78|531.51|529.11|530.12|527.72|0
1651691120000|2022-05-04 19:05:20|531.29|528.89|530.23|527.83|531.29|528.89|529.27|526.87|0
1651691130000|2022-05-04 19:05:30|530.55|528.15|532.03|529.63|532.03|529.63|530.55|528.15|0
1651691140000|2022-05-04 19:05:40|532.46|530.06|532.88|530.48|532.88|530.48|531.72|529.32|0
1651691150000|2022-05-04 19:05:50|532.67|530.27|532.03|529.63|532.67|530.27|531.82|529.42|0
1651691160000|2022-05-04 19:06:00|531.4|529|529.7|527.3|531.4|529|529.7|527.3|0
1651691170000|2022-05-04 19:06:10|528.75|526.35|529.06|526.66|529.27|526.87|528.42|526.02|0
1651691180000|2022-05-04 19:06:20|529.91|527.51|530.33|527.93|530.33|527.93|529.38|526.98|0
1651691190000|2022-05-04 19:06:30|529.7|527.3|529.27|526.87|530.12|527.72|529.27|526.87|0
1651691200000|2022-05-04 19:06:40|528.11|525.71|528.42|526.02|528.42|526.02|528.11|525.71|0
1651691210000|2022-05-04 19:06:50|528.85|526.45|532.36|529.96|532.36|529.96|528.85|526.45|0
1651691220000|2022-05-04 19:07:00|533.31|530.91|533.95|531.55|533.95|531.55|532.88|530.48|0
1651691230000|2022-05-04 19:07:10|532.67|530.27|533.1|530.7|533.42|531.02|532.25|529.85|0
1651691240000|2022-05-04 19:07:20|533.52|531.12|534.8|532.4|534.8|532.4|533.31|530.91|0
1651691250000|2022-05-04 19:07:30|533.95|531.55|533.52|531.12|535.12|532.72|533.52|531.12|0
1651691260000|2022-05-04 19:07:40|533.74|531.34|534.59|532.19|535.34|532.94|533.74|531.34|0
1651691270000|2022-05-04 19:07:50|534.37|531.97|532.36|529.96|534.37|531.97|532.36|529.96|0
1651691280000|2022-05-04 19:08:00|531.61|529.21|528.63|526.23|531.61|529.21|528.63|526.23|0
1651691290000|2022-05-04 19:08:10|528.53|526.13|526.94|524.54|528.53|526.13|526.94|524.54|0
1651691300000|2022-05-04 19:08:20|527.57|525.17|527.05|524.65|527.57|525.17|527.05|524.65|0
1651691310000|2022-05-04 19:08:30|526.09|523.69|526.73|524.33|526.73|524.33|526.09|523.69|0
1651691320000|2022-05-04 19:08:40|524.82|522.42|525.78|523.38|526.73|524.33|524.82|522.42|0
1651691330000|2022-05-04 19:08:50|525.67|523.27|525.88|523.48|526.09|523.69|525.67|523.27|0
1651691340000|2022-05-04 19:09:00|525.78|523.38|526.09|523.69|526.09|523.69|525.03|522.63|0
1651691350000|2022-05-04 19:09:10|525.88|523.48|525.88|523.48|527.05|524.65|525.88|523.48|0
1651691360000|2022-05-04 19:09:20|525.67|523.27|525.24|522.84|526.2|523.8|525.24|522.84|0
1651691370000|2022-05-04 19:09:30|525.67|523.27|525.67|523.27|526.3|523.9|525.67|523.27|0
1651691380000|2022-05-04 19:09:40|525.03|522.63|525.88|523.48|525.88|523.48|525.03|522.63|0
1651691390000|2022-05-04 19:09:50|526.3|523.9|527.15|524.75|527.15|524.75|526.3|523.9|0
1651691400000|2022-05-04 19:10:00|526.51|524.11|525.57|523.17|526.51|524.11|525.24|522.84|0
1651691410000|2022-05-04 19:10:10|525.03|522.63|525.67|523.27|525.67|523.27|524.4|522|0
1651691420000|2022-05-04 19:10:20|526.09|523.69|524.4|522|526.09|523.69|524.4|522|0
1651691430000|2022-05-04 19:10:30|524.19|521.79|523.76|521.36|524.19|521.79|523.55|521.15|0
1651691440000|2022-05-04 19:10:40|523.13|520.73|524.4|522|525.35|522.95|523.13|520.73|0
1651691450000|2022-05-04 19:10:50|524.3|521.9|525.24|522.84|525.78|523.38|524.3|521.9|0
1651691460000|2022-05-04 19:11:00|525.03|522.63|525.24|522.84|525.24|522.84|524.19|521.79|0
1651691470000|2022-05-04 19:11:10|524.19|521.79|523.55|521.15|524.19|521.79|523.55|521.15|0
1651691480000|2022-05-04 19:11:20|523.76|521.36|523.34|520.94|523.76|521.36|523.34|520.94|0
1651691490000|2022-05-04 19:11:30|523.55|521.15|523.45|521.05|523.55|521.15|523.45|521.05|0
1651691500000|2022-05-04 19:11:40|522.5|520.1|522.71|520.31|523.34|520.94|522.5|520.1|0
1651691510000|2022-05-04 19:11:50|523.13|520.73|523.34|520.94|523.34|520.94|523.13|520.73|0
1651691520000|2022-05-04 19:12:00|522.92|520.52|522.61|520.21|522.92|520.52|522.61|520.21|0
1651691530000|2022-05-04 19:12:10|522.82|520.42|521.44|519.04|522.82|520.42|521.44|519.04|0
1651691540000|2022-05-04 19:12:20|520.81|518.41|521.02|518.62|521.02|518.62|520.39|517.99|0
1651691550000|2022-05-04 19:12:30|520.81|518.41|521.02|518.62|521.02|518.62|520.81|518.41|0
1651691560000|2022-05-04 19:12:40|520.71|518.31|519.86|517.46|521.02|518.62|519.86|517.46|0
1651691570000|2022-05-04 19:12:50|519.75|517.35|519.54|517.14|519.75|517.35|519.12|516.72|0
1651691580000|2022-05-04 19:13:00|519.33|516.93|520.18|517.78|520.18|517.78|519.33|516.93|0
1651691590000|2022-05-04 19:13:10|519.86|517.46|519.96|517.56|519.96|517.56|519.86|517.46|0
1651691600000|2022-05-04 19:13:20|520.39|517.99|518.7|516.3|520.39|517.99|518.7|516.3|0
1651691610000|2022-05-04 19:13:30|519.78|517.38|518.3|515.9|519.78|517.38|518.3|515.9|0
1651691620000|2022-05-04 19:13:40|518.09|515.69|518.09|515.69|518.09|515.69|518.09|515.69|0
1651691630000|2022-05-04 19:13:50|518.62|516.22|518.52|516.12|518.62|516.22|518.3|515.9|0
1651691640000|2022-05-04 19:14:00|518.3|515.9|517.15|514.75|518.3|515.9|517.15|514.75|0
1651691650000|2022-05-04 19:14:10|517.04|514.64|517.46|515.06|517.46|515.06|516.62|514.22|0
1651691660000|2022-05-04 19:14:20|517.88|515.48|517.88|515.48|517.88|515.48|517.25|514.85|0
1651691670000|2022-05-04 19:14:30|518.73|516.33|518.2|515.8|518.83|516.43|518.2|515.8|0
1651691680000|2022-05-04 19:14:40|518.3|515.9|518.3|515.9|518.3|515.9|517.88|515.48|0
1651691690000|2022-05-04 19:14:50|518.73|516.33|518.09|515.69|518.73|516.33|517.67|515.27|0
1651691700000|2022-05-04 19:15:00|518.73|516.33|519.36|516.96|519.36|516.96|518.51|516.11|0
1651691710000|2022-05-04 19:15:10|519.15|516.75|518.94|516.54|520.1|517.7|518.94|516.54|0
1651691720000|2022-05-04 19:15:20|518.73|516.33|518.94|516.54|518.94|516.54|518.73|516.33|0
1651691730000|2022-05-04 19:15:30|519.15|516.75|518.09|515.69|519.15|516.75|518.09|515.69|0
1651691740000|2022-05-04 19:15:40|517.88|515.48|517.46|515.06|518.73|516.33|517.46|515.06|0
1651691750000|2022-05-04 19:15:50|517.25|514.85|517.15|514.75|517.46|515.06|517.15|514.75|0
1651691760000|2022-05-04 19:16:00|516.62|514.22|515.78|513.38|516.62|514.22|515.78|513.38|0
1651691770000|2022-05-04 19:16:10|514.1|511.7|513.68|511.28|514.52|512.12|513.68|511.28|0
1651691780000|2022-05-04 19:16:20|513.26|510.86|513.05|510.65|513.26|510.86|512.84|510.44|0
1651691790000|2022-05-04 19:16:30|512.84|510.44|512.63|510.23|512.84|510.44|512.63|510.23|0
1651691800000|2022-05-04 19:16:40|513.68|511.28|512.22|509.82|514.52|512.12|512.12|509.72|0
1651691810000|2022-05-04 19:16:50|511.38|508.98|512.84|510.44|512.84|510.44|511.38|508.98|0
1651691820000|2022-05-04 19:17:00|512.43|510.03|512.63|510.23|513.16|510.76|512.43|510.03|0
1651691830000|2022-05-04 19:17:10|513.05|510.65|513.26|510.86|513.26|510.86|512.43|510.03|0
1651691840000|2022-05-04 19:17:20|512.32|509.92|513.68|511.28|513.68|511.28|512.32|509.92|0
1651691850000|2022-05-04 19:17:30|513.26|510.86|512.63|510.23|513.26|510.86|512.63|510.23|0
1651691860000|2022-05-04 19:17:40|513.26|510.86|512.53|510.13|513.26|510.86|512.43|510.03|0
1651691870000|2022-05-04 19:17:50|512.43|510.03|511.59|509.19|512.43|510.03|511.17|508.77|0
1651691880000|2022-05-04 19:18:00|512.53|510.13|513.26|510.86|513.26|510.86|512.53|510.13|0
1651691890000|2022-05-04 19:18:10|513.47|511.07|513.89|511.49|514.31|511.91|513.47|511.07|0
1651691900000|2022-05-04 19:18:20|515.68|513.28|517.04|514.64|517.25|514.85|515.68|513.28|0
1651691910000|2022-05-04 19:18:30|517.46|515.06|517.04|514.64|517.46|515.06|516.52|514.12|0
1651691920000|2022-05-04 19:18:40|516.83|514.43|517.46|515.06|517.46|515.06|516.83|514.43|0
1651691930000|2022-05-04 19:18:50|517.67|515.27|520.52|518.12|520.52|518.12|517.67|515.27|0
1651691940000|2022-05-04 19:19:00|519.78|517.38|520.62|518.22|520.62|518.22|519.78|517.38|0
1651691950000|2022-05-04 19:19:10|521.46|519.06|523.15|520.75|523.15|520.75|521.46|519.06|0
1651691960000|2022-05-04 19:19:20|523.58|521.18|522.1|519.7|523.58|521.18|522.1|519.7|0
1651691970000|2022-05-04 19:19:30|523.57|521.17|523.68|521.28|524.21|521.81|523.15|520.75|0
1651691980000|2022-05-04 19:19:40|523.57|521.17|524.63|522.23|524.63|522.23|523.57|521.17|0
1651691990000|2022-05-04 19:19:50|523.36|520.96|522.52|520.12|523.36|520.96|522.52|520.12|0
1651692000000|2022-05-04 19:20:00|522.1|519.7|521.25|518.85|522.94|520.54|521.25|518.85|0
1651692010000|2022-05-04 19:20:10|519.99|517.59|516.2|513.8|519.99|517.59|516.2|513.8|0
1651692020000|2022-05-04 19:20:20|515.36|512.96|514.73|512.33|515.36|512.96|514.52|512.12|0
1651692030000|2022-05-04 19:20:30|515.78|513.38|516.83|514.43|517.36|514.96|515.78|513.38|0
1651692040000|2022-05-04 19:20:40|517.88|515.48|517.67|515.27|518.72|516.32|517.46|515.06|0
1651692050000|2022-05-04 19:20:50|519.36|516.96|519.36|516.96|519.57|517.17|519.14|516.74|0
1651692060000|2022-05-04 19:21:00|518.72|516.32|518.3|515.9|518.93|516.53|518.3|515.9|0
1651692070000|2022-05-04 19:21:10|518.93|516.53|521.25|518.85|521.25|518.85|518.93|516.53|0
1651692080000|2022-05-04 19:21:20|520.2|517.8|521.25|518.85|521.25|518.85|520.2|517.8|0
1651692090000|2022-05-04 19:21:30|520.62|518.22|521.15|518.75|521.15|518.75|520.2|517.8|0
1651692100000|2022-05-04 19:21:40|521.67|519.27|521.46|519.06|521.67|519.27|521.04|518.64|0
1651692110000|2022-05-04 19:21:50|521.89|519.49|522.1|519.7|522.94|520.54|521.89|519.49|0
1651692120000|2022-05-04 19:22:00|521.25|518.85|522.1|519.7|522.1|519.7|520.31|517.91|0
1651692130000|2022-05-04 19:22:10|521.88|519.48|519.99|517.59|521.88|519.48|519.78|517.38|0
1651692140000|2022-05-04 19:22:20|520.2|517.8|517.04|514.64|520.62|518.22|517.04|514.64|0
1651692150000|2022-05-04 19:22:30|518.62|516.22|519.36|516.96|519.36|516.96|518.62|516.22|0
1651692160000|2022-05-04 19:22:40|519.99|517.59|519.57|517.17|520.1|517.7|519.57|517.17|0
1651692170000|2022-05-04 19:22:50|519.78|517.38|520.1|517.7|520.1|517.7|519.78|517.38|0
1651692180000|2022-05-04 19:23:00|520.2|517.8|517.04|514.64|520.2|517.8|517.04|514.64|0
1651692190000|2022-05-04 19:23:10|517.25|514.85|518.62|516.22|519.14|516.74|517.25|514.85|0
1651692200000|2022-05-04 19:23:20|517.88|515.48|517.67|515.27|517.88|515.48|516.41|514.01|0
1651692210000|2022-05-04 19:23:30|518.3|515.9|517.04|514.64|518.93|516.53|517.04|514.64|0
1651692220000|2022-05-04 19:23:40|516.62|514.22|516.2|513.8|516.62|514.22|514.94|512.54|0
1651692230000|2022-05-04 19:23:50|515.99|513.59|516.41|514.01|517.15|514.75|515.99|513.59|0
1651692240000|2022-05-04 19:24:00|515.78|513.38|515.78|513.38|515.78|513.38|515.15|512.75|0
1651692250000|2022-05-04 19:24:10|515.89|513.49|515.15|512.75|515.89|513.49|514.94|512.54|0
1651692260000|2022-05-04 19:24:20|515.36|512.96|515.99|513.59|515.99|513.59|514.84|512.44|0
1651692270000|2022-05-04 19:24:30|516.1|513.7|516.41|514.01|516.83|514.43|516.1|513.7|0
1651692280000|2022-05-04 19:24:40|516.2|513.8|514.73|512.33|516.2|513.8|514.73|512.33|0
1651692290000|2022-05-04 19:24:50|515.15|512.75|514.52|512.12|515.15|512.75|514.31|511.91|0
1651692300000|2022-05-04 19:25:00|514.94|512.54|513.68|511.28|514.94|512.54|513.68|511.28|0
1651692310000|2022-05-04 19:25:10|513.47|511.07|513.89|511.49|513.89|511.49|513.47|511.07|0
1651692320000|2022-05-04 19:25:20|513.26|510.86|513.68|511.28|513.68|511.28|513.26|510.86|0
1651692330000|2022-05-04 19:25:30|513.89|511.49|513.47|511.07|513.89|511.49|513.05|510.65|0
1651692340000|2022-05-04 19:25:40|513.05|510.65|514.63|512.23|514.63|512.23|513.05|510.65|0
1651692350000|2022-05-04 19:25:50|513.47|511.07|512.42|510.02|513.47|511.07|512.42|510.02|0
1651692360000|2022-05-04 19:26:00|512|509.6|510.86|508.46|512|509.6|510.75|508.35|0
1651692370000|2022-05-04 19:26:10|512.21|509.81|512.21|509.81|512.21|509.81|512|509.6|0
1651692380000|2022-05-04 19:26:20|512|509.6|511.79|509.39|512|509.6|511.59|509.19|0
1651692390000|2022-05-04 19:26:30|510.96|508.56|510.96|508.56|510.96|508.56|510.44|508.04|0
1651692400000|2022-05-04 19:26:40|511.48|509.08|513.26|510.86|513.26|510.86|511.48|509.08|0
1651692410000|2022-05-04 19:26:50|512.63|510.23|513.68|511.28|513.68|511.28|512.21|509.81|0
1651692420000|2022-05-04 19:27:00|512.63|510.23|512.63|510.23|512.84|510.44|512.63|510.23|0
1651692430000|2022-05-04 19:27:10|512.84|510.44|513.05|510.65|513.16|510.76|512.63|510.23|0
1651692440000|2022-05-04 19:27:20|513.26|510.86|510.75|508.35|513.26|510.86|510.75|508.35|0
1651692450000|2022-05-04 19:27:30|510.12|507.72|510.33|507.93|510.33|507.93|509.91|507.51|0
1651692460000|2022-05-04 19:27:40|510.75|508.35|510.33|507.93|510.75|508.35|510.33|507.93|0
1651692470000|2022-05-04 19:27:50|509.49|507.09|509.28|506.88|509.49|507.09|508.45|506.05|0
1651692480000|2022-05-04 19:28:00|509.08|506.68|509.49|507.09|510.33|507.93|509.08|506.68|0
1651692490000|2022-05-04 19:28:10|509.81|507.41|509.91|507.51|509.91|507.51|509.81|507.41|0
1651692500000|2022-05-04 19:28:20|510.33|507.93|509.91|507.51|510.54|508.14|509.7|507.3|0
1651692510000|2022-05-04 19:28:30|510.12|507.72|511.38|508.98|511.38|508.98|509.91|507.51|0
1651692520000|2022-05-04 19:28:40|511.17|508.77|509.49|507.09|511.17|508.77|509.49|507.09|0
1651692530000|2022-05-04 19:28:50|509.91|507.51|509.7|507.3|509.91|507.51|509.7|507.3|0
1651692540000|2022-05-04 19:29:00|509.49|507.09|509.7|507.3|510.23|507.83|509.49|507.09|0
1651692550000|2022-05-04 19:29:10|509.28|506.88|508.45|506.05|509.28|506.88|508.45|506.05|0
1651692560000|2022-05-04 19:29:20|508.03|505.63|508.24|505.84|508.24|505.84|507.61|505.21|0
1651692570000|2022-05-04 19:29:30|507.61|505.21|506.12|503.72|507.61|505.21|506.12|503.72|0
1651692580000|2022-05-04 19:29:40|506.54|504.14|506.33|503.93|506.54|504.14|506.33|503.93|0
1651692590000|2022-05-04 19:29:50|505.49|503.09|506.12|503.72|506.12|503.72|505.49|503.09|0
1651692600000|2022-05-04 19:30:00|504.65|502.25|505.7|503.3|505.7|503.3|504.65|502.25|0
1651692610000|2022-05-04 19:30:10|505.28|502.88|503.82|501.42|505.28|502.88|503.61|501.21|0
1651692620000|2022-05-04 19:30:20|504.03|501.63|504.65|502.25|504.86|502.46|503.93|501.53|0
1651692630000|2022-05-04 19:30:30|504.44|502.04|505.07|502.67|505.7|503.3|504.44|502.04|0
1651692640000|2022-05-04 19:30:40|504.97|502.57|504.44|502.04|504.97|502.57|504.44|502.04|0
1651692650000|2022-05-04 19:30:50|504.65|502.25|505.39|502.99|505.39|502.99|504.65|502.25|0
1651692660000|2022-05-04 19:31:00|504.86|502.46|504.44|502.04|504.86|502.46|504.44|502.04|0
1651692670000|2022-05-04 19:31:10|503.82|501.42|503.4|501|504.03|501.63|503.4|501|0
1651692680000|2022-05-04 19:31:20|503.61|501.21|504.24|501.84|504.24|501.84|503.61|501.21|0
1651692690000|2022-05-04 19:31:30|504.65|502.25|503.82|501.42|505.28|502.88|503.82|501.42|0
1651692700000|2022-05-04 19:31:40|504.03|501.63|503.19|500.79|504.03|501.63|502.77|500.37|0
1651692710000|2022-05-04 19:31:50|503.09|500.69|502.15|499.75|503.09|500.69|502.15|499.75|0
1651692720000|2022-05-04 19:32:00|501.52|499.12|501.31|498.91|501.94|499.54|501.31|498.91|0
1651692730000|2022-05-04 19:32:10|501.52|499.12|501.31|498.91|501.52|499.12|500.89|498.49|0
1651692740000|2022-05-04 19:32:20|500.89|498.49|499.02|496.62|500.89|498.49|499.02|496.62|0
1651692750000|2022-05-04 19:32:30|498.6|496.2|499.02|496.62|499.02|496.62|498.6|496.2|0
1651692760000|2022-05-04 19:32:40|498.39|495.99|498.19|495.79|498.39|495.99|498.19|495.79|0
1651692770000|2022-05-04 19:32:50|497.98|495.58|497.56|495.16|497.98|495.58|497.56|495.16|0
1651692780000|2022-05-04 19:33:00|497.88|495.48|499.23|496.83|499.23|496.83|497.88|495.48|0
1651692790000|2022-05-04 19:33:10|499.44|497.04|497.56|495.16|499.44|497.04|497.56|495.16|0
1651692800000|2022-05-04 19:33:20|497.77|495.37|498.39|495.99|498.39|495.99|497.77|495.37|0
1651692810000|2022-05-04 19:33:30|498.81|496.41|497.98|495.58|498.81|496.41|497.98|495.58|0
1651692820000|2022-05-04 19:33:40|497.67|495.27|496.94|494.54|497.98|495.58|496.94|494.54|0
1651692830000|2022-05-04 19:33:50|496.52|494.12|496.52|494.12|496.73|494.33|496.52|494.12|0
1651692840000|2022-05-04 19:34:00|496.32|493.92|495.81|493.41|497.8|495.4|495.81|493.41|0
1651692850000|2022-05-04 19:34:10|496.85|494.45|496.44|494.04|496.85|494.45|495.81|493.41|0
1651692860000|2022-05-04 19:34:20|495.6|493.2|494.98|492.58|495.6|493.2|494.98|492.58|0
1651692870000|2022-05-04 19:34:30|495.19|492.79|495.4|493|495.4|493|494.77|492.37|0
1651692880000|2022-05-04 19:34:40|495.19|492.79|494.57|492.17|495.6|493.2|494.57|492.17|0
1651692890000|2022-05-04 19:34:50|495.19|492.79|495.4|493|495.4|493|494.98|492.58|0
1651692900000|2022-05-04 19:35:00|495.19|492.79|495.6|493.2|495.6|493.2|495.19|492.79|0
1651692910000|2022-05-04 19:35:10|496.23|493.83|497.68|495.28|497.68|495.28|496.23|493.83|0
1651692920000|2022-05-04 19:35:20|498.1|495.7|497.89|495.49|498.1|495.7|497.89|495.49|0
1651692930000|2022-05-04 19:35:30|498.52|496.12|499.88|497.48|499.88|497.48|498.52|496.12|0
1651692940000|2022-05-04 19:35:40|500.18|497.78|498.93|496.53|500.18|497.78|498.93|496.53|0
1651692950000|2022-05-04 19:35:50|499.14|496.74|497.48|495.08|499.14|496.74|497.48|495.08|0
1651692960000|2022-05-04 19:36:00|497.89|495.49|497.79|495.39|497.89|495.49|497.48|495.08|0
1651692970000|2022-05-04 19:36:10|497.58|495.18|498.72|496.32|498.72|496.32|497.58|495.18|0
1651692980000|2022-05-04 19:36:20|498.62|496.22|498.1|495.7|498.72|496.32|498.1|495.7|0
1651692990000|2022-05-04 19:36:30|497.68|495.28|496.43|494.03|497.68|495.28|496.43|494.03|0
1651693000000|2022-05-04 19:36:40|496.64|494.24|496.64|494.24|496.64|494.24|496.23|493.83|0
1651693010000|2022-05-04 19:36:50|496.85|494.45|497.38|494.98|497.38|494.98|496.64|494.24|0
1651693020000|2022-05-04 19:37:00|497.48|495.08|496.85|494.45|497.68|495.28|496.85|494.45|0
1651693030000|2022-05-04 19:37:10|496.43|494.03|496.02|493.62|496.43|494.03|495.6|493.2|0
1651693040000|2022-05-04 19:37:20|496.43|494.03|496.43|494.03|496.43|494.03|496.23|493.83|0
1651693050000|2022-05-04 19:37:30|495.92|493.52|495.19|492.79|495.92|493.52|495.19|492.79|0
1651693060000|2022-05-04 19:37:40|494.98|492.58|495.6|493.2|495.6|493.2|494.98|492.58|0
1651693070000|2022-05-04 19:37:50|495.4|493|496.23|493.83|496.43|494.03|495.4|493|0
1651693080000|2022-05-04 19:38:00|496.43|494.03|495.6|493.2|496.43|494.03|495.6|493.2|0
1651693090000|2022-05-04 19:38:10|496.02|493.62|496.85|494.45|497.06|494.66|496.02|493.62|0
1651693100000|2022-05-04 19:38:20|497.06|494.66|497.27|494.87|497.47|495.07|497.06|494.66|0
1651693110000|2022-05-04 19:38:30|496.64|494.24|496.64|494.24|496.85|494.45|496.64|494.24|0
1651693120000|2022-05-04 19:38:40|497.47|495.07|497.47|495.07|497.89|495.49|497.47|495.07|0
1651693130000|2022-05-04 19:38:50|497.06|494.66|496.23|493.83|497.06|494.66|496.23|493.83|0
1651693140000|2022-05-04 19:39:00|495.81|493.41|494.77|492.37|495.81|493.41|494.77|492.37|0
1651693150000|2022-05-04 19:39:10|494.98|492.58|493.94|491.54|494.98|492.58|493.94|491.54|0
1651693160000|2022-05-04 19:39:20|494.15|491.75|493.73|491.33|494.36|491.96|493.73|491.33|0
1651693170000|2022-05-04 19:39:30|493.94|491.54|493.73|491.33|493.94|491.54|493.53|491.13|0
1651693180000|2022-05-04 19:39:40|493.53|491.13|493.73|491.33|493.73|491.33|493.53|491.13|0
1651693190000|2022-05-04 19:39:50|493.53|491.13|494.77|492.37|494.77|492.37|493.53|491.13|0
1651693200000|2022-05-04 19:40:00|494.98|492.58|495.19|492.79|495.19|492.79|494.46|492.06|0
1651693210000|2022-05-04 19:40:10|495.6|493.2|495.19|492.79|495.6|493.2|495.19|492.79|0
1651693220000|2022-05-04 19:40:20|494.77|492.37|494.36|491.96|494.77|492.37|494.15|491.75|0
1651693230000|2022-05-04 19:40:30|495.19|492.79|496.02|493.62|496.02|493.62|495.19|492.79|0
1651693240000|2022-05-04 19:40:40|494.98|492.58|494.46|492.06|494.98|492.58|493.94|491.54|0
1651693250000|2022-05-04 19:40:50|494.15|491.75|494.77|492.37|494.77|492.37|494.15|491.75|0
1651693260000|2022-05-04 19:41:00|496.23|493.83|497.68|495.28|497.68|495.28|496.23|493.83|0
1651693270000|2022-05-04 19:41:10|497.47|495.07|497.06|494.66|497.58|495.18|497.06|494.66|0
1651693280000|2022-05-04 19:41:20|496.85|494.45|497.47|495.07|497.68|495.28|496.85|494.45|0
1651693290000|2022-05-04 19:41:30|497.68|495.28|498.93|496.53|498.93|496.53|497.68|495.28|0
1651693300000|2022-05-04 19:41:40|498.52|496.12|497.89|495.49|498.52|496.12|497.68|495.28|0
1651693310000|2022-05-04 19:41:50|497.68|495.28|496.64|494.24|497.68|495.28|496.43|494.03|0
1651693320000|2022-05-04 19:42:00|495.81|493.41|493.53|491.13|495.81|493.41|493.53|491.13|0
1651693330000|2022-05-04 19:42:10|493.73|491.33|493.32|490.92|493.94|491.54|493.32|490.92|0
1651693340000|2022-05-04 19:42:20|493.11|490.71|492.49|490.09|493.11|490.71|492.39|489.99|0
1651693350000|2022-05-04 19:42:30|493.11|490.71|492.7|490.3|493.11|490.71|492.6|490.2|0
1651693360000|2022-05-04 19:42:40|492.49|490.09|492.9|490.5|493.11|490.71|492.49|490.09|0
1651693370000|2022-05-04 19:42:50|493.11|490.71|493.53|491.13|493.53|491.13|493.11|490.71|0
1651693380000|2022-05-04 19:43:00|494.15|491.75|494.15|491.75|494.36|491.96|492.9|490.5|0
1651693390000|2022-05-04 19:43:10|494.56|492.16|496.64|494.24|496.64|494.24|494.56|492.16|0
1651693400000|2022-05-04 19:43:20|496.43|494.03|497.89|495.49|497.89|495.49|496.43|494.03|0
1651693410000|2022-05-04 19:43:30|499.14|496.74|498.72|496.32|499.14|496.74|498.72|496.32|0
1651693420000|2022-05-04 19:43:40|499.56|497.16|499.14|496.74|499.56|497.16|499.14|496.74|0
1651693430000|2022-05-04 19:43:50|498.93|496.53|498.41|496.01|498.93|496.53|497.89|495.49|0
1651693440000|2022-05-04 19:44:00|498.08|495.68|497.04|494.64|498.08|495.68|496.83|494.43|0
1651693450000|2022-05-04 19:44:10|496.21|493.81|496.11|493.71|496.21|493.81|496|493.6|0
1651693460000|2022-05-04 19:44:20|495.79|493.39|495.79|493.39|495.79|493.39|494.96|492.56|0
1651693470000|2022-05-04 19:44:30|495.17|492.77|495.38|492.98|495.38|492.98|494.96|492.56|0
1651693480000|2022-05-04 19:44:40|495.58|493.18|493.93|491.53|495.58|493.18|493.93|491.53|0
1651693490000|2022-05-04 19:44:50|493.51|491.11|493.72|491.32|493.93|491.53|493.51|491.11|0
1651693500000|2022-05-04 19:45:00|494.55|492.15|493.51|491.11|494.96|492.56|493.51|491.11|0
1651693510000|2022-05-04 19:45:10|493.93|491.53|492.89|490.49|493.93|491.53|492.48|490.08|0
1651693520000|2022-05-04 19:45:20|493.93|491.53|493.72|491.32|493.93|491.53|493.31|490.91|0
1651693530000|2022-05-04 19:45:30|493.93|491.53|493.93|491.53|494.34|491.94|493.93|491.53|0
1651693540000|2022-05-04 19:45:40|494.13|491.73|494.34|491.94|495.07|492.67|494.13|491.73|0
1651693550000|2022-05-04 19:45:50|494.76|492.36|494.55|492.15|494.76|492.36|493.93|491.53|0
1651693560000|2022-05-04 19:46:00|494.76|492.36|496.21|493.81|496.21|493.81|494.34|491.94|0
1651693570000|2022-05-04 19:46:10|495.58|493.18|496.62|494.22|496.62|494.22|495.17|492.77|0
1651693580000|2022-05-04 19:46:20|496.21|493.81|495.69|493.29|496.83|494.43|495.69|493.29|0
1651693590000|2022-05-04 19:46:30|495.17|492.77|496|493.6|496|493.6|494.76|492.36|0
1651693600000|2022-05-04 19:46:40|496.83|494.43|497.45|495.05|497.45|495.05|496.83|494.43|0
1651693610000|2022-05-04 19:46:50|496.62|494.22|497.04|494.64|497.66|495.26|496.62|494.22|0
1651693620000|2022-05-04 19:47:00|497.45|495.05|498.28|495.88|498.28|495.88|497.45|495.05|0
1651693630000|2022-05-04 19:47:10|497.45|495.05|497.04|494.64|497.45|495.05|496.83|494.43|0
1651693640000|2022-05-04 19:47:20|497.24|494.84|497.24|494.84|497.24|494.84|496.83|494.43|0
1651693650000|2022-05-04 19:47:30|497.45|495.05|497.66|495.26|497.66|495.26|497.45|495.05|0
1651693660000|2022-05-04 19:47:40|498.07|495.67|498.49|496.09|498.49|496.09|498.07|495.67|0
1651693670000|2022-05-04 19:47:50|498.7|496.3|497.66|495.26|498.7|496.3|497.66|495.26|0
1651693680000|2022-05-04 19:48:00|496.83|494.43|497.24|494.84|498.07|495.67|496.83|494.43|0
1651693690000|2022-05-04 19:48:10|496.83|494.43|496.83|494.43|496.83|494.43|496.41|494.01|0
1651693700000|2022-05-04 19:48:20|496.62|494.22|494.96|492.56|496.62|494.22|494.96|492.56|0
1651693710000|2022-05-04 19:48:30|495.17|492.77|493.93|491.53|495.17|492.77|493.93|491.53|0
1651693720000|2022-05-04 19:48:40|494.66|492.26|494.75|492.35|495.17|492.77|494.66|492.26|0
1651693730000|2022-05-04 19:48:50|493.93|491.53|494.13|491.73|494.55|492.15|493.93|491.53|0
1651693740000|2022-05-04 19:49:00|493.93|491.53|493|490.6|494.13|491.73|493|490.6|0
1651693750000|2022-05-04 19:49:10|492.27|489.87|492.27|489.87|492.38|489.98|492.27|489.87|0
1651693760000|2022-05-04 19:49:20|491.86|489.46|491.65|489.25|492.27|489.87|491.65|489.25|0
1651693770000|2022-05-04 19:49:30|490.82|488.42|490.2|487.8|490.82|488.42|489.79|487.39|0
1651693780000|2022-05-04 19:49:40|489.38|486.98|489.79|487.39|490|487.6|489.38|486.98|0
1651693790000|2022-05-04 19:49:50|490|487.6|489.38|486.98|490|487.6|489.38|486.98|0
1651693800000|2022-05-04 19:50:00|488.14|485.74|487.73|485.33|489.38|486.98|487.73|485.33|0
1651693810000|2022-05-04 19:50:10|488.14|485.74|487.32|484.92|488.14|485.74|487.32|484.92|0
1651693820000|2022-05-04 19:50:20|487.63|485.23|487.11|484.71|487.94|485.54|487.11|484.71|0
1651693830000|2022-05-04 19:50:30|487.32|484.92|488.97|486.57|488.97|486.57|487.32|484.92|0
1651693840000|2022-05-04 19:50:40|489.17|486.77|487.52|485.12|489.17|486.77|487.52|485.12|0
1651693850000|2022-05-04 19:50:50|488.55|486.15|487.52|485.12|488.55|486.15|487.32|484.92|0
1651693860000|2022-05-04 19:51:00|487.32|484.92|487.52|485.12|487.73|485.33|487.32|484.92|0
1651693870000|2022-05-04 19:51:10|487.32|484.92|487.32|484.92|487.73|485.33|487.32|484.92|0
1651693880000|2022-05-04 19:51:20|487.52|485.12|488.35|485.95|488.35|485.95|487.52|485.12|0
1651693890000|2022-05-04 19:51:30|487.73|485.33|487.11|484.71|488.14|485.74|487.11|484.71|0
1651693900000|2022-05-04 19:51:40|487.94|485.54|487.94|485.54|488.14|485.74|487.94|485.54|0
1651693910000|2022-05-04 19:51:50|487.73|485.33|486.38|483.98|488.55|486.15|486.38|483.98|0
1651693920000|2022-05-04 19:52:00|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1651693930000|2022-05-04 19:52:10|486.38|483.98|488.04|485.64|488.04|485.64|486.38|483.98|0
1651693940000|2022-05-04 19:52:20|488.25|485.85|488.25|485.85|488.25|485.85|487.83|485.43|0
1651693950000|2022-05-04 19:52:30|487.83|485.43|488.25|485.85|488.25|485.85|487.21|484.81|0
1651693960000|2022-05-04 19:52:40|487.42|485.02|486.8|484.4|487.42|485.02|486.59|484.19|0
1651693970000|2022-05-04 19:52:50|486.59|484.19|486.38|483.98|486.59|484.19|486.18|483.78|0
1651693980000|2022-05-04 19:53:00|486.85|484.45|484.79|482.39|486.85|484.45|484.79|482.39|0
1651693990000|2022-05-04 19:53:10|484.58|482.18|484.17|481.77|485.2|482.8|484.17|481.77|0
1651694000000|2022-05-04 19:53:20|483.96|481.56|486.02|483.62|486.02|483.62|483.96|481.56|0
1651694010000|2022-05-04 19:53:30|486.23|483.83|487.05|484.65|487.05|484.65|486.02|483.62|0
1651694020000|2022-05-04 19:53:40|487.26|484.86|485.61|483.21|487.88|485.48|485.61|483.21|0
1651694030000|2022-05-04 19:53:50|485.2|482.8|486.97|484.57|486.97|484.57|485.2|482.8|0
1651694040000|2022-05-04 19:54:00|487.59|485.19|489.64|487.24|489.64|487.24|487.59|485.19|0
1651694050000|2022-05-04 19:54:10|488.61|486.21|488.41|486.01|488.82|486.42|488.41|486.01|0
1651694060000|2022-05-04 19:54:20|488|485.6|489.44|487.04|489.44|487.04|488|485.6|0
1651694070000|2022-05-04 19:54:30|490.05|487.65|490.88|488.48|491.29|488.89|490.05|487.65|0
1651694080000|2022-05-04 19:54:40|489.23|486.83|491.29|488.89|491.29|488.89|489.23|486.83|0
1651694090000|2022-05-04 19:54:50|490.98|488.58|492.02|489.62|492.11|489.71|490.47|488.07|0
1651694100000|2022-05-04 19:55:00|493.56|491.16|492.94|490.54|493.56|491.16|492.73|490.33|0
1651694110000|2022-05-04 19:55:10|492.73|490.33|492.94|490.54|492.94|490.54|491.7|489.3|0
1651694120000|2022-05-04 19:55:20|493.15|490.75|493.35|490.95|493.76|491.36|493.15|490.75|0
1651694130000|2022-05-04 19:55:30|492.94|490.54|492.11|489.71|493.35|490.95|492.11|489.71|0
1651694140000|2022-05-04 19:55:40|491.08|488.68|491.29|488.89|491.29|488.89|490.88|488.48|0
1651694150000|2022-05-04 19:55:50|491.7|489.3|490.88|488.48|491.7|489.3|490.88|488.48|0
1651694160000|2022-05-04 19:56:00|490.47|488.07|491.08|488.68|492.11|489.71|490.47|488.07|0
1651694170000|2022-05-04 19:56:10|491.5|489.1|491.91|489.51|491.91|489.51|491.5|489.1|0
1651694180000|2022-05-04 19:56:20|492.11|489.71|491.91|489.51|492.11|489.71|491.29|488.89|0
1651694190000|2022-05-04 19:56:30|491.5|489.1|493.05|490.65|493.05|490.65|491.5|489.1|0
1651694200000|2022-05-04 19:56:40|492.53|490.13|493.15|490.75|493.15|490.75|492.32|489.92|0
1651694210000|2022-05-04 19:56:50|493.56|491.16|493.35|490.95|493.76|491.36|493.35|490.95|0
1651694220000|2022-05-04 19:57:00|493.56|491.16|495.42|493.02|495.62|493.22|493.56|491.16|0
1651694230000|2022-05-04 19:57:10|495.53|493.13|495.42|493.02|495.53|493.13|494.18|491.78|0
1651694240000|2022-05-04 19:57:20|495.62|493.22|495.62|493.22|496.45|494.05|495.62|493.22|0
1651694250000|2022-05-04 19:57:30|496.04|493.64|496.04|493.64|496.24|493.84|496.04|493.64|0
1651694260000|2022-05-04 19:57:40|495.62|493.22|496.04|493.64|496.04|493.64|495|492.6|0
1651694270000|2022-05-04 19:57:50|495.83|493.43|495.42|493.02|495.83|493.43|495.42|493.02|0
1651694280000|2022-05-04 19:58:00|495.21|492.81|495.42|493.02|496.45|494.05|495.21|492.81|0
1651694290000|2022-05-04 19:58:10|494.59|492.19|493.97|491.57|494.59|492.19|493.76|491.36|0
1651694300000|2022-05-04 19:58:20|494.59|492.19|493.76|491.36|494.8|492.4|493.56|491.16|0
1651694310000|2022-05-04 19:58:30|493.14|490.74|493.14|490.74|493.14|490.74|492.73|490.33|0
1651694320000|2022-05-04 19:58:40|493.56|491.16|492.53|490.13|493.56|491.16|492.53|490.13|0
1651694330000|2022-05-04 19:58:50|492.84|490.44|491.29|488.89|492.94|490.54|491.29|488.89|0
1651694340000|2022-05-04 19:59:00|490.88|488.48|492.11|489.71|492.73|490.33|490.88|488.48|0
1651694350000|2022-05-04 19:59:10|492.32|489.92|493.14|490.74|493.14|490.74|492.32|489.92|0
1651694360000|2022-05-04 19:59:20|493.76|491.36|490.88|488.48|493.76|491.36|490.88|488.48|0
1651694370000|2022-05-04 19:59:30|491.08|488.68|490.46|488.06|491.08|488.68|490.26|487.86|0
1651694380000|2022-05-04 19:59:40|490.26|487.86|491.91|489.51|491.91|489.51|489.85|487.45|0
1651694390000|2022-05-04 19:59:50|491.6|489.2|492.11|489.71|492.11|489.71|491.6|489.2|0
1651694400000|2022-05-04 20:00:00|493.56|491.16|492.94|490.54|493.56|491.16|492.94|490.54|0
1651694410000|2022-05-04 20:00:10|494.18|491.78|493.14|490.74|494.18|491.78|492.53|490.13|0
1651694420000|2022-05-04 20:00:20|492.11|489.71|492.52|490.12|492.73|490.33|492.11|489.71|0
1651694430000|2022-05-04 20:00:30|491.91|489.51|492.32|489.92|492.52|490.12|491.91|489.51|0
1651694440000|2022-05-04 20:00:40|493.25|490.85|493.35|490.95|493.56|491.16|493.25|490.85|0
1651694450000|2022-05-04 20:00:50|493.46|491.06|493.56|491.16|493.56|491.16|492.94|490.54|0
1651694460000|2022-05-04 20:01:00|493.14|490.74|491.91|489.51|493.14|490.74|491.91|489.51|0
1651694470000|2022-05-04 20:01:10|492.11|489.71|492.94|490.54|492.94|490.54|492.11|489.71|0
1651694480000|2022-05-04 20:01:20|493.04|490.64|493.35|490.95|493.35|490.95|492.94|490.54|0
1651694490000|2022-05-04 20:01:30|493.14|490.74|492.32|489.92|493.14|490.74|492.32|489.92|0
1651694500000|2022-05-04 20:01:40|492.11|489.71|493.14|490.74|493.14|490.74|492.11|489.71|0
1651694510000|2022-05-04 20:01:50|492.94|490.54|492.52|490.12|492.94|490.54|492.52|490.12|0
1651694520000|2022-05-04 20:02:00|492.32|489.92|492.52|490.12|492.52|490.12|492.11|489.71|0
1651694530000|2022-05-04 20:02:10|492.94|490.54|492.94|490.54|492.94|490.54|492.73|490.33|0
1651694540000|2022-05-04 20:02:20|492.32|489.92|492.94|490.54|492.94|490.54|492.32|489.92|0
1651694550000|2022-05-04 20:02:30|492.52|490.12|492.52|490.12|492.52|490.12|492.32|489.92|0
1651694560000|2022-05-04 20:02:40|492.73|490.33|493.35|490.95|493.35|490.95|492.73|490.33|0
1651694570000|2022-05-04 20:02:50|493.56|491.16|493.56|491.16|493.56|491.16|493.56|491.16|0
1651694580000|2022-05-04 20:03:00|493.35|490.95|493.56|491.16|493.56|491.16|493.35|490.95|0
1651694590000|2022-05-04 20:03:10|493.35|490.95|492.73|490.33|493.35|490.95|492.73|490.33|0
1651694600000|2022-05-04 20:03:20|493.35|490.95|492.73|490.33|493.35|490.95|492.73|490.33|0
1651694610000|2022-05-04 20:03:30|493.04|490.64|492.94|490.54|493.04|490.64|492.94|490.54|0
1651694620000|2022-05-04 20:03:40|493.04|490.64|492.73|490.33|493.14|490.74|492.73|490.33|0
1651694630000|2022-05-04 20:03:50|492.94|490.54|493.14|490.74|493.14|490.74|492.94|490.54|0
1651694640000|2022-05-04 20:04:00|492.94|490.54|492.94|490.54|492.94|490.54|492.73|490.33|0
1651694650000|2022-05-04 20:04:10|493.14|490.74|493.35|490.95|493.35|490.95|493.14|490.74|0
1651694660000|2022-05-04 20:04:20|492.94|490.54|492.94|490.54|493.14|490.74|492.94|490.54|0
1651694670000|2022-05-04 20:04:30|493.04|490.64|493.35|490.95|493.35|490.95|492.94|490.54|0
1651694680000|2022-05-04 20:04:40|493.56|491.16|493.35|490.95|493.56|491.16|493.35|490.95|0
1651694690000|2022-05-04 20:04:50|493.56|491.16|493.97|491.57|493.97|491.57|493.56|491.16|0
1651694700000|2022-05-04 20:05:00|494.38|491.98|493.76|491.36|494.38|491.98|493.76|491.36|0
1651694710000|2022-05-04 20:05:10|493.97|491.57|493.76|491.36|493.97|491.57|493.76|491.36|0
1651694720000|2022-05-04 20:05:20|493.97|491.57|492.94|490.54|493.97|491.57|492.94|490.54|0
1651694730000|2022-05-04 20:05:30|492.52|490.12|492.32|489.92|492.52|490.12|492.32|489.92|0
1651694740000|2022-05-04 20:05:40|492.11|489.71|492.73|490.33|492.73|490.33|492.11|489.71|0
1651694750000|2022-05-04 20:05:50|492.52|490.12|492.11|489.71|492.94|490.54|492.11|489.71|0
1651694760000|2022-05-04 20:06:00|491.9|489.5|492.11|489.71|492.11|489.71|491.9|489.5|0
1651694770000|2022-05-04 20:06:10|491.9|489.5|491.9|489.5|492.11|489.71|491.9|489.5|0
1651694780000|2022-05-04 20:06:20|492.11|489.71|492.32|489.92|492.32|489.92|492.11|489.71|0
1651694790000|2022-05-04 20:06:30|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1651694800000|2022-05-04 20:06:40|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1651694810000|2022-05-04 20:06:50|492.73|490.33|492.52|490.12|492.73|490.33|492.52|490.12|0
1651694820000|2022-05-04 20:07:00|492.32|489.92|492.11|489.71|492.32|489.92|492.11|489.71|0
1651694830000|2022-05-04 20:07:10|491.9|489.5|492.11|489.71|492.11|489.71|491.9|489.5|0
1651694840000|2022-05-04 20:07:20|491.9|489.5|492.11|489.71|492.11|489.71|491.9|489.5|0
1651694850000|2022-05-04 20:07:30|491.9|489.5|492.11|489.71|492.11|489.71|491.9|489.5|0
1651694860000|2022-05-04 20:07:40|491.9|489.5|492.11|489.71|492.11|489.71|491.9|489.5|0
1651694870000|2022-05-04 20:07:50|492.32|489.92|491.9|489.5|492.32|489.92|491.9|489.5|0
1651694880000|2022-05-04 20:08:00|492.11|489.71|492.32|489.92|492.32|489.92|491.9|489.5|0
1651694900000|2022-05-04 20:08:20|492.52|490.12|492.52|490.12|492.52|490.12|492.11|489.71|0
1651694910000|2022-05-04 20:08:30|492.11|489.71|492.11|489.71|492.11|489.71|492.11|489.71|0
1651694920000|2022-05-04 20:08:40|492.32|489.92|492.52|490.12|492.52|490.12|492.32|489.92|0
1651694930000|2022-05-04 20:08:50|492.32|489.92|492.73|490.33|492.73|490.33|492.32|489.92|0
1651694950000|2022-05-04 20:09:10|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1651694960000|2022-05-04 20:09:20|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1651694980000|2022-05-04 20:09:40|493.35|490.95|493.55|491.15|493.55|491.15|493.35|490.95|0
1651694990000|2022-05-04 20:09:50|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1651695010000|2022-05-04 20:10:10|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1651695020000|2022-05-04 20:10:20|493.35|490.95|492.93|490.53|493.35|490.95|492.93|490.53|0
1651695030000|2022-05-04 20:10:30|493.14|490.74|493.35|490.95|493.55|491.15|493.14|490.74|0
1651695040000|2022-05-04 20:10:40|493.55|491.15|493.76|491.36|493.76|491.36|493.55|491.15|0
1651695050000|2022-05-04 20:10:50|493.66|491.26|493.76|491.36|493.76|491.36|493.66|491.26|0
1651695080000|2022-05-04 20:11:20|493.66|491.26|493.35|490.95|493.66|491.26|493.35|490.95|0
1651695090000|2022-05-04 20:11:30|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1651695100000|2022-05-04 20:11:40|493.45|491.05|493.76|491.36|493.76|491.36|493.45|491.05|0
1651695120000|2022-05-04 20:12:00|493.55|491.15|493.76|491.36|493.76|491.36|493.55|491.15|0
1651695140000|2022-05-04 20:12:20|493.97|491.57|493.87|491.47|493.97|491.57|493.87|491.47|0
1651695150000|2022-05-04 20:12:30|494.17|491.77|494.59|492.19|494.59|492.19|494.17|491.77|0
1651695160000|2022-05-04 20:12:40|494.17|491.77|494.17|491.77|494.38|491.98|494.17|491.77|0
1651695170000|2022-05-04 20:12:50|494.38|491.98|494.17|491.77|494.38|491.98|494.17|491.77|0
1651695180000|2022-05-04 20:13:00|494.38|491.98|494.38|491.98|494.38|491.98|494.38|491.98|0
1651695200000|2022-05-04 20:13:20|495|492.6|495|492.6|495|492.6|495|492.6|0
1651695210000|2022-05-04 20:13:30|495.21|492.81|495.11|492.71|495.21|492.81|495|492.6|0
1651695220000|2022-05-04 20:13:40|495|492.6|495.41|493.01|495.41|493.01|495|492.6|0
1651695230000|2022-05-04 20:13:50|495.62|493.22|495.62|493.22|495.62|493.22|495.41|493.01|0
1651695240000|2022-05-04 20:14:00|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1651695270000|2022-05-04 20:14:30|496.45|494.05|497.73|495.33|497.73|495.33|496.45|494.05|0
1651695280000|2022-05-04 20:14:40|497.53|495.13|497.73|495.33|497.73|495.33|497.53|495.13|0
1651695290000|2022-05-04 20:14:50|497.53|495.13|497.11|494.71|497.53|495.13|497.11|494.71|0
1651695310000|2022-05-04 20:15:10|498.14|495.34|498.14|495.34|498.35|495.55|498.14|495.34|0
1651695320000|2022-05-04 20:15:20|498.04|495.24|497.93|495.13|498.04|495.24|497.93|495.13|0
1651695330000|2022-05-04 20:15:30|497.73|494.93|497.73|494.93|497.93|495.13|497.73|494.93|0
1651695340000|2022-05-04 20:15:40|497.93|495.13|497.73|494.93|497.93|495.13|497.73|494.93|0
1651695350000|2022-05-04 20:15:50|497.93|495.13|498.04|495.24|498.04|495.24|497.93|495.13|0
1651695360000|2022-05-04 20:16:00|498.35|495.55|498.35|495.55|498.55|495.75|498.35|495.55|0
1651695370000|2022-05-04 20:16:10|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1651695380000|2022-05-04 20:16:20|497.93|495.13|497.52|494.72|497.93|495.13|497.52|494.72|0
1651695390000|2022-05-04 20:16:30|497.31|494.51|497.31|494.51|497.31|494.51|497.11|494.31|0
1651695400000|2022-05-04 20:16:40|497.52|494.72|497.93|495.13|497.93|495.13|497.52|494.72|0
1651695410000|2022-05-04 20:16:50|498.35|495.55|498.14|495.34|498.35|495.55|498.14|495.34|0
1651695420000|2022-05-04 20:17:00|498.04|495.24|498.14|495.34|498.35|495.55|498.04|495.24|0
1651695430000|2022-05-04 20:17:10|498.35|495.55|498.45|495.65|498.45|495.65|498.35|495.55|0
1651695440000|2022-05-04 20:17:20|498.55|495.75|498.55|495.75|498.76|495.96|498.55|495.75|0
1651695450000|2022-05-04 20:17:30|498.45|495.65|498.55|495.75|498.55|495.75|498.35|495.55|0
1651695460000|2022-05-04 20:17:40|498.35|495.55|498.55|495.75|498.55|495.75|498.35|495.55|0
1651695470000|2022-05-04 20:17:50|498.76|495.96|498.14|495.34|498.76|495.96|498.14|495.34|0
1651695480000|2022-05-04 20:18:00|497.93|495.13|497.93|495.13|498.04|495.24|497.93|495.13|0
1651695490000|2022-05-04 20:18:10|498.35|495.55|498.35|495.55|498.45|495.65|498.14|495.34|0
1651695500000|2022-05-04 20:18:20|498.14|495.34|497.93|495.13|498.25|495.45|497.93|495.13|0
1651695510000|2022-05-04 20:18:30|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1651695520000|2022-05-04 20:18:40|498.55|495.75|498.14|495.34|498.55|495.75|498.14|495.34|0
1651695530000|2022-05-04 20:18:50|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651695540000|2022-05-04 20:19:00|498.14|495.34|498.55|495.75|498.55|495.75|498.14|495.34|0
1651695550000|2022-05-04 20:19:10|498.35|495.55|498.35|495.55|498.45|495.65|498.35|495.55|0
1651695560000|2022-05-04 20:19:20|498.55|495.75|498.35|495.55|498.55|495.75|498.35|495.55|0
1651695570000|2022-05-04 20:19:30|498.45|495.65|498.55|495.75|498.55|495.75|498.45|495.65|0
1651695580000|2022-05-04 20:19:40|498.35|495.55|498.25|495.45|498.55|495.75|498.25|495.45|0
1651695590000|2022-05-04 20:19:50|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1651695600000|2022-05-04 20:20:00|498.14|495.34|497.63|494.83|498.14|495.34|497.63|494.83|0
1651695610000|2022-05-04 20:20:10|497.52|494.72|496.9|494.1|497.52|494.72|496.9|494.1|0
1651695620000|2022-05-04 20:20:20|497.01|494.21|497.31|494.51|497.31|494.51|497.01|494.21|0
1651695630000|2022-05-04 20:20:30|497.11|494.31|497.01|494.21|497.11|494.31|496.9|494.1|0
1651695640000|2022-05-04 20:20:40|496.9|494.1|496.8|494|496.9|494.1|496.69|493.89|0
1651695650000|2022-05-04 20:20:50|496.69|493.89|497.11|494.31|497.11|494.31|496.69|493.89|0
1651695670000|2022-05-04 20:21:10|497.31|494.51|497.52|494.72|497.52|494.72|497.31|494.51|0
1651695680000|2022-05-04 20:21:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1651695690000|2022-05-04 20:21:30|496.9|494.1|496.69|493.89|496.9|494.1|496.69|493.89|0
1651695700000|2022-05-04 20:21:40|496.49|493.69|496.8|494|496.8|494|496.49|493.69|0
1651695710000|2022-05-04 20:21:50|496.9|494.1|497.11|494.31|497.11|494.31|496.9|494.1|0
1651695720000|2022-05-04 20:22:00|496.9|494.1|497.31|494.51|497.31|494.51|496.9|494.1|0
1651695730000|2022-05-04 20:22:10|497.11|494.31|497.21|494.41|497.21|494.41|497.11|494.31|0
1651695740000|2022-05-04 20:22:20|497.11|494.31|497.31|494.51|497.31|494.51|497.11|494.31|0
1651695770000|2022-05-04 20:22:50|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651695780000|2022-05-04 20:23:00|497.63|494.83|497.93|495.13|497.93|495.13|497.63|494.83|0
1651695810000|2022-05-04 20:23:30|498.14|495.34|497.93|495.13|498.14|495.34|497.93|495.13|0
1651695820000|2022-05-04 20:23:40|498.14|495.34|497.72|494.92|498.14|495.34|497.72|494.92|0
1651695830000|2022-05-04 20:23:50|497.52|494.72|497.72|494.92|497.72|494.92|497.52|494.72|0
1651695840000|2022-05-04 20:24:00|497.93|495.13|497.93|495.13|497.93|495.13|497.93|495.13|0
1651695850000|2022-05-04 20:24:10|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1651695860000|2022-05-04 20:24:20|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1651695870000|2022-05-04 20:24:30|497.93|495.13|498.14|495.34|498.14|495.34|497.93|495.13|0
1651695880000|2022-05-04 20:24:40|498.25|495.45|498.14|495.34|498.34|495.54|498.14|495.34|0
1651695890000|2022-05-04 20:24:50|498.25|495.45|498.34|495.54|498.34|495.54|498.14|495.34|0
1651695900000|2022-05-04 20:25:00|498.14|495.34|498.34|495.54|498.34|495.54|498.14|495.34|0
1651695910000|2022-05-04 20:25:10|497.93|495.13|497.83|495.03|497.93|495.13|497.83|495.03|0
1651695920000|2022-05-04 20:25:20|497.31|494.51|497.1|494.3|497.52|494.72|497.1|494.3|0
1651695930000|2022-05-04 20:25:30|497.52|494.72|497.72|494.92|497.72|494.92|497.52|494.72|0
1651695940000|2022-05-04 20:25:40|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651695950000|2022-05-04 20:25:50|497.72|494.92|497.72|494.92|497.72|494.92|497.52|494.72|0
1651695970000|2022-05-04 20:26:10|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1651695980000|2022-05-04 20:26:20|497.52|494.72|497.72|494.92|497.72|494.92|497.52|494.72|0
1651695990000|2022-05-04 20:26:30|497.52|494.72|497.31|494.51|497.72|494.92|497.31|494.51|0
1651696000000|2022-05-04 20:26:40|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651696010000|2022-05-04 20:26:50|497.31|494.51|497.52|494.72|497.52|494.72|497.31|494.51|0
1651696020000|2022-05-04 20:27:00|497.31|494.51|497.42|494.62|497.42|494.62|497.31|494.51|0
1651696030000|2022-05-04 20:27:10|497.31|494.51|497.1|494.3|497.31|494.51|497.1|494.3|0
1651696040000|2022-05-04 20:27:20|496.9|494.1|497.31|494.51|497.31|494.51|496.9|494.1|0
1651696050000|2022-05-04 20:27:30|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651696060000|2022-05-04 20:27:40|497.62|494.82|497.72|494.92|497.72|494.92|497.52|494.72|0
1651696070000|2022-05-04 20:27:50|497.93|495.13|497.93|495.13|497.93|495.13|497.93|495.13|0
1651696080000|2022-05-04 20:28:00|498.14|495.34|497.93|495.13|498.14|495.34|497.93|495.13|0
1651696100000|2022-05-04 20:28:20|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1651696110000|2022-05-04 20:28:30|498.34|495.54|497.93|495.13|498.34|495.54|497.93|495.13|0
1651696120000|2022-05-04 20:28:40|498.14|495.34|498.34|495.54|498.34|495.54|498.14|495.34|0
1651696130000|2022-05-04 20:28:50|498.14|495.34|498.55|495.75|498.55|495.75|498.14|495.34|0
1651696140000|2022-05-04 20:29:00|498.66|495.86|498.76|495.96|498.76|495.96|498.66|495.86|0
1651696170000|2022-05-04 20:29:30|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1651696180000|2022-05-04 20:29:40|498.66|495.86|498.76|495.96|498.76|495.96|498.55|495.75|0
1651696240000|2022-05-04 20:30:40|499.38|496.58|499.38|496.58|499.38|496.58|499.38|496.58|0
1651696250000|2022-05-04 20:30:50|499.17|496.37|499.38|496.58|499.38|496.58|499.17|496.37|0
1651696260000|2022-05-04 20:31:00|499.17|496.37|498.76|495.96|499.17|496.37|498.76|495.96|0
1651696270000|2022-05-04 20:31:10|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1651696280000|2022-05-04 20:31:20|498.76|495.96|498.96|496.16|498.96|496.16|498.76|495.96|0
1651696290000|2022-05-04 20:31:30|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651696300000|2022-05-04 20:31:40|498.86|496.06|499.07|496.27|499.07|496.27|498.86|496.06|0
1651696310000|2022-05-04 20:31:50|498.96|496.16|499.17|496.37|499.17|496.37|498.96|496.16|0
1651696320000|2022-05-04 20:32:00|499.38|496.58|499.38|496.58|499.38|496.58|499.38|496.58|0
1651696330000|2022-05-04 20:32:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651696360000|2022-05-04 20:32:40|499.38|496.58|498.96|496.16|499.38|496.58|498.96|496.16|0
1651696370000|2022-05-04 20:32:50|499.38|496.58|499.17|496.37|499.38|496.58|499.17|496.37|0
1651696380000|2022-05-04 20:33:00|499.38|496.58|499.17|496.37|499.38|496.58|499.17|496.37|0
1651696390000|2022-05-04 20:33:10|498.96|496.16|499.17|496.37|499.17|496.37|498.96|496.16|0
1651696400000|2022-05-04 20:33:20|499.38|496.58|499.38|496.58|499.38|496.58|499.38|496.58|0
1651696440000|2022-05-04 20:34:00|499.28|496.48|499.38|496.58|499.38|496.58|499.28|496.48|0
1651696450000|2022-05-04 20:34:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651696470000|2022-05-04 20:34:30|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651696490000|2022-05-04 20:34:50|500|497.2|500|497.2|500|497.2|500|497.2|0
1651696500000|2022-05-04 20:35:00|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651696510000|2022-05-04 20:35:10|500|497.2|500.2|497.4|500.2|497.4|500|497.2|0
1651696520000|2022-05-04 20:35:20|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1651696530000|2022-05-04 20:35:30|500.31|497.51|500.41|497.61|500.41|497.61|500.31|497.51|0
1651696540000|2022-05-04 20:35:40|500.62|497.82|500.41|497.61|500.62|497.82|500.41|497.61|0
1651696550000|2022-05-04 20:35:50|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651696560000|2022-05-04 20:36:00|500.31|497.51|500.2|497.4|500.31|497.51|500.2|497.4|0
1651696570000|2022-05-04 20:36:10|500|497.2|500|497.2|500.1|497.3|500|497.2|0
1651696580000|2022-05-04 20:36:20|499.9|497.1|500|497.2|500|497.2|499.79|496.99|0
1651696590000|2022-05-04 20:36:30|499.9|497.1|500|497.2|500|497.2|499.9|497.1|0
1651696600000|2022-05-04 20:36:40|499.79|496.99|499.58|496.78|499.79|496.99|499.58|496.78|0
1651696610000|2022-05-04 20:36:50|499.9|497.1|499.79|496.99|499.9|497.1|499.79|496.99|0
1651696620000|2022-05-04 20:37:00|499.9|497.1|499.9|497.1|499.9|497.1|499.9|497.1|0
1651696630000|2022-05-04 20:37:10|500|497.2|500|497.2|500|497.2|500|497.2|0
1651696640000|2022-05-04 20:37:20|499.9|497.1|499.58|496.78|499.9|497.1|499.58|496.78|0
1651696650000|2022-05-04 20:37:30|499.79|496.99|499.79|496.99|499.79|496.99|499.58|496.78|0
1651696660000|2022-05-04 20:37:40|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651696670000|2022-05-04 20:37:50|499.79|496.99|499.69|496.89|499.79|496.99|499.69|496.89|0
1651696680000|2022-05-04 20:38:00|499.79|496.99|499.69|496.89|499.79|496.99|499.69|496.89|0
1651696690000|2022-05-04 20:38:10|499.79|496.99|499.58|496.78|499.79|496.99|499.58|496.78|0
1651696700000|2022-05-04 20:38:20|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651696710000|2022-05-04 20:38:30|499.58|496.78|499.28|496.48|499.58|496.78|499.28|496.48|0
1651696720000|2022-05-04 20:38:40|499.17|496.37|499.37|496.57|499.37|496.57|499.17|496.37|0
1651696730000|2022-05-04 20:38:50|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696740000|2022-05-04 20:39:00|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651696750000|2022-05-04 20:39:10|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696760000|2022-05-04 20:39:20|499.48|496.68|499.48|496.68|499.48|496.68|499.37|496.57|0
1651696770000|2022-05-04 20:39:30|499.37|496.57|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696780000|2022-05-04 20:39:40|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696790000|2022-05-04 20:39:50|499.28|496.48|499.37|496.57|499.37|496.57|499.28|496.48|0
1651696800000|2022-05-04 20:40:00|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696810000|2022-05-04 20:40:10|499.48|496.68|499.69|496.89|499.79|496.99|499.48|496.68|0
1651696820000|2022-05-04 20:40:20|499.79|496.99|500|497.2|500|497.2|499.79|496.99|0
1651696830000|2022-05-04 20:40:30|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651696850000|2022-05-04 20:40:50|499.37|496.57|499.58|496.78|499.58|496.78|499.37|496.57|0
1651696860000|2022-05-04 20:41:00|499.37|496.57|499.37|496.57|499.58|496.78|499.37|496.57|0
1651696890000|2022-05-04 20:41:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651696900000|2022-05-04 20:41:40|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651696910000|2022-05-04 20:41:50|499.48|496.68|499.48|496.68|499.48|496.68|499.37|496.57|0
1651696920000|2022-05-04 20:42:00|499.37|496.57|499.48|496.68|499.48|496.68|499.37|496.57|0
1651696930000|2022-05-04 20:42:10|499.37|496.57|499.48|496.68|499.48|496.68|499.37|496.57|0
1651696940000|2022-05-04 20:42:20|499.58|496.78|499.69|496.89|499.69|496.89|499.58|496.78|0
1651696950000|2022-05-04 20:42:30|499.48|496.68|499.37|496.57|499.48|496.68|499.27|496.47|0
1651696970000|2022-05-04 20:42:50|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1651696990000|2022-05-04 20:43:10|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1651697000000|2022-05-04 20:43:20|499.27|496.47|499.17|496.37|499.37|496.57|499.17|496.37|0
1651697010000|2022-05-04 20:43:30|499.07|496.27|499.07|496.27|499.07|496.27|499.07|496.27|0
1651697020000|2022-05-04 20:43:40|499.17|496.37|499.37|496.57|499.37|496.57|499.17|496.37|0
1651697030000|2022-05-04 20:43:50|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1651697040000|2022-05-04 20:44:00|499.27|496.47|499.37|496.57|499.37|496.57|499.27|496.47|0
1651697060000|2022-05-04 20:44:20|499.48|496.68|499.37|496.57|499.58|496.78|499.37|496.57|0
1651697070000|2022-05-04 20:44:30|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1651697090000|2022-05-04 20:44:50|499.58|496.78|499.37|496.57|499.58|496.78|499.37|496.57|0
1651697100000|2022-05-04 20:45:00|499.58|496.78|499.58|496.78|499.79|496.99|499.58|496.78|0
1651697110000|2022-05-04 20:45:10|499.37|496.57|499.27|496.47|499.37|496.57|499.27|496.47|0
1651697120000|2022-05-04 20:45:20|499.17|496.37|499.27|496.47|499.27|496.47|499.17|496.37|0
1651697130000|2022-05-04 20:45:30|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651697150000|2022-05-04 20:45:50|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651697160000|2022-05-04 20:46:00|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651697170000|2022-05-04 20:46:10|499.58|496.78|499.37|496.57|499.58|496.78|499.37|496.57|0
1651697180000|2022-05-04 20:46:20|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651697190000|2022-05-04 20:46:30|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651697210000|2022-05-04 20:46:50|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651697240000|2022-05-04 20:47:20|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651697250000|2022-05-04 20:47:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651697260000|2022-05-04 20:47:40|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651697270000|2022-05-04 20:47:50|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697280000|2022-05-04 20:48:00|500.2|497.4|499.99|497.19|500.2|497.4|499.99|497.19|0
1651697290000|2022-05-04 20:48:10|500.2|497.4|499.99|497.19|500.2|497.4|499.99|497.19|0
1651697300000|2022-05-04 20:48:20|500.2|497.4|500.2|497.4|500.2|497.4|499.99|497.19|0
1651697310000|2022-05-04 20:48:30|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1651697330000|2022-05-04 20:48:50|500.51|497.71|500.51|497.71|500.61|497.81|500.51|497.71|0
1651697340000|2022-05-04 20:49:00|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1651697390000|2022-05-04 20:49:50|500.2|497.4|500.41|497.61|500.41|497.61|500.2|497.4|0
1651697400000|2022-05-04 20:50:00|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651697420000|2022-05-04 20:50:20|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697430000|2022-05-04 20:50:30|499.79|496.99|499.79|496.99|499.99|497.19|499.79|496.99|0
1651697440000|2022-05-04 20:50:40|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697490000|2022-05-04 20:51:30|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651697500000|2022-05-04 20:51:40|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651697520000|2022-05-04 20:52:00|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651697530000|2022-05-04 20:52:10|499.99|497.19|500.2|497.4|500.2|497.4|499.99|497.19|0
1651697550000|2022-05-04 20:52:30|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1651697580000|2022-05-04 20:53:00|500.51|497.71|500.41|497.61|500.51|497.71|500.41|497.61|0
1651697610000|2022-05-04 20:53:30|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651697630000|2022-05-04 20:53:50|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697640000|2022-05-04 20:54:00|499.89|497.09|499.78|496.98|499.89|497.09|499.78|496.98|0
1651697650000|2022-05-04 20:54:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651697660000|2022-05-04 20:54:20|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651697670000|2022-05-04 20:54:30|499.58|496.78|499.78|496.98|499.78|496.98|499.58|496.78|0
1651697680000|2022-05-04 20:54:40|499.89|497.09|499.78|496.98|499.89|497.09|499.78|496.98|0
1651697690000|2022-05-04 20:54:50|499.99|497.19|499.99|497.19|500.2|497.4|499.99|497.19|0
1651697700000|2022-05-04 20:55:00|500.2|497.4|500.2|497.4|500.2|497.4|500.1|497.3|0
1651697720000|2022-05-04 20:55:20|499.99|497.19|499.78|496.98|499.99|497.19|499.78|496.98|0
1651697730000|2022-05-04 20:55:30|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697740000|2022-05-04 20:55:40|499.78|496.98|500.2|497.4|500.2|497.4|499.78|496.98|0
1651697760000|2022-05-04 20:56:00|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1651697790000|2022-05-04 20:56:30|500.4|497.6|500.4|497.6|500.4|497.6|500.2|497.4|0
1651697800000|2022-05-04 20:56:40|500.2|497.4|499.99|497.19|500.2|497.4|499.99|497.19|0
1651697810000|2022-05-04 20:56:50|500.31|497.51|500.4|497.6|500.4|497.6|500.31|497.51|0
1651697830000|2022-05-04 20:57:10|500.51|497.71|500.51|497.71|500.61|497.81|500.51|497.71|0
1651697840000|2022-05-04 20:57:20|500.61|497.81|500.4|497.6|500.61|497.81|500.4|497.6|0
1651697850000|2022-05-04 20:57:30|500.31|497.51|500.31|497.51|500.31|497.51|500.31|497.51|0
1651697860000|2022-05-04 20:57:40|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651697870000|2022-05-04 20:57:50|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1651697880000|2022-05-04 20:58:00|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651697890000|2022-05-04 20:58:10|500.61|497.81|500.4|497.6|500.61|497.81|500.4|497.6|0
1651697900000|2022-05-04 20:58:20|500.51|497.71|500.51|497.71|500.51|497.71|500.51|497.71|0
1651697910000|2022-05-04 20:58:30|500.2|497.4|500.4|497.6|500.4|497.6|500.2|497.4|0
1651697930000|2022-05-04 20:58:50|500.61|497.81|500.4|497.6|500.61|497.81|500.4|497.6|0
1651697940000|2022-05-04 20:59:00|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651697960000|2022-05-04 20:59:20|499.78|496.98|499.99|497.19|499.99|497.19|499.78|496.98|0
1651697990000|2022-05-04 20:59:50|500.1|497.3|500.3|497.5|500.3|497.5|500.1|497.3|0
1651698000000|2022-05-04 21:00:00|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1651698010000|2022-05-04 21:00:10|500.09|497.29|500.09|497.29|500.09|497.29|500.09|497.29|0
1651698030000|2022-05-04 21:00:30|500.11|497.31|500.11|497.31|500.11|497.31|500.11|497.31|0
1651698050000|2022-05-04 21:00:50|500.09|497.29|500.09|497.29|500.09|497.29|500.09|497.29|0
1651698080000|2022-05-04 21:01:20|499.96|497.16|499.96|497.16|499.96|497.16|499.96|497.16|0
1651698100000|2022-05-04 21:01:40|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1651698110000|2022-05-04 21:01:50|499.72|496.92|499.72|496.92|499.72|496.92|499.72|496.92|0
1651698140000|2022-05-04 21:02:20|499.69|496.89|499.69|496.89|499.69|496.89|499.69|496.89|0
1651698150000|2022-05-04 21:02:30|499.6|496.8|499.51|496.71|499.6|496.8|499.51|496.71|0
1651698160000|2022-05-04 21:02:40|499.6|496.8|499.6|496.8|499.6|496.8|499.6|496.8|0
1651698180000|2022-05-04 21:03:00|499.63|496.83|499.54|496.74|499.63|496.83|499.54|496.74|0
1651698190000|2022-05-04 21:03:10|499.51|496.71|499.51|496.71|499.51|496.71|499.51|496.71|0
1651698200000|2022-05-04 21:03:20|499.63|496.83|499.69|496.89|499.69|496.89|499.63|496.83|0
1651698210000|2022-05-04 21:03:30|499.51|496.71|499.54|496.74|499.54|496.74|499.51|496.71|0
1651698220000|2022-05-04 21:03:40|499.63|496.83|499.69|496.89|499.69|496.89|499.45|496.65|0
1651698230000|2022-05-04 21:03:50|499.51|496.71|499.63|496.83|499.72|496.92|499.51|496.71|0
1651698240000|2022-05-04 21:04:00|499.6|496.8|499.6|496.8|499.6|496.8|499.6|496.8|0
1651698250000|2022-05-04 21:04:10|499.48|496.68|498.88|496.08|499.48|496.68|498.88|496.08|0
1651698260000|2022-05-04 21:04:20|499.22|496.42|499.09|496.29|499.24|496.44|499.09|496.29|0
1651698270000|2022-05-04 21:04:30|498.95|496.15|499.09|496.29|499.09|496.29|498.95|496.15|0
1651698280000|2022-05-04 21:04:40|498.46|495.66|498.67|495.87|498.85|496.05|498.46|495.66|0
1651698290000|2022-05-04 21:04:50|498.79|495.99|498.76|495.96|498.79|495.99|498.73|495.93|0
1651698300000|2022-05-04 21:05:00|498.49|495.69|498.25|495.45|498.49|495.69|498.25|495.45|0
1651698320000|2022-05-04 21:05:20|498.34|495.54|498.73|495.93|498.73|495.93|498.34|495.54|0
1651698330000|2022-05-04 21:05:30|498.7|495.9|498.7|495.9|498.7|495.9|498.67|495.87|0
1651698340000|2022-05-04 21:05:40|498.52|495.72|498.49|495.69|498.52|495.72|498.49|495.69|0
1651698350000|2022-05-04 21:05:50|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1651698370000|2022-05-04 21:06:10|498.07|495.27|498.07|495.27|498.07|495.27|498.07|495.27|0
1651698380000|2022-05-04 21:06:20|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1651698390000|2022-05-04 21:06:30|498.4|495.6|498.4|495.6|498.55|495.75|498.4|495.6|0
1651698400000|2022-05-04 21:06:40|498.43|495.63|498.4|495.6|498.43|495.63|498.4|495.6|0
1651698420000|2022-05-04 21:07:00|498.13|495.33|498.09|495.29|498.13|495.33|498.09|495.29|0
1651698430000|2022-05-04 21:07:10|498.07|495.27|497.91|495.11|498.07|495.27|497.91|495.11|0
1651698460000|2022-05-04 21:07:40|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1651698470000|2022-05-04 21:07:50|497.83|495.03|497.94|495.14|497.94|495.14|497.83|495.03|0
1651698490000|2022-05-04 21:08:10|498.25|495.45|498.27|495.47|498.27|495.47|498.25|495.45|0
1651698510000|2022-05-04 21:08:30|498.34|495.54|498.25|495.45|498.34|495.54|498.25|495.45|0
1651698570000|2022-05-04 21:09:30|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1651698580000|2022-05-04 21:09:40|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1651698620000|2022-05-04 21:10:20|498.34|495.54|498.34|495.54|498.34|495.54|498.34|495.54|0
1651698640000|2022-05-04 21:10:40|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651698650000|2022-05-04 21:10:50|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1651698660000|2022-05-04 21:11:00|498.22|495.42|498.18|495.38|498.22|495.42|498.18|495.38|0
1651698670000|2022-05-04 21:11:10|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1651698690000|2022-05-04 21:11:30|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1651698710000|2022-05-04 21:11:50|498.03|495.23|498|495.2|498.12|495.32|498|495.2|0
1651698720000|2022-05-04 21:12:00|498.07|495.27|498.16|495.36|498.16|495.36|498.07|495.27|0
1651698730000|2022-05-04 21:12:10|498|495.2|498.07|495.27|498.07|495.27|498|495.2|0
1651698740000|2022-05-04 21:12:20|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1651698790000|2022-05-04 21:13:10|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1651698840000|2022-05-04 21:14:00|498.07|495.27|497.97|495.17|498.07|495.27|497.97|495.17|0
1651698850000|2022-05-04 21:14:10|498|495.2|498.07|495.27|498.07|495.27|498|495.2|0
1651698870000|2022-05-04 21:14:30|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1651698910000|2022-05-04 21:15:10|498|495.2|498|495.2|498|495.2|498|495.2|0
1651698920000|2022-05-04 21:15:20|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1651698960000|2022-05-04 21:16:00|498|495.2|498|495.2|498|495.2|498|495.2|0
1651698990000|2022-05-04 21:16:30|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651699000000|2022-05-04 21:16:40|497.83|495.03|497.79|494.99|497.83|495.03|497.79|494.99|0
1651699010000|2022-05-04 21:16:50|497.64|494.84|497.61|494.81|497.64|494.84|497.61|494.81|0
1651699030000|2022-05-04 21:17:10|497.58|494.78|497.61|494.81|497.61|494.81|497.58|494.78|0
1651699040000|2022-05-04 21:17:20|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699050000|2022-05-04 21:17:30|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1651699060000|2022-05-04 21:17:40|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699070000|2022-05-04 21:17:50|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1651699080000|2022-05-04 21:18:00|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1651699090000|2022-05-04 21:18:10|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651699120000|2022-05-04 21:18:40|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699130000|2022-05-04 21:18:50|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651699140000|2022-05-04 21:19:00|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699150000|2022-05-04 21:19:10|497.55|494.75|497.55|494.75|497.55|494.75|497.55|494.75|0
1651699160000|2022-05-04 21:19:20|497.58|494.78|497.61|494.81|497.61|494.81|497.58|494.78|0
1651699170000|2022-05-04 21:19:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1651699180000|2022-05-04 21:19:40|497.52|494.72|497.46|494.66|497.52|494.72|497.46|494.66|0
1651699190000|2022-05-04 21:19:50|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651699200000|2022-05-04 21:20:00|497.39|494.59|497.43|494.63|497.43|494.63|497.39|494.59|0
1651699210000|2022-05-04 21:20:10|497.55|494.75|497.43|494.63|497.55|494.75|497.43|494.63|0
1651699220000|2022-05-04 21:20:20|497.39|494.59|497.61|494.81|497.61|494.81|497.39|494.59|0
1651699230000|2022-05-04 21:20:30|497.7|494.9|497.61|494.81|497.7|494.9|497.61|494.81|0
1651699250000|2022-05-04 21:20:50|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651699270000|2022-05-04 21:21:10|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1651699300000|2022-05-04 21:21:40|497.73|494.93|497.73|494.93|497.73|494.93|497.73|494.93|0
1651699310000|2022-05-04 21:21:50|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1651699320000|2022-05-04 21:22:00|497.64|494.84|497.7|494.9|497.7|494.9|497.64|494.84|0
1651699330000|2022-05-04 21:22:10|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699370000|2022-05-04 21:22:50|497.67|494.87|497.64|494.84|497.67|494.87|497.64|494.84|0
1651699380000|2022-05-04 21:23:00|497.52|494.72|497.64|494.84|497.64|494.84|497.52|494.72|0
1651699390000|2022-05-04 21:23:10|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1651699400000|2022-05-04 21:23:20|497.73|494.93|497.73|494.93|497.73|494.93|497.64|494.84|0
1651699410000|2022-05-04 21:23:30|497.76|494.96|497.88|495.08|497.88|495.08|497.67|494.87|0
1651699430000|2022-05-04 21:23:50|497.91|495.11|497.91|495.11|497.91|495.11|497.91|495.11|0
1651699460000|2022-05-04 21:24:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1651699500000|2022-05-04 21:25:00|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1651699510000|2022-05-04 21:25:10|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1651699520000|2022-05-04 21:25:20|497.57|494.77|497.67|494.87|497.82|495.02|497.57|494.77|0
1651699550000|2022-05-04 21:25:50|498.06|495.26|498.06|495.26|498.06|495.26|498.06|495.26|0
1651699560000|2022-05-04 21:26:00|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1651699570000|2022-05-04 21:26:10|497.73|494.93|497.73|494.93|497.73|494.93|497.73|494.93|0
1651699580000|2022-05-04 21:26:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1651699590000|2022-05-04 21:26:30|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1651699600000|2022-05-04 21:26:40|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651699610000|2022-05-04 21:26:50|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1651699650000|2022-05-04 21:27:30|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1651699680000|2022-05-04 21:28:00|497.66|494.86|497.66|494.86|497.66|494.86|497.66|494.86|0
1651699710000|2022-05-04 21:28:30|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651699720000|2022-05-04 21:28:40|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651699730000|2022-05-04 21:28:50|497.42|494.62|497.42|494.62|497.42|494.62|497.42|494.62|0
1651699740000|2022-05-04 21:29:00|497.46|494.66|497.46|494.66|497.52|494.72|497.42|494.62|0
1651699760000|2022-05-04 21:29:20|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1651699770000|2022-05-04 21:29:30|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1651699780000|2022-05-04 21:29:40|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1651699810000|2022-05-04 21:30:10|497.28|494.48|497.28|494.48|497.28|494.48|497.28|494.48|0
1651699820000|2022-05-04 21:30:20|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1651699860000|2022-05-04 21:31:00|497.24|494.44|497.24|494.44|497.24|494.44|497.24|494.44|0
1651699880000|2022-05-04 21:31:20|497.22|494.42|497.16|494.36|497.22|494.42|497.16|494.36|0
1651699890000|2022-05-04 21:31:30|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1651699930000|2022-05-04 21:32:10|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1651699940000|2022-05-04 21:32:20|496.98|494.18|497.01|494.21|497.01|494.21|496.98|494.18|0
1651699990000|2022-05-04 21:33:10|497.04|494.24|497.01|494.21|497.04|494.24|497.01|494.21|0
1651700060000|2022-05-04 21:34:20|496.98|494.18|496.98|494.18|496.98|494.18|496.98|494.18|0
1651700080000|2022-05-04 21:34:40|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1651700090000|2022-05-04 21:34:50|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1651700110000|2022-05-04 21:35:10|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1651700130000|2022-05-04 21:35:30|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1651700140000|2022-05-04 21:35:40|497.24|494.44|497.24|494.44|497.24|494.44|497.24|494.44|0
1651700160000|2022-05-04 21:36:00|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1651700520000|2022-05-04 21:42:00|497.24|494.44|497.24|494.44|497.24|494.44|497.24|494.44|0
1651700530000|2022-05-04 21:42:10|497.48|494.68|497.48|494.68|497.48|494.68|497.48|494.68|0
1651700550000|2022-05-04 21:42:30|497.54|494.74|497.54|494.74|497.54|494.74|497.54|494.74|0
1651700570000|2022-05-04 21:42:50|497.48|494.68|497.42|494.62|497.48|494.68|497.42|494.62|0
1651700590000|2022-05-04 21:43:10|497.48|494.68|497.75|494.95|497.75|494.95|497.48|494.68|0
1651700600000|2022-05-04 21:43:20|497.48|494.68|497.57|494.77|497.57|494.77|497.42|494.62|0
1651700610000|2022-05-04 21:43:30|497.73|494.93|497.64|494.84|497.73|494.93|497.64|494.84|0
1651700620000|2022-05-04 21:43:40|497.73|494.93|497.64|494.84|497.73|494.93|497.64|494.84|0
1651700630000|2022-05-04 21:43:50|497.54|494.74|497.69|494.89|497.69|494.89|497.54|494.74|0
1651700650000|2022-05-04 21:44:10|497.66|494.86|497.75|494.95|497.75|494.95|497.66|494.86|0
1651700660000|2022-05-04 21:44:20|497.87|495.07|497.84|495.04|497.87|495.07|497.84|495.04|0
1651700680000|2022-05-04 21:44:40|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1651700700000|2022-05-04 21:45:00|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1651700710000|2022-05-04 21:45:10|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1651700720000|2022-05-04 21:45:20|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1651700780000|2022-05-04 21:46:20|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1651700790000|2022-05-04 21:46:30|497.78|494.98|497.69|494.89|497.78|494.98|497.69|494.89|0
1651700800000|2022-05-04 21:46:40|497.63|494.83|497.63|494.83|497.63|494.83|497.63|494.83|0
1651700830000|2022-05-04 21:47:10|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1651700840000|2022-05-04 21:47:20|497.45|494.65|497.39|494.59|497.45|494.65|497.39|494.59|0
1651700850000|2022-05-04 21:47:30|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1651700870000|2022-05-04 21:47:50|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1651700880000|2022-05-04 21:48:00|497.45|494.65|497.39|494.59|497.45|494.65|497.39|494.59|0
1651700920000|2022-05-04 21:48:40|497.57|494.77|497.54|494.74|497.57|494.77|497.54|494.74|0
1651700940000|2022-05-04 21:49:00|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1651700960000|2022-05-04 21:49:20|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1651701020000|2022-05-04 21:50:20|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1651701030000|2022-05-04 21:50:30|497.42|494.62|497.42|494.62|497.42|494.62|497.42|494.62|0
1651701050000|2022-05-04 21:50:50|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1651701060000|2022-05-04 21:51:00|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1651701070000|2022-05-04 21:51:10|497.51|494.71|497.63|494.83|497.63|494.83|497.51|494.71|0
1651701080000|2022-05-04 21:51:20|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1651701090000|2022-05-04 21:51:30|497.57|494.77|497.69|494.89|497.69|494.89|497.57|494.77|0
1651701100000|2022-05-04 21:51:40|497.51|494.71|497.69|494.89|497.69|494.89|497.51|494.71|0
1651701340000|2022-05-04 21:55:40|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1651701350000|2022-05-04 21:55:50|497.66|494.86|497.69|494.89|497.69|494.89|497.66|494.86|0
1651701360000|2022-05-04 21:56:00|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1651701370000|2022-05-04 21:56:10|497.66|494.86|497.75|494.95|497.75|494.95|497.66|494.86|0
1651701390000|2022-05-04 21:56:30|497.81|495.01|497.78|494.98|497.81|495.01|497.78|494.98|0
1651701400000|2022-05-04 21:56:40|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1651701420000|2022-05-04 21:57:00|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1651701440000|2022-05-04 21:57:20|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1651701450000|2022-05-04 21:57:30|497.87|495.07|497.93|495.13|497.93|495.13|497.87|495.07|0
1651701460000|2022-05-04 21:57:40|497.9|495.1|497.96|495.16|497.96|495.16|497.9|495.1|0
1651701470000|2022-05-04 21:57:50|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1651701490000|2022-05-04 21:58:10|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1651701500000|2022-05-04 21:58:20|497.87|495.07|497.72|494.92|497.87|495.07|497.72|494.92|0
1651701520000|2022-05-04 21:58:40|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1651701530000|2022-05-04 21:58:50|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1651701540000|2022-05-04 21:59:00|497.81|495.01|497.84|495.04|497.84|495.04|497.81|495.01|0
1651701550000|2022-05-04 21:59:10|497.81|495.01|497.69|494.89|497.81|495.01|497.63|494.83|0
1651701590000|2022-05-04 21:59:50|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1651701600000|2022-05-04 22:00:00|496.98|494.18|496.56|493.76|496.98|494.18|496.15|493.35|0
1651701610000|2022-05-04 22:00:10|496.98|494.18|497.8|495|497.8|495|496.98|494.18|0
1651701620000|2022-05-04 22:00:20|497.7|494.9|498.32|495.52|498.32|495.52|497.7|494.9|0
1651701630000|2022-05-04 22:00:30|498.42|495.62|497.9|495.1|498.42|495.62|497.9|495.1|0
1651701640000|2022-05-04 22:00:40|497.7|494.9|498.01|495.21|498.01|495.21|497.7|494.9|0
1651701650000|2022-05-04 22:00:50|497.9|495.1|497.6|494.8|497.9|495.1|497.6|494.8|0
1651701660000|2022-05-04 22:01:00|497.7|494.9|497.9|495.1|497.9|495.1|497.7|494.9|0
1651701670000|2022-05-04 22:01:10|497.7|494.9|497.9|495.1|497.9|495.1|497.7|494.9|0
1651701680000|2022-05-04 22:01:20|497.7|494.9|497.6|494.8|497.7|494.9|497.49|494.69|0
1651701690000|2022-05-04 22:01:30|497.9|495.1|497.7|494.9|497.9|495.1|497.7|494.9|0
1651701700000|2022-05-04 22:01:40|497.9|495.1|497.49|494.69|497.9|495.1|497.49|494.69|0
1651701710000|2022-05-04 22:01:50|497.6|494.8|497.49|494.69|497.6|494.8|497.49|494.69|0
1651701720000|2022-05-04 22:02:00|497.7|494.9|497.6|494.8|497.7|494.9|497.49|494.69|0
1651701730000|2022-05-04 22:02:10|497.49|494.69|497.49|494.69|497.6|494.8|497.49|494.69|0
1651701740000|2022-05-04 22:02:20|497.6|494.8|497.7|494.9|497.7|494.9|497.49|494.69|0
1651701750000|2022-05-04 22:02:30|497.6|494.8|497.39|494.59|497.6|494.8|497.28|494.48|0
1651701760000|2022-05-04 22:02:40|497.6|494.8|497.08|494.28|497.6|494.8|497.08|494.28|0
1651701770000|2022-05-04 22:02:50|497.39|494.59|497.08|494.28|497.39|494.59|496.98|494.18|0
1651701780000|2022-05-04 22:03:00|497.28|494.48|497.18|494.38|497.28|494.48|496.98|494.18|0
1651701790000|2022-05-04 22:03:10|497.28|494.48|496.98|494.18|497.28|494.48|496.98|494.18|0
1651701800000|2022-05-04 22:03:20|497.08|494.28|496.87|494.07|497.08|494.28|496.87|494.07|0
1651701810000|2022-05-04 22:03:30|496.56|493.76|497.28|494.48|497.28|494.48|496.46|493.66|0
1651701830000|2022-05-04 22:03:50|497.08|494.28|496.98|494.18|497.08|494.28|496.66|493.86|0
1651701840000|2022-05-04 22:04:00|496.66|493.86|496.46|493.66|496.66|493.86|496.46|493.66|0
1651701850000|2022-05-04 22:04:10|496.36|493.56|496.25|493.45|496.36|493.56|496.25|493.45|0
1651701860000|2022-05-04 22:04:20|496.15|493.35|496.25|493.45|496.36|493.56|496.04|493.24|0
1651701870000|2022-05-04 22:04:30|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651701880000|2022-05-04 22:04:40|496.25|493.45|496.25|493.45|496.36|493.56|496.25|493.45|0
1651701890000|2022-05-04 22:04:50|496.36|493.56|496.36|493.56|496.36|493.56|496.25|493.45|0
1651701900000|2022-05-04 22:05:00|496.46|493.66|496.15|493.35|496.46|493.66|496.04|493.24|0
1651701910000|2022-05-04 22:05:10|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651701920000|2022-05-04 22:05:20|496.25|493.45|496.46|493.66|496.46|493.66|496.25|493.45|0
1651701930000|2022-05-04 22:05:30|496.66|493.86|496.77|493.97|496.77|493.97|496.66|493.86|0
1651701940000|2022-05-04 22:05:40|496.87|494.07|496.87|494.07|496.98|494.18|496.77|493.97|0
1651701950000|2022-05-04 22:05:50|496.98|494.18|496.87|494.07|497.08|494.28|496.87|494.07|0
1651701960000|2022-05-04 22:06:00|496.98|494.18|496.87|494.07|497.18|494.38|496.87|494.07|0
1651701970000|2022-05-04 22:06:10|496.98|494.18|496.98|494.18|496.98|494.18|496.87|494.07|0
1651701980000|2022-05-04 22:06:20|496.87|494.07|497.08|494.28|497.08|494.28|496.77|493.97|0
1651701990000|2022-05-04 22:06:30|496.77|493.97|496.66|493.86|496.77|493.97|496.66|493.86|0
1651702000000|2022-05-04 22:06:40|496.77|493.97|496.77|493.97|496.87|494.07|496.77|493.97|0
1651702010000|2022-05-04 22:06:50|496.87|494.07|496.77|493.97|496.87|494.07|496.77|493.97|0
1651702020000|2022-05-04 22:07:00|496.87|494.07|496.66|493.86|496.87|494.07|496.66|493.86|0
1651702030000|2022-05-04 22:07:10|496.77|493.97|496.66|493.86|496.77|493.97|496.66|493.86|0
1651702050000|2022-05-04 22:07:30|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1651702060000|2022-05-04 22:07:40|496.87|494.07|496.66|493.86|496.87|494.07|496.66|493.86|0
1651702080000|2022-05-04 22:08:00|496.56|493.76|496.46|493.66|496.56|493.76|496.46|493.66|0
1651702090000|2022-05-04 22:08:10|496.45|493.65|496.56|493.76|496.56|493.76|496.45|493.65|0
1651702100000|2022-05-04 22:08:20|496.66|493.86|496.98|494.18|496.98|494.18|496.66|493.86|0
1651702110000|2022-05-04 22:08:30|497.07|494.27|496.66|493.86|497.07|494.27|496.66|493.86|0
1651702150000|2022-05-04 22:09:10|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1651702160000|2022-05-04 22:09:20|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651702170000|2022-05-04 22:09:30|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1651702180000|2022-05-04 22:09:40|497.07|494.27|496.87|494.07|497.07|494.27|496.87|494.07|0
1651702190000|2022-05-04 22:09:50|496.66|493.86|496.45|493.65|496.66|493.86|496.45|493.65|0
1651702200000|2022-05-04 22:10:00|496.66|493.86|496.36|493.56|496.66|493.86|496.36|493.56|0
1651702210000|2022-05-04 22:10:10|496.25|493.45|496.45|493.65|496.45|493.65|496.25|493.45|0
1651702220000|2022-05-04 22:10:20|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1651702240000|2022-05-04 22:10:40|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1651702250000|2022-05-04 22:10:50|496.45|493.65|496.45|493.65|496.45|493.65|496.25|493.45|0
1651702260000|2022-05-04 22:11:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651702280000|2022-05-04 22:11:20|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1651702290000|2022-05-04 22:11:30|496.15|493.35|496.04|493.24|496.15|493.35|496.04|493.24|0
1651702300000|2022-05-04 22:11:40|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1651702310000|2022-05-04 22:11:50|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651702320000|2022-05-04 22:12:00|496.35|493.55|496.25|493.45|496.35|493.55|496.25|493.45|0
1651702370000|2022-05-04 22:12:50|496.15|493.35|496.04|493.24|496.15|493.35|496.04|493.24|0
1651702380000|2022-05-04 22:13:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1651702390000|2022-05-04 22:13:10|495.74|492.94|495.42|492.62|495.74|492.94|495.42|492.62|0
1651702400000|2022-05-04 22:13:20|495.63|492.83|495.42|492.62|495.63|492.83|495.42|492.62|0
1651702420000|2022-05-04 22:13:40|495.53|492.73|495.42|492.62|495.53|492.73|495.42|492.62|0
1651702430000|2022-05-04 22:13:50|495.53|492.73|495.42|492.62|495.53|492.73|495.42|492.62|0
1651702440000|2022-05-04 22:14:00|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1651702450000|2022-05-04 22:14:10|495.22|492.42|495.22|492.42|495.32|492.52|495.22|492.42|0
1651702460000|2022-05-04 22:14:20|495.32|492.52|495.22|492.42|495.32|492.52|495.22|492.42|0
1651702470000|2022-05-04 22:14:30|495.12|492.32|494.91|492.11|495.12|492.32|494.91|492.11|0
1651702480000|2022-05-04 22:14:40|494.8|492|494.39|491.59|494.8|492|494.39|491.59|0
1651702490000|2022-05-04 22:14:50|494.5|491.7|494.8|492|494.8|492|494.5|491.7|0
1651702500000|2022-05-04 22:15:00|494.91|492.11|494.6|491.8|494.91|492.11|494.6|491.8|0
1651702510000|2022-05-04 22:15:10|494.5|491.7|494.39|491.59|494.6|491.8|494.39|491.59|0
1651702520000|2022-05-04 22:15:20|494.6|491.8|494.5|491.7|494.6|491.8|494.5|491.7|0
1651702530000|2022-05-04 22:15:30|494.7|491.9|494.6|491.8|494.7|491.9|494.6|491.8|0
1651702540000|2022-05-04 22:15:40|494.5|491.7|494.5|491.7|494.5|491.7|494.5|491.7|0
1651702550000|2022-05-04 22:15:50|494.6|491.8|494.39|491.59|494.6|491.8|494.29|491.49|0
1651702560000|2022-05-04 22:16:00|494.18|491.38|493.98|491.18|494.18|491.38|493.98|491.18|0
1651702580000|2022-05-04 22:16:20|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1651702590000|2022-05-04 22:16:30|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1651702610000|2022-05-04 22:16:50|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1651702620000|2022-05-04 22:17:00|493.77|490.97|494.18|491.38|494.18|491.38|493.77|490.97|0
1651702630000|2022-05-04 22:17:10|493.98|491.18|494.08|491.28|494.08|491.28|493.98|491.18|0
1651702640000|2022-05-04 22:17:20|493.98|491.18|493.98|491.18|494.18|491.38|493.98|491.18|0
1651702660000|2022-05-04 22:17:40|494.18|491.38|493.98|491.18|494.18|491.38|493.98|491.18|0
1651702670000|2022-05-04 22:17:50|494.08|491.28|493.98|491.18|494.08|491.28|493.98|491.18|0
1651702680000|2022-05-04 22:18:00|494.08|491.28|493.98|491.18|494.18|491.38|493.98|491.18|0
1651702690000|2022-05-04 22:18:10|494.08|491.28|493.77|490.97|494.08|491.28|493.77|490.97|0
1651702700000|2022-05-04 22:18:20|493.98|491.18|493.98|491.18|493.98|491.18|493.98|491.18|0
1651702710000|2022-05-04 22:18:30|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1651702730000|2022-05-04 22:18:50|493.57|490.77|493.67|490.87|493.67|490.87|493.57|490.77|0
1651702740000|2022-05-04 22:19:00|493.57|490.77|493.56|490.76|493.57|490.77|493.56|490.76|0
1651702760000|2022-05-04 22:19:20|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1651702770000|2022-05-04 22:19:30|493.15|490.35|493.36|490.56|493.36|490.56|493.15|490.35|0
1651702780000|2022-05-04 22:19:40|493.26|490.46|493.26|490.46|493.26|490.46|493.15|490.35|0
1651702790000|2022-05-04 22:19:50|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1651702800000|2022-05-04 22:20:00|492.95|490.15|492.95|490.15|493.15|490.35|492.95|490.15|0
1651702810000|2022-05-04 22:20:10|493.05|490.25|492.95|490.15|493.05|490.25|492.95|490.15|0
1651702820000|2022-05-04 22:20:20|493.15|490.35|493.26|490.46|493.26|490.46|493.15|490.35|0
1651702830000|2022-05-04 22:20:30|493.15|490.35|492.85|490.05|493.15|490.35|492.85|490.05|0
1651702840000|2022-05-04 22:20:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1651702850000|2022-05-04 22:20:50|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1651702860000|2022-05-04 22:21:00|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1651702870000|2022-05-04 22:21:10|492.64|489.84|492.74|489.94|492.74|489.94|492.54|489.74|0
1651702880000|2022-05-04 22:21:20|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1651702890000|2022-05-04 22:21:30|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1651702900000|2022-05-04 22:21:40|492.44|489.64|492.12|489.32|492.44|489.64|492.12|489.32|0
1651702930000|2022-05-04 22:22:10|492.23|489.43|492.33|489.53|492.33|489.53|492.23|489.43|0
1651702940000|2022-05-04 22:22:20|492.12|489.32|492.12|489.32|492.23|489.43|492.12|489.32|0
1651702960000|2022-05-04 22:22:40|492.02|489.22|491.92|489.12|492.12|489.32|491.92|489.12|0
1651702980000|2022-05-04 22:23:00|491.71|488.91|492.12|489.32|492.12|489.32|491.71|488.91|0
1651703000000|2022-05-04 22:23:20|492.23|489.43|492.33|489.53|492.33|489.53|492.23|489.43|0
1651703010000|2022-05-04 22:23:30|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1651703020000|2022-05-04 22:23:40|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1651703030000|2022-05-04 22:23:50|492.33|489.53|492.44|489.64|492.44|489.64|492.33|489.53|0
1651703040000|2022-05-04 22:24:00|492.33|489.53|492.23|489.43|492.44|489.64|492.23|489.43|0
1651703050000|2022-05-04 22:24:10|492.12|489.32|492.12|489.32|492.23|489.43|492.12|489.32|0
1651703060000|2022-05-04 22:24:20|492.23|489.43|492.12|489.32|492.23|489.43|492.12|489.32|0
1651703070000|2022-05-04 22:24:30|492.23|489.43|492.44|489.64|492.44|489.64|492.23|489.43|0
1651703080000|2022-05-04 22:24:40|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1651703090000|2022-05-04 22:24:50|492.74|489.94|492.85|490.05|492.85|490.05|492.74|489.94|0
1651703100000|2022-05-04 22:25:00|492.95|490.15|492.74|489.94|493.05|490.25|492.74|489.94|0
1651703120000|2022-05-04 22:25:20|492.85|490.05|492.95|490.15|492.95|490.15|492.85|490.05|0
1651703130000|2022-05-04 22:25:30|492.85|490.05|493.05|490.25|493.05|490.25|492.85|490.05|0
1651703140000|2022-05-04 22:25:40|493.36|490.56|493.36|490.56|493.46|490.66|493.36|490.56|0
1651703160000|2022-05-04 22:26:00|493.46|490.66|493.36|490.56|493.56|490.76|493.36|490.56|0
1651703170000|2022-05-04 22:26:10|493.15|490.35|493.15|490.35|493.15|490.35|493.05|490.25|0
1651703180000|2022-05-04 22:26:20|493.26|490.46|493.36|490.56|493.36|490.56|493.15|490.35|0
1651703190000|2022-05-04 22:26:30|493.46|490.66|493.77|490.97|493.88|491.08|493.46|490.66|0
1651703200000|2022-05-04 22:26:40|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1651703220000|2022-05-04 22:27:00|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1651703230000|2022-05-04 22:27:10|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1651703250000|2022-05-04 22:27:30|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1651703260000|2022-05-04 22:27:40|492.74|489.94|492.94|490.14|492.94|490.14|492.74|489.94|0
1651703270000|2022-05-04 22:27:50|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1651703280000|2022-05-04 22:28:00|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1651703310000|2022-05-04 22:28:30|493.26|490.46|493.26|490.46|493.36|490.56|493.26|490.46|0
1651703320000|2022-05-04 22:28:40|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1651703330000|2022-05-04 22:28:50|493.77|490.97|493.56|490.76|493.77|490.97|493.56|490.76|0
1651703380000|2022-05-04 22:29:40|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1651703390000|2022-05-04 22:29:50|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1651703400000|2022-05-04 22:30:00|493.36|490.56|493.46|490.66|493.46|490.66|493.36|490.56|0
1651703410000|2022-05-04 22:30:10|493.36|490.56|493.56|490.76|493.56|490.76|493.36|490.56|0
1651703420000|2022-05-04 22:30:20|493.97|491.17|494.18|491.38|494.18|491.38|493.97|491.17|0
1651703430000|2022-05-04 22:30:30|494.39|491.59|494.8|492|494.8|492|494.39|491.59|0
1651703440000|2022-05-04 22:30:40|495|492.2|494.49|491.69|495|492.2|494.49|491.69|0
1651703450000|2022-05-04 22:30:50|494.39|491.59|494.39|491.59|494.59|491.79|494.39|491.59|0
1651703460000|2022-05-04 22:31:00|494.59|491.79|494.59|491.79|494.8|492|494.59|491.79|0
1651703470000|2022-05-04 22:31:10|494.8|492|494.8|492|494.8|492|494.8|492|0
1651703480000|2022-05-04 22:31:20|495|492.2|495|492.2|495|492.2|495|492.2|0
1651703490000|2022-05-04 22:31:30|494.8|492|494.8|492|494.8|492|494.8|492|0
1651703500000|2022-05-04 22:31:40|494.9|492.1|495|492.2|495|492.2|494.9|492.1|0
1651703510000|2022-05-04 22:31:50|494.8|492|494.59|491.79|494.8|492|494.59|491.79|0
1651703530000|2022-05-04 22:32:10|494.49|491.69|494.8|492|494.8|492|494.49|491.69|0
1651703560000|2022-05-04 22:32:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1651703570000|2022-05-04 22:32:50|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1651703590000|2022-05-04 22:33:10|495|492.2|495|492.2|495.11|492.31|495|492.2|0
1651703600000|2022-05-04 22:33:20|495.11|492.31|495.42|492.62|495.42|492.62|495.11|492.31|0
1651703610000|2022-05-04 22:33:30|495.21|492.41|495.62|492.82|495.62|492.82|495.21|492.41|0
1651703620000|2022-05-04 22:33:40|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1651703650000|2022-05-04 22:34:10|495.32|492.52|495.42|492.62|495.42|492.62|495.32|492.52|0
1651703660000|2022-05-04 22:34:20|495.83|493.03|495.62|492.82|495.83|493.03|495.62|492.82|0
1651703670000|2022-05-04 22:34:30|495.83|493.03|496.03|493.23|496.03|493.23|495.83|493.03|0
1651703680000|2022-05-04 22:34:40|495.83|493.03|496.24|493.44|496.24|493.44|495.83|493.03|0
1651703690000|2022-05-04 22:34:50|496.03|493.23|495.83|493.03|496.03|493.23|495.83|493.03|0
1651703700000|2022-05-04 22:35:00|496.03|493.23|496.03|493.23|496.24|493.44|496.03|493.23|0
1651703710000|2022-05-04 22:35:10|496.14|493.34|496.03|493.23|496.14|493.34|496.03|493.23|0
1651703720000|2022-05-04 22:35:20|496.24|493.44|496.65|493.85|496.86|494.06|496.24|493.44|0
1651703730000|2022-05-04 22:35:30|496.45|493.65|496.45|493.65|496.45|493.65|496.03|493.23|0
1651703740000|2022-05-04 22:35:40|496.55|493.75|496.86|494.06|496.86|494.06|496.55|493.75|0
1651703750000|2022-05-04 22:35:50|497.07|494.27|497.27|494.47|497.27|494.47|497.07|494.27|0
1651703760000|2022-05-04 22:36:00|497.38|494.58|497.27|494.47|497.48|494.68|497.27|494.47|0
1651703770000|2022-05-04 22:36:10|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1651703780000|2022-05-04 22:36:20|497.27|494.47|497.27|494.47|497.27|494.47|497.27|494.47|0
1651703790000|2022-05-04 22:36:30|497.07|494.27|497.07|494.27|497.27|494.47|497.07|494.27|0
1651703810000|2022-05-04 22:36:50|497.27|494.47|497.27|494.47|497.27|494.47|497.27|494.47|0
1651703820000|2022-05-04 22:37:00|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1651703830000|2022-05-04 22:37:10|497.27|494.47|497.07|494.27|497.27|494.47|497.07|494.27|0
1651703840000|2022-05-04 22:37:20|497.27|494.47|497.07|494.27|497.27|494.47|497.07|494.27|0
1651703850000|2022-05-04 22:37:30|497.38|494.58|497.48|494.68|497.48|494.68|497.27|494.47|0
1651703890000|2022-05-04 22:38:10|497.27|494.47|497.48|494.68|497.48|494.68|497.27|494.47|0
1651703900000|2022-05-04 22:38:20|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1651703910000|2022-05-04 22:38:30|497.48|494.68|497.38|494.58|497.48|494.68|497.27|494.47|0
1651703920000|2022-05-04 22:38:40|497.48|494.68|498.1|495.3|498.31|495.51|497.48|494.68|0
1651703930000|2022-05-04 22:38:50|498.31|495.51|498.51|495.71|498.51|495.71|498.31|495.51|0
1651703940000|2022-05-04 22:39:00|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1651703960000|2022-05-04 22:39:20|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651703970000|2022-05-04 22:39:30|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1651703980000|2022-05-04 22:39:40|498.21|495.41|498.1|495.3|498.21|495.41|498.1|495.3|0
1651703990000|2022-05-04 22:39:50|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1651704000000|2022-05-04 22:40:00|498.1|495.3|498.1|495.3|498.1|495.3|498.1|495.3|0
1651704020000|2022-05-04 22:40:20|498.31|495.51|498.31|495.51|498.31|495.51|498.31|495.51|0
1651704050000|2022-05-04 22:40:50|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651704060000|2022-05-04 22:41:00|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1651704070000|2022-05-04 22:41:10|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651704080000|2022-05-04 22:41:20|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1651704090000|2022-05-04 22:41:30|498.93|496.13|498.93|496.13|499.03|496.23|498.93|496.13|0
1651704100000|2022-05-04 22:41:40|498.72|495.92|498.83|496.03|498.83|496.03|498.72|495.92|0
1651704110000|2022-05-04 22:41:50|498.72|495.92|498.93|496.13|498.93|496.13|498.72|495.92|0
1651704120000|2022-05-04 22:42:00|498.83|496.03|499.34|496.54|499.34|496.54|498.83|496.03|0
1651704140000|2022-05-04 22:42:20|499.13|496.33|499.75|496.95|499.75|496.95|499.13|496.33|0
1651704150000|2022-05-04 22:42:30|499.96|497.16|499.34|496.54|499.96|497.16|499.34|496.54|0
1651704160000|2022-05-04 22:42:40|499.55|496.75|499.96|497.16|499.96|497.16|499.34|496.54|0
1651704180000|2022-05-04 22:43:00|500.17|497.37|499.96|497.16|500.17|497.37|499.96|497.16|0
1651704190000|2022-05-04 22:43:10|499.75|496.95|499.65|496.85|499.75|496.95|499.65|496.85|0
1651704200000|2022-05-04 22:43:20|499.55|496.75|499.55|496.75|499.75|496.95|499.55|496.75|0
1651704210000|2022-05-04 22:43:30|499.34|496.54|499.34|496.54|499.34|496.54|499.24|496.44|0
1651704220000|2022-05-04 22:43:40|499.55|496.75|499.34|496.54|499.55|496.75|499.34|496.54|0
1651704240000|2022-05-04 22:44:00|499.13|496.33|499.45|496.65|499.45|496.65|499.13|496.33|0
1651704250000|2022-05-04 22:44:10|499.34|496.54|499.34|496.54|499.34|496.54|499.34|496.54|0
1651704260000|2022-05-04 22:44:20|499.55|496.75|499.34|496.54|499.55|496.75|499.34|496.54|0
1651704270000|2022-05-04 22:44:30|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1651704280000|2022-05-04 22:44:40|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1651704300000|2022-05-04 22:45:00|499.55|496.75|499.34|496.54|499.55|496.75|499.34|496.54|0
1651704310000|2022-05-04 22:45:10|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1651704320000|2022-05-04 22:45:20|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1651704330000|2022-05-04 22:45:30|499.65|496.85|499.55|496.75|499.65|496.85|499.55|496.75|0
1651704350000|2022-05-04 22:45:50|499.45|496.65|499.34|496.54|499.45|496.65|499.34|496.54|0
1651704360000|2022-05-04 22:46:00|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704390000|2022-05-04 22:46:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651704400000|2022-05-04 22:46:40|499.03|496.23|498.92|496.12|499.13|496.33|498.92|496.12|0
1651704410000|2022-05-04 22:46:50|499.13|496.33|499.34|496.54|499.34|496.54|499.13|496.33|0
1651704420000|2022-05-04 22:47:00|499.45|496.65|499.45|496.65|499.54|496.74|499.45|496.65|0
1651704430000|2022-05-04 22:47:10|499.54|496.74|499.34|496.54|499.54|496.74|499.34|496.54|0
1651704440000|2022-05-04 22:47:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704450000|2022-05-04 22:47:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651704460000|2022-05-04 22:47:40|499.13|496.33|499.13|496.33|499.13|496.33|499.03|496.23|0
1651704470000|2022-05-04 22:47:50|499.34|496.54|499.34|496.54|499.34|496.54|499.34|496.54|0
1651704490000|2022-05-04 22:48:10|499.54|496.74|499.34|496.54|499.54|496.74|499.34|496.54|0
1651704500000|2022-05-04 22:48:20|499.45|496.65|499.54|496.74|499.54|496.74|499.45|496.65|0
1651704520000|2022-05-04 22:48:40|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1651704530000|2022-05-04 22:48:50|499.54|496.74|499.54|496.74|499.54|496.74|499.54|496.74|0
1651704540000|2022-05-04 22:49:00|499.34|496.54|499.34|496.54|499.34|496.54|499.34|496.54|0
1651704560000|2022-05-04 22:49:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704580000|2022-05-04 22:49:40|499.34|496.54|499.54|496.74|499.65|496.85|499.34|496.54|0
1651704600000|2022-05-04 22:50:00|499.34|496.54|499.24|496.44|499.34|496.54|499.24|496.44|0
1651704610000|2022-05-04 22:50:10|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704630000|2022-05-04 22:50:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651704640000|2022-05-04 22:50:40|499.03|496.23|498.92|496.12|499.03|496.23|498.92|496.12|0
1651704650000|2022-05-04 22:50:50|498.82|496.02|498.72|495.92|498.82|496.02|498.72|495.92|0
1651704660000|2022-05-04 22:51:00|498.92|496.12|499.24|496.44|499.24|496.44|498.92|496.12|0
1651704670000|2022-05-04 22:51:10|499.13|496.33|498.92|496.12|499.13|496.33|498.92|496.12|0
1651704720000|2022-05-04 22:52:00|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704730000|2022-05-04 22:52:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651704750000|2022-05-04 22:52:30|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1651704760000|2022-05-04 22:52:40|498.72|495.92|498.92|496.12|498.92|496.12|498.72|495.92|0
1651704790000|2022-05-04 22:53:10|498.72|495.92|498.92|496.12|498.92|496.12|498.72|495.92|0
1651704800000|2022-05-04 22:53:20|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1651704810000|2022-05-04 22:53:30|498.82|496.02|499.13|496.33|499.13|496.33|498.72|495.92|0
1651704840000|2022-05-04 22:54:00|499.24|496.44|499.24|496.44|499.24|496.44|499.24|496.44|0
1651704850000|2022-05-04 22:54:10|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651704870000|2022-05-04 22:54:30|499.24|496.44|499.34|496.54|499.34|496.54|499.24|496.44|0
1651704880000|2022-05-04 22:54:40|498.51|495.71|498.82|496.02|498.82|496.02|498.51|495.71|0
1651704890000|2022-05-04 22:54:50|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651704930000|2022-05-04 22:55:30|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1651704940000|2022-05-04 22:55:40|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651704950000|2022-05-04 22:55:50|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651704960000|2022-05-04 22:56:00|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1651704990000|2022-05-04 22:56:30|498.09|495.29|498.41|495.61|498.51|495.71|498.09|495.29|0
1651705000000|2022-05-04 22:56:40|498.51|495.71|498.51|495.71|498.51|495.71|498.3|495.5|0
1651705020000|2022-05-04 22:57:00|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651705030000|2022-05-04 22:57:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705050000|2022-05-04 22:57:30|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651705060000|2022-05-04 22:57:40|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705070000|2022-05-04 22:57:50|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1651705080000|2022-05-04 22:58:00|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705100000|2022-05-04 22:58:20|498.61|495.81|498.71|495.91|498.71|495.91|498.61|495.81|0
1651705120000|2022-05-04 22:58:40|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705130000|2022-05-04 22:58:50|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651705140000|2022-05-04 22:59:00|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705160000|2022-05-04 22:59:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651705190000|2022-05-04 22:59:50|499.33|496.53|499.13|496.33|499.33|496.53|499.13|496.33|0
1651705200000|2022-05-04 23:00:00|498.92|496.12|498.71|495.91|498.92|496.12|498.71|495.91|0
1651705210000|2022-05-04 23:00:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705220000|2022-05-04 23:00:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1651705240000|2022-05-04 23:00:40|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1651705250000|2022-05-04 23:00:50|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651705260000|2022-05-04 23:01:00|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651705280000|2022-05-04 23:01:20|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1651705300000|2022-05-04 23:01:40|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651705360000|2022-05-04 23:02:40|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1651705370000|2022-05-04 23:02:50|498.41|495.61|498.3|495.5|498.41|495.61|498.3|495.5|0
1651705400000|2022-05-04 23:03:20|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1651705420000|2022-05-04 23:03:40|498.41|495.61|498.41|495.61|498.41|495.61|498.41|495.61|0
1651705430000|2022-05-04 23:03:50|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1651705440000|2022-05-04 23:04:00|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1651705450000|2022-05-04 23:04:10|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651705460000|2022-05-04 23:04:20|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1651705480000|2022-05-04 23:04:40|497.88|495.08|498.51|495.71|498.51|495.71|497.79|494.99|0
1651705490000|2022-05-04 23:04:50|498.3|495.5|498.09|495.29|498.3|495.5|498.09|495.29|0
1651705520000|2022-05-04 23:05:20|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651705530000|2022-05-04 23:05:30|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1651705540000|2022-05-04 23:05:40|498.3|495.5|498.09|495.29|498.3|495.5|498.09|495.29|0
1651705550000|2022-05-04 23:05:50|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1651705570000|2022-05-04 23:06:10|498.09|495.29|497.99|495.19|498.09|495.29|497.99|495.19|0
1651705590000|2022-05-04 23:06:30|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651705680000|2022-05-04 23:08:00|497.78|494.98|497.68|494.88|497.78|494.98|497.68|494.88|0
1651705690000|2022-05-04 23:08:10|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1651705700000|2022-05-04 23:08:20|497.68|494.88|497.78|494.98|497.88|495.08|497.68|494.88|0
1651705710000|2022-05-04 23:08:30|497.88|495.08|497.47|494.67|497.88|495.08|497.47|494.67|0
1651705730000|2022-05-04 23:08:50|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1651705740000|2022-05-04 23:09:00|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1651705750000|2022-05-04 23:09:10|497.68|494.88|497.68|494.88|497.68|494.88|497.68|494.88|0
1651705780000|2022-05-04 23:09:40|497.47|494.67|497.68|494.88|497.68|494.88|497.47|494.67|0
1651705800000|2022-05-04 23:10:00|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1651705810000|2022-05-04 23:10:10|497.68|494.88|497.68|494.88|497.68|494.88|497.68|494.88|0
1651705820000|2022-05-04 23:10:20|497.58|494.78|497.68|494.88|497.68|494.88|497.58|494.78|0
1651705830000|2022-05-04 23:10:30|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1651705850000|2022-05-04 23:10:50|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1651705880000|2022-05-04 23:11:20|497.06|494.26|497.06|494.26|497.16|494.36|497.06|494.26|0
1651705900000|2022-05-04 23:11:40|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1651705930000|2022-05-04 23:12:10|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1651705940000|2022-05-04 23:12:20|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1651705950000|2022-05-04 23:12:30|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1651705970000|2022-05-04 23:12:50|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1651705980000|2022-05-04 23:13:00|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1651705990000|2022-05-04 23:13:10|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1651706000000|2022-05-04 23:13:20|497.16|494.36|497.26|494.46|497.26|494.46|497.16|494.36|0
1651706030000|2022-05-04 23:13:50|497.16|494.36|497.26|494.46|497.26|494.46|497.16|494.36|0
1651706040000|2022-05-04 23:14:00|497.47|494.67|497.26|494.46|497.47|494.67|497.26|494.46|0
1651706060000|2022-05-04 23:14:20|497.16|494.36|497.26|494.46|497.37|494.57|497.16|494.36|0
1651706080000|2022-05-04 23:14:40|497.06|494.26|497.47|494.67|497.47|494.67|497.06|494.26|0
1651706110000|2022-05-04 23:15:10|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651706120000|2022-05-04 23:15:20|497.88|495.08|497.26|494.46|497.88|495.08|497.26|494.46|0
1651706130000|2022-05-04 23:15:30|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1651706140000|2022-05-04 23:15:40|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1651706150000|2022-05-04 23:15:50|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1651706160000|2022-05-04 23:16:00|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651706170000|2022-05-04 23:16:10|497.88|495.08|498.09|495.29|498.09|495.29|497.78|494.98|0
1651706180000|2022-05-04 23:16:20|497.99|495.19|498.09|495.29|498.09|495.29|497.88|495.08|0
1651706190000|2022-05-04 23:16:30|497.99|495.19|498.09|495.29|498.09|495.29|497.88|495.08|0
1651706200000|2022-05-04 23:16:40|497.99|495.19|497.88|495.08|497.99|495.19|497.88|495.08|0
1651706250000|2022-05-04 23:17:30|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651706310000|2022-05-04 23:18:30|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1651706320000|2022-05-04 23:18:40|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651706370000|2022-05-04 23:19:30|497.67|494.87|497.78|494.98|497.78|494.98|497.67|494.87|0
1651706380000|2022-05-04 23:19:40|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1651706400000|2022-05-04 23:20:00|497.67|494.87|497.88|495.08|497.88|495.08|497.67|494.87|0
1651706460000|2022-05-04 23:21:00|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1651706490000|2022-05-04 23:21:30|498.19|495.39|498.29|495.49|498.29|495.49|498.19|495.39|0
1651706520000|2022-05-04 23:22:00|498.5|495.7|498.5|495.7|498.5|495.7|498.29|495.49|0
1651706540000|2022-05-04 23:22:20|498.71|495.91|498.5|495.7|498.71|495.91|498.5|495.7|0
1651706550000|2022-05-04 23:22:30|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1651706560000|2022-05-04 23:22:40|498.5|495.7|498.71|495.91|498.71|495.91|498.5|495.7|0
1651706570000|2022-05-04 23:22:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1651706580000|2022-05-04 23:23:00|498.71|495.91|498.91|496.11|498.91|496.11|498.71|495.91|0
1651706590000|2022-05-04 23:23:10|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651706600000|2022-05-04 23:23:20|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1651706610000|2022-05-04 23:23:30|498.61|495.81|498.61|495.81|498.61|495.81|498.61|495.81|0
1651706620000|2022-05-04 23:23:40|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651706650000|2022-05-04 23:24:10|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1651706660000|2022-05-04 23:24:20|498.5|495.7|498.5|495.7|498.5|495.7|498.4|495.6|0
1651706700000|2022-05-04 23:25:00|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651706730000|2022-05-04 23:25:30|498.91|496.11|498.71|495.91|498.91|496.11|498.71|495.91|0
1651706760000|2022-05-04 23:26:00|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651706780000|2022-05-04 23:26:20|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651706790000|2022-05-04 23:26:30|498.91|496.11|498.71|495.91|498.91|496.11|498.71|495.91|0
1651706820000|2022-05-04 23:27:00|498.5|495.7|498.5|495.7|498.5|495.7|498.29|495.49|0
1651706840000|2022-05-04 23:27:20|498.71|495.91|498.71|495.91|498.71|495.91|498.71|495.91|0
1651706870000|2022-05-04 23:27:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1651706880000|2022-05-04 23:28:00|498.91|496.11|498.71|495.91|498.91|496.11|498.61|495.81|0
1651706900000|2022-05-04 23:28:20|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1651706910000|2022-05-04 23:28:30|498.4|495.6|498.4|495.6|498.4|495.6|498.29|495.49|0
1651706920000|2022-05-04 23:28:40|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1651706950000|2022-05-04 23:29:10|498.61|495.81|498.5|495.7|498.61|495.81|498.5|495.7|0
1651706960000|2022-05-04 23:29:20|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1651706970000|2022-05-04 23:29:30|498.61|495.81|498.7|495.9|498.7|495.9|498.61|495.81|0
1651707000000|2022-05-04 23:30:00|498.5|495.7|498.5|495.7|498.61|495.81|498.5|495.7|0
1651707010000|2022-05-04 23:30:10|498.61|495.81|498.5|495.7|498.61|495.81|498.5|495.7|0
1651707020000|2022-05-04 23:30:20|498.61|495.81|498.61|495.81|498.61|495.81|498.5|495.7|0
1651707030000|2022-05-04 23:30:30|498.5|495.7|498.5|495.7|498.5|495.7|498.5|495.7|0
1651707060000|2022-05-04 23:31:00|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1651707090000|2022-05-04 23:31:30|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651707140000|2022-05-04 23:32:20|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1651707150000|2022-05-04 23:32:30|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651707200000|2022-05-04 23:33:20|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707210000|2022-05-04 23:33:30|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651707250000|2022-05-04 23:34:10|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707280000|2022-05-04 23:34:40|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1651707290000|2022-05-04 23:34:50|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707300000|2022-05-04 23:35:00|499.12|496.32|499.12|496.32|499.22|496.42|499.12|496.32|0
1651707340000|2022-05-04 23:35:40|498.91|496.11|498.7|495.9|498.91|496.11|498.7|495.9|0
1651707350000|2022-05-04 23:35:50|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651707360000|2022-05-04 23:36:00|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1651707370000|2022-05-04 23:36:10|498.91|496.11|498.4|495.6|498.91|496.11|498.4|495.6|0
1651707380000|2022-05-04 23:36:20|498.29|495.49|498.5|495.7|498.5|495.7|498.29|495.49|0
1651707410000|2022-05-04 23:36:50|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651707420000|2022-05-04 23:37:00|499.12|496.32|499.53|496.73|499.53|496.73|499.12|496.32|0
1651707430000|2022-05-04 23:37:10|499.32|496.52|499.32|496.52|499.32|496.52|499.12|496.32|0
1651707450000|2022-05-04 23:37:30|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651707460000|2022-05-04 23:37:40|499.64|496.84|499.94|497.14|499.94|497.14|499.53|496.73|0
1651707470000|2022-05-04 23:37:50|500.15|497.35|500.15|497.35|500.15|497.35|499.94|497.14|0
1651707480000|2022-05-04 23:38:00|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1651707490000|2022-05-04 23:38:10|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651707500000|2022-05-04 23:38:20|499.94|497.14|499.74|496.94|499.94|497.14|499.74|496.94|0
1651707510000|2022-05-04 23:38:30|499.84|497.04|499.94|497.14|499.94|497.14|499.84|497.04|0
1651707540000|2022-05-04 23:39:00|500.15|497.35|500.36|497.56|500.36|497.56|500.15|497.35|0
1651707570000|2022-05-04 23:39:30|500.05|497.25|500.15|497.35|500.15|497.35|500.05|497.25|0
1651707610000|2022-05-04 23:40:10|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1651707620000|2022-05-04 23:40:20|500.15|497.35|499.53|496.73|500.15|497.35|499.53|496.73|0
1651707630000|2022-05-04 23:40:30|499.32|496.52|499.12|496.32|499.32|496.52|499.12|496.32|0
1651707640000|2022-05-04 23:40:40|499.32|496.52|499.74|496.94|499.74|496.94|499.32|496.52|0
1651707650000|2022-05-04 23:40:50|499.94|497.14|500.15|497.35|500.15|497.35|499.74|496.94|0
1651707660000|2022-05-04 23:41:00|499.94|497.14|499.74|496.94|499.94|497.14|499.74|496.94|0
1651707670000|2022-05-04 23:41:10|499.64|496.84|499.74|496.94|499.74|496.94|499.64|496.84|0
1651707690000|2022-05-04 23:41:30|499.53|496.73|499.32|496.52|499.53|496.73|499.32|496.52|0
1651707730000|2022-05-04 23:42:10|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651707740000|2022-05-04 23:42:20|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707750000|2022-05-04 23:42:30|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651707760000|2022-05-04 23:42:40|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707790000|2022-05-04 23:43:10|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651707820000|2022-05-04 23:43:40|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651707830000|2022-05-04 23:43:50|499.53|496.73|499.32|496.52|499.53|496.73|499.32|496.52|0
1651707840000|2022-05-04 23:44:00|499.43|496.63|499.32|496.52|499.43|496.63|499.32|496.52|0
1651707850000|2022-05-04 23:44:10|499.43|496.63|499.32|496.52|499.43|496.63|499.32|496.52|0
1651707880000|2022-05-04 23:44:40|499.43|496.63|499.32|496.52|499.43|496.63|499.32|496.52|0
1651707930000|2022-05-04 23:45:30|499.43|496.63|499.43|496.63|499.43|496.63|499.43|496.63|0
1651707940000|2022-05-04 23:45:40|499.32|496.52|499.43|496.63|499.43|496.63|499.32|496.52|0
1651707950000|2022-05-04 23:45:50|499.53|496.73|499.43|496.63|499.53|496.73|499.43|496.63|0
1651707960000|2022-05-04 23:46:00|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651708000000|2022-05-04 23:46:40|499.73|496.93|499.53|496.73|499.73|496.93|499.53|496.73|0
1651708030000|2022-05-04 23:47:10|499.64|496.84|499.53|496.73|499.64|496.84|499.53|496.73|0
1651708040000|2022-05-04 23:47:20|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651708050000|2022-05-04 23:47:30|499.22|496.42|499.11|496.31|499.22|496.42|499.11|496.31|0
1651708080000|2022-05-04 23:48:00|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651708110000|2022-05-04 23:48:30|499.43|496.63|499.43|496.63|499.43|496.63|499.43|496.63|0
1651708120000|2022-05-04 23:48:40|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651708140000|2022-05-04 23:49:00|499.53|496.73|499.73|496.93|499.73|496.93|499.53|496.73|0
1651708180000|2022-05-04 23:49:40|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1651708190000|2022-05-04 23:49:50|499.63|496.83|499.63|496.83|499.63|496.83|499.63|496.83|0
1651708200000|2022-05-04 23:50:00|499.53|496.73|499.11|496.31|499.53|496.73|499.11|496.31|0
1651708210000|2022-05-04 23:50:10|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1651708220000|2022-05-04 23:50:20|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1651708230000|2022-05-04 23:50:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708240000|2022-05-04 23:50:40|498.6|495.8|498.28|495.48|498.6|495.8|498.28|495.48|0
1651708250000|2022-05-04 23:50:50|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708260000|2022-05-04 23:51:00|498.28|495.48|498.08|495.28|498.28|495.48|498.08|495.28|0
1651708290000|2022-05-04 23:51:30|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708320000|2022-05-04 23:52:00|498.49|495.69|498.91|496.11|498.91|496.11|498.49|495.69|0
1651708330000|2022-05-04 23:52:10|498.81|496.01|498.49|495.69|498.81|496.01|498.49|495.69|0
1651708340000|2022-05-04 23:52:20|498.7|495.9|498.49|495.69|498.7|495.9|498.49|495.69|0
1651708350000|2022-05-04 23:52:30|498.7|495.9|498.7|495.9|498.7|495.9|498.6|495.8|0
1651708360000|2022-05-04 23:52:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708370000|2022-05-04 23:52:50|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1651708380000|2022-05-04 23:53:00|498.7|495.9|498.81|496.01|498.81|496.01|498.7|495.9|0
1651708390000|2022-05-04 23:53:10|498.9|496.1|498.49|495.69|498.9|496.1|498.49|495.69|0
1651708400000|2022-05-04 23:53:20|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708410000|2022-05-04 23:53:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708420000|2022-05-04 23:53:40|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708440000|2022-05-04 23:54:00|498.08|495.28|498.08|495.28|498.08|495.28|498.08|495.28|0
1651708500000|2022-05-04 23:55:00|498.28|495.48|498.28|495.48|498.39|495.59|498.28|495.48|0
1651708510000|2022-05-04 23:55:10|498.49|495.69|498.28|495.48|498.49|495.69|498.28|495.48|0
1651708520000|2022-05-04 23:55:20|498.39|495.59|498.28|495.48|498.39|495.59|498.28|495.48|0
1651708530000|2022-05-04 23:55:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708580000|2022-05-04 23:56:20|498.28|495.48|498.08|495.28|498.28|495.48|498.08|495.28|0
1651708600000|2022-05-04 23:56:40|498.18|495.38|498.08|495.28|498.28|495.48|498.08|495.28|0
1651708620000|2022-05-04 23:57:00|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708640000|2022-05-04 23:57:20|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1651708650000|2022-05-04 23:57:30|498.08|495.28|497.87|495.07|498.08|495.28|497.87|495.07|0
1651708660000|2022-05-04 23:57:40|498.08|495.28|498.18|495.38|498.18|495.38|498.08|495.28|0
1651708680000|2022-05-04 23:58:00|498.28|495.48|498.28|495.48|498.39|495.59|498.28|495.48|0
1651708710000|2022-05-04 23:58:30|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708740000|2022-05-04 23:59:00|498.6|495.8|498.7|495.9|498.7|495.9|498.6|495.8|0
1651708750000|2022-05-04 23:59:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708760000|2022-05-04 23:59:20|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1651708770000|2022-05-04 23:59:30|498.7|495.9|498.28|495.48|498.7|495.9|498.28|495.48|0
1651708780000|2022-05-04 23:59:40|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708800000|2022-05-05 00:00:00|498.28|495.48|498.28|495.48|498.49|495.69|498.28|495.48|0
1651708810000|2022-05-05 00:00:10|498.08|495.28|497.87|495.07|498.08|495.28|497.66|494.86|0
1651708820000|2022-05-05 00:00:20|498.08|495.28|497.98|495.18|498.08|495.28|497.98|495.18|0
1651708830000|2022-05-05 00:00:30|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1651708850000|2022-05-05 00:00:50|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708860000|2022-05-05 00:01:00|498.39|495.59|498.28|495.48|498.39|495.59|498.28|495.48|0
1651708880000|2022-05-05 00:01:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708900000|2022-05-05 00:01:40|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708910000|2022-05-05 00:01:50|498.39|495.59|498.7|495.9|498.7|495.9|498.39|495.59|0
1651708920000|2022-05-05 00:02:00|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651708930000|2022-05-05 00:02:10|498.7|495.9|498.7|495.9|498.7|495.9|498.49|495.69|0
1651708940000|2022-05-05 00:02:20|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708950000|2022-05-05 00:02:30|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1651708960000|2022-05-05 00:02:40|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651708970000|2022-05-05 00:02:50|498.18|495.38|498.28|495.48|498.28|495.48|498.18|495.38|0
1651708990000|2022-05-05 00:03:10|498.18|495.38|498.28|495.48|498.28|495.48|498.18|495.38|0
1651709000000|2022-05-05 00:03:20|498.07|495.27|498.07|495.27|498.07|495.27|498.07|495.27|0
1651709010000|2022-05-05 00:03:30|497.87|495.07|497.66|494.86|497.87|495.07|497.66|494.86|0
1651709030000|2022-05-05 00:03:50|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1651709040000|2022-05-05 00:04:00|497.66|494.86|497.45|494.65|497.66|494.86|497.45|494.65|0
1651709060000|2022-05-05 00:04:20|497.66|494.86|497.66|494.86|497.66|494.86|497.66|494.86|0
1651709070000|2022-05-05 00:04:30|497.87|495.07|498.07|495.27|498.07|495.27|497.87|495.07|0
1651709080000|2022-05-05 00:04:40|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1651709090000|2022-05-05 00:04:50|498.07|495.27|498.28|495.48|498.28|495.48|498.07|495.27|0
1651709100000|2022-05-05 00:05:00|498.07|495.27|498.07|495.27|498.07|495.27|497.97|495.17|0
1651709110000|2022-05-05 00:05:10|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651709120000|2022-05-05 00:05:20|498.6|495.8|498.69|495.89|498.69|495.89|498.6|495.8|0
1651709130000|2022-05-05 00:05:30|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709140000|2022-05-05 00:05:40|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651709150000|2022-05-05 00:05:50|498.49|495.69|498.69|495.89|498.69|495.89|498.49|495.69|0
1651709160000|2022-05-05 00:06:00|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709170000|2022-05-05 00:06:10|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651709180000|2022-05-05 00:06:20|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1651709190000|2022-05-05 00:06:30|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651709200000|2022-05-05 00:06:40|498.9|496.1|499.01|496.21|499.01|496.21|498.9|496.1|0
1651709210000|2022-05-05 00:06:50|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709220000|2022-05-05 00:07:00|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651709240000|2022-05-05 00:07:20|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1651709250000|2022-05-05 00:07:30|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1651709270000|2022-05-05 00:07:50|499.31|496.51|499.11|496.31|499.31|496.51|499.11|496.31|0
1651709280000|2022-05-05 00:08:00|499.01|496.21|499.11|496.31|499.11|496.31|499.01|496.21|0
1651709290000|2022-05-05 00:08:10|499.01|496.21|498.9|496.1|499.01|496.21|498.9|496.1|0
1651709330000|2022-05-05 00:08:50|498.8|496|498.9|496.1|498.9|496.1|498.8|496|0
1651709340000|2022-05-05 00:09:00|498.69|495.89|498.69|495.89|498.8|496|498.69|495.89|0
1651709360000|2022-05-05 00:09:20|498.8|496|498.69|495.89|498.8|496|498.69|495.89|0
1651709370000|2022-05-05 00:09:30|498.8|496|498.69|495.89|498.8|496|498.69|495.89|0
1651709410000|2022-05-05 00:10:10|498.8|496|498.8|496|498.8|496|498.8|496|0
1651709420000|2022-05-05 00:10:20|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709450000|2022-05-05 00:10:50|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651709460000|2022-05-05 00:11:00|498.39|495.59|498.28|495.48|498.39|495.59|498.28|495.48|0
1651709480000|2022-05-05 00:11:20|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651709500000|2022-05-05 00:11:40|498.39|495.59|498.49|495.69|498.49|495.69|498.39|495.59|0
1651709540000|2022-05-05 00:12:20|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651709550000|2022-05-05 00:12:30|498.18|495.38|498.07|495.27|498.18|495.38|498.07|495.27|0
1651709560000|2022-05-05 00:12:40|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1651709570000|2022-05-05 00:12:50|498.18|495.38|498.28|495.48|498.28|495.48|498.18|495.38|0
1651709580000|2022-05-05 00:13:00|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651709610000|2022-05-05 00:13:30|498.69|495.89|498.9|496.1|498.9|496.1|498.69|495.89|0
1651709620000|2022-05-05 00:13:40|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1651709630000|2022-05-05 00:13:50|499.42|496.62|499.42|496.62|499.42|496.62|499.42|496.62|0
1651709640000|2022-05-05 00:14:00|499.52|496.72|499.31|496.51|499.52|496.72|499.31|496.51|0
1651709650000|2022-05-05 00:14:10|499.42|496.62|499.31|496.51|499.52|496.72|499.31|496.51|0
1651709660000|2022-05-05 00:14:20|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1651709680000|2022-05-05 00:14:40|499.21|496.41|499.11|496.31|499.21|496.41|499.11|496.31|0
1651709690000|2022-05-05 00:14:50|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1651709700000|2022-05-05 00:15:00|499.11|496.31|499.11|496.31|499.31|496.51|499.11|496.31|0
1651709710000|2022-05-05 00:15:10|499.21|496.41|498.69|495.89|499.21|496.41|498.69|495.89|0
1651709720000|2022-05-05 00:15:20|498.8|496|499.01|496.21|499.01|496.21|498.69|495.89|0
1651709730000|2022-05-05 00:15:30|498.9|496.1|499.11|496.31|499.11|496.31|498.9|496.1|0
1651709750000|2022-05-05 00:15:50|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1651709760000|2022-05-05 00:16:00|499.11|496.31|498.9|496.1|499.11|496.31|498.9|496.1|0
1651709770000|2022-05-05 00:16:10|499.01|496.21|499.01|496.21|499.01|496.21|498.9|496.1|0
1651709780000|2022-05-05 00:16:20|498.9|496.1|498.69|495.89|498.9|496.1|498.69|495.89|0
1651709790000|2022-05-05 00:16:30|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709800000|2022-05-05 00:16:40|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1651709810000|2022-05-05 00:16:50|499.01|496.21|499.1|496.3|499.1|496.3|498.9|496.1|0
1651709820000|2022-05-05 00:17:00|499.01|496.21|498.9|496.1|499.01|496.21|498.9|496.1|0
1651709830000|2022-05-05 00:17:10|498.8|496|499.01|496.21|499.01|496.21|498.8|496|0
1651709840000|2022-05-05 00:17:20|499.1|496.3|499.31|496.51|499.31|496.51|499.1|496.3|0
1651709850000|2022-05-05 00:17:30|499.1|496.3|498.9|496.1|499.1|496.3|498.9|496.1|0
1651709870000|2022-05-05 00:17:50|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651709880000|2022-05-05 00:18:00|498.8|496|498.8|496|498.9|496.1|498.8|496|0
1651709890000|2022-05-05 00:18:10|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709910000|2022-05-05 00:18:30|499.1|496.3|498.8|496|499.1|496.3|498.69|495.89|0
1651709920000|2022-05-05 00:18:40|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1651709960000|2022-05-05 00:19:20|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651709970000|2022-05-05 00:19:30|498.59|495.79|498.48|495.68|498.59|495.79|498.48|495.68|0
1651709980000|2022-05-05 00:19:40|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1651709990000|2022-05-05 00:19:50|498.28|495.48|498.28|495.48|498.38|495.58|498.28|495.48|0
1651710000000|2022-05-05 00:20:00|498.48|495.68|498.48|495.68|498.59|495.79|498.28|495.48|0
1651710010000|2022-05-05 00:20:10|498.59|495.79|498.69|495.89|498.69|495.89|498.59|495.79|0
1651710020000|2022-05-05 00:20:20|498.8|496|498.8|496|498.8|496|498.8|496|0
1651710030000|2022-05-05 00:20:30|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1651710060000|2022-05-05 00:21:00|498.48|495.68|498.48|495.68|498.59|495.79|498.48|495.68|0
1651710070000|2022-05-05 00:21:10|498.38|495.58|498.28|495.48|498.38|495.58|498.28|495.48|0
1651710080000|2022-05-05 00:21:20|498.07|495.27|498.07|495.27|498.07|495.27|498.07|495.27|0
1651710090000|2022-05-05 00:21:30|497.86|495.06|497.45|494.65|497.86|495.06|497.45|494.65|0
1651710100000|2022-05-05 00:21:40|497.24|494.44|497.04|494.24|497.24|494.44|497.04|494.24|0
1651710110000|2022-05-05 00:21:50|496.83|494.03|497.04|494.24|497.04|494.24|496.83|494.03|0
1651710120000|2022-05-05 00:22:00|497.24|494.44|497.04|494.24|497.24|494.44|497.04|494.24|0
1651710130000|2022-05-05 00:22:10|497.14|494.34|497.45|494.65|497.56|494.76|497.14|494.34|0
1651710140000|2022-05-05 00:22:20|497.24|494.44|497.45|494.65|497.45|494.65|497.24|494.44|0
1651710150000|2022-05-05 00:22:30|497.24|494.44|497.04|494.24|497.24|494.44|497.04|494.24|0
1651710160000|2022-05-05 00:22:40|496.83|494.03|496.62|493.82|496.83|494.03|496.62|493.82|0
1651710170000|2022-05-05 00:22:50|496.42|493.62|496.21|493.41|496.42|493.62|496.21|493.41|0
1651710180000|2022-05-05 00:23:00|495.7|492.9|494.56|491.76|495.8|493|494.56|491.76|0
1651710190000|2022-05-05 00:23:10|495.18|492.38|494.77|491.97|495.18|492.38|494.77|491.97|0
1651710200000|2022-05-05 00:23:20|494.35|491.55|494.35|491.55|494.35|491.55|494.25|491.45|0
1651710210000|2022-05-05 00:23:30|494.46|491.66|494.56|491.76|494.56|491.76|494.46|491.66|0
1651710220000|2022-05-05 00:23:40|494.35|491.55|494.46|491.66|494.56|491.76|494.35|491.55|0
1651710230000|2022-05-05 00:23:50|494.15|491.35|494.15|491.35|494.25|491.45|494.15|491.35|0
1651710240000|2022-05-05 00:24:00|493.94|491.14|494.15|491.35|494.15|491.35|493.94|491.14|0
1651710250000|2022-05-05 00:24:10|494.25|491.45|494.35|491.55|494.35|491.55|494.25|491.45|0
1651710260000|2022-05-05 00:24:20|494.56|491.76|494.76|491.96|494.76|491.96|494.46|491.66|0
1651710270000|2022-05-05 00:24:30|494.97|492.17|494.76|491.96|494.97|492.17|494.76|491.96|0
1651710280000|2022-05-05 00:24:40|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651710290000|2022-05-05 00:24:50|495.38|492.58|495.59|492.79|495.59|492.79|495.38|492.58|0
1651710300000|2022-05-05 00:25:00|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1651710310000|2022-05-05 00:25:10|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1651710320000|2022-05-05 00:25:20|495.18|492.38|495.18|492.38|495.18|492.38|495.08|492.28|0
1651710330000|2022-05-05 00:25:30|494.97|492.17|494.97|492.17|494.97|492.17|494.76|491.96|0
1651710350000|2022-05-05 00:25:50|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1651710360000|2022-05-05 00:26:00|495.08|492.28|495.18|492.38|495.18|492.38|495.08|492.28|0
1651710370000|2022-05-05 00:26:10|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1651710390000|2022-05-05 00:26:30|495.8|493|495.59|492.79|495.8|493|495.59|492.79|0
1651710400000|2022-05-05 00:26:40|495.7|492.9|495.7|492.9|495.8|493|495.7|492.9|0
1651710410000|2022-05-05 00:26:50|495.8|493|495.8|493|495.8|493|495.59|492.79|0
1651710430000|2022-05-05 00:27:10|495.59|492.79|495.38|492.58|495.7|492.9|495.38|492.58|0
1651710450000|2022-05-05 00:27:30|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1651710460000|2022-05-05 00:27:40|495.8|493|495.8|493|495.8|493|495.8|493|0
1651710470000|2022-05-05 00:27:50|495.9|493.1|496|493.2|496|493.2|495.9|493.1|0
1651710480000|2022-05-05 00:28:00|495.8|493|496|493.2|496|493.2|495.8|493|0
1651710500000|2022-05-05 00:28:20|495.9|493.1|496|493.2|496|493.2|495.9|493.1|0
1651710510000|2022-05-05 00:28:30|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1651710520000|2022-05-05 00:28:40|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1651710530000|2022-05-05 00:28:50|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1651710540000|2022-05-05 00:29:00|496.41|493.61|496.62|493.82|496.73|493.93|496.41|493.61|0
1651710560000|2022-05-05 00:29:20|496.83|494.03|496.73|493.93|496.83|494.03|496.73|493.93|0
1651710570000|2022-05-05 00:29:30|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1651710580000|2022-05-05 00:29:40|497.03|494.23|496.83|494.03|497.03|494.23|496.83|494.03|0
1651710590000|2022-05-05 00:29:50|497.03|494.23|497.03|494.23|497.03|494.23|496.93|494.13|0
1651710600000|2022-05-05 00:30:00|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1651710610000|2022-05-05 00:30:10|497.03|494.23|496.83|494.03|497.03|494.23|496.83|494.03|0
1651710620000|2022-05-05 00:30:20|497.03|494.23|496.83|494.03|497.03|494.23|496.62|493.82|0
1651710630000|2022-05-05 00:30:30|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1651710640000|2022-05-05 00:30:40|496.62|493.82|496.62|493.82|496.62|493.82|496.62|493.82|0
1651710670000|2022-05-05 00:31:10|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1651710700000|2022-05-05 00:31:40|497.03|494.23|496.62|493.82|497.03|494.23|496.62|493.82|0
1651710710000|2022-05-05 00:31:50|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1651710720000|2022-05-05 00:32:00|496.62|493.82|496.62|493.82|496.62|493.82|496.62|493.82|0
1651710740000|2022-05-05 00:32:20|496.83|494.03|496.62|493.82|496.83|494.03|496.62|493.82|0
1651710750000|2022-05-05 00:32:30|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1651710760000|2022-05-05 00:32:40|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1651710770000|2022-05-05 00:32:50|496.11|493.31|496|493.2|496.11|493.31|496|493.2|0
1651710780000|2022-05-05 00:33:00|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1651710790000|2022-05-05 00:33:10|496.11|493.31|496.11|493.31|496.11|493.31|496.11|493.31|0
1651710800000|2022-05-05 00:33:20|496|493.2|496|493.2|496|493.2|495.79|492.99|0
1651710810000|2022-05-05 00:33:30|496.11|493.31|496|493.2|496.11|493.31|496|493.2|0
1651710820000|2022-05-05 00:33:40|495.79|492.99|495.59|492.79|495.79|492.99|495.59|492.79|0
1651710830000|2022-05-05 00:33:50|495.38|492.58|495.17|492.37|495.38|492.58|495.17|492.37|0
1651710840000|2022-05-05 00:34:00|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651710850000|2022-05-05 00:34:10|494.76|491.96|494.76|491.96|494.76|491.96|494.56|491.76|0
1651710870000|2022-05-05 00:34:30|494.56|491.76|494.46|491.66|494.56|491.76|494.46|491.66|0
1651710880000|2022-05-05 00:34:40|494.14|491.34|494.76|491.96|494.76|491.96|494.14|491.34|0
1651710890000|2022-05-05 00:34:50|494.56|491.76|494.76|491.96|494.76|491.96|494.56|491.76|0
1651710900000|2022-05-05 00:35:00|494.66|491.86|494.87|492.07|494.87|492.07|494.56|491.76|0
1651710910000|2022-05-05 00:35:10|494.97|492.17|494.76|491.96|494.97|492.17|494.76|491.96|0
1651710920000|2022-05-05 00:35:20|494.66|491.86|494.76|491.96|494.76|491.96|494.66|491.86|0
1651710940000|2022-05-05 00:35:40|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1651710950000|2022-05-05 00:35:50|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1651710960000|2022-05-05 00:36:00|494.66|491.86|494.56|491.76|494.66|491.86|494.56|491.76|0
1651710970000|2022-05-05 00:36:10|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1651711010000|2022-05-05 00:36:50|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1651711020000|2022-05-05 00:37:00|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1651711030000|2022-05-05 00:37:10|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1651711040000|2022-05-05 00:37:20|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1651711050000|2022-05-05 00:37:30|494.46|491.66|494.14|491.34|494.46|491.66|494.14|491.34|0
1651711070000|2022-05-05 00:37:50|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1651711080000|2022-05-05 00:38:00|494.14|491.34|494.35|491.55|494.35|491.55|494.14|491.34|0
1651711090000|2022-05-05 00:38:10|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651711100000|2022-05-05 00:38:20|494.76|491.96|495.17|492.37|495.38|492.58|494.76|491.96|0
1651711110000|2022-05-05 00:38:30|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651711120000|2022-05-05 00:38:40|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711140000|2022-05-05 00:39:00|494.55|491.75|495.07|492.27|495.07|492.27|494.55|491.75|0
1651711150000|2022-05-05 00:39:10|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651711160000|2022-05-05 00:39:20|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711180000|2022-05-05 00:39:40|494.97|492.17|494.87|492.07|494.97|492.17|494.87|492.07|0
1651711190000|2022-05-05 00:39:50|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711200000|2022-05-05 00:40:00|494.87|492.07|494.76|491.96|494.87|492.07|494.76|491.96|0
1651711220000|2022-05-05 00:40:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651711240000|2022-05-05 00:40:40|494.76|491.96|494.97|492.17|494.97|492.17|494.76|491.96|0
1651711250000|2022-05-05 00:40:50|494.87|492.07|494.76|491.96|494.87|492.07|494.76|491.96|0
1651711260000|2022-05-05 00:41:00|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1651711280000|2022-05-05 00:41:20|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711290000|2022-05-05 00:41:30|494.97|492.17|495.17|492.37|495.17|492.37|494.97|492.17|0
1651711310000|2022-05-05 00:41:50|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1651711320000|2022-05-05 00:42:00|495.38|492.58|495.38|492.58|495.58|492.78|495.38|492.58|0
1651711330000|2022-05-05 00:42:10|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1651711350000|2022-05-05 00:42:30|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1651711360000|2022-05-05 00:42:40|495.58|492.78|495.49|492.69|495.58|492.78|495.49|492.69|0
1651711370000|2022-05-05 00:42:50|495.58|492.78|495.49|492.69|495.58|492.78|495.49|492.69|0
1651711380000|2022-05-05 00:43:00|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651711390000|2022-05-05 00:43:10|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1651711400000|2022-05-05 00:43:20|495.49|492.69|495.58|492.78|495.58|492.78|495.49|492.69|0
1651711430000|2022-05-05 00:43:50|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1651711440000|2022-05-05 00:44:00|495.69|492.89|495.9|493.1|495.9|493.1|495.69|492.89|0
1651711460000|2022-05-05 00:44:20|495.79|492.99|496|493.2|496|493.2|495.79|492.99|0
1651711470000|2022-05-05 00:44:30|495.79|492.99|495.9|493.1|495.9|493.1|495.79|492.99|0
1651711480000|2022-05-05 00:44:40|496|493.2|496|493.2|496|493.2|496|493.2|0
1651711490000|2022-05-05 00:44:50|495.9|493.1|495.79|492.99|495.9|493.1|495.79|492.99|0
1651711520000|2022-05-05 00:45:20|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651711530000|2022-05-05 00:45:30|495.79|492.99|495.58|492.78|495.79|492.99|495.58|492.78|0
1651711540000|2022-05-05 00:45:40|495.79|492.99|495.79|492.99|495.79|492.99|495.79|492.99|0
1651711550000|2022-05-05 00:45:50|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651711560000|2022-05-05 00:46:00|495.69|492.89|495.48|492.68|495.69|492.89|495.48|492.68|0
1651711570000|2022-05-05 00:46:10|495.58|492.78|495.38|492.58|495.58|492.78|495.38|492.58|0
1651711580000|2022-05-05 00:46:20|495.48|492.68|495.38|492.58|495.48|492.68|495.38|492.58|0
1651711590000|2022-05-05 00:46:30|495.17|492.37|494.96|492.16|495.17|492.37|494.96|492.16|0
1651711600000|2022-05-05 00:46:40|495.17|492.37|495.07|492.27|495.17|492.37|494.96|492.16|0
1651711610000|2022-05-05 00:46:50|495.17|492.37|494.96|492.16|495.17|492.37|494.96|492.16|0
1651711630000|2022-05-05 00:47:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711640000|2022-05-05 00:47:20|494.55|491.75|494.45|491.65|494.55|491.75|494.45|491.65|0
1651711650000|2022-05-05 00:47:30|494.35|491.55|493.93|491.13|494.35|491.55|493.93|491.13|0
1651711660000|2022-05-05 00:47:40|494.35|491.55|494.66|491.86|494.66|491.86|494.35|491.55|0
1651711670000|2022-05-05 00:47:50|494.55|491.75|494.76|491.96|494.76|491.96|494.55|491.75|0
1651711680000|2022-05-05 00:48:00|494.55|491.75|494.76|491.96|494.76|491.96|494.55|491.75|0
1651711690000|2022-05-05 00:48:10|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651711700000|2022-05-05 00:48:20|494.76|491.96|494.96|492.16|494.96|492.16|494.76|491.96|0
1651711710000|2022-05-05 00:48:30|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711720000|2022-05-05 00:48:40|494.66|491.86|494.45|491.65|494.66|491.86|494.45|491.65|0
1651711730000|2022-05-05 00:48:50|494.55|491.75|494.35|491.55|494.55|491.75|494.35|491.55|0
1651711740000|2022-05-05 00:49:00|494.55|491.75|494.86|492.06|494.86|492.06|494.55|491.75|0
1651711750000|2022-05-05 00:49:10|494.76|491.96|494.55|491.75|494.76|491.96|494.55|491.75|0
1651711760000|2022-05-05 00:49:20|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1651711780000|2022-05-05 00:49:40|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711790000|2022-05-05 00:49:50|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651711850000|2022-05-05 00:50:50|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711870000|2022-05-05 00:51:10|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1651711880000|2022-05-05 00:51:20|494.76|491.96|494.76|491.96|494.76|491.96|494.55|491.75|0
1651711890000|2022-05-05 00:51:30|494.86|492.06|494.76|491.96|494.86|492.06|494.76|491.96|0
1651711920000|2022-05-05 00:52:00|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651711930000|2022-05-05 00:52:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1651711940000|2022-05-05 00:52:20|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1651711950000|2022-05-05 00:52:30|494.96|492.16|494.86|492.06|494.96|492.16|494.86|492.06|0
1651711960000|2022-05-05 00:52:40|494.76|491.96|494.76|491.96|494.96|492.16|494.76|491.96|0
1651711980000|2022-05-05 00:53:00|494.86|492.06|494.96|492.16|494.96|492.16|494.86|492.06|0
1651711990000|2022-05-05 00:53:10|495.17|492.37|495.17|492.37|495.17|492.37|495.07|492.27|0
1651712020000|2022-05-05 00:53:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1651712030000|2022-05-05 00:53:50|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651712040000|2022-05-05 00:54:00|495.48|492.68|495.37|492.57|495.48|492.68|495.37|492.57|0
1651712050000|2022-05-05 00:54:10|495.48|492.68|495.48|492.68|495.48|492.68|495.37|492.57|0
1651712060000|2022-05-05 00:54:20|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1651712070000|2022-05-05 00:54:30|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1651712080000|2022-05-05 00:54:40|495.58|492.78|495.28|492.48|495.58|492.78|495.28|492.48|0
1651712090000|2022-05-05 00:54:50|495.17|492.37|495.28|492.48|495.28|492.48|495.17|492.37|0
1651712100000|2022-05-05 00:55:00|495.17|492.37|495.37|492.57|495.37|492.57|495.17|492.37|0
1651712110000|2022-05-05 00:55:10|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651712120000|2022-05-05 00:55:20|495.69|492.89|495.79|492.99|495.79|492.99|495.69|492.89|0
1651712140000|2022-05-05 00:55:40|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651712190000|2022-05-05 00:56:30|495.37|492.57|495.28|492.48|495.37|492.57|495.28|492.48|0
1651712200000|2022-05-05 00:56:40|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1651712210000|2022-05-05 00:56:50|495.27|492.47|495.37|492.57|495.37|492.57|495.27|492.47|0
1651712230000|2022-05-05 00:57:10|495.58|492.78|495.37|492.57|495.58|492.78|495.37|492.57|0
1651712250000|2022-05-05 00:57:30|495.17|492.37|495.17|492.37|495.27|492.47|495.17|492.37|0
1651712260000|2022-05-05 00:57:40|495.27|492.47|495.07|492.27|495.27|492.47|495.07|492.27|0
1651712270000|2022-05-05 00:57:50|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651712280000|2022-05-05 00:58:00|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651712290000|2022-05-05 00:58:10|494.96|492.16|494.86|492.06|494.96|492.16|494.86|492.06|0
1651712300000|2022-05-05 00:58:20|494.96|492.16|494.75|491.95|494.96|492.16|494.75|491.95|0
1651712310000|2022-05-05 00:58:30|494.86|492.06|494.45|491.65|494.86|492.06|494.34|491.54|0
1651712320000|2022-05-05 00:58:40|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651712330000|2022-05-05 00:58:50|494.14|491.34|494.34|491.54|494.34|491.54|494.14|491.34|0
1651712340000|2022-05-05 00:59:00|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1651712370000|2022-05-05 00:59:30|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712380000|2022-05-05 00:59:40|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1651712390000|2022-05-05 00:59:50|494.45|491.65|494.45|491.65|494.45|491.65|494.45|491.65|0
1651712400000|2022-05-05 01:00:00|494.34|491.54|494.34|491.54|494.34|491.54|494.14|491.34|0
1651712420000|2022-05-05 01:00:20|494.45|491.65|494.34|491.54|494.45|491.65|494.34|491.54|0
1651712430000|2022-05-05 01:00:30|494.55|491.75|494.55|491.75|494.66|491.86|494.55|491.75|0
1651712450000|2022-05-05 01:00:50|494.66|491.86|494.55|491.75|494.66|491.86|494.55|491.75|0
1651712460000|2022-05-05 01:01:00|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712480000|2022-05-05 01:01:20|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651712490000|2022-05-05 01:01:30|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712500000|2022-05-05 01:01:40|494.24|491.44|494.14|491.34|494.24|491.44|494.14|491.34|0
1651712520000|2022-05-05 01:02:00|493.93|491.13|493.72|490.92|493.93|491.13|493.72|490.92|0
1651712550000|2022-05-05 01:02:30|493.93|491.13|494.34|491.54|494.34|491.54|493.93|491.13|0
1651712560000|2022-05-05 01:02:40|494.45|491.65|494.55|491.75|494.55|491.75|494.34|491.54|0
1651712570000|2022-05-05 01:02:50|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1651712580000|2022-05-05 01:03:00|494.55|491.75|494.55|491.75|494.55|491.75|494.45|491.65|0
1651712620000|2022-05-05 01:03:40|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1651712630000|2022-05-05 01:03:50|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651712640000|2022-05-05 01:04:00|494.65|491.85|494.45|491.65|494.65|491.85|494.34|491.54|0
1651712650000|2022-05-05 01:04:10|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651712710000|2022-05-05 01:05:10|494.34|491.54|494.24|491.44|494.34|491.54|494.24|491.44|0
1651712720000|2022-05-05 01:05:20|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712730000|2022-05-05 01:05:30|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1651712740000|2022-05-05 01:05:40|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712750000|2022-05-05 01:05:50|494.45|491.65|494.45|491.65|494.45|491.65|494.45|491.65|0
1651712760000|2022-05-05 01:06:00|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651712800000|2022-05-05 01:06:40|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1651712810000|2022-05-05 01:06:50|494.75|491.95|494.55|491.75|494.75|491.95|494.55|491.75|0
1651712840000|2022-05-05 01:07:20|494.34|491.54|494.13|491.33|494.34|491.54|494.13|491.33|0
1651712850000|2022-05-05 01:07:30|494.34|491.54|494.55|491.75|494.55|491.75|494.34|491.54|0
1651712870000|2022-05-05 01:07:50|494.34|491.54|494.13|491.33|494.34|491.54|494.13|491.33|0
1651712900000|2022-05-05 01:08:20|493.93|491.13|493.83|491.03|493.93|491.13|493.72|490.92|0
1651712910000|2022-05-05 01:08:30|493.93|491.13|493.93|491.13|493.93|491.13|493.72|490.92|0
1651712920000|2022-05-05 01:08:40|494.03|491.23|494.13|491.33|494.13|491.33|494.03|491.23|0
1651712930000|2022-05-05 01:08:50|494.24|491.44|494.13|491.33|494.24|491.44|494.13|491.33|0
1651712950000|2022-05-05 01:09:10|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651712980000|2022-05-05 01:09:40|494.55|491.75|494.55|491.75|494.65|491.85|494.55|491.75|0
1651712990000|2022-05-05 01:09:50|494.65|491.85|494.75|491.95|494.75|491.95|494.65|491.85|0
1651713000000|2022-05-05 01:10:00|494.86|492.06|494.75|491.95|494.96|492.16|494.75|491.95|0
1651713010000|2022-05-05 01:10:10|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651713020000|2022-05-05 01:10:20|494.65|491.85|494.65|491.85|494.75|491.95|494.65|491.85|0
1651713030000|2022-05-05 01:10:30|494.75|491.95|494.65|491.85|494.75|491.95|494.65|491.85|0
1651713040000|2022-05-05 01:10:40|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1651713050000|2022-05-05 01:10:50|494.65|491.85|494.75|491.95|494.75|491.95|494.65|491.85|0
1651713060000|2022-05-05 01:11:00|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1651713070000|2022-05-05 01:11:10|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651713090000|2022-05-05 01:11:30|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1651713100000|2022-05-05 01:11:40|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651713110000|2022-05-05 01:11:50|494.86|492.06|494.75|491.95|494.86|492.06|494.75|491.95|0
1651713140000|2022-05-05 01:12:20|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651713170000|2022-05-05 01:12:50|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651713180000|2022-05-05 01:13:00|494.96|492.16|494.86|492.06|494.96|492.16|494.86|492.06|0
1651713190000|2022-05-05 01:13:10|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651713200000|2022-05-05 01:13:20|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1651713220000|2022-05-05 01:13:40|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651713250000|2022-05-05 01:14:10|494.86|492.06|494.96|492.16|494.96|492.16|494.75|491.95|0
1651713260000|2022-05-05 01:14:20|494.86|492.06|494.54|491.74|494.86|492.06|494.54|491.74|0
1651713270000|2022-05-05 01:14:30|494.96|492.16|494.86|492.06|494.96|492.16|494.75|491.95|0
1651713280000|2022-05-05 01:14:40|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651713290000|2022-05-05 01:14:50|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651713300000|2022-05-05 01:15:00|494.75|491.95|494.86|492.06|494.86|492.06|494.75|491.95|0
1651713310000|2022-05-05 01:15:10|494.96|492.16|494.86|492.06|494.96|492.16|494.86|492.06|0
1651713320000|2022-05-05 01:15:20|494.96|492.16|494.86|492.06|494.96|492.16|494.86|492.06|0
1651713330000|2022-05-05 01:15:30|494.75|491.95|494.96|492.16|494.96|492.16|494.75|491.95|0
1651713340000|2022-05-05 01:15:40|495.16|492.36|495.27|492.47|495.27|492.47|495.06|492.26|0
1651713350000|2022-05-05 01:15:50|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1651713360000|2022-05-05 01:16:00|495.37|492.57|495.16|492.36|495.37|492.57|495.06|492.26|0
1651713380000|2022-05-05 01:16:20|495.37|492.57|495.27|492.47|495.37|492.57|495.27|492.47|0
1651713390000|2022-05-05 01:16:30|495.48|492.68|495.78|492.98|495.78|492.98|495.48|492.68|0
1651713400000|2022-05-05 01:16:40|495.57|492.77|495.57|492.77|495.57|492.77|495.57|492.77|0
1651713410000|2022-05-05 01:16:50|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1651713420000|2022-05-05 01:17:00|495.68|492.88|495.78|492.98|495.78|492.98|495.68|492.88|0
1651713430000|2022-05-05 01:17:10|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1651713440000|2022-05-05 01:17:20|496.09|493.29|496.09|493.29|496.09|493.29|496.09|493.29|0
1651713450000|2022-05-05 01:17:30|495.99|493.19|496.09|493.29|496.09|493.29|495.99|493.19|0
1651713460000|2022-05-05 01:17:40|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1651713470000|2022-05-05 01:17:50|495.89|493.09|495.89|493.09|495.89|493.09|495.78|492.98|0
1651713480000|2022-05-05 01:18:00|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1651713500000|2022-05-05 01:18:20|496.19|493.39|495.99|493.19|496.19|493.39|495.99|493.19|0
1651713510000|2022-05-05 01:18:30|496.09|493.29|496.19|493.39|496.19|493.39|495.99|493.19|0
1651713520000|2022-05-05 01:18:40|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1651713530000|2022-05-05 01:18:50|496.19|493.39|496.19|493.39|496.4|493.6|496.19|493.39|0
1651713540000|2022-05-05 01:19:00|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1651713550000|2022-05-05 01:19:10|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1651713560000|2022-05-05 01:19:20|495.57|492.77|495.78|492.98|495.78|492.98|495.57|492.77|0
1651713570000|2022-05-05 01:19:30|495.68|492.88|495.57|492.77|495.68|492.88|495.57|492.77|0
1651713580000|2022-05-05 01:19:40|495.37|492.57|495.06|492.26|495.37|492.57|495.06|492.26|0
1651713590000|2022-05-05 01:19:50|494.95|492.15|495.16|492.36|495.16|492.36|494.95|492.15|0
1651713600000|2022-05-05 01:20:00|494.95|492.15|494.95|492.15|494.95|492.15|494.95|492.15|0
1651713610000|2022-05-05 01:20:10|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651713620000|2022-05-05 01:20:20|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1651713630000|2022-05-05 01:20:30|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1651713640000|2022-05-05 01:20:40|495.27|492.47|494.95|492.15|495.37|492.57|494.95|492.15|0
1651713650000|2022-05-05 01:20:50|494.75|491.95|494.54|491.74|494.75|491.95|494.54|491.74|0
1651713660000|2022-05-05 01:21:00|494.44|491.64|493.92|491.12|494.44|491.64|493.92|491.12|0
1651713670000|2022-05-05 01:21:10|493.82|491.02|493.82|491.02|493.82|491.02|493.72|490.92|0
1651713680000|2022-05-05 01:21:20|493.92|491.12|493.72|490.92|493.92|491.12|493.72|490.92|0
1651713700000|2022-05-05 01:21:40|493.92|491.12|493.92|491.12|493.92|491.12|493.92|491.12|0
1651713710000|2022-05-05 01:21:50|494.03|491.23|494.13|491.33|494.13|491.33|494.03|491.23|0
1651713730000|2022-05-05 01:22:10|494.34|491.54|494.54|491.74|494.54|491.74|494.34|491.54|0
1651713740000|2022-05-05 01:22:20|494.75|491.95|494.75|491.95|494.75|491.95|494.54|491.74|0
1651713760000|2022-05-05 01:22:40|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1651713780000|2022-05-05 01:23:00|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1651713790000|2022-05-05 01:23:10|494.54|491.74|494.34|491.54|494.54|491.74|494.34|491.54|0
1651713800000|2022-05-05 01:23:20|494.24|491.44|494.34|491.54|494.34|491.54|494.24|491.44|0
1651713810000|2022-05-05 01:23:30|494.13|491.33|493.92|491.12|494.13|491.33|493.92|491.12|0
1651713820000|2022-05-05 01:23:40|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1651713830000|2022-05-05 01:23:50|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1651713840000|2022-05-05 01:24:00|493.92|491.12|493.92|491.12|494.03|491.23|493.92|491.12|0
1651713850000|2022-05-05 01:24:10|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1651713870000|2022-05-05 01:24:30|493.51|490.71|493.51|490.71|493.72|490.92|493.51|490.71|0
1651713880000|2022-05-05 01:24:40|493.72|490.92|493.62|490.82|493.72|490.92|493.62|490.82|0
1651713890000|2022-05-05 01:24:50|493.51|490.71|493.3|490.5|493.51|490.71|493.3|490.5|0
1651713900000|2022-05-05 01:25:00|493.1|490.3|492.48|489.68|493.1|490.3|492.48|489.68|0
1651713910000|2022-05-05 01:25:10|492.69|489.89|492.69|489.89|492.89|490.09|492.69|489.89|0
1651713920000|2022-05-05 01:25:20|492.79|489.99|493.3|490.5|493.3|490.5|492.79|489.99|0
1651713930000|2022-05-05 01:25:30|493.1|490.3|493.21|490.41|493.21|490.41|493.1|490.3|0
1651713940000|2022-05-05 01:25:40|493.1|490.3|492.69|489.89|493.1|490.3|492.69|489.89|0
1651713950000|2022-05-05 01:25:50|492.79|489.99|493|490.2|493|490.2|492.79|489.99|0
1651713960000|2022-05-05 01:26:00|493.1|490.3|492.69|489.89|493.1|490.3|492.69|489.89|0
1651713970000|2022-05-05 01:26:10|492.89|490.09|492.59|489.79|492.89|490.09|492.59|489.79|0
1651713980000|2022-05-05 01:26:20|492.79|489.99|492.59|489.79|492.79|489.99|492.48|489.68|0
1651713990000|2022-05-05 01:26:30|492.69|489.89|492.69|489.89|492.89|490.09|492.69|489.89|0
1651714000000|2022-05-05 01:26:40|492.27|489.47|492.07|489.27|492.27|489.47|492.07|489.27|0
1651714010000|2022-05-05 01:26:50|491.97|489.17|491.86|489.06|492.07|489.27|491.86|489.06|0
1651714020000|2022-05-05 01:27:00|492.07|489.27|492.27|489.47|492.27|489.47|492.07|489.27|0
1651714030000|2022-05-05 01:27:10|492.38|489.58|492.27|489.47|492.38|489.58|492.27|489.47|0
1651714040000|2022-05-05 01:27:20|492.07|489.27|492.07|489.27|492.07|489.27|491.97|489.17|0
1651714050000|2022-05-05 01:27:30|492.27|489.47|492.48|489.68|492.48|489.68|492.27|489.47|0
1651714060000|2022-05-05 01:27:40|492.27|489.47|492.27|489.47|492.27|489.47|492.27|489.47|0
1651714070000|2022-05-05 01:27:50|492.38|489.58|492.27|489.47|492.38|489.58|492.27|489.47|0
1651714080000|2022-05-05 01:28:00|492.38|489.58|492.27|489.47|492.38|489.58|492.27|489.47|0
1651714090000|2022-05-05 01:28:10|492.07|489.27|492.07|489.27|492.18|489.38|492.07|489.27|0
1651714100000|2022-05-05 01:28:20|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1651714130000|2022-05-05 01:28:50|492.18|489.38|492.07|489.27|492.18|489.38|492.07|489.27|0
1651714140000|2022-05-05 01:29:00|491.86|489.06|492.54|489.74|492.54|489.74|491.86|489.06|0
1651714150000|2022-05-05 01:29:10|492.75|489.95|493.43|490.63|493.43|490.63|492.75|489.95|0
1651714160000|2022-05-05 01:29:20|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1651714170000|2022-05-05 01:29:30|493.54|490.74|493.64|490.84|493.64|490.84|493.54|490.74|0
1651714180000|2022-05-05 01:29:40|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1651714200000|2022-05-05 01:30:00|493.84|491.04|494.36|491.56|494.66|491.86|493.84|491.04|0
1651714210000|2022-05-05 01:30:10|494.46|491.66|494.15|491.35|494.46|491.66|494.15|491.35|0
1651714220000|2022-05-05 01:30:20|493.84|491.04|494.05|491.25|494.05|491.25|493.84|491.04|0
1651714230000|2022-05-05 01:30:30|493.95|491.15|493.84|491.04|493.95|491.15|493.84|491.04|0
1651714240000|2022-05-05 01:30:40|493.95|491.15|493.64|490.84|493.95|491.15|493.64|490.84|0
1651714250000|2022-05-05 01:30:50|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1651714260000|2022-05-05 01:31:00|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1651714270000|2022-05-05 01:31:10|493.54|490.74|493.64|490.84|493.64|490.84|493.54|490.74|0
1651714280000|2022-05-05 01:31:20|493.43|490.63|493.64|490.84|493.64|490.84|493.43|490.63|0
1651714290000|2022-05-05 01:31:30|493.43|490.63|493.64|490.84|493.64|490.84|493.43|490.63|0
1651714300000|2022-05-05 01:31:40|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1651714310000|2022-05-05 01:31:50|493.64|490.84|493.23|490.43|493.64|490.84|493.23|490.43|0
1651714320000|2022-05-05 01:32:00|493.02|490.22|492|489.2|493.02|490.22|492|489.2|0
1651714330000|2022-05-05 01:32:10|492.2|489.4|492.31|489.51|492.31|489.51|492.2|489.4|0
1651714340000|2022-05-05 01:32:20|492.2|489.4|493.23|490.43|493.23|490.43|492.2|489.4|0
1651714350000|2022-05-05 01:32:30|493.43|490.63|493.43|490.63|493.43|490.63|493.23|490.43|0
1651714360000|2022-05-05 01:32:40|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1651714370000|2022-05-05 01:32:50|493.23|490.43|493.33|490.53|493.43|490.63|493.23|490.43|0
1651714380000|2022-05-05 01:33:00|493.43|490.63|493.64|490.84|493.64|490.84|493.43|490.63|0
1651714390000|2022-05-05 01:33:10|493.23|490.43|493.43|490.63|493.43|490.63|493.23|490.43|0
1651714400000|2022-05-05 01:33:20|493.23|490.43|493.23|490.43|493.33|490.53|493.23|490.43|0
1651714410000|2022-05-05 01:33:30|493.43|490.63|493.64|490.84|493.64|490.84|493.43|490.63|0
1651714420000|2022-05-05 01:33:40|493.43|490.63|493.43|490.63|493.43|490.63|493.33|490.53|0
1651714430000|2022-05-05 01:33:50|493.64|490.84|494.05|491.25|494.05|491.25|493.64|490.84|0
1651714440000|2022-05-05 01:34:00|494.15|491.35|494.25|491.45|494.25|491.45|494.15|491.35|0
1651714450000|2022-05-05 01:34:10|494.46|491.66|494.36|491.56|494.46|491.66|494.25|491.45|0
1651714460000|2022-05-05 01:34:20|494.46|491.66|494.15|491.35|494.46|491.66|494.15|491.35|0
1651714470000|2022-05-05 01:34:30|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1651714480000|2022-05-05 01:34:40|494.25|491.45|494.66|491.86|494.66|491.86|494.25|491.45|0
1651714490000|2022-05-05 01:34:50|494.77|491.97|494.66|491.86|494.87|492.07|494.66|491.86|0
1651714500000|2022-05-05 01:35:00|494.77|491.97|494.87|492.07|494.87|492.07|494.77|491.97|0
1651714510000|2022-05-05 01:35:10|494.97|492.17|494.46|491.66|494.97|492.17|494.46|491.66|0
1651714520000|2022-05-05 01:35:20|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1651714530000|2022-05-05 01:35:30|494.87|492.07|495.07|492.27|495.07|492.27|494.87|492.07|0
1651714540000|2022-05-05 01:35:40|495.18|492.38|495.28|492.48|495.38|492.58|495.18|492.38|0
1651714550000|2022-05-05 01:35:50|495.38|492.58|495.18|492.38|495.38|492.58|495.18|492.38|0
1651714560000|2022-05-05 01:36:00|494.87|492.07|495.07|492.27|495.07|492.27|494.87|492.07|0
1651714570000|2022-05-05 01:36:10|494.97|492.17|494.87|492.07|494.97|492.17|494.87|492.07|0
1651714580000|2022-05-05 01:36:20|494.77|491.97|494.66|491.86|494.77|491.97|494.66|491.86|0
1651714590000|2022-05-05 01:36:30|494.45|491.65|494.66|491.86|494.66|491.86|494.45|491.65|0
1651714600000|2022-05-05 01:36:40|494.56|491.76|494.66|491.86|494.66|491.86|494.56|491.76|0
1651714610000|2022-05-05 01:36:50|494.56|491.76|494.66|491.86|494.66|491.86|494.56|491.76|0
1651714620000|2022-05-05 01:37:00|494.86|492.06|494.66|491.86|494.86|492.06|494.66|491.86|0
1651714630000|2022-05-05 01:37:10|494.77|491.97|494.66|491.86|494.77|491.97|494.66|491.86|0
1651714640000|2022-05-05 01:37:20|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1651714650000|2022-05-05 01:37:30|494.66|491.86|494.66|491.86|494.77|491.97|494.66|491.86|0
1651714660000|2022-05-05 01:37:40|494.56|491.76|494.86|492.06|494.86|492.06|494.56|491.76|0
1651714670000|2022-05-05 01:37:50|494.77|491.97|494.86|492.06|494.86|492.06|494.77|491.97|0
1651714680000|2022-05-05 01:38:00|495.07|492.27|495.07|492.27|495.07|492.27|494.86|492.06|0
1651714690000|2022-05-05 01:38:10|495.28|492.48|495.07|492.27|495.28|492.48|495.07|492.27|0
1651714700000|2022-05-05 01:38:20|494.97|492.17|494.97|492.17|495.07|492.27|494.97|492.17|0
1651714710000|2022-05-05 01:38:30|495.27|492.47|494.86|492.06|495.27|492.47|494.86|492.06|0
1651714720000|2022-05-05 01:38:40|494.66|491.86|494.45|491.65|494.66|491.86|494.45|491.65|0
1651714730000|2022-05-05 01:38:50|494.36|491.56|494.45|491.65|494.45|491.65|494.36|491.56|0
1651714740000|2022-05-05 01:39:00|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1651714750000|2022-05-05 01:39:10|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1651714770000|2022-05-05 01:39:30|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1651714780000|2022-05-05 01:39:40|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1651714790000|2022-05-05 01:39:50|494.66|491.86|494.66|491.86|494.66|491.86|494.56|491.76|0
1651714800000|2022-05-05 01:40:00|494.77|491.97|495.07|492.27|495.27|492.47|494.77|491.97|0
1651714810000|2022-05-05 01:40:10|494.66|491.86|494.56|491.76|494.66|491.86|494.56|491.76|0
1651714820000|2022-05-05 01:40:20|494.45|491.65|494.86|492.06|494.86|492.06|494.45|491.65|0
1651714830000|2022-05-05 01:40:30|495.07|492.27|495.27|492.47|495.27|492.47|495.07|492.27|0
1651714840000|2022-05-05 01:40:40|495.38|492.58|495.68|492.88|495.68|492.88|495.38|492.58|0
1651714850000|2022-05-05 01:40:50|495.59|492.79|495.68|492.88|495.68|492.88|495.59|492.79|0
1651714870000|2022-05-05 01:41:10|495.79|492.99|495.68|492.88|495.79|492.99|495.68|492.88|0
1651714880000|2022-05-05 01:41:20|495.59|492.79|496.1|493.3|496.1|493.3|495.59|492.79|0
1651714890000|2022-05-05 01:41:30|496.51|493.71|496.71|493.91|496.71|493.91|496.51|493.71|0
1651714900000|2022-05-05 01:41:40|497.02|494.22|496.71|493.91|497.02|494.22|496.71|493.91|0
1651714910000|2022-05-05 01:41:50|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1651714920000|2022-05-05 01:42:00|496.92|494.12|497.12|494.32|497.12|494.32|496.92|494.12|0
1651714930000|2022-05-05 01:42:10|497.23|494.43|497.12|494.32|497.23|494.43|497.12|494.32|0
1651714940000|2022-05-05 01:42:20|497.23|494.43|497.53|494.73|497.53|494.73|497.23|494.43|0
1651714950000|2022-05-05 01:42:30|497.74|494.94|497.64|494.84|497.74|494.94|497.53|494.73|0
1651714960000|2022-05-05 01:42:40|497.53|494.73|497.12|494.32|497.53|494.73|497.12|494.32|0
1651714970000|2022-05-05 01:42:50|496.92|494.12|497.12|494.32|497.12|494.32|496.92|494.12|0
1651714980000|2022-05-05 01:43:00|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1651714990000|2022-05-05 01:43:10|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1651715000000|2022-05-05 01:43:20|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1651715010000|2022-05-05 01:43:30|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1651715030000|2022-05-05 01:43:50|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1651715040000|2022-05-05 01:44:00|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1651715050000|2022-05-05 01:44:10|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651715060000|2022-05-05 01:44:20|497.12|494.32|496.92|494.12|497.12|494.32|496.92|494.12|0
1651715080000|2022-05-05 01:44:40|496.82|494.02|496.92|494.12|496.92|494.12|496.71|493.91|0
1651715090000|2022-05-05 01:44:50|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1651715100000|2022-05-05 01:45:00|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651715110000|2022-05-05 01:45:10|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1651715120000|2022-05-05 01:45:20|496.82|494.02|496.71|493.91|496.82|494.02|496.71|493.91|0
1651715130000|2022-05-05 01:45:30|496.61|493.81|496.82|494.02|496.82|494.02|496.51|493.71|0
1651715140000|2022-05-05 01:45:40|496.92|494.12|496.71|493.91|496.92|494.12|496.51|493.71|0
1651715150000|2022-05-05 01:45:50|496.5|493.7|496.5|493.7|496.5|493.7|496.5|493.7|0
1651715160000|2022-05-05 01:46:00|496.82|494.02|497.02|494.22|497.02|494.22|496.82|494.02|0
1651715170000|2022-05-05 01:46:10|497.12|494.32|497.23|494.43|497.23|494.43|497.12|494.32|0
1651715180000|2022-05-05 01:46:20|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1651715190000|2022-05-05 01:46:30|497.02|494.22|497.12|494.32|497.12|494.32|497.02|494.22|0
1651715200000|2022-05-05 01:46:40|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1651715210000|2022-05-05 01:46:50|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1651715220000|2022-05-05 01:47:00|497.23|494.43|497.12|494.32|497.33|494.53|497.12|494.32|0
1651715230000|2022-05-05 01:47:10|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1651715240000|2022-05-05 01:47:20|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1651715260000|2022-05-05 01:47:40|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1651715270000|2022-05-05 01:47:50|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1651715280000|2022-05-05 01:48:00|498.15|495.35|498.36|495.56|498.36|495.56|498.15|495.35|0
1651715290000|2022-05-05 01:48:10|498.56|495.76|498.56|495.76|498.67|495.87|498.56|495.76|0
1651715300000|2022-05-05 01:48:20|498.36|495.56|498.67|495.87|498.67|495.87|498.36|495.56|0
1651715310000|2022-05-05 01:48:30|498.56|495.76|498.35|495.55|498.56|495.76|498.35|495.55|0
1651715320000|2022-05-05 01:48:40|498.15|495.35|498.15|495.35|498.15|495.35|498.15|495.35|0
1651715340000|2022-05-05 01:49:00|498.35|495.55|498.67|495.87|498.77|495.97|498.35|495.55|0
1651715350000|2022-05-05 01:49:10|498.77|495.97|498.77|495.97|498.77|495.97|498.77|495.97|0
1651715360000|2022-05-05 01:49:20|498.87|496.07|498.77|495.97|498.87|496.07|498.77|495.97|0
1651715370000|2022-05-05 01:49:30|498.56|495.76|498.77|495.97|498.77|495.97|498.56|495.76|0
1651715380000|2022-05-05 01:49:40|498.87|496.07|498.97|496.17|498.97|496.17|498.77|495.97|0
1651715390000|2022-05-05 01:49:50|498.77|495.97|498.56|495.76|498.77|495.97|498.56|495.76|0
1651715400000|2022-05-05 01:50:00|498.67|495.87|498.77|495.97|498.77|495.97|498.67|495.87|0
1651715420000|2022-05-05 01:50:20|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1651715440000|2022-05-05 01:50:40|498.77|495.97|498.77|495.97|498.77|495.97|498.77|495.97|0
1651715450000|2022-05-05 01:50:50|498.67|495.87|498.56|495.76|498.77|495.97|498.56|495.76|0
1651715460000|2022-05-05 01:51:00|498.77|495.97|498.67|495.87|498.77|495.97|498.67|495.87|0
1651715470000|2022-05-05 01:51:10|498.77|495.97|498.77|495.97|498.77|495.97|498.77|495.97|0
1651715480000|2022-05-05 01:51:20|498.67|495.87|498.97|496.17|498.97|496.17|498.56|495.76|0
1651715490000|2022-05-05 01:51:30|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1651715500000|2022-05-05 01:51:40|498.97|496.17|498.97|496.17|498.97|496.17|498.97|496.17|0
1651715510000|2022-05-05 01:51:50|498.87|496.07|498.77|495.97|498.87|496.07|498.77|495.97|0
1651715520000|2022-05-05 01:52:00|498.56|495.76|498.77|495.97|498.77|495.97|498.56|495.76|0
1651715530000|2022-05-05 01:52:10|498.67|495.87|498.56|495.76|498.67|495.87|498.56|495.76|0
1651715540000|2022-05-05 01:52:20|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1651715550000|2022-05-05 01:52:30|498.77|495.97|498.77|495.97|498.77|495.97|498.77|495.97|0
1651715580000|2022-05-05 01:53:00|498.97|496.17|499.38|496.58|499.38|496.58|498.97|496.17|0
1651715610000|2022-05-05 01:53:30|498.97|496.17|498.97|496.17|498.97|496.17|498.97|496.17|0
1651715620000|2022-05-05 01:53:40|499.18|496.38|499.18|496.38|499.18|496.38|499.08|496.28|0
1651715630000|2022-05-05 01:53:50|498.97|496.17|498.87|496.07|498.97|496.17|498.87|496.07|0
1651715640000|2022-05-05 01:54:00|498.97|496.17|499.18|496.38|499.18|496.38|498.97|496.17|0
1651715650000|2022-05-05 01:54:10|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1651715660000|2022-05-05 01:54:20|498.97|496.17|499.18|496.38|499.18|496.38|498.97|496.17|0
1651715670000|2022-05-05 01:54:30|499.38|496.58|499.59|496.79|499.59|496.79|499.38|496.58|0
1651715690000|2022-05-05 01:54:50|499.38|496.58|499.38|496.58|499.49|496.69|499.38|496.58|0
1651715700000|2022-05-05 01:55:00|499.18|496.38|499.18|496.38|499.18|496.38|499.18|496.38|0
1651715710000|2022-05-05 01:55:10|498.97|496.17|498.56|495.76|498.97|496.17|498.56|495.76|0
1651715720000|2022-05-05 01:55:20|498.76|495.96|498.35|495.55|498.76|495.96|498.35|495.55|0
1651715740000|2022-05-05 01:55:40|498.15|495.35|498.25|495.45|498.25|495.45|498.15|495.35|0
1651715750000|2022-05-05 01:55:50|498.15|495.35|498.35|495.55|498.35|495.55|498.15|495.35|0
1651715760000|2022-05-05 01:56:00|498.46|495.66|498.76|495.96|498.76|495.96|498.46|495.66|0
1651715770000|2022-05-05 01:56:10|498.67|495.87|498.56|495.76|498.76|495.96|498.56|495.76|0
1651715780000|2022-05-05 01:56:20|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651715800000|2022-05-05 01:56:40|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1651715810000|2022-05-05 01:56:50|498.15|495.35|498.15|495.35|498.15|495.35|498.15|495.35|0
1651715820000|2022-05-05 01:57:00|498.35|495.55|498.25|495.45|498.35|495.55|498.25|495.45|0
1651715830000|2022-05-05 01:57:10|498.35|495.55|498.46|495.66|498.46|495.66|498.35|495.55|0
1651715840000|2022-05-05 01:57:20|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651715850000|2022-05-05 01:57:30|498.15|495.35|498.15|495.35|498.15|495.35|497.94|495.14|0
1651715860000|2022-05-05 01:57:40|497.94|495.14|498.15|495.35|498.15|495.35|497.94|495.14|0
1651715870000|2022-05-05 01:57:50|498.05|495.25|497.94|495.14|498.05|495.25|497.94|495.14|0
1651715880000|2022-05-05 01:58:00|497.73|494.93|497.94|495.14|497.94|495.14|497.73|494.93|0
1651715890000|2022-05-05 01:58:10|497.73|494.93|498.05|495.25|498.05|495.25|497.73|494.93|0
1651715900000|2022-05-05 01:58:20|498.15|495.35|498.15|495.35|498.25|495.45|498.15|495.35|0
1651715930000|2022-05-05 01:58:50|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651715940000|2022-05-05 01:59:00|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1651715950000|2022-05-05 01:59:10|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651715960000|2022-05-05 01:59:20|498.25|495.45|498.25|495.45|498.25|495.45|498.05|495.25|0
1651715970000|2022-05-05 01:59:30|498.15|495.35|498.15|495.35|498.15|495.35|498.15|495.35|0
1651715980000|2022-05-05 01:59:40|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651715990000|2022-05-05 01:59:50|498.15|495.35|498.15|495.35|498.15|495.35|498.15|495.35|0
1651716000000|2022-05-05 02:00:00|498.05|495.25|498.25|495.45|498.35|495.55|498.05|495.25|0
1651716010000|2022-05-05 02:00:10|498.15|495.35|498.05|495.25|498.15|495.35|498.05|495.25|0
1651716020000|2022-05-05 02:00:20|498.15|495.35|497.94|495.14|498.15|495.35|497.94|495.14|0
1651716030000|2022-05-05 02:00:30|498.15|495.35|498.25|495.45|498.25|495.45|498.15|495.35|0
1651716040000|2022-05-05 02:00:40|498.15|495.35|498.15|495.35|498.35|495.55|498.15|495.35|0
1651716050000|2022-05-05 02:00:50|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1651716060000|2022-05-05 02:01:00|498.15|495.35|498.35|495.55|498.35|495.55|498.15|495.35|0
1651716070000|2022-05-05 02:01:10|498.76|495.96|498.97|496.17|498.97|496.17|498.76|495.96|0
1651716080000|2022-05-05 02:01:20|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1651716090000|2022-05-05 02:01:30|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716100000|2022-05-05 02:01:40|498.56|495.76|498.76|495.96|498.76|495.96|498.56|495.76|0
1651716110000|2022-05-05 02:01:50|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1651716120000|2022-05-05 02:02:00|498.35|495.55|498.56|495.76|498.56|495.76|498.35|495.55|0
1651716150000|2022-05-05 02:02:30|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716160000|2022-05-05 02:02:40|498.35|495.55|498.56|495.76|498.56|495.76|498.35|495.55|0
1651716170000|2022-05-05 02:02:50|498.76|495.96|498.97|496.17|498.97|496.17|498.76|495.96|0
1651716180000|2022-05-05 02:03:00|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716190000|2022-05-05 02:03:10|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1651716210000|2022-05-05 02:03:30|498.66|495.86|498.87|496.07|498.87|496.07|498.66|495.86|0
1651716220000|2022-05-05 02:03:40|498.97|496.17|499.17|496.37|499.17|496.37|498.97|496.17|0
1651716230000|2022-05-05 02:03:50|499.28|496.48|499.17|496.37|499.28|496.48|499.17|496.37|0
1651716250000|2022-05-05 02:04:10|498.97|496.17|498.97|496.17|498.97|496.17|498.76|495.96|0
1651716260000|2022-05-05 02:04:20|499.17|496.37|499.08|496.28|499.17|496.37|499.08|496.28|0
1651716270000|2022-05-05 02:04:30|499.07|496.27|499.17|496.37|499.17|496.37|498.97|496.17|0
1651716280000|2022-05-05 02:04:40|499.28|496.48|499.17|496.37|499.28|496.48|499.17|496.37|0
1651716300000|2022-05-05 02:05:00|499.28|496.48|499.38|496.58|499.38|496.58|499.28|496.48|0
1651716310000|2022-05-05 02:05:10|499.49|496.69|499.38|496.58|499.49|496.69|499.38|496.58|0
1651716340000|2022-05-05 02:05:40|499.17|496.37|498.97|496.17|499.17|496.37|498.97|496.17|0
1651716360000|2022-05-05 02:06:00|498.87|496.07|498.87|496.07|498.87|496.07|498.87|496.07|0
1651716370000|2022-05-05 02:06:10|498.76|495.96|498.97|496.17|498.97|496.17|498.76|495.96|0
1651716380000|2022-05-05 02:06:20|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716410000|2022-05-05 02:06:50|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1651716420000|2022-05-05 02:07:00|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716440000|2022-05-05 02:07:20|498.97|496.17|498.76|495.96|498.97|496.17|498.66|495.86|0
1651716470000|2022-05-05 02:07:50|498.66|495.86|498.56|495.76|498.66|495.86|498.56|495.76|0
1651716480000|2022-05-05 02:08:00|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716490000|2022-05-05 02:08:10|498.97|496.17|498.97|496.17|498.97|496.17|498.97|496.17|0
1651716510000|2022-05-05 02:08:30|499.17|496.37|498.97|496.17|499.17|496.37|498.97|496.17|0
1651716530000|2022-05-05 02:08:50|498.76|495.96|498.87|496.07|498.87|496.07|498.76|495.96|0
1651716540000|2022-05-05 02:09:00|498.76|495.96|498.55|495.75|498.76|495.96|498.55|495.75|0
1651716550000|2022-05-05 02:09:10|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651716560000|2022-05-05 02:09:20|498.97|496.17|498.87|496.07|498.97|496.17|498.87|496.07|0
1651716570000|2022-05-05 02:09:30|498.76|495.96|498.55|495.75|498.76|495.96|498.55|495.75|0
1651716580000|2022-05-05 02:09:40|498.35|495.55|498.35|495.55|498.55|495.75|498.35|495.55|0
1651716590000|2022-05-05 02:09:50|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1651716600000|2022-05-05 02:10:00|498.25|495.45|498.14|495.34|498.25|495.45|498.14|495.34|0
1651716610000|2022-05-05 02:10:10|498.35|495.55|498.14|495.34|498.35|495.55|498.14|495.34|0
1651716640000|2022-05-05 02:10:40|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651716650000|2022-05-05 02:10:50|498.25|495.45|498.14|495.34|498.35|495.55|498.14|495.34|0
1651716660000|2022-05-05 02:11:00|498.25|495.45|498.14|495.34|498.25|495.45|498.14|495.34|0
1651716670000|2022-05-05 02:11:10|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1651716680000|2022-05-05 02:11:20|497.73|494.93|497.94|495.14|497.94|495.14|497.73|494.93|0
1651716690000|2022-05-05 02:11:30|498.04|495.24|498.14|495.34|498.14|495.34|498.04|495.24|0
1651716710000|2022-05-05 02:11:50|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1651716730000|2022-05-05 02:12:10|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1651716740000|2022-05-05 02:12:20|498.25|495.45|498.35|495.55|498.35|495.55|498.14|495.34|0
1651716750000|2022-05-05 02:12:30|498.25|495.45|498.35|495.55|498.35|495.55|498.25|495.45|0
1651716760000|2022-05-05 02:12:40|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1651716770000|2022-05-05 02:12:50|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1651716780000|2022-05-05 02:13:00|497.94|495.14|498.14|495.34|498.14|495.34|497.94|495.14|0
1651716790000|2022-05-05 02:13:10|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651716810000|2022-05-05 02:13:30|498.25|495.45|498.14|495.34|498.25|495.45|498.14|495.34|0
1651716840000|2022-05-05 02:14:00|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651716850000|2022-05-05 02:14:10|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1651716870000|2022-05-05 02:14:30|498.45|495.65|498.76|495.96|498.96|496.16|498.45|495.65|0
1651716880000|2022-05-05 02:14:40|498.96|496.16|498.76|495.96|498.96|496.16|498.76|495.96|0
1651716890000|2022-05-05 02:14:50|498.55|495.75|498.55|495.75|498.66|495.86|498.55|495.75|0
1651716900000|2022-05-05 02:15:00|498.66|495.86|498.14|495.34|498.66|495.86|498.14|495.34|0
1651716910000|2022-05-05 02:15:10|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651716920000|2022-05-05 02:15:20|498.45|495.65|498.55|495.75|498.55|495.75|498.45|495.65|0
1651716970000|2022-05-05 02:16:10|498.76|495.96|498.35|495.55|498.76|495.96|498.35|495.55|0
1651716980000|2022-05-05 02:16:20|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1651716990000|2022-05-05 02:16:30|498.35|495.55|498.25|495.45|498.35|495.55|498.25|495.45|0
1651717000000|2022-05-05 02:16:40|498.14|495.34|498.14|495.34|498.25|495.45|498.14|495.34|0
1651717010000|2022-05-05 02:16:50|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1651717020000|2022-05-05 02:17:00|498.14|495.34|498.14|495.34|498.35|495.55|498.14|495.34|0
1651717070000|2022-05-05 02:17:50|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1651717080000|2022-05-05 02:18:00|498.35|495.55|498.55|495.75|498.55|495.75|498.35|495.55|0
1651717090000|2022-05-05 02:18:10|498.66|495.86|498.55|495.75|498.66|495.86|498.55|495.75|0
1651717100000|2022-05-05 02:18:20|498.66|495.86|498.55|495.75|498.66|495.86|498.55|495.75|0
1651717110000|2022-05-05 02:18:30|498.66|495.86|498.76|495.96|498.76|495.96|498.66|495.86|0
1651717120000|2022-05-05 02:18:40|498.66|495.86|498.66|495.86|498.76|495.96|498.66|495.86|0
1651717130000|2022-05-05 02:18:50|498.55|495.75|498.45|495.65|498.55|495.75|498.45|495.65|0
1651717140000|2022-05-05 02:19:00|498.55|495.75|498.55|495.75|498.66|495.86|498.55|495.75|0
1651717150000|2022-05-05 02:19:10|498.66|495.86|498.76|495.96|498.76|495.96|498.66|495.86|0
1651717160000|2022-05-05 02:19:20|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1651717170000|2022-05-05 02:19:30|498.76|495.96|498.76|495.96|498.76|495.96|498.66|495.86|0
1651717180000|2022-05-05 02:19:40|498.66|495.86|498.55|495.75|498.66|495.86|498.55|495.75|0
1651717190000|2022-05-05 02:19:50|498.76|495.96|498.35|495.55|498.76|495.96|498.35|495.55|0
1651717200000|2022-05-05 02:20:00|498.55|495.75|498.76|495.96|498.76|495.96|498.55|495.75|0
1651717210000|2022-05-05 02:20:10|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1651717220000|2022-05-05 02:20:20|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1651717230000|2022-05-05 02:20:30|498.96|496.16|498.86|496.06|498.96|496.16|498.76|495.96|0
1651717240000|2022-05-05 02:20:40|498.96|496.16|498.96|496.16|498.96|496.16|498.96|496.16|0
1651717250000|2022-05-05 02:20:50|499.17|496.37|499.37|496.57|499.37|496.57|499.17|496.37|0
1651717270000|2022-05-05 02:21:10|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1651717280000|2022-05-05 02:21:20|498.96|496.16|498.86|496.06|499.17|496.37|498.86|496.06|0
1651717290000|2022-05-05 02:21:30|498.96|496.16|498.96|496.16|498.96|496.16|498.55|495.75|0
1651717300000|2022-05-05 02:21:40|498.76|495.96|498.96|496.16|498.96|496.16|498.76|495.96|0
1651717310000|2022-05-05 02:21:50|499.17|496.37|499.37|496.57|499.37|496.57|499.17|496.37|0
1651717330000|2022-05-05 02:22:10|499.99|497.19|499.79|496.99|499.99|497.19|499.79|496.99|0
1651717340000|2022-05-05 02:22:20|499.89|497.09|500.2|497.4|500.2|497.4|499.89|497.09|0
1651717350000|2022-05-05 02:22:30|500.4|497.6|499.99|497.19|500.4|497.6|499.99|497.19|0
1651717380000|2022-05-05 02:23:00|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1651717390000|2022-05-05 02:23:10|499.99|497.19|500.4|497.6|500.4|497.6|499.99|497.19|0
1651717400000|2022-05-05 02:23:20|500.2|497.4|500.1|497.3|500.2|497.4|500.1|497.3|0
1651717410000|2022-05-05 02:23:30|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651717440000|2022-05-05 02:24:00|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651717450000|2022-05-05 02:24:10|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651717460000|2022-05-05 02:24:20|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1651717470000|2022-05-05 02:24:30|500.82|498.02|500.61|497.81|500.82|498.02|500.61|497.81|0
1651717480000|2022-05-05 02:24:40|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651717500000|2022-05-05 02:25:00|500.51|497.71|500.61|497.81|500.61|497.81|500.51|497.71|0
1651717510000|2022-05-05 02:25:10|500.72|497.92|500.61|497.81|500.82|498.02|500.61|497.81|0
1651717530000|2022-05-05 02:25:30|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651717550000|2022-05-05 02:25:50|500.61|497.81|499.99|497.19|500.61|497.81|499.99|497.19|0
1651717570000|2022-05-05 02:26:10|500.4|497.6|500.61|497.81|500.61|497.81|500.4|497.6|0
1651717590000|2022-05-05 02:26:30|500.4|497.6|500.61|497.81|500.61|497.81|500.4|497.6|0
1651717620000|2022-05-05 02:27:00|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651717630000|2022-05-05 02:27:10|500.61|497.81|500.61|497.81|500.61|497.81|500.4|497.6|0
1651717640000|2022-05-05 02:27:20|500.51|497.71|500.4|497.6|500.51|497.71|500.4|497.6|0
1651717650000|2022-05-05 02:27:30|500.2|497.4|500.4|497.6|500.4|497.6|500.2|497.4|0
1651717660000|2022-05-05 02:27:40|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1651717670000|2022-05-05 02:27:50|499.99|497.19|499.99|497.19|499.99|497.19|499.89|497.09|0
1651717680000|2022-05-05 02:28:00|499.89|497.09|500.1|497.3|500.1|497.3|499.89|497.09|0
1651717690000|2022-05-05 02:28:10|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651717700000|2022-05-05 02:28:20|499.89|497.09|499.99|497.19|500.2|497.4|499.89|497.09|0
1651717710000|2022-05-05 02:28:30|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651717720000|2022-05-05 02:28:40|499.58|496.78|499.78|496.98|499.78|496.98|499.58|496.78|0
1651717730000|2022-05-05 02:28:50|499.99|497.19|499.89|497.09|499.99|497.19|499.89|497.09|0
1651717740000|2022-05-05 02:29:00|499.78|496.98|500.1|497.3|500.1|497.3|499.78|496.98|0
1651717750000|2022-05-05 02:29:10|500.2|497.4|499.99|497.19|500.2|497.4|499.99|497.19|0
1651717760000|2022-05-05 02:29:20|500.2|497.4|499.99|497.19|500.2|497.4|499.99|497.19|0
1651717780000|2022-05-05 02:29:40|499.78|496.98|499.99|497.19|499.99|497.19|499.78|496.98|0
1651717790000|2022-05-05 02:29:50|499.78|496.98|499.37|496.57|499.78|496.98|499.37|496.57|0
1651717800000|2022-05-05 02:30:00|499.27|496.47|499.37|496.57|499.37|496.57|499.27|496.47|0
1651717810000|2022-05-05 02:30:10|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1651717820000|2022-05-05 02:30:20|499.07|496.27|499.07|496.27|499.07|496.27|499.07|496.27|0
1651717830000|2022-05-05 02:30:30|499.17|496.37|498.96|496.16|499.17|496.37|498.96|496.16|0
1651717840000|2022-05-05 02:30:40|499.17|496.37|498.96|496.16|499.37|496.57|498.96|496.16|0
1651717850000|2022-05-05 02:30:50|499.17|496.37|498.96|496.16|499.17|496.37|498.96|496.16|0
1651717860000|2022-05-05 02:31:00|499.17|496.37|499.27|496.47|499.27|496.47|499.17|496.37|0
1651717870000|2022-05-05 02:31:10|499.37|496.57|499.37|496.57|499.37|496.57|499.17|496.37|0
1651717880000|2022-05-05 02:31:20|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651717890000|2022-05-05 02:31:30|499.37|496.57|499.48|496.68|499.48|496.68|499.37|496.57|0
1651717900000|2022-05-05 02:31:40|499.58|496.78|499.37|496.57|499.58|496.78|499.37|496.57|0
1651717920000|2022-05-05 02:32:00|499.17|496.37|499.37|496.57|499.37|496.57|499.17|496.37|0
1651717940000|2022-05-05 02:32:20|499.58|496.78|499.37|496.57|499.58|496.78|499.37|496.57|0
1651717950000|2022-05-05 02:32:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651717980000|2022-05-05 02:33:00|499.78|496.98|499.58|496.78|499.78|496.98|499.58|496.78|0
1651717990000|2022-05-05 02:33:10|499.48|496.68|499.58|496.78|499.58|496.78|499.48|496.68|0
1651718000000|2022-05-05 02:33:20|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651718010000|2022-05-05 02:33:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1651718030000|2022-05-05 02:33:50|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1651718040000|2022-05-05 02:34:00|499.58|496.78|499.58|496.78|499.58|496.78|499.48|496.68|0
1651718050000|2022-05-05 02:34:10|499.37|496.57|499.58|496.78|499.58|496.78|499.37|496.57|0
1651718060000|2022-05-05 02:34:20|499.68|496.88|499.78|496.98|499.78|496.98|499.68|496.88|0
1651718070000|2022-05-05 02:34:30|499.58|496.78|499.68|496.88|499.78|496.98|499.58|496.78|0
1651718080000|2022-05-05 02:34:40|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651718090000|2022-05-05 02:34:50|499.99|497.19|499.89|497.09|499.99|497.19|499.89|497.09|0
1651718100000|2022-05-05 02:35:00|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651718110000|2022-05-05 02:35:10|499.78|496.98|500.2|497.4|500.2|497.4|499.78|496.98|0
1651718120000|2022-05-05 02:35:20|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1651718130000|2022-05-05 02:35:30|500.51|497.71|500.61|497.81|500.61|497.81|500.51|497.71|0
1651718140000|2022-05-05 02:35:40|500.51|497.71|500.61|497.81|500.61|497.81|500.51|497.71|0
1651718150000|2022-05-05 02:35:50|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651718160000|2022-05-05 02:36:00|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1651718200000|2022-05-05 02:36:40|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1651718210000|2022-05-05 02:36:50|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1651718220000|2022-05-05 02:37:00|500.1|497.3|499.99|497.19|500.1|497.3|499.99|497.19|0
1651718240000|2022-05-05 02:37:20|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651718260000|2022-05-05 02:37:40|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1651718270000|2022-05-05 02:37:50|500.19|497.39|500.19|497.39|500.3|497.5|500.19|497.39|0
1651718280000|2022-05-05 02:38:00|500.4|497.6|500.3|497.5|500.4|497.6|500.3|497.5|0
1651718290000|2022-05-05 02:38:10|500.19|497.39|500.3|497.5|500.3|497.5|500.19|497.39|0
1651718300000|2022-05-05 02:38:20|500.19|497.39|500.4|497.6|500.4|497.6|500.19|497.39|0
1651718320000|2022-05-05 02:38:40|500.19|497.39|499.99|497.19|500.19|497.39|499.99|497.19|0
1651718350000|2022-05-05 02:39:10|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651718360000|2022-05-05 02:39:20|499.68|496.88|499.58|496.78|499.68|496.88|499.58|496.78|0
1651718370000|2022-05-05 02:39:30|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651718380000|2022-05-05 02:39:40|499.89|497.09|499.89|497.09|499.89|497.09|499.89|497.09|0
1651718390000|2022-05-05 02:39:50|499.78|496.98|499.58|496.78|499.78|496.98|499.58|496.78|0
1651718400000|2022-05-05 02:40:00|499.78|496.98|499.78|496.98|499.78|496.98|499.68|496.88|0
1651718410000|2022-05-05 02:40:10|499.58|496.78|499.78|496.98|499.78|496.98|499.58|496.78|0
1651718420000|2022-05-05 02:40:20|499.58|496.78|499.68|496.88|499.68|496.88|499.58|496.78|0
1651718430000|2022-05-05 02:40:30|499.58|496.78|499.58|496.78|499.68|496.88|499.58|496.78|0
1651718450000|2022-05-05 02:40:50|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651718460000|2022-05-05 02:41:00|499.48|496.68|499.58|496.78|499.58|496.78|499.48|496.68|0
1651718470000|2022-05-05 02:41:10|499.48|496.68|499.37|496.57|499.48|496.68|499.37|496.57|0
1651718480000|2022-05-05 02:41:20|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651718490000|2022-05-05 02:41:30|499.27|496.47|499.37|496.57|499.37|496.57|499.16|496.36|0
1651718500000|2022-05-05 02:41:40|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651718530000|2022-05-05 02:42:10|499.27|496.47|499.27|496.47|499.37|496.57|499.16|496.36|0
1651718540000|2022-05-05 02:42:20|499.16|496.36|499.37|496.57|499.37|496.57|499.16|496.36|0
1651718550000|2022-05-05 02:42:30|499.16|496.36|499.16|496.36|499.27|496.47|499.16|496.36|0
1651718610000|2022-05-05 02:43:30|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651718620000|2022-05-05 02:43:40|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651718630000|2022-05-05 02:43:50|499.37|496.57|499.57|496.77|499.57|496.77|499.37|496.57|0
1651718650000|2022-05-05 02:44:10|499.68|496.88|499.68|496.88|499.68|496.88|499.68|496.88|0
1651718660000|2022-05-05 02:44:20|499.78|496.98|499.37|496.57|499.78|496.98|499.37|496.57|0
1651718680000|2022-05-05 02:44:40|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651718690000|2022-05-05 02:44:50|499.06|496.26|499.06|496.26|499.06|496.26|499.06|496.26|0
1651718700000|2022-05-05 02:45:00|499.16|496.36|499.37|496.57|499.37|496.57|499.16|496.36|0
1651718720000|2022-05-05 02:45:20|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651718740000|2022-05-05 02:45:40|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651718750000|2022-05-05 02:45:50|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651718800000|2022-05-05 02:46:40|499.57|496.77|499.68|496.88|499.78|496.98|499.57|496.77|0
1651718810000|2022-05-05 02:46:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651718830000|2022-05-05 02:47:10|499.68|496.88|499.68|496.88|499.68|496.88|499.68|496.88|0
1651718840000|2022-05-05 02:47:20|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651718850000|2022-05-05 02:47:30|499.68|496.88|499.68|496.88|499.68|496.88|499.68|496.88|0
1651718860000|2022-05-05 02:47:40|499.78|496.98|499.27|496.47|499.78|496.98|499.27|496.47|0
1651718870000|2022-05-05 02:47:50|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651718900000|2022-05-05 02:48:20|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651718930000|2022-05-05 02:48:50|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651718940000|2022-05-05 02:49:00|499.06|496.26|499.06|496.26|499.06|496.26|499.06|496.26|0
1651718950000|2022-05-05 02:49:10|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651718970000|2022-05-05 02:49:30|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1651718980000|2022-05-05 02:49:40|499.37|496.57|499.16|496.36|499.37|496.57|499.16|496.36|0
1651718990000|2022-05-05 02:49:50|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651719000000|2022-05-05 02:50:00|499.06|496.26|498.75|495.95|499.06|496.26|498.75|495.95|0
1651719010000|2022-05-05 02:50:10|498.54|495.74|498.75|495.95|498.75|495.95|498.54|495.74|0
1651719020000|2022-05-05 02:50:20|498.54|495.74|498.54|495.74|498.65|495.85|498.54|495.74|0
1651719030000|2022-05-05 02:50:30|498.44|495.64|498.34|495.54|498.54|495.74|498.34|495.54|0
1651719040000|2022-05-05 02:50:40|498.54|495.74|498.75|495.95|498.75|495.95|498.54|495.74|0
1651719060000|2022-05-05 02:51:00|498.86|496.06|498.95|496.15|498.95|496.15|498.86|496.06|0
1651719070000|2022-05-05 02:51:10|498.75|495.95|498.75|495.95|498.75|495.95|498.75|495.95|0
1651719080000|2022-05-05 02:51:20|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651719090000|2022-05-05 02:51:30|498.75|495.95|498.86|496.06|498.86|496.06|498.75|495.95|0
1651719110000|2022-05-05 02:51:50|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651719120000|2022-05-05 02:52:00|499.06|496.26|499.06|496.26|499.16|496.36|499.06|496.26|0
1651719130000|2022-05-05 02:52:10|499.16|496.36|499.06|496.26|499.16|496.36|499.06|496.26|0
1651719140000|2022-05-05 02:52:20|499.16|496.36|498.95|496.15|499.16|496.36|498.95|496.15|0
1651719150000|2022-05-05 02:52:30|498.85|496.05|499.06|496.26|499.06|496.26|498.85|496.05|0
1651719160000|2022-05-05 02:52:40|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651719170000|2022-05-05 02:52:50|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651719180000|2022-05-05 02:53:00|499.27|496.47|499.27|496.47|499.27|496.47|499.16|496.36|0
1651719190000|2022-05-05 02:53:10|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651719210000|2022-05-05 02:53:30|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651719220000|2022-05-05 02:53:40|499.27|496.47|499.27|496.47|499.27|496.47|499.16|496.36|0
1651719230000|2022-05-05 02:53:50|499.37|496.57|499.16|496.36|499.37|496.57|499.16|496.36|0
1651719250000|2022-05-05 02:54:10|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1651719270000|2022-05-05 02:54:30|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651719280000|2022-05-05 02:54:40|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651719290000|2022-05-05 02:54:50|499.27|496.47|499.27|496.47|499.36|496.56|499.27|496.47|0
1651719300000|2022-05-05 02:55:00|499.36|496.56|499.27|496.47|499.36|496.56|499.27|496.47|0
1651719310000|2022-05-05 02:55:10|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651719330000|2022-05-05 02:55:30|499.27|496.47|499.16|496.36|499.27|496.47|499.16|496.36|0
1651719340000|2022-05-05 02:55:40|499.36|496.56|499.16|496.36|499.36|496.56|499.16|496.36|0
1651719360000|2022-05-05 02:56:00|498.95|496.15|498.75|495.95|498.95|496.15|498.75|495.95|0
1651719380000|2022-05-05 02:56:20|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651719420000|2022-05-05 02:57:00|498.85|496.05|498.95|496.15|498.95|496.15|498.85|496.05|0
1651719450000|2022-05-05 02:57:30|499.16|496.36|499.27|496.47|499.27|496.47|499.16|496.36|0
1651719460000|2022-05-05 02:57:40|499.16|496.36|499.57|496.77|499.57|496.77|499.16|496.36|0
1651719470000|2022-05-05 02:57:50|499.68|496.88|499.57|496.77|499.68|496.88|499.57|496.77|0
1651719480000|2022-05-05 02:58:00|499.68|496.88|499.68|496.88|499.68|496.88|499.68|496.88|0
1651719490000|2022-05-05 02:58:10|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651719500000|2022-05-05 02:58:20|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1651719510000|2022-05-05 02:58:30|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1651719520000|2022-05-05 02:58:40|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1651719530000|2022-05-05 02:58:50|499.98|497.18|499.98|497.18|499.98|497.18|499.78|496.98|0
1651719600000|2022-05-05 03:00:00|499.57|496.77|499.16|496.36|499.57|496.77|499.16|496.36|0
1651719610000|2022-05-05 03:00:10|499.36|496.56|499.57|496.77|499.57|496.77|499.36|496.56|0
1651719630000|2022-05-05 03:00:30|499.36|496.56|499.36|496.56|499.36|496.56|499.36|496.56|0
1651719640000|2022-05-05 03:00:40|499.26|496.46|499.36|496.56|499.36|496.56|499.26|496.46|0
1651719650000|2022-05-05 03:00:50|499.26|496.46|499.16|496.36|499.26|496.46|499.16|496.36|0
1651719660000|2022-05-05 03:01:00|498.85|496.05|498.75|495.95|498.85|496.05|498.75|495.95|0
1651719670000|2022-05-05 03:01:10|498.54|495.74|498.44|495.64|498.54|495.74|498.44|495.64|0
1651719680000|2022-05-05 03:01:20|498.33|495.53|498.13|495.33|498.33|495.53|498.13|495.33|0
1651719690000|2022-05-05 03:01:30|498.03|495.23|497.72|494.92|498.03|495.23|497.72|494.92|0
1651719700000|2022-05-05 03:01:40|497.92|495.12|498.13|495.33|498.13|495.33|497.92|495.12|0
1651719710000|2022-05-05 03:01:50|498.23|495.43|498.13|495.33|498.23|495.43|498.13|495.33|0
1651719720000|2022-05-05 03:02:00|498.03|495.23|498.13|495.33|498.13|495.33|498.03|495.23|0
1651719730000|2022-05-05 03:02:10|497.92|495.12|498.13|495.33|498.13|495.33|497.92|495.12|0
1651719740000|2022-05-05 03:02:20|498.23|495.43|498.13|495.33|498.23|495.43|498.13|495.33|0
1651719750000|2022-05-05 03:02:30|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1651719760000|2022-05-05 03:02:40|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1651719830000|2022-05-05 03:03:50|498.33|495.53|498.33|495.53|498.33|495.53|498.33|495.53|0
1651719840000|2022-05-05 03:04:00|498.13|495.33|498.23|495.43|498.23|495.43|498.13|495.33|0
1651719850000|2022-05-05 03:04:10|498.13|495.33|498.23|495.43|498.23|495.43|498.13|495.33|0
1651719860000|2022-05-05 03:04:20|498.13|495.33|498.74|495.94|498.74|495.94|498.13|495.33|0
1651719880000|2022-05-05 03:04:40|498.54|495.74|498.54|495.74|498.65|495.85|498.54|495.74|0
1651719900000|2022-05-05 03:05:00|498.33|495.53|498.33|495.53|498.33|495.53|498.33|495.53|0
1651719960000|2022-05-05 03:06:00|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1651719980000|2022-05-05 03:06:20|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1651719990000|2022-05-05 03:06:30|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1651720000000|2022-05-05 03:06:40|498.64|495.84|498.54|495.74|498.64|495.84|498.54|495.74|0
1651720020000|2022-05-05 03:07:00|498.74|495.94|499.06|496.26|499.06|496.26|498.74|495.94|0
1651720030000|2022-05-05 03:07:10|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1651720050000|2022-05-05 03:07:30|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1651720090000|2022-05-05 03:08:10|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1651720100000|2022-05-05 03:08:20|498.64|495.84|498.64|495.84|498.64|495.84|498.54|495.74|0
1651720110000|2022-05-05 03:08:30|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1651720120000|2022-05-05 03:08:40|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1651720130000|2022-05-05 03:08:50|498.74|495.94|498.54|495.74|498.74|495.94|498.54|495.74|0
1651720140000|2022-05-05 03:09:00|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1651720150000|2022-05-05 03:09:10|498.54|495.74|498.64|495.84|498.64|495.84|498.54|495.74|0
1651720160000|2022-05-05 03:09:20|498.54|495.74|498.64|495.84|498.64|495.84|498.54|495.74|0
1651720170000|2022-05-05 03:09:30|498.74|495.94|498.23|495.43|498.74|495.94|498.23|495.43|0
1651720180000|2022-05-05 03:09:40|498.33|495.53|498.23|495.43|498.33|495.53|498.23|495.43|0
1651720190000|2022-05-05 03:09:50|498.13|495.33|496.89|494.09|498.13|495.33|496.89|494.09|0
1651720200000|2022-05-05 03:10:00|496.69|493.89|497.1|494.3|497.1|494.3|496.69|493.89|0
1651720210000|2022-05-05 03:10:10|497.3|494.5|497.51|494.71|497.51|494.71|497.3|494.5|0
1651720220000|2022-05-05 03:10:20|497.3|494.5|497.1|494.3|497.3|494.5|497.1|494.3|0
1651720230000|2022-05-05 03:10:30|497.2|494.4|497.3|494.5|497.3|494.5|497.2|494.4|0
1651720240000|2022-05-05 03:10:40|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1651720250000|2022-05-05 03:10:50|497.41|494.61|497.51|494.71|497.51|494.71|497.3|494.5|0
1651720260000|2022-05-05 03:11:00|497.3|494.5|497.2|494.4|497.3|494.5|497.1|494.3|0
1651720270000|2022-05-05 03:11:10|497.1|494.3|497.2|494.4|497.2|494.4|497.1|494.3|0
1651720280000|2022-05-05 03:11:20|497.1|494.3|497.2|494.4|497.2|494.4|497.1|494.3|0
1651720290000|2022-05-05 03:11:30|497.3|494.5|497.41|494.61|497.41|494.61|497.3|494.5|0
1651720300000|2022-05-05 03:11:40|497.51|494.71|497.41|494.61|497.51|494.71|497.41|494.61|0
1651720310000|2022-05-05 03:11:50|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1651720320000|2022-05-05 03:12:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1651720330000|2022-05-05 03:12:10|497.61|494.81|497.61|494.81|497.71|494.91|497.61|494.81|0
1651720340000|2022-05-05 03:12:20|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1651720350000|2022-05-05 03:12:30|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1651720360000|2022-05-05 03:12:40|497.82|495.02|497.82|495.02|497.92|495.12|497.82|495.02|0
1651720370000|2022-05-05 03:12:50|497.92|495.12|497.82|495.02|497.92|495.12|497.82|495.02|0
1651720380000|2022-05-05 03:13:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1651720420000|2022-05-05 03:13:40|497.51|494.71|497.3|494.5|497.51|494.71|497.3|494.5|0
1651720450000|2022-05-05 03:14:10|497.51|494.71|497.41|494.61|497.51|494.71|497.41|494.61|0
1651720460000|2022-05-05 03:14:20|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1651720500000|2022-05-05 03:15:00|497.1|494.3|497.3|494.5|497.3|494.5|497.1|494.3|0
1651720530000|2022-05-05 03:15:30|497.09|494.29|496.68|493.88|497.09|494.29|496.68|493.88|0
1651720540000|2022-05-05 03:15:40|496.89|494.09|497.09|494.29|497.09|494.29|496.89|494.09|0
1651720550000|2022-05-05 03:15:50|496.89|494.09|497.09|494.29|497.09|494.29|496.89|494.09|0
1651720570000|2022-05-05 03:16:10|496.89|494.09|496.89|494.09|496.89|494.09|496.89|494.09|0
1651720590000|2022-05-05 03:16:30|496.68|493.88|496.89|494.09|496.89|494.09|496.68|493.88|0
1651720600000|2022-05-05 03:16:40|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651720630000|2022-05-05 03:17:10|496.79|493.99|496.68|493.88|496.79|493.99|496.68|493.88|0
1651720700000|2022-05-05 03:18:20|496.89|494.09|496.89|494.09|496.89|494.09|496.89|494.09|0
1651720710000|2022-05-05 03:18:30|497.09|494.29|497.09|494.29|497.09|494.29|497.09|494.29|0
1651720730000|2022-05-05 03:18:50|496.89|494.09|496.89|494.09|496.89|494.09|496.89|494.09|0
1651720740000|2022-05-05 03:19:00|496.79|493.99|496.79|493.99|496.79|493.99|496.79|493.99|0
1651720750000|2022-05-05 03:19:10|496.89|494.09|496.68|493.88|496.89|494.09|496.68|493.88|0
1651720780000|2022-05-05 03:19:40|496.58|493.78|496.48|493.68|496.58|493.78|496.48|493.68|0
1651720790000|2022-05-05 03:19:50|496.27|493.47|495.86|493.06|496.27|493.47|495.86|493.06|0
1651720800000|2022-05-05 03:20:00|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1651720810000|2022-05-05 03:20:10|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651720830000|2022-05-05 03:20:30|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1651720840000|2022-05-05 03:20:40|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1651720850000|2022-05-05 03:20:50|496.48|493.68|496.38|493.58|496.48|493.68|496.27|493.47|0
1651720860000|2022-05-05 03:21:00|496.48|493.68|496.58|493.78|496.68|493.88|496.48|493.68|0
1651720870000|2022-05-05 03:21:10|496.68|493.88|496.48|493.68|496.68|493.88|496.48|493.68|0
1651720880000|2022-05-05 03:21:20|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651720910000|2022-05-05 03:21:50|496.79|493.99|496.89|494.09|496.89|494.09|496.79|493.99|0
1651720930000|2022-05-05 03:22:10|496.68|493.88|496.48|493.68|496.68|493.88|496.48|493.68|0
1651720940000|2022-05-05 03:22:20|496.38|493.58|496.68|493.88|496.68|493.88|496.38|493.58|0
1651720950000|2022-05-05 03:22:30|496.89|494.09|496.89|494.09|496.89|494.09|496.89|494.09|0
1651720960000|2022-05-05 03:22:40|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651720980000|2022-05-05 03:23:00|496.58|493.78|496.68|493.88|496.68|493.88|496.58|493.78|0
1651720990000|2022-05-05 03:23:10|496.58|493.78|496.68|493.88|496.68|493.88|496.58|493.78|0
1651721000000|2022-05-05 03:23:20|496.58|493.78|496.48|493.68|496.58|493.78|496.48|493.68|0
1651721010000|2022-05-05 03:23:30|496.38|493.58|496.48|493.68|496.48|493.68|496.38|493.58|0
1651721030000|2022-05-05 03:23:50|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651721070000|2022-05-05 03:24:30|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1651721080000|2022-05-05 03:24:40|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1651721100000|2022-05-05 03:25:00|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1651721160000|2022-05-05 03:26:00|496.17|493.37|496.06|493.26|496.17|493.37|496.06|493.26|0
1651721210000|2022-05-05 03:26:50|496.27|493.47|496.38|493.58|496.38|493.58|496.27|493.47|0
1651721220000|2022-05-05 03:27:00|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651721230000|2022-05-05 03:27:10|496.27|493.47|496.38|493.58|496.38|493.58|496.27|493.47|0
1651721240000|2022-05-05 03:27:20|496.27|493.47|496.27|493.47|496.27|493.47|496.06|493.26|0
1651721250000|2022-05-05 03:27:30|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651721260000|2022-05-05 03:27:40|495.97|493.17|495.86|493.06|495.97|493.17|495.86|493.06|0
1651721270000|2022-05-05 03:27:50|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1651721290000|2022-05-05 03:28:10|495.24|492.44|495.35|492.55|495.35|492.55|495.24|492.44|0
1651721300000|2022-05-05 03:28:20|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1651721310000|2022-05-05 03:28:30|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1651721360000|2022-05-05 03:29:20|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1651721370000|2022-05-05 03:29:30|495.65|492.85|495.55|492.75|495.65|492.85|495.55|492.75|0
1651721380000|2022-05-05 03:29:40|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1651721390000|2022-05-05 03:29:50|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1651721400000|2022-05-05 03:30:00|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1651721440000|2022-05-05 03:30:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1651721470000|2022-05-05 03:31:10|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651721480000|2022-05-05 03:31:20|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651721490000|2022-05-05 03:31:30|496.17|493.37|496.06|493.26|496.17|493.37|496.06|493.26|0
1651721510000|2022-05-05 03:31:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651721520000|2022-05-05 03:32:00|496.06|493.26|496.17|493.37|496.17|493.37|496.06|493.26|0
1651721530000|2022-05-05 03:32:10|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651721540000|2022-05-05 03:32:20|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1651721560000|2022-05-05 03:32:40|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651721570000|2022-05-05 03:32:50|496.58|493.78|496.47|493.67|496.58|493.78|496.47|493.67|0
1651721600000|2022-05-05 03:33:20|496.58|493.78|496.47|493.67|496.58|493.78|496.47|493.67|0
1651721610000|2022-05-05 03:33:30|496.58|493.78|496.58|493.78|496.58|493.78|496.47|493.67|0
1651721620000|2022-05-05 03:33:40|496.68|493.88|496.47|493.67|496.68|493.88|496.47|493.67|0
1651721640000|2022-05-05 03:34:00|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651721650000|2022-05-05 03:34:10|496.88|494.08|496.79|493.99|496.88|494.08|496.79|493.99|0
1651721660000|2022-05-05 03:34:20|496.88|494.08|496.78|493.98|496.88|494.08|496.68|493.88|0
1651721670000|2022-05-05 03:34:30|496.68|493.88|496.58|493.78|496.68|493.88|496.58|493.78|0
1651721680000|2022-05-05 03:34:40|496.47|493.67|496.68|493.88|496.68|493.88|496.47|493.67|0
1651721730000|2022-05-05 03:35:30|496.78|493.98|496.68|493.88|496.78|493.98|496.68|493.88|0
1651721740000|2022-05-05 03:35:40|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1651721750000|2022-05-05 03:35:50|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651721780000|2022-05-05 03:36:20|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651721800000|2022-05-05 03:36:40|496.58|493.78|496.47|493.67|496.58|493.78|496.47|493.67|0
1651721810000|2022-05-05 03:36:50|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1651721820000|2022-05-05 03:37:00|496.47|493.67|496.47|493.67|496.47|493.67|496.37|493.57|0
1651721830000|2022-05-05 03:37:10|496.27|493.47|496.47|493.67|496.47|493.67|496.27|493.47|0
1651721840000|2022-05-05 03:37:20|496.27|493.47|495.86|493.06|496.27|493.47|495.86|493.06|0
1651721850000|2022-05-05 03:37:30|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651721860000|2022-05-05 03:37:40|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1651721870000|2022-05-05 03:37:50|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1651721880000|2022-05-05 03:38:00|496.47|493.67|496.47|493.67|496.47|493.67|496.37|493.57|0
1651721900000|2022-05-05 03:38:20|496.27|493.47|496.27|493.47|496.37|493.57|496.27|493.47|0
1651721920000|2022-05-05 03:38:40|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651721930000|2022-05-05 03:38:50|496.58|493.78|496.47|493.67|496.58|493.78|496.47|493.67|0
1651721970000|2022-05-05 03:39:30|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651721980000|2022-05-05 03:39:40|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1651722010000|2022-05-05 03:40:10|496.99|494.19|496.88|494.08|496.99|494.19|496.88|494.08|0
1651722030000|2022-05-05 03:40:30|496.99|494.19|496.99|494.19|496.99|494.19|496.99|494.19|0
1651722040000|2022-05-05 03:40:40|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651722080000|2022-05-05 03:41:20|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722110000|2022-05-05 03:41:50|496.68|493.88|496.47|493.67|496.68|493.88|496.47|493.67|0
1651722130000|2022-05-05 03:42:10|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651722140000|2022-05-05 03:42:20|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1651722150000|2022-05-05 03:42:30|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651722160000|2022-05-05 03:42:40|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722190000|2022-05-05 03:43:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722230000|2022-05-05 03:43:50|496.06|493.26|496.06|493.26|496.17|493.37|496.06|493.26|0
1651722250000|2022-05-05 03:44:10|495.85|493.05|495.96|493.16|495.96|493.16|495.85|493.05|0
1651722260000|2022-05-05 03:44:20|496.06|493.26|496.26|493.46|496.26|493.46|496.06|493.26|0
1651722270000|2022-05-05 03:44:30|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651722280000|2022-05-05 03:44:40|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722290000|2022-05-05 03:44:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722300000|2022-05-05 03:45:00|496.37|493.57|496.47|493.67|496.47|493.67|496.37|493.57|0
1651722330000|2022-05-05 03:45:30|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1651722350000|2022-05-05 03:45:50|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722370000|2022-05-05 03:46:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1651722380000|2022-05-05 03:46:20|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722430000|2022-05-05 03:47:10|496.67|493.87|496.58|493.78|496.67|493.87|496.58|493.78|0
1651722440000|2022-05-05 03:47:20|496.67|493.87|496.47|493.67|496.67|493.87|496.47|493.67|0
1651722450000|2022-05-05 03:47:30|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722460000|2022-05-05 03:47:40|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651722470000|2022-05-05 03:47:50|496.26|493.46|496.37|493.57|496.37|493.57|496.26|493.46|0
1651722480000|2022-05-05 03:48:00|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722530000|2022-05-05 03:48:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722540000|2022-05-05 03:49:00|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651722550000|2022-05-05 03:49:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722560000|2022-05-05 03:49:20|496.06|493.26|496.16|493.36|496.16|493.36|496.06|493.26|0
1651722570000|2022-05-05 03:49:30|496.06|493.26|496.16|493.36|496.16|493.36|496.06|493.26|0
1651722590000|2022-05-05 03:49:50|496.06|493.26|496.16|493.36|496.16|493.36|496.06|493.26|0
1651722600000|2022-05-05 03:50:00|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651722630000|2022-05-05 03:50:30|496.37|493.57|496.26|493.46|496.37|493.57|496.26|493.46|0
1651722660000|2022-05-05 03:51:00|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651722670000|2022-05-05 03:51:10|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1651722680000|2022-05-05 03:51:20|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651722750000|2022-05-05 03:52:30|495.85|493.05|495.96|493.16|495.96|493.16|495.85|493.05|0
1651722760000|2022-05-05 03:52:40|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1651722790000|2022-05-05 03:53:10|496.26|493.46|496.47|493.67|496.47|493.67|496.26|493.46|0
1651722810000|2022-05-05 03:53:30|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1651722820000|2022-05-05 03:53:40|496.88|494.08|496.57|493.77|496.88|494.08|496.47|493.67|0
1651722830000|2022-05-05 03:53:50|496.47|493.67|496.47|493.67|496.57|493.77|496.47|493.67|0
1651722840000|2022-05-05 03:54:00|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1651722850000|2022-05-05 03:54:10|496.67|493.87|496.67|493.87|496.88|494.08|496.67|493.87|0
1651722870000|2022-05-05 03:54:30|496.57|493.77|496.67|493.87|496.67|493.87|496.57|493.77|0
1651722900000|2022-05-05 03:55:00|496.57|493.77|496.57|493.77|496.57|493.77|496.47|493.67|0
1651722920000|2022-05-05 03:55:20|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651722930000|2022-05-05 03:55:30|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1651722940000|2022-05-05 03:55:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1651722960000|2022-05-05 03:56:00|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1651722970000|2022-05-05 03:56:10|496.67|493.87|496.47|493.67|496.67|493.87|496.47|493.67|0
1651722990000|2022-05-05 03:56:30|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1651723000000|2022-05-05 03:56:40|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1651723010000|2022-05-05 03:56:50|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1651723020000|2022-05-05 03:57:00|496.78|493.98|496.78|493.98|496.78|493.98|496.67|493.87|0
1651723030000|2022-05-05 03:57:10|496.67|493.87|496.67|493.87|496.78|493.98|496.67|493.87|0
1651723040000|2022-05-05 03:57:20|496.88|494.08|496.67|493.87|496.88|494.08|496.67|493.87|0
1651723050000|2022-05-05 03:57:30|496.78|493.98|496.47|493.67|496.78|493.98|496.47|493.67|0
1651723060000|2022-05-05 03:57:40|496.37|493.57|496.16|493.36|496.37|493.57|496.16|493.36|0
1651723070000|2022-05-05 03:57:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723080000|2022-05-05 03:58:00|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651723090000|2022-05-05 03:58:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723100000|2022-05-05 03:58:20|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1651723110000|2022-05-05 03:58:30|496.26|493.46|496.47|493.67|496.47|493.67|496.26|493.46|0
1651723130000|2022-05-05 03:58:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723220000|2022-05-05 04:00:20|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651723240000|2022-05-05 04:00:40|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723260000|2022-05-05 04:01:00|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1651723270000|2022-05-05 04:01:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723290000|2022-05-05 04:01:30|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651723310000|2022-05-05 04:01:50|496.16|493.36|496.26|493.46|496.26|493.46|496.16|493.36|0
1651723350000|2022-05-05 04:02:30|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651723360000|2022-05-05 04:02:40|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1651723370000|2022-05-05 04:02:50|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1651723380000|2022-05-05 04:03:00|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651723440000|2022-05-05 04:04:00|496.16|493.36|496.26|493.46|496.26|493.46|496.16|493.36|0
1651723450000|2022-05-05 04:04:10|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1651723460000|2022-05-05 04:04:20|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1651723480000|2022-05-05 04:04:40|495.95|493.15|495.85|493.05|495.95|493.15|495.85|493.05|0
1651723520000|2022-05-05 04:05:20|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723540000|2022-05-05 04:05:40|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651723560000|2022-05-05 04:06:00|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1651723580000|2022-05-05 04:06:20|496.05|493.25|496.36|493.56|496.36|493.56|496.05|493.25|0
1651723590000|2022-05-05 04:06:30|496.26|493.46|496.36|493.56|496.36|493.56|496.26|493.46|0
1651723610000|2022-05-05 04:06:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723620000|2022-05-05 04:07:00|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651723630000|2022-05-05 04:07:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723640000|2022-05-05 04:07:20|496.36|493.56|496.26|493.46|496.36|493.56|496.26|493.46|0
1651723650000|2022-05-05 04:07:30|496.36|493.56|496.46|493.66|496.46|493.66|496.36|493.56|0
1651723700000|2022-05-05 04:08:20|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651723710000|2022-05-05 04:08:30|496.26|493.46|496.46|493.66|496.46|493.66|496.26|493.46|0
1651723740000|2022-05-05 04:09:00|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723760000|2022-05-05 04:09:20|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651723770000|2022-05-05 04:09:30|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723810000|2022-05-05 04:10:10|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651723840000|2022-05-05 04:10:40|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651723860000|2022-05-05 04:11:00|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1651723880000|2022-05-05 04:11:20|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1651723890000|2022-05-05 04:11:30|496.26|493.46|496.36|493.56|496.36|493.56|496.26|493.46|0
1651723910000|2022-05-05 04:11:50|496.26|493.46|496.36|493.56|496.36|493.56|496.26|493.46|0
1651723920000|2022-05-05 04:12:00|496.26|493.46|496.16|493.36|496.26|493.46|496.16|493.36|0
1651723930000|2022-05-05 04:12:10|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651723940000|2022-05-05 04:12:20|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1651723950000|2022-05-05 04:12:30|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651723960000|2022-05-05 04:12:40|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1651723970000|2022-05-05 04:12:50|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1651723980000|2022-05-05 04:13:00|496.05|493.25|496.16|493.36|496.26|493.46|496.05|493.25|0
1651724000000|2022-05-05 04:13:20|496.05|493.25|496.26|493.46|496.26|493.46|496.05|493.25|0
1651724030000|2022-05-05 04:13:50|496.36|493.56|496.46|493.66|496.46|493.66|496.36|493.56|0
1651724040000|2022-05-05 04:14:00|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1651724060000|2022-05-05 04:14:20|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651724070000|2022-05-05 04:14:30|496.36|493.56|496.26|493.46|496.36|493.56|496.26|493.46|0
1651724090000|2022-05-05 04:14:50|496.16|493.36|496.16|493.36|496.16|493.36|496.05|493.25|0
1651724100000|2022-05-05 04:15:00|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651724110000|2022-05-05 04:15:10|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724130000|2022-05-05 04:15:30|496.36|493.56|496.25|493.45|496.36|493.56|496.25|493.45|0
1651724140000|2022-05-05 04:15:40|496.36|493.56|496.25|493.45|496.36|493.56|496.25|493.45|0
1651724150000|2022-05-05 04:15:50|496.36|493.56|496.36|493.56|496.36|493.56|496.25|493.45|0
1651724160000|2022-05-05 04:16:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724170000|2022-05-05 04:16:10|496.36|493.56|496.57|493.77|496.57|493.77|496.36|493.56|0
1651724180000|2022-05-05 04:16:20|496.67|493.87|496.46|493.66|496.67|493.87|496.46|493.66|0
1651724220000|2022-05-05 04:17:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724250000|2022-05-05 04:17:30|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651724260000|2022-05-05 04:17:40|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651724340000|2022-05-05 04:19:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724350000|2022-05-05 04:19:10|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651724370000|2022-05-05 04:19:30|496.25|493.45|496.36|493.56|496.36|493.56|496.25|493.45|0
1651724400000|2022-05-05 04:20:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724430000|2022-05-05 04:20:30|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651724440000|2022-05-05 04:20:40|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1651724520000|2022-05-05 04:22:00|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724750000|2022-05-05 04:25:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651724760000|2022-05-05 04:26:00|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1651724770000|2022-05-05 04:26:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651724800000|2022-05-05 04:26:40|495.74|492.94|495.64|492.84|495.74|492.94|495.64|492.84|0
1651724820000|2022-05-05 04:27:00|495.74|492.94|495.74|492.94|495.74|492.94|495.64|492.84|0
1651724840000|2022-05-05 04:27:20|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1651724850000|2022-05-05 04:27:30|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1651724860000|2022-05-05 04:27:40|495.63|492.83|495.84|493.04|495.84|493.04|495.63|492.83|0
1651724910000|2022-05-05 04:28:30|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1651724920000|2022-05-05 04:28:40|495.95|493.15|495.84|493.04|495.95|493.15|495.84|493.04|0
1651724930000|2022-05-05 04:28:50|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651724970000|2022-05-05 04:29:30|496.36|493.56|496.36|493.56|496.36|493.56|496.36|493.56|0
1651724980000|2022-05-05 04:29:40|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651725000000|2022-05-05 04:30:00|496.05|493.25|495.63|492.83|496.05|493.25|495.63|492.83|0
1651725030000|2022-05-05 04:30:30|495.74|492.94|495.74|492.94|495.74|492.94|495.74|492.94|0
1651725040000|2022-05-05 04:30:40|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1651725050000|2022-05-05 04:30:50|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1651725060000|2022-05-05 04:31:00|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651725100000|2022-05-05 04:31:40|496.04|493.24|496.15|493.35|496.15|493.35|496.04|493.24|0
1651725120000|2022-05-05 04:32:00|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1651725130000|2022-05-05 04:32:10|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651725200000|2022-05-05 04:33:20|496.15|493.35|496.45|493.65|496.45|493.65|496.15|493.35|0
1651725210000|2022-05-05 04:33:30|496.25|493.45|496.04|493.24|496.25|493.45|496.04|493.24|0
1651725230000|2022-05-05 04:33:50|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1651725240000|2022-05-05 04:34:00|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1651725280000|2022-05-05 04:34:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651725320000|2022-05-05 04:35:20|495.94|493.14|495.84|493.04|495.94|493.14|495.84|493.04|0
1651725360000|2022-05-05 04:36:00|495.74|492.94|494.61|491.81|495.74|492.94|494.61|491.81|0
1651725370000|2022-05-05 04:36:10|495.02|492.22|495.02|492.22|495.02|492.22|494.81|492.01|0
1651725380000|2022-05-05 04:36:20|495.12|492.32|494.81|492.01|495.12|492.32|494.81|492.01|0
1651725420000|2022-05-05 04:37:00|494.51|491.71|494.4|491.6|494.51|491.71|494.4|491.6|0
1651725430000|2022-05-05 04:37:10|494.3|491.5|494.2|491.4|494.3|491.5|494.2|491.4|0
1651725440000|2022-05-05 04:37:20|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1651725520000|2022-05-05 04:38:40|494.19|491.39|494.4|491.6|494.4|491.6|494.19|491.39|0
1651725610000|2022-05-05 04:40:10|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1651725650000|2022-05-05 04:40:50|494.51|491.71|494.51|491.71|494.51|491.71|494.51|491.71|0
1651725660000|2022-05-05 04:41:00|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1651725730000|2022-05-05 04:42:10|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1651725750000|2022-05-05 04:42:30|494.71|491.91|494.81|492.01|494.81|492.01|494.71|491.91|0
1651725780000|2022-05-05 04:43:00|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1651725790000|2022-05-05 04:43:10|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1651725830000|2022-05-05 04:43:50|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1651725840000|2022-05-05 04:44:00|494.09|491.29|493.99|491.19|494.09|491.29|493.99|491.19|0
1651725850000|2022-05-05 04:44:10|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651725870000|2022-05-05 04:44:30|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651725880000|2022-05-05 04:44:40|493.07|490.27|493.17|490.37|493.17|490.37|493.07|490.27|0
1651725890000|2022-05-05 04:44:50|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1651725900000|2022-05-05 04:45:00|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651725910000|2022-05-05 04:45:10|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1651725920000|2022-05-05 04:45:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651725930000|2022-05-05 04:45:30|493.48|490.68|493.37|490.57|493.48|490.68|493.37|490.57|0
1651725960000|2022-05-05 04:46:00|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651725970000|2022-05-05 04:46:10|492.96|490.16|493.17|490.37|493.17|490.37|492.96|490.16|0
1651725990000|2022-05-05 04:46:30|493.27|490.47|493.27|490.47|493.27|490.47|493.17|490.37|0
1651726000000|2022-05-05 04:46:40|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651726010000|2022-05-05 04:46:50|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1651726020000|2022-05-05 04:47:00|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651726030000|2022-05-05 04:47:10|493.27|490.47|493.17|490.37|493.27|490.47|493.17|490.37|0
1651726040000|2022-05-05 04:47:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651726130000|2022-05-05 04:48:50|493.48|490.68|493.37|490.57|493.48|490.68|493.37|490.57|0
1651726170000|2022-05-05 04:49:30|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651726180000|2022-05-05 04:49:40|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1651726200000|2022-05-05 04:50:00|493.17|490.37|493.07|490.27|493.17|490.37|493.07|490.27|0
1651726210000|2022-05-05 04:50:10|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651726230000|2022-05-05 04:50:30|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651726240000|2022-05-05 04:50:40|493.27|490.47|493.17|490.37|493.27|490.47|493.17|490.37|0
1651726300000|2022-05-05 04:51:40|493.07|490.27|492.96|490.16|493.07|490.27|492.96|490.16|0
1651726330000|2022-05-05 04:52:10|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651726340000|2022-05-05 04:52:20|493.07|490.27|492.96|490.16|493.17|490.37|492.96|490.16|0
1651726430000|2022-05-05 04:53:50|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1651726450000|2022-05-05 04:54:10|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1651726470000|2022-05-05 04:54:30|492.45|489.65|492.45|489.65|492.45|489.65|492.45|489.65|0
1651726480000|2022-05-05 04:54:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1651726490000|2022-05-05 04:54:50|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1651726510000|2022-05-05 04:55:10|492.96|490.16|492.76|489.96|492.96|490.16|492.76|489.96|0
1651726530000|2022-05-05 04:55:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1651726560000|2022-05-05 04:56:00|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1651726570000|2022-05-05 04:56:10|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1651726580000|2022-05-05 04:56:20|492.35|489.55|492.25|489.45|492.35|489.55|492.25|489.45|0
1651726590000|2022-05-05 04:56:30|492.35|489.55|492.14|489.34|492.35|489.55|492.14|489.34|0
1651726610000|2022-05-05 04:56:50|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1651726620000|2022-05-05 04:57:00|492.34|489.54|492.34|489.54|492.34|489.54|492.34|489.54|0
1651726640000|2022-05-05 04:57:20|492.14|489.34|492.14|489.34|492.14|489.34|492.14|489.34|0
1651726660000|2022-05-05 04:57:40|492.25|489.45|492.34|489.54|492.34|489.54|492.25|489.45|0
1651726740000|2022-05-05 04:59:00|492.25|489.45|492.14|489.34|492.25|489.45|492.14|489.34|0
1651726780000|2022-05-05 04:59:40|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651726800000|2022-05-05 05:00:00|491.84|489.04|491.73|488.93|491.84|489.04|491.73|488.93|0
1651726810000|2022-05-05 05:00:10|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1651726820000|2022-05-05 05:00:20|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1651726830000|2022-05-05 05:00:30|491.12|488.32|491.12|488.32|491.12|488.32|491.12|488.32|0
1651726840000|2022-05-05 05:00:40|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1651726860000|2022-05-05 05:01:00|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651726870000|2022-05-05 05:01:10|491.73|488.93|492.14|489.34|492.34|489.54|491.73|488.93|0
1651726880000|2022-05-05 05:01:20|491.93|489.13|492.14|489.34|492.14|489.34|491.93|489.13|0
1651726910000|2022-05-05 05:01:50|491.93|489.13|492.14|489.34|492.14|489.34|491.93|489.13|0
1651726920000|2022-05-05 05:02:00|491.93|489.13|492.14|489.34|492.14|489.34|491.93|489.13|0
1651726930000|2022-05-05 05:02:10|492.25|489.45|492.34|489.54|492.34|489.54|492.25|489.45|0
1651726980000|2022-05-05 05:03:00|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651726990000|2022-05-05 05:03:10|492.14|489.34|492.24|489.44|492.24|489.44|492.14|489.34|0
1651727000000|2022-05-05 05:03:20|492.34|489.54|492.24|489.44|492.34|489.54|492.14|489.34|0
1651727010000|2022-05-05 05:03:30|492.14|489.34|492.34|489.54|492.34|489.54|492.14|489.34|0
1651727030000|2022-05-05 05:03:50|492.14|489.34|492.14|489.34|492.14|489.34|492.14|489.34|0
1651727040000|2022-05-05 05:04:00|492.24|489.44|492.34|489.54|492.34|489.54|492.14|489.34|0
1651727100000|2022-05-05 05:05:00|492.75|489.95|492.75|489.95|492.86|490.06|492.75|489.95|0
1651727140000|2022-05-05 05:05:40|492.96|490.16|493.16|490.36|493.16|490.36|492.96|490.16|0
1651727160000|2022-05-05 05:06:00|493.37|490.57|492.75|489.95|493.37|490.57|492.75|489.95|0
1651727170000|2022-05-05 05:06:10|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1651727190000|2022-05-05 05:06:30|492.75|489.95|492.96|490.16|492.96|490.16|492.55|489.75|0
1651727200000|2022-05-05 05:06:40|492.86|490.06|492.75|489.95|492.96|490.16|492.75|489.95|0
1651727210000|2022-05-05 05:06:50|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1651727220000|2022-05-05 05:07:00|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1651727230000|2022-05-05 05:07:10|492.96|490.16|492.96|490.16|492.96|490.16|492.86|490.06|0
1651727240000|2022-05-05 05:07:20|492.75|489.95|492.96|490.16|492.96|490.16|492.75|489.95|0
1651727250000|2022-05-05 05:07:30|493.16|490.36|493.78|490.98|493.78|490.98|493.16|490.36|0
1651727270000|2022-05-05 05:07:50|493.57|490.77|493.78|490.98|493.78|490.98|493.57|490.77|0
1651727280000|2022-05-05 05:08:00|493.98|491.18|493.57|490.77|493.98|491.18|493.57|490.77|0
1651727300000|2022-05-05 05:08:20|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1651727310000|2022-05-05 05:08:30|493.98|491.18|493.98|491.18|493.98|491.18|493.98|491.18|0
1651727330000|2022-05-05 05:08:50|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1651727350000|2022-05-05 05:09:10|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1651727370000|2022-05-05 05:09:30|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1651727380000|2022-05-05 05:09:40|493.98|491.18|493.98|491.18|493.98|491.18|493.98|491.18|0
1651727390000|2022-05-05 05:09:50|494.19|491.39|493.98|491.18|494.19|491.39|493.98|491.18|0
1651727400000|2022-05-05 05:10:00|494.19|491.39|493.98|491.18|494.19|491.39|493.98|491.18|0
1651727420000|2022-05-05 05:10:20|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1651727430000|2022-05-05 05:10:30|493.57|490.77|493.37|490.57|493.57|490.77|493.37|490.57|0
1651727450000|2022-05-05 05:10:50|493.27|490.47|493.16|490.36|493.27|490.47|493.16|490.36|0
1651727460000|2022-05-05 05:11:00|493.27|490.47|493.16|490.36|493.27|490.47|493.16|490.36|0
1651727470000|2022-05-05 05:11:10|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651727480000|2022-05-05 05:11:20|493.16|490.36|493.16|490.36|493.16|490.36|493.16|490.36|0
1651727510000|2022-05-05 05:11:50|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1651727520000|2022-05-05 05:12:00|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1651727530000|2022-05-05 05:12:10|492.75|489.95|492.65|489.85|492.86|490.06|492.65|489.85|0
1651727540000|2022-05-05 05:12:20|492.55|489.75|492.75|489.95|492.75|489.95|492.55|489.75|0
1651727550000|2022-05-05 05:12:30|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1651727560000|2022-05-05 05:12:40|492.55|489.75|492.65|489.85|492.75|489.95|492.55|489.75|0
1651727570000|2022-05-05 05:12:50|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1651727640000|2022-05-05 05:14:00|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1651727650000|2022-05-05 05:14:10|492.45|489.65|492.45|489.65|492.45|489.65|492.45|489.65|0
1651727660000|2022-05-05 05:14:20|492.54|489.74|492.34|489.54|492.54|489.74|492.34|489.54|0
1651727680000|2022-05-05 05:14:40|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1651727690000|2022-05-05 05:14:50|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651727700000|2022-05-05 05:15:00|491.73|488.93|491.83|489.03|491.83|489.03|491.73|488.93|0
1651727710000|2022-05-05 05:15:10|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1651727720000|2022-05-05 05:15:20|491.63|488.83|491.63|488.83|491.63|488.83|491.63|488.83|0
1651727730000|2022-05-05 05:15:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651727740000|2022-05-05 05:15:40|491.63|488.83|491.32|488.52|491.63|488.83|491.32|488.52|0
1651727750000|2022-05-05 05:15:50|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651727760000|2022-05-05 05:16:00|491.73|488.93|491.52|488.72|491.73|488.93|491.52|488.72|0
1651727770000|2022-05-05 05:16:10|491.73|488.93|491.72|488.92|491.73|488.93|491.72|488.92|0
1651727790000|2022-05-05 05:16:30|491.63|488.83|491.63|488.83|491.63|488.83|491.63|488.83|0
1651727800000|2022-05-05 05:16:40|491.72|488.92|491.63|488.83|491.72|488.92|491.63|488.83|0
1651727810000|2022-05-05 05:16:50|491.52|488.72|491.32|488.52|491.52|488.72|491.32|488.52|0
1651727830000|2022-05-05 05:17:10|491.52|488.72|491.42|488.62|491.52|488.72|491.42|488.62|0
1651727840000|2022-05-05 05:17:20|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651727850000|2022-05-05 05:17:30|491.63|488.83|491.72|488.92|491.72|488.92|491.63|488.83|0
1651727860000|2022-05-05 05:17:40|491.83|489.03|491.72|488.92|491.83|489.03|491.72|488.92|0
1651727870000|2022-05-05 05:17:50|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651727880000|2022-05-05 05:18:00|491.63|488.83|491.72|488.92|491.72|488.92|491.63|488.83|0
1651727890000|2022-05-05 05:18:10|491.52|488.72|491.63|488.83|491.63|488.83|491.52|488.72|0
1651727900000|2022-05-05 05:18:20|491.72|488.92|491.52|488.72|491.72|488.92|491.52|488.72|0
1651727920000|2022-05-05 05:18:40|491.72|488.92|491.93|489.13|491.93|489.13|491.72|488.92|0
1651727930000|2022-05-05 05:18:50|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1651727940000|2022-05-05 05:19:00|491.93|489.13|491.83|489.03|491.93|489.13|491.72|488.92|0
1651727950000|2022-05-05 05:19:10|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1651727960000|2022-05-05 05:19:20|491.52|488.72|491.31|488.51|491.52|488.72|491.31|488.51|0
1651727990000|2022-05-05 05:19:50|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651728000000|2022-05-05 05:20:00|491.72|488.92|491.52|488.72|491.72|488.92|491.52|488.72|0
1651728010000|2022-05-05 05:20:10|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1651728020000|2022-05-05 05:20:20|491.52|488.72|491.72|488.92|491.72|488.92|491.52|488.72|0
1651728030000|2022-05-05 05:20:30|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651728060000|2022-05-05 05:21:00|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1651728080000|2022-05-05 05:21:20|491.83|489.03|491.72|488.92|491.93|489.13|491.72|488.92|0
1651728090000|2022-05-05 05:21:30|491.52|488.72|491.52|488.72|491.72|488.92|491.52|488.72|0
1651728110000|2022-05-05 05:21:50|491.42|488.62|491.31|488.51|491.42|488.62|491.31|488.51|0
1651728140000|2022-05-05 05:22:20|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651728150000|2022-05-05 05:22:30|490.29|487.49|490.09|487.29|490.29|487.49|490.09|487.29|0
1651728160000|2022-05-05 05:22:40|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1651728180000|2022-05-05 05:23:00|490.09|487.29|490.09|487.29|490.09|487.29|490.09|487.29|0
1651728190000|2022-05-05 05:23:10|489.88|487.08|489.27|486.47|489.88|487.08|489.27|486.47|0
1651728200000|2022-05-05 05:23:20|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1651728210000|2022-05-05 05:23:30|489.78|486.98|489.68|486.88|489.78|486.98|489.68|486.88|0
1651728220000|2022-05-05 05:23:40|489.88|487.08|489.88|487.08|489.88|487.08|489.88|487.08|0
1651728230000|2022-05-05 05:23:50|490.09|487.29|490.29|487.49|490.29|487.49|490.09|487.29|0
1651728240000|2022-05-05 05:24:00|490.5|487.7|490.9|488.1|490.9|488.1|490.5|487.7|0
1651728250000|2022-05-05 05:24:10|491.11|488.31|491.31|488.51|491.31|488.51|491.11|488.31|0
1651728260000|2022-05-05 05:24:20|491.52|488.72|491.52|488.72|491.62|488.82|491.52|488.72|0
1651728270000|2022-05-05 05:24:30|491.42|488.62|491.52|488.72|491.52|488.72|491.42|488.62|0
1651728280000|2022-05-05 05:24:40|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1651728290000|2022-05-05 05:24:50|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651728300000|2022-05-05 05:25:00|491.42|488.62|491.42|488.62|491.52|488.72|491.42|488.62|0
1651728310000|2022-05-05 05:25:10|491.52|488.72|491.52|488.72|491.52|488.72|491.31|488.51|0
1651728330000|2022-05-05 05:25:30|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651728360000|2022-05-05 05:26:00|491.72|488.92|491.93|489.13|491.93|489.13|491.72|488.92|0
1651728370000|2022-05-05 05:26:10|492.34|489.54|492.34|489.54|492.34|489.54|492.34|489.54|0
1651728380000|2022-05-05 05:26:20|492.54|489.74|492.34|489.54|492.54|489.74|492.34|489.54|0
1651728410000|2022-05-05 05:26:50|492.24|489.44|492.13|489.33|492.24|489.44|492.13|489.33|0
1651728420000|2022-05-05 05:27:00|492.24|489.44|492.13|489.33|492.24|489.44|492.13|489.33|0
1651728430000|2022-05-05 05:27:10|491.93|489.13|492.03|489.23|492.03|489.23|491.93|489.13|0
1651728440000|2022-05-05 05:27:20|491.93|489.13|492.34|489.54|492.34|489.54|491.93|489.13|0
1651728460000|2022-05-05 05:27:40|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1651728470000|2022-05-05 05:27:50|492.75|489.95|492.75|489.95|492.75|489.95|492.65|489.85|0
1651728480000|2022-05-05 05:28:00|492.54|489.74|492.44|489.64|492.54|489.74|492.44|489.64|0
1651728490000|2022-05-05 05:28:10|492.34|489.54|492.54|489.74|492.54|489.74|492.34|489.54|0
1651728500000|2022-05-05 05:28:20|492.44|489.64|492.44|489.64|492.44|489.64|492.44|489.64|0
1651728510000|2022-05-05 05:28:30|492.34|489.54|492.13|489.33|492.34|489.54|492.13|489.33|0
1651728520000|2022-05-05 05:28:40|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651728530000|2022-05-05 05:28:50|491.83|489.03|491.72|488.92|491.83|489.03|491.72|488.92|0
1651728540000|2022-05-05 05:29:00|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651728550000|2022-05-05 05:29:10|491.31|488.51|491.72|488.92|491.72|488.92|491.31|488.51|0
1651728560000|2022-05-05 05:29:20|491.93|489.13|492.13|489.33|492.13|489.33|491.93|489.13|0
1651728570000|2022-05-05 05:29:30|492.03|489.23|492.34|489.54|492.34|489.54|492.03|489.23|0
1651728580000|2022-05-05 05:29:40|492.44|489.64|492.54|489.74|492.54|489.74|492.44|489.64|0
1651728590000|2022-05-05 05:29:50|492.44|489.64|492.34|489.54|492.44|489.64|492.34|489.54|0
1651728600000|2022-05-05 05:30:00|492.24|489.44|492.34|489.54|492.34|489.54|492.24|489.44|0
1651728610000|2022-05-05 05:30:10|492.33|489.53|492.13|489.33|492.33|489.53|492.13|489.33|0
1651728620000|2022-05-05 05:30:20|492.33|489.53|492.24|489.44|492.33|489.53|492.24|489.44|0
1651728630000|2022-05-05 05:30:30|492.13|489.33|492.24|489.44|492.33|489.53|492.13|489.33|0
1651728640000|2022-05-05 05:30:40|492.13|489.33|491.93|489.13|492.13|489.33|491.93|489.13|0
1651728650000|2022-05-05 05:30:50|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1651728660000|2022-05-05 05:31:00|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1651728670000|2022-05-05 05:31:10|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1651728680000|2022-05-05 05:31:20|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1651728690000|2022-05-05 05:31:30|492.13|489.33|492.33|489.53|492.33|489.53|492.13|489.33|0
1651728700000|2022-05-05 05:31:40|492.24|489.44|492.13|489.33|492.24|489.44|492.13|489.33|0
1651728710000|2022-05-05 05:31:50|492.24|489.44|492.33|489.53|492.33|489.53|492.24|489.44|0
1651728720000|2022-05-05 05:32:00|492.13|489.33|491.92|489.12|492.13|489.33|491.92|489.12|0
1651728730000|2022-05-05 05:32:10|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1651728740000|2022-05-05 05:32:20|491.52|488.72|491.72|488.92|491.72|488.92|491.52|488.72|0
1651728750000|2022-05-05 05:32:30|491.52|488.72|491.31|488.51|491.52|488.72|491.31|488.51|0
1651728770000|2022-05-05 05:32:50|491.52|488.72|491.52|488.72|491.72|488.92|491.52|488.72|0
1651728780000|2022-05-05 05:33:00|491.42|488.62|491.52|488.72|491.72|488.92|491.42|488.62|0
1651728790000|2022-05-05 05:33:10|491.72|488.92|491.31|488.51|491.72|488.92|491.11|488.31|0
1651728800000|2022-05-05 05:33:20|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1651728810000|2022-05-05 05:33:30|491.11|488.31|490.9|488.1|491.11|488.31|490.9|488.1|0
1651728830000|2022-05-05 05:33:50|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651728840000|2022-05-05 05:34:00|491.21|488.41|491.11|488.31|491.31|488.51|491.11|488.31|0
1651728870000|2022-05-05 05:34:30|491.21|488.41|491.21|488.41|491.31|488.51|491.11|488.31|0
1651728880000|2022-05-05 05:34:40|490.9|488.1|490.9|488.1|490.9|488.1|490.9|488.1|0
1651728900000|2022-05-05 05:35:00|490.7|487.9|490.49|487.69|490.7|487.9|490.49|487.69|0
1651728910000|2022-05-05 05:35:10|490.39|487.59|490.49|487.69|490.49|487.69|490.39|487.59|0
1651728920000|2022-05-05 05:35:20|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1651728940000|2022-05-05 05:35:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1651728970000|2022-05-05 05:36:10|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1651728980000|2022-05-05 05:36:20|490.19|487.39|490.19|487.39|490.19|487.39|490.19|487.39|0
1651728990000|2022-05-05 05:36:30|490.29|487.49|490.19|487.39|490.29|487.49|490.19|487.39|0
1651729000000|2022-05-05 05:36:40|490.08|487.28|490.08|487.28|490.29|487.49|490.08|487.28|0
1651729010000|2022-05-05 05:36:50|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1651729020000|2022-05-05 05:37:00|489.67|486.87|489.27|486.47|489.67|486.87|489.06|486.26|0
1651729030000|2022-05-05 05:37:10|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1651729040000|2022-05-05 05:37:20|489.47|486.67|489.27|486.47|489.47|486.67|489.06|486.26|0
1651729060000|2022-05-05 05:37:40|489.17|486.37|489.27|486.47|489.27|486.47|489.17|486.37|0
1651729070000|2022-05-05 05:37:50|489.47|486.67|489.88|487.08|489.88|487.08|489.47|486.67|0
1651729100000|2022-05-05 05:38:20|490.08|487.28|490.19|487.39|490.19|487.39|490.08|487.28|0
1651729110000|2022-05-05 05:38:30|490.29|487.49|490.9|488.1|490.9|488.1|490.29|487.49|0
1651729120000|2022-05-05 05:38:40|490.8|488|491.1|488.3|491.1|488.3|490.8|488|0
1651729130000|2022-05-05 05:38:50|491.01|488.21|490.9|488.1|491.01|488.21|490.9|488.1|0
1651729140000|2022-05-05 05:39:00|491.1|488.3|491.01|488.21|491.1|488.3|490.9|488.1|0
1651729150000|2022-05-05 05:39:10|490.9|488.1|491.1|488.3|491.1|488.3|490.9|488.1|0
1651729180000|2022-05-05 05:39:40|491.31|488.51|491.1|488.3|491.31|488.51|491.1|488.3|0
1651729190000|2022-05-05 05:39:50|491.21|488.41|491.01|488.21|491.21|488.41|491.01|488.21|0
1651729200000|2022-05-05 05:40:00|491.1|488.3|491.21|488.41|491.21|488.41|491.1|488.3|0
1651729210000|2022-05-05 05:40:10|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1651729220000|2022-05-05 05:40:20|491.1|488.3|491.21|488.41|491.21|488.41|491.1|488.3|0
1651729230000|2022-05-05 05:40:30|491.31|488.51|491.01|488.21|491.31|488.51|491.01|488.21|0
1651729240000|2022-05-05 05:40:40|490.9|488.1|490.69|487.89|490.9|488.1|490.69|487.89|0
1651729250000|2022-05-05 05:40:50|490.49|487.69|490.08|487.28|490.49|487.69|490.08|487.28|0
1651729260000|2022-05-05 05:41:00|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1651729270000|2022-05-05 05:41:10|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651729280000|2022-05-05 05:41:20|490.49|487.69|490.69|487.89|490.69|487.89|490.49|487.69|0
1651729290000|2022-05-05 05:41:30|490.8|488|490.8|488|490.8|488|490.8|488|0
1651729300000|2022-05-05 05:41:40|490.9|488.1|490.9|488.1|490.9|488.1|490.9|488.1|0
1651729320000|2022-05-05 05:42:00|490.69|487.89|490.8|488|490.9|488.1|490.69|487.89|0
1651729330000|2022-05-05 05:42:10|490.69|487.89|491.01|488.21|491.1|488.3|490.69|487.89|0
1651729340000|2022-05-05 05:42:20|490.9|488.1|491.01|488.21|491.01|488.21|490.9|488.1|0
1651729350000|2022-05-05 05:42:30|491.31|488.51|490.9|488.1|491.31|488.51|490.9|488.1|0
1651729360000|2022-05-05 05:42:40|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1651729370000|2022-05-05 05:42:50|490.9|488.1|490.9|488.1|491|488.2|490.9|488.1|0
1651729420000|2022-05-05 05:43:40|490.8|488|491.1|488.3|491.1|488.3|490.8|488|0
1651729430000|2022-05-05 05:43:50|490.9|488.1|490.69|487.89|490.9|488.1|490.69|487.89|0
1651729440000|2022-05-05 05:44:00|490.8|488|490.49|487.69|490.8|488|490.49|487.69|0
1651729450000|2022-05-05 05:44:10|490.28|487.48|490.28|487.48|490.28|487.48|490.28|487.48|0
1651729460000|2022-05-05 05:44:20|490.49|487.69|490.49|487.69|490.49|487.69|490.39|487.59|0
1651729470000|2022-05-05 05:44:30|490.39|487.59|490.49|487.69|490.49|487.69|490.39|487.59|0
1651729500000|2022-05-05 05:45:00|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1651729510000|2022-05-05 05:45:10|491|488.2|491.1|488.3|491.1|488.3|491|488.2|0
1651729520000|2022-05-05 05:45:20|490.9|488.1|491.1|488.3|491.1|488.3|490.9|488.1|0
1651729530000|2022-05-05 05:45:30|491.31|488.51|491.31|488.51|491.31|488.51|491.21|488.41|0
1651729540000|2022-05-05 05:45:40|491.21|488.41|491.31|488.51|491.31|488.51|491.21|488.41|0
1651729550000|2022-05-05 05:45:50|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1651729560000|2022-05-05 05:46:00|491.31|488.51|491.72|488.92|491.72|488.92|491.31|488.51|0
1651729590000|2022-05-05 05:46:30|491.82|489.02|491.72|488.92|491.82|489.02|491.72|488.92|0
1651729600000|2022-05-05 05:46:40|492.23|489.43|492.33|489.53|492.33|489.53|492.23|489.43|0
1651729610000|2022-05-05 05:46:50|492.13|489.33|492.33|489.53|492.33|489.53|492.13|489.33|0
1651729620000|2022-05-05 05:47:00|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1651729630000|2022-05-05 05:47:10|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1651729640000|2022-05-05 05:47:20|492.13|489.33|492.44|489.64|492.44|489.64|492.13|489.33|0
1651729650000|2022-05-05 05:47:30|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1651729660000|2022-05-05 05:47:40|492.33|489.53|492.23|489.43|492.33|489.53|492.23|489.43|0
1651729670000|2022-05-05 05:47:50|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1651729680000|2022-05-05 05:48:00|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1651729710000|2022-05-05 05:48:30|494.17|491.37|494.38|491.58|494.38|491.58|494.17|491.37|0
1651729720000|2022-05-05 05:48:40|494.17|491.37|494.17|491.37|494.17|491.37|494.17|491.37|0
1651729730000|2022-05-05 05:48:50|493.97|491.17|493.87|491.07|493.97|491.17|493.87|491.07|0
1651729740000|2022-05-05 05:49:00|493.97|491.17|494.38|491.58|494.38|491.58|493.97|491.17|0
1651729750000|2022-05-05 05:49:10|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1651729760000|2022-05-05 05:49:20|494.17|491.37|494.08|491.28|494.17|491.37|493.97|491.17|0
1651729770000|2022-05-05 05:49:30|494.17|491.37|492.94|490.14|494.38|491.58|492.94|490.14|0
1651729780000|2022-05-05 05:49:40|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1651729790000|2022-05-05 05:49:50|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1651729800000|2022-05-05 05:50:00|492.94|490.14|493.15|490.35|493.15|490.35|492.94|490.14|0
1651729810000|2022-05-05 05:50:10|493.35|490.55|493.35|490.55|493.46|490.66|493.35|490.55|0
1651729820000|2022-05-05 05:50:20|493.25|490.45|493.15|490.35|493.25|490.45|493.15|490.35|0
1651729830000|2022-05-05 05:50:30|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1651729840000|2022-05-05 05:50:40|493.15|490.35|493.35|490.55|493.35|490.55|493.15|490.35|0
1651729850000|2022-05-05 05:50:50|493.25|490.45|493.15|490.35|493.35|490.55|493.15|490.35|0
1651729860000|2022-05-05 05:51:00|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1651729870000|2022-05-05 05:51:10|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1651729880000|2022-05-05 05:51:20|493.35|490.55|493.76|490.96|493.76|490.96|493.35|490.55|0
1651729890000|2022-05-05 05:51:30|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1651729900000|2022-05-05 05:51:40|493.46|490.66|493.35|490.55|493.46|490.66|493.35|490.55|0
1651729910000|2022-05-05 05:51:50|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1651729920000|2022-05-05 05:52:00|493.05|490.25|492.94|490.14|493.05|490.25|492.94|490.14|0
1651729930000|2022-05-05 05:52:10|493.25|490.45|493.35|490.55|493.35|490.55|493.15|490.35|0
1651729940000|2022-05-05 05:52:20|493.15|490.35|493.15|490.35|493.15|490.35|492.94|490.14|0
1651729950000|2022-05-05 05:52:30|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1651729980000|2022-05-05 05:53:00|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1651729990000|2022-05-05 05:53:10|491.82|489.02|491.92|489.12|491.92|489.12|491.71|488.91|0
1651730010000|2022-05-05 05:53:30|492.12|489.32|492.12|489.32|492.23|489.43|492.12|489.32|0
1651730020000|2022-05-05 05:53:40|492.02|489.22|492.12|489.32|492.12|489.32|492.02|489.22|0
1651730030000|2022-05-05 05:53:50|492.33|489.53|492.33|489.53|492.43|489.63|492.33|489.53|0
1651730060000|2022-05-05 05:54:20|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1651730080000|2022-05-05 05:54:40|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1651730090000|2022-05-05 05:54:50|492.43|489.63|492.33|489.53|492.43|489.63|492.33|489.53|0
1651730100000|2022-05-05 05:55:00|492.12|489.32|492.12|489.32|492.23|489.43|492.12|489.32|0
1651730110000|2022-05-05 05:55:10|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651730120000|2022-05-05 05:55:20|492.53|489.73|492.53|489.73|492.53|489.73|492.33|489.53|0
1651730130000|2022-05-05 05:55:30|492.43|489.63|492.12|489.32|492.43|489.63|492.12|489.32|0
1651730140000|2022-05-05 05:55:40|492.23|489.43|492.12|489.32|492.23|489.43|492.12|489.32|0
1651730150000|2022-05-05 05:55:50|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1651730160000|2022-05-05 05:56:00|491.82|489.02|491.71|488.91|491.82|489.02|491.71|488.91|0
1651730170000|2022-05-05 05:56:10|491.92|489.12|491.92|489.12|491.92|489.12|491.71|488.91|0
1651730190000|2022-05-05 05:56:30|491.71|488.91|491.71|488.91|491.82|489.02|491.71|488.91|0
1651730200000|2022-05-05 05:56:40|491.82|489.02|491.92|489.12|491.92|489.12|491.71|488.91|0
1651730220000|2022-05-05 05:57:00|491.71|488.91|491.61|488.81|491.71|488.91|491.61|488.81|0
1651730230000|2022-05-05 05:57:10|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1651730250000|2022-05-05 05:57:30|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1651730260000|2022-05-05 05:57:40|491.61|488.81|491.71|488.91|491.71|488.91|491.61|488.81|0
1651730270000|2022-05-05 05:57:50|491.3|488.5|491.1|488.3|491.3|488.5|490.89|488.09|0
1651730310000|2022-05-05 05:58:30|491.3|488.5|491.3|488.5|491.3|488.5|491.3|488.5|0
1651730320000|2022-05-05 05:58:40|491.41|488.61|491.51|488.71|491.51|488.71|491.41|488.61|0
1651730330000|2022-05-05 05:58:50|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1651730340000|2022-05-05 05:59:00|491|488.2|491.3|488.5|491.3|488.5|491|488.2|0
1651730350000|2022-05-05 05:59:10|491.1|488.3|491.3|488.5|491.3|488.5|491.1|488.3|0
1651730360000|2022-05-05 05:59:20|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1651730370000|2022-05-05 05:59:30|490.69|487.89|491.1|488.3|491.1|488.3|490.69|487.89|0
1651730380000|2022-05-05 05:59:40|491|488.2|491.1|488.3|491.1|488.3|491|488.2|0
1651730390000|2022-05-05 05:59:50|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1651730400000|2022-05-05 06:00:00|490.48|487.68|490.18|487.38|490.48|487.68|489.87|487.07|0
1651730410000|2022-05-05 06:00:10|490.28|487.48|490.89|488.09|490.89|488.09|490.28|487.48|0
1651730420000|2022-05-05 06:00:20|491.3|488.5|492.12|489.32|492.33|489.53|491.3|488.5|0
1651730430000|2022-05-05 06:00:30|492.33|489.53|492.74|489.94|492.74|489.94|492.33|489.53|0
1651730440000|2022-05-05 06:00:40|492.53|489.73|492.74|489.94|492.74|489.94|492.53|489.73|0
1651730460000|2022-05-05 06:01:00|492.53|489.73|492.12|489.32|492.53|489.73|492.12|489.32|0
1651730470000|2022-05-05 06:01:10|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1651730480000|2022-05-05 06:01:20|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651730490000|2022-05-05 06:01:30|492.12|489.32|491.92|489.12|492.12|489.32|491.92|489.12|0
1651730500000|2022-05-05 06:01:40|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1651730510000|2022-05-05 06:01:50|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1651730520000|2022-05-05 06:02:00|491.82|489.02|491.82|489.02|491.82|489.02|491.82|489.02|0
1651730530000|2022-05-05 06:02:10|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1651730540000|2022-05-05 06:02:20|492.53|489.73|492.33|489.53|492.53|489.73|492.33|489.53|0
1651730550000|2022-05-05 06:02:30|492.12|489.32|492.43|489.63|492.43|489.63|492.12|489.32|0
1651730560000|2022-05-05 06:02:40|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1651730570000|2022-05-05 06:02:50|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1651730580000|2022-05-05 06:03:00|492.33|489.53|492.53|489.73|492.53|489.73|492.33|489.53|0
1651730590000|2022-05-05 06:03:10|492.73|489.93|492.73|489.93|492.73|489.93|492.53|489.73|0
1651730610000|2022-05-05 06:03:30|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1651730620000|2022-05-05 06:03:40|492.32|489.52|492.12|489.32|492.32|489.52|492.12|489.32|0
1651730630000|2022-05-05 06:03:50|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1651730640000|2022-05-05 06:04:00|492.23|489.43|492.12|489.32|492.23|489.43|492.02|489.22|0
1651730650000|2022-05-05 06:04:10|492.23|489.43|492.32|489.52|492.32|489.52|492.23|489.43|0
1651730660000|2022-05-05 06:04:20|492.53|489.73|492.53|489.73|492.73|489.93|492.53|489.73|0
1651730670000|2022-05-05 06:04:30|492.73|489.93|492.53|489.73|492.73|489.93|492.53|489.73|0
1651730680000|2022-05-05 06:04:40|492.32|489.52|492.12|489.32|492.32|489.52|492.12|489.32|0
1651730690000|2022-05-05 06:04:50|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1651730700000|2022-05-05 06:05:00|492.23|489.43|492.73|489.93|492.73|489.93|492.23|489.43|0
1651730710000|2022-05-05 06:05:10|493.14|490.34|492.94|490.14|493.14|490.34|492.94|490.14|0
1651730720000|2022-05-05 06:05:20|493.05|490.25|492.64|489.84|493.05|490.25|492.53|489.73|0
1651730730000|2022-05-05 06:05:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1651730740000|2022-05-05 06:05:40|492.84|490.04|492.84|490.04|492.94|490.14|492.84|490.04|0
1651730750000|2022-05-05 06:05:50|493.14|490.34|493.14|490.34|493.35|490.55|493.14|490.34|0
1651730760000|2022-05-05 06:06:00|493.35|490.55|493.46|490.66|493.46|490.66|493.35|490.55|0
1651730770000|2022-05-05 06:06:10|493.55|490.75|493.35|490.55|493.55|490.75|493.35|490.55|0
1651730780000|2022-05-05 06:06:20|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1651730790000|2022-05-05 06:06:30|493.55|490.75|493.76|490.96|493.87|491.07|493.55|490.75|0
1651730800000|2022-05-05 06:06:40|493.66|490.86|493.66|490.86|493.66|490.86|493.66|490.86|0
1651730810000|2022-05-05 06:06:50|493.76|490.96|493.55|490.75|493.76|490.96|493.55|490.75|0
1651730820000|2022-05-05 06:07:00|493.76|490.96|493.86|491.06|493.86|491.06|493.76|490.96|0
1651730830000|2022-05-05 06:07:10|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1651730840000|2022-05-05 06:07:20|493.66|490.86|493.35|490.55|493.76|490.96|493.35|490.55|0
1651730850000|2022-05-05 06:07:30|493.55|490.75|493.76|490.96|493.76|490.96|493.55|490.75|0
1651730860000|2022-05-05 06:07:40|493.55|490.75|492.94|490.14|493.55|490.75|492.94|490.14|0
1651730870000|2022-05-05 06:07:50|493.14|490.34|492.94|490.14|493.14|490.34|492.94|490.14|0
1651730880000|2022-05-05 06:08:00|493.14|490.34|493.35|490.55|493.35|490.55|493.14|490.34|0
1651730890000|2022-05-05 06:08:10|493.14|490.34|492.94|490.14|493.14|490.34|492.94|490.14|0
1651730900000|2022-05-05 06:08:20|492.73|489.93|493.14|490.34|493.14|490.34|492.73|489.93|0
1651730910000|2022-05-05 06:08:30|492.94|490.14|493.14|490.34|493.14|490.34|492.94|490.14|0
1651730920000|2022-05-05 06:08:40|492.73|489.93|492.94|490.14|492.94|490.14|492.73|489.93|0
1651730930000|2022-05-05 06:08:50|492.73|489.93|493.14|490.34|493.14|490.34|492.73|489.93|0
1651730940000|2022-05-05 06:09:00|492.94|490.14|493.04|490.24|493.04|490.24|492.94|490.14|0
1651730950000|2022-05-05 06:09:10|493.14|490.34|492.94|490.14|493.35|490.55|492.94|490.14|0
1651730960000|2022-05-05 06:09:20|493.14|490.34|493.25|490.45|493.25|490.45|493.14|490.34|0
1651730970000|2022-05-05 06:09:30|493.35|490.55|493.35|490.55|493.35|490.55|493.25|490.45|0
1651730980000|2022-05-05 06:09:40|493.55|490.75|493.96|491.16|493.96|491.16|493.35|490.55|0
1651730990000|2022-05-05 06:09:50|493.66|490.86|493.76|490.96|493.76|490.96|493.66|490.86|0
1651731000000|2022-05-05 06:10:00|493.55|490.75|493.76|490.96|493.76|490.96|493.55|490.75|0
1651731010000|2022-05-05 06:10:10|493.66|490.86|493.55|490.75|493.66|490.86|493.35|490.55|0
1651731020000|2022-05-05 06:10:20|493.76|490.96|493.55|490.75|493.76|490.96|493.55|490.75|0
1651731030000|2022-05-05 06:10:30|493.45|490.65|493.14|490.34|493.45|490.65|493.14|490.34|0
1651731040000|2022-05-05 06:10:40|492.94|490.14|492.94|490.14|493.14|490.34|492.94|490.14|0
1651731050000|2022-05-05 06:10:50|492.84|490.04|492.12|489.32|492.84|490.04|492.12|489.32|0
1651731060000|2022-05-05 06:11:00|492.32|489.52|492.32|489.52|492.53|489.73|492.32|489.52|0
1651731070000|2022-05-05 06:11:10|491.91|489.11|491.71|488.91|491.91|489.11|491.5|488.7|0
1651731080000|2022-05-05 06:11:20|491.91|489.11|491.91|489.11|491.91|489.11|491.71|488.91|0
1651731090000|2022-05-05 06:11:30|491.81|489.01|490.89|488.09|491.81|489.01|490.89|488.09|0
1651731100000|2022-05-05 06:11:40|491.09|488.29|491.09|488.29|491.09|488.29|490.89|488.09|0
1651731110000|2022-05-05 06:11:50|491|488.2|491.5|488.7|491.5|488.7|491|488.2|0
1651731120000|2022-05-05 06:12:00|491.61|488.81|491.71|488.91|491.71|488.91|491.61|488.81|0
1651731130000|2022-05-05 06:12:10|491.91|489.11|492.12|489.32|492.22|489.42|491.91|489.11|0
1651731140000|2022-05-05 06:12:20|492.32|489.52|492.22|489.42|492.32|489.52|492.22|489.42|0
1651731150000|2022-05-05 06:12:30|492.32|489.52|492.12|489.32|492.32|489.52|492.02|489.22|0
1651731170000|2022-05-05 06:12:50|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1651731180000|2022-05-05 06:13:00|491.5|488.7|491.4|488.6|491.5|488.7|491.4|488.6|0
1651731190000|2022-05-05 06:13:10|491.61|488.81|491.71|488.91|491.71|488.91|491.5|488.7|0
1651731200000|2022-05-05 06:13:20|491.3|488.5|491.09|488.29|491.3|488.5|491.09|488.29|0
1651731210000|2022-05-05 06:13:30|490.89|488.09|490.68|487.88|490.89|488.09|490.48|487.68|0
1651731220000|2022-05-05 06:13:40|490.89|488.09|491.3|488.5|491.3|488.5|490.89|488.09|0
1651731230000|2022-05-05 06:13:50|491.5|488.7|491.91|489.11|491.91|489.11|491.5|488.7|0
1651731240000|2022-05-05 06:14:00|492.32|489.52|492.43|489.63|492.43|489.63|492.32|489.52|0
1651731250000|2022-05-05 06:14:10|492.53|489.73|492.63|489.83|492.63|489.83|492.53|489.73|0
1651731260000|2022-05-05 06:14:20|492.53|489.73|492.53|489.73|492.63|489.83|492.53|489.73|0
1651731270000|2022-05-05 06:14:30|492.32|489.52|492.12|489.32|492.32|489.52|492.12|489.32|0
1651731280000|2022-05-05 06:14:40|492.22|489.42|492.32|489.52|492.32|489.52|492.12|489.32|0
1651731300000|2022-05-05 06:15:00|492.73|489.93|492.53|489.73|492.73|489.93|492.53|489.73|0
1651731310000|2022-05-05 06:15:10|492.43|489.63|492.53|489.73|492.53|489.73|492.32|489.52|0
1651731340000|2022-05-05 06:15:40|492.73|489.93|492.94|490.14|492.94|490.14|492.73|489.93|0
1651731350000|2022-05-05 06:15:50|492.73|489.93|492.12|489.32|492.73|489.93|492.12|489.32|0
1651731360000|2022-05-05 06:16:00|491.91|489.11|491.71|488.91|491.91|489.11|491.71|488.91|0
1651731370000|2022-05-05 06:16:10|491.5|488.7|491.3|488.5|491.5|488.7|491.3|488.5|0
1651731380000|2022-05-05 06:16:20|491.4|488.6|491.3|488.5|491.4|488.6|491.3|488.5|0
1651731390000|2022-05-05 06:16:30|491.2|488.4|490.89|488.09|491.2|488.4|490.89|488.09|0
1651731400000|2022-05-05 06:16:40|491.2|488.4|491.09|488.29|491.2|488.4|490.89|488.09|0
1651731410000|2022-05-05 06:16:50|491.2|488.4|491.2|488.4|491.3|488.5|491.2|488.4|0
1651731420000|2022-05-05 06:17:00|491.09|488.29|491.5|488.7|491.71|488.91|491.09|488.29|0
1651731430000|2022-05-05 06:17:10|491.3|488.5|491.4|488.6|491.4|488.6|491.3|488.5|0
1651731440000|2022-05-05 06:17:20|491.3|488.5|491.4|488.6|491.4|488.6|491.3|488.5|0
1651731450000|2022-05-05 06:17:30|491.3|488.5|491.5|488.7|491.5|488.7|491.3|488.5|0
1651731460000|2022-05-05 06:17:40|491.71|488.91|491.71|488.91|491.71|488.91|491.71|488.91|0
1651731470000|2022-05-05 06:17:50|491.5|488.7|491.09|488.29|491.5|488.7|491.09|488.29|0
1651731480000|2022-05-05 06:18:00|490.99|488.19|490.99|488.19|491.09|488.29|490.99|488.19|0
1651731490000|2022-05-05 06:18:10|491.09|488.29|490.89|488.09|491.09|488.29|490.89|488.09|0
1651731500000|2022-05-05 06:18:20|491.09|488.29|490.99|488.19|491.09|488.29|490.89|488.09|0
1651731510000|2022-05-05 06:18:30|490.89|488.09|490.68|487.88|490.89|488.09|490.68|487.88|0
1651731520000|2022-05-05 06:18:40|490.89|488.09|490.99|488.19|490.99|488.19|490.89|488.09|0
1651731530000|2022-05-05 06:18:50|490.89|488.09|491.09|488.29|491.09|488.29|490.89|488.09|0
1651731540000|2022-05-05 06:19:00|490.89|488.09|490.68|487.88|490.89|488.09|490.68|487.88|0
1651731550000|2022-05-05 06:19:10|490.99|488.19|490.89|488.09|491.09|488.29|490.89|488.09|0
1651731560000|2022-05-05 06:19:20|490.68|487.88|490.68|487.88|490.68|487.88|490.68|487.88|0
1651731570000|2022-05-05 06:19:30|490.48|487.68|490.68|487.88|490.68|487.88|490.48|487.68|0
1651731580000|2022-05-05 06:19:40|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1651731590000|2022-05-05 06:19:50|491.3|488.5|491.3|488.5|491.3|488.5|491.09|488.29|0
1651731600000|2022-05-05 06:20:00|491.2|488.4|490.89|488.09|491.2|488.4|490.89|488.09|0
1651731620000|2022-05-05 06:20:20|491.09|488.29|491.71|488.91|491.71|488.91|491.09|488.29|0
1651731630000|2022-05-05 06:20:30|491.5|488.7|491.71|488.91|491.71|488.91|491.5|488.7|0
1651731640000|2022-05-05 06:20:40|491.61|488.81|492.11|489.31|492.11|489.31|491.61|488.81|0
1651731650000|2022-05-05 06:20:50|492.02|489.22|492.32|489.52|492.32|489.52|492.02|489.22|0
1651731660000|2022-05-05 06:21:00|492.43|489.63|492.32|489.52|492.43|489.63|491.91|489.11|0
1651731670000|2022-05-05 06:21:10|492.43|489.63|492.22|489.42|492.43|489.63|492.22|489.42|0
1651731680000|2022-05-05 06:21:20|492.32|489.52|493.14|490.34|493.14|490.34|492.11|489.31|0
1651731690000|2022-05-05 06:21:30|492.93|490.13|492.73|489.93|492.93|490.13|492.73|489.93|0
1651731700000|2022-05-05 06:21:40|493.55|490.75|492.93|490.13|493.55|490.75|492.93|490.13|0
1651731710000|2022-05-05 06:21:50|492.73|489.93|492.93|490.13|492.93|490.13|492.73|489.93|0
1651731720000|2022-05-05 06:22:00|492.84|490.04|493.14|490.34|493.14|490.34|492.84|490.04|0
1651731730000|2022-05-05 06:22:10|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1651731740000|2022-05-05 06:22:20|493.14|490.34|492.93|490.13|493.14|490.34|492.93|490.13|0
1651731750000|2022-05-05 06:22:30|492.84|490.04|492.93|490.13|492.93|490.13|492.84|490.04|0
1651731760000|2022-05-05 06:22:40|492.84|490.04|492.93|490.13|492.93|490.13|492.73|489.93|0
1651731770000|2022-05-05 06:22:50|492.73|489.93|492.93|490.13|492.93|490.13|492.73|489.93|0
1651731780000|2022-05-05 06:23:00|492.84|490.04|492.73|489.93|492.93|490.13|492.73|489.93|0
1651731790000|2022-05-05 06:23:10|492.93|490.13|493.14|490.34|493.14|490.34|492.93|490.13|0
1651731800000|2022-05-05 06:23:20|493.34|490.54|493.34|490.54|493.34|490.54|493.24|490.44|0
1651731810000|2022-05-05 06:23:30|493.14|490.34|493.45|490.65|493.55|490.75|493.14|490.34|0
1651731820000|2022-05-05 06:23:40|493.34|490.54|493.65|490.85|493.65|490.85|493.34|490.54|0
1651731830000|2022-05-05 06:23:50|493.55|490.75|493.65|490.85|493.75|490.95|493.55|490.75|0
1651731840000|2022-05-05 06:24:00|493.75|490.95|493.96|491.16|493.96|491.16|493.75|490.95|0
1651731850000|2022-05-05 06:24:10|494.06|491.26|493.75|490.95|494.06|491.26|493.75|490.95|0
1651731860000|2022-05-05 06:24:20|493.96|491.16|493.86|491.06|493.96|491.16|493.86|491.06|0
1651731870000|2022-05-05 06:24:30|493.75|490.95|493.96|491.16|493.96|491.16|493.75|490.95|0
1651731880000|2022-05-05 06:24:40|494.37|491.57|493.96|491.16|494.37|491.57|493.96|491.16|0
1651731890000|2022-05-05 06:24:50|494.37|491.57|493.96|491.16|494.37|491.57|493.96|491.16|0
1651731900000|2022-05-05 06:25:00|494.16|491.36|494.16|491.36|494.37|491.57|494.16|491.36|0
1651731910000|2022-05-05 06:25:10|494.06|491.26|494.37|491.57|494.37|491.57|494.06|491.26|0
1651731920000|2022-05-05 06:25:20|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1651731930000|2022-05-05 06:25:30|494.06|491.26|494.16|491.36|494.16|491.36|494.06|491.26|0
1651731940000|2022-05-05 06:25:40|494.06|491.26|493.96|491.16|494.06|491.26|493.96|491.16|0
1651731950000|2022-05-05 06:25:50|493.75|490.95|493.96|491.16|493.96|491.16|493.75|490.95|0
1651731960000|2022-05-05 06:26:00|493.75|490.95|493.75|490.95|493.86|491.06|493.75|490.95|0
1651731970000|2022-05-05 06:26:10|493.65|490.85|493.75|490.95|493.75|490.95|493.55|490.75|0
1651731980000|2022-05-05 06:26:20|493.96|491.16|494.16|491.36|494.16|491.36|493.96|491.16|0
1651731990000|2022-05-05 06:26:30|494.37|491.57|494.37|491.57|494.37|491.57|494.37|491.57|0
1651732000000|2022-05-05 06:26:40|495.19|492.39|496.22|493.42|496.22|493.42|495.19|492.39|0
1651732010000|2022-05-05 06:26:50|496.32|493.52|496.32|493.52|496.83|494.03|496.32|493.52|0
1651732020000|2022-05-05 06:27:00|496.42|493.62|496.12|493.32|496.42|493.62|496.12|493.32|0
1651732030000|2022-05-05 06:27:10|495.91|493.11|496.42|493.62|496.42|493.62|495.91|493.11|0
1651732040000|2022-05-05 06:27:20|497.24|494.44|497.24|494.44|497.45|494.65|497.24|494.44|0
1651732050000|2022-05-05 06:27:30|497.14|494.34|497.04|494.24|497.14|494.34|497.04|494.24|0
1651732060000|2022-05-05 06:27:40|496.83|494.03|497.04|494.24|497.14|494.34|496.83|494.03|0
1651732070000|2022-05-05 06:27:50|497.45|494.65|498.38|495.58|498.38|495.58|497.45|494.65|0
1651732080000|2022-05-05 06:28:00|498.27|495.47|498.48|495.68|498.59|495.79|498.27|495.47|0
1651732090000|2022-05-05 06:28:10|499.3|496.5|499.71|496.91|499.92|497.12|499.3|496.5|0
1651732100000|2022-05-05 06:28:20|499.51|496.71|498.48|495.68|499.51|496.71|498.38|495.58|0
1651732110000|2022-05-05 06:28:30|498.68|495.88|498.68|495.88|498.68|495.88|498.68|495.88|0
1651732120000|2022-05-05 06:28:40|498.48|495.68|498.79|495.99|498.79|495.99|498.48|495.68|0
1651732130000|2022-05-05 06:28:50|498.89|496.09|498.48|495.68|498.89|496.09|498.48|495.68|0
1651732140000|2022-05-05 06:29:00|498.89|496.09|498.79|495.99|498.89|496.09|498.79|495.99|0
1651732150000|2022-05-05 06:29:10|498.89|496.09|499.41|496.61|499.41|496.61|498.89|496.09|0
1651732160000|2022-05-05 06:29:20|499.51|496.71|499.71|496.91|499.71|496.91|499.51|496.71|0
1651732170000|2022-05-05 06:29:30|499.51|496.71|499.71|496.91|499.71|496.91|499.51|496.71|0
1651732180000|2022-05-05 06:29:40|499.61|496.81|500.03|497.23|500.33|497.53|499.61|496.81|0
1651732190000|2022-05-05 06:29:50|499.71|496.91|499.3|496.5|499.71|496.91|499.3|496.5|0
1651732200000|2022-05-05 06:30:00|499.51|496.71|499.51|496.71|499.71|496.91|499.51|496.71|0
1651732210000|2022-05-05 06:30:10|499.71|496.91|499.71|496.91|499.82|497.02|499.71|496.91|0
1651732220000|2022-05-05 06:30:20|499.92|497.12|499.92|497.12|499.92|497.12|499.71|496.91|0
1651732230000|2022-05-05 06:30:30|499.71|496.91|499.92|497.12|499.92|497.12|499.71|496.91|0
1651732240000|2022-05-05 06:30:40|500.03|497.23|500.13|497.33|500.13|497.33|500.03|497.23|0
1651732250000|2022-05-05 06:30:50|500.23|497.43|500.33|497.53|500.33|497.53|500.13|497.33|0
1651732260000|2022-05-05 06:31:00|500.03|497.23|500.33|497.53|500.33|497.53|500.03|497.23|0
1651732270000|2022-05-05 06:31:10|500.23|497.43|500.33|497.53|500.54|497.74|500.23|497.43|0
1651732280000|2022-05-05 06:31:20|500.13|497.33|500.33|497.53|500.33|497.53|500.13|497.33|0
1651732290000|2022-05-05 06:31:30|500.23|497.43|500.33|497.53|500.33|497.53|500.23|497.43|0
1651732300000|2022-05-05 06:31:40|500.54|497.74|500.33|497.53|500.54|497.74|500.33|497.53|0
1651732310000|2022-05-05 06:31:50|500.74|497.94|500.95|498.15|500.95|498.15|500.74|497.94|0
1651732320000|2022-05-05 06:32:00|500.74|497.94|500.44|497.64|500.74|497.94|500.44|497.64|0
1651732330000|2022-05-05 06:32:10|500.33|497.53|500.74|497.94|500.74|497.94|500.33|497.53|0
1651732340000|2022-05-05 06:32:20|500.54|497.74|500.33|497.53|500.54|497.74|500.33|497.53|0
1651732350000|2022-05-05 06:32:30|500.44|497.64|500.74|497.94|500.74|497.94|500.33|497.53|0
1651732360000|2022-05-05 06:32:40|500.54|497.74|500.33|497.53|500.54|497.74|500.33|497.53|0
1651732370000|2022-05-05 06:32:50|500.54|497.74|500.54|497.74|500.95|498.15|500.54|497.74|0
1651732380000|2022-05-05 06:33:00|500.95|498.15|500.74|497.94|501.16|498.36|500.74|497.94|0
1651732390000|2022-05-05 06:33:10|500.54|497.74|501.16|498.36|501.16|498.36|500.54|497.74|0
1651732400000|2022-05-05 06:33:20|501.36|498.56|501.36|498.56|501.36|498.56|501.26|498.46|0
1651732410000|2022-05-05 06:33:30|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1651732430000|2022-05-05 06:33:50|500.54|497.74|500.74|497.94|500.74|497.94|500.54|497.74|0
1651732440000|2022-05-05 06:34:00|500.64|497.84|500.54|497.74|500.64|497.84|500.54|497.74|0
1651732450000|2022-05-05 06:34:10|500.33|497.53|499.92|497.12|500.54|497.74|499.92|497.12|0
1651732460000|2022-05-05 06:34:20|499.71|496.91|499.51|496.71|499.71|496.91|499.51|496.71|0
1651732470000|2022-05-05 06:34:30|499.3|496.5|499.09|496.29|499.3|496.5|499.09|496.29|0
1651732480000|2022-05-05 06:34:40|499.3|496.5|499.09|496.29|499.3|496.5|499.09|496.29|0
1651732490000|2022-05-05 06:34:50|499.2|496.4|499.3|496.5|499.3|496.5|499.2|496.4|0
1651732500000|2022-05-05 06:35:00|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1651732510000|2022-05-05 06:35:10|499.51|496.71|499.92|497.12|499.92|497.12|499.51|496.71|0
1651732520000|2022-05-05 06:35:20|499.82|497.02|499.71|496.91|499.92|497.12|499.71|496.91|0
1651732530000|2022-05-05 06:35:30|499.92|497.12|499.92|497.12|499.92|497.12|499.92|497.12|0
1651732540000|2022-05-05 06:35:40|500.12|497.32|500.12|497.32|500.12|497.32|500.12|497.32|0
1651732550000|2022-05-05 06:35:50|500.33|497.53|500.54|497.74|500.54|497.74|500.33|497.53|0
1651732560000|2022-05-05 06:36:00|500.12|497.32|500.02|497.22|500.23|497.43|500.02|497.22|0
1651732570000|2022-05-05 06:36:10|499.92|497.12|499.82|497.02|499.92|497.12|499.71|496.91|0
1651732580000|2022-05-05 06:36:20|499.71|496.91|499.92|497.12|500.12|497.32|499.71|496.91|0
1651732600000|2022-05-05 06:36:40|500.54|497.74|500.74|497.94|500.74|497.94|500.54|497.74|0
1651732610000|2022-05-05 06:36:50|500.95|498.15|501.16|498.36|501.16|498.36|500.95|498.15|0
1651732620000|2022-05-05 06:37:00|500.95|498.15|500.12|497.32|500.95|498.15|500.12|497.32|0
1651732640000|2022-05-05 06:37:20|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1651732650000|2022-05-05 06:37:30|499.92|497.12|499.51|496.71|499.92|497.12|499.51|496.71|0
1651732660000|2022-05-05 06:37:40|499.3|496.5|499.51|496.71|499.51|496.71|499.3|496.5|0
1651732670000|2022-05-05 06:37:50|499.5|496.7|499.5|496.7|499.5|496.7|499.5|496.7|0
1651732680000|2022-05-05 06:38:00|499.3|496.5|499.61|496.81|499.71|496.91|499.3|496.5|0
1651732690000|2022-05-05 06:38:10|499.92|497.12|499.71|496.91|499.92|497.12|499.5|496.7|0
1651732700000|2022-05-05 06:38:20|499.61|496.81|499.3|496.5|499.61|496.81|499.3|496.5|0
1651732710000|2022-05-05 06:38:30|499.09|496.29|499.3|496.5|499.5|496.7|499.09|496.29|0
1651732720000|2022-05-05 06:38:40|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1651732730000|2022-05-05 06:38:50|499.5|496.7|499.61|496.81|499.61|496.81|499.41|496.61|0
1651732740000|2022-05-05 06:39:00|499.92|497.12|500.54|497.74|500.54|497.74|499.92|497.12|0
1651732750000|2022-05-05 06:39:10|500.74|497.94|500.54|497.74|500.74|497.94|500.54|497.74|0
1651732760000|2022-05-05 06:39:20|500.33|497.53|500.74|497.94|500.74|497.94|500.33|497.53|0
1651732770000|2022-05-05 06:39:30|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1651732780000|2022-05-05 06:39:40|501.15|498.35|501.15|498.35|501.15|498.35|500.95|498.15|0
1651732790000|2022-05-05 06:39:50|500.95|498.15|500.95|498.15|500.95|498.15|500.74|497.94|0
1651732800000|2022-05-05 06:40:00|500.74|497.94|500.12|497.32|500.85|498.05|500.12|497.32|0
1651732810000|2022-05-05 06:40:10|500.33|497.53|500.12|497.32|500.33|497.53|500.12|497.32|0
1651732820000|2022-05-05 06:40:20|500.33|497.53|500.33|497.53|500.54|497.74|500.33|497.53|0
1651732830000|2022-05-05 06:40:30|501.36|498.56|501.15|498.35|501.36|498.56|501.15|498.35|0
1651732840000|2022-05-05 06:40:40|500.85|498.05|501.05|498.25|501.05|498.25|500.85|498.05|0
1651732850000|2022-05-05 06:40:50|501.15|498.35|501.36|498.56|501.36|498.56|501.15|498.35|0
1651732860000|2022-05-05 06:41:00|501.15|498.35|500.95|498.15|501.15|498.35|500.95|498.15|0
1651732870000|2022-05-05 06:41:10|500.85|498.05|500.95|498.15|500.95|498.15|500.85|498.05|0
1651732880000|2022-05-05 06:41:20|500.53|497.73|500.53|497.73|500.53|497.73|500.53|497.73|0
1651732890000|2022-05-05 06:41:30|500.74|497.94|500.85|498.05|500.85|498.05|500.53|497.73|0
1651732900000|2022-05-05 06:41:40|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1651732910000|2022-05-05 06:41:50|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1651732920000|2022-05-05 06:42:00|501.15|498.35|500.74|497.94|501.15|498.35|500.74|497.94|0
1651732930000|2022-05-05 06:42:10|500.85|498.05|500.74|497.94|500.85|498.05|500.74|497.94|0
1651732940000|2022-05-05 06:42:20|500.95|498.15|500.74|497.94|500.95|498.15|500.74|497.94|0
1651732950000|2022-05-05 06:42:30|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1651732960000|2022-05-05 06:42:40|500.95|498.15|500.74|497.94|500.95|498.15|500.74|497.94|0
1651732970000|2022-05-05 06:42:50|500.95|498.15|500.95|498.15|501.05|498.25|500.95|498.15|0
1651732980000|2022-05-05 06:43:00|501.05|498.25|500.12|497.32|501.05|498.25|500.12|497.32|0
1651732990000|2022-05-05 06:43:10|500.23|497.43|499.92|497.12|500.23|497.43|499.92|497.12|0
1651733000000|2022-05-05 06:43:20|499.71|496.91|499.82|497.02|500.02|497.22|499.71|496.91|0
1651733010000|2022-05-05 06:43:30|499.71|496.91|500.53|497.73|500.53|497.73|499.61|496.81|0
1651733020000|2022-05-05 06:43:40|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1651733030000|2022-05-05 06:43:50|500.44|497.64|500.74|497.94|500.74|497.94|500.33|497.53|0
1651733040000|2022-05-05 06:44:00|500.85|498.05|500.74|497.94|501.15|498.35|500.74|497.94|0
1651733050000|2022-05-05 06:44:10|500.85|498.05|500.74|497.94|500.85|498.05|500.74|497.94|0
1651733060000|2022-05-05 06:44:20|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1651733070000|2022-05-05 06:44:30|501.05|498.25|501.57|498.77|501.57|498.77|500.95|498.15|0
1651733080000|2022-05-05 06:44:40|501.47|498.67|501.36|498.56|501.57|498.77|501.36|498.56|0
1651733090000|2022-05-05 06:44:50|501.15|498.35|501.36|498.56|501.36|498.56|501.15|498.35|0
1651733100000|2022-05-05 06:45:00|501.15|498.35|501.36|498.56|501.36|498.56|501.15|498.35|0
1651733110000|2022-05-05 06:45:10|501.15|498.35|501.15|498.35|501.15|498.35|500.95|498.15|0
1651733140000|2022-05-05 06:45:40|501.36|498.56|501.57|498.77|501.57|498.77|501.36|498.56|0
1651733150000|2022-05-05 06:45:50|501.36|498.56|501.57|498.77|501.57|498.77|501.36|498.56|0
1651733160000|2022-05-05 06:46:00|501.47|498.67|501.05|498.25|501.47|498.67|501.05|498.25|0
1651733170000|2022-05-05 06:46:10|500.95|498.15|500.74|497.94|500.95|498.15|500.74|497.94|0
1651733190000|2022-05-05 06:46:30|500.95|498.15|500.53|497.73|500.95|498.15|500.53|497.73|0
1651733200000|2022-05-05 06:46:40|500.64|497.84|500.85|498.05|500.85|498.05|500.64|497.84|0
1651733210000|2022-05-05 06:46:50|500.95|498.15|501.26|498.46|501.26|498.46|500.95|498.15|0
1651733220000|2022-05-05 06:47:00|501.36|498.56|500.95|498.15|501.36|498.56|500.95|498.15|0
1651733230000|2022-05-05 06:47:10|500.74|497.94|500.53|497.73|500.85|498.05|500.53|497.73|0
1651733240000|2022-05-05 06:47:20|500.33|497.53|500.85|498.05|500.85|498.05|500.33|497.53|0
1651733250000|2022-05-05 06:47:30|500.95|498.15|500.74|497.94|500.95|498.15|500.74|497.94|0
1651733260000|2022-05-05 06:47:40|500.95|498.15|500.95|498.15|501.15|498.35|500.95|498.15|0
1651733270000|2022-05-05 06:47:50|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1651733280000|2022-05-05 06:48:00|501.36|498.56|501.05|498.25|501.36|498.56|501.05|498.25|0
1651733290000|2022-05-05 06:48:10|500.95|498.15|500.95|498.15|500.95|498.15|500.74|497.94|0
1651733300000|2022-05-05 06:48:20|501.15|498.35|501.77|498.97|501.77|498.97|501.15|498.35|0
1651733310000|2022-05-05 06:48:30|501.56|498.76|501.36|498.56|501.56|498.76|501.36|498.56|0
1651733330000|2022-05-05 06:48:50|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1651733340000|2022-05-05 06:49:00|501.26|498.46|501.15|498.35|501.26|498.46|501.15|498.35|0
1651733350000|2022-05-05 06:49:10|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1651733360000|2022-05-05 06:49:20|501.15|498.35|501.36|498.56|501.56|498.76|501.15|498.35|0
1651733370000|2022-05-05 06:49:30|501.56|498.76|501.47|498.67|501.56|498.76|501.47|498.67|0
1651733380000|2022-05-05 06:49:40|501.56|498.76|501.36|498.56|501.56|498.76|501.36|498.56|0
1651733390000|2022-05-05 06:49:50|500.94|498.14|501.15|498.35|501.15|498.35|500.94|498.14|0
1651733400000|2022-05-05 06:50:00|501.05|498.25|500.85|498.05|501.05|498.25|500.74|497.94|0
1651733410000|2022-05-05 06:50:10|500.94|498.14|500.85|498.05|500.94|498.14|500.74|497.94|0
1651733420000|2022-05-05 06:50:20|500.74|497.94|500.94|498.14|500.94|498.14|500.74|497.94|0
1651733430000|2022-05-05 06:50:30|501.15|498.35|500.94|498.14|501.15|498.35|500.94|498.14|0
1651733440000|2022-05-05 06:50:40|501.05|498.25|501.15|498.35|501.15|498.35|501.05|498.25|0
1651733450000|2022-05-05 06:50:50|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1651733460000|2022-05-05 06:51:00|500.74|497.94|500.74|497.94|500.74|497.94|500.74|497.94|0
1651733470000|2022-05-05 06:51:10|500.12|497.32|500.53|497.73|500.53|497.73|500.12|497.32|0
1651733480000|2022-05-05 06:51:20|500.64|497.84|501.46|498.66|501.46|498.66|500.64|497.84|0
1651733490000|2022-05-05 06:51:30|501.77|498.97|501.56|498.76|501.77|498.97|501.56|498.76|0
1651733500000|2022-05-05 06:51:40|501.77|498.97|501.36|498.56|501.77|498.97|501.36|498.56|0
1651733510000|2022-05-05 06:51:50|501.46|498.66|501.67|498.87|501.77|498.97|501.36|498.56|0
1651733520000|2022-05-05 06:52:00|501.36|498.56|501.15|498.35|501.36|498.56|501.15|498.35|0
1651733530000|2022-05-05 06:52:10|500.94|498.14|500.94|498.14|501.15|498.35|500.94|498.14|0
1651733540000|2022-05-05 06:52:20|501.05|498.25|500.53|497.73|501.05|498.25|500.53|497.73|0
1651733550000|2022-05-05 06:52:30|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1651733560000|2022-05-05 06:52:40|500.53|497.73|500.53|497.73|500.53|497.73|500.53|497.73|0
1651733570000|2022-05-05 06:52:50|500.64|497.84|500.74|497.94|500.74|497.94|500.64|497.84|0
1651733580000|2022-05-05 06:53:00|500.84|498.04|500.33|497.53|500.84|498.04|500.33|497.53|0
1651733590000|2022-05-05 06:53:10|500.43|497.63|500.64|497.84|500.64|497.84|500.43|497.63|0
1651733600000|2022-05-05 06:53:20|500.53|497.73|500.53|497.73|500.53|497.73|500.53|497.73|0
1651733610000|2022-05-05 06:53:30|500.74|497.94|501.26|498.46|501.26|498.46|500.74|497.94|0
1651733620000|2022-05-05 06:53:40|501.36|498.56|501.15|498.35|501.36|498.56|501.15|498.35|0
1651733630000|2022-05-05 06:53:50|501.36|498.56|501.46|498.66|501.56|498.76|501.36|498.56|0
1651733640000|2022-05-05 06:54:00|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1651733650000|2022-05-05 06:54:10|501.15|498.35|501.36|498.56|501.36|498.56|501.05|498.25|0
1651733670000|2022-05-05 06:54:30|501.56|498.76|501.36|498.56|501.56|498.76|501.36|498.56|0
1651733680000|2022-05-05 06:54:40|501.56|498.76|501.46|498.66|501.56|498.76|501.36|498.56|0
1651733690000|2022-05-05 06:54:50|501.56|498.76|501.77|498.97|501.77|498.97|501.56|498.76|0
1651733700000|2022-05-05 06:55:00|501.36|498.56|501.56|498.76|501.56|498.76|501.36|498.56|0
1651733710000|2022-05-05 06:55:10|501.36|498.56|501.36|498.56|501.36|498.56|501.36|498.56|0
1651733720000|2022-05-05 06:55:20|501.15|498.35|500.53|497.73|501.15|498.35|500.53|497.73|0
1651733730000|2022-05-05 06:55:30|500.74|497.94|501.15|498.35|501.15|498.35|500.74|497.94|0
1651733740000|2022-05-05 06:55:40|500.84|498.04|500.74|497.94|500.94|498.14|500.74|497.94|0
1651733750000|2022-05-05 06:55:50|500.53|497.73|500.74|497.94|500.74|497.94|500.53|497.73|0
1651733760000|2022-05-05 06:56:00|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1651733770000|2022-05-05 06:56:10|500.74|497.94|500.53|497.73|500.74|497.94|500.53|497.73|0
1651733790000|2022-05-05 06:56:30|500.84|498.04|500.94|498.14|500.94|498.14|500.74|497.94|0
1651733800000|2022-05-05 06:56:40|501.15|498.35|501.15|498.35|501.26|498.46|501.15|498.35|0
1651733810000|2022-05-05 06:56:50|501.36|498.56|501.36|498.56|501.36|498.56|501.15|498.35|0
1651733820000|2022-05-05 06:57:00|501.26|498.46|500.94|498.14|501.26|498.46|500.74|497.94|0
1651733830000|2022-05-05 06:57:10|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1651733840000|2022-05-05 06:57:20|501.36|498.56|501.36|498.56|501.36|498.56|501.36|498.56|0
1651733850000|2022-05-05 06:57:30|501.56|498.76|501.67|498.87|501.77|498.97|501.56|498.76|0
1651733860000|2022-05-05 06:57:40|501.77|498.97|501.56|498.76|501.77|498.97|501.46|498.66|0
1651733870000|2022-05-05 06:57:50|501.67|498.87|501.77|498.97|501.77|498.97|501.56|498.76|0
1651733890000|2022-05-05 06:58:10|501.56|498.76|501.36|498.56|501.56|498.76|501.36|498.56|0
1651733900000|2022-05-05 06:58:20|501.56|498.76|501.77|498.97|501.77|498.97|501.46|498.66|0
1651733910000|2022-05-05 06:58:30|503.21|500.41|502.8|500|503.21|500.41|502.8|500|0
1651733920000|2022-05-05 06:58:40|503.01|500.21|503.21|500.41|503.21|500.41|502.91|500.11|0
1651733930000|2022-05-05 06:58:50|503.01|500.21|504.25|501.45|504.25|501.45|503.01|500.21|0
1651733940000|2022-05-05 06:59:00|504.15|501.35|503.63|500.83|504.15|501.35|503.63|500.83|0
1651733950000|2022-05-05 06:59:10|503.53|500.73|503.63|500.83|503.63|500.83|503.32|500.52|0
1651733960000|2022-05-05 06:59:20|503.32|500.52|503.42|500.62|503.53|500.73|503.32|500.52|0
1651733970000|2022-05-05 06:59:30|503.63|500.83|503.01|500.21|503.63|500.83|503.01|500.21|0
1651733980000|2022-05-05 06:59:40|503.21|500.41|503.63|500.83|503.63|500.83|503.21|500.41|0
1651733990000|2022-05-05 06:59:50|503.83|501.03|503.94|501.14|503.94|501.14|503.63|500.83|0
1651734000000|2022-05-05 07:00:00|503.01|500.21|503.94|501.14|503.94|501.14|503.01|500.21|0
1651734010000|2022-05-05 07:00:10|503.83|501.03|505.08|502.28|505.08|502.28|503.83|501.03|0
1651734020000|2022-05-05 07:00:20|505.28|502.48|505.49|502.69|505.49|502.69|505.28|502.48|0
1651734030000|2022-05-05 07:00:30|505.28|502.48|504.87|502.07|505.28|502.48|504.87|502.07|0
1651734040000|2022-05-05 07:00:40|505.28|502.48|505.08|502.28|505.28|502.48|505.08|502.28|0
1651734050000|2022-05-05 07:00:50|505.28|502.48|505.08|502.28|505.28|502.48|505.08|502.28|0
1651734060000|2022-05-05 07:01:00|505.49|502.69|505.28|502.48|505.49|502.69|505.28|502.48|0
1651734070000|2022-05-05 07:01:10|505.49|502.69|505.9|503.1|505.9|503.1|505.49|502.69|0
1651734080000|2022-05-05 07:01:20|505.7|502.9|505.6|502.8|505.7|502.9|505.6|502.8|0
1651734090000|2022-05-05 07:01:30|505.49|502.69|505.7|502.9|505.7|502.9|505.49|502.69|0
1651734100000|2022-05-05 07:01:40|505.6|502.8|505.49|502.69|505.6|502.8|505.49|502.69|0
1651734110000|2022-05-05 07:01:50|505.39|502.59|505.28|502.48|505.39|502.59|505.28|502.48|0
1651734130000|2022-05-05 07:02:10|505.49|502.69|505.28|502.48|505.49|502.69|505.28|502.48|0
1651734140000|2022-05-05 07:02:20|505.49|502.69|505.49|502.69|505.49|502.69|505.28|502.48|0
1651734150000|2022-05-05 07:02:30|505.28|502.48|505.8|503|505.8|503|505.28|502.48|0
1651734160000|2022-05-05 07:02:40|505.7|502.9|505.9|503.1|506.11|503.31|505.7|502.9|0
1651734170000|2022-05-05 07:02:50|505.49|502.69|505.08|502.28|505.7|502.9|505.08|502.28|0
1651734180000|2022-05-05 07:03:00|505.39|502.59|505.7|502.9|505.7|502.9|505.39|502.59|0
1651734190000|2022-05-05 07:03:10|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1651734200000|2022-05-05 07:03:20|505.7|502.9|505.8|503|505.8|503|505.7|502.9|0
1651734210000|2022-05-05 07:03:30|505.9|503.1|505.6|502.8|505.9|503.1|505.6|502.8|0
1651734220000|2022-05-05 07:03:40|505.28|502.48|505.07|502.27|505.28|502.48|505.07|502.27|0
1651734230000|2022-05-05 07:03:50|505.18|502.38|505.07|502.27|505.18|502.38|504.87|502.07|0
1651734240000|2022-05-05 07:04:00|504.87|502.07|504.45|501.65|504.87|502.07|504.45|501.65|0
1651734250000|2022-05-05 07:04:10|504.56|501.76|503.83|501.03|504.56|501.76|503.83|501.03|0
1651734260000|2022-05-05 07:04:20|503.63|500.83|503.01|500.21|503.63|500.83|502.8|500|0
1651734270000|2022-05-05 07:04:30|503.21|500.41|502.39|499.59|503.21|500.41|502.39|499.59|0
1651734280000|2022-05-05 07:04:40|501.97|499.17|502.29|499.49|502.39|499.59|501.77|498.97|0
1651734290000|2022-05-05 07:04:50|502.39|499.59|502.39|499.59|502.39|499.59|502.18|499.38|0
1651734300000|2022-05-05 07:05:00|501.98|499.58|502.29|499.89|502.6|500.2|501.98|499.58|0
1651734310000|2022-05-05 07:05:10|502.39|499.99|502.39|499.99|502.6|500.2|502.39|499.99|0
1651734320000|2022-05-05 07:05:20|502.5|500.1|502.5|500.1|502.6|500.2|502.5|500.1|0
1651734330000|2022-05-05 07:05:30|502.81|500.41|503.22|500.82|503.53|501.13|502.81|500.41|0
1651734340000|2022-05-05 07:05:40|503.43|501.03|504.78|502.38|504.78|502.38|503.43|501.03|0
1651734350000|2022-05-05 07:05:50|504.67|502.27|504.25|501.85|504.87|502.47|504.25|501.85|0
1651734360000|2022-05-05 07:06:00|504.46|502.06|505.29|502.89|505.29|502.89|504.46|502.06|0
1651734370000|2022-05-05 07:06:10|505.5|503.1|505.4|503|505.81|503.41|505.4|503|0
1651734380000|2022-05-05 07:06:20|505.29|502.89|504.46|502.06|505.29|502.89|504.46|502.06|0
1651734390000|2022-05-05 07:06:30|504.36|501.96|504.67|502.27|504.87|502.47|504.36|501.96|0
1651734400000|2022-05-05 07:06:40|504.87|502.47|504.87|502.47|505.08|502.68|504.87|502.47|0
1651734410000|2022-05-05 07:06:50|504.67|502.27|505.6|503.2|505.6|503.2|504.67|502.27|0
1651734420000|2022-05-05 07:07:00|505.08|502.68|505.08|502.68|505.5|503.1|505.08|502.68|0
1651734430000|2022-05-05 07:07:10|504.87|502.47|504.98|502.58|504.98|502.58|504.77|502.37|0
1651734440000|2022-05-05 07:07:20|505.29|502.89|505.08|502.68|505.4|503|505.08|502.68|0
1651734450000|2022-05-05 07:07:30|504.67|502.27|504.87|502.47|504.87|502.47|504.67|502.27|0
1651734460000|2022-05-05 07:07:40|505.29|502.89|504.46|502.06|505.29|502.89|504.46|502.06|0
1651734470000|2022-05-05 07:07:50|504.25|501.85|504.46|502.06|504.46|502.06|504.05|501.65|0
1651734480000|2022-05-05 07:08:00|505.29|502.89|504.36|501.96|505.29|502.89|504.36|501.96|0
1651734490000|2022-05-05 07:08:10|504.46|502.06|504.46|502.06|504.46|502.06|504.25|501.85|0
1651734500000|2022-05-05 07:08:20|504.25|501.85|503.22|500.82|504.36|501.96|503.22|500.82|0
1651734510000|2022-05-05 07:08:30|502.71|500.31|502.6|500.2|503.01|500.61|502.6|500.2|0
1651734520000|2022-05-05 07:08:40|502.8|500.4|502.8|500.4|503.01|500.61|502.8|500.4|0
1651734530000|2022-05-05 07:08:50|502.39|499.99|502.71|500.31|502.71|500.31|502.29|499.89|0
1651734540000|2022-05-05 07:09:00|502.8|500.4|501.88|499.48|502.8|500.4|501.77|499.37|0
1651734550000|2022-05-05 07:09:10|502.18|499.78|502.39|499.99|502.39|499.99|502.18|499.78|0
1651734560000|2022-05-05 07:09:20|501.98|499.58|502.18|499.78|502.18|499.78|501.98|499.58|0
1651734570000|2022-05-05 07:09:30|502.39|499.99|502.6|500.2|502.6|500.2|502.39|499.99|0
1651734580000|2022-05-05 07:09:40|502.39|499.99|502.71|500.31|502.71|500.31|502.39|499.99|0
1651734590000|2022-05-05 07:09:50|502.6|500.2|503.01|500.61|503.01|500.61|502.6|500.2|0
1651734600000|2022-05-05 07:10:00|503.63|501.23|503.33|500.93|503.63|501.23|503.22|500.82|0
1651734610000|2022-05-05 07:10:10|503.63|501.23|504.25|501.85|504.25|501.85|503.63|501.23|0
1651734620000|2022-05-05 07:10:20|504.46|502.06|504.77|502.37|504.77|502.37|504.46|502.06|0
1651734630000|2022-05-05 07:10:30|504.46|502.06|504.15|501.75|504.46|502.06|504.05|501.65|0
1651734640000|2022-05-05 07:10:40|504.67|502.27|504.87|502.47|504.87|502.47|504.46|502.06|0
1651734650000|2022-05-05 07:10:50|504.98|502.58|505.08|502.68|505.29|502.89|504.98|502.58|0
1651734660000|2022-05-05 07:11:00|504.46|502.06|504.25|501.85|504.46|502.06|504.25|501.85|0
1651734670000|2022-05-05 07:11:10|504.04|501.64|504.46|502.06|504.46|502.06|504.04|501.64|0
1651734680000|2022-05-05 07:11:20|504.77|502.37|505.29|502.89|505.29|502.89|504.77|502.37|0
1651734690000|2022-05-05 07:11:30|505.19|502.79|504.87|502.47|505.19|502.79|504.87|502.47|0
1651734700000|2022-05-05 07:11:40|504.77|502.37|505.08|502.68|505.08|502.68|504.67|502.27|0
1651734710000|2022-05-05 07:11:50|505.49|503.09|505.7|503.3|505.91|503.51|505.39|502.99|0
1651734720000|2022-05-05 07:12:00|505.29|502.89|505.29|502.89|505.49|503.09|505.29|502.89|0
1651734730000|2022-05-05 07:12:10|505.39|502.99|504.98|502.58|505.39|502.99|504.98|502.58|0
1651734740000|2022-05-05 07:12:20|504.77|502.37|505.08|502.68|505.29|502.89|504.77|502.37|0
1651734750000|2022-05-05 07:12:30|505.49|503.09|506.32|503.92|506.32|503.92|505.49|503.09|0
1651734760000|2022-05-05 07:12:40|506.53|504.13|506.53|504.13|506.74|504.34|506.53|504.13|0
1651734770000|2022-05-05 07:12:50|506.74|504.34|506.53|504.13|506.74|504.34|506.53|504.13|0
1651734780000|2022-05-05 07:13:00|506.64|504.24|506.43|504.03|506.64|504.24|506.32|503.92|0
1651734790000|2022-05-05 07:13:10|506.53|504.13|506.43|504.03|506.53|504.13|506.32|503.92|0
1651734800000|2022-05-05 07:13:20|506.32|503.92|506.74|504.34|506.74|504.34|506.32|503.92|0
1651734810000|2022-05-05 07:13:30|506.94|504.54|506.94|504.54|506.94|504.54|506.74|504.34|0
1651734820000|2022-05-05 07:13:40|507.05|504.65|507.77|505.37|507.77|505.37|507.05|504.65|0
1651734830000|2022-05-05 07:13:50|507.57|505.17|507.15|504.75|507.57|505.17|507.15|504.75|0
1651734840000|2022-05-05 07:14:00|507.36|504.96|507.36|504.96|507.36|504.96|507.36|504.96|0
1651734850000|2022-05-05 07:14:10|507.77|505.37|507.67|505.27|507.77|505.37|507.57|505.17|0
1651734860000|2022-05-05 07:14:20|507.77|505.37|507.77|505.37|507.77|505.37|507.57|505.17|0
1651734870000|2022-05-05 07:14:30|507.98|505.58|507.77|505.37|507.98|505.58|507.77|505.37|0
1651734880000|2022-05-05 07:14:40|507.98|505.58|508.19|505.79|508.19|505.79|507.98|505.58|0
1651734890000|2022-05-05 07:14:50|508.6|506.2|508.4|506|508.6|506.2|508.4|506|0
1651734900000|2022-05-05 07:15:00|508.81|506.41|508.81|506.41|508.81|506.41|508.3|505.9|0
1651734910000|2022-05-05 07:15:10|509.02|506.62|508.19|505.79|509.02|506.62|508.19|505.79|0
1651734920000|2022-05-05 07:15:20|508.4|506|508.19|505.79|508.4|506|508.19|505.79|0
1651734930000|2022-05-05 07:15:30|508.4|506|508.5|506.1|508.5|506.1|508.19|505.79|0
1651734940000|2022-05-05 07:15:40|508.4|506|508.4|506|508.5|506.1|508.4|506|0
1651734950000|2022-05-05 07:15:50|508.19|505.79|508.3|505.9|508.3|505.9|508.19|505.79|0
1651734960000|2022-05-05 07:16:00|508.19|505.79|508.81|506.41|508.81|506.41|507.98|505.58|0
1651734970000|2022-05-05 07:16:10|509.02|506.62|508.6|506.2|509.02|506.62|508.6|506.2|0
1651734980000|2022-05-05 07:16:20|508.81|506.41|509.23|506.83|509.23|506.83|508.81|506.41|0
1651734990000|2022-05-05 07:16:30|509.02|506.62|509.64|507.24|509.64|507.24|509.02|506.62|0
1651735000000|2022-05-05 07:16:40|509.75|507.35|510.68|508.28|510.68|508.28|509.75|507.35|0
1651735010000|2022-05-05 07:16:50|510.27|507.87|510.48|508.08|510.48|508.08|510.06|507.66|0
1651735020000|2022-05-05 07:17:00|510.68|508.28|510.89|508.49|510.89|508.49|510.68|508.28|0
1651735030000|2022-05-05 07:17:10|510.58|508.18|510.68|508.28|510.68|508.28|510.38|507.98|0
1651735040000|2022-05-05 07:17:20|510.47|508.07|510.06|507.66|510.68|508.28|510.06|507.66|0
1651735050000|2022-05-05 07:17:30|510.27|507.87|510.27|507.87|510.47|508.07|510.27|507.87|0
1651735060000|2022-05-05 07:17:40|510.06|507.66|510.27|507.87|510.47|508.07|510.06|507.66|0
1651735070000|2022-05-05 07:17:50|510.47|508.07|510.58|508.18|510.68|508.28|510.47|508.07|0
1651735080000|2022-05-05 07:18:00|510.27|507.87|510.27|507.87|510.27|507.87|510.06|507.66|0
1651735090000|2022-05-05 07:18:10|510.17|507.77|510.17|507.77|510.27|507.87|510.17|507.77|0
1651735100000|2022-05-05 07:18:20|510.27|507.87|510.47|508.07|510.68|508.28|510.27|507.87|0
1651735110000|2022-05-05 07:18:30|510.68|508.28|510.47|508.07|510.68|508.28|510.47|508.07|0
1651735120000|2022-05-05 07:18:40|510.58|508.18|510.68|508.28|510.68|508.28|510.58|508.18|0
1651735130000|2022-05-05 07:18:50|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1651735140000|2022-05-05 07:19:00|510.27|507.87|510.47|508.07|510.47|508.07|510.27|507.87|0
1651735150000|2022-05-05 07:19:10|510.06|507.66|510.37|507.97|510.37|507.97|510.06|507.66|0
1651735160000|2022-05-05 07:19:20|510.47|508.07|510.47|508.07|510.68|508.28|510.47|508.07|0
1651735170000|2022-05-05 07:19:30|510.68|508.28|510.27|507.87|510.68|508.28|510.27|507.87|0
1651735180000|2022-05-05 07:19:40|509.96|507.56|510.47|508.07|510.47|508.07|509.64|507.24|0
1651735190000|2022-05-05 07:19:50|510.68|508.28|510.68|508.28|510.68|508.28|510.68|508.28|0
1651735210000|2022-05-05 07:20:10|510.79|508.39|510.89|508.49|510.89|508.49|510.68|508.28|0
1651735230000|2022-05-05 07:20:30|510.68|508.28|510.68|508.28|510.68|508.28|510.68|508.28|0
1651735240000|2022-05-05 07:20:40|510.47|508.07|510.89|508.49|510.89|508.49|510.47|508.07|0
1651735250000|2022-05-05 07:20:50|510.79|508.39|510.89|508.49|510.89|508.49|510.68|508.28|0
1651735260000|2022-05-05 07:21:00|510.24|507.84|511.54|509.14|511.54|509.14|510.24|507.84|0
1651735270000|2022-05-05 07:21:10|511.33|508.93|511.37|508.97|511.37|508.97|510.92|508.52|0
1651735280000|2022-05-05 07:21:20|511.99|509.59|511.58|509.18|511.99|509.59|511.58|509.18|0
1651735290000|2022-05-05 07:21:30|511.16|508.76|511.48|509.08|511.48|509.08|511.16|508.76|0
1651735300000|2022-05-05 07:21:40|511.78|509.38|511.68|509.28|511.78|509.38|511.58|509.18|0
1651735310000|2022-05-05 07:21:50|511.78|509.38|511.15|508.75|512.2|509.8|511.15|508.75|0
1651735320000|2022-05-05 07:22:00|510.73|508.33|510.53|508.13|510.73|508.33|510.53|508.13|0
1651735330000|2022-05-05 07:22:10|510.32|507.92|510.32|507.92|510.32|507.92|510.22|507.82|0
1651735340000|2022-05-05 07:22:20|510.53|508.13|510.32|507.92|510.53|508.13|510.32|507.92|0
1651735350000|2022-05-05 07:22:30|510.53|508.13|510.53|508.13|510.53|508.13|510.53|508.13|0
1651735360000|2022-05-05 07:22:40|510.63|508.23|510.73|508.33|510.73|508.33|510.53|508.13|0
1651735370000|2022-05-05 07:22:50|510.63|508.23|510.73|508.33|510.73|508.33|510.63|508.23|0
1651735380000|2022-05-05 07:23:00|510.53|508.13|510.94|508.54|510.94|508.54|510.53|508.13|0
1651735390000|2022-05-05 07:23:10|510.73|508.33|510.53|508.13|510.73|508.33|510.53|508.13|0
1651735400000|2022-05-05 07:23:20|510.73|508.33|510.63|508.23|510.73|508.33|510.63|508.23|0
1651735410000|2022-05-05 07:23:30|510.73|508.33|510.94|508.54|510.94|508.54|510.63|508.23|0
1651735420000|2022-05-05 07:23:40|510.73|508.33|510.53|508.13|510.73|508.33|510.53|508.13|0
1651735430000|2022-05-05 07:23:50|510.73|508.33|510.73|508.33|510.73|508.33|510.73|508.33|0
1651735440000|2022-05-05 07:24:00|510.94|508.54|510.73|508.33|510.94|508.54|510.73|508.33|0
1651735450000|2022-05-05 07:24:10|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1651735460000|2022-05-05 07:24:20|511.15|508.75|512.19|509.79|512.19|509.79|511.15|508.75|0
1651735470000|2022-05-05 07:24:30|511.98|509.58|511.88|509.48|511.98|509.58|511.88|509.48|0
1651735480000|2022-05-05 07:24:40|512.19|509.79|513.02|510.62|513.02|510.62|512.19|509.79|0
1651735490000|2022-05-05 07:24:50|513.44|511.04|513.23|510.83|513.44|511.04|513.23|510.83|0
1651735500000|2022-05-05 07:25:00|513.44|511.04|513.44|511.04|513.65|511.25|513.44|511.04|0
1651735510000|2022-05-05 07:25:10|513.23|510.83|512.4|510|513.23|510.83|512.4|510|0
1651735520000|2022-05-05 07:25:20|512.61|510.21|513.23|510.83|513.23|510.83|512.61|510.21|0
1651735530000|2022-05-05 07:25:30|513.13|510.73|512.4|510|513.44|511.04|512.4|510|0
1651735540000|2022-05-05 07:25:40|512.61|510.21|513.23|510.83|513.23|510.83|512.61|510.21|0
1651735550000|2022-05-05 07:25:50|513.44|511.04|513.13|510.73|513.44|511.04|513.13|510.73|0
1651735560000|2022-05-05 07:26:00|513.23|510.83|513.44|511.04|513.44|511.04|513.23|510.83|0
1651735570000|2022-05-05 07:26:10|513.65|511.25|513.44|511.04|513.65|511.25|513.44|511.04|0
1651735580000|2022-05-05 07:26:20|513.65|511.25|513.44|511.04|513.65|511.25|513.44|511.04|0
1651735590000|2022-05-05 07:26:30|513.02|510.62|512.81|510.41|513.02|510.62|512.81|510.41|0
1651735600000|2022-05-05 07:26:40|513.02|510.62|513.44|511.04|513.44|511.04|513.02|510.62|0
1651735610000|2022-05-05 07:26:50|513.34|510.94|513.76|511.36|513.76|511.36|513.02|510.62|0
1651735620000|2022-05-05 07:27:00|513.86|511.46|513.65|511.25|514.27|511.87|513.65|511.25|0
1651735630000|2022-05-05 07:27:10|513.44|511.04|513.86|511.46|513.86|511.46|513.44|511.04|0
1651735640000|2022-05-05 07:27:20|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1651735650000|2022-05-05 07:27:30|513.23|510.83|513.02|510.62|513.23|510.83|513.02|510.62|0
1651735660000|2022-05-05 07:27:40|513.23|510.83|513.34|510.94|513.34|510.94|513.23|510.83|0
1651735670000|2022-05-05 07:27:50|513.65|511.25|513.13|510.73|513.65|511.25|513.02|510.62|0
1651735680000|2022-05-05 07:28:00|513.02|510.62|512.61|510.21|513.02|510.62|512.61|510.21|0
1651735690000|2022-05-05 07:28:10|512.81|510.41|512.3|509.9|512.92|510.52|512.3|509.9|0
1651735700000|2022-05-05 07:28:20|512.4|510|512.3|509.9|512.4|510|512.3|509.9|0
1651735710000|2022-05-05 07:28:30|511.98|509.58|511.98|509.58|512.09|509.69|511.88|509.48|0
1651735720000|2022-05-05 07:28:40|511.77|509.37|510.94|508.54|511.77|509.37|510.94|508.54|0
1651735730000|2022-05-05 07:28:50|511.15|508.75|511.26|508.86|511.26|508.86|511.15|508.75|0
1651735740000|2022-05-05 07:29:00|511.15|508.75|511.15|508.75|511.15|508.75|510.94|508.54|0
1651735750000|2022-05-05 07:29:10|511.26|508.86|511.46|509.06|511.46|509.06|511.15|508.75|0
1651735760000|2022-05-05 07:29:20|511.56|509.16|511.98|509.58|511.98|509.58|511.56|509.16|0
1651735770000|2022-05-05 07:29:30|512.4|510|512.81|510.41|512.81|510.41|512.4|510|0
1651735780000|2022-05-05 07:29:40|512.6|510.2|512.92|510.52|512.92|510.52|512.6|510.2|0
1651735790000|2022-05-05 07:29:50|512.81|510.41|513.85|511.45|513.85|511.45|512.71|510.31|0
1651735800000|2022-05-05 07:30:00|513.44|511.04|513.02|510.62|513.44|511.04|513.02|510.62|0
1651735810000|2022-05-05 07:30:10|512.09|509.69|512.19|509.79|512.19|509.79|512.09|509.69|0
1651735820000|2022-05-05 07:30:20|511.98|509.58|511.56|509.16|511.98|509.58|511.56|509.16|0
1651735830000|2022-05-05 07:30:30|511.36|508.96|511.98|509.58|511.98|509.58|511.15|508.75|0
1651735840000|2022-05-05 07:30:40|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1651735850000|2022-05-05 07:30:50|512.19|509.79|511.98|509.58|512.19|509.79|511.98|509.58|0
1651735860000|2022-05-05 07:31:00|512.4|510|511.77|509.37|512.4|510|511.77|509.37|0
1651735870000|2022-05-05 07:31:10|511.98|509.58|511.77|509.37|511.98|509.58|511.67|509.27|0
1651735880000|2022-05-05 07:31:20|511.36|508.96|511.15|508.75|511.36|508.96|511.15|508.75|0
1651735890000|2022-05-05 07:31:30|511.05|508.65|511.15|508.75|511.15|508.75|510.94|508.54|0
1651735900000|2022-05-05 07:31:40|510.94|508.54|510.52|508.12|510.94|508.54|510.52|508.12|0
1651735910000|2022-05-05 07:31:50|510.84|508.44|511.56|509.16|511.77|509.37|510.52|508.12|0
1651735920000|2022-05-05 07:32:00|511.26|508.86|511.56|509.16|511.56|509.16|510.94|508.54|0
1651735930000|2022-05-05 07:32:10|510.73|508.33|510.73|508.33|510.94|508.54|510.73|508.33|0
1651735940000|2022-05-05 07:32:20|510.52|508.12|512.19|509.79|512.19|509.79|510.52|508.12|0
1651735950000|2022-05-05 07:32:30|512.6|510.2|511.77|509.37|512.6|510.2|511.56|509.16|0
1651735960000|2022-05-05 07:32:40|511.36|508.96|511.56|509.16|511.56|509.16|511.36|508.96|0
1651735970000|2022-05-05 07:32:50|511.36|508.96|511.56|509.16|511.56|509.16|511.36|508.96|0
1651735980000|2022-05-05 07:33:00|511.46|509.06|512.4|510|512.4|510|511.46|509.06|0
1651735990000|2022-05-05 07:33:10|512.5|510.1|512.19|509.79|512.5|510.1|511.98|509.58|0
1651736000000|2022-05-05 07:33:20|512.4|510|512.3|509.9|512.4|510|512.19|509.79|0
1651736010000|2022-05-05 07:33:30|512.19|509.79|512.3|509.9|512.3|509.9|511.98|509.58|0
1651736020000|2022-05-05 07:33:40|512.4|510|512.19|509.79|512.4|510|512.19|509.79|0
1651736030000|2022-05-05 07:33:50|512.09|509.69|511.77|509.37|512.09|509.69|511.77|509.37|0
1651736040000|2022-05-05 07:34:00|511.98|509.58|512.3|509.9|512.3|509.9|511.77|509.37|0
1651736050000|2022-05-05 07:34:10|512.6|510.2|512.81|510.41|512.81|510.41|512.6|510.2|0
1651736060000|2022-05-05 07:34:20|512.71|510.31|512.81|510.41|512.81|510.41|512.71|510.31|0
1651736070000|2022-05-05 07:34:30|512.5|510.1|511.98|509.58|512.5|510.1|511.98|509.58|0
1651736080000|2022-05-05 07:34:40|512.4|510|513.02|510.62|513.02|510.62|512.4|510|0
1651736090000|2022-05-05 07:34:50|512.92|510.52|512.81|510.41|512.92|510.52|512.81|510.41|0
1651736100000|2022-05-05 07:35:00|512.08|509.68|512.29|509.89|512.29|509.89|511.67|509.27|0
1651736110000|2022-05-05 07:35:10|512.5|510.1|513.34|510.94|513.34|510.94|512.5|510.1|0
1651736120000|2022-05-05 07:35:20|512.92|510.52|513.13|510.73|513.13|510.73|512.92|510.52|0
1651736130000|2022-05-05 07:35:30|513.34|510.94|513.13|510.73|513.34|510.94|513.13|510.73|0
1651736140000|2022-05-05 07:35:40|512.5|510.1|512.08|509.68|512.5|510.1|512.08|509.68|0
1651736150000|2022-05-05 07:35:50|511.98|509.58|511.88|509.48|511.98|509.58|511.88|509.48|0
1651736160000|2022-05-05 07:36:00|511.67|509.27|511.25|508.85|511.67|509.27|511.04|508.64|0
1651736170000|2022-05-05 07:36:10|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1651736180000|2022-05-05 07:36:20|511.67|509.27|511.25|508.85|511.67|509.27|511.25|508.85|0
1651736190000|2022-05-05 07:36:30|511.46|509.06|510.83|508.43|511.46|509.06|510.83|508.43|0
1651736200000|2022-05-05 07:36:40|511.04|508.64|510.63|508.23|511.04|508.64|510.63|508.23|0
1651736210000|2022-05-05 07:36:50|510.83|508.43|510.53|508.13|510.83|508.43|510.53|508.13|0
1651736220000|2022-05-05 07:37:00|510.42|508.02|510|507.6|510.42|508.02|510|507.6|0
1651736230000|2022-05-05 07:37:10|509.79|507.39|510.21|507.81|510.21|507.81|509.79|507.39|0
1651736240000|2022-05-05 07:37:20|510.42|508.02|510.21|507.81|510.42|508.02|510.21|507.81|0
1651736250000|2022-05-05 07:37:30|510.42|508.02|510.21|507.81|510.42|508.02|510.21|507.81|0
1651736260000|2022-05-05 07:37:40|510.32|507.92|510|507.6|510.42|508.02|510|507.6|0
1651736270000|2022-05-05 07:37:50|510.42|508.02|510.53|508.13|510.83|508.43|510.42|508.02|0
1651736280000|2022-05-05 07:38:00|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1651736290000|2022-05-05 07:38:10|510.53|508.13|510.83|508.43|510.83|508.43|510.21|507.81|0
1651736300000|2022-05-05 07:38:20|511.04|508.64|511.25|508.85|511.25|508.85|511.04|508.64|0
1651736310000|2022-05-05 07:38:30|511.46|509.06|511.78|509.38|511.88|509.48|511.46|509.06|0
1651736320000|2022-05-05 07:38:40|511.88|509.48|512.29|509.89|512.29|509.89|511.88|509.48|0
1651736330000|2022-05-05 07:38:50|512.5|510.1|512.92|510.52|512.92|510.52|512.5|510.1|0
1651736340000|2022-05-05 07:39:00|513.03|510.63|513.54|511.14|513.54|511.14|513.03|510.63|0
1651736350000|2022-05-05 07:39:10|513.96|511.56|514.38|511.98|514.38|511.98|513.96|511.56|0
1651736360000|2022-05-05 07:39:20|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1651736370000|2022-05-05 07:39:30|514.8|512.4|514.59|512.19|514.8|512.4|514.49|512.09|0
1651736380000|2022-05-05 07:39:40|514.7|512.3|515.01|512.61|515.01|512.61|514.7|512.3|0
1651736390000|2022-05-05 07:39:50|514.8|512.4|514.8|512.4|515.01|512.61|514.59|512.19|0
1651736400000|2022-05-05 07:40:00|514.59|512.19|514.38|511.98|514.8|512.4|513.96|511.56|0
1651736410000|2022-05-05 07:40:10|514.07|511.67|513.34|510.94|514.07|511.67|513.34|510.94|0
1651736420000|2022-05-05 07:40:20|513.54|511.14|513.34|510.94|513.54|511.14|513.34|510.94|0
1651736430000|2022-05-05 07:40:30|513.23|510.83|512.92|510.52|513.23|510.83|512.71|510.31|0
1651736440000|2022-05-05 07:40:40|513.13|510.73|512.92|510.52|513.13|510.73|512.92|510.52|0
1651736450000|2022-05-05 07:40:50|513.03|510.63|513.23|510.83|513.54|511.14|513.03|510.63|0
1651736460000|2022-05-05 07:41:00|513.34|510.94|513.33|510.93|513.65|511.25|512.92|510.52|0
1651736470000|2022-05-05 07:41:10|513.54|511.14|513.33|510.93|513.65|511.25|513.33|510.93|0
1651736480000|2022-05-05 07:41:20|513.13|510.73|512.29|509.89|513.33|510.93|512.29|509.89|0
1651736490000|2022-05-05 07:41:30|512.5|510.1|512.5|510.1|512.71|510.31|512.5|510.1|0
1651736500000|2022-05-05 07:41:40|512.4|510|511.87|509.47|512.4|510|511.87|509.47|0
1651736510000|2022-05-05 07:41:50|511.77|509.37|512.29|509.89|512.29|509.89|511.77|509.37|0
1651736520000|2022-05-05 07:42:00|512.08|509.68|512.08|509.68|512.19|509.79|512.08|509.68|0
1651736530000|2022-05-05 07:42:10|511.77|509.37|511.87|509.47|511.87|509.47|511.77|509.37|0
1651736540000|2022-05-05 07:42:20|511.77|509.37|511.87|509.47|511.87|509.47|511.67|509.27|0
1651736550000|2022-05-05 07:42:30|511.57|509.17|511.46|509.06|511.57|509.17|511.46|509.06|0
1651736560000|2022-05-05 07:42:40|511.67|509.27|511.77|509.37|511.98|509.58|511.57|509.17|0
1651736570000|2022-05-05 07:42:50|511.87|509.47|512.29|509.89|512.61|510.21|511.87|509.47|0
1651736580000|2022-05-05 07:43:00|512.4|510|512.71|510.31|512.71|510.31|512.29|509.89|0
1651736590000|2022-05-05 07:43:10|512.92|510.52|512.82|510.42|512.92|510.52|512.71|510.31|0
1651736600000|2022-05-05 07:43:20|512.71|510.31|512.5|510.1|512.71|510.31|512.29|509.89|0
1651736610000|2022-05-05 07:43:30|512.08|509.68|511.46|509.06|512.08|509.68|511.46|509.06|0
1651736620000|2022-05-05 07:43:40|511.67|509.27|511.67|509.27|511.77|509.37|511.67|509.27|0
1651736630000|2022-05-05 07:43:50|511.46|509.06|511.46|509.06|511.57|509.17|511.46|509.06|0
1651736640000|2022-05-05 07:44:00|511.87|509.47|511.46|509.06|511.87|509.47|511.46|509.06|0
1651736650000|2022-05-05 07:44:10|511.67|509.27|511.46|509.06|511.67|509.27|511.46|509.06|0
1651736660000|2022-05-05 07:44:20|511.25|508.85|511.25|508.85|511.25|508.85|511.15|508.75|0
1651736670000|2022-05-05 07:44:30|511.04|508.64|511.46|509.06|511.46|509.06|511.04|508.64|0
1651736680000|2022-05-05 07:44:40|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1651736690000|2022-05-05 07:44:50|511.04|508.64|511.25|508.85|511.25|508.85|511.04|508.64|0
1651736700000|2022-05-05 07:45:00|511.36|508.96|511.67|509.27|511.67|509.27|511.25|508.85|0
1651736710000|2022-05-05 07:45:10|511.25|508.85|511.46|509.06|511.46|509.06|511.25|508.85|0
1651736720000|2022-05-05 07:45:20|511.77|509.37|511.98|509.58|512.08|509.68|511.77|509.37|0
1651736730000|2022-05-05 07:45:30|512.29|509.89|511.87|509.47|512.29|509.89|511.87|509.47|0
1651736740000|2022-05-05 07:45:40|511.66|509.26|511.04|508.64|511.66|509.26|511.04|508.64|0
1651736750000|2022-05-05 07:45:50|511.25|508.85|510.83|508.43|511.25|508.85|510.83|508.43|0
1651736760000|2022-05-05 07:46:00|510.62|508.22|510.83|508.43|510.94|508.54|510.62|508.22|0
1651736770000|2022-05-05 07:46:10|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1651736780000|2022-05-05 07:46:20|510.83|508.43|511.04|508.64|511.04|508.64|510.83|508.43|0
1651736790000|2022-05-05 07:46:30|511.25|508.85|511.15|508.75|511.25|508.85|511.04|508.64|0
1651736800000|2022-05-05 07:46:40|511.04|508.64|510.21|507.81|511.04|508.64|510.21|507.81|0
1651736810000|2022-05-05 07:46:50|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1651736820000|2022-05-05 07:47:00|510.73|508.33|510.41|508.01|510.83|508.43|510.41|508.01|0
1651736830000|2022-05-05 07:47:10|510.62|508.22|511.25|508.85|511.25|508.85|510.62|508.22|0
1651736840000|2022-05-05 07:47:20|510.83|508.43|510|507.6|510.83|508.43|510|507.6|0
1651736850000|2022-05-05 07:47:30|510.11|507.71|510|507.6|510.11|507.71|510|507.6|0
1651736860000|2022-05-05 07:47:40|509.9|507.5|509.79|507.39|509.9|507.5|509.79|507.39|0
1651736870000|2022-05-05 07:47:50|509.37|506.97|509.37|506.97|509.58|507.18|509.37|506.97|0
1651736880000|2022-05-05 07:48:00|509.17|506.77|509.37|506.97|509.37|506.97|509.17|506.77|0
1651736890000|2022-05-05 07:48:10|509.58|507.18|509.58|507.18|509.79|507.39|509.58|507.18|0
1651736900000|2022-05-05 07:48:20|509.37|506.97|509.17|506.77|509.37|506.97|509.17|506.77|0
1651736910000|2022-05-05 07:48:30|509.48|507.08|509.79|507.39|509.79|507.39|509.48|507.08|0
1651736920000|2022-05-05 07:48:40|509.58|507.18|509.37|506.97|509.58|507.18|509.37|506.97|0
1651736930000|2022-05-05 07:48:50|509.58|507.18|510.21|507.81|510.21|507.81|509.58|507.18|0
1651736940000|2022-05-05 07:49:00|510.41|508.01|510.73|508.33|510.94|508.54|510.41|508.01|0
1651736950000|2022-05-05 07:49:10|510.83|508.43|510.21|507.81|510.83|508.43|510.21|507.81|0
1651736960000|2022-05-05 07:49:20|510|507.6|509.48|507.08|510.11|507.71|509.48|507.08|0
1651736970000|2022-05-05 07:49:30|509.58|507.18|509.37|506.97|509.58|507.18|509.27|506.87|0
1651736980000|2022-05-05 07:49:40|509.17|506.77|509.48|507.08|509.48|507.08|509.17|506.77|0
1651736990000|2022-05-05 07:49:50|509.58|507.18|510|507.6|510|507.6|509.58|507.18|0
1651737000000|2022-05-05 07:50:00|510.52|508.12|510.62|508.22|510.83|508.43|510.52|508.12|0
1651737010000|2022-05-05 07:50:10|510.41|508.01|510.41|508.01|510.41|508.01|510.11|507.71|0
1651737020000|2022-05-05 07:50:20|510.21|507.81|510|507.6|510.21|507.81|510|507.6|0
1651737030000|2022-05-05 07:50:30|510.11|507.71|509.9|507.5|510.11|507.71|509.9|507.5|0
1651737040000|2022-05-05 07:50:40|509.79|507.39|510|507.6|510|507.6|509.79|507.39|0
1651737050000|2022-05-05 07:50:50|509.9|507.5|510.41|508.01|510.52|508.12|509.9|507.5|0
1651737060000|2022-05-05 07:51:00|510.11|507.71|510|507.6|510.21|507.81|510|507.6|0
1651737070000|2022-05-05 07:51:10|510.21|507.81|510.21|507.81|510.31|507.91|509.9|507.5|0
1651737080000|2022-05-05 07:51:20|510|507.6|509.79|507.39|510|507.6|509.79|507.39|0
1651737090000|2022-05-05 07:51:30|509.58|507.18|509.16|506.76|509.69|507.29|509.16|506.76|0
1651737100000|2022-05-05 07:51:40|509.58|507.18|509.37|506.97|509.58|507.18|509.37|506.97|0
1651737110000|2022-05-05 07:51:50|509.58|507.18|509.58|507.18|509.58|507.18|509.48|507.08|0
1651737120000|2022-05-05 07:52:00|509.37|506.97|509.16|506.76|509.37|506.97|509.16|506.76|0
1651737130000|2022-05-05 07:52:10|509.37|506.97|508.96|506.56|509.37|506.97|508.96|506.56|0
1651737140000|2022-05-05 07:52:20|508.75|506.35|508.96|506.56|508.96|506.56|508.75|506.35|0
1651737150000|2022-05-05 07:52:30|509.16|506.76|509.9|507.5|509.9|507.5|509.16|506.76|0
1651737160000|2022-05-05 07:52:40|510.41|508.01|509.9|507.5|510.41|508.01|509.9|507.5|0
1651737170000|2022-05-05 07:52:50|510.2|507.8|509.9|507.5|510.2|507.8|509.9|507.5|0
1651737180000|2022-05-05 07:53:00|509.58|507.18|509.16|506.76|509.58|507.18|509.16|506.76|0
1651737190000|2022-05-05 07:53:10|508.75|506.35|508.75|506.35|508.75|506.35|508.54|506.14|0
1651737200000|2022-05-05 07:53:20|508.54|506.14|508.96|506.56|508.96|506.56|508.54|506.14|0
1651737210000|2022-05-05 07:53:30|508.75|506.35|508.96|506.56|508.96|506.56|508.75|506.35|0
1651737220000|2022-05-05 07:53:40|508.54|506.14|508.33|505.93|508.54|506.14|507.92|505.52|0
1651737230000|2022-05-05 07:53:50|508.54|506.14|508.33|505.93|508.54|506.14|508.33|505.93|0
1651737240000|2022-05-05 07:54:00|508.23|505.83|507.92|505.52|508.23|505.83|507.92|505.52|0
1651737250000|2022-05-05 07:54:10|507.71|505.31|507.71|505.31|507.71|505.31|507.5|505.1|0
1651737260000|2022-05-05 07:54:20|507.61|505.21|508.12|505.72|508.12|505.72|507.61|505.21|0
1651737270000|2022-05-05 07:54:30|508.33|505.93|508.44|506.04|508.54|506.14|508.33|505.93|0
1651737280000|2022-05-05 07:54:40|508.12|505.72|508.54|506.14|508.54|506.14|508.12|505.72|0
1651737290000|2022-05-05 07:54:50|508.65|506.25|508.75|506.35|508.96|506.56|508.65|506.25|0
1651737300000|2022-05-05 07:55:00|508.54|506.14|508.33|505.93|508.54|506.14|508.33|505.93|0
1651737310000|2022-05-05 07:55:10|508.12|505.72|507.92|505.52|508.12|505.72|507.92|505.52|0
1651737320000|2022-05-05 07:55:20|508.12|505.72|508.33|505.93|508.33|505.93|507.92|505.52|0
1651737330000|2022-05-05 07:55:30|508.54|506.14|508.33|505.93|508.75|506.35|508.33|505.93|0
1651737340000|2022-05-05 07:55:40|508.54|506.14|509.37|506.97|509.37|506.97|508.54|506.14|0
1651737350000|2022-05-05 07:55:50|509.16|506.76|509.16|506.76|509.37|506.97|509.16|506.76|0
1651737360000|2022-05-05 07:56:00|509.79|507.39|510.1|507.7|510.1|507.7|509.79|507.39|0
1651737370000|2022-05-05 07:56:10|510|507.6|509.79|507.39|510|507.6|509.79|507.39|0
1651737380000|2022-05-05 07:56:20|509.69|507.29|510.52|508.12|510.52|508.12|509.69|507.29|0
1651737390000|2022-05-05 07:56:30|510.73|508.33|510.2|507.8|510.73|508.33|510.2|507.8|0
1651737400000|2022-05-05 07:56:40|510.41|508.01|510.62|508.22|510.62|508.22|510.31|507.91|0
1651737410000|2022-05-05 07:56:50|510.83|508.43|511.04|508.64|511.04|508.64|510.83|508.43|0
1651737420000|2022-05-05 07:57:00|510.94|508.54|510.62|508.22|510.94|508.54|510.62|508.22|0
1651737430000|2022-05-05 07:57:10|510.83|508.43|510.2|507.8|510.83|508.43|510.2|507.8|0
1651737440000|2022-05-05 07:57:20|509.9|507.5|509.58|507.18|510|507.6|509.58|507.18|0
1651737450000|2022-05-05 07:57:30|509.37|506.97|509.37|506.97|509.48|507.08|509.37|506.97|0
1651737460000|2022-05-05 07:57:40|509.16|506.76|508.75|506.35|509.37|506.97|508.75|506.35|0
1651737470000|2022-05-05 07:57:50|509.06|506.66|508.95|506.55|509.06|506.66|508.95|506.55|0
1651737480000|2022-05-05 07:58:00|508.75|506.35|508.12|505.72|508.75|506.35|508.12|505.72|0
1651737490000|2022-05-05 07:58:10|507.92|505.52|508.54|506.14|508.54|506.14|507.92|505.52|0
1651737500000|2022-05-05 07:58:20|508.44|506.04|508.75|506.35|508.75|506.35|508.44|506.04|0
1651737510000|2022-05-05 07:58:30|508.54|506.14|508.75|506.35|508.75|506.35|508.33|505.93|0
1651737520000|2022-05-05 07:58:40|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1651737530000|2022-05-05 07:58:50|508.33|505.93|508.44|506.04|508.44|506.04|508.33|505.93|0
1651737540000|2022-05-05 07:59:00|508.33|505.93|508.95|506.55|508.95|506.55|508.33|505.93|0
1651737550000|2022-05-05 07:59:10|508.85|506.45|508.65|506.25|508.85|506.45|508.65|506.25|0
1651737560000|2022-05-05 07:59:20|508.54|506.14|508.33|505.93|508.54|506.14|508.12|505.72|0
1651737570000|2022-05-05 07:59:30|508.12|505.72|508.12|505.72|508.12|505.72|508.02|505.62|0
1651737580000|2022-05-05 07:59:40|508.54|506.14|508.12|505.72|508.75|506.35|508.12|505.72|0
1651737590000|2022-05-05 07:59:50|508.02|505.62|508.33|505.93|508.33|505.93|508.02|505.62|0
1651737600000|2022-05-05 08:00:00|508.44|506.04|508.02|505.62|508.44|506.04|508.02|505.62|0
1651737610000|2022-05-05 08:00:10|508.12|505.72|508.75|506.35|508.75|506.35|508.12|505.72|0
1651737620000|2022-05-05 08:00:20|508.54|506.14|509.16|506.76|509.16|506.76|508.54|506.14|0
1651737630000|2022-05-05 08:00:30|509.37|506.97|509.79|507.39|509.79|507.39|509.27|506.87|0
1651737640000|2022-05-05 08:00:40|509.99|507.59|509.79|507.39|509.99|507.59|509.79|507.39|0
1651737650000|2022-05-05 08:00:50|509.58|507.18|509.48|507.08|509.58|507.18|509.37|506.97|0
1651737660000|2022-05-05 08:01:00|509.16|506.76|509.37|506.97|509.37|506.97|509.16|506.76|0
1651737670000|2022-05-05 08:01:10|509.16|506.76|508.95|506.55|509.37|506.97|508.95|506.55|0
1651737680000|2022-05-05 08:01:20|508.54|506.14|508.33|505.93|508.95|506.55|508.33|505.93|0
1651737690000|2022-05-05 08:01:30|508.12|505.72|507.71|505.31|508.12|505.72|507.71|505.31|0
1651737700000|2022-05-05 08:01:40|507.29|504.89|506.88|504.48|507.29|504.89|506.88|504.48|0
1651737710000|2022-05-05 08:01:50|507.08|504.68|507.19|504.79|507.19|504.79|507.08|504.68|0
1651737720000|2022-05-05 08:02:00|507.08|504.68|507.5|505.1|507.5|505.1|507.08|504.68|0
1651737730000|2022-05-05 08:02:10|507.4|505|507.91|505.51|507.91|505.51|507.4|505|0
1651737740000|2022-05-05 08:02:20|507.71|505.31|507.5|505.1|507.71|505.31|507.5|505.1|0
1651737750000|2022-05-05 08:02:30|507.71|505.31|507.91|505.51|508.33|505.93|507.71|505.31|0
1651737760000|2022-05-05 08:02:40|508.12|505.72|508.54|506.14|508.54|506.14|508.12|505.72|0
1651737770000|2022-05-05 08:02:50|507.91|505.51|508.12|505.72|508.12|505.72|507.91|505.51|0
1651737780000|2022-05-05 08:03:00|507.91|505.51|508.12|505.72|508.12|505.72|507.91|505.51|0
1651737790000|2022-05-05 08:03:10|508.33|505.93|508.54|506.14|508.54|506.14|508.33|505.93|0
1651737800000|2022-05-05 08:03:20|508.75|506.35|509.79|507.39|509.79|507.39|508.75|506.35|0
1651737810000|2022-05-05 08:03:30|510.1|507.7|511.14|508.74|511.14|508.74|510.1|507.7|0
1651737820000|2022-05-05 08:03:40|511.03|508.63|511.03|508.63|511.24|508.84|511.03|508.63|0
1651737830000|2022-05-05 08:03:50|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1651737840000|2022-05-05 08:04:00|511.24|508.84|511.03|508.63|511.45|509.05|511.03|508.63|0
1651737850000|2022-05-05 08:04:10|511.24|508.84|511.14|508.74|511.24|508.84|511.14|508.74|0
1651737860000|2022-05-05 08:04:20|511.03|508.63|511.45|509.05|511.56|509.16|511.03|508.63|0
1651737870000|2022-05-05 08:04:30|511.66|509.26|511.03|508.63|511.66|509.26|510.83|508.43|0
1651737880000|2022-05-05 08:04:40|511.14|508.74|510.83|508.43|511.14|508.74|510.83|508.43|0
1651737890000|2022-05-05 08:04:50|510.62|508.22|510.62|508.22|510.83|508.43|510.62|508.22|0
1651737900000|2022-05-05 08:05:00|510.41|508.01|509.78|507.38|510.41|508.01|509.78|507.38|0
1651737910000|2022-05-05 08:05:10|509.99|507.59|510.2|507.8|510.2|507.8|509.99|507.59|0
1651737920000|2022-05-05 08:05:20|510.1|507.7|509.89|507.49|510.1|507.7|509.89|507.49|0
1651737930000|2022-05-05 08:05:30|509.78|507.38|509.37|506.97|509.78|507.38|509.37|506.97|0
1651737940000|2022-05-05 08:05:40|509.78|507.38|509.89|507.49|509.89|507.49|509.68|507.28|0
1651737950000|2022-05-05 08:05:50|510.2|507.8|510.41|508.01|510.52|508.12|510.2|507.8|0
1651737960000|2022-05-05 08:06:00|510.2|507.8|510.1|507.7|510.2|507.8|510.1|507.7|0
1651737970000|2022-05-05 08:06:10|509.99|507.59|510.62|508.22|510.62|508.22|509.99|507.59|0
1651737980000|2022-05-05 08:06:20|510.83|508.43|510.62|508.22|510.83|508.43|510.62|508.22|0
1651737990000|2022-05-05 08:06:30|510.31|507.91|510.31|507.91|510.31|507.91|509.99|507.59|0
1651738000000|2022-05-05 08:06:40|510.41|508.01|510.62|508.22|510.62|508.22|510.41|508.01|0
1651738020000|2022-05-05 08:07:00|510.41|508.01|510.31|507.91|510.41|508.01|510.31|507.91|0
1651738030000|2022-05-05 08:07:10|510.83|508.43|510.62|508.22|511.03|508.63|510.62|508.22|0
1651738040000|2022-05-05 08:07:20|510.83|508.43|510.73|508.33|510.83|508.43|510.62|508.22|0
1651738050000|2022-05-05 08:07:30|510.83|508.43|510.83|508.43|510.83|508.43|510.73|508.33|0
1651738060000|2022-05-05 08:07:40|511.24|508.84|511.66|509.26|511.66|509.26|511.24|508.84|0
1651738070000|2022-05-05 08:07:50|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1651738080000|2022-05-05 08:08:00|511.77|509.37|510.93|508.53|511.87|509.47|510.93|508.53|0
1651738090000|2022-05-05 08:08:10|511.24|508.84|511.03|508.63|511.24|508.84|511.03|508.63|0
1651738100000|2022-05-05 08:08:20|511.24|508.84|511.03|508.63|511.24|508.84|510.62|508.22|0
1651738110000|2022-05-05 08:08:30|510.82|508.42|510.62|508.22|510.82|508.42|510.62|508.22|0
1651738120000|2022-05-05 08:08:40|510.72|508.32|511.03|508.63|511.03|508.63|510.72|508.32|0
1651738130000|2022-05-05 08:08:50|511.24|508.84|512.08|509.68|512.08|509.68|511.24|508.84|0
1651738140000|2022-05-05 08:09:00|511.98|509.58|512.39|509.99|512.39|509.99|511.98|509.58|0
1651738150000|2022-05-05 08:09:10|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1651738160000|2022-05-05 08:09:20|512.08|509.68|512.49|510.09|512.49|510.09|512.08|509.68|0
1651738170000|2022-05-05 08:09:30|512.28|509.88|512.6|510.2|512.7|510.3|512.28|509.88|0
1651738180000|2022-05-05 08:09:40|512.7|510.3|512.28|509.88|512.7|510.3|512.28|509.88|0
1651738190000|2022-05-05 08:09:50|512.39|509.99|512.39|509.99|512.39|509.99|512.39|509.99|0
1651738200000|2022-05-05 08:10:00|512.49|510.09|512.91|510.51|512.91|510.51|512.49|510.09|0
1651738210000|2022-05-05 08:10:10|513.33|510.93|513.85|511.45|513.85|511.45|513.33|510.93|0
1651738220000|2022-05-05 08:10:20|513.74|511.34|513.33|510.93|513.74|511.34|513.33|510.93|0
1651738230000|2022-05-05 08:10:30|513.12|510.72|512.91|510.51|513.12|510.72|512.91|510.51|0
1651738240000|2022-05-05 08:10:40|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1651738250000|2022-05-05 08:10:50|512.6|510.2|512.49|510.09|512.6|510.2|512.49|510.09|0
1651738260000|2022-05-05 08:11:00|511.87|509.47|511.66|509.26|511.97|509.57|511.66|509.26|0
1651738270000|2022-05-05 08:11:10|511.77|509.37|511.66|509.26|511.87|509.47|511.66|509.26|0
1651738280000|2022-05-05 08:11:20|511.77|509.37|511.24|508.84|511.77|509.37|511.24|508.84|0
1651738290000|2022-05-05 08:11:30|511.35|508.95|511.24|508.84|511.45|509.05|511.24|508.84|0
1651738300000|2022-05-05 08:11:40|511.14|508.74|511.24|508.84|511.24|508.84|511.03|508.63|0
1651738310000|2022-05-05 08:11:50|511.03|508.63|510.93|508.53|511.03|508.63|510.82|508.42|0
1651738320000|2022-05-05 08:12:00|511.03|508.63|511.45|509.05|511.45|509.05|511.03|508.63|0
1651738330000|2022-05-05 08:12:10|511.66|509.26|511.87|509.47|511.87|509.47|511.66|509.26|0
1651738340000|2022-05-05 08:12:20|512.07|509.67|512.28|509.88|512.28|509.88|512.07|509.67|0
1651738350000|2022-05-05 08:12:30|512.07|509.67|511.45|509.05|512.07|509.67|511.45|509.05|0
1651738360000|2022-05-05 08:12:40|511.24|508.84|510.52|508.12|511.24|508.84|510.52|508.12|0
1651738370000|2022-05-05 08:12:50|510.72|508.32|510.41|508.01|510.72|508.32|510.31|507.91|0
1651738380000|2022-05-05 08:13:00|510.31|507.91|510.2|507.8|510.31|507.91|509.99|507.59|0
1651738390000|2022-05-05 08:13:10|510.41|508.01|510.41|508.01|510.93|508.53|510.41|508.01|0
1651738400000|2022-05-05 08:13:20|510.62|508.22|510.52|508.12|510.62|508.22|510.52|508.12|0
1651738410000|2022-05-05 08:13:30|510.41|508.01|510.41|508.01|510.41|508.01|510.2|507.8|0
1651738420000|2022-05-05 08:13:40|510.62|508.22|510.62|508.22|510.62|508.22|510.2|507.8|0
1651738430000|2022-05-05 08:13:50|510.93|508.53|511.03|508.63|511.03|508.63|510.93|508.53|0
1651738440000|2022-05-05 08:14:00|511.24|508.84|511.87|509.47|511.87|509.47|511.24|508.84|0
1651738450000|2022-05-05 08:14:10|511.66|509.26|511.77|509.37|511.77|509.37|511.66|509.26|0
1651738460000|2022-05-05 08:14:20|511.87|509.47|512.91|510.51|512.91|510.51|511.87|509.47|0
1651738470000|2022-05-05 08:14:30|513.64|511.24|513.53|511.13|513.74|511.34|513.53|511.13|0
1651738480000|2022-05-05 08:14:40|513.33|510.93|512.91|510.51|513.33|510.93|512.91|510.51|0
1651738490000|2022-05-05 08:14:50|513.12|510.72|513.33|510.93|513.53|511.13|513.12|510.72|0
1651738500000|2022-05-05 08:15:00|513.12|510.72|512.81|510.41|513.12|510.72|512.81|510.41|0
1651738510000|2022-05-05 08:15:10|512.28|509.88|511.97|509.57|512.28|509.88|511.97|509.57|0
1651738520000|2022-05-05 08:15:20|512.18|509.78|512.18|509.78|512.6|510.2|512.18|509.78|0
1651738530000|2022-05-05 08:15:30|511.86|509.46|511.45|509.05|511.86|509.46|511.45|509.05|0
1651738540000|2022-05-05 08:15:40|511.24|508.84|510.61|508.21|511.24|508.84|510.61|508.21|0
1651738550000|2022-05-05 08:15:50|511.24|508.84|510.93|508.53|511.24|508.84|510.93|508.53|0
1651738560000|2022-05-05 08:16:00|511.03|508.63|509.78|507.38|511.03|508.63|509.78|507.38|0
1651738570000|2022-05-05 08:16:10|510.2|507.8|509.89|507.49|510.2|507.8|509.89|507.49|0
1651738580000|2022-05-05 08:16:20|509.47|507.07|509.99|507.59|509.99|507.59|509.47|507.07|0
1651738590000|2022-05-05 08:16:30|510.2|507.8|510.2|507.8|510.41|508.01|509.99|507.59|0
1651738600000|2022-05-05 08:16:40|510.41|508.01|510.61|508.21|511.03|508.63|510.41|508.01|0
1651738610000|2022-05-05 08:16:50|510.41|508.01|511.14|508.74|511.14|508.74|510.41|508.01|0
1651738620000|2022-05-05 08:17:00|511.45|509.05|512.49|510.09|512.49|510.09|511.45|509.05|0
1651738630000|2022-05-05 08:17:10|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1651738640000|2022-05-05 08:17:20|513.12|510.72|513.12|510.72|513.32|510.92|513.12|510.72|0
1651738650000|2022-05-05 08:17:30|513.32|510.92|512.91|510.51|513.32|510.92|512.7|510.3|0
1651738660000|2022-05-05 08:17:40|513.12|510.72|513.22|510.82|513.22|510.82|513.12|510.72|0
1651738670000|2022-05-05 08:17:50|513.12|510.72|512.91|510.51|513.12|510.72|512.91|510.51|0
1651738680000|2022-05-05 08:18:00|512.81|510.41|512.91|510.51|513.22|510.82|512.81|510.41|0
1651738690000|2022-05-05 08:18:10|512.7|510.3|512.28|509.88|512.7|510.3|512.28|509.88|0
1651738700000|2022-05-05 08:18:20|512.6|510.2|512.7|510.3|512.7|510.3|512.6|510.2|0
1651738710000|2022-05-05 08:18:30|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1651738720000|2022-05-05 08:18:40|512.6|510.2|512.39|509.99|512.6|510.2|512.28|509.88|0
1651738730000|2022-05-05 08:18:50|512.28|509.88|511.45|509.05|512.49|510.09|511.45|509.05|0
1651738740000|2022-05-05 08:19:00|511.66|509.26|511.76|509.36|511.76|509.36|511.45|509.05|0
1651738750000|2022-05-05 08:19:10|511.66|509.26|510.82|508.42|511.66|509.26|510.82|508.42|0
1651738760000|2022-05-05 08:19:20|511.03|508.63|511.66|509.26|511.66|509.26|511.03|508.63|0
1651738770000|2022-05-05 08:19:30|511.45|509.05|511.56|509.16|511.56|509.16|511.24|508.84|0
1651738780000|2022-05-05 08:19:40|511.45|509.05|511.86|509.46|511.86|509.46|511.45|509.05|0
1651738790000|2022-05-05 08:19:50|512.18|509.78|511.66|509.26|512.18|509.78|511.56|509.16|0
1651738800000|2022-05-05 08:20:00|511.76|509.36|511.76|509.36|511.76|509.36|511.66|509.26|0
1651738810000|2022-05-05 08:20:10|511.66|509.26|511.03|508.63|511.66|509.26|511.03|508.63|0
1651738820000|2022-05-05 08:20:20|510.82|508.42|510.93|508.53|511.03|508.63|510.82|508.42|0
1651738830000|2022-05-05 08:20:30|510.82|508.42|510.4|508|510.82|508.42|510.4|508|0
1651738840000|2022-05-05 08:20:40|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1651738850000|2022-05-05 08:20:50|510.1|507.7|510.1|507.7|510.1|507.7|509.99|507.59|0
1651738860000|2022-05-05 08:21:00|510.2|507.8|510.4|508|510.4|508|509.99|507.59|0
1651738870000|2022-05-05 08:21:10|510.82|508.42|510.82|508.42|510.82|508.42|510.61|508.21|0
1651738880000|2022-05-05 08:21:20|510.61|508.21|510.4|508|510.61|508.21|510.4|508|0
1651738890000|2022-05-05 08:21:30|510.51|508.11|510.82|508.42|510.82|508.42|510.51|508.11|0
1651738900000|2022-05-05 08:21:40|510.93|508.53|510.72|508.32|510.93|508.53|510.72|508.32|0
1651738910000|2022-05-05 08:21:50|510.4|508|510.61|508.21|511.03|508.63|510.4|508|0
1651738920000|2022-05-05 08:22:00|510.82|508.42|510.82|508.42|510.82|508.42|510.72|508.32|0
1651738930000|2022-05-05 08:22:10|510.61|508.21|510.61|508.21|510.61|508.21|510.4|508|0
1651738940000|2022-05-05 08:22:20|510.82|508.42|510.61|508.21|510.82|508.42|510.61|508.21|0
1651738950000|2022-05-05 08:22:30|510.4|508|510.1|507.7|510.4|508|510.1|507.7|0
1651738960000|2022-05-05 08:22:40|509.99|507.59|510.4|508|510.4|508|509.99|507.59|0
1651738980000|2022-05-05 08:23:00|510.2|507.8|510.4|508|510.4|508|510.2|507.8|0
1651738990000|2022-05-05 08:23:10|510.72|508.32|510.72|508.32|510.72|508.32|510.61|508.21|0
1651739000000|2022-05-05 08:23:20|510.82|508.42|509.57|507.17|510.82|508.42|509.57|507.17|0
1651739010000|2022-05-05 08:23:30|509.68|507.28|509.78|507.38|509.78|507.38|509.68|507.28|0
1651739020000|2022-05-05 08:23:40|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1651739030000|2022-05-05 08:23:50|509.36|506.96|509.47|507.07|509.47|507.07|509.36|506.96|0
1651739040000|2022-05-05 08:24:00|509.36|506.96|509.89|507.49|509.89|507.49|509.26|506.86|0
1651739050000|2022-05-05 08:24:10|509.99|507.59|510.61|508.21|510.61|508.21|509.99|507.59|0
1651739060000|2022-05-05 08:24:20|510.4|508|510.4|508|510.4|508|510.2|507.8|0
1651739070000|2022-05-05 08:24:30|510.2|507.8|510.4|508|510.4|508|510.2|507.8|0
1651739080000|2022-05-05 08:24:40|510.3|507.9|509.99|507.59|510.3|507.9|509.99|507.59|0
1651739090000|2022-05-05 08:24:50|509.78|507.38|509.57|507.17|509.78|507.38|509.57|507.17|0
1651739100000|2022-05-05 08:25:00|509.99|507.59|510.61|508.21|510.61|508.21|509.99|507.59|0
1651739110000|2022-05-05 08:25:10|510.82|508.42|511.24|508.84|511.45|509.05|510.82|508.42|0
1651739120000|2022-05-05 08:25:20|511.35|508.95|511.35|508.95|511.45|509.05|511.24|508.84|0
1651739130000|2022-05-05 08:25:30|511.24|508.84|511.35|508.95|511.35|508.95|511.24|508.84|0
1651739140000|2022-05-05 08:25:40|511.24|508.84|511.45|509.05|511.45|509.05|510.82|508.42|0
1651739150000|2022-05-05 08:25:50|511.35|508.95|511.65|509.25|511.65|509.25|511.35|508.95|0
1651739160000|2022-05-05 08:26:00|512.28|509.88|512.8|510.4|512.8|510.4|512.28|509.88|0
1651739170000|2022-05-05 08:26:10|512.7|510.3|512.9|510.5|512.9|510.5|512.49|510.09|0
1651739180000|2022-05-05 08:26:20|513.32|510.92|512.49|510.09|513.32|510.92|512.07|509.67|0
1651739190000|2022-05-05 08:26:30|512.6|510.2|512.28|509.88|512.6|510.2|512.28|509.88|0
1651739200000|2022-05-05 08:26:40|511.97|509.57|511.86|509.46|511.97|509.57|511.65|509.25|0
1651739210000|2022-05-05 08:26:50|511.65|509.25|511.24|508.84|511.65|509.25|511.24|508.84|0
1651739230000|2022-05-05 08:27:10|511.14|508.74|511.97|509.57|511.97|509.57|511.14|508.74|0
1651739240000|2022-05-05 08:27:20|511.86|509.46|511.65|509.25|511.86|509.46|511.65|509.25|0
1651739250000|2022-05-05 08:27:30|511.86|509.46|512.49|510.09|512.49|510.09|511.86|509.46|0
1651739260000|2022-05-05 08:27:40|512.9|510.5|513.32|510.92|513.32|510.92|512.7|510.3|0
1651739270000|2022-05-05 08:27:50|513.43|511.03|512.8|510.4|513.43|511.03|512.7|510.3|0
1651739280000|2022-05-05 08:28:00|512.9|510.5|512.49|510.09|512.9|510.5|512.49|510.09|0
1651739290000|2022-05-05 08:28:10|512.8|510.4|512.49|510.09|512.8|510.4|512.49|510.09|0
1651739300000|2022-05-05 08:28:20|512.7|510.3|512.9|510.5|512.9|510.5|512.7|510.3|0
1651739310000|2022-05-05 08:28:30|513.11|510.71|513.22|510.82|513.53|511.13|513.11|510.71|0
1651739320000|2022-05-05 08:28:40|513.11|510.71|513.43|511.03|513.43|511.03|513.11|510.71|0
1651739330000|2022-05-05 08:28:50|513.32|510.92|513.74|511.34|513.74|511.34|513.22|510.82|0
1651739340000|2022-05-05 08:29:00|513.95|511.55|514.16|511.76|514.37|511.97|513.95|511.55|0
1651739360000|2022-05-05 08:29:20|514.27|511.87|514.16|511.76|514.27|511.87|514.06|511.66|0
1651739370000|2022-05-05 08:29:30|513.95|511.55|514.16|511.76|514.16|511.76|513.95|511.55|0
1651739380000|2022-05-05 08:29:40|514.06|511.66|514.16|511.76|514.16|511.76|514.06|511.66|0
1651739390000|2022-05-05 08:29:50|513.95|511.55|513.95|511.55|514.16|511.76|513.95|511.55|0
1651739400000|2022-05-05 08:30:00|513.85|511.45|513.95|511.55|514.16|511.76|513.85|511.45|0
1651739410000|2022-05-05 08:30:10|514.06|511.66|514.78|512.38|514.78|512.38|514.06|511.66|0
1651739420000|2022-05-05 08:30:20|514.89|512.49|514.99|512.59|514.99|512.59|514.89|512.49|0
1651739430000|2022-05-05 08:30:30|514.78|512.38|515.31|512.91|515.62|513.22|514.78|512.38|0
1651739440000|2022-05-05 08:30:40|515.2|512.8|515.2|512.8|515.2|512.8|514.78|512.38|0
1651739450000|2022-05-05 08:30:50|515.41|513.01|515.31|512.91|515.41|513.01|515.2|512.8|0
1651739460000|2022-05-05 08:31:00|515.2|512.8|514.16|511.76|515.2|512.8|514.16|511.76|0
1651739470000|2022-05-05 08:31:10|514.06|511.66|513.95|511.55|514.16|511.76|513.95|511.55|0
1651739480000|2022-05-05 08:31:20|514.16|511.76|514.16|511.76|514.16|511.76|514.06|511.66|0
1651739490000|2022-05-05 08:31:30|514.26|511.86|514.06|511.66|514.26|511.86|514.06|511.66|0
1651739500000|2022-05-05 08:31:40|514.16|511.76|514.16|511.76|514.16|511.76|513.74|511.34|0
1651739510000|2022-05-05 08:31:50|514.57|512.17|514.99|512.59|515.1|512.7|514.57|512.17|0
1651739520000|2022-05-05 08:32:00|515.1|512.7|514.57|512.17|515.1|512.7|514.57|512.17|0
1651739530000|2022-05-05 08:32:10|514.36|511.96|514.78|512.38|514.78|512.38|514.36|511.96|0
1651739540000|2022-05-05 08:32:20|514.68|512.28|514.78|512.38|514.78|512.38|514.57|512.17|0
1651739550000|2022-05-05 08:32:30|514.57|512.17|514.78|512.38|514.78|512.38|514.57|512.17|0
1651739560000|2022-05-05 08:32:40|514.68|512.28|514.16|511.76|514.68|512.28|514.16|511.76|0
1651739570000|2022-05-05 08:32:50|514.36|511.96|514.57|512.17|514.57|512.17|514.16|511.76|0
1651739580000|2022-05-05 08:33:00|514.47|512.07|514.78|512.38|514.78|512.38|514.36|511.96|0
1651739590000|2022-05-05 08:33:10|514.99|512.59|514.78|512.38|514.99|512.59|514.78|512.38|0
1651739600000|2022-05-05 08:33:20|515.2|512.8|515.31|512.91|515.31|512.91|515.2|512.8|0
1651739610000|2022-05-05 08:33:30|515.41|513.01|514.78|512.38|515.41|513.01|514.78|512.38|0
1651739620000|2022-05-05 08:33:40|514.99|512.59|514.89|512.49|514.99|512.59|514.89|512.49|0
1651739630000|2022-05-05 08:33:50|514.78|512.38|514.57|512.17|514.78|512.38|514.57|512.17|0
1651739640000|2022-05-05 08:34:00|514.78|512.38|514.78|512.38|514.99|512.59|514.78|512.38|0
1651739650000|2022-05-05 08:34:10|515.41|513.01|516.04|513.64|516.04|513.64|515.41|513.01|0
1651739660000|2022-05-05 08:34:20|515.83|513.43|516.25|513.85|516.25|513.85|515.83|513.43|0
1651739670000|2022-05-05 08:34:30|516.45|514.05|516.04|513.64|516.45|514.05|515.83|513.43|0
1651739680000|2022-05-05 08:34:40|516.45|514.05|516.66|514.26|516.66|514.26|516.25|513.85|0
1651739690000|2022-05-05 08:34:50|516.45|514.05|516.56|514.16|516.66|514.26|516.45|514.05|0
1651739700000|2022-05-05 08:35:00|516.66|514.26|516.66|514.26|516.66|514.26|516.45|514.05|0
1651739710000|2022-05-05 08:35:10|516.45|514.05|516.66|514.26|516.87|514.47|516.45|514.05|0
1651739720000|2022-05-05 08:35:20|516.45|514.05|516.66|514.26|516.66|514.26|516.45|514.05|0
1651739730000|2022-05-05 08:35:30|516.56|514.16|516.45|514.05|516.56|514.16|516.45|514.05|0
1651739740000|2022-05-05 08:35:40|516.25|513.85|516.35|513.95|516.35|513.95|516.14|513.74|0
1651739750000|2022-05-05 08:35:50|516.45|514.05|516.45|514.05|516.45|514.05|516.35|513.95|0
1651739760000|2022-05-05 08:36:00|516.35|513.95|516.04|513.64|516.35|513.95|516.04|513.64|0
1651739770000|2022-05-05 08:36:10|516.14|513.74|515.83|513.43|516.14|513.74|515.83|513.43|0
1651739780000|2022-05-05 08:36:20|516.14|513.74|516.04|513.64|516.25|513.85|516.04|513.64|0
1651739790000|2022-05-05 08:36:30|515.94|513.54|516.04|513.64|516.04|513.64|515.94|513.54|0
1651739800000|2022-05-05 08:36:40|515.62|513.22|515.83|513.43|515.83|513.43|515.62|513.22|0
1651739810000|2022-05-05 08:36:50|516.25|513.85|516.24|513.84|516.25|513.85|516.24|513.84|0
1651739820000|2022-05-05 08:37:00|516.45|514.05|516.56|514.16|516.56|514.16|516.24|513.84|0
1651739830000|2022-05-05 08:37:10|516.45|514.05|516.56|514.16|516.56|514.16|516.35|513.95|0
1651739840000|2022-05-05 08:37:20|516.45|514.05|516.87|514.47|516.87|514.47|516.45|514.05|0
1651739850000|2022-05-05 08:37:30|516.77|514.37|516.87|514.47|516.87|514.47|516.77|514.37|0
1651739870000|2022-05-05 08:37:50|516.66|514.26|516.66|514.26|516.66|514.26|516.66|514.26|0
1651739880000|2022-05-05 08:38:00|516.87|514.47|516.77|514.37|516.87|514.47|516.77|514.37|0
1651739890000|2022-05-05 08:38:10|516.66|514.26|516.45|514.05|516.66|514.26|516.45|514.05|0
1651739900000|2022-05-05 08:38:20|516.66|514.26|516.45|514.05|516.66|514.26|516.45|514.05|0
1651739910000|2022-05-05 08:38:30|516.24|513.84|516.56|514.16|516.66|514.26|516.24|513.84|0
1651739920000|2022-05-05 08:38:40|516.66|514.26|516.35|513.95|516.66|514.26|516.35|513.95|0
1651739930000|2022-05-05 08:38:50|516.24|513.84|516.04|513.64|516.24|513.84|516.04|513.64|0
1651739940000|2022-05-05 08:39:00|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1651739950000|2022-05-05 08:39:10|516.45|514.05|516.66|514.26|516.66|514.26|516.45|514.05|0
1651739960000|2022-05-05 08:39:20|516.87|514.47|516.66|514.26|516.87|514.47|516.66|514.26|0
1651739970000|2022-05-05 08:39:30|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1651739990000|2022-05-05 08:39:50|516.66|514.26|516.66|514.26|516.66|514.26|516.66|514.26|0
1651740000000|2022-05-05 08:40:00|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1651740010000|2022-05-05 08:40:10|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1651740020000|2022-05-05 08:40:20|516.87|514.47|516.66|514.26|516.87|514.47|516.66|514.26|0
1651740030000|2022-05-05 08:40:30|517.5|515.1|517.71|515.31|517.92|515.52|517.5|515.1|0
1651740040000|2022-05-05 08:40:40|517.92|515.52|517.92|515.52|517.92|515.52|517.82|515.42|0
1651740050000|2022-05-05 08:40:50|518.13|515.73|518.76|516.36|518.76|516.36|518.13|515.73|0
1651740060000|2022-05-05 08:41:00|518.34|515.94|518.55|516.15|518.55|516.15|518.34|515.94|0
1651740070000|2022-05-05 08:41:10|518.97|516.57|518.76|516.36|518.97|516.57|518.76|516.36|0
1651740080000|2022-05-05 08:41:20|518.97|516.57|519.18|516.78|519.18|516.78|518.97|516.57|0
1651740090000|2022-05-05 08:41:30|519.39|516.99|519.6|517.2|519.6|517.2|519.39|516.99|0
1651740100000|2022-05-05 08:41:40|519.39|516.99|519.08|516.68|519.39|516.99|519.08|516.68|0
1651740110000|2022-05-05 08:41:50|519.18|516.78|519.39|516.99|519.39|516.99|519.18|516.78|0
1651740120000|2022-05-05 08:42:00|519.18|516.78|519.7|517.3|519.7|517.3|519.18|516.78|0
1651740130000|2022-05-05 08:42:10|519.81|517.41|519.39|516.99|519.81|517.41|519.39|516.99|0
1651740140000|2022-05-05 08:42:20|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1651740150000|2022-05-05 08:42:30|519.81|517.41|520.12|517.72|520.12|517.72|519.81|517.41|0
1651740160000|2022-05-05 08:42:40|520.44|518.04|520.64|518.24|520.64|518.24|520.44|518.04|0
1651740170000|2022-05-05 08:42:50|520.43|518.03|520.75|518.35|520.85|518.45|520.43|518.03|0
1651740180000|2022-05-05 08:43:00|520.43|518.03|521.06|518.66|521.06|518.66|520.43|518.03|0
1651740190000|2022-05-05 08:43:10|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1651740200000|2022-05-05 08:43:20|521.59|519.19|521.17|518.77|521.59|519.19|521.17|518.77|0
1651740210000|2022-05-05 08:43:30|521.27|518.87|521.48|519.08|521.48|519.08|521.27|518.87|0
1651740220000|2022-05-05 08:43:40|521.69|519.29|521.48|519.08|521.69|519.29|521.48|519.08|0
1651740230000|2022-05-05 08:43:50|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1651740240000|2022-05-05 08:44:00|521.48|519.08|521.69|519.29|521.69|519.29|521.48|519.08|0
1651740250000|2022-05-05 08:44:10|521.48|519.08|521.59|519.19|521.59|519.19|521.48|519.08|0
1651740260000|2022-05-05 08:44:20|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1651740270000|2022-05-05 08:44:30|521.06|518.66|520.64|518.24|521.06|518.66|520.64|518.24|0
1651740280000|2022-05-05 08:44:40|520.85|518.45|521.06|518.66|521.06|518.66|520.85|518.45|0
1651740290000|2022-05-05 08:44:50|520.85|518.45|520.64|518.24|520.85|518.45|520.64|518.24|0
1651740300000|2022-05-05 08:45:00|520.54|518.14|521.17|518.77|521.17|518.77|520.54|518.14|0
1651740310000|2022-05-05 08:45:10|521.48|519.08|521.48|519.08|521.69|519.29|521.48|519.08|0
1651740320000|2022-05-05 08:45:20|521.27|518.87|521.27|518.87|521.48|519.08|521.27|518.87|0
1651740330000|2022-05-05 08:45:30|520.85|518.45|520.85|518.45|521.06|518.66|520.85|518.45|0
1651740340000|2022-05-05 08:45:40|520.64|518.24|520.64|518.24|520.64|518.24|520.43|518.03|0
1651740350000|2022-05-05 08:45:50|520.75|518.35|520.43|518.03|520.75|518.35|520.43|518.03|0
1651740360000|2022-05-05 08:46:00|520.01|517.61|520.01|517.61|520.22|517.82|520.01|517.61|0
1651740370000|2022-05-05 08:46:10|520.12|517.72|520.54|518.14|520.54|518.14|520.12|517.72|0
1651740380000|2022-05-05 08:46:20|520.43|518.03|520.22|517.82|520.54|518.14|520.22|517.82|0
1651740400000|2022-05-05 08:46:40|520.33|517.93|520.43|518.03|520.43|518.03|520.33|517.93|0
1651740410000|2022-05-05 08:46:50|520.64|518.24|520.43|518.03|520.64|518.24|520.43|518.03|0
1651740420000|2022-05-05 08:47:00|520.22|517.82|520.85|518.45|520.85|518.45|520.22|517.82|0
1651740430000|2022-05-05 08:47:10|520.64|518.24|520.85|518.45|520.85|518.45|520.64|518.24|0
1651740440000|2022-05-05 08:47:20|520.64|518.24|520.22|517.82|520.64|518.24|520.22|517.82|0
1651740450000|2022-05-05 08:47:30|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1651740460000|2022-05-05 08:47:40|520.22|517.82|520.12|517.72|520.33|517.93|520.12|517.72|0
1651740470000|2022-05-05 08:47:50|520.01|517.61|520.64|518.24|520.64|518.24|520.01|517.61|0
1651740480000|2022-05-05 08:48:00|520.85|518.45|521.17|518.77|521.17|518.77|520.75|518.35|0
1651740490000|2022-05-05 08:48:10|521.48|519.08|521.69|519.29|521.9|519.5|521.48|519.08|0
1651740500000|2022-05-05 08:48:20|521.38|518.98|521.59|519.19|521.59|519.19|521.38|518.98|0
1651740510000|2022-05-05 08:48:30|521.69|519.29|521.69|519.29|521.9|519.5|521.69|519.29|0
1651740520000|2022-05-05 08:48:40|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1651740530000|2022-05-05 08:48:50|521.69|519.29|521.69|519.29|521.8|519.4|521.69|519.29|0
1651740540000|2022-05-05 08:49:00|521.48|519.08|521.27|518.87|521.48|519.08|521.27|518.87|0
1651740550000|2022-05-05 08:49:10|521.06|518.66|520.01|517.61|521.06|518.66|520.01|517.61|0
1651740560000|2022-05-05 08:49:20|519.8|517.4|519.38|516.98|519.8|517.4|519.38|516.98|0
1651740570000|2022-05-05 08:49:30|519.59|517.19|518.96|516.56|519.59|517.19|518.96|516.56|0
1651740580000|2022-05-05 08:49:40|519.17|516.77|519.17|516.77|519.17|516.77|518.96|516.56|0
1651740590000|2022-05-05 08:49:50|519.38|516.98|519.38|516.98|519.38|516.98|519.38|516.98|0
1651740600000|2022-05-05 08:50:00|519.17|516.77|518.75|516.35|519.17|516.77|518.75|516.35|0
1651740610000|2022-05-05 08:50:10|518.96|516.56|519.38|516.98|519.59|517.19|518.96|516.56|0
1651740620000|2022-05-05 08:50:20|519.49|517.09|519.38|516.98|519.49|517.09|519.28|516.88|0
1651740630000|2022-05-05 08:50:30|519.59|517.19|519.28|516.88|519.59|517.19|519.28|516.88|0
1651740640000|2022-05-05 08:50:40|519.17|516.77|518.96|516.56|519.17|516.77|518.75|516.35|0
1651740660000|2022-05-05 08:51:00|519.07|516.67|519.17|516.77|519.17|516.77|518.96|516.56|0
1651740670000|2022-05-05 08:51:10|519.07|516.67|518.96|516.56|519.07|516.67|518.96|516.56|0
1651740680000|2022-05-05 08:51:20|518.75|516.35|518.13|515.73|518.75|516.35|518.13|515.73|0
1651740690000|2022-05-05 08:51:30|517.92|515.52|517.92|515.52|517.92|515.52|517.92|515.52|0
1651740700000|2022-05-05 08:51:40|518.13|515.73|517.92|515.52|518.13|515.73|517.92|515.52|0
1651740710000|2022-05-05 08:51:50|517.71|515.31|517.92|515.52|517.92|515.52|517.71|515.31|0
1651740720000|2022-05-05 08:52:00|517.82|515.42|518.33|515.93|518.33|515.93|517.82|515.42|0
1651740730000|2022-05-05 08:52:10|518.23|515.83|518.13|515.73|518.23|515.83|518.13|515.73|0
1651740740000|2022-05-05 08:52:20|517.92|515.52|518.54|516.14|518.54|516.14|517.92|515.52|0
1651740750000|2022-05-05 08:52:30|518.33|515.93|518.13|515.73|518.33|515.93|518.13|515.73|0
1651740760000|2022-05-05 08:52:40|517.92|515.52|518.02|515.62|518.02|515.62|517.92|515.52|0
1651740770000|2022-05-05 08:52:50|518.13|515.73|518.23|515.83|518.23|515.83|518.13|515.73|0
1651740780000|2022-05-05 08:53:00|518.54|516.14|518.75|516.35|518.86|516.46|518.33|515.93|0
1651740790000|2022-05-05 08:53:10|518.96|516.56|518.54|516.14|518.96|516.56|518.54|516.14|0
1651740800000|2022-05-05 08:53:20|518.33|515.93|518.54|516.14|518.54|516.14|518.33|515.93|0
1651740810000|2022-05-05 08:53:30|518.65|516.25|518.75|516.35|518.75|516.35|518.65|516.25|0
1651740830000|2022-05-05 08:53:50|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1651740840000|2022-05-05 08:54:00|518.96|516.56|518.96|516.56|519.07|516.67|518.96|516.56|0
1651740850000|2022-05-05 08:54:10|518.75|516.35|518.54|516.14|518.75|516.35|518.54|516.14|0
1651740860000|2022-05-05 08:54:20|518.75|516.35|518.75|516.35|518.75|516.35|518.75|516.35|0
1651740870000|2022-05-05 08:54:30|518.54|516.14|518.54|516.14|518.65|516.25|518.54|516.14|0
1651740880000|2022-05-05 08:54:40|518.75|516.35|518.65|516.25|518.75|516.35|518.65|516.25|0
1651740890000|2022-05-05 08:54:50|518.54|516.14|518.96|516.56|518.96|516.56|518.54|516.14|0
1651740900000|2022-05-05 08:55:00|519.28|516.88|519.59|517.19|519.59|517.19|519.17|516.77|0
1651740910000|2022-05-05 08:55:10|519.8|517.4|520.01|517.61|520.01|517.61|519.8|517.4|0
1651740920000|2022-05-05 08:55:20|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1651740930000|2022-05-05 08:55:30|520.01|517.61|520.01|517.61|520.01|517.61|519.8|517.4|0
1651740940000|2022-05-05 08:55:40|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1651740950000|2022-05-05 08:55:50|520.01|517.61|519.8|517.4|520.01|517.61|519.8|517.4|0
1651740960000|2022-05-05 08:56:00|520.01|517.61|519.8|517.4|520.01|517.61|519.8|517.4|0
1651740970000|2022-05-05 08:56:10|520.01|517.61|520.12|517.72|520.22|517.82|520.01|517.61|0
1651740980000|2022-05-05 08:56:20|520.22|517.82|520.22|517.82|520.22|517.82|520.01|517.61|0
1651740990000|2022-05-05 08:56:30|520.01|517.61|520.64|518.24|520.64|518.24|520.01|517.61|0
1651741000000|2022-05-05 08:56:40|521.06|518.66|521.06|518.66|521.06|518.66|520.85|518.45|0
1651741010000|2022-05-05 08:56:50|521.38|518.98|521.48|519.08|521.48|519.08|521.38|518.98|0
1651741020000|2022-05-05 08:57:00|521.27|518.87|520.64|518.24|521.48|519.08|520.64|518.24|0
1651741030000|2022-05-05 08:57:10|520.22|517.82|520.01|517.61|520.22|517.82|520.01|517.61|0
1651741040000|2022-05-05 08:57:20|520.12|517.72|520.22|517.82|520.22|517.82|520.12|517.72|0
1651741050000|2022-05-05 08:57:30|520.33|517.93|520.22|517.82|520.54|518.14|520.22|517.82|0
1651741060000|2022-05-05 08:57:40|520.33|517.93|520.43|518.03|520.43|518.03|520.33|517.93|0
1651741070000|2022-05-05 08:57:50|520.64|518.24|520.54|518.14|520.64|518.24|520.43|518.03|0
1651741080000|2022-05-05 08:58:00|520.22|517.82|519.7|517.3|520.22|517.82|519.7|517.3|0
1651741090000|2022-05-05 08:58:10|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1651741100000|2022-05-05 08:58:20|519.7|517.3|519.28|516.88|519.7|517.3|519.17|516.77|0
1651741110000|2022-05-05 08:58:30|519.17|516.77|519.49|517.09|519.49|517.09|519.17|516.77|0
1651741120000|2022-05-05 08:58:40|519.59|517.19|519.8|517.4|520.01|517.61|519.59|517.19|0
1651741130000|2022-05-05 08:58:50|520.01|517.61|519.8|517.4|520.01|517.61|519.8|517.4|0
1651741140000|2022-05-05 08:59:00|520.12|517.72|518.96|516.56|520.12|517.72|518.96|516.56|0
1651741150000|2022-05-05 08:59:10|519.07|516.67|519.17|516.77|519.17|516.77|519.07|516.67|0
1651741160000|2022-05-05 08:59:20|518.96|516.56|518.75|516.35|518.96|516.56|518.75|516.35|0
1651741170000|2022-05-05 08:59:30|518.54|516.14|518.54|516.14|518.75|516.35|518.54|516.14|0
1651741180000|2022-05-05 08:59:40|518.33|515.93|518.54|516.14|518.65|516.25|518.33|515.93|0
1651741190000|2022-05-05 08:59:50|518.33|515.93|518.12|515.72|518.44|516.04|518.12|515.72|0
1651741200000|2022-05-05 09:00:00|518.33|515.93|518.86|516.46|518.86|516.46|518.33|515.93|0
1651741210000|2022-05-05 09:00:10|518.75|516.35|518.54|516.14|518.75|516.35|518.54|516.14|0
1651741220000|2022-05-05 09:00:20|518.12|515.72|518.23|515.83|518.23|515.83|518.12|515.72|0
1651741230000|2022-05-05 09:00:30|518.33|515.93|518.12|515.72|518.33|515.93|518.12|515.72|0
1651741240000|2022-05-05 09:00:40|518.02|515.62|518.75|516.35|518.75|516.35|518.02|515.62|0
1651741250000|2022-05-05 09:00:50|518.54|516.14|518.33|515.93|518.54|516.14|518.33|515.93|0
1651741260000|2022-05-05 09:01:00|518.12|515.72|518.12|515.72|518.12|515.72|517.91|515.51|0
1651741270000|2022-05-05 09:01:10|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1651741280000|2022-05-05 09:01:20|517.49|515.09|517.91|515.51|517.91|515.51|517.49|515.09|0
1651741290000|2022-05-05 09:01:30|517.7|515.3|517.49|515.09|517.7|515.3|517.28|514.88|0
1651741300000|2022-05-05 09:01:40|517.39|514.99|517.49|515.09|517.49|515.09|517.39|514.99|0
1651741310000|2022-05-05 09:01:50|517.7|515.3|517.7|515.3|517.81|515.41|517.7|515.3|0
1651741320000|2022-05-05 09:02:00|517.81|515.41|517.7|515.3|517.81|515.41|517.7|515.3|0
1651741330000|2022-05-05 09:02:10|517.81|515.41|517.7|515.3|517.91|515.51|517.7|515.3|0
1651741340000|2022-05-05 09:02:20|517.91|515.51|517.7|515.3|517.91|515.51|517.7|515.3|0
1651741350000|2022-05-05 09:02:30|517.49|515.09|517.7|515.3|517.7|515.3|517.49|515.09|0
1651741360000|2022-05-05 09:02:40|517.49|515.09|517.6|515.2|517.7|515.3|517.49|515.09|0
1651741370000|2022-05-05 09:02:50|517.91|515.51|517.7|515.3|517.91|515.51|517.7|515.3|0
1651741380000|2022-05-05 09:03:00|517.6|515.2|517.6|515.2|517.6|515.2|517.49|515.09|0
1651741390000|2022-05-05 09:03:10|517.49|515.09|517.7|515.3|517.7|515.3|517.49|515.09|0
1651741400000|2022-05-05 09:03:20|517.91|515.51|517.7|515.3|517.91|515.51|517.49|515.09|0
1651741410000|2022-05-05 09:03:30|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1651741420000|2022-05-05 09:03:40|517.7|515.3|518.12|515.72|518.12|515.72|517.7|515.3|0
1651741430000|2022-05-05 09:03:50|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1651741440000|2022-05-05 09:04:00|517.49|515.09|517.91|515.51|517.91|515.51|517.49|515.09|0
1651741450000|2022-05-05 09:04:10|517.81|515.41|518.54|516.14|518.54|516.14|517.81|515.41|0
1651741460000|2022-05-05 09:04:20|518.65|516.25|518.75|516.35|518.75|516.35|518.65|516.25|0
1651741470000|2022-05-05 09:04:30|518.44|516.04|518.33|515.93|518.44|516.04|518.33|515.93|0
1651741480000|2022-05-05 09:04:40|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1651741490000|2022-05-05 09:04:50|518.12|515.72|517.7|515.3|518.12|515.72|517.49|515.09|0
1651741500000|2022-05-05 09:05:00|517.6|515.2|517.91|515.51|517.91|515.51|517.6|515.2|0
1651741510000|2022-05-05 09:05:10|518.12|515.72|518.12|515.72|518.12|515.72|517.91|515.51|0
1651741520000|2022-05-05 09:05:20|518.33|515.93|518.54|516.14|518.54|516.14|518.33|515.93|0
1651741530000|2022-05-05 09:05:30|518.33|515.93|518.75|516.35|518.75|516.35|518.33|515.93|0
1651741540000|2022-05-05 09:05:40|518.65|516.25|518.65|516.25|518.65|516.25|518.65|516.25|0
1651741550000|2022-05-05 09:05:50|518.54|516.14|518.65|516.25|518.75|516.35|518.54|516.14|0
1651741560000|2022-05-05 09:06:00|518.54|516.14|518.54|516.14|518.65|516.25|518.54|516.14|0
1651741570000|2022-05-05 09:06:10|518.12|515.72|518.33|515.93|518.33|515.93|518.12|515.72|0
1651741580000|2022-05-05 09:06:20|518.44|516.04|517.91|515.51|518.44|516.04|517.91|515.51|0
1651741590000|2022-05-05 09:06:30|517.7|515.3|517.7|515.3|517.7|515.3|517.6|515.2|0
1651741600000|2022-05-05 09:06:40|517.81|515.41|517.91|515.51|517.91|515.51|517.7|515.3|0
1651741610000|2022-05-05 09:06:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1651741620000|2022-05-05 09:07:00|517.91|515.51|518.33|515.93|518.33|515.93|517.91|515.51|0
1651741630000|2022-05-05 09:07:10|518.54|516.14|518.75|516.35|518.75|516.35|518.54|516.14|0
1651741640000|2022-05-05 09:07:20|518.33|515.93|518.12|515.72|518.33|515.93|518.12|515.72|0
1651741650000|2022-05-05 09:07:30|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1651741660000|2022-05-05 09:07:40|517.49|515.09|517.49|515.09|517.7|515.3|517.49|515.09|0
1651741670000|2022-05-05 09:07:50|517.6|515.2|517.91|515.51|517.91|515.51|517.6|515.2|0
1651741680000|2022-05-05 09:08:00|518.12|515.72|517.91|515.51|518.12|515.72|517.91|515.51|0
1651741700000|2022-05-05 09:08:20|518.12|515.72|518.12|515.72|518.33|515.93|518.12|515.72|0
1651741710000|2022-05-05 09:08:30|518.33|515.93|518.12|515.72|518.33|515.93|518.12|515.72|0
1651741720000|2022-05-05 09:08:40|517.91|515.51|517.91|515.51|517.91|515.51|517.7|515.3|0
1651741730000|2022-05-05 09:08:50|517.7|515.3|518.23|515.83|518.23|515.83|517.7|515.3|0
1651741740000|2022-05-05 09:09:00|518.33|515.93|517.7|515.3|518.33|515.93|517.7|515.3|0
1651741750000|2022-05-05 09:09:10|517.49|515.09|517.7|515.3|517.7|515.3|517.49|515.09|0
1651741760000|2022-05-05 09:09:20|517.91|515.51|517.91|515.51|518.02|515.62|517.91|515.51|0
1651741780000|2022-05-05 09:09:40|517.6|515.2|517.39|514.99|517.6|515.2|517.39|514.99|0
1651741790000|2022-05-05 09:09:50|517.28|514.88|517.49|515.09|517.49|515.09|517.28|514.88|0
1651741800000|2022-05-05 09:10:00|517.6|515.2|517.49|515.09|517.6|515.2|517.49|515.09|0
1651741810000|2022-05-05 09:10:10|517.39|514.99|517.28|514.88|517.39|514.99|517.28|514.88|0
1651741820000|2022-05-05 09:10:20|516.44|514.04|516.44|514.04|516.44|514.04|516.24|513.84|0
1651741830000|2022-05-05 09:10:30|516.65|514.25|516.44|514.04|516.65|514.25|516.44|514.04|0
1651741840000|2022-05-05 09:10:40|516.34|513.94|516.34|513.94|516.34|513.94|516.34|513.94|0
1651741850000|2022-05-05 09:10:50|516.24|513.84|516.03|513.63|516.24|513.84|515.82|513.42|0
1651741860000|2022-05-05 09:11:00|515.82|513.42|515.61|513.21|515.82|513.42|515.61|513.21|0
1651741870000|2022-05-05 09:11:10|515.19|512.79|515.61|513.21|515.61|513.21|515.19|512.79|0
1651741880000|2022-05-05 09:11:20|515.51|513.11|515.19|512.79|515.51|513.11|515.19|512.79|0
1651741890000|2022-05-05 09:11:30|514.98|512.58|515.3|512.9|515.4|513|514.98|512.58|0
1651741900000|2022-05-05 09:11:40|515.4|513|515.19|512.79|515.4|513|515.19|512.79|0
1651741910000|2022-05-05 09:11:50|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1651741920000|2022-05-05 09:12:00|515.19|512.79|515.19|512.79|515.19|512.79|514.98|512.58|0
1651741930000|2022-05-05 09:12:10|514.98|512.58|515.19|512.79|515.19|512.79|514.98|512.58|0
1651741940000|2022-05-05 09:12:20|515.51|513.11|515.4|513|515.61|513.21|515.4|513|0
1651741950000|2022-05-05 09:12:30|515.19|512.79|515.19|512.79|515.3|512.9|515.19|512.79|0
1651741960000|2022-05-05 09:12:40|514.98|512.58|515.09|512.69|515.09|512.69|514.98|512.58|0
1651741970000|2022-05-05 09:12:50|514.98|512.58|514.88|512.48|515.19|512.79|514.88|512.48|0
1651741980000|2022-05-05 09:13:00|514.98|512.58|514.77|512.37|514.98|512.58|514.77|512.37|0
1651741990000|2022-05-05 09:13:10|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1651742000000|2022-05-05 09:13:20|514.77|512.37|514.77|512.37|514.98|512.58|514.77|512.37|0
1651742010000|2022-05-05 09:13:30|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1651742020000|2022-05-05 09:13:40|514.77|512.37|515.19|512.79|515.19|512.79|514.67|512.27|0
1651742030000|2022-05-05 09:13:50|514.98|512.58|515.4|513|515.4|513|514.98|512.58|0
1651742040000|2022-05-05 09:14:00|515.19|512.79|515.3|512.9|515.4|513|515.19|512.79|0
1651742050000|2022-05-05 09:14:10|515.19|512.79|515.3|512.9|515.3|512.9|515.19|512.79|0
1651742060000|2022-05-05 09:14:20|515.4|513|515.4|513|515.4|513|515.4|513|0
1651742070000|2022-05-05 09:14:30|515.19|512.79|515.19|512.79|515.19|512.79|515.09|512.69|0
1651742080000|2022-05-05 09:14:40|514.77|512.37|515.09|512.69|515.09|512.69|514.77|512.37|0
1651742090000|2022-05-05 09:14:50|515.19|512.79|514.98|512.58|515.19|512.79|514.98|512.58|0
1651742100000|2022-05-05 09:15:00|515.09|512.69|514.88|512.48|515.19|512.79|514.88|512.48|0
1651742110000|2022-05-05 09:15:10|515.3|512.9|515.3|512.9|515.3|512.9|515.3|512.9|0
1651742120000|2022-05-05 09:15:20|515.19|512.79|515.3|512.9|515.3|512.9|515.19|512.79|0
1651742130000|2022-05-05 09:15:30|515.4|513|515.4|513|515.4|513|515.19|512.79|0
1651742150000|2022-05-05 09:15:50|515.19|512.79|514.98|512.58|515.19|512.79|514.98|512.58|0
1651742160000|2022-05-05 09:16:00|514.88|512.48|515.19|512.79|515.19|512.79|514.88|512.48|0
1651742170000|2022-05-05 09:16:10|514.88|512.48|514.77|512.37|514.98|512.58|514.77|512.37|0
1651742180000|2022-05-05 09:16:20|514.98|512.58|514.77|512.37|515.19|512.79|514.77|512.37|0
1651742190000|2022-05-05 09:16:30|514.67|512.27|514.77|512.37|514.77|512.37|514.67|512.27|0
1651742200000|2022-05-05 09:16:40|515.09|512.69|514.98|512.58|515.09|512.69|514.98|512.58|0
1651742210000|2022-05-05 09:16:50|515.09|512.69|515.3|512.9|515.3|512.9|515.09|512.69|0
1651742220000|2022-05-05 09:17:00|515.19|512.79|515.19|512.79|515.19|512.79|515.19|512.79|0
1651742230000|2022-05-05 09:17:10|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1651742240000|2022-05-05 09:17:20|514.77|512.37|514.56|512.16|514.77|512.37|514.56|512.16|0
1651742250000|2022-05-05 09:17:30|514.46|512.06|514.77|512.37|514.77|512.37|514.46|512.06|0
1651742260000|2022-05-05 09:17:40|514.56|512.16|514.77|512.37|514.77|512.37|514.56|512.16|0
1651742270000|2022-05-05 09:17:50|514.56|512.16|513.93|511.53|514.56|512.16|513.93|511.53|0
1651742280000|2022-05-05 09:18:00|514.35|511.95|514.35|511.95|514.35|511.95|514.14|511.74|0
1651742290000|2022-05-05 09:18:10|514.56|512.16|514.46|512.06|514.56|512.16|514.46|512.06|0
1651742300000|2022-05-05 09:18:20|514.56|512.16|514.35|511.95|514.56|512.16|514.35|511.95|0
1651742310000|2022-05-05 09:18:30|514.25|511.85|514.35|511.95|514.35|511.95|514.14|511.74|0
1651742320000|2022-05-05 09:18:40|514.56|512.16|514.56|512.16|514.56|512.16|514.35|511.95|0
1651742330000|2022-05-05 09:18:50|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1651742340000|2022-05-05 09:19:00|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1651742350000|2022-05-05 09:19:10|514.77|512.37|514.56|512.16|514.77|512.37|514.56|512.16|0
1651742360000|2022-05-05 09:19:20|514.67|512.27|514.56|512.16|514.67|512.27|514.56|512.16|0
1651742380000|2022-05-05 09:19:40|514.35|511.95|514.14|511.74|514.35|511.95|514.14|511.74|0
1651742390000|2022-05-05 09:19:50|514.25|511.85|514.35|511.95|514.35|511.95|514.14|511.74|0
1651742400000|2022-05-05 09:20:00|514.46|512.06|514.35|511.95|514.46|512.06|514.25|511.85|0
1651742410000|2022-05-05 09:20:10|514.25|511.85|514.35|511.95|514.35|511.95|514.25|511.85|0
1651742420000|2022-05-05 09:20:20|514.46|512.06|514.35|511.95|514.46|512.06|514.35|511.95|0
1651742430000|2022-05-05 09:20:30|514.25|511.85|514.35|511.95|514.35|511.95|514.14|511.74|0
1651742440000|2022-05-05 09:20:40|514.56|512.16|514.46|512.06|514.56|512.16|514.35|511.95|0
1651742450000|2022-05-05 09:20:50|514.35|511.95|514.56|512.16|514.56|512.16|514.35|511.95|0
1651742470000|2022-05-05 09:21:10|514.35|511.95|514.67|512.27|514.77|512.37|514.35|511.95|0
1651742480000|2022-05-05 09:21:20|514.56|512.16|514.98|512.58|514.98|512.58|514.56|512.16|0
1651742490000|2022-05-05 09:21:30|514.77|512.37|514.77|512.37|514.77|512.37|514.77|512.37|0
1651742500000|2022-05-05 09:21:40|514.98|512.58|514.46|512.06|514.98|512.58|514.35|511.95|0
1651742510000|2022-05-05 09:21:50|514.35|511.95|514.56|512.16|514.56|512.16|514.35|511.95|0
1651742520000|2022-05-05 09:22:00|514.77|512.37|514.77|512.37|514.98|512.58|514.67|512.27|0
1651742530000|2022-05-05 09:22:10|514.67|512.27|514.77|512.37|514.77|512.37|514.67|512.27|0
1651742540000|2022-05-05 09:22:20|514.98|512.58|515.4|513|515.4|513|514.98|512.58|0
1651742550000|2022-05-05 09:22:30|515.3|512.9|515.19|512.79|515.3|512.9|515.19|512.79|0
1651742560000|2022-05-05 09:22:40|515.4|513|515.6|513.2|515.6|513.2|515.4|513|0
1651742570000|2022-05-05 09:22:50|515.81|513.41|516.23|513.83|516.23|513.83|515.81|513.41|0
1651742580000|2022-05-05 09:23:00|516.34|513.94|516.23|513.83|516.34|513.94|516.13|513.73|0
1651742590000|2022-05-05 09:23:10|516.44|514.04|516.23|513.83|516.44|514.04|516.23|513.83|0
1651742600000|2022-05-05 09:23:20|516.34|513.94|516.23|513.83|516.34|513.94|516.23|513.83|0
1651742610000|2022-05-05 09:23:30|516.55|514.15|517.49|515.09|517.49|515.09|516.55|514.15|0
1651742620000|2022-05-05 09:23:40|517.7|515.3|518.33|515.93|518.33|515.93|517.7|515.3|0
1651742630000|2022-05-05 09:23:50|518.23|515.83|518.75|516.35|518.75|516.35|518.23|515.83|0
1651742640000|2022-05-05 09:24:00|518.54|516.14|518.33|515.93|518.75|516.35|518.33|515.93|0
1651742650000|2022-05-05 09:24:10|518.23|515.83|518.12|515.72|518.23|515.83|518.12|515.72|0
1651742680000|2022-05-05 09:24:40|518.33|515.93|518.33|515.93|518.33|515.93|518.33|515.93|0
1651742690000|2022-05-05 09:24:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1651742700000|2022-05-05 09:25:00|518.33|515.93|518.33|515.93|518.33|515.93|518.33|515.93|0
1651742710000|2022-05-05 09:25:10|518.12|515.72|518.02|515.62|518.12|515.72|518.02|515.62|0
1651742720000|2022-05-05 09:25:20|518.12|515.72|517.07|514.67|518.12|515.72|517.07|514.67|0
1651742730000|2022-05-05 09:25:30|516.86|514.46|516.65|514.25|516.86|514.46|516.65|514.25|0
1651742740000|2022-05-05 09:25:40|516.02|513.62|516.02|513.62|516.02|513.62|516.02|513.62|0
1651742750000|2022-05-05 09:25:50|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1651742760000|2022-05-05 09:26:00|516.44|514.04|516.44|514.04|516.65|514.25|516.44|514.04|0
1651742770000|2022-05-05 09:26:10|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1651742780000|2022-05-05 09:26:20|516.13|513.73|516.02|513.62|516.13|513.73|516.02|513.62|0
1651742790000|2022-05-05 09:26:30|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1651742800000|2022-05-05 09:26:40|516.44|514.04|516.65|514.25|516.86|514.46|516.44|514.04|0
1651742810000|2022-05-05 09:26:50|516.44|514.04|516.44|514.04|516.44|514.04|516.44|514.04|0
1651742820000|2022-05-05 09:27:00|516.23|513.83|516.02|513.62|516.23|513.83|516.02|513.62|0
1651742830000|2022-05-05 09:27:10|515.81|513.41|516.23|513.83|516.23|513.83|515.81|513.41|0
1651742840000|2022-05-05 09:27:20|516.13|513.73|516.34|513.94|516.44|514.04|516.13|513.73|0
1651742850000|2022-05-05 09:27:30|516.44|514.04|516.34|513.94|516.44|514.04|516.34|513.94|0
1651742860000|2022-05-05 09:27:40|516.23|513.83|516.13|513.73|516.23|513.83|516.13|513.73|0
1651742870000|2022-05-05 09:27:50|516.02|513.62|515.71|513.31|516.02|513.62|515.6|513.2|0
1651742880000|2022-05-05 09:28:00|515.6|513.2|515.6|513.2|515.81|513.41|515.6|513.2|0
1651742890000|2022-05-05 09:28:10|515.81|513.41|515.92|513.52|515.92|513.52|515.81|513.41|0
1651742900000|2022-05-05 09:28:20|516.02|513.62|516.23|513.83|516.23|513.83|516.02|513.62|0
1651742910000|2022-05-05 09:28:30|516.02|513.62|516.02|513.62|516.02|513.62|515.81|513.41|0
1651742920000|2022-05-05 09:28:40|516.23|513.83|516.44|514.04|516.44|514.04|516.23|513.83|0
1651742930000|2022-05-05 09:28:50|516.23|513.83|516.23|513.83|516.44|514.04|516.23|513.83|0
1651742940000|2022-05-05 09:29:00|516.34|513.94|516.44|514.04|516.44|514.04|516.34|513.94|0
1651742950000|2022-05-05 09:29:10|516.86|514.46|517.07|514.67|517.07|514.67|516.86|514.46|0
1651742960000|2022-05-05 09:29:20|516.86|514.46|517.07|514.67|517.07|514.67|516.86|514.46|0
1651742970000|2022-05-05 09:29:30|517.7|515.3|518.11|515.71|518.11|515.71|517.7|515.3|0
1651742980000|2022-05-05 09:29:40|517.91|515.51|518.11|515.71|518.11|515.71|517.91|515.51|0
1651742990000|2022-05-05 09:29:50|518.22|515.82|518.32|515.92|518.32|515.92|518.22|515.82|0
1651743000000|2022-05-05 09:30:00|517.49|515.09|517.49|515.09|517.49|515.09|517.28|514.88|0
1651743010000|2022-05-05 09:30:10|517.7|515.3|517.91|515.51|517.91|515.51|517.7|515.3|0
1651743020000|2022-05-05 09:30:20|518.32|515.92|518.64|516.24|518.64|516.24|518.32|515.92|0
1651743030000|2022-05-05 09:30:30|518.74|516.34|518.53|516.13|518.74|516.34|518.32|515.92|0
1651743040000|2022-05-05 09:30:40|518.74|516.34|518.74|516.34|518.74|516.34|518.53|516.13|0
1651743050000|2022-05-05 09:30:50|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1651743060000|2022-05-05 09:31:00|519.37|516.97|518.74|516.34|519.37|516.97|518.53|516.13|0
1651743070000|2022-05-05 09:31:10|518.53|516.13|518.53|516.13|518.74|516.34|518.53|516.13|0
1651743080000|2022-05-05 09:31:20|517.9|515.5|517.7|515.3|517.9|515.5|517.7|515.3|0
1651743090000|2022-05-05 09:31:30|517.49|515.09|517.28|514.88|517.49|515.09|517.28|514.88|0
1651743100000|2022-05-05 09:31:40|517.49|515.09|518.11|515.71|518.11|515.71|517.49|515.09|0
1651743110000|2022-05-05 09:31:50|517.9|515.5|517.7|515.3|517.9|515.5|517.7|515.3|0
1651743120000|2022-05-05 09:32:00|517.59|515.19|517.39|514.99|517.7|515.3|517.18|514.78|0
1651743130000|2022-05-05 09:32:10|517.18|514.78|517.18|514.78|517.18|514.78|517.18|514.78|0
1651743140000|2022-05-05 09:32:20|517.39|514.99|517.07|514.67|517.39|514.99|517.07|514.67|0
1651743150000|2022-05-05 09:32:30|517.28|514.88|517.07|514.67|517.28|514.88|517.07|514.67|0
1651743160000|2022-05-05 09:32:40|516.86|514.46|517.07|514.67|517.07|514.67|516.86|514.46|0
1651743170000|2022-05-05 09:32:50|517.49|515.09|517.59|515.19|517.59|515.19|517.28|514.88|0
1651743180000|2022-05-05 09:33:00|517.49|515.09|518.11|515.71|518.11|515.71|517.49|515.09|0
1651743190000|2022-05-05 09:33:10|517.9|515.5|518.11|515.71|518.11|515.71|517.49|515.09|0
1651743200000|2022-05-05 09:33:20|518.22|515.82|518.43|516.03|518.43|516.03|518.22|515.82|0
1651743210000|2022-05-05 09:33:30|518.11|515.71|518.11|515.71|518.11|515.71|518.11|515.71|0
1651743220000|2022-05-05 09:33:40|517.9|515.5|518.32|515.92|518.32|515.92|517.9|515.5|0
1651743230000|2022-05-05 09:33:50|519.58|517.18|520.11|517.71|520.11|517.71|519.58|517.18|0
1651743240000|2022-05-05 09:34:00|520|517.6|519.58|517.18|520|517.6|519.58|517.18|0
1651743250000|2022-05-05 09:34:10|519.69|517.29|519.06|516.66|519.69|517.29|519.06|516.66|0
1651743260000|2022-05-05 09:34:20|518.74|516.34|518.64|516.24|518.74|516.34|518.53|516.13|0
1651743270000|2022-05-05 09:34:30|518.74|516.34|518.85|516.45|518.95|516.55|518.74|516.34|0
1651743280000|2022-05-05 09:34:40|518.74|516.34|518.95|516.55|518.95|516.55|518.74|516.34|0
1651743290000|2022-05-05 09:34:50|518.85|516.45|518.85|516.45|519.06|516.66|518.85|516.45|0
1651743300000|2022-05-05 09:35:00|518.95|516.55|518.53|516.13|518.95|516.55|518.53|516.13|0
1651743310000|2022-05-05 09:35:10|518.11|515.71|518.32|515.92|518.32|515.92|517.9|515.5|0
1651743320000|2022-05-05 09:35:20|518.74|516.34|518.53|516.13|519.06|516.66|518.53|516.13|0
1651743330000|2022-05-05 09:35:30|518.43|516.03|518.11|515.71|518.43|516.03|518.11|515.71|0
1651743340000|2022-05-05 09:35:40|518.32|515.92|518.01|515.61|518.43|516.03|518.01|515.61|0
1651743350000|2022-05-05 09:35:50|517.69|515.29|517.59|515.19|517.69|515.29|517.59|515.19|0
1651743360000|2022-05-05 09:36:00|517.48|515.08|517.9|515.5|517.9|515.5|517.48|515.08|0
1651743370000|2022-05-05 09:36:10|518.11|515.71|517.9|515.5|518.11|515.71|517.9|515.5|0
1651743390000|2022-05-05 09:36:30|518.01|515.61|517.69|515.29|518.01|515.61|517.69|515.29|0
1651743400000|2022-05-05 09:36:40|517.48|515.08|517.69|515.29|517.69|515.29|517.48|515.08|0
1651743410000|2022-05-05 09:36:50|517.9|515.5|518.11|515.71|518.11|515.71|517.9|515.5|0
1651743420000|2022-05-05 09:37:00|518.32|515.92|518.53|516.13|518.53|516.13|518.32|515.92|0
1651743430000|2022-05-05 09:37:10|518.43|516.03|518.43|516.03|518.43|516.03|518.43|516.03|0
1651743440000|2022-05-05 09:37:20|518.53|516.13|518.64|516.24|518.74|516.34|518.53|516.13|0
1651743450000|2022-05-05 09:37:30|518.74|516.34|519.37|516.97|519.37|516.97|518.74|516.34|0
1651743460000|2022-05-05 09:37:40|519.48|517.08|519.69|517.29|519.69|517.29|519.48|517.08|0
1651743470000|2022-05-05 09:37:50|520|517.6|519.16|516.76|520|517.6|519.16|516.76|0
1651743480000|2022-05-05 09:38:00|518.95|516.55|519.48|517.08|519.48|517.08|518.95|516.55|0
1651743490000|2022-05-05 09:38:10|519.58|517.18|519.58|517.18|520|517.6|519.58|517.18|0
1651743500000|2022-05-05 09:38:20|519.37|516.97|519.16|516.76|519.37|516.97|519.16|516.76|0
1651743510000|2022-05-05 09:38:30|519.27|516.87|519.16|516.76|519.58|517.18|519.16|516.76|0
1651743520000|2022-05-05 09:38:40|519.27|516.87|518.95|516.55|519.27|516.87|518.95|516.55|0
1651743530000|2022-05-05 09:38:50|518.64|516.24|518.64|516.24|518.85|516.45|518.64|516.24|0
1651743540000|2022-05-05 09:39:00|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1651743550000|2022-05-05 09:39:10|518.85|516.45|519.16|516.76|519.16|516.76|518.85|516.45|0
1651743560000|2022-05-05 09:39:20|519.37|516.97|519.79|517.39|519.79|517.39|519.37|516.97|0
1651743570000|2022-05-05 09:39:30|520|517.6|520|517.6|520|517.6|519.37|516.97|0
1651743580000|2022-05-05 09:39:40|519.79|517.39|519.58|517.18|519.79|517.39|519.58|517.18|0
1651743590000|2022-05-05 09:39:50|519.48|517.08|519.58|517.18|519.58|517.18|519.37|516.97|0
1651743600000|2022-05-05 09:40:00|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1651743610000|2022-05-05 09:40:10|518.53|516.13|518.32|515.92|518.53|516.13|518.32|515.92|0
1651743620000|2022-05-05 09:40:20|518.74|516.34|519.58|517.18|519.58|517.18|518.74|516.34|0
1651743630000|2022-05-05 09:40:30|519.37|516.97|519.58|517.18|519.58|517.18|519.27|516.87|0
1651743640000|2022-05-05 09:40:40|519.37|516.97|519.58|517.18|519.58|517.18|519.37|516.97|0
1651743650000|2022-05-05 09:40:50|519.48|517.08|518.53|516.13|519.48|517.08|518.53|516.13|0
1651743660000|2022-05-05 09:41:00|518.32|515.92|518.74|516.34|518.74|516.34|518.32|515.92|0
1651743670000|2022-05-05 09:41:10|518.53|516.13|518.74|516.34|518.74|516.34|518.53|516.13|0
1651743680000|2022-05-05 09:41:20|518.53|516.13|518.11|515.71|518.53|516.13|518.11|515.71|0
1651743690000|2022-05-05 09:41:30|518.22|515.82|518.11|515.71|518.22|515.82|518.11|515.71|0
1651743700000|2022-05-05 09:41:40|518.32|515.92|518.22|515.82|518.32|515.92|518.22|515.82|0
1651743710000|2022-05-05 09:41:50|518.11|515.71|518.11|515.71|518.11|515.71|518.11|515.71|0
1651743720000|2022-05-05 09:42:00|517.9|515.5|517.48|515.08|517.9|515.5|517.48|515.08|0
1651743730000|2022-05-05 09:42:10|517.59|515.19|517.27|514.87|517.59|515.19|517.27|514.87|0
1651743740000|2022-05-05 09:42:20|517.48|515.08|517.48|515.08|517.59|515.19|517.48|515.08|0
1651743750000|2022-05-05 09:42:30|517.69|515.29|517.59|515.19|517.9|515.5|517.59|515.19|0
1651743760000|2022-05-05 09:42:40|517.69|515.29|517.48|515.08|517.69|515.29|517.48|515.08|0
1651743770000|2022-05-05 09:42:50|517.38|514.98|517.27|514.87|517.38|514.98|517.27|514.87|0
1651743790000|2022-05-05 09:43:10|517.38|514.98|517.27|514.87|517.38|514.98|517.27|514.87|0
1651743810000|2022-05-05 09:43:30|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1651743830000|2022-05-05 09:43:50|517.69|515.29|517.59|515.19|517.69|515.29|517.48|515.08|0
1651743840000|2022-05-05 09:44:00|516.64|514.24|516.64|514.24|516.64|514.24|516.54|514.14|0
1651743850000|2022-05-05 09:44:10|516.44|514.04|516.13|513.73|516.44|514.04|516.13|513.73|0
1651743860000|2022-05-05 09:44:20|516.23|513.83|516.02|513.62|516.23|513.83|516.02|513.62|0
1651743870000|2022-05-05 09:44:30|516.23|513.83|516.02|513.62|516.23|513.83|516.02|513.62|0
1651743880000|2022-05-05 09:44:40|515.81|513.41|515.6|513.2|515.81|513.41|515.6|513.2|0
1651743890000|2022-05-05 09:44:50|515.71|513.31|515.6|513.2|515.71|513.31|515.6|513.2|0
1651743900000|2022-05-05 09:45:00|515.81|513.41|516.44|514.04|516.44|514.04|515.81|513.41|0
1651743910000|2022-05-05 09:45:10|516.33|513.93|516.13|513.73|516.33|513.93|516.13|513.73|0
1651743920000|2022-05-05 09:45:20|516.02|513.62|517.06|514.66|517.06|514.66|516.02|513.62|0
1651743930000|2022-05-05 09:45:30|517.27|514.87|517.48|515.08|517.48|515.08|517.27|514.87|0
1651743940000|2022-05-05 09:45:40|517.27|514.87|516.85|514.45|517.27|514.87|516.85|514.45|0
1651743950000|2022-05-05 09:45:50|516.75|514.35|516.85|514.45|516.85|514.45|516.64|514.24|0
1651743960000|2022-05-05 09:46:00|517.06|514.66|516.85|514.45|517.06|514.66|516.85|514.45|0
1651743970000|2022-05-05 09:46:10|516.96|514.56|516.96|514.56|516.96|514.56|516.85|514.45|0
1651743980000|2022-05-05 09:46:20|517.17|514.77|517.27|514.87|517.27|514.87|517.17|514.77|0
1651743990000|2022-05-05 09:46:30|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1651744000000|2022-05-05 09:46:40|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1651744010000|2022-05-05 09:46:50|517.06|514.66|517.27|514.87|517.27|514.87|517.06|514.66|0
1651744020000|2022-05-05 09:47:00|517.48|515.08|517.27|514.87|517.48|515.08|517.27|514.87|0
1651744030000|2022-05-05 09:47:10|517.06|514.66|517.06|514.66|517.27|514.87|517.06|514.66|0
1651744040000|2022-05-05 09:47:20|517.48|515.08|517.06|514.66|517.48|515.08|517.06|514.66|0
1651744050000|2022-05-05 09:47:30|517.27|514.87|517.27|514.87|517.27|514.87|517.27|514.87|0
1651744060000|2022-05-05 09:47:40|517.17|514.77|517.17|514.77|517.27|514.87|517.17|514.77|0
1651744070000|2022-05-05 09:47:50|517.27|514.87|517.27|514.87|517.27|514.87|517.27|514.87|0
1651744080000|2022-05-05 09:48:00|517.48|515.08|517.59|515.19|517.69|515.29|517.48|515.08|0
1651744090000|2022-05-05 09:48:10|517.06|514.66|517.27|514.87|517.27|514.87|517.06|514.66|0
1651744100000|2022-05-05 09:48:20|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1651744110000|2022-05-05 09:48:30|517.17|514.77|517.06|514.66|517.17|514.77|517.06|514.66|0
1651744120000|2022-05-05 09:48:40|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1651744130000|2022-05-05 09:48:50|517.38|514.98|517.27|514.87|517.38|514.98|517.27|514.87|0
1651744140000|2022-05-05 09:49:00|517.48|515.08|517.48|515.08|517.48|515.08|517.27|514.87|0
1651744150000|2022-05-05 09:49:10|517.69|515.29|517.48|515.08|517.8|515.4|517.48|515.08|0
1651744160000|2022-05-05 09:49:20|517.59|515.19|517.59|515.19|517.69|515.29|517.48|515.08|0
1651744170000|2022-05-05 09:49:30|517.48|515.08|517.06|514.66|517.48|515.08|517.06|514.66|0
1651744180000|2022-05-05 09:49:40|517.17|514.77|517.27|514.87|517.27|514.87|517.17|514.77|0
1651744190000|2022-05-05 09:49:50|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1651744200000|2022-05-05 09:50:00|517.17|514.77|517.38|514.98|517.38|514.98|517.17|514.77|0
1651744210000|2022-05-05 09:50:10|517.27|514.87|517.06|514.66|517.27|514.87|517.06|514.66|0
1651744220000|2022-05-05 09:50:20|516.43|514.03|516.43|514.03|516.43|514.03|516.43|514.03|0
1651744230000|2022-05-05 09:50:30|516.75|514.35|516.43|514.03|516.75|514.35|516.43|514.03|0
1651744240000|2022-05-05 09:50:40|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1651744250000|2022-05-05 09:50:50|516.22|513.82|516.43|514.03|516.43|514.03|516.02|513.62|0
1651744260000|2022-05-05 09:51:00|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1651744270000|2022-05-05 09:51:10|516.22|513.82|516.64|514.24|516.64|514.24|516.22|513.82|0
1651744280000|2022-05-05 09:51:20|516.43|514.03|516.43|514.03|516.43|514.03|516.43|514.03|0
1651744290000|2022-05-05 09:51:30|516.33|513.93|516.22|513.82|516.33|513.93|516.22|513.82|0
1651744300000|2022-05-05 09:51:40|516.43|514.03|515.81|513.41|516.43|514.03|515.81|513.41|0
1651744310000|2022-05-05 09:51:50|515.6|513.2|515.39|512.99|515.6|513.2|515.39|512.99|0
1651744320000|2022-05-05 09:52:00|515.6|513.2|515.71|513.31|515.81|513.41|515.6|513.2|0
1651744330000|2022-05-05 09:52:10|515.81|513.41|515.81|513.41|515.91|513.51|515.81|513.41|0
1651744340000|2022-05-05 09:52:20|515.71|513.31|515.81|513.41|515.81|513.41|515.71|513.31|0
1651744350000|2022-05-05 09:52:30|515.71|513.31|515.18|512.78|515.71|513.31|515.18|512.78|0
1651744360000|2022-05-05 09:52:40|515.08|512.68|515.29|512.89|515.29|512.89|515.08|512.68|0
1651744370000|2022-05-05 09:52:50|515.18|512.78|515.08|512.68|515.18|512.78|514.97|512.57|0
1651744380000|2022-05-05 09:53:00|515.18|512.78|515.39|512.99|515.39|512.99|515.18|512.78|0
1651744390000|2022-05-05 09:53:10|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1651744400000|2022-05-05 09:53:20|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1651744410000|2022-05-05 09:53:30|515.81|513.41|515.6|513.2|515.81|513.41|515.6|513.2|0
1651744420000|2022-05-05 09:53:40|515.7|513.3|515.5|513.1|515.7|513.3|515.5|513.1|0
1651744430000|2022-05-05 09:53:50|515.29|512.89|514.87|512.47|515.29|512.89|514.87|512.47|0
1651744440000|2022-05-05 09:54:00|514.97|512.57|515.18|512.78|515.18|512.78|514.97|512.57|0
1651744450000|2022-05-05 09:54:10|515.08|512.68|514.97|512.57|515.08|512.68|514.87|512.47|0
1651744460000|2022-05-05 09:54:20|514.76|512.36|515.39|512.99|515.39|512.99|514.76|512.36|0
1651744470000|2022-05-05 09:54:30|515.5|513.1|515.29|512.89|515.5|513.1|515.29|512.89|0
1651744480000|2022-05-05 09:54:40|515.39|512.99|516.01|513.61|516.01|513.61|515.39|512.99|0
1651744490000|2022-05-05 09:54:50|515.91|513.51|515.91|513.51|516.01|513.61|515.91|513.51|0
1651744500000|2022-05-05 09:55:00|516.01|513.61|515.8|513.4|516.01|513.61|515.8|513.4|0
1651744510000|2022-05-05 09:55:10|515.7|513.3|515.6|513.2|515.8|513.4|515.6|513.2|0
1651744520000|2022-05-05 09:55:20|515.7|513.3|515.6|513.2|515.7|513.3|515.6|513.2|0
1651744530000|2022-05-05 09:55:30|515.5|513.1|515.18|512.78|515.5|513.1|515.18|512.78|0
1651744540000|2022-05-05 09:55:40|515.39|512.99|514.97|512.57|515.39|512.99|514.97|512.57|0
1651744550000|2022-05-05 09:55:50|514.76|512.36|514.97|512.57|514.97|512.57|514.76|512.36|0
1651744560000|2022-05-05 09:56:00|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1651744570000|2022-05-05 09:56:10|515.08|512.68|514.76|512.36|515.08|512.68|514.76|512.36|0
1651744580000|2022-05-05 09:56:20|514.66|512.26|514.55|512.15|514.76|512.36|514.55|512.15|0
1651744590000|2022-05-05 09:56:30|514.76|512.36|514.66|512.26|514.76|512.36|514.66|512.26|0
1651744600000|2022-05-05 09:56:40|514.55|512.15|514.34|511.94|514.55|512.15|514.34|511.94|0
1651744610000|2022-05-05 09:56:50|514.13|511.73|514.34|511.94|514.34|511.94|514.13|511.73|0
1651744620000|2022-05-05 09:57:00|514.13|511.73|514.13|511.73|514.13|511.73|514.13|511.73|0
1651744630000|2022-05-05 09:57:10|514.34|511.94|514.34|511.94|514.34|511.94|514.34|511.94|0
1651744640000|2022-05-05 09:57:20|514.55|512.15|514.66|512.26|514.76|512.36|514.55|512.15|0
1651744650000|2022-05-05 09:57:30|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1651744660000|2022-05-05 09:57:40|514.34|511.94|514.55|512.15|514.55|512.15|514.34|511.94|0
1651744670000|2022-05-05 09:57:50|514.76|512.36|514.45|512.05|514.76|512.36|514.45|512.05|0
1651744680000|2022-05-05 09:58:00|514.55|512.15|513.92|511.52|514.55|512.15|513.92|511.52|0
1651744690000|2022-05-05 09:58:10|513.51|511.11|513.71|511.31|513.82|511.42|513.51|511.11|0
1651744700000|2022-05-05 09:58:20|513.5|511.1|513.3|510.9|513.5|511.1|513.3|510.9|0
1651744710000|2022-05-05 09:58:30|513.5|511.1|514.13|511.73|514.13|511.73|513.5|511.1|0
1651744720000|2022-05-05 09:58:40|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1651744730000|2022-05-05 09:58:50|514.13|511.73|513.92|511.52|514.13|511.73|513.92|511.52|0
1651744740000|2022-05-05 09:59:00|513.71|511.31|513.92|511.52|514.13|511.73|513.71|511.31|0
1651744750000|2022-05-05 09:59:10|514.13|511.73|514.55|512.15|514.55|512.15|514.13|511.73|0
1651744760000|2022-05-05 09:59:20|514.76|512.36|514.97|512.57|514.97|512.57|514.66|512.26|0
1651744770000|2022-05-05 09:59:30|514.76|512.36|514.76|512.36|514.76|512.36|514.55|512.15|0
1651744790000|2022-05-05 09:59:50|514.97|512.57|515.39|512.99|515.39|512.99|514.97|512.57|0
1651744800000|2022-05-05 10:00:00|515.18|512.78|514.97|512.57|515.18|512.78|514.55|512.15|0
1651744810000|2022-05-05 10:00:10|514.76|512.36|515.8|513.4|515.8|513.4|514.76|512.36|0
1651744820000|2022-05-05 10:00:20|516.01|513.61|514.97|512.57|516.01|513.61|514.97|512.57|0
1651744830000|2022-05-05 10:00:30|514.76|512.36|514.34|511.94|514.76|512.36|514.34|511.94|0
1651744840000|2022-05-05 10:00:40|514.13|511.73|514.13|511.73|514.13|511.73|513.92|511.52|0
1651744850000|2022-05-05 10:00:50|514.03|511.63|514.13|511.73|514.13|511.73|514.03|511.63|0
1651744860000|2022-05-05 10:01:00|514.34|511.94|514.76|512.36|514.76|512.36|514.34|511.94|0
1651744870000|2022-05-05 10:01:10|514.55|512.15|515.18|512.78|515.18|512.78|514.55|512.15|0
1651744880000|2022-05-05 10:01:20|514.97|512.57|514.97|512.57|514.97|512.57|514.97|512.57|0
1651744890000|2022-05-05 10:01:30|515.18|512.78|514.97|512.57|515.18|512.78|514.97|512.57|0
1651744900000|2022-05-05 10:01:40|514.87|512.47|514.13|511.73|514.87|512.47|514.13|511.73|0
1651744910000|2022-05-05 10:01:50|514.24|511.84|514.34|511.94|514.34|511.94|514.13|511.73|0
1651744920000|2022-05-05 10:02:00|514.13|511.73|514.55|512.15|514.55|512.15|514.13|511.73|0
1651744930000|2022-05-05 10:02:10|514.34|511.94|514.13|511.73|514.34|511.94|514.03|511.63|0
1651744940000|2022-05-05 10:02:20|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1651744950000|2022-05-05 10:02:30|513.71|511.31|513.3|510.9|513.71|511.31|513.3|510.9|0
1651744960000|2022-05-05 10:02:40|513.29|510.89|513.5|511.1|513.5|511.1|513.09|510.69|0
1651744970000|2022-05-05 10:02:50|513.61|511.21|513.29|510.89|513.61|511.21|513.29|510.89|0
1651744980000|2022-05-05 10:03:00|513.5|511.1|513.29|510.89|513.5|511.1|513.09|510.69|0
1651744990000|2022-05-05 10:03:10|513.09|510.69|513.09|510.69|513.09|510.69|513.09|510.69|0
1651745000000|2022-05-05 10:03:20|513.19|510.79|513.29|510.89|513.71|511.31|513.19|510.79|0
1651745010000|2022-05-05 10:03:30|513.09|510.69|513.09|510.69|513.19|510.79|513.09|510.69|0
1651745020000|2022-05-05 10:03:40|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1651745030000|2022-05-05 10:03:50|513.09|510.69|512.99|510.59|513.09|510.69|512.99|510.59|0
1651745040000|2022-05-05 10:04:00|513.09|510.69|513.29|510.89|513.5|511.1|513.09|510.69|0
1651745050000|2022-05-05 10:04:10|512.88|510.48|512.88|510.48|512.88|510.48|512.88|510.48|0
1651745060000|2022-05-05 10:04:20|513.09|510.69|512.67|510.27|513.09|510.69|512.67|510.27|0
1651745070000|2022-05-05 10:04:30|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1651745080000|2022-05-05 10:04:40|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1651745090000|2022-05-05 10:04:50|512.67|510.27|512.25|509.85|512.67|510.27|512.25|509.85|0
1651745100000|2022-05-05 10:05:00|512.04|509.64|512.88|510.48|512.88|510.48|512.04|509.64|0
1651745110000|2022-05-05 10:05:10|512.99|510.59|512.88|510.48|512.99|510.59|512.67|510.27|0
1651745120000|2022-05-05 10:05:20|512.67|510.27|513.29|510.89|513.29|510.89|512.67|510.27|0
1651745130000|2022-05-05 10:05:30|513.19|510.79|513.29|510.89|513.29|510.89|513.19|510.79|0
1651745140000|2022-05-05 10:05:40|513.5|511.1|513.5|511.1|513.5|511.1|513.5|511.1|0
1651745150000|2022-05-05 10:05:50|513.71|511.31|513.92|511.52|513.92|511.52|513.71|511.31|0
1651745160000|2022-05-05 10:06:00|514.34|511.94|514.34|511.94|514.34|511.94|514.34|511.94|0
1651745180000|2022-05-05 10:06:20|514.13|511.73|514.13|511.73|514.13|511.73|514.13|511.73|0
1651745190000|2022-05-05 10:06:30|514.34|511.94|514.13|511.73|514.34|511.94|514.13|511.73|0
1651745200000|2022-05-05 10:06:40|513.82|511.42|513.71|511.31|513.82|511.42|513.71|511.31|0
1651745210000|2022-05-05 10:06:50|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1651745220000|2022-05-05 10:07:00|514.13|511.73|514.13|511.73|514.13|511.73|514.13|511.73|0
1651745230000|2022-05-05 10:07:10|513.92|511.52|513.29|510.89|513.92|511.52|513.29|510.89|0
1651745240000|2022-05-05 10:07:20|513.08|510.68|512.88|510.48|513.08|510.68|512.88|510.48|0
1651745250000|2022-05-05 10:07:30|512.46|510.06|512.46|510.06|512.67|510.27|512.25|509.85|0
1651745260000|2022-05-05 10:07:40|512.88|510.48|512.88|510.48|512.88|510.48|512.67|510.27|0
1651745270000|2022-05-05 10:07:50|512.57|510.17|512.67|510.27|512.67|510.27|512.57|510.17|0
1651745280000|2022-05-05 10:08:00|512.46|510.06|512.04|509.64|512.46|510.06|512.04|509.64|0
1651745290000|2022-05-05 10:08:10|511.83|509.43|512.04|509.64|512.04|509.64|511.83|509.43|0
1651745300000|2022-05-05 10:08:20|512.25|509.85|512.25|509.85|512.36|509.96|512.25|509.85|0
1651745310000|2022-05-05 10:08:30|511.83|509.43|511.83|509.43|511.83|509.43|511.62|509.22|0
1651745320000|2022-05-05 10:08:40|511.73|509.33|511.42|509.02|511.73|509.33|511.42|509.02|0
1651745330000|2022-05-05 10:08:50|511.62|509.22|511.62|509.22|511.62|509.22|511.42|509.02|0
1651745340000|2022-05-05 10:09:00|511.83|509.43|511.83|509.43|511.83|509.43|511.73|509.33|0
1651745350000|2022-05-05 10:09:10|511.73|509.33|511.83|509.43|511.83|509.43|511.73|509.33|0
1651745360000|2022-05-05 10:09:20|512.15|509.75|511.73|509.33|512.15|509.75|511.73|509.33|0
1651745370000|2022-05-05 10:09:30|511.83|509.43|511.51|509.11|512.16|509.76|511.51|509.11|0
1651745380000|2022-05-05 10:09:40|511.2|508.8|511.3|508.9|511.3|508.9|511.09|508.69|0
1651745390000|2022-05-05 10:09:50|511.09|508.69|511.41|509.01|511.41|509.01|511.09|508.69|0
1651745400000|2022-05-05 10:10:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1651745410000|2022-05-05 10:10:10|511.51|509.11|511.41|509.01|511.51|509.11|511.3|508.9|0
1651745420000|2022-05-05 10:10:20|511.3|508.9|511.62|509.22|511.62|509.22|511.3|508.9|0
1651745430000|2022-05-05 10:10:30|511.2|508.8|511.3|508.9|511.3|508.9|511.09|508.69|0
1651745450000|2022-05-05 10:10:50|511.09|508.69|511.09|508.69|511.09|508.69|510.88|508.48|0
1651745460000|2022-05-05 10:11:00|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1651745480000|2022-05-05 10:11:20|511.09|508.69|510.88|508.48|511.2|508.8|510.88|508.48|0
1651745490000|2022-05-05 10:11:30|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1651745500000|2022-05-05 10:11:40|510.68|508.28|510.67|508.27|510.68|508.28|510.67|508.27|0
1651745520000|2022-05-05 10:12:00|510.57|508.17|510.26|507.86|510.67|508.27|510.26|507.86|0
1651745530000|2022-05-05 10:12:10|510.37|507.97|510.26|507.86|510.47|508.07|510.26|507.86|0
1651745540000|2022-05-05 10:12:20|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1651745550000|2022-05-05 10:12:30|510.26|507.86|510.05|507.65|510.26|507.86|509.95|507.55|0
1651745560000|2022-05-05 10:12:40|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1651745570000|2022-05-05 10:12:50|509.74|507.34|509.84|507.44|509.84|507.44|509.74|507.34|0
1651745580000|2022-05-05 10:13:00|509.95|507.55|510.47|508.07|510.47|508.07|509.95|507.55|0
1651745590000|2022-05-05 10:13:10|510.26|507.86|510.26|507.86|510.37|507.97|510.26|507.86|0
1651745600000|2022-05-05 10:13:20|510.37|507.97|510.26|507.86|510.37|507.97|510.26|507.86|0
1651745610000|2022-05-05 10:13:30|510.05|507.65|510.05|507.65|510.26|507.86|510.05|507.65|0
1651745620000|2022-05-05 10:13:40|509.95|507.55|510.05|507.65|510.05|507.65|509.95|507.55|0
1651745630000|2022-05-05 10:13:50|509.95|507.55|510.05|507.65|510.05|507.65|509.95|507.55|0
1651745640000|2022-05-05 10:14:00|509.84|507.44|509.84|507.44|509.84|507.44|509.74|507.34|0
1651745660000|2022-05-05 10:14:20|509.74|507.34|509.84|507.44|509.84|507.44|509.74|507.34|0
1651745670000|2022-05-05 10:14:30|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1651745680000|2022-05-05 10:14:40|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1651745690000|2022-05-05 10:14:50|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1651745700000|2022-05-05 10:15:00|510.26|507.86|510.47|508.07|510.47|508.07|510.26|507.86|0
1651745710000|2022-05-05 10:15:10|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1651745720000|2022-05-05 10:15:20|510.88|508.48|510.78|508.38|510.88|508.48|510.78|508.38|0
1651745730000|2022-05-05 10:15:30|510.67|508.27|510.67|508.27|510.88|508.48|510.57|508.17|0
1651745740000|2022-05-05 10:15:40|510.47|508.07|510.26|507.86|510.47|508.07|510.26|507.86|0
1651745750000|2022-05-05 10:15:50|510.47|508.07|510.67|508.27|510.67|508.27|510.47|508.07|0
1651745760000|2022-05-05 10:16:00|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1651745770000|2022-05-05 10:16:10|510.67|508.27|511.2|508.8|511.2|508.8|510.67|508.27|0
1651745780000|2022-05-05 10:16:20|511.3|508.9|511.51|509.11|511.51|509.11|511.3|508.9|0
1651745790000|2022-05-05 10:16:30|511.62|509.22|511.62|509.22|511.62|509.22|511.62|509.22|0
1651745800000|2022-05-05 10:16:40|511.72|509.32|511.93|509.53|511.93|509.53|511.72|509.32|0
1651745810000|2022-05-05 10:16:50|511.51|509.11|511.41|509.01|511.51|509.11|511.41|509.01|0
1651745820000|2022-05-05 10:17:00|511.51|509.11|511.51|509.11|511.51|509.11|511.51|509.11|0
1651745830000|2022-05-05 10:17:10|511.72|509.32|511.72|509.32|511.72|509.32|511.72|509.32|0
1651745840000|2022-05-05 10:17:20|511.62|509.22|511.62|509.22|511.72|509.32|511.62|509.22|0
1651745850000|2022-05-05 10:17:30|511.51|509.11|511.93|509.53|511.93|509.53|511.51|509.11|0
1651745860000|2022-05-05 10:17:40|511.83|509.43|511.72|509.32|511.83|509.43|511.62|509.22|0
1651745880000|2022-05-05 10:18:00|511.51|509.11|511.41|509.01|511.51|509.11|511.41|509.01|0
1651745890000|2022-05-05 10:18:10|511.51|509.11|511.93|509.53|511.93|509.53|511.51|509.11|0
1651745900000|2022-05-05 10:18:20|512.03|509.63|512.13|509.73|512.13|509.73|512.03|509.63|0
1651745910000|2022-05-05 10:18:30|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1651745920000|2022-05-05 10:18:40|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1651745930000|2022-05-05 10:18:50|512.97|510.57|512.97|510.57|512.97|510.57|512.97|510.57|0
1651745940000|2022-05-05 10:19:00|513.18|510.78|512.76|510.36|513.18|510.78|512.76|510.36|0
1651745950000|2022-05-05 10:19:10|512.87|510.47|512.87|510.47|512.97|510.57|512.87|510.47|0
1651745960000|2022-05-05 10:19:20|512.97|510.57|512.76|510.36|512.97|510.57|512.76|510.36|0
1651745980000|2022-05-05 10:19:40|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1651745990000|2022-05-05 10:19:50|512.76|510.36|513.08|510.68|513.08|510.68|512.76|510.36|0
1651746000000|2022-05-05 10:20:00|513.6|511.2|513.81|511.41|514.01|511.61|513.6|511.2|0
1651746010000|2022-05-05 10:20:10|514.01|511.61|514.43|512.03|514.43|512.03|514.01|511.61|0
1651746020000|2022-05-05 10:20:20|514.85|512.45|515.06|512.66|515.06|512.66|514.85|512.45|0
1651746030000|2022-05-05 10:20:30|514.85|512.45|514.43|512.03|514.85|512.45|514.43|512.03|0
1651746040000|2022-05-05 10:20:40|514.22|511.82|513.6|511.2|514.22|511.82|513.6|511.2|0
1651746050000|2022-05-05 10:20:50|513.5|511.1|513.39|510.99|513.5|511.1|513.39|510.99|0
1651746060000|2022-05-05 10:21:00|513.5|511.1|512.87|510.47|513.5|511.1|512.87|510.47|0
1651746070000|2022-05-05 10:21:10|513.18|510.78|512.55|510.15|513.18|510.78|512.55|510.15|0
1651746080000|2022-05-05 10:21:20|512.76|510.36|512.55|510.15|512.76|510.36|512.55|510.15|0
1651746090000|2022-05-05 10:21:30|512.76|510.36|512.55|510.15|512.76|510.36|512.55|510.15|0
1651746100000|2022-05-05 10:21:40|512.66|510.26|512.97|510.57|512.97|510.57|512.66|510.26|0
1651746110000|2022-05-05 10:21:50|512.87|510.47|512.66|510.26|512.87|510.47|512.66|510.26|0
1651746120000|2022-05-05 10:22:00|512.55|510.15|512.76|510.36|512.76|510.36|512.55|510.15|0
1651746130000|2022-05-05 10:22:10|512.66|510.26|512.76|510.36|512.76|510.36|512.66|510.26|0
1651746140000|2022-05-05 10:22:20|512.34|509.94|512.24|509.84|512.34|509.94|512.24|509.84|0
1651746150000|2022-05-05 10:22:30|512.13|509.73|512.13|509.73|512.13|509.73|511.92|509.52|0
1651746160000|2022-05-05 10:22:40|511.92|509.52|511.72|509.32|511.92|509.52|511.72|509.32|0
1651746170000|2022-05-05 10:22:50|511.51|509.11|511.51|509.11|511.72|509.32|511.51|509.11|0
1651746190000|2022-05-05 10:23:10|511.61|509.21|511.71|509.31|511.72|509.32|511.61|509.21|0
1651746200000|2022-05-05 10:23:20|512.13|509.73|512.55|510.15|512.55|510.15|512.13|509.73|0
1651746210000|2022-05-05 10:23:30|512.34|509.94|512.34|509.94|512.34|509.94|512.13|509.73|0
1651746220000|2022-05-05 10:23:40|512.45|510.05|512.45|510.05|512.66|510.26|512.34|509.94|0
1651746230000|2022-05-05 10:23:50|512.13|509.73|511.92|509.52|512.24|509.84|511.92|509.52|0
1651746240000|2022-05-05 10:24:00|511.71|509.31|511.51|509.11|511.71|509.31|511.51|509.11|0
1651746250000|2022-05-05 10:24:10|511.41|509.01|510.46|508.06|511.41|509.01|510.46|508.06|0
1651746260000|2022-05-05 10:24:20|510.88|508.48|510.67|508.27|510.88|508.48|510.46|508.06|0
1651746270000|2022-05-05 10:24:30|510.78|508.38|510.15|507.75|510.78|508.38|510.15|507.75|0
1651746280000|2022-05-05 10:24:40|510.46|508.06|510.99|508.59|510.99|508.59|510.46|508.06|0
1651746290000|2022-05-05 10:24:50|511.09|508.69|511.71|509.31|511.71|509.31|511.09|508.69|0
1651746300000|2022-05-05 10:25:00|511.51|509.11|511.51|509.11|511.71|509.31|511.51|509.11|0
1651746310000|2022-05-05 10:25:10|511.71|509.31|511.61|509.21|511.71|509.31|511.61|509.21|0
1651746320000|2022-05-05 10:25:20|511.71|509.31|512.03|509.63|512.03|509.63|511.71|509.31|0
1651746330000|2022-05-05 10:25:30|512.13|509.73|512.13|509.73|512.34|509.94|512.13|509.73|0
1651746340000|2022-05-05 10:25:40|512.03|509.63|512.03|509.63|512.03|509.63|511.92|509.52|0
1651746350000|2022-05-05 10:25:50|511.92|509.52|512.03|509.63|512.13|509.73|511.92|509.52|0
1651746360000|2022-05-05 10:26:00|511.92|509.52|511.71|509.31|511.92|509.52|511.71|509.31|0
1651746370000|2022-05-05 10:26:10|511.82|509.42|512.03|509.63|512.03|509.63|511.82|509.42|0
1651746380000|2022-05-05 10:26:20|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1651746390000|2022-05-05 10:26:30|512.55|510.15|512.45|510.05|512.55|510.15|512.45|510.05|0
1651746400000|2022-05-05 10:26:40|512.34|509.94|511.92|509.52|512.34|509.94|511.92|509.52|0
1651746410000|2022-05-05 10:26:50|512.03|509.63|511.92|509.52|512.03|509.63|511.92|509.52|0
1651746430000|2022-05-05 10:27:10|511.71|509.31|511.82|509.42|511.92|509.52|511.71|509.31|0
1651746440000|2022-05-05 10:27:20|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1651746450000|2022-05-05 10:27:30|511.3|508.9|511.09|508.69|511.3|508.9|511.09|508.69|0
1651746460000|2022-05-05 10:27:40|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1651746470000|2022-05-05 10:27:50|510.67|508.27|510.88|508.48|510.88|508.48|510.67|508.27|0
1651746480000|2022-05-05 10:28:00|511.09|508.69|510.88|508.48|511.09|508.69|510.88|508.48|0
1651746490000|2022-05-05 10:28:10|511.09|508.69|510.88|508.48|511.09|508.69|510.88|508.48|0
1651746500000|2022-05-05 10:28:20|510.67|508.27|510.78|508.38|510.88|508.48|510.67|508.27|0
1651746510000|2022-05-05 10:28:30|510.88|508.48|510.57|508.17|510.88|508.48|510.57|508.17|0
1651746520000|2022-05-05 10:28:40|510.46|508.06|510.67|508.27|510.67|508.27|510.46|508.06|0
1651746530000|2022-05-05 10:28:50|510.78|508.38|511.4|509|511.4|509|510.78|508.38|0
1651746540000|2022-05-05 10:29:00|511.3|508.9|511.2|508.8|511.4|509|511.09|508.69|0
1651746550000|2022-05-05 10:29:10|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1651746560000|2022-05-05 10:29:20|510.99|508.59|510.67|508.27|510.99|508.59|510.67|508.27|0
1651746570000|2022-05-05 10:29:30|510.78|508.38|510.46|508.06|510.78|508.38|510.46|508.06|0
1651746580000|2022-05-05 10:29:40|510.25|507.85|510.04|507.64|510.25|507.85|510.04|507.64|0
1651746590000|2022-05-05 10:29:50|510.25|507.85|510.67|508.27|510.67|508.27|510.25|507.85|0
1651746600000|2022-05-05 10:30:00|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1651746610000|2022-05-05 10:30:10|511.09|508.69|511.3|508.9|511.5|509.1|511.09|508.69|0
1651746620000|2022-05-05 10:30:20|511.09|508.69|510.88|508.48|511.2|508.8|510.88|508.48|0
1651746630000|2022-05-05 10:30:30|510.78|508.38|510.99|508.59|510.99|508.59|510.46|508.06|0
1651746640000|2022-05-05 10:30:40|510.88|508.48|510.99|508.59|510.99|508.59|510.88|508.48|0
1651746650000|2022-05-05 10:30:50|510.78|508.38|510.57|508.17|510.88|508.48|510.57|508.17|0
1651746660000|2022-05-05 10:31:00|510.36|507.96|510.67|508.27|510.67|508.27|510.36|507.96|0
1651746670000|2022-05-05 10:31:10|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1651746680000|2022-05-05 10:31:20|511.09|508.69|511.5|509.1|511.71|509.31|511.09|508.69|0
1651746690000|2022-05-05 10:31:30|511.71|509.31|511.92|509.52|511.92|509.52|511.71|509.31|0
1651746700000|2022-05-05 10:31:40|512.13|509.73|512.34|509.94|512.34|509.94|512.13|509.73|0
1651746710000|2022-05-05 10:31:50|512.76|510.36|512.87|510.47|512.87|510.47|512.66|510.26|0
1651746720000|2022-05-05 10:32:00|512.66|510.26|512.76|510.36|512.76|510.36|512.66|510.26|0
1651746730000|2022-05-05 10:32:10|512.97|510.57|513.17|510.77|513.17|510.77|512.97|510.57|0
1651746740000|2022-05-05 10:32:20|513.07|510.67|513.07|510.67|513.07|510.67|513.07|510.67|0
1651746750000|2022-05-05 10:32:30|512.97|510.57|513.59|511.19|513.59|511.19|512.97|510.57|0
1651746760000|2022-05-05 10:32:40|513.38|510.98|513.17|510.77|513.38|510.98|513.17|510.77|0
1651746770000|2022-05-05 10:32:50|513.07|510.67|512.97|510.57|513.17|510.77|512.97|510.57|0
1651746780000|2022-05-05 10:33:00|513.17|510.77|513.38|510.98|513.38|510.98|513.17|510.77|0
1651746790000|2022-05-05 10:33:10|513.59|511.19|513.8|511.4|514.01|511.61|513.59|511.19|0
1651746800000|2022-05-05 10:33:20|514.01|511.61|513.8|511.4|514.01|511.61|513.8|511.4|0
1651746810000|2022-05-05 10:33:30|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1651746820000|2022-05-05 10:33:40|513.38|510.98|513.38|510.98|513.38|510.98|513.38|510.98|0
1651746830000|2022-05-05 10:33:50|513.28|510.88|513.38|510.98|513.38|510.98|513.28|510.88|0
1651746840000|2022-05-05 10:34:00|513.17|510.77|512.76|510.36|513.17|510.77|512.76|510.36|0
1651746850000|2022-05-05 10:34:10|512.97|510.57|513.17|510.77|513.17|510.77|512.97|510.57|0
1651746860000|2022-05-05 10:34:20|513.07|510.67|512.96|510.56|513.07|510.67|512.96|510.56|0
1651746870000|2022-05-05 10:34:30|513.07|510.67|512.86|510.46|513.17|510.77|512.86|510.46|0
1651746880000|2022-05-05 10:34:40|512.76|510.36|513.07|510.67|513.07|510.67|512.76|510.36|0
1651746890000|2022-05-05 10:34:50|513.17|510.77|512.96|510.56|513.17|510.77|512.96|510.56|0
1651746910000|2022-05-05 10:35:10|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1651746920000|2022-05-05 10:35:20|513.07|510.67|513.38|510.98|513.38|510.98|513.07|510.67|0
1651746940000|2022-05-05 10:35:40|513.49|511.09|513.38|510.98|513.59|511.19|513.38|510.98|0
1651746950000|2022-05-05 10:35:50|513.59|511.19|513.38|510.98|513.59|511.19|513.38|510.98|0
1651746960000|2022-05-05 10:36:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1651746970000|2022-05-05 10:36:10|513.38|510.98|513.38|510.98|513.38|510.98|513.38|510.98|0
1651746980000|2022-05-05 10:36:20|513.17|510.77|512.96|510.56|513.17|510.77|512.96|510.56|0
1651746990000|2022-05-05 10:36:30|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1651747010000|2022-05-05 10:36:50|512.66|510.26|512.55|510.15|512.66|510.26|512.55|510.15|0
1651747020000|2022-05-05 10:37:00|512.66|510.26|512.76|510.36|512.86|510.46|512.66|510.26|0
1651747030000|2022-05-05 10:37:10|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1651747040000|2022-05-05 10:37:20|512.76|510.36|512.76|510.36|512.96|510.56|512.76|510.36|0
1651747060000|2022-05-05 10:37:40|512.55|510.15|512.76|510.36|512.76|510.36|512.55|510.15|0
1651747070000|2022-05-05 10:37:50|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1651747080000|2022-05-05 10:38:00|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1651747090000|2022-05-05 10:38:10|512.86|510.46|513.17|510.77|513.17|510.77|512.86|510.46|0
1651747100000|2022-05-05 10:38:20|513.38|510.98|512.96|510.56|513.38|510.98|512.96|510.56|0
1651747110000|2022-05-05 10:38:30|512.75|510.35|512.55|510.15|512.75|510.35|512.55|510.15|0
1651747120000|2022-05-05 10:38:40|512.75|510.35|512.55|510.15|512.75|510.35|512.55|510.15|0
1651747130000|2022-05-05 10:38:50|512.34|509.94|512.45|510.05|512.45|510.05|512.34|509.94|0
1651747140000|2022-05-05 10:39:00|512.86|510.46|512.86|510.46|512.96|510.56|512.75|510.35|0
1651747150000|2022-05-05 10:39:10|512.96|510.56|512.96|510.56|512.96|510.56|512.96|510.56|0
1651747160000|2022-05-05 10:39:20|513.07|510.67|513.17|510.77|513.17|510.77|512.96|510.56|0
1651747170000|2022-05-05 10:39:30|513.07|510.67|513.17|510.77|513.17|510.77|512.96|510.56|0
1651747180000|2022-05-05 10:39:40|513.07|510.67|512.96|510.56|513.07|510.67|512.96|510.56|0
1651747190000|2022-05-05 10:39:50|512.55|510.15|512.13|509.73|512.55|510.15|512.03|509.63|0
1651747210000|2022-05-05 10:40:10|511.92|509.52|511.92|509.52|512.03|509.63|511.92|509.52|0
1651747220000|2022-05-05 10:40:20|511.82|509.42|512.24|509.84|512.24|509.84|511.82|509.42|0
1651747230000|2022-05-05 10:40:30|512.13|509.73|511.71|509.31|512.13|509.73|511.71|509.31|0
1651747240000|2022-05-05 10:40:40|512.13|509.73|512.13|509.73|512.13|509.73|512.13|509.73|0
1651747250000|2022-05-05 10:40:50|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1651747270000|2022-05-05 10:41:10|512.13|509.73|512.34|509.94|512.34|509.94|512.13|509.73|0
1651747280000|2022-05-05 10:41:20|512.24|509.84|512.44|510.04|512.44|510.04|512.24|509.84|0
1651747290000|2022-05-05 10:41:30|512.34|509.94|512.13|509.73|512.34|509.94|512.13|509.73|0
1651747310000|2022-05-05 10:41:50|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1651747320000|2022-05-05 10:42:00|512.75|510.35|512.86|510.46|512.86|510.46|512.75|510.35|0
1651747330000|2022-05-05 10:42:10|512.75|510.35|512.13|509.73|512.75|510.35|512.13|509.73|0
1651747350000|2022-05-05 10:42:30|512.54|510.14|512.75|510.35|512.75|510.35|512.54|510.14|0
1651747360000|2022-05-05 10:42:40|512.96|510.56|513.38|510.98|513.38|510.98|512.96|510.56|0
1651747370000|2022-05-05 10:42:50|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1651747380000|2022-05-05 10:43:00|512.96|510.56|513.17|510.77|513.17|510.77|512.96|510.56|0
1651747390000|2022-05-05 10:43:10|513.38|510.98|514.22|511.82|514.22|511.82|513.38|510.98|0
1651747400000|2022-05-05 10:43:20|514.01|511.61|514.01|511.61|514.12|511.72|514.01|511.61|0
1651747410000|2022-05-05 10:43:30|514.22|511.82|514.22|511.82|514.22|511.82|514.01|511.61|0
1651747420000|2022-05-05 10:43:40|514.12|511.72|514.01|511.61|514.12|511.72|513.8|511.4|0
1651747430000|2022-05-05 10:43:50|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1651747440000|2022-05-05 10:44:00|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1651747450000|2022-05-05 10:44:10|514.22|511.82|514.22|511.82|514.43|512.03|514.22|511.82|0
1651747460000|2022-05-05 10:44:20|514.01|511.61|514.22|511.82|514.22|511.82|514.01|511.61|0
1651747470000|2022-05-05 10:44:30|514.01|511.61|514.22|511.82|514.22|511.82|514.01|511.61|0
1651747480000|2022-05-05 10:44:40|514.01|511.61|514.12|511.72|514.12|511.72|514.01|511.61|0
1651747490000|2022-05-05 10:44:50|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1651747500000|2022-05-05 10:45:00|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1651747520000|2022-05-05 10:45:20|513.59|511.19|513.8|511.4|513.8|511.4|513.59|511.19|0
1651747530000|2022-05-05 10:45:30|514.01|511.61|514.22|511.82|514.22|511.82|514.01|511.61|0
1651747540000|2022-05-05 10:45:40|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1651747550000|2022-05-05 10:45:50|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1651747570000|2022-05-05 10:46:10|513.59|511.19|513.8|511.4|513.8|511.4|513.59|511.19|0
1651747580000|2022-05-05 10:46:20|514.01|511.61|514.22|511.82|514.22|511.82|514.01|511.61|0
1651747590000|2022-05-05 10:46:30|514.01|511.61|513.8|511.4|514.01|511.61|513.7|511.3|0
1651747600000|2022-05-05 10:46:40|514.01|511.61|514.01|511.61|514.01|511.61|513.8|511.4|0
1651747610000|2022-05-05 10:46:50|514.12|511.72|514.22|511.82|514.22|511.82|514.12|511.72|0
1651747650000|2022-05-05 10:47:30|513.8|511.4|514.01|511.61|514.01|511.61|513.8|511.4|0
1651747660000|2022-05-05 10:47:40|513.8|511.4|513.17|510.77|513.8|511.4|513.17|510.77|0
1651747680000|2022-05-05 10:48:00|513.28|510.88|513.17|510.77|513.28|510.88|513.17|510.77|0
1651747690000|2022-05-05 10:48:10|512.96|510.56|512.86|510.46|512.96|510.56|512.75|510.35|0
1651747700000|2022-05-05 10:48:20|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1651747710000|2022-05-05 10:48:30|512.96|510.56|512.96|510.56|512.96|510.56|512.96|510.56|0
1651747720000|2022-05-05 10:48:40|513.49|511.09|513.49|511.09|513.59|511.19|513.49|511.09|0
1651747730000|2022-05-05 10:48:50|513.59|511.19|512.96|510.56|513.59|511.19|512.96|510.56|0
1651747740000|2022-05-05 10:49:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1651747750000|2022-05-05 10:49:10|512.75|510.35|511.92|509.52|512.75|510.35|511.92|509.52|0
1651747760000|2022-05-05 10:49:20|512.13|509.73|512.13|509.73|512.33|509.93|512.13|509.73|0
1651747770000|2022-05-05 10:49:30|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1651747780000|2022-05-05 10:49:40|512.13|509.73|512.33|509.93|512.33|509.93|512.13|509.73|0
1651747790000|2022-05-05 10:49:50|512.23|509.83|512.13|509.73|512.23|509.83|512.13|509.73|0
1651747800000|2022-05-05 10:50:00|512.33|509.93|511.71|509.31|512.33|509.93|511.71|509.31|0
1651747810000|2022-05-05 10:50:10|511.92|509.52|511.5|509.1|511.92|509.52|511.5|509.1|0
1651747820000|2022-05-05 10:50:20|512.12|509.72|511.92|509.52|512.12|509.72|511.92|509.52|0
1651747830000|2022-05-05 10:50:30|512.02|509.62|512.12|509.72|512.12|509.72|512.02|509.62|0
1651747840000|2022-05-05 10:50:40|511.92|509.52|511.5|509.1|511.92|509.52|511.5|509.1|0
1651747860000|2022-05-05 10:51:00|511.71|509.31|511.82|509.42|511.92|509.52|511.71|509.31|0
1651747870000|2022-05-05 10:51:10|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1651747880000|2022-05-05 10:51:20|512.12|509.72|512.12|509.72|512.12|509.72|511.92|509.52|0
1651747890000|2022-05-05 10:51:30|511.92|509.52|512.02|509.62|512.12|509.72|511.92|509.52|0
1651747900000|2022-05-05 10:51:40|512.12|509.72|512.02|509.62|512.12|509.72|511.92|509.52|0
1651747910000|2022-05-05 10:51:50|512.12|509.72|511.92|509.52|512.12|509.72|511.92|509.52|0
1651747920000|2022-05-05 10:52:00|512.12|509.72|512.33|509.93|512.33|509.93|512.12|509.72|0
1651747930000|2022-05-05 10:52:10|512.44|510.04|512.44|510.04|512.44|510.04|512.33|509.93|0
1651747940000|2022-05-05 10:52:20|512.33|509.93|512.44|510.04|512.44|510.04|512.33|509.93|0
1651747950000|2022-05-05 10:52:30|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1651747960000|2022-05-05 10:52:40|512.75|510.35|512.54|510.14|512.75|510.35|512.54|510.14|0
1651747970000|2022-05-05 10:52:50|512.33|509.93|512.44|510.04|512.44|510.04|512.33|509.93|0
1651747980000|2022-05-05 10:53:00|512.33|509.93|511.92|509.52|512.33|509.93|511.92|509.52|0
1651747990000|2022-05-05 10:53:10|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1651748000000|2022-05-05 10:53:20|511.61|509.21|511.5|509.1|511.61|509.21|511.5|509.1|0
1651748010000|2022-05-05 10:53:30|511.29|508.89|511.08|508.68|511.29|508.89|511.08|508.68|0
1651748020000|2022-05-05 10:53:40|510.87|508.47|510.66|508.26|510.87|508.47|510.66|508.26|0
1651748030000|2022-05-05 10:53:50|510.87|508.47|510.87|508.47|510.87|508.47|510.87|508.47|0
1651748040000|2022-05-05 10:54:00|510.77|508.37|510.45|508.05|510.77|508.37|510.45|508.05|0
1651748050000|2022-05-05 10:54:10|510.66|508.26|511.29|508.89|511.29|508.89|510.45|508.05|0
1651748060000|2022-05-05 10:54:20|511.5|509.1|511.5|509.1|511.5|509.1|511.5|509.1|0
1651748070000|2022-05-05 10:54:30|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1651748080000|2022-05-05 10:54:40|511.91|509.51|512.12|509.72|512.12|509.72|511.91|509.51|0
1651748090000|2022-05-05 10:54:50|512.33|509.93|512.54|510.14|512.54|510.14|512.33|509.93|0
1651748100000|2022-05-05 10:55:00|512.75|510.35|512.96|510.56|512.96|510.56|512.75|510.35|0
1651748110000|2022-05-05 10:55:10|513.17|510.77|512.96|510.56|513.17|510.77|512.96|510.56|0
1651748120000|2022-05-05 10:55:20|513.59|511.19|514|511.6|514|511.6|513.59|511.19|0
1651748130000|2022-05-05 10:55:30|514.21|511.81|514.63|512.23|514.63|512.23|514.21|511.81|0
1651748140000|2022-05-05 10:55:40|514.42|512.02|514.42|512.02|514.42|512.02|514.21|511.81|0
1651748150000|2022-05-05 10:55:50|514.63|512.23|514.84|512.44|514.84|512.44|514.63|512.23|0
1651748160000|2022-05-05 10:56:00|514.95|512.55|515.05|512.65|515.05|512.65|514.95|512.55|0
1651748170000|2022-05-05 10:56:10|515.16|512.76|515.26|512.86|515.26|512.86|515.16|512.76|0
1651748180000|2022-05-05 10:56:20|515.05|512.65|514.84|512.44|515.05|512.65|514.84|512.44|0
1651748190000|2022-05-05 10:56:30|515.16|512.76|515.16|512.76|515.16|512.76|515.05|512.65|0
1651748200000|2022-05-05 10:56:40|515.26|512.86|515.37|512.97|515.37|512.97|515.26|512.86|0
1651748210000|2022-05-05 10:56:50|515.47|513.07|515.26|512.86|515.47|513.07|515.26|512.86|0
1651748220000|2022-05-05 10:57:00|515.37|512.97|515.47|513.07|515.68|513.28|515.37|512.97|0
1651748230000|2022-05-05 10:57:10|515.37|512.97|515.58|513.18|515.58|513.18|515.37|512.97|0
1651748240000|2022-05-05 10:57:20|515.47|513.07|516.94|514.54|516.94|514.54|515.47|513.07|0
1651748250000|2022-05-05 10:57:30|517.04|514.64|517.14|514.74|517.14|514.74|516.73|514.33|0
1651748260000|2022-05-05 10:57:40|517.25|514.85|517.14|514.74|517.35|514.95|517.14|514.74|0
1651748270000|2022-05-05 10:57:50|517.46|515.06|517.56|515.16|517.56|515.16|517.46|515.06|0
1651748280000|2022-05-05 10:58:00|517.35|514.95|516.83|514.43|517.35|514.95|516.73|514.33|0
1651748290000|2022-05-05 10:58:10|517.04|514.64|517.04|514.64|517.14|514.74|517.04|514.64|0
1651748300000|2022-05-05 10:58:20|516.93|514.53|516.93|514.53|517.04|514.64|516.93|514.53|0
1651748310000|2022-05-05 10:58:30|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1651748320000|2022-05-05 10:58:40|516.93|514.53|516.93|514.53|517.04|514.64|516.93|514.53|0
1651748330000|2022-05-05 10:58:50|516.73|514.33|516.73|514.33|516.83|514.43|516.73|514.33|0
1651748340000|2022-05-05 10:59:00|516.62|514.22|516.62|514.22|516.62|514.22|516.52|514.12|0
1651748350000|2022-05-05 10:59:10|516.73|514.33|517.46|515.06|517.46|515.06|516.72|514.32|0
1651748360000|2022-05-05 10:59:20|517.35|514.95|517.35|514.95|517.35|514.95|517.35|514.95|0
1651748370000|2022-05-05 10:59:30|517.56|515.16|517.77|515.37|517.77|515.37|517.56|515.16|0
1651748380000|2022-05-05 10:59:40|517.14|514.74|517.25|514.85|517.25|514.85|517.14|514.74|0
1651748390000|2022-05-05 10:59:50|517.35|514.95|518.4|516|518.4|516|517.35|514.95|0
1651748400000|2022-05-05 11:00:00|518.51|516.11|518.61|516.21|518.72|516.32|518.51|516.11|0
1651748410000|2022-05-05 11:00:10|517.56|515.16|517.56|515.16|517.56|515.16|516.93|514.53|0
1651748420000|2022-05-05 11:00:20|517.46|515.06|517.77|515.37|517.88|515.48|517.46|515.06|0
1651748430000|2022-05-05 11:00:30|517.56|515.16|517.56|515.16|517.77|515.37|517.56|515.16|0
1651748440000|2022-05-05 11:00:40|517.35|514.95|517.35|514.95|517.46|515.06|517.35|514.95|0
1651748450000|2022-05-05 11:00:50|517.46|515.06|517.14|514.74|517.46|515.06|517.04|514.64|0
1651748460000|2022-05-05 11:01:00|517.04|514.64|516.93|514.53|517.14|514.74|516.93|514.53|0
1651748470000|2022-05-05 11:01:10|517.04|514.64|516.62|514.22|517.04|514.64|516.62|514.22|0
1651748480000|2022-05-05 11:01:20|516.51|514.11|516.62|514.22|516.93|514.53|516.51|514.11|0
1651748490000|2022-05-05 11:01:30|516.72|514.32|517.04|514.64|517.35|514.95|516.72|514.32|0
1651748500000|2022-05-05 11:01:40|516.72|514.32|516.83|514.43|516.83|514.43|516.72|514.32|0
1651748510000|2022-05-05 11:01:50|516.62|514.22|516.72|514.32|516.72|514.32|516.51|514.11|0
1651748520000|2022-05-05 11:02:00|516.93|514.53|517.14|514.74|517.35|514.95|516.83|514.43|0
1651748530000|2022-05-05 11:02:10|517.04|514.64|516.93|514.53|517.04|514.64|516.93|514.53|0
1651748540000|2022-05-05 11:02:20|516.72|514.32|516.51|514.11|516.72|514.32|516.51|514.11|0
1651748550000|2022-05-05 11:02:30|516.62|514.22|515.99|513.59|516.62|514.22|515.68|513.28|0
1651748560000|2022-05-05 11:02:40|516.3|513.9|516.1|513.7|516.3|513.9|515.99|513.59|0
1651748570000|2022-05-05 11:02:50|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1651748580000|2022-05-05 11:03:00|516.3|513.9|516.3|513.9|516.3|513.9|516.2|513.8|0
1651748590000|2022-05-05 11:03:10|516.2|513.8|516.2|513.8|516.2|513.8|515.89|513.49|0
1651748600000|2022-05-05 11:03:20|515.89|513.49|515.37|512.97|515.89|513.49|515.37|512.97|0
1651748610000|2022-05-05 11:03:30|515.05|512.65|514.84|512.44|515.05|512.65|514.63|512.23|0
1651748620000|2022-05-05 11:03:40|514.95|512.55|514.84|512.44|515.05|512.65|514.84|512.44|0
1651748630000|2022-05-05 11:03:50|515.05|512.65|515.05|512.65|515.05|512.65|515.05|512.65|0
1651748640000|2022-05-05 11:04:00|514.95|512.55|515.05|512.65|515.16|512.76|514.95|512.55|0
1651748650000|2022-05-05 11:04:10|514.84|512.44|515.05|512.65|515.05|512.65|514.84|512.44|0
1651748660000|2022-05-05 11:04:20|515.26|512.86|515.05|512.65|515.26|512.86|515.05|512.65|0
1651748670000|2022-05-05 11:04:30|514.63|512.23|515.05|512.65|515.05|512.65|514.63|512.23|0
1651748680000|2022-05-05 11:04:40|515.26|512.86|515.05|512.65|515.26|512.86|515.05|512.65|0
1651748700000|2022-05-05 11:05:00|515.26|512.86|515.05|512.65|515.47|513.07|515.05|512.65|0
1651748710000|2022-05-05 11:05:10|514.95|512.55|513.37|510.97|514.95|512.55|513.37|510.97|0
1651748720000|2022-05-05 11:05:20|513.17|510.77|513.37|510.97|513.37|510.97|513.17|510.77|0
1651748730000|2022-05-05 11:05:30|512.96|510.56|512.96|510.56|512.96|510.56|512.86|510.46|0
1651748740000|2022-05-05 11:05:40|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1651748750000|2022-05-05 11:05:50|513.17|510.77|512.96|510.56|513.17|510.77|512.96|510.56|0
1651748760000|2022-05-05 11:06:00|513.06|510.66|512.96|510.56|513.06|510.66|512.96|510.56|0
1651748770000|2022-05-05 11:06:10|512.86|510.46|512.33|509.93|512.86|510.46|512.33|509.93|0
1651748780000|2022-05-05 11:06:20|512.44|510.04|512.65|510.25|512.65|510.25|512.33|509.93|0
1651748790000|2022-05-05 11:06:30|512.54|510.14|511.91|509.51|512.54|510.14|511.7|509.3|0
1651748800000|2022-05-05 11:06:40|511.7|509.3|511.29|508.89|511.7|509.3|511.29|508.89|0
1651748810000|2022-05-05 11:06:50|511.08|508.68|511.08|508.68|511.08|508.68|511.08|508.68|0
1651748820000|2022-05-05 11:07:00|511.19|508.79|512.23|509.83|512.23|509.83|511.08|508.68|0
1651748830000|2022-05-05 11:07:10|512.12|509.72|512.33|509.93|512.33|509.93|512.12|509.72|0
1651748840000|2022-05-05 11:07:20|512.54|510.14|511.91|509.51|512.54|510.14|511.91|509.51|0
1651748850000|2022-05-05 11:07:30|512.12|509.72|511.91|509.51|512.12|509.72|511.91|509.51|0
1651748860000|2022-05-05 11:07:40|512.12|509.72|512.23|509.83|512.23|509.83|511.91|509.51|0
1651748870000|2022-05-05 11:07:50|512.54|510.14|512.75|510.35|512.75|510.35|512.54|510.14|0
1651748880000|2022-05-05 11:08:00|512.96|510.56|512.54|510.14|512.96|510.56|512.54|510.14|0
1651748890000|2022-05-05 11:08:10|512.44|510.04|512.33|509.93|512.44|510.04|512.33|509.93|0
1651748900000|2022-05-05 11:08:20|512.54|510.14|512.44|510.04|512.54|510.14|512.44|510.04|0
1651748910000|2022-05-05 11:08:30|512.54|510.14|512.33|509.93|512.54|510.14|512.33|509.93|0
1651748920000|2022-05-05 11:08:40|512.12|509.72|512.33|509.93|512.33|509.93|512.12|509.72|0
1651748930000|2022-05-05 11:08:50|512.75|510.35|512.96|510.56|512.96|510.56|512.75|510.35|0
1651748940000|2022-05-05 11:09:00|512.54|510.14|512.75|510.35|512.75|510.35|512.54|510.14|0
1651748950000|2022-05-05 11:09:10|512.96|510.56|513.37|510.97|513.58|511.18|512.96|510.56|0
1651748960000|2022-05-05 11:09:20|513.16|510.76|512.75|510.35|513.16|510.76|512.75|510.35|0
1651748970000|2022-05-05 11:09:30|512.54|510.14|512.33|509.93|512.54|510.14|512.33|509.93|0
1651748980000|2022-05-05 11:09:40|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1651748990000|2022-05-05 11:09:50|512.12|509.72|511.49|509.09|512.12|509.72|511.49|509.09|0
1651749000000|2022-05-05 11:10:00|511.6|509.2|511.81|509.41|511.81|509.41|511.49|509.09|0
1651749010000|2022-05-05 11:10:10|511.49|509.09|511.81|509.41|511.81|509.41|511.08|508.68|0
1651749020000|2022-05-05 11:10:20|512.12|509.72|512.33|509.93|512.33|509.93|512.12|509.72|0
1651749030000|2022-05-05 11:10:30|512.65|510.25|512.12|509.72|512.65|510.25|512.12|509.72|0
1651749040000|2022-05-05 11:10:40|511.91|509.51|511.7|509.3|511.91|509.51|511.7|509.3|0
1651749050000|2022-05-05 11:10:50|511.28|508.88|511.28|508.88|511.49|509.09|511.28|508.88|0
1651749060000|2022-05-05 11:11:00|510.98|508.58|510.66|508.26|510.98|508.58|510.24|507.84|0
1651749070000|2022-05-05 11:11:10|510.24|507.84|510.24|507.84|510.24|507.84|509.82|507.42|0
1651749080000|2022-05-05 11:11:20|510.03|507.63|510.03|507.63|510.03|507.63|510.03|507.63|0
1651749090000|2022-05-05 11:11:30|510.14|507.74|510.03|507.63|510.14|507.74|510.03|507.63|0
1651749100000|2022-05-05 11:11:40|510.24|507.84|510.03|507.63|510.24|507.84|510.03|507.63|0
1651749110000|2022-05-05 11:11:50|510.24|507.84|510.03|507.63|510.24|507.84|509.93|507.53|0
1651749120000|2022-05-05 11:12:00|509.93|507.53|510.03|507.63|510.03|507.63|509.93|507.53|0
1651749130000|2022-05-05 11:12:10|509.82|507.42|509.82|507.42|509.82|507.42|509.72|507.32|0
1651749140000|2022-05-05 11:12:20|509.2|506.8|509.41|507.01|509.62|507.22|509.2|506.8|0
1651749150000|2022-05-05 11:12:30|509.2|506.8|509.82|507.42|509.82|507.42|509.2|506.8|0
1651749160000|2022-05-05 11:12:40|510.03|507.63|510.45|508.05|510.45|508.05|510.03|507.63|0
1651749170000|2022-05-05 11:12:50|510.87|508.47|511.07|508.67|511.07|508.67|510.87|508.47|0
1651749180000|2022-05-05 11:13:00|510.87|508.47|510.77|508.37|510.87|508.47|510.66|508.26|0
1651749190000|2022-05-05 11:13:10|510.87|508.47|511.18|508.78|511.18|508.78|510.87|508.47|0
1651749200000|2022-05-05 11:13:20|511.28|508.88|511.91|509.51|511.91|509.51|511.18|508.78|0
1651749210000|2022-05-05 11:13:30|512.44|510.04|512.33|509.93|512.95|510.55|512.33|509.93|0
1651749230000|2022-05-05 11:13:50|512.12|509.72|512.33|509.93|512.33|509.93|512.12|509.72|0
1651749240000|2022-05-05 11:14:00|512.12|509.72|511.91|509.51|512.23|509.83|511.7|509.3|0
1651749250000|2022-05-05 11:14:10|512.33|509.93|511.81|509.41|512.33|509.93|511.81|509.41|0
1651749260000|2022-05-05 11:14:20|511.7|509.3|511.7|509.3|511.81|509.41|511.7|509.3|0
1651749270000|2022-05-05 11:14:30|511.49|509.09|511.6|509.2|511.7|509.3|511.49|509.09|0
1651749280000|2022-05-05 11:14:40|511.49|509.09|511.07|508.67|511.49|509.09|511.07|508.67|0
1651749290000|2022-05-05 11:14:50|511.18|508.78|511.07|508.67|511.28|508.88|510.97|508.57|0
1651749300000|2022-05-05 11:15:00|511.49|509.09|510.97|508.57|511.49|509.09|510.97|508.57|0
1651749310000|2022-05-05 11:15:10|510.24|507.84|510.24|507.84|510.24|507.84|510.14|507.74|0
1651749320000|2022-05-05 11:15:20|510.45|508.05|510.24|507.84|510.45|508.05|510.24|507.84|0
1651749330000|2022-05-05 11:15:30|510.35|507.95|510.24|507.84|510.45|508.05|510.24|507.84|0
1651749350000|2022-05-05 11:15:50|510.35|507.95|510.03|507.63|510.45|508.05|510.03|507.63|0
1651749360000|2022-05-05 11:16:00|510.14|507.74|510.66|508.26|510.66|508.26|510.14|507.74|0
1651749370000|2022-05-05 11:16:10|510.77|508.37|510.87|508.47|510.87|508.47|510.66|508.26|0
1651749380000|2022-05-05 11:16:20|511.07|508.67|510.85|508.45|511.07|508.67|510.85|508.45|0
1651749390000|2022-05-05 11:16:30|510.64|508.24|510.75|508.35|510.75|508.35|510.64|508.24|0
1651749400000|2022-05-05 11:16:40|510.85|508.45|510.43|508.03|510.85|508.45|510.43|508.03|0
1651749410000|2022-05-05 11:16:50|510.64|508.24|510.64|508.24|510.64|508.24|510.43|508.03|0
1651749420000|2022-05-05 11:17:00|510.43|508.03|510.43|508.03|510.43|508.03|510.22|507.82|0
1651749430000|2022-05-05 11:17:10|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1651749440000|2022-05-05 11:17:20|510.64|508.24|511.06|508.66|511.06|508.66|510.64|508.24|0
1651749450000|2022-05-05 11:17:30|510.64|508.24|511.17|508.77|511.17|508.77|510.64|508.24|0
1651749460000|2022-05-05 11:17:40|511.48|509.08|511.69|509.29|511.69|509.29|511.48|509.08|0
1651749470000|2022-05-05 11:17:50|511.79|509.39|511.27|508.87|511.79|509.39|511.27|508.87|0
1651749480000|2022-05-05 11:18:00|511.06|508.66|511.48|509.08|511.48|509.08|511.06|508.66|0
1651749490000|2022-05-05 11:18:10|511.38|508.98|511.27|508.87|511.38|508.98|511.06|508.66|0
1651749500000|2022-05-05 11:18:20|511.48|509.08|511.48|509.08|511.69|509.29|511.48|509.08|0
1651749510000|2022-05-05 11:18:30|511.59|509.19|511.48|509.08|511.59|509.19|511.48|509.08|0
1651749520000|2022-05-05 11:18:40|511.69|509.29|512.31|509.91|512.31|509.91|511.69|509.29|0
1651749530000|2022-05-05 11:18:50|512.52|510.12|512.52|510.12|512.73|510.33|512.52|510.12|0
1651749540000|2022-05-05 11:19:00|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1651749550000|2022-05-05 11:19:10|512.94|510.54|513.15|510.75|513.15|510.75|512.94|510.54|0
1651749560000|2022-05-05 11:19:20|512.94|510.54|513.36|510.96|513.36|510.96|512.94|510.54|0
1651749570000|2022-05-05 11:19:30|513.57|511.17|513.47|511.07|513.57|511.17|513.36|510.96|0
1651749580000|2022-05-05 11:19:40|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1651749590000|2022-05-05 11:19:50|513.15|510.75|513.26|510.86|513.36|510.96|513.15|510.75|0
1651749600000|2022-05-05 11:20:00|513.15|510.75|512.94|510.54|513.36|510.96|512.94|510.54|0
1651749610000|2022-05-05 11:20:10|513.47|511.07|514.2|511.8|514.2|511.8|513.47|511.07|0
1651749620000|2022-05-05 11:20:20|514.41|512.01|513.99|511.59|514.41|512.01|513.68|511.28|0
1651749630000|2022-05-05 11:20:30|513.78|511.38|513.57|511.17|513.78|511.38|513.36|510.96|0
1651749640000|2022-05-05 11:20:40|513.78|511.38|514.2|511.8|514.2|511.8|513.78|511.38|0
1651749650000|2022-05-05 11:20:50|514.41|512.01|514.2|511.8|514.52|512.12|514.2|511.8|0
1651749660000|2022-05-05 11:21:00|514.1|511.7|514.2|511.8|514.2|511.8|513.78|511.38|0
1651749670000|2022-05-05 11:21:10|514.52|512.12|515.04|512.64|515.46|513.06|514.52|512.12|0
1651749680000|2022-05-05 11:21:20|514.83|512.43|514.73|512.33|514.83|512.43|514.73|512.33|0
1651749690000|2022-05-05 11:21:30|514.83|512.43|514.83|512.43|515.04|512.64|514.62|512.22|0
1651749700000|2022-05-05 11:21:40|514.62|512.22|513.57|511.17|514.62|512.22|513.57|511.17|0
1651749710000|2022-05-05 11:21:50|513.36|510.96|513.15|510.75|513.36|510.96|513.15|510.75|0
1651749720000|2022-05-05 11:22:00|512.94|510.54|513.05|510.65|513.05|510.65|512.52|510.12|0
1651749730000|2022-05-05 11:22:10|513.36|510.96|513.68|511.28|513.89|511.49|513.36|510.96|0
1651749740000|2022-05-05 11:22:20|513.36|510.96|513.15|510.75|513.36|510.96|513.15|510.75|0
1651749750000|2022-05-05 11:22:30|512.94|510.54|513.15|510.75|513.36|510.96|512.94|510.54|0
1651749760000|2022-05-05 11:22:40|513.57|511.17|514.2|511.8|514.2|511.8|513.57|511.17|0
1651749770000|2022-05-05 11:22:50|514.62|512.22|514.52|512.12|514.62|512.22|514.41|512.01|0
1651749780000|2022-05-05 11:23:00|514.31|511.91|514.2|511.8|514.31|511.91|514.2|511.8|0
1651749790000|2022-05-05 11:23:10|514.31|511.91|514.52|512.12|514.52|512.12|514.2|511.8|0
1651749800000|2022-05-05 11:23:20|514.62|512.22|514.2|511.8|514.62|512.22|514.2|511.8|0
1651749810000|2022-05-05 11:23:30|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1651749820000|2022-05-05 11:23:40|514.62|512.22|515.04|512.64|515.04|512.64|514.62|512.22|0
1651749830000|2022-05-05 11:23:50|514.94|512.54|514.52|512.12|514.94|512.54|514.52|512.12|0
1651749840000|2022-05-05 11:24:00|514.62|512.22|514.73|512.33|514.73|512.33|514.41|512.01|0
1651749850000|2022-05-05 11:24:10|514.62|512.22|514.52|512.12|514.62|512.22|514.31|511.91|0
1651749860000|2022-05-05 11:24:20|514.62|512.22|515.04|512.64|515.04|512.64|514.62|512.22|0
1651749870000|2022-05-05 11:24:30|515.25|512.85|515.04|512.64|515.25|512.85|515.04|512.64|0
1651749880000|2022-05-05 11:24:40|514.94|512.54|514.73|512.33|514.94|512.54|514.73|512.33|0
1651749890000|2022-05-05 11:24:50|514.62|512.22|514.83|512.43|514.83|512.43|514.62|512.22|0
1651749900000|2022-05-05 11:25:00|515.04|512.64|514.94|512.54|515.25|512.85|514.94|512.54|0
1651749910000|2022-05-05 11:25:10|514.83|512.43|515.04|512.64|515.04|512.64|514.83|512.43|0
1651749920000|2022-05-05 11:25:20|514.94|512.54|514.83|512.43|515.04|512.64|514.83|512.43|0
1651749930000|2022-05-05 11:25:30|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1651749940000|2022-05-05 11:25:40|514.83|512.43|514.62|512.22|514.83|512.43|514.62|512.22|0
1651749950000|2022-05-05 11:25:50|514.83|512.43|514.41|512.01|514.83|512.43|514.41|512.01|0
1651749960000|2022-05-05 11:26:00|514.83|512.43|514.31|511.91|514.83|512.43|514.2|511.8|0
1651749970000|2022-05-05 11:26:10|514.41|512.01|514.2|511.8|514.41|512.01|514.2|511.8|0
1651749980000|2022-05-05 11:26:20|514.31|511.91|514.41|512.01|514.41|512.01|514.31|511.91|0
1651749990000|2022-05-05 11:26:30|514.52|512.12|514.41|512.01|514.52|512.12|514.41|512.01|0
1651750000000|2022-05-05 11:26:40|514.52|512.12|514.52|512.12|514.52|512.12|514.41|512.01|0
1651750010000|2022-05-05 11:26:50|514.62|512.22|514.31|511.91|514.62|512.22|514.31|511.91|0
1651750020000|2022-05-05 11:27:00|514.41|512.01|514.31|511.91|514.41|512.01|514.2|511.8|0
1651750030000|2022-05-05 11:27:10|514.2|511.8|514.2|511.8|514.41|512.01|514.2|511.8|0
1651750040000|2022-05-05 11:27:20|514.1|511.7|514.2|511.8|514.2|511.8|513.99|511.59|0
1651750050000|2022-05-05 11:27:30|514.62|512.22|514.83|512.43|514.83|512.43|514.62|512.22|0
1651750060000|2022-05-05 11:27:40|515.14|512.74|515.14|512.74|515.14|512.74|514.94|512.54|0
1651750070000|2022-05-05 11:27:50|515.04|512.64|514.41|512.01|515.14|512.74|514.41|512.01|0
1651750080000|2022-05-05 11:28:00|513.99|511.59|514.2|511.8|514.2|511.8|513.99|511.59|0
1651750090000|2022-05-05 11:28:10|514.41|512.01|514.73|512.33|514.73|512.33|514.41|512.01|0
1651750100000|2022-05-05 11:28:20|514.62|512.22|516.09|513.69|516.09|513.69|514.62|512.22|0
1651750110000|2022-05-05 11:28:30|515.88|513.48|516.09|513.69|516.09|513.69|515.88|513.48|0
1651750120000|2022-05-05 11:28:40|516.19|513.79|516.08|513.68|516.19|513.79|516.08|513.68|0
1651750130000|2022-05-05 11:28:50|516.19|513.79|516.93|514.53|516.93|514.53|516.19|513.79|0
1651750140000|2022-05-05 11:29:00|516.72|514.32|516.5|514.1|516.72|514.32|516.29|513.89|0
1651750150000|2022-05-05 11:29:10|516.71|514.31|516.5|514.1|516.71|514.31|516.5|514.1|0
1651750160000|2022-05-05 11:29:20|516.71|514.31|516.5|514.1|516.71|514.31|516.5|514.1|0
1651750170000|2022-05-05 11:29:30|516.29|513.89|516.71|514.31|516.71|514.31|516.29|513.89|0
1651750180000|2022-05-05 11:29:40|516.92|514.52|516.92|514.52|517.56|515.16|516.92|514.52|0
1651750190000|2022-05-05 11:29:50|517.45|515.05|517.35|514.95|517.45|515.05|517.14|514.74|0
1651750200000|2022-05-05 11:30:00|517.45|515.05|517.24|514.84|518.4|516|517.24|514.84|0
1651750210000|2022-05-05 11:30:10|517.35|514.95|516.71|514.31|517.35|514.95|516.61|514.21|0
1651750220000|2022-05-05 11:30:20|516.92|514.52|516.71|514.31|516.92|514.52|516.71|514.31|0
1651750230000|2022-05-05 11:30:30|516.61|514.21|516.92|514.52|516.92|514.52|516.61|514.21|0
1651750240000|2022-05-05 11:30:40|517.35|514.95|517.35|514.95|517.35|514.95|517.13|514.73|0
1651750250000|2022-05-05 11:30:50|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1651750260000|2022-05-05 11:31:00|517.03|514.63|516.82|514.42|517.34|514.94|516.82|514.42|0
1651750270000|2022-05-05 11:31:10|516.92|514.52|515.87|513.47|516.92|514.52|515.87|513.47|0
1651750280000|2022-05-05 11:31:20|516.08|513.68|516.4|514|516.71|514.31|516.08|513.68|0
1651750290000|2022-05-05 11:31:30|516.5|514.1|516.19|513.79|516.5|514.1|516.19|513.79|0
1651750300000|2022-05-05 11:31:40|517.55|515.15|517.77|515.37|517.77|515.37|517.55|515.15|0
1651750310000|2022-05-05 11:31:50|518.08|515.68|517.98|515.58|518.19|515.79|517.98|515.58|0
1651750320000|2022-05-05 11:32:00|517.87|515.47|518.4|516|518.4|516|517.87|515.47|0
1651750330000|2022-05-05 11:32:10|518.19|515.79|517.55|515.15|518.19|515.79|517.55|515.15|0
1651750340000|2022-05-05 11:32:20|517.77|515.37|517.55|515.15|517.87|515.47|517.55|515.15|0
1651750350000|2022-05-05 11:32:30|517.34|514.94|517.34|514.94|517.34|514.94|517.34|514.94|0
1651750360000|2022-05-05 11:32:40|517.45|515.05|516.92|514.52|517.45|515.05|516.92|514.52|0
1651750370000|2022-05-05 11:32:50|517.03|514.63|517.34|514.94|517.34|514.94|517.03|514.63|0
1651750380000|2022-05-05 11:33:00|517.55|515.15|516.92|514.52|517.55|515.15|516.92|514.52|0
1651750390000|2022-05-05 11:33:10|516.71|514.31|516.5|514.1|516.71|514.31|516.4|514|0
1651750400000|2022-05-05 11:33:20|516.71|514.31|516.5|514.1|516.71|514.31|516.29|513.89|0
1651750410000|2022-05-05 11:33:30|516.71|514.31|516.82|514.42|516.82|514.42|516.71|514.31|0
1651750420000|2022-05-05 11:33:40|517.24|514.84|517.13|514.73|517.24|514.84|517.13|514.73|0
1651750430000|2022-05-05 11:33:50|517.34|514.94|517.45|515.05|517.45|515.05|517.24|514.84|0
1651750440000|2022-05-05 11:34:00|517.76|515.36|517.76|515.36|517.97|515.57|517.76|515.36|0
1651750450000|2022-05-05 11:34:10|517.55|515.15|517.34|514.94|517.55|515.15|517.24|514.84|0
1651750470000|2022-05-05 11:34:30|517.24|514.84|516.92|514.52|517.34|514.94|516.92|514.52|0
1651750480000|2022-05-05 11:34:40|516.71|514.31|516.5|514.1|516.71|514.31|516.5|514.1|0
1651750490000|2022-05-05 11:34:50|516.29|513.89|516.29|513.89|516.29|513.89|516.29|513.89|0
1651750500000|2022-05-05 11:35:00|516.19|513.79|516.71|514.31|516.71|514.31|516.19|513.79|0
1651750510000|2022-05-05 11:35:10|516.82|514.42|517.13|514.73|517.13|514.73|516.82|514.42|0
1651750520000|2022-05-05 11:35:20|516.92|514.52|516.71|514.31|516.92|514.52|516.71|514.31|0
1651750530000|2022-05-05 11:35:30|516.5|514.1|516.71|514.31|516.71|514.31|516.5|514.1|0
1651750540000|2022-05-05 11:35:40|516.5|514.1|516.71|514.31|516.71|514.31|516.5|514.1|0
1651750550000|2022-05-05 11:35:50|516.29|513.89|516.4|514|516.4|514|516.29|513.89|0
1651750560000|2022-05-05 11:36:00|516.29|513.89|516.08|513.68|516.29|513.89|515.87|513.47|0
1651750570000|2022-05-05 11:36:10|515.87|513.47|515.56|513.16|515.87|513.47|515.56|513.16|0
1651750580000|2022-05-05 11:36:20|515.66|513.26|515.56|513.16|515.66|513.26|515.56|513.16|0
1651750590000|2022-05-05 11:36:30|515.03|512.63|514.82|512.42|515.03|512.63|514.82|512.42|0
1651750600000|2022-05-05 11:36:40|514.61|512.21|514.4|512|514.61|512.21|514.4|512|0
1651750610000|2022-05-05 11:36:50|514.51|512.11|514.72|512.32|514.72|512.32|514.4|512|0
1651750620000|2022-05-05 11:37:00|514.4|512|514.4|512|514.4|512|514.19|511.79|0
1651750630000|2022-05-05 11:37:10|514.3|511.9|514.19|511.79|514.3|511.9|514.19|511.79|0
1651750640000|2022-05-05 11:37:20|514.3|511.9|514.19|511.79|514.3|511.9|514.19|511.79|0
1651750650000|2022-05-05 11:37:30|513.98|511.58|514.09|511.69|514.09|511.69|513.77|511.37|0
1651750660000|2022-05-05 11:37:40|513.98|511.58|513.98|511.58|514.19|511.79|513.98|511.58|0
1651750670000|2022-05-05 11:37:50|514.09|511.69|514.19|511.79|514.19|511.79|514.09|511.69|0
1651750680000|2022-05-05 11:38:00|513.67|511.27|513.36|510.96|513.67|511.27|513.36|510.96|0
1651750690000|2022-05-05 11:38:10|513.15|510.75|513.15|510.75|513.15|510.75|513.15|510.75|0
1651750700000|2022-05-05 11:38:20|513.36|510.96|513.36|510.96|513.36|510.96|513.36|510.96|0
1651750710000|2022-05-05 11:38:30|514.19|511.79|514.82|512.42|514.82|512.42|514.19|511.79|0
1651750720000|2022-05-05 11:38:40|515.03|512.63|514.82|512.42|515.03|512.63|514.82|512.42|0
1651750740000|2022-05-05 11:39:00|514.61|512.21|515.03|512.63|515.03|512.63|514.61|512.21|0
1651750750000|2022-05-05 11:39:10|515.24|512.84|514.82|512.42|515.24|512.84|514.82|512.42|0
1651750760000|2022-05-05 11:39:20|514.72|512.32|515.03|512.63|515.03|512.63|514.72|512.32|0
1651750770000|2022-05-05 11:39:30|515.24|512.84|515.24|512.84|515.24|512.84|515.24|512.84|0
1651750780000|2022-05-05 11:39:40|515.45|513.05|515.66|513.26|515.66|513.26|515.45|513.05|0
1651750790000|2022-05-05 11:39:50|515.45|513.05|515.66|513.26|515.66|513.26|515.45|513.05|0
1651750800000|2022-05-05 11:40:00|515.77|513.37|515.66|513.26|515.77|513.37|515.45|513.05|0
1651750810000|2022-05-05 11:40:10|515.56|513.16|515.03|512.63|515.56|513.16|514.82|512.42|0
1651750820000|2022-05-05 11:40:20|515.45|513.05|515.45|513.05|515.56|513.16|515.45|513.05|0
1651750830000|2022-05-05 11:40:30|515.66|513.26|515.45|513.05|515.77|513.37|515.45|513.05|0
1651750840000|2022-05-05 11:40:40|515.24|512.84|515.35|512.95|515.35|512.95|515.24|512.84|0
1651750850000|2022-05-05 11:40:50|515.98|513.58|515.77|513.37|515.98|513.58|515.77|513.37|0
1651750860000|2022-05-05 11:41:00|515.56|513.16|514.93|512.53|515.56|513.16|514.93|512.53|0
1651750870000|2022-05-05 11:41:10|515.14|512.74|515.14|512.74|515.25|512.85|515.14|512.74|0
1651750880000|2022-05-05 11:41:20|515.25|512.85|515.35|512.95|515.35|512.95|515.25|512.85|0
1651750890000|2022-05-05 11:41:30|515.25|512.85|514.93|512.53|515.25|512.85|514.93|512.53|0
1651750900000|2022-05-05 11:41:40|515.14|512.74|515.35|512.95|515.35|512.95|515.14|512.74|0
1651750910000|2022-05-05 11:41:50|515.14|512.74|515.35|512.95|515.35|512.95|515.14|512.74|0
1651750920000|2022-05-05 11:42:00|515.46|513.06|515.04|512.64|515.46|513.06|515.04|512.64|0
1651750930000|2022-05-05 11:42:10|515.14|512.74|514.93|512.53|515.35|512.95|514.93|512.53|0
1651750940000|2022-05-05 11:42:20|514.72|512.32|514.93|512.53|514.93|512.53|514.72|512.32|0
1651750950000|2022-05-05 11:42:30|514.72|512.32|514.51|512.11|514.72|512.32|514.51|512.11|0
1651750960000|2022-05-05 11:42:40|514.3|511.9|514.09|511.69|514.3|511.9|513.67|511.27|0
1651750970000|2022-05-05 11:42:50|513.67|511.27|513.67|511.27|513.67|511.27|513.67|511.27|0
1651750980000|2022-05-05 11:43:00|513.88|511.48|514.3|511.9|514.3|511.9|513.88|511.48|0
1651750990000|2022-05-05 11:43:10|514.51|512.11|514.72|512.32|514.72|512.32|514.51|512.11|0
1651751000000|2022-05-05 11:43:20|514.51|512.11|514.93|512.53|514.93|512.53|514.51|512.11|0
1651751010000|2022-05-05 11:43:30|515.04|512.64|515.14|512.74|515.14|512.74|514.93|512.53|0
1651751020000|2022-05-05 11:43:40|514.93|512.53|514.83|512.43|514.93|512.53|514.72|512.32|0
1651751030000|2022-05-05 11:43:50|514.62|512.22|514.51|512.11|514.72|512.32|514.51|512.11|0
1651751040000|2022-05-05 11:44:00|514.62|512.22|514.3|511.9|514.62|512.22|514.3|511.9|0
1651751050000|2022-05-05 11:44:10|514.41|512.01|514.72|512.32|514.72|512.32|514.41|512.01|0
1651751060000|2022-05-05 11:44:20|514.62|512.22|514.41|512.01|514.62|512.22|514.41|512.01|0
1651751070000|2022-05-05 11:44:30|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1651751080000|2022-05-05 11:44:40|514.09|511.69|514.09|511.69|514.2|511.8|514.09|511.69|0
1651751090000|2022-05-05 11:44:50|513.99|511.59|513.99|511.59|513.99|511.59|513.99|511.59|0
1651751100000|2022-05-05 11:45:00|513.88|511.48|513.88|511.48|513.99|511.59|513.88|511.48|0
1651751110000|2022-05-05 11:45:10|513.99|511.59|514.3|511.9|514.3|511.9|513.99|511.59|0
1651751120000|2022-05-05 11:45:20|514.51|512.11|513.88|511.48|514.51|512.11|513.88|511.48|0
1651751130000|2022-05-05 11:45:30|514.09|511.69|514.51|512.11|514.51|512.11|514.09|511.69|0
1651751140000|2022-05-05 11:45:40|514.41|512.01|514.41|512.01|514.41|512.01|514.3|511.9|0
1651751150000|2022-05-05 11:45:50|514.72|512.32|514.51|512.11|514.72|512.32|514.51|512.11|0
1651751160000|2022-05-05 11:46:00|514.62|512.22|514.09|511.69|514.62|512.22|514.09|511.69|0
1651751170000|2022-05-05 11:46:10|513.99|511.59|513.67|511.27|513.99|511.59|513.67|511.27|0
1651751180000|2022-05-05 11:46:20|513.46|511.06|513.25|510.85|513.46|511.06|512.62|510.22|0
1651751190000|2022-05-05 11:46:30|512.62|510.22|512.62|510.22|512.83|510.43|512.62|510.22|0
1651751200000|2022-05-05 11:46:40|512.42|510.02|512.42|510.02|512.83|510.43|512.42|510.02|0
1651751210000|2022-05-05 11:46:50|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1651751220000|2022-05-05 11:47:00|512.73|510.33|512.62|510.22|512.73|510.33|512.42|510.02|0
1651751230000|2022-05-05 11:47:10|512.42|510.02|512.83|510.43|512.83|510.43|512.42|510.02|0
1651751240000|2022-05-05 11:47:20|513.04|510.64|513.25|510.85|513.46|511.06|513.04|510.64|0
1651751250000|2022-05-05 11:47:30|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1651751260000|2022-05-05 11:47:40|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1651751270000|2022-05-05 11:47:50|513.04|510.64|512.83|510.43|513.04|510.64|512.83|510.43|0
1651751280000|2022-05-05 11:48:00|513.04|510.64|513.04|510.64|513.04|510.64|512.83|510.43|0
1651751290000|2022-05-05 11:48:10|513.15|510.75|513.25|510.85|513.25|510.85|513.04|510.64|0
1651751300000|2022-05-05 11:48:20|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1651751310000|2022-05-05 11:48:30|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1651751320000|2022-05-05 11:48:40|512.73|510.33|512.73|510.33|512.73|510.33|512.62|510.22|0
1651751330000|2022-05-05 11:48:50|512.94|510.54|513.04|510.64|513.25|510.85|512.83|510.43|0
1651751340000|2022-05-05 11:49:00|512.83|510.43|513.04|510.64|513.04|510.64|512.83|510.43|0
1651751350000|2022-05-05 11:49:10|513.25|510.85|513.04|510.64|513.25|510.85|513.04|510.64|0
1651751360000|2022-05-05 11:49:20|513.25|510.85|513.67|511.27|513.67|511.27|513.25|510.85|0
1651751370000|2022-05-05 11:49:30|513.46|511.06|513.57|511.17|513.57|511.17|513.46|511.06|0
1651751380000|2022-05-05 11:49:40|513.67|511.27|513.67|511.27|513.67|511.27|513.67|511.27|0
1651751390000|2022-05-05 11:49:50|513.46|511.06|513.57|511.17|513.57|511.17|513.46|511.06|0
1651751400000|2022-05-05 11:50:00|513.46|511.06|513.25|510.85|513.46|511.06|513.25|510.85|0
1651751410000|2022-05-05 11:50:10|513.46|511.06|513.25|510.85|513.78|511.38|513.25|510.85|0
1651751420000|2022-05-05 11:50:20|513.36|510.96|513.25|510.85|513.36|510.96|513.25|510.85|0
1651751430000|2022-05-05 11:50:30|513.46|511.06|513.36|510.96|513.46|511.06|513.25|510.85|0
1651751440000|2022-05-05 11:50:40|513.46|511.06|513.46|511.06|513.46|511.06|513.46|511.06|0
1651751450000|2022-05-05 11:50:50|513.36|510.96|513.67|511.27|513.67|511.27|513.36|510.96|0
1651751460000|2022-05-05 11:51:00|513.88|511.48|513.67|511.27|513.88|511.48|513.67|511.27|0
1651751470000|2022-05-05 11:51:10|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1651751480000|2022-05-05 11:51:20|512.83|510.43|512.52|510.12|512.83|510.43|512.52|510.12|0
1651751490000|2022-05-05 11:51:30|512.41|510.01|512.41|510.01|512.41|510.01|512.21|509.81|0
1651751500000|2022-05-05 11:51:40|512.21|509.81|512.31|509.91|512.31|509.91|512.21|509.81|0
1651751510000|2022-05-05 11:51:50|512.41|510.01|512.41|510.01|512.62|510.22|512.41|510.01|0
1651751520000|2022-05-05 11:52:00|512.62|510.22|512.41|510.01|512.62|510.22|512.41|510.01|0
1651751530000|2022-05-05 11:52:10|512.31|509.91|512.2|509.8|512.31|509.91|512|509.6|0
1651751540000|2022-05-05 11:52:20|512|509.6|512.2|509.8|512.2|509.8|511.58|509.18|0
1651751550000|2022-05-05 11:52:30|512|509.6|511.16|508.76|512|509.6|511.16|508.76|0
1651751560000|2022-05-05 11:52:40|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1651751570000|2022-05-05 11:52:50|511.16|508.76|511.79|509.39|511.79|509.39|511.16|508.76|0
1651751590000|2022-05-05 11:53:10|511.9|509.5|511.9|509.5|511.9|509.5|511.79|509.39|0
1651751600000|2022-05-05 11:53:20|511.79|509.39|512.41|510.01|512.41|510.01|511.79|509.39|0
1651751610000|2022-05-05 11:53:30|512.2|509.8|512.41|510.01|512.41|510.01|512.2|509.8|0
1651751620000|2022-05-05 11:53:40|512.62|510.22|512.83|510.43|512.83|510.43|512.62|510.22|0
1651751630000|2022-05-05 11:53:50|513.04|510.64|513.04|510.64|513.25|510.85|512.94|510.54|0
1651751640000|2022-05-05 11:54:00|513.25|510.85|512.83|510.43|513.25|510.85|512.83|510.43|0
1651751650000|2022-05-05 11:54:10|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1651751660000|2022-05-05 11:54:20|512.41|510.01|512.41|510.01|512.62|510.22|512.41|510.01|0
1651751670000|2022-05-05 11:54:30|512.83|510.43|513.88|511.48|513.88|511.48|512.83|510.43|0
1651751680000|2022-05-05 11:54:40|513.67|511.27|513.67|511.27|513.88|511.48|513.67|511.27|0
1651751690000|2022-05-05 11:54:50|513.88|511.48|513.88|511.48|514.09|511.69|513.88|511.48|0
1651751700000|2022-05-05 11:55:00|513.67|511.27|512.73|510.33|513.67|511.27|512.73|510.33|0
1651751710000|2022-05-05 11:55:10|512.83|510.43|512.62|510.22|512.83|510.43|512.62|510.22|0
1651751720000|2022-05-05 11:55:20|512.83|510.43|513.04|510.64|513.04|510.64|512.83|510.43|0
1651751730000|2022-05-05 11:55:30|513.25|510.85|513.25|510.85|513.25|510.85|513.25|510.85|0
1651751740000|2022-05-05 11:55:40|513.04|510.64|512.41|510.01|513.04|510.64|512.41|510.01|0
1651751750000|2022-05-05 11:55:50|512.52|510.12|512.41|510.01|512.62|510.22|512.41|510.01|0
1651751760000|2022-05-05 11:56:00|512.2|509.8|512.2|509.8|512.2|509.8|511.99|509.59|0
1651751770000|2022-05-05 11:56:10|512.41|510.01|512.62|510.22|512.62|510.22|512.41|510.01|0
1651751780000|2022-05-05 11:56:20|512.83|510.43|513.04|510.64|513.04|510.64|512.83|510.43|0
1651751790000|2022-05-05 11:56:30|512.83|510.43|512.83|510.43|512.94|510.54|512.83|510.43|0
1651751800000|2022-05-05 11:56:40|513.04|510.64|513.25|510.85|513.25|510.85|513.04|510.64|0
1651751810000|2022-05-05 11:56:50|513.04|510.64|513.04|510.64|513.04|510.64|513.04|510.64|0
1651751820000|2022-05-05 11:57:00|512.62|510.22|512.62|510.22|512.62|510.22|512.2|509.8|0
1651751830000|2022-05-05 11:57:10|512.83|510.43|512.73|510.33|512.83|510.43|512.62|510.22|0
1651751840000|2022-05-05 11:57:20|512.62|510.22|512.83|510.43|512.83|510.43|512.41|510.01|0
1651751850000|2022-05-05 11:57:30|513.04|510.64|513.25|510.85|513.25|510.85|513.04|510.64|0
1651751860000|2022-05-05 11:57:40|513.15|510.75|512.61|510.21|513.15|510.75|512.61|510.21|0
1651751870000|2022-05-05 11:57:50|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1651751880000|2022-05-05 11:58:00|513.45|511.05|513.87|511.47|513.87|511.47|513.45|511.05|0
1651751890000|2022-05-05 11:58:10|514.08|511.68|514.29|511.89|514.29|511.89|514.08|511.68|0
1651751900000|2022-05-05 11:58:20|514.5|512.1|514.71|512.31|514.71|512.31|514.5|512.1|0
1651751910000|2022-05-05 11:58:30|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1651751920000|2022-05-05 11:58:40|514.71|512.31|514.71|512.31|514.71|512.31|514.71|512.31|0
1651751930000|2022-05-05 11:58:50|514.92|512.52|514.92|512.52|514.92|512.52|514.71|512.31|0
1651751940000|2022-05-05 11:59:00|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1651751950000|2022-05-05 11:59:10|514.82|512.42|514.5|512.1|514.82|512.42|514.5|512.1|0
1651751960000|2022-05-05 11:59:20|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1651751970000|2022-05-05 11:59:30|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1651751980000|2022-05-05 11:59:40|514.29|511.89|514.71|512.31|514.71|512.31|514.29|511.89|0
1651751990000|2022-05-05 11:59:50|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1651752000000|2022-05-05 12:00:00|514.29|511.89|514.5|512.1|514.5|512.1|514.29|511.89|0
1651752010000|2022-05-05 12:00:10|514.19|511.79|514.29|511.89|514.29|511.89|513.98|511.58|0
1651752020000|2022-05-05 12:00:20|514.08|511.68|513.87|511.47|514.29|511.89|513.87|511.47|0
1651752030000|2022-05-05 12:00:30|514.08|511.68|513.66|511.26|514.08|511.68|513.66|511.26|0
1651752040000|2022-05-05 12:00:40|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1651752050000|2022-05-05 12:00:50|513.56|511.16|513.45|511.05|513.56|511.16|513.45|511.05|0
1651752060000|2022-05-05 12:01:00|513.56|511.16|514.5|512.1|514.5|512.1|513.56|511.16|0
1651752070000|2022-05-05 12:01:10|515.13|512.73|515.55|513.15|515.55|513.15|514.92|512.52|0
1651752080000|2022-05-05 12:01:20|515.13|512.73|515.13|512.73|515.13|512.73|515.13|512.73|0
1651752090000|2022-05-05 12:01:30|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1651752100000|2022-05-05 12:01:40|515.13|512.73|514.5|512.1|515.13|512.73|514.5|512.1|0
1651752120000|2022-05-05 12:02:00|514.82|512.42|515.13|512.73|515.13|512.73|514.82|512.42|0
1651752130000|2022-05-05 12:02:10|515.34|512.94|515.13|512.73|515.34|512.94|515.13|512.73|0
1651752140000|2022-05-05 12:02:20|515.34|512.94|515.34|512.94|515.55|513.15|515.34|512.94|0
1651752150000|2022-05-05 12:02:30|514.92|512.52|514.92|512.52|514.92|512.52|514.71|512.31|0
1651752160000|2022-05-05 12:02:40|514.71|512.31|514.71|512.31|514.71|512.31|514.71|512.31|0
1651752170000|2022-05-05 12:02:50|514.61|512.21|514.92|512.52|515.13|512.73|514.61|512.21|0
1651752180000|2022-05-05 12:03:00|514.71|512.31|514.71|512.31|514.71|512.31|514.71|512.31|0
1651752190000|2022-05-05 12:03:10|514.29|511.89|514.08|511.68|514.29|511.89|514.08|511.68|0
1651752200000|2022-05-05 12:03:20|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1651752210000|2022-05-05 12:03:30|515.03|512.63|515.13|512.73|515.34|512.94|514.92|512.52|0
1651752220000|2022-05-05 12:03:40|515.34|512.94|515.13|512.73|515.34|512.94|515.13|512.73|0
1651752230000|2022-05-05 12:03:50|514.92|512.52|514.5|512.1|514.92|512.52|514.5|512.1|0
1651752240000|2022-05-05 12:04:00|514.29|511.89|513.45|511.05|514.29|511.89|513.45|511.05|0
1651752250000|2022-05-05 12:04:10|513.03|510.63|513.45|511.05|513.45|511.05|513.03|510.63|0
1651752260000|2022-05-05 12:04:20|513.03|510.63|513.45|511.05|513.45|511.05|513.03|510.63|0
1651752270000|2022-05-05 12:04:30|513.35|510.95|513.45|511.05|513.45|511.05|513.24|510.84|0
1651752280000|2022-05-05 12:04:40|513.87|511.47|513.87|511.47|514.08|511.68|513.87|511.47|0
1651752290000|2022-05-05 12:04:50|514.08|511.68|513.66|511.26|514.08|511.68|513.66|511.26|0
1651752300000|2022-05-05 12:05:00|513.87|511.47|514.08|511.68|514.29|511.89|513.87|511.47|0
1651752310000|2022-05-05 12:05:10|513.66|511.26|513.45|511.05|513.87|511.47|513.45|511.05|0
1651752320000|2022-05-05 12:05:20|513.35|510.95|513.24|510.84|513.35|510.95|513.24|510.84|0
1651752330000|2022-05-05 12:05:30|513.45|511.05|513.14|510.74|513.45|511.05|513.03|510.63|0
1651752340000|2022-05-05 12:05:40|513.03|510.63|512.61|510.21|513.03|510.63|512.61|510.21|0
1651752350000|2022-05-05 12:05:50|512.82|510.42|513.03|510.63|513.03|510.63|512.72|510.32|0
1651752360000|2022-05-05 12:06:00|513.14|510.74|512.72|510.32|513.14|510.74|512.72|510.32|0
1651752370000|2022-05-05 12:06:10|512.61|510.21|512.82|510.42|512.82|510.42|512.61|510.21|0
1651752380000|2022-05-05 12:06:20|512.61|510.21|511.98|509.58|512.61|510.21|511.98|509.58|0
1651752390000|2022-05-05 12:06:30|511.88|509.48|511.98|509.58|511.98|509.58|511.88|509.48|0
1651752400000|2022-05-05 12:06:40|511.77|509.37|511.77|509.37|511.77|509.37|511.77|509.37|0
1651752410000|2022-05-05 12:06:50|511.35|508.95|511.56|509.16|511.77|509.37|511.35|508.95|0
1651752420000|2022-05-05 12:07:00|511.35|508.95|511.56|509.16|511.56|509.16|511.35|508.95|0
1651752430000|2022-05-05 12:07:10|511.77|509.37|511.98|509.58|511.98|509.58|511.77|509.37|0
1651752440000|2022-05-05 12:07:20|511.88|509.48|511.56|509.16|511.98|509.58|511.56|509.16|0
1651752450000|2022-05-05 12:07:30|511.67|509.27|511.56|509.16|511.67|509.27|511.56|509.16|0
1651752460000|2022-05-05 12:07:40|511.35|508.95|510.93|508.53|511.35|508.95|510.93|508.53|0
1651752470000|2022-05-05 12:07:50|511.35|508.95|511.14|508.74|511.35|508.95|511.14|508.74|0
1651752490000|2022-05-05 12:08:10|511.35|508.95|511.35|508.95|511.35|508.95|511.35|508.95|0
1651752500000|2022-05-05 12:08:20|511.77|509.37|512.19|509.79|512.4|510|511.77|509.37|0
1651752510000|2022-05-05 12:08:30|512.4|510|511.98|509.58|512.61|510.21|511.98|509.58|0
1651752520000|2022-05-05 12:08:40|512.4|510|512.51|510.11|512.51|510.11|512.4|510|0
1651752530000|2022-05-05 12:08:50|512.19|509.79|511.98|509.58|512.19|509.79|511.98|509.58|0
1651752540000|2022-05-05 12:09:00|511.77|509.37|511.77|509.37|511.77|509.37|511.77|509.37|0
1651752550000|2022-05-05 12:09:10|511.56|509.16|511.98|509.58|511.98|509.58|511.56|509.16|0
1651752560000|2022-05-05 12:09:20|511.56|509.16|511.56|509.16|511.56|509.16|511.56|509.16|0
1651752570000|2022-05-05 12:09:30|511.35|508.95|511.56|509.16|511.56|509.16|511.35|508.95|0
1651752580000|2022-05-05 12:09:40|511.35|508.95|511.25|508.85|511.35|508.95|511.14|508.74|0
1651752590000|2022-05-05 12:09:50|511.14|508.74|511.35|508.95|511.35|508.95|511.14|508.74|0
1651752600000|2022-05-05 12:10:00|511.14|508.74|510.72|508.32|511.14|508.74|510.72|508.32|0
1651752610000|2022-05-05 12:10:10|510.62|508.22|509.89|507.49|510.93|508.53|509.89|507.49|0
1651752620000|2022-05-05 12:10:20|510.1|507.7|510.1|507.7|510.1|507.7|510.1|507.7|0
1651752630000|2022-05-05 12:10:30|510.31|507.91|511.14|508.74|511.14|508.74|510.31|507.91|0
1651752640000|2022-05-05 12:10:40|511.25|508.85|511.46|509.06|511.46|509.06|511.25|508.85|0
1651752650000|2022-05-05 12:10:50|510.93|508.53|510.72|508.32|511.14|508.74|510.72|508.32|0
1651752660000|2022-05-05 12:11:00|510.52|508.12|510.52|508.12|510.52|508.12|510.31|507.91|0
1651752670000|2022-05-05 12:11:10|510.62|508.22|510.31|507.91|510.62|508.22|510.31|507.91|0
1651752680000|2022-05-05 12:11:20|510.51|508.11|510.51|508.11|510.51|508.11|510.31|507.91|0
1651752690000|2022-05-05 12:11:30|510.72|508.32|510.51|508.11|510.72|508.32|510.51|508.11|0
1651752700000|2022-05-05 12:11:40|510.72|508.32|510.72|508.32|510.72|508.32|510.51|508.11|0
1651752710000|2022-05-05 12:11:50|510.51|508.11|510.51|508.11|510.51|508.11|510.51|508.11|0
1651752720000|2022-05-05 12:12:00|510.72|508.32|510.93|508.53|510.93|508.53|510.72|508.32|0
1651752730000|2022-05-05 12:12:10|510.72|508.32|511.14|508.74|511.14|508.74|510.72|508.32|0
1651752740000|2022-05-05 12:12:20|511.35|508.95|511.14|508.74|511.35|508.95|511.14|508.74|0
1651752750000|2022-05-05 12:12:30|510.93|508.53|510.72|508.32|510.93|508.53|510.72|508.32|0
1651752760000|2022-05-05 12:12:40|510.93|508.53|510.93|508.53|510.93|508.53|510.72|508.32|0
1651752770000|2022-05-05 12:12:50|510.83|508.43|510.72|508.32|510.93|508.53|510.72|508.32|0
1651752780000|2022-05-05 12:13:00|510.31|507.91|510.31|507.91|510.31|507.91|510.1|507.7|0
1651752790000|2022-05-05 12:13:10|510.1|507.7|509.89|507.49|510.1|507.7|509.68|507.28|0
1651752800000|2022-05-05 12:13:20|510.1|507.7|510.1|507.7|510.31|507.91|510.1|507.7|0
1651752810000|2022-05-05 12:13:30|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1651752820000|2022-05-05 12:13:40|510.1|507.7|510.3|507.9|510.3|507.9|509.89|507.49|0
1651752830000|2022-05-05 12:13:50|510.2|507.8|510.1|507.7|510.3|507.9|510.1|507.7|0
1651752840000|2022-05-05 12:14:00|509.68|507.28|509.89|507.49|509.89|507.49|509.68|507.28|0
1651752850000|2022-05-05 12:14:10|509.68|507.28|509.89|507.49|509.89|507.49|509.47|507.07|0
1651752860000|2022-05-05 12:14:20|510.1|507.7|509.68|507.28|510.1|507.7|509.68|507.28|0
1651752870000|2022-05-05 12:14:30|510.3|507.9|510.51|508.11|510.51|508.11|510.3|507.9|0
1651752880000|2022-05-05 12:14:40|510.3|507.9|509.89|507.49|510.3|507.9|509.89|507.49|0
1651752900000|2022-05-05 12:15:00|509.68|507.28|509.99|507.59|509.99|507.59|509.68|507.28|0
1651752910000|2022-05-05 12:15:10|510.51|508.11|510.93|508.53|510.93|508.53|510.51|508.11|0
1651752920000|2022-05-05 12:15:20|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1651752930000|2022-05-05 12:15:30|510.51|508.11|510.72|508.32|510.83|508.43|510.51|508.11|0
1651752940000|2022-05-05 12:15:40|510.93|508.53|511.14|508.74|511.14|508.74|510.93|508.53|0
1651752950000|2022-05-05 12:15:50|511.56|509.16|511.46|509.06|511.56|509.16|511.35|508.95|0
1651752960000|2022-05-05 12:16:00|511.56|509.16|511.14|508.74|511.56|509.16|511.14|508.74|0
1651752970000|2022-05-05 12:16:10|511.46|509.06|511.35|508.95|511.46|509.06|511.35|508.95|0
1651752980000|2022-05-05 12:16:20|511.77|509.37|511.98|509.58|511.98|509.58|511.77|509.37|0
1651752990000|2022-05-05 12:16:30|512.19|509.79|511.98|509.58|512.19|509.79|511.98|509.58|0
1651753000000|2022-05-05 12:16:40|511.77|509.37|511.77|509.37|511.98|509.58|511.77|509.37|0
1651753010000|2022-05-05 12:16:50|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1651753020000|2022-05-05 12:17:00|511.98|509.58|511.98|509.58|512.19|509.79|511.98|509.58|0
1651753030000|2022-05-05 12:17:10|511.77|509.37|511.77|509.37|511.77|509.37|511.77|509.37|0
1651753040000|2022-05-05 12:17:20|511.98|509.58|511.35|508.95|511.98|509.58|511.35|508.95|0
1651753050000|2022-05-05 12:17:30|511.56|509.16|511.98|509.58|511.98|509.58|511.56|509.16|0
1651753060000|2022-05-05 12:17:40|511.77|509.37|511.56|509.16|511.98|509.58|511.56|509.16|0
1651753070000|2022-05-05 12:17:50|511.35|508.95|511.35|508.95|511.35|508.95|511.35|508.95|0
1651753080000|2022-05-05 12:18:00|511.25|508.85|511.35|508.95|511.35|508.95|511.25|508.85|0
1651753090000|2022-05-05 12:18:10|511.25|508.85|511.14|508.74|511.35|508.95|511.14|508.74|0
1651753100000|2022-05-05 12:18:20|511.35|508.95|511.56|509.16|511.56|509.16|511.35|508.95|0
1651753110000|2022-05-05 12:18:30|511.35|508.95|511.35|508.95|511.35|508.95|511.35|508.95|0
1651753120000|2022-05-05 12:18:40|511.14|508.74|510.93|508.53|511.14|508.74|510.72|508.32|0
1651753130000|2022-05-05 12:18:50|510.83|508.43|510.72|508.32|510.83|508.43|510.72|508.32|0
1651753140000|2022-05-05 12:19:00|510.51|508.11|511.14|508.74|511.14|508.74|510.51|508.11|0
1651753150000|2022-05-05 12:19:10|511.25|508.85|511.35|508.95|511.56|509.16|511.25|508.85|0
1651753160000|2022-05-05 12:19:20|511.56|509.16|511.35|508.95|511.56|509.16|511.35|508.95|0
1651753170000|2022-05-05 12:19:30|511.14|508.74|511.14|508.74|511.35|508.95|511.14|508.74|0
1651753190000|2022-05-05 12:19:50|511.35|508.95|511.35|508.95|511.46|509.06|511.35|508.95|0
1651753200000|2022-05-05 12:20:00|511.14|508.74|511.14|508.74|511.14|508.74|511.14|508.74|0
1651753210000|2022-05-05 12:20:10|511.35|508.95|511.46|509.06|511.46|509.06|511.35|508.95|0
1651753220000|2022-05-05 12:20:20|511.35|508.95|511.35|508.95|511.56|509.16|511.35|508.95|0
1651753230000|2022-05-05 12:20:30|511.56|509.16|511.77|509.37|511.77|509.37|511.56|509.16|0
1651753240000|2022-05-05 12:20:40|511.56|509.16|511.67|509.27|511.77|509.37|511.56|509.16|0
1651753250000|2022-05-05 12:20:50|511.98|509.58|512.19|509.79|512.3|509.9|511.98|509.58|0
1651753260000|2022-05-05 12:21:00|512.4|510|512.09|509.69|512.4|510|512.09|509.69|0
1651753270000|2022-05-05 12:21:10|512.19|509.79|512.19|509.79|512.19|509.79|511.98|509.58|0
1651753280000|2022-05-05 12:21:20|511.98|509.58|511.35|508.95|511.98|509.58|511.35|508.95|0
1651753290000|2022-05-05 12:21:30|511.56|509.16|511.35|508.95|511.56|509.16|511.35|508.95|0
1651753300000|2022-05-05 12:21:40|510.72|508.32|510.3|507.9|510.72|508.32|510.09|507.69|0
1651753310000|2022-05-05 12:21:50|509.88|507.48|510.3|507.9|510.3|507.9|509.88|507.48|0
1651753320000|2022-05-05 12:22:00|510.09|507.69|509.88|507.48|510.3|507.9|509.88|507.48|0
1651753330000|2022-05-05 12:22:10|509.67|507.27|509.57|507.17|509.78|507.38|509.47|507.07|0
1651753340000|2022-05-05 12:22:20|509.67|507.27|509.67|507.27|510.09|507.69|509.67|507.27|0
1651753350000|2022-05-05 12:22:30|510.09|507.69|510.09|507.69|510.3|507.9|510.09|507.69|0
1651753360000|2022-05-05 12:22:40|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1651753370000|2022-05-05 12:22:50|511.35|508.95|511.56|509.16|511.56|509.16|511.35|508.95|0
1651753380000|2022-05-05 12:23:00|511.67|509.27|513.03|510.63|513.03|510.63|511.67|509.27|0
1651753390000|2022-05-05 12:23:10|512.82|510.42|513.03|510.63|513.24|510.84|512.82|510.42|0
1651753400000|2022-05-05 12:23:20|513.24|510.84|513.66|511.26|513.66|511.26|513.24|510.84|0
1651753410000|2022-05-05 12:23:30|514.08|511.68|514.71|512.31|514.71|512.31|514.08|511.68|0
1651753420000|2022-05-05 12:23:40|514.92|512.52|514.29|511.89|514.92|512.52|514.29|511.89|0
1651753430000|2022-05-05 12:23:50|514.08|511.68|514.29|511.89|514.29|511.89|514.08|511.68|0
1651753440000|2022-05-05 12:24:00|514.49|512.09|514.7|512.3|514.92|512.52|514.49|512.09|0
1651753450000|2022-05-05 12:24:10|514.49|512.09|514.7|512.3|514.91|512.51|514.49|512.09|0
1651753460000|2022-05-05 12:24:20|514.28|511.88|514.91|512.51|515.12|512.72|514.28|511.88|0
1651753470000|2022-05-05 12:24:30|515.12|512.72|515.34|512.94|515.34|512.94|515.12|512.72|0
1651753480000|2022-05-05 12:24:40|515.55|513.15|515.33|512.93|515.55|513.15|515.33|512.93|0
1651753490000|2022-05-05 12:24:50|515.55|513.15|515.76|513.36|515.97|513.57|515.55|513.15|0
1651753500000|2022-05-05 12:25:00|515.86|513.46|515.97|513.57|515.97|513.57|515.76|513.36|0
1651753510000|2022-05-05 12:25:10|516.18|513.78|516.39|513.99|516.39|513.99|516.18|513.78|0
1651753520000|2022-05-05 12:25:20|516.6|514.2|516.6|514.2|516.81|514.41|516.6|514.2|0
1651753530000|2022-05-05 12:25:30|516.39|513.99|516.39|513.99|516.81|514.41|516.39|513.99|0
1651753540000|2022-05-05 12:25:40|516.18|513.78|516.18|513.78|516.18|513.78|515.97|513.57|0
1651753550000|2022-05-05 12:25:50|516.28|513.88|516.39|513.99|516.39|513.99|516.18|513.78|0
1651753560000|2022-05-05 12:26:00|516.18|513.78|515.54|513.14|516.18|513.78|515.33|512.93|0
1651753570000|2022-05-05 12:26:10|515.33|512.93|515.12|512.72|515.33|512.93|515.12|512.72|0
1651753580000|2022-05-05 12:26:20|515.33|512.93|515.33|512.93|515.33|512.93|515.33|512.93|0
1651753590000|2022-05-05 12:26:30|515.44|513.04|515.54|513.14|515.54|513.14|515.44|513.04|0
1651753600000|2022-05-05 12:26:40|515.75|513.35|515.75|513.35|515.75|513.35|515.75|513.35|0
1651753610000|2022-05-05 12:26:50|515.54|513.14|514.91|512.51|515.54|513.14|514.91|512.51|0
1651753620000|2022-05-05 12:27:00|513.86|511.46|514.28|511.88|514.28|511.88|513.86|511.46|0
1651753630000|2022-05-05 12:27:10|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1651753640000|2022-05-05 12:27:20|514.28|511.88|514.07|511.67|514.28|511.88|514.07|511.67|0
1651753650000|2022-05-05 12:27:30|513.86|511.46|513.65|511.25|513.86|511.46|513.65|511.25|0
1651753660000|2022-05-05 12:27:40|512.82|510.42|512.71|510.31|513.02|510.62|512.71|510.31|0
1651753670000|2022-05-05 12:27:50|512.82|510.42|513.02|510.62|513.02|510.62|512.82|510.42|0
1651753680000|2022-05-05 12:28:00|512.82|510.42|512.61|510.21|512.82|510.42|512.61|510.21|0
1651753690000|2022-05-05 12:28:10|513.02|510.62|513.13|510.73|513.13|510.73|513.02|510.62|0
1651753700000|2022-05-05 12:28:20|513.44|511.04|513.65|511.25|513.65|511.25|513.34|510.94|0
1651753710000|2022-05-05 12:28:30|513.55|511.15|513.44|511.04|513.55|511.15|513.44|511.04|0
1651753720000|2022-05-05 12:28:40|513.55|511.15|513.44|511.04|513.65|511.25|513.44|511.04|0
1651753730000|2022-05-05 12:28:50|513.34|510.94|513.44|511.04|513.44|511.04|513.34|510.94|0
1651753740000|2022-05-05 12:29:00|513.34|510.94|513.44|511.04|513.44|511.04|513.34|510.94|0
1651753770000|2022-05-05 12:29:30|513.65|511.25|513.65|511.25|513.65|511.25|513.65|511.25|0
1651753780000|2022-05-05 12:29:40|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1651753800000|2022-05-05 12:30:00|513.55|511.15|513.65|511.25|513.65|511.25|512.92|510.52|0
1651753810000|2022-05-05 12:30:10|513.44|511.04|514.49|512.09|514.49|512.09|513.44|511.04|0
1651753820000|2022-05-05 12:30:20|514.91|512.51|515.54|513.14|515.54|513.14|514.91|512.51|0
1651753830000|2022-05-05 12:30:30|515.23|512.83|514.49|512.09|515.23|512.83|514.49|512.09|0
1651753840000|2022-05-05 12:30:40|514.39|511.99|513.44|511.04|514.39|511.99|513.23|510.83|0
1651753850000|2022-05-05 12:30:50|513.23|510.83|512.71|510.31|513.23|510.83|512.71|510.31|0
1651753860000|2022-05-05 12:31:00|512.39|509.99|513.65|511.25|513.65|511.25|512.39|509.99|0
1651753870000|2022-05-05 12:31:10|513.86|511.46|513.34|510.94|513.86|511.46|513.34|510.94|0
1651753880000|2022-05-05 12:31:20|513.44|511.04|513.65|511.25|513.65|511.25|513.34|510.94|0
1651753890000|2022-05-05 12:31:30|513.23|510.83|513.23|510.83|513.23|510.83|513.23|510.83|0
1651753900000|2022-05-05 12:31:40|512.81|510.41|512.5|510.1|512.81|510.41|512.5|510.1|0
1651753910000|2022-05-05 12:31:50|512.29|509.89|512.81|510.41|512.81|510.41|512.29|509.89|0
1651753920000|2022-05-05 12:32:00|512.6|510.2|512.81|510.41|513.02|510.62|512.6|510.2|0
1651753930000|2022-05-05 12:32:10|513.13|510.73|513.76|511.36|513.76|511.36|513.13|510.73|0
1651753940000|2022-05-05 12:32:20|513.97|511.57|513.65|511.25|513.97|511.57|513.44|511.04|0
1651753950000|2022-05-05 12:32:30|513.44|511.04|512.5|510.1|513.44|511.04|512.5|510.1|0
1651753960000|2022-05-05 12:32:40|512.39|509.99|512.39|509.99|512.6|510.2|512.39|509.99|0
1651753970000|2022-05-05 12:32:50|512.18|509.78|512.39|509.99|512.39|509.99|512.18|509.78|0
1651753980000|2022-05-05 12:33:00|512.5|510.1|512.92|510.52|513.02|510.62|512.5|510.1|0
1651753990000|2022-05-05 12:33:10|513.02|510.62|513.02|510.62|513.02|510.62|512.81|510.41|0
1651754000000|2022-05-05 12:33:20|512.71|510.31|513.02|510.62|513.02|510.62|512.71|510.31|0
1651754010000|2022-05-05 12:33:30|513.13|510.73|513.34|510.94|513.34|510.94|513.13|510.73|0
1651754020000|2022-05-05 12:33:40|513.44|511.04|514.6|512.2|514.6|512.2|513.44|511.04|0
1651754030000|2022-05-05 12:33:50|514.49|512.09|514.28|511.88|514.49|512.09|514.28|511.88|0
1651754040000|2022-05-05 12:34:00|514.49|512.09|514.49|512.09|514.7|512.3|514.49|512.09|0
1651754050000|2022-05-05 12:34:10|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1651754060000|2022-05-05 12:34:20|514.39|511.99|514.28|511.88|514.49|512.09|514.28|511.88|0
1651754070000|2022-05-05 12:34:30|513.86|511.46|513.65|511.25|513.86|511.46|513.44|511.04|0
1651754080000|2022-05-05 12:34:40|513.44|511.04|513.44|511.04|513.65|511.25|513.44|511.04|0
1651754090000|2022-05-05 12:34:50|513.55|511.15|513.65|511.25|513.65|511.25|513.55|511.15|0
1651754100000|2022-05-05 12:35:00|513.44|511.04|513.23|510.83|513.44|511.04|512.81|510.41|0
1651754110000|2022-05-05 12:35:10|513.02|510.62|513.65|511.25|513.65|511.25|513.02|510.62|0
1651754120000|2022-05-05 12:35:20|513.86|511.46|513.76|511.36|513.86|511.46|513.65|511.25|0
1651754130000|2022-05-05 12:35:30|513.23|510.83|513.23|510.83|513.23|510.83|513.02|510.62|0
1651754140000|2022-05-05 12:35:40|513.02|510.62|512.81|510.41|513.02|510.62|512.81|510.41|0
1651754150000|2022-05-05 12:35:50|512.6|510.2|513.02|510.62|513.02|510.62|512.6|510.2|0
1651754160000|2022-05-05 12:36:00|513.23|510.83|512.81|510.41|513.23|510.83|512.81|510.41|0
1651754170000|2022-05-05 12:36:10|512.71|510.31|512.5|510.1|512.71|510.31|512.39|509.99|0
1651754180000|2022-05-05 12:36:20|512.81|510.41|512.92|510.52|512.92|510.52|512.6|510.2|0
1651754190000|2022-05-05 12:36:30|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651754200000|2022-05-05 12:36:40|513.13|510.73|513.23|510.83|513.23|510.83|513.13|510.73|0
1651754210000|2022-05-05 12:36:50|513.34|510.94|513.02|510.62|513.34|510.94|513.02|510.62|0
1651754220000|2022-05-05 12:37:00|512.81|510.41|513.23|510.83|513.23|510.83|512.81|510.41|0
1651754230000|2022-05-05 12:37:10|513.44|511.04|512.81|510.41|513.44|511.04|512.81|510.41|0
1651754240000|2022-05-05 12:37:20|512.92|510.52|512.81|510.41|512.92|510.52|512.81|510.41|0
1651754250000|2022-05-05 12:37:30|512.6|510.2|512.18|509.78|512.6|510.2|512.18|509.78|0
1651754260000|2022-05-05 12:37:40|512.39|509.99|512.39|509.99|512.39|509.99|512.29|509.89|0
1651754280000|2022-05-05 12:38:00|512.5|510.1|513.23|510.83|513.23|510.83|512.5|510.1|0
1651754290000|2022-05-05 12:38:10|513.13|510.73|513.02|510.62|513.23|510.83|513.02|510.62|0
1651754300000|2022-05-05 12:38:20|513.23|510.83|513.02|510.62|513.23|510.83|513.02|510.62|0
1651754310000|2022-05-05 12:38:30|513.23|510.83|513.44|511.04|513.44|511.04|513.23|510.83|0
1651754320000|2022-05-05 12:38:40|513.13|510.73|512.6|510.2|513.23|510.83|512.6|510.2|0
1651754330000|2022-05-05 12:38:50|512.29|509.89|512.18|509.78|512.29|509.89|512.18|509.78|0
1651754340000|2022-05-05 12:39:00|512.39|509.99|512.6|510.2|512.6|510.2|512.39|509.99|0
1651754350000|2022-05-05 12:39:10|512.39|509.99|512.08|509.68|512.39|509.99|512.08|509.68|0
1651754360000|2022-05-05 12:39:20|512.18|509.78|512.6|510.2|512.6|510.2|512.18|509.78|0
1651754370000|2022-05-05 12:39:30|512.5|510.1|512.6|510.2|512.6|510.2|512.5|510.1|0
1651754380000|2022-05-05 12:39:40|512.39|509.99|512.39|509.99|512.39|509.99|512.29|509.89|0
1651754390000|2022-05-05 12:39:50|512.6|510.2|512.71|510.31|512.81|510.41|512.6|510.2|0
1651754400000|2022-05-05 12:40:00|512.92|510.52|513.44|511.04|513.44|511.04|512.92|510.52|0
1651754410000|2022-05-05 12:40:10|513.02|510.62|513.65|511.25|513.76|511.36|513.02|510.62|0
1651754420000|2022-05-05 12:40:20|513.02|510.62|512.6|510.2|513.02|510.62|512.6|510.2|0
1651754430000|2022-05-05 12:40:30|512.39|509.99|512.6|510.2|512.6|510.2|512.39|509.99|0
1651754440000|2022-05-05 12:40:40|512.39|509.99|512.18|509.78|512.39|509.99|512.08|509.68|0
1651754450000|2022-05-05 12:40:50|512.39|509.99|512.81|510.41|513.02|510.62|512.39|509.99|0
1651754460000|2022-05-05 12:41:00|513.02|510.62|513.44|511.04|513.44|511.04|513.02|510.62|0
1651754470000|2022-05-05 12:41:10|513.34|510.94|513.34|510.94|513.34|510.94|513.23|510.83|0
1651754480000|2022-05-05 12:41:20|513.44|511.04|513.44|511.04|513.44|511.04|513.44|511.04|0
1651754490000|2022-05-05 12:41:30|513.55|511.15|513.44|511.04|513.55|511.15|513.44|511.04|0
1651754500000|2022-05-05 12:41:40|513.65|511.25|513.65|511.25|513.65|511.25|513.65|511.25|0
1651754510000|2022-05-05 12:41:50|513.44|511.04|513.23|510.83|513.44|511.04|513.23|510.83|0
1651754520000|2022-05-05 12:42:00|513.44|511.04|513.44|511.04|513.44|511.04|513.23|510.83|0
1651754530000|2022-05-05 12:42:10|513.23|510.83|513.34|510.94|513.34|510.94|513.23|510.83|0
1651754540000|2022-05-05 12:42:20|513.44|511.04|513.02|510.62|513.44|511.04|512.92|510.52|0
1651754550000|2022-05-05 12:42:30|513.23|510.83|513.13|510.73|513.23|510.83|513.13|510.73|0
1651754560000|2022-05-05 12:42:40|513.23|510.83|513.23|510.83|513.23|510.83|513.02|510.62|0
1651754580000|2022-05-05 12:43:00|513.44|511.04|513.65|511.25|513.65|511.25|513.44|511.04|0
1651754590000|2022-05-05 12:43:10|513.44|511.04|513.23|510.83|513.44|511.04|513.23|510.83|0
1651754610000|2022-05-05 12:43:30|513.02|510.62|513.02|510.62|513.23|510.83|513.02|510.62|0
1651754620000|2022-05-05 12:43:40|513.23|510.83|513.02|510.62|513.23|510.83|513.02|510.62|0
1651754630000|2022-05-05 12:43:50|513.13|510.73|512.81|510.41|513.13|510.73|512.81|510.41|0
1651754640000|2022-05-05 12:44:00|512.92|510.52|513.02|510.62|513.02|510.62|512.92|510.52|0
1651754650000|2022-05-05 12:44:10|513.44|511.04|513.55|511.15|513.55|511.15|513.44|511.04|0
1651754660000|2022-05-05 12:44:20|513.65|511.25|514.7|512.3|514.7|512.3|513.65|511.25|0
1651754670000|2022-05-05 12:44:30|514.91|512.51|514.49|512.09|514.91|512.51|514.49|512.09|0
1651754680000|2022-05-05 12:44:40|514.91|512.51|514.91|512.51|514.91|512.51|514.7|512.3|0
1651754690000|2022-05-05 12:44:50|515.12|512.72|514.7|512.3|515.12|512.72|514.7|512.3|0
1651754700000|2022-05-05 12:45:00|515.02|512.62|513.65|511.25|515.02|512.62|513.65|511.25|0
1651754710000|2022-05-05 12:45:10|513.55|511.15|513.65|511.25|513.86|511.46|513.55|511.15|0
1651754720000|2022-05-05 12:45:20|513.76|511.36|513.86|511.46|513.86|511.46|513.65|511.25|0
1651754730000|2022-05-05 12:45:30|514.07|511.67|514.49|512.09|514.7|512.3|514.07|511.67|0
1651754740000|2022-05-05 12:45:40|514.91|512.51|514.91|512.51|515.12|512.72|514.91|512.51|0
1651754750000|2022-05-05 12:45:50|515.54|513.14|515.54|513.14|515.54|513.14|515.12|512.72|0
1651754760000|2022-05-05 12:46:00|515.33|512.93|515.54|513.14|515.54|513.14|515.33|512.93|0
1651754770000|2022-05-05 12:46:10|515.33|512.93|515.23|512.83|515.33|512.93|515.23|512.83|0
1651754780000|2022-05-05 12:46:20|515.12|512.72|514.91|512.51|515.12|512.72|514.91|512.51|0
1651754790000|2022-05-05 12:46:30|515.12|512.72|515.12|512.72|515.12|512.72|515.12|512.72|0
1651754800000|2022-05-05 12:46:40|514.7|512.3|514.49|512.09|514.7|512.3|514.49|512.09|0
1651754810000|2022-05-05 12:46:50|514.07|511.67|514.49|512.09|514.49|512.09|514.07|511.67|0
1651754820000|2022-05-05 12:47:00|514.28|511.88|514.28|511.88|514.39|511.99|514.07|511.67|0
1651754830000|2022-05-05 12:47:10|514.39|511.99|514.28|511.88|514.39|511.99|514.28|511.88|0
1651754840000|2022-05-05 12:47:20|514.49|512.09|514.91|512.51|514.91|512.51|514.49|512.09|0
1651754850000|2022-05-05 12:47:30|515.12|512.72|514.91|512.51|515.12|512.72|514.91|512.51|0
1651754860000|2022-05-05 12:47:40|514.49|512.09|514.49|512.09|514.49|512.09|514.49|512.09|0
1651754870000|2022-05-05 12:47:50|514.28|511.88|514.7|512.3|514.7|512.3|514.28|511.88|0
1651754880000|2022-05-05 12:48:00|514.49|512.09|514.28|511.88|514.49|512.09|514.07|511.67|0
1651754890000|2022-05-05 12:48:10|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1651754900000|2022-05-05 12:48:20|514.28|511.88|514.28|511.88|514.28|511.88|514.28|511.88|0
1651754910000|2022-05-05 12:48:30|514.07|511.67|514.49|512.09|514.49|512.09|514.07|511.67|0
1651754920000|2022-05-05 12:48:40|514.7|512.3|514.7|512.3|514.91|512.51|514.7|512.3|0
1651754930000|2022-05-05 12:48:50|513.86|511.46|513.86|511.46|513.86|511.46|513.86|511.46|0
1651754940000|2022-05-05 12:49:00|514.07|511.67|513.65|511.25|514.07|511.67|513.65|511.25|0
1651754950000|2022-05-05 12:49:10|513.55|511.15|513.86|511.46|513.86|511.46|513.55|511.15|0
1651754960000|2022-05-05 12:49:20|514.07|511.67|514.28|511.88|514.28|511.88|513.97|511.57|0
1651754970000|2022-05-05 12:49:30|514.49|512.09|514.91|512.51|515.12|512.72|514.49|512.09|0
1651754980000|2022-05-05 12:49:40|514.7|512.3|515.23|512.83|515.23|512.83|514.7|512.3|0
1651754990000|2022-05-05 12:49:50|515.33|512.93|515.54|513.14|515.54|513.14|515.33|512.93|0
1651755000000|2022-05-05 12:50:00|515.33|512.93|515.54|513.14|515.54|513.14|515.33|512.93|0
1651755010000|2022-05-05 12:50:10|515.44|513.04|516.17|513.77|516.17|513.77|515.44|513.04|0
1651755020000|2022-05-05 12:50:20|516.38|513.98|515.96|513.56|516.38|513.98|515.96|513.56|0
1651755030000|2022-05-05 12:50:30|515.75|513.35|515.33|512.93|515.75|513.35|515.33|512.93|0
1651755040000|2022-05-05 12:50:40|515.12|512.72|515.33|512.93|515.33|512.93|515.12|512.72|0
1651755050000|2022-05-05 12:50:50|515.54|513.14|515.33|512.93|515.54|513.14|515.33|512.93|0
1651755060000|2022-05-05 12:51:00|515.12|512.72|514.91|512.51|515.12|512.72|514.91|512.51|0
1651755070000|2022-05-05 12:51:10|515.12|512.72|515.54|513.14|515.54|513.14|515.12|512.72|0
1651755080000|2022-05-05 12:51:20|515.96|513.56|516.17|513.77|516.17|513.77|515.96|513.56|0
1651755090000|2022-05-05 12:51:30|516.28|513.88|517.01|514.61|517.01|514.61|516.28|513.88|0
1651755100000|2022-05-05 12:51:40|517.33|514.93|517.22|514.82|517.64|515.24|517.22|514.82|0
1651755120000|2022-05-05 12:52:00|517.01|514.61|517.22|514.82|517.22|514.82|517.01|514.61|0
1651755130000|2022-05-05 12:52:10|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1651755140000|2022-05-05 12:52:20|517.64|515.24|517.22|514.82|517.64|515.24|517.22|514.82|0
1651755150000|2022-05-05 12:52:30|517.01|514.61|517.22|514.82|517.22|514.82|516.59|514.19|0
1651755160000|2022-05-05 12:52:40|517.01|514.61|517.01|514.61|517.01|514.61|517.01|514.61|0
1651755170000|2022-05-05 12:52:50|516.8|514.4|516.8|514.4|516.8|514.4|516.59|514.19|0
1651755180000|2022-05-05 12:53:00|516.17|513.77|516.17|513.77|516.38|513.98|516.17|513.77|0
1651755190000|2022-05-05 12:53:10|516.28|513.88|516.17|513.77|516.59|514.19|516.17|513.77|0
1651755200000|2022-05-05 12:53:20|516.38|513.98|515.96|513.56|516.38|513.98|515.96|513.56|0
1651755210000|2022-05-05 12:53:30|516.17|513.77|515.54|513.14|516.17|513.77|515.54|513.14|0
1651755220000|2022-05-05 12:53:40|516.17|513.77|516.17|513.77|516.17|513.77|516.17|513.77|0
1651755230000|2022-05-05 12:53:50|515.96|513.56|515.96|513.56|516.07|513.67|515.96|513.56|0
1651755240000|2022-05-05 12:54:00|516.07|513.67|516.17|513.77|516.17|513.77|516.07|513.67|0
1651755250000|2022-05-05 12:54:10|515.96|513.56|516.38|513.98|516.38|513.98|515.96|513.56|0
1651755260000|2022-05-05 12:54:20|516.49|514.09|516.38|513.98|516.59|514.19|516.38|513.98|0
1651755270000|2022-05-05 12:54:30|516.59|514.19|516.38|513.98|516.59|514.19|516.38|513.98|0
1651755280000|2022-05-05 12:54:40|516.17|513.77|516.38|513.98|516.38|513.98|516.17|513.77|0
1651755290000|2022-05-05 12:54:50|516.17|513.77|516.38|513.98|516.38|513.98|516.17|513.77|0
1651755300000|2022-05-05 12:55:00|516.59|514.19|516.17|513.77|516.59|514.19|516.17|513.77|0
1651755310000|2022-05-05 12:55:10|516.38|513.98|516.17|513.77|516.59|514.19|516.17|513.77|0
1651755320000|2022-05-05 12:55:20|515.75|513.35|516.07|513.67|516.07|513.67|515.75|513.35|0
1651755330000|2022-05-05 12:55:30|515.75|513.35|515.96|513.56|515.96|513.56|515.75|513.35|0
1651755340000|2022-05-05 12:55:40|516.17|513.77|515.96|513.56|516.17|513.77|515.96|513.56|0
1651755350000|2022-05-05 12:55:50|516.07|513.67|516.17|513.77|516.17|513.77|516.07|513.67|0
1651755360000|2022-05-05 12:56:00|515.75|513.35|516.17|513.77|516.17|513.77|515.54|513.14|0
1651755370000|2022-05-05 12:56:10|516.07|513.67|515.33|512.93|516.07|513.67|515.33|512.93|0
1651755380000|2022-05-05 12:56:20|514.91|512.51|514.81|512.41|514.91|512.51|514.81|512.41|0
1651755390000|2022-05-05 12:56:30|514.91|512.51|515.75|513.35|515.75|513.35|514.91|512.51|0
1651755400000|2022-05-05 12:56:40|515.96|513.56|516.17|513.77|516.17|513.77|515.96|513.56|0
1651755410000|2022-05-05 12:56:50|516.38|513.98|516.38|513.98|516.8|514.4|516.38|513.98|0
1651755420000|2022-05-05 12:57:00|516.49|514.09|516.59|514.19|516.7|514.3|516.38|513.98|0
1651755430000|2022-05-05 12:57:10|516.7|514.3|516.59|514.19|516.7|514.3|516.59|514.19|0
1651755440000|2022-05-05 12:57:20|516.8|514.4|516.59|514.19|516.8|514.4|516.38|513.98|0
1651755450000|2022-05-05 12:57:30|516.38|513.98|516.38|513.98|516.38|513.98|516.17|513.77|0
1651755460000|2022-05-05 12:57:40|516.49|514.09|516.59|514.19|516.8|514.4|516.49|514.09|0
1651755470000|2022-05-05 12:57:50|516.8|514.4|516.8|514.4|516.8|514.4|516.8|514.4|0
1651755480000|2022-05-05 12:58:00|516.59|514.19|516.59|514.19|516.8|514.4|516.59|514.19|0
1651755490000|2022-05-05 12:58:10|516.8|514.4|517.01|514.61|517.01|514.61|516.8|514.4|0
1651755500000|2022-05-05 12:58:20|517.22|514.82|517.01|514.61|517.22|514.82|517.01|514.61|0
1651755510000|2022-05-05 12:58:30|517.22|514.82|517.43|515.03|517.43|515.03|517.22|514.82|0
1651755520000|2022-05-05 12:58:40|517.22|514.82|517.43|515.03|517.43|515.03|517.22|514.82|0
1651755530000|2022-05-05 12:58:50|517.22|514.82|517.22|514.82|517.22|514.82|517.22|514.82|0
1651755550000|2022-05-05 12:59:10|517.43|515.03|517.22|514.82|517.43|515.03|517.22|514.82|0
1651755560000|2022-05-05 12:59:20|516.8|514.4|517.22|514.82|517.22|514.82|516.8|514.4|0
1651755570000|2022-05-05 12:59:30|517.01|514.61|517.43|515.03|517.43|515.03|517.01|514.61|0
1651755580000|2022-05-05 12:59:40|517.64|515.24|517.64|515.24|517.85|515.45|517.64|515.24|0
1651755600000|2022-05-05 13:00:00|517.43|515.03|518.06|515.66|518.06|515.66|517.43|515.03|0
1651755610000|2022-05-05 13:00:10|519.11|516.71|519.11|516.71|519.11|516.71|518.9|516.5|0
1651755620000|2022-05-05 13:00:20|519.32|516.92|519.11|516.71|519.32|516.92|519.11|516.71|0
1651755630000|2022-05-05 13:00:30|518.9|516.5|518.9|516.5|518.9|516.5|518.9|516.5|0
1651755640000|2022-05-05 13:00:40|518.69|516.29|518.48|516.08|518.69|516.29|518.48|516.08|0
1651755650000|2022-05-05 13:00:50|518.9|516.5|519.32|516.92|519.53|517.13|518.9|516.5|0
1651755660000|2022-05-05 13:01:00|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1651755670000|2022-05-05 13:01:10|519.32|516.92|519.11|516.71|519.32|516.92|519.11|516.71|0
1651755680000|2022-05-05 13:01:20|519.53|517.13|519.32|516.92|519.53|517.13|519.32|516.92|0
1651755690000|2022-05-05 13:01:30|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1651755700000|2022-05-05 13:01:40|519.53|517.13|519.75|517.35|519.75|517.35|519.53|517.13|0
1651755710000|2022-05-05 13:01:50|519.53|517.13|519.11|516.71|519.53|517.13|519.11|516.71|0
1651755720000|2022-05-05 13:02:00|519.53|517.13|519.11|516.71|519.53|517.13|519.11|516.71|0
1651755730000|2022-05-05 13:02:10|519.32|516.92|519.43|517.03|519.53|517.13|519.32|516.92|0
1651755740000|2022-05-05 13:02:20|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1651755760000|2022-05-05 13:02:40|519.32|516.92|519.53|517.13|519.53|517.13|519.32|516.92|0
1651755770000|2022-05-05 13:02:50|519.32|516.92|519.32|516.92|519.53|517.13|519.32|516.92|0
1651755780000|2022-05-05 13:03:00|519.53|517.13|519.75|517.35|519.75|517.35|519.43|517.03|0
1651755790000|2022-05-05 13:03:10|519.96|517.56|520.17|517.77|520.17|517.77|519.96|517.56|0
1651755800000|2022-05-05 13:03:20|521.22|518.82|521.64|519.24|521.64|519.24|521.22|518.82|0
1651755810000|2022-05-05 13:03:30|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1651755820000|2022-05-05 13:03:40|522.28|519.88|521.86|519.46|522.28|519.88|521.64|519.24|0
1651755830000|2022-05-05 13:03:50|522.07|519.67|522.28|519.88|522.28|519.88|522.07|519.67|0
1651755840000|2022-05-05 13:04:00|521.86|519.46|522.49|520.09|522.49|520.09|521.86|519.46|0
1651755850000|2022-05-05 13:04:10|522.28|519.88|522.7|520.3|522.7|520.3|522.28|519.88|0
1651755860000|2022-05-05 13:04:20|523.33|520.93|523.55|521.15|523.76|521.36|523.33|520.93|0
1651755870000|2022-05-05 13:04:30|523.76|521.36|525.24|522.84|525.45|523.05|523.76|521.36|0
1651755880000|2022-05-05 13:04:40|525.03|522.63|523.97|521.57|525.03|522.63|523.97|521.57|0
1651755890000|2022-05-05 13:04:50|524.18|521.78|524.08|521.68|524.18|521.78|523.97|521.57|0
1651755900000|2022-05-05 13:05:00|524.39|521.99|524.29|521.89|524.39|521.99|524.18|521.78|0
1651755910000|2022-05-05 13:05:10|524.39|521.99|524.6|522.2|524.82|522.42|524.39|521.99|0
1651755920000|2022-05-05 13:05:20|524.39|521.99|524.82|522.42|524.82|522.42|524.39|521.99|0
1651755930000|2022-05-05 13:05:30|525.03|522.63|524.6|522.2|525.03|522.63|524.6|522.2|0
1651755940000|2022-05-05 13:05:40|523.97|521.57|524.39|521.99|524.39|521.99|523.97|521.57|0
1651755950000|2022-05-05 13:05:50|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1651755960000|2022-05-05 13:06:00|524.08|521.68|524.18|521.78|524.18|521.78|524.08|521.68|0
1651755970000|2022-05-05 13:06:10|523.97|521.57|524.39|521.99|524.39|521.99|523.97|521.57|0
1651755980000|2022-05-05 13:06:20|524.6|522.2|524.6|522.2|524.71|522.31|524.6|522.2|0
1651755990000|2022-05-05 13:06:30|524.39|521.99|523.76|521.36|524.39|521.99|523.76|521.36|0
1651756000000|2022-05-05 13:06:40|523.55|521.15|523.55|521.15|523.55|521.15|523.33|520.93|0
1651756010000|2022-05-05 13:06:50|523.33|520.93|522.91|520.51|523.33|520.93|522.7|520.3|0
1651756020000|2022-05-05 13:07:00|523.02|520.62|523.33|520.93|523.55|521.15|523.02|520.62|0
1651756030000|2022-05-05 13:07:10|523.76|521.36|523.55|521.15|523.76|521.36|523.55|521.15|0
1651756040000|2022-05-05 13:07:20|523.66|521.26|523.33|520.93|523.66|521.26|523.33|520.93|0
1651756050000|2022-05-05 13:07:30|523.12|520.72|523.55|521.15|523.55|521.15|523.12|520.72|0
1651756060000|2022-05-05 13:07:40|523.33|520.93|523.12|520.72|523.33|520.93|523.12|520.72|0
1651756070000|2022-05-05 13:07:50|523.23|520.83|523.97|521.57|523.97|521.57|523.23|520.83|0
1651756080000|2022-05-05 13:08:00|524.08|521.68|524.6|522.2|524.6|522.2|524.08|521.68|0
1651756090000|2022-05-05 13:08:10|525.03|522.63|524.9|522.5|525.43|523.03|524.9|522.5|0
1651756100000|2022-05-05 13:08:20|523.97|521.57|523.76|521.36|523.97|521.57|523.54|521.14|0
1651756110000|2022-05-05 13:08:30|524.58|522.18|524.27|521.87|524.58|522.18|524.27|521.87|0
1651756120000|2022-05-05 13:08:40|524.37|521.97|524.37|521.97|524.58|522.18|524.37|521.97|0
1651756130000|2022-05-05 13:08:50|524.16|521.76|524.27|521.87|524.27|521.87|524.16|521.76|0
1651756140000|2022-05-05 13:09:00|524.16|521.76|524.58|522.18|524.58|522.18|524.16|521.76|0
1651756150000|2022-05-05 13:09:10|524.37|521.97|524.58|522.18|524.58|522.18|524.37|521.97|0
1651756160000|2022-05-05 13:09:20|524.37|521.97|524.37|521.97|524.58|522.18|524.37|521.97|0
1651756170000|2022-05-05 13:09:30|523.95|521.55|524.16|521.76|524.16|521.76|523.95|521.55|0
1651756180000|2022-05-05 13:09:40|524.06|521.66|523.74|521.34|524.06|521.66|523.74|521.34|0
1651756190000|2022-05-05 13:09:50|523.95|521.55|524.06|521.66|524.16|521.76|523.95|521.55|0
1651756200000|2022-05-05 13:10:00|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1651756210000|2022-05-05 13:10:10|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1651756220000|2022-05-05 13:10:20|524.06|521.66|523.95|521.55|524.16|521.76|523.95|521.55|0
1651756230000|2022-05-05 13:10:30|523.74|521.34|523.95|521.55|523.95|521.55|523.74|521.34|0
1651756250000|2022-05-05 13:10:50|523.74|521.34|524.16|521.76|524.16|521.76|523.74|521.34|0
1651756260000|2022-05-05 13:11:00|523.95|521.55|523.74|521.34|523.95|521.55|523.53|521.13|0
1651756270000|2022-05-05 13:11:10|523.95|521.55|524.16|521.76|524.16|521.76|523.95|521.55|0
1651756280000|2022-05-05 13:11:20|523.95|521.55|524.58|522.18|524.58|522.18|523.95|521.55|0
1651756290000|2022-05-05 13:11:30|524.79|522.39|524.58|522.18|524.79|522.39|524.37|521.97|0
1651756300000|2022-05-05 13:11:40|524.79|522.39|524.79|522.39|524.79|522.39|524.58|522.18|0
1651756310000|2022-05-05 13:11:50|525.21|522.81|525.21|522.81|525.43|523.03|525.21|522.81|0
1651756320000|2022-05-05 13:12:00|524.79|522.39|524.58|522.18|525|522.6|524.58|522.18|0
1651756330000|2022-05-05 13:12:10|524.16|521.76|523.95|521.55|524.37|521.97|523.95|521.55|0
1651756340000|2022-05-05 13:12:20|523.53|521.13|524.06|521.66|524.06|521.66|523.53|521.13|0
1651756350000|2022-05-05 13:12:30|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1651756360000|2022-05-05 13:12:40|523.74|521.34|523.74|521.34|523.74|521.34|523.74|521.34|0
1651756370000|2022-05-05 13:12:50|523.53|521.13|523.95|521.55|523.95|521.55|523.53|521.13|0
1651756380000|2022-05-05 13:13:00|524.48|522.08|525|522.6|525|522.6|524.48|522.08|0
1651756390000|2022-05-05 13:13:10|524.79|522.39|525|522.6|525.21|522.81|524.79|522.39|0
1651756400000|2022-05-05 13:13:20|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1651756410000|2022-05-05 13:13:30|525.43|523.03|525.43|523.03|525.43|523.03|525.21|522.81|0
1651756420000|2022-05-05 13:13:40|525.64|523.24|525.85|523.45|525.85|523.45|525.64|523.24|0
1651756430000|2022-05-05 13:13:50|525.64|523.24|525.85|523.45|526.06|523.66|525.64|523.24|0
1651756440000|2022-05-05 13:14:00|525.43|523.03|525|522.6|525.43|523.03|525|522.6|0
1651756450000|2022-05-05 13:14:10|524.79|522.39|525|522.6|525|522.6|524.79|522.39|0
1651756460000|2022-05-05 13:14:20|524.79|522.39|524.79|522.39|524.79|522.39|524.79|522.39|0
1651756470000|2022-05-05 13:14:30|524.48|522.08|524.16|521.76|524.48|522.08|524.16|521.76|0
1651756480000|2022-05-05 13:14:40|523.95|521.55|523.74|521.34|523.95|521.55|523.74|521.34|0
1651756490000|2022-05-05 13:14:50|523.52|521.12|523.31|520.91|523.52|521.12|523.31|520.91|0
1651756500000|2022-05-05 13:15:00|523.1|520.7|522.89|520.49|523.1|520.7|522.89|520.49|0
1651756510000|2022-05-05 13:15:10|522.68|520.28|522.47|520.07|522.68|520.28|522.16|519.76|0
1651756520000|2022-05-05 13:15:20|522.68|520.28|522.68|520.28|522.89|520.49|522.68|520.28|0
1651756530000|2022-05-05 13:15:30|522.58|520.18|522.26|519.86|522.68|520.28|522.26|519.86|0
1651756540000|2022-05-05 13:15:40|522.47|520.07|522.47|520.07|522.47|520.07|522.37|519.97|0
1651756550000|2022-05-05 13:15:50|522.26|519.86|521.84|519.44|522.26|519.86|521.84|519.44|0
1651756560000|2022-05-05 13:16:00|521.63|519.23|521.84|519.44|521.84|519.44|521.42|519.02|0
1651756570000|2022-05-05 13:16:10|521.63|519.23|521.84|519.44|521.84|519.44|521.63|519.23|0
1651756580000|2022-05-05 13:16:20|522.05|519.65|522.26|519.86|522.26|519.86|522.05|519.65|0
1651756590000|2022-05-05 13:16:30|522.16|519.76|522.89|520.49|522.89|520.49|522.05|519.65|0
1651756600000|2022-05-05 13:16:40|523.1|520.7|523.1|520.7|523.31|520.91|523.1|520.7|0
1651756610000|2022-05-05 13:16:50|523.31|520.91|523.31|520.91|523.52|521.12|523.31|520.91|0
1651756620000|2022-05-05 13:17:00|523.1|520.7|522.89|520.49|523.1|520.7|522.89|520.49|0
1651756630000|2022-05-05 13:17:10|523.52|521.12|523.95|521.55|523.95|521.55|523.52|521.12|0
1651756640000|2022-05-05 13:17:20|524.16|521.76|524.37|521.97|524.37|521.97|524.16|521.76|0
1651756650000|2022-05-05 13:17:30|524.58|522.18|525|522.6|525|522.6|524.58|522.18|0
1651756660000|2022-05-05 13:17:40|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1651756670000|2022-05-05 13:17:50|525|522.6|524.58|522.18|525|522.6|524.58|522.18|0
1651756680000|2022-05-05 13:18:00|524.69|522.29|523.95|521.55|524.69|522.29|523.95|521.55|0
1651756690000|2022-05-05 13:18:10|523.52|521.12|523.73|521.33|523.95|521.55|523.52|521.12|0
1651756700000|2022-05-05 13:18:20|523.52|521.12|523.52|521.12|523.52|521.12|523.31|520.91|0
1651756710000|2022-05-05 13:18:30|523.73|521.33|525|522.6|525|522.6|523.73|521.33|0
1651756720000|2022-05-05 13:18:40|525.21|522.81|525.64|523.24|525.64|523.24|525.21|522.81|0
1651756730000|2022-05-05 13:18:50|525.42|523.02|525.21|522.81|525.42|523.02|525.21|522.81|0
1651756740000|2022-05-05 13:19:00|525.64|523.24|525.85|523.45|526.06|523.66|525.64|523.24|0
1651756750000|2022-05-05 13:19:10|526.06|523.66|526.48|524.08|526.48|524.08|526.06|523.66|0
1651756760000|2022-05-05 13:19:20|526.27|523.87|526.27|523.87|526.69|524.29|526.27|523.87|0
1651756770000|2022-05-05 13:19:30|526.48|524.08|527.01|524.61|527.01|524.61|526.48|524.08|0
1651756780000|2022-05-05 13:19:40|526.9|524.5|526.69|524.29|526.9|524.5|526.69|524.29|0
1651756790000|2022-05-05 13:19:50|526.48|524.08|526.38|523.98|526.48|524.08|526.27|523.87|0
1651756800000|2022-05-05 13:20:00|526.06|523.66|526.69|524.29|526.69|524.29|526.06|523.66|0
1651756810000|2022-05-05 13:20:10|526.27|523.87|526.06|523.66|526.27|523.87|525.85|523.45|0
1651756820000|2022-05-05 13:20:20|525.64|523.24|525.32|522.92|525.64|523.24|525.32|522.92|0
1651756830000|2022-05-05 13:20:30|525.42|523.02|525.42|523.02|525.63|523.23|525.42|523.02|0
1651756840000|2022-05-05 13:20:40|525.21|522.81|525.11|522.71|525.21|522.81|525.11|522.71|0
1651756850000|2022-05-05 13:20:50|525.21|522.81|525|522.6|525.21|522.81|524.79|522.39|0
1651756860000|2022-05-05 13:21:00|525.42|523.02|525.85|523.45|525.85|523.45|525.42|523.02|0
1651756870000|2022-05-05 13:21:10|525.63|523.23|525|522.6|525.63|523.23|525|522.6|0
1651756880000|2022-05-05 13:21:20|524.79|522.39|524.16|521.76|524.79|522.39|524.16|521.76|0
1651756890000|2022-05-05 13:21:30|523.95|521.55|524.16|521.76|524.16|521.76|523.73|521.33|0
1651756900000|2022-05-05 13:21:40|523.95|521.55|524.79|522.39|524.79|522.39|523.95|521.55|0
1651756910000|2022-05-05 13:21:50|524.37|521.97|524.16|521.76|524.37|521.97|524.16|521.76|0
1651756920000|2022-05-05 13:22:00|524.27|521.87|523.73|521.33|524.27|521.87|523.73|521.33|0
1651756930000|2022-05-05 13:22:10|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1651756940000|2022-05-05 13:22:20|523.63|521.23|523.73|521.33|523.73|521.33|523.52|521.12|0
1651756950000|2022-05-05 13:22:30|523.42|521.02|523.52|521.12|523.52|521.12|523.31|520.91|0
1651756960000|2022-05-05 13:22:40|523.31|520.91|523.1|520.7|523.31|520.91|523.1|520.7|0
1651756970000|2022-05-05 13:22:50|523.73|521.33|524.27|521.87|524.37|521.97|523.73|521.33|0
1651756980000|2022-05-05 13:23:00|524.69|522.29|524.79|522.39|524.79|522.39|524.58|522.18|0
1651756990000|2022-05-05 13:23:10|524.69|522.29|524.79|522.39|525|522.6|524.69|522.29|0
1651757000000|2022-05-05 13:23:20|524.69|522.29|525.21|522.81|525.21|522.81|524.69|522.29|0
1651757010000|2022-05-05 13:23:30|525.11|522.71|525.21|522.81|525.21|522.81|525.11|522.71|0
1651757020000|2022-05-05 13:23:40|525.42|523.02|525|522.6|525.42|523.02|524.79|522.39|0
1651757030000|2022-05-05 13:23:50|524.79|522.39|525.21|522.81|525.21|522.81|524.79|522.39|0
1651757040000|2022-05-05 13:24:00|524.79|522.39|524.16|521.76|524.79|522.39|524.16|521.76|0
1651757050000|2022-05-05 13:24:10|524.37|521.97|523.94|521.54|524.58|522.18|523.94|521.54|0
1651757060000|2022-05-05 13:24:20|523.84|521.44|524.37|521.97|524.37|521.97|523.84|521.44|0
1651757070000|2022-05-05 13:24:30|524.16|521.76|523.73|521.33|524.16|521.76|523.73|521.33|0
1651757080000|2022-05-05 13:24:40|523.94|521.54|523.73|521.33|523.94|521.54|523.73|521.33|0
1651757090000|2022-05-05 13:24:50|523.52|521.12|526.06|523.66|526.06|523.66|523.52|521.12|0
1651757100000|2022-05-05 13:25:00|526.27|523.87|526.69|524.29|526.69|524.29|526.27|523.87|0
1651757110000|2022-05-05 13:25:10|526.27|523.87|526.48|524.08|526.48|524.08|526.27|523.87|0
1651757120000|2022-05-05 13:25:20|526.38|523.98|526.27|523.87|526.48|524.08|526.27|523.87|0
1651757130000|2022-05-05 13:25:30|526.48|524.08|527.11|524.71|527.11|524.71|526.48|524.08|0
1651757140000|2022-05-05 13:25:40|526.9|524.5|527.54|525.14|527.54|525.14|526.9|524.5|0
1651757150000|2022-05-05 13:25:50|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1651757160000|2022-05-05 13:26:00|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1651757170000|2022-05-05 13:26:10|527.33|524.93|527.11|524.71|527.75|525.35|527.11|524.71|0
1651757180000|2022-05-05 13:26:20|527.33|524.93|527.75|525.35|527.75|525.35|527.33|524.93|0
1651757190000|2022-05-05 13:26:30|527.54|525.14|527.54|525.14|527.75|525.35|527.54|525.14|0
1651757200000|2022-05-05 13:26:40|527.75|525.35|528.17|525.77|528.17|525.77|527.75|525.35|0
1651757210000|2022-05-05 13:26:50|527.96|525.56|528.17|525.77|528.17|525.77|527.96|525.56|0
1651757220000|2022-05-05 13:27:00|527.96|525.56|527.54|525.14|527.96|525.56|527.54|525.14|0
1651757230000|2022-05-05 13:27:10|527.33|524.93|526.48|524.08|527.33|524.93|526.48|524.08|0
1651757240000|2022-05-05 13:27:20|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1651757250000|2022-05-05 13:27:30|526.69|524.29|526.69|524.29|526.8|524.4|526.59|524.19|0
1651757260000|2022-05-05 13:27:40|526.9|524.5|527.75|525.35|527.75|525.35|526.9|524.5|0
1651757270000|2022-05-05 13:27:50|527.96|525.56|528.17|525.77|528.28|525.88|527.96|525.56|0
1651757280000|2022-05-05 13:28:00|528.6|526.2|528.81|526.41|529.02|526.62|528.6|526.2|0
1651757290000|2022-05-05 13:28:10|528.6|526.2|528.17|525.77|528.81|526.41|528.17|525.77|0
1651757300000|2022-05-05 13:28:20|528.38|525.98|528.59|526.19|528.59|526.19|528.17|525.77|0
1651757310000|2022-05-05 13:28:30|528.81|526.41|529.02|526.62|529.02|526.62|528.59|526.19|0
1651757320000|2022-05-05 13:28:40|528.81|526.41|528.07|525.67|528.81|526.41|528.07|525.67|0
1651757330000|2022-05-05 13:28:50|527.75|525.35|528.17|525.77|528.17|525.77|527.75|525.35|0
1651757340000|2022-05-05 13:29:00|528.38|525.98|528.81|526.41|528.81|526.41|528.38|525.98|0
1651757350000|2022-05-05 13:29:10|528.59|526.19|528.38|525.98|528.81|526.41|528.38|525.98|0
1651757360000|2022-05-05 13:29:20|528.49|526.09|528.59|526.19|528.59|526.19|528.38|525.98|0
1651757370000|2022-05-05 13:29:30|528.38|525.98|528.59|526.19|528.59|526.19|528.17|525.77|0
1651757380000|2022-05-05 13:29:40|528.81|526.41|529.23|526.83|529.23|526.83|528.81|526.41|0
1651757390000|2022-05-05 13:29:50|528.81|526.41|529.44|527.04|529.44|527.04|528.81|526.41|0
1651757400000|2022-05-05 13:30:00|529.65|527.25|528.59|526.19|529.87|527.47|528.59|526.19|0
1651757410000|2022-05-05 13:30:10|529.23|526.83|529.65|527.25|529.65|527.25|528.81|526.41|0
1651757420000|2022-05-05 13:30:20|531.56|529.16|529.65|527.25|531.56|529.16|529.65|527.25|0
1651757430000|2022-05-05 13:30:30|530.5|528.1|532.62|530.22|532.62|530.22|530.08|527.68|0
1651757440000|2022-05-05 13:30:40|530.93|528.53|531.35|528.95|531.78|529.38|530.93|528.53|0
1651757450000|2022-05-05 13:30:50|530.93|528.53|530.5|528.1|531.35|528.95|530.08|527.68|0
1651757460000|2022-05-05 13:31:00|530.71|528.31|530.93|528.53|530.93|528.53|530.08|527.68|0
1651757470000|2022-05-05 13:31:10|530.08|527.68|530.93|528.53|530.93|528.53|530.08|527.68|0
1651757480000|2022-05-05 13:31:20|530.29|527.89|532.62|530.22|532.62|530.22|530.29|527.89|0
1651757490000|2022-05-05 13:31:30|532.2|529.8|532.84|530.44|532.95|530.55|532.2|529.8|0
1651757500000|2022-05-05 13:31:40|533.16|530.76|533.26|530.86|534.11|531.71|533.16|530.76|0
1651757510000|2022-05-05 13:31:50|533.47|531.07|532.41|530.01|533.9|531.5|532.41|530.01|0
1651757520000|2022-05-05 13:32:00|533.05|530.65|533.9|531.5|534.11|531.71|533.05|530.65|0
1651757530000|2022-05-05 13:32:10|534.11|531.71|534.96|532.56|534.96|532.56|532.95|530.55|0
1651757540000|2022-05-05 13:32:20|534.54|532.14|534.11|531.71|534.54|532.14|534.11|531.71|0
1651757550000|2022-05-05 13:32:30|533.9|531.5|534.11|531.71|534.11|531.71|533.9|531.5|0
1651757560000|2022-05-05 13:32:40|533.69|531.29|535.18|532.78|535.18|532.78|533.69|531.29|0
1651757570000|2022-05-05 13:32:50|536.88|534.48|536.67|534.27|536.88|534.48|536.45|534.05|0
1651757580000|2022-05-05 13:33:00|537.73|535.33|538.37|535.97|538.8|536.4|537.73|535.33|0
1651757590000|2022-05-05 13:33:10|537.73|535.33|537.09|534.69|537.95|535.55|537.09|534.69|0
1651757600000|2022-05-05 13:33:20|536.45|534.05|537.95|535.55|537.95|535.55|536.45|534.05|0
1651757610000|2022-05-05 13:33:30|537.09|534.69|537.09|534.69|537.52|535.12|537.09|534.69|0
1651757620000|2022-05-05 13:33:40|537.31|534.91|535.81|533.41|537.31|534.91|535.81|533.41|0
1651757630000|2022-05-05 13:33:50|535.18|532.78|535.18|532.78|535.81|533.41|535.18|532.78|0
1651757640000|2022-05-05 13:34:00|536.14|533.74|535.6|533.2|536.14|533.74|535.6|533.2|0
1651757650000|2022-05-05 13:34:10|535.39|532.99|535.39|532.99|535.81|533.41|535.39|532.99|0
1651757660000|2022-05-05 13:34:20|534.96|532.56|534.96|532.56|536.03|533.63|534.96|532.56|0
1651757670000|2022-05-05 13:34:30|534.65|532.25|536.88|534.48|536.88|534.48|534.65|532.25|0
1651757680000|2022-05-05 13:34:40|537.73|535.33|534.54|532.14|537.73|535.33|534.54|532.14|0
1651757690000|2022-05-05 13:34:50|535.39|532.99|535.18|532.78|535.39|532.99|534.86|532.46|0
1651757700000|2022-05-05 13:35:00|534.11|531.71|532.84|530.44|534.11|531.71|532.84|530.44|0
1651757710000|2022-05-05 13:35:10|533.8|531.4|531.35|528.95|533.8|531.4|531.35|528.95|0
1651757720000|2022-05-05 13:35:20|531.77|529.37|531.99|529.59|531.99|529.59|531.77|529.37|0
1651757730000|2022-05-05 13:35:30|532.2|529.8|532.2|529.8|532.2|529.8|531.56|529.16|0
1651757740000|2022-05-05 13:35:40|532.84|530.44|531.99|529.59|532.84|530.44|531.99|529.59|0
1651757750000|2022-05-05 13:35:50|532.2|529.8|532.41|530.01|532.41|530.01|531.67|529.27|0
1651757760000|2022-05-05 13:36:00|531.99|529.59|532.84|530.44|532.84|530.44|531.99|529.59|0
1651757770000|2022-05-05 13:36:10|533.05|530.65|532.52|530.12|533.05|530.65|532.52|530.12|0
1651757780000|2022-05-05 13:36:20|533.05|530.65|534.32|531.92|534.32|531.92|533.05|530.65|0
1651757790000|2022-05-05 13:36:30|534.11|531.71|534.01|531.61|534.32|531.92|534.01|531.61|0
1651757800000|2022-05-05 13:36:40|534.11|531.71|534.54|532.14|534.54|532.14|533.47|531.07|0
1651757810000|2022-05-05 13:36:50|535.92|533.52|534.96|532.56|536.03|533.63|534.96|532.56|0
1651757820000|2022-05-05 13:37:00|535.39|532.99|533.8|531.4|535.5|533.1|533.8|531.4|0
1651757830000|2022-05-05 13:37:10|533.69|531.29|533.26|530.86|533.9|531.5|533.26|530.86|0
1651757840000|2022-05-05 13:37:20|534.22|531.82|535.6|533.2|535.6|533.2|534.22|531.82|0
1651757850000|2022-05-05 13:37:30|534.75|532.35|535.18|532.78|535.18|532.78|534.65|532.25|0
1651757860000|2022-05-05 13:37:40|536.14|533.74|536.67|534.27|536.88|534.48|536.14|533.74|0
1651757870000|2022-05-05 13:37:50|537.31|534.91|536.88|534.48|537.31|534.91|536.88|534.48|0
1651757880000|2022-05-05 13:38:00|537.09|534.69|536.03|533.63|537.09|534.69|536.03|533.63|0
1651757890000|2022-05-05 13:38:10|536.67|534.27|534.75|532.35|536.67|534.27|534.75|532.35|0
1651757900000|2022-05-05 13:38:20|535.6|533.2|534.54|532.14|535.6|533.2|534.43|532.03|0
1651757910000|2022-05-05 13:38:30|534.32|531.92|534.32|531.92|534.54|532.14|534.32|531.92|0
1651757920000|2022-05-05 13:38:40|534.11|531.71|531.6|529.2|534.11|531.71|531.6|529.2|0
1651757930000|2022-05-05 13:38:50|533.05|530.65|535.39|532.99|535.39|532.99|532.73|530.33|0
1651757940000|2022-05-05 13:39:00|534.11|531.71|533.47|531.07|534.11|531.71|533.47|531.07|0
1651757950000|2022-05-05 13:39:10|532.84|530.44|534.54|532.14|534.54|532.14|532.62|530.22|0
1651757960000|2022-05-05 13:39:20|535.71|533.31|534.96|532.56|535.71|533.31|534.54|532.14|0
1651757970000|2022-05-05 13:39:30|534.75|532.35|534.32|531.92|534.75|532.35|534.32|531.92|0
1651757980000|2022-05-05 13:39:40|535.17|532.77|535.17|532.77|536.03|533.63|534.96|532.56|0
1651757990000|2022-05-05 13:39:50|534.96|532.56|534.32|531.92|534.96|532.56|534.01|531.61|0
1651758000000|2022-05-05 13:40:00|535.39|532.99|534.11|531.71|535.39|532.99|533.9|531.5|0
1651758010000|2022-05-05 13:40:10|534.01|531.61|532.52|530.12|534.01|531.61|532.52|530.12|0
1651758020000|2022-05-05 13:40:20|532.2|529.8|533.47|531.07|533.47|531.07|532.2|529.8|0
1651758030000|2022-05-05 13:40:30|533.26|530.86|532.2|529.8|533.26|530.86|532.2|529.8|0
1651758040000|2022-05-05 13:40:40|532.41|530.01|531.56|529.16|532.41|530.01|531.56|529.16|0
1651758050000|2022-05-05 13:40:50|531.99|529.59|533.47|531.07|533.47|531.07|531.99|529.59|0
1651758060000|2022-05-05 13:41:00|534.11|531.71|533.9|531.5|534.11|531.71|533.68|531.28|0
1651758070000|2022-05-05 13:41:10|532.41|530.01|531.98|529.58|532.41|530.01|531.56|529.16|0
1651758080000|2022-05-05 13:41:20|531.56|529.16|531.14|528.74|531.56|529.16|530.92|528.52|0
1651758090000|2022-05-05 13:41:30|530.5|528.1|528.8|526.4|530.5|528.1|528.8|526.4|0
1651758100000|2022-05-05 13:41:40|529.44|527.04|529.23|526.83|529.86|527.46|529.02|526.62|0
1651758110000|2022-05-05 13:41:50|529.65|527.25|531.14|528.74|531.14|528.74|529.65|527.25|0
1651758120000|2022-05-05 13:42:00|531.77|529.37|531.98|529.58|532.41|530.01|531.56|529.16|0
1651758130000|2022-05-05 13:42:10|532.41|530.01|531.98|529.58|533.05|530.65|531.98|529.58|0
1651758140000|2022-05-05 13:42:20|532.2|529.8|532.41|530.01|532.83|530.43|532.2|529.8|0
1651758150000|2022-05-05 13:42:30|532.83|530.43|533.05|530.65|533.47|531.07|532.83|530.43|0
1651758160000|2022-05-05 13:42:40|532.62|530.22|533.05|530.65|533.26|530.86|532.62|530.22|0
1651758170000|2022-05-05 13:42:50|533.47|531.07|533.9|531.5|534.11|531.71|533.47|531.07|0
1651758180000|2022-05-05 13:43:00|534.54|532.14|534.75|532.35|535.5|533.1|534.54|532.14|0
1651758190000|2022-05-05 13:43:10|535.81|533.41|535.81|533.41|535.81|533.41|534.75|532.35|0
1651758200000|2022-05-05 13:43:20|536.24|533.84|536.88|534.48|536.88|534.48|535.81|533.41|0
1651758210000|2022-05-05 13:43:30|537.73|535.33|537.52|535.12|537.84|535.44|537.52|535.12|0
1651758220000|2022-05-05 13:43:40|537.41|535.01|537.73|535.33|537.73|535.33|537.09|534.69|0
1651758230000|2022-05-05 13:43:50|537.52|535.12|538.58|536.18|538.58|536.18|537.52|535.12|0
1651758240000|2022-05-05 13:44:00|538.37|535.97|538.58|536.18|538.58|536.18|537.94|535.54|0
1651758250000|2022-05-05 13:44:10|539.01|536.61|540.72|538.32|541.79|539.39|539.01|536.61|0
1651758260000|2022-05-05 13:44:20|541.36|538.96|541.57|539.17|542.22|539.82|541.36|538.96|0
1651758270000|2022-05-05 13:44:30|542.22|539.82|542.86|540.46|542.86|540.46|542.22|539.82|0
1651758280000|2022-05-05 13:44:40|543.71|541.31|544.47|542.07|544.47|542.07|543.71|541.31|0
1651758290000|2022-05-05 13:44:50|544.57|542.17|544.14|541.74|544.57|542.17|543.93|541.53|0
1651758300000|2022-05-05 13:45:00|543.71|541.31|543.18|540.78|543.71|541.31|543.18|540.78|0
1651758310000|2022-05-05 13:45:10|543.61|541.21|544.57|542.17|544.57|542.17|543.61|541.21|0
1651758320000|2022-05-05 13:45:20|544.14|541.74|543.07|540.67|544.14|541.74|542.86|540.46|0
1651758330000|2022-05-05 13:45:30|544.36|541.96|542.86|540.46|544.36|541.96|542.86|540.46|0
1651758340000|2022-05-05 13:45:40|543.5|541.1|545.21|542.81|545.21|542.81|543.29|540.89|0
1651758350000|2022-05-05 13:45:50|545.43|543.03|545.86|543.46|545.86|543.46|545.43|543.03|0
1651758360000|2022-05-05 13:46:00|545.43|543.03|545.86|543.46|546.07|543.67|545.43|543.03|0
1651758370000|2022-05-05 13:46:10|546.5|544.1|547.36|544.96|547.36|544.96|546.5|544.1|0
1651758380000|2022-05-05 13:46:20|547.79|545.39|547.79|545.39|547.79|545.39|547.57|545.17|0
1651758390000|2022-05-05 13:46:30|548.43|546.03|548.98|546.58|548.98|546.58|548.43|546.03|0
1651758400000|2022-05-05 13:46:40|548.86|546.46|548.43|546.03|548.86|546.46|548.43|546.03|0
1651758410000|2022-05-05 13:46:50|548|545.6|547.14|544.74|548|545.6|547.14|544.74|0
1651758420000|2022-05-05 13:47:00|547.57|545.17|548.65|546.25|548.65|546.25|547.57|545.17|0
1651758430000|2022-05-05 13:47:10|548.22|545.82|548.43|546.03|548.43|546.03|548.22|545.82|0
1651758440000|2022-05-05 13:47:20|548.22|545.82|548.22|545.82|548.43|546.03|548.12|545.72|0
1651758450000|2022-05-05 13:47:30|547.57|545.17|546.93|544.53|547.57|545.17|546.5|544.1|0
1651758460000|2022-05-05 13:47:40|546.07|543.67|546.79|544.39|547|544.6|546.07|543.67|0
1651758470000|2022-05-05 13:47:50|547|544.6|547.22|544.82|547.22|544.82|546.57|544.17|0
1651758480000|2022-05-05 13:48:00|546.79|544.39|547.43|545.03|547.86|545.46|546.79|544.39|0
1651758490000|2022-05-05 13:48:10|547.22|544.82|548.5|546.1|548.5|546.1|547.22|544.82|0
1651758500000|2022-05-05 13:48:20|548.29|545.89|548.72|546.32|548.72|546.32|548.08|545.68|0
1651758510000|2022-05-05 13:48:30|548.08|545.68|548.72|546.32|548.72|546.32|548.08|545.68|0
1651758520000|2022-05-05 13:48:40|548.93|546.53|548.08|545.68|548.93|546.53|548.08|545.68|0
1651758530000|2022-05-05 13:48:50|546.9|544.5|546.79|544.39|547.22|544.82|546.79|544.39|0
1651758540000|2022-05-05 13:49:00|547.54|545.14|547.65|545.25|548.29|545.89|547.54|545.14|0
1651758550000|2022-05-05 13:49:10|548.08|545.68|548.29|545.89|548.29|545.89|547.65|545.25|0
1651758560000|2022-05-05 13:49:20|548.4|546|548.93|546.53|548.93|546.53|548.4|546|0
1651758570000|2022-05-05 13:49:30|548.72|546.32|550.01|547.61|550.01|547.61|548.72|546.32|0
1651758580000|2022-05-05 13:49:40|550.44|548.04|550.87|548.47|550.87|548.47|549.79|547.39|0
1651758590000|2022-05-05 13:49:50|550.22|547.82|550.44|548.04|550.44|548.04|550.22|547.82|0
1651758600000|2022-05-05 13:50:00|550.65|548.25|552.37|549.97|552.37|549.97|550.65|548.25|0
1651758610000|2022-05-05 13:50:10|552.16|549.76|550.87|548.47|552.16|549.76|550.87|548.47|0
1651758620000|2022-05-05 13:50:20|550.22|547.82|550.01|547.61|550.44|548.04|549.58|547.18|0
1651758630000|2022-05-05 13:50:30|549.79|547.39|549.15|546.75|549.79|547.39|549.15|546.75|0
1651758640000|2022-05-05 13:50:40|548.83|546.43|548.5|546.1|548.83|546.43|548.5|546.1|0
1651758650000|2022-05-05 13:50:50|547.86|545.46|548.72|546.32|548.72|546.32|547.86|545.46|0
1651758660000|2022-05-05 13:51:00|548.93|546.53|549.15|546.75|549.79|547.39|548.93|546.53|0
1651758670000|2022-05-05 13:51:10|548.5|546.1|547.65|545.25|548.72|546.32|547.65|545.25|0
1651758680000|2022-05-05 13:51:20|546.79|544.39|547.43|545.03|547.43|545.03|546.79|544.39|0
1651758690000|2022-05-05 13:51:30|547.54|545.14|547.65|545.25|548.19|545.79|547.54|545.14|0
1651758700000|2022-05-05 13:51:40|547.43|545.03|548.5|546.1|548.5|546.1|547.43|545.03|0
1651758710000|2022-05-05 13:51:50|548.72|546.32|547.65|545.25|548.72|546.32|547.65|545.25|0
1651758720000|2022-05-05 13:52:00|547.43|545.03|549.36|546.96|549.36|546.96|547.43|545.03|0
1651758730000|2022-05-05 13:52:10|550.22|547.82|550.01|547.61|550.22|547.82|549.58|547.18|0
1651758740000|2022-05-05 13:52:20|549.79|547.39|549.58|547.18|550.01|547.61|549.58|547.18|0
1651758750000|2022-05-05 13:52:30|549.79|547.39|549.79|547.39|550.01|547.61|549.79|547.39|0
1651758760000|2022-05-05 13:52:40|550.22|547.82|550.44|548.04|550.44|548.04|550.22|547.82|0
1651758770000|2022-05-05 13:52:50|549.79|547.39|548.29|545.89|549.79|547.39|548.07|545.67|0
1651758780000|2022-05-05 13:53:00|548.72|546.32|549.47|547.07|549.58|547.18|548.72|546.32|0
1651758790000|2022-05-05 13:53:10|549.58|547.18|550.01|547.61|550.01|547.61|549.36|546.96|0
1651758800000|2022-05-05 13:53:20|549.15|546.75|549.58|547.18|549.58|547.18|548.4|546|0
1651758810000|2022-05-05 13:53:30|549.36|546.96|549.79|547.39|549.79|547.39|548.93|546.53|0
1651758820000|2022-05-05 13:53:40|550.22|547.82|551.08|548.68|551.08|548.68|550.22|547.82|0
1651758830000|2022-05-05 13:53:50|551.3|548.9|552.16|549.76|552.16|549.76|551.3|548.9|0
1651758840000|2022-05-05 13:54:00|552.37|549.97|553.02|550.62|553.23|550.83|552.37|549.97|0
1651758850000|2022-05-05 13:54:10|552.59|550.19|550.44|548.04|552.59|550.19|550.44|548.04|0
1651758860000|2022-05-05 13:54:20|550.22|547.82|551.3|548.9|551.3|548.9|550.22|547.82|0
1651758870000|2022-05-05 13:54:30|552.37|549.97|552.37|549.97|552.37|549.97|551.94|549.54|0
1651758880000|2022-05-05 13:54:40|551.51|549.11|551.94|549.54|551.94|549.54|551.51|549.11|0
1651758890000|2022-05-05 13:54:50|552.16|549.76|551.73|549.33|552.37|549.97|551.73|549.33|0
1651758900000|2022-05-05 13:55:00|551.94|549.54|550.01|547.61|551.94|549.54|550.01|547.61|0
1651758910000|2022-05-05 13:55:10|549.36|546.96|551.08|548.68|551.08|548.68|549.36|546.96|0
1651758920000|2022-05-05 13:55:20|550.87|548.47|552.37|549.97|552.37|549.97|550.65|548.25|0
1651758930000|2022-05-05 13:55:30|552.59|550.19|552.91|550.51|552.91|550.51|552.16|549.76|0
1651758940000|2022-05-05 13:55:40|552.37|549.97|553.02|550.62|553.02|550.62|552.37|549.97|0
1651758950000|2022-05-05 13:55:50|553.88|551.48|554.74|552.34|554.74|552.34|553.88|551.48|0
1651758960000|2022-05-05 13:56:00|554.53|552.13|554.31|551.91|554.53|552.13|553.66|551.26|0
1651758970000|2022-05-05 13:56:10|554.64|552.24|555.6|553.2|555.6|553.2|554.64|552.24|0
1651758980000|2022-05-05 13:56:20|555.39|552.99|556.25|553.85|556.25|553.85|555.39|552.99|0
1651758990000|2022-05-05 13:56:30|555.82|553.42|555.82|553.42|555.82|553.42|555.6|553.2|0
1651759000000|2022-05-05 13:56:40|556.25|553.85|556.47|554.07|556.47|554.07|555.82|553.42|0
1651759010000|2022-05-05 13:56:50|557.12|554.72|557.55|555.15|557.76|555.36|557.12|554.72|0
1651759020000|2022-05-05 13:57:00|556.9|554.5|556.04|553.64|556.9|554.5|556.04|553.64|0
1651759030000|2022-05-05 13:57:10|556.47|554.07|557.33|554.93|557.33|554.93|556.47|554.07|0
1651759040000|2022-05-05 13:57:20|557.55|555.15|558.2|555.8|558.2|555.8|557.55|555.15|0
1651759050000|2022-05-05 13:57:30|558.63|556.23|558.2|555.8|558.63|556.23|558.2|555.8|0
1651759060000|2022-05-05 13:57:40|558.41|556.01|558.63|556.23|558.63|556.23|558.19|555.79|0
1651759070000|2022-05-05 13:57:50|558.19|555.79|557.55|555.15|558.31|555.91|557.55|555.15|0
1651759080000|2022-05-05 13:58:00|557.33|554.93|557.55|555.15|557.76|555.36|557.33|554.93|0
1651759090000|2022-05-05 13:58:10|557.98|555.58|556.68|554.28|557.98|555.58|556.68|554.28|0
1651759100000|2022-05-05 13:58:20|557.11|554.71|556.47|554.07|557.11|554.71|556.47|554.07|0
1651759110000|2022-05-05 13:58:30|556.68|554.28|556.25|553.85|556.68|554.28|555.82|553.42|0
1651759120000|2022-05-05 13:58:40|556.04|553.64|554.21|551.81|556.04|553.64|554.21|551.81|0
1651759130000|2022-05-05 13:58:50|554.53|552.13|554.53|552.13|554.53|552.13|554.09|551.69|0
1651759140000|2022-05-05 13:59:00|554.85|552.45|555.82|553.42|555.82|553.42|554.85|552.45|0
1651759150000|2022-05-05 13:59:10|556.15|553.75|555.82|553.42|556.15|553.75|555.6|553.2|0
1651759160000|2022-05-05 13:59:20|556.25|553.85|555.82|553.42|556.25|553.85|555.82|553.42|0
1651759170000|2022-05-05 13:59:30|554.96|552.56|554.09|551.69|554.96|552.56|553.99|551.59|0
1651759180000|2022-05-05 13:59:40|553.88|551.48|553.45|551.05|553.88|551.48|553.02|550.62|0
1651759190000|2022-05-05 13:59:50|554.09|551.69|554.96|552.56|554.96|552.56|554.09|551.69|0
1651759200000|2022-05-05 14:00:00|555.17|552.77|556.25|553.85|556.25|553.85|555.17|552.77|0
1651759210000|2022-05-05 14:00:10|555.82|553.42|556.47|554.07|556.47|554.07|555.82|553.42|0
1651759220000|2022-05-05 14:00:20|557.11|554.71|555.6|553.2|557.11|554.71|555.6|553.2|0
1651759230000|2022-05-05 14:00:30|554.96|552.56|555.39|552.99|555.39|552.99|554.96|552.56|0
1651759240000|2022-05-05 14:00:40|555.17|552.77|557.44|555.04|557.44|555.04|555.17|552.77|0
1651759250000|2022-05-05 14:00:50|557.76|555.36|559.71|557.31|559.92|557.52|557.76|555.36|0
1651759260000|2022-05-05 14:01:00|558.19|555.79|556.47|554.07|558.19|555.79|556.47|554.07|0
1651759270000|2022-05-05 14:01:10|556.25|553.85|558.19|555.79|558.19|555.79|556.25|553.85|0
1651759280000|2022-05-05 14:01:20|557.76|555.36|557.33|554.93|557.76|555.36|557.33|554.93|0
1651759290000|2022-05-05 14:01:30|557.76|555.36|557.76|555.36|557.98|555.58|557.66|555.26|0
1651759300000|2022-05-05 14:01:40|557.55|555.15|557.98|555.58|557.98|555.58|557.33|554.93|0
1651759310000|2022-05-05 14:01:50|557.76|555.36|558.41|556.01|558.41|556.01|557.76|555.36|0
1651759320000|2022-05-05 14:02:00|558.74|556.34|560.14|557.74|560.14|557.74|558.74|556.34|0
1651759330000|2022-05-05 14:02:10|559.49|557.09|561.01|558.61|561.01|558.61|559.49|557.09|0
1651759340000|2022-05-05 14:02:20|561.44|559.04|561.44|559.04|561.44|559.04|561.22|558.82|0
1651759350000|2022-05-05 14:02:30|561.66|559.26|562.09|559.69|562.09|559.69|561.22|558.82|0
1651759360000|2022-05-05 14:02:40|562.31|559.91|562.96|560.56|562.96|560.56|562.31|559.91|0
1651759370000|2022-05-05 14:02:50|562.74|560.34|563.61|561.21|563.61|561.21|562.74|560.34|0
1651759380000|2022-05-05 14:03:00|563.39|560.99|561.66|559.26|563.39|560.99|561.66|559.26|0
1651759390000|2022-05-05 14:03:10|561.87|559.47|562.52|560.12|562.52|560.12|561.87|559.47|0
1651759400000|2022-05-05 14:03:20|562.74|560.34|563.39|560.99|563.39|560.99|561.65|559.25|0
1651759410000|2022-05-05 14:03:30|563.82|561.42|563.61|561.21|563.82|561.42|563.61|561.21|0
1651759420000|2022-05-05 14:03:40|563.39|560.99|563.29|560.89|563.39|560.99|562.96|560.56|0
1651759430000|2022-05-05 14:03:50|563.72|561.32|562.86|560.46|563.94|561.54|562.86|560.46|0
1651759440000|2022-05-05 14:04:00|563.07|560.67|563.29|560.89|563.51|561.11|563.07|560.67|0
1651759450000|2022-05-05 14:04:10|563.72|561.32|563.94|561.54|563.94|561.54|563.72|561.32|0
1651759460000|2022-05-05 14:04:20|564.37|561.97|565.24|562.84|565.24|562.84|564.37|561.97|0
1651759470000|2022-05-05 14:04:30|566.32|563.92|567.19|564.79|567.41|565.01|566.32|563.92|0
1651759480000|2022-05-05 14:04:40|565.89|563.49|566.32|563.92|566.54|564.14|565.89|563.49|0
1651759490000|2022-05-05 14:04:50|566.1|563.7|566.97|564.57|566.97|564.57|566.1|563.7|0
1651759500000|2022-05-05 14:05:00|567.19|564.79|567.84|565.44|568.71|566.31|567.19|564.79|0
1651759510000|2022-05-05 14:05:10|568.49|566.09|570.66|568.26|570.66|568.26|568.49|566.09|0
1651759520000|2022-05-05 14:05:20|570.45|568.05|572.19|569.79|572.19|569.79|570.45|568.05|0
1651759530000|2022-05-05 14:05:30|572.4|570|572.84|570.44|572.84|570.44|572.19|569.79|0
1651759540000|2022-05-05 14:05:40|572.4|570|571.75|569.35|572.4|570|571.75|569.35|0
1651759550000|2022-05-05 14:05:50|569.58|567.18|569.14|566.74|569.58|567.18|569.14|566.74|0
1651759560000|2022-05-05 14:06:00|569.58|567.18|570.66|568.26|570.88|568.48|569.58|567.18|0
1651759570000|2022-05-05 14:06:10|569.36|566.96|569.14|566.74|569.36|566.96|568.49|566.09|0
1651759580000|2022-05-05 14:06:20|570.01|567.61|569.58|567.18|570.66|568.26|569.58|567.18|0
1651759590000|2022-05-05 14:06:30|569.14|566.74|568.27|565.87|569.14|566.74|568.27|565.87|0
1651759600000|2022-05-05 14:06:40|567.84|565.44|568.39|565.99|568.39|565.99|567.84|565.44|0
1651759610000|2022-05-05 14:06:50|568.33|565.93|568.66|566.26|568.66|566.26|568.33|565.93|0
1651759620000|2022-05-05 14:07:00|568.98|566.58|567.68|565.28|568.98|566.58|567.68|565.28|0
1651759630000|2022-05-05 14:07:10|567.03|564.63|569.63|567.23|569.85|567.45|567.03|564.63|0
1651759640000|2022-05-05 14:07:20|570.5|568.1|571.15|568.75|571.15|568.75|570.5|568.1|0
1651759650000|2022-05-05 14:07:30|571.37|568.97|571.26|568.86|571.37|568.97|570.72|568.32|0
1651759660000|2022-05-05 14:07:40|571.37|568.97|572.24|569.84|572.24|569.84|571.37|568.97|0
1651759670000|2022-05-05 14:07:50|573.11|570.71|574.85|572.45|574.85|572.45|573.11|570.71|0
1651759680000|2022-05-05 14:08:00|575.28|572.88|577.03|574.63|577.03|574.63|575.28|572.88|0
1651759690000|2022-05-05 14:08:10|576.71|574.31|576.37|573.97|577.25|574.85|576.37|573.97|0
1651759700000|2022-05-05 14:08:20|575.5|573.1|574.63|572.23|575.72|573.32|574.63|572.23|0
1651759710000|2022-05-05 14:08:30|574.41|572.01|574.74|572.34|574.74|572.34|574.41|572.01|0
1651759720000|2022-05-05 14:08:40|575.28|572.88|577.46|575.06|577.46|575.06|575.28|572.88|0
1651759730000|2022-05-05 14:08:50|577.9|575.5|577.36|574.96|578.01|575.61|577.36|574.96|0
1651759740000|2022-05-05 14:09:00|577.68|575.28|575.72|573.32|577.68|575.28|575.72|573.32|0
1651759750000|2022-05-05 14:09:10|573.87|571.47|574.41|572.01|574.41|572.01|573.54|571.14|0
1651759760000|2022-05-05 14:09:20|574.2|571.8|575.72|573.32|575.72|573.32|573.76|571.36|0
1651759770000|2022-05-05 14:09:30|576.37|573.97|576.37|573.97|576.81|574.41|576.37|573.97|0
1651759780000|2022-05-05 14:09:40|575.07|572.67|573.98|571.58|575.07|572.67|573.98|571.58|0
1651759790000|2022-05-05 14:09:50|573.76|571.36|573.76|571.36|574.31|571.91|573.76|571.36|0
1651759800000|2022-05-05 14:10:00|573.98|571.58|575.07|572.67|575.07|572.67|573.87|571.47|0
1651759810000|2022-05-05 14:10:10|574.85|572.45|574.85|572.45|574.85|572.45|573.54|571.14|0
1651759820000|2022-05-05 14:10:20|574.31|571.91|573.76|571.36|574.63|572.23|573.76|571.36|0
1651759830000|2022-05-05 14:10:30|573.54|571.14|572.67|570.27|573.76|571.36|572.67|570.27|0
1651759840000|2022-05-05 14:10:40|573.11|570.71|572.45|570.05|573.54|571.14|572.45|570.05|0
1651759850000|2022-05-05 14:10:50|572.89|570.49|573.76|571.36|573.76|571.36|572.89|570.49|0
1651759860000|2022-05-05 14:11:00|574.85|572.45|575.28|572.88|575.5|573.1|574.85|572.45|0
1651759870000|2022-05-05 14:11:10|574.63|572.23|575.94|573.54|575.94|573.54|574.63|572.23|0
1651759880000|2022-05-05 14:11:20|577.03|574.63|577.03|574.63|577.03|574.63|576.59|574.19|0
1651759890000|2022-05-05 14:11:30|576.37|573.97|577.68|575.28|577.68|575.28|576.37|573.97|0
1651759900000|2022-05-05 14:11:40|578.12|575.72|580.08|577.68|580.08|577.68|578.12|575.72|0
1651759910000|2022-05-05 14:11:50|581.83|579.43|583.7|581.3|583.7|581.3|581.61|579.21|0
1651759920000|2022-05-05 14:12:00|583.8|581.4|582.17|579.77|583.8|581.4|580.52|578.12|0
1651759930000|2022-05-05 14:12:10|582.71|580.31|579.86|577.46|582.71|580.31|579.86|577.46|0
1651759940000|2022-05-05 14:12:20|580.74|578.34|580.3|577.9|580.74|578.34|579.98|577.58|0
1651759950000|2022-05-05 14:12:30|579.86|577.46|580.52|578.12|580.52|578.12|579.86|577.46|0
1651759960000|2022-05-05 14:12:40|582.71|580.31|580.74|578.34|582.71|580.31|580.74|578.34|0
1651759970000|2022-05-05 14:12:50|582.05|579.65|580.96|578.56|582.05|579.65|580.96|578.56|0
1651759980000|2022-05-05 14:13:00|580.74|578.34|580.74|578.34|580.74|578.34|579.86|577.46|0
1651759990000|2022-05-05 14:13:10|580.96|578.56|581.51|579.11|581.61|579.21|580.96|578.56|0
1651760000000|2022-05-05 14:13:20|580.3|577.9|581.39|578.99|581.39|578.99|580.3|577.9|0
1651760010000|2022-05-05 14:13:30|582.05|579.65|580.74|578.34|582.05|579.65|580.63|578.23|0
1651760020000|2022-05-05 14:13:40|579.21|576.81|578.99|576.59|579.21|576.81|577.9|575.5|0
1651760030000|2022-05-05 14:13:50|578.67|576.27|578.12|575.72|578.67|576.27|577.9|575.5|0
1651760040000|2022-05-05 14:14:00|578.55|576.15|577.03|574.63|578.55|576.15|577.03|574.63|0
1651760050000|2022-05-05 14:14:10|576.59|574.19|575.28|572.88|576.59|574.19|575.07|572.67|0
1651760060000|2022-05-05 14:14:20|575.07|572.67|575.28|572.88|575.5|573.1|575.07|572.67|0
1651760070000|2022-05-05 14:14:30|574.85|572.45|572.89|570.49|574.85|572.45|572.89|570.49|0
1651760080000|2022-05-05 14:14:40|571.8|569.4|571.58|569.18|572.45|570.05|571.58|569.18|0
1651760090000|2022-05-05 14:14:50|571.8|569.4|571.58|569.18|571.8|569.4|570.5|568.1|0
1651760100000|2022-05-05 14:15:00|570.06|567.66|571.15|568.75|571.15|568.75|570.06|567.66|0
1651760110000|2022-05-05 14:15:10|569.63|567.23|571.15|568.75|571.15|568.75|569.63|567.23|0
1651760120000|2022-05-05 14:15:20|570.5|568.1|570.5|568.1|570.5|568.1|570.28|567.88|0
1651760130000|2022-05-05 14:15:30|570.71|568.31|570.71|568.31|571.15|568.75|570.71|568.31|0
1651760140000|2022-05-05 14:15:40|572.24|569.84|572.45|570.05|572.45|570.05|572.24|569.84|0
1651760150000|2022-05-05 14:15:50|571.8|569.4|572.67|570.27|572.67|570.27|571.8|569.4|0
1651760160000|2022-05-05 14:16:00|574.3|571.9|575.5|573.1|575.6|573.2|574.3|571.9|0
1651760170000|2022-05-05 14:16:10|576.69|574.29|576.25|573.85|576.69|574.29|575.93|573.53|0
1651760180000|2022-05-05 14:16:20|576.04|573.64|576.04|573.64|576.25|573.85|576.04|573.64|0
1651760190000|2022-05-05 14:16:30|576.25|573.85|575.82|573.42|576.25|573.85|575.82|573.42|0
1651760200000|2022-05-05 14:16:40|574.95|572.55|573.86|571.46|574.95|572.55|573.86|571.46|0
1651760210000|2022-05-05 14:16:50|574.73|572.33|576.69|574.29|576.69|574.29|574.73|572.33|0
1651760220000|2022-05-05 14:17:00|579.3|576.9|577.34|574.94|579.52|577.12|577.34|574.94|0
1651760230000|2022-05-05 14:17:10|576.91|574.51|573.43|571.03|576.91|574.51|573.43|571.03|0
1651760240000|2022-05-05 14:17:20|573.65|571.25|574.08|571.68|574.08|571.68|573.21|570.81|0
1651760250000|2022-05-05 14:17:30|572.78|570.38|574.08|571.68|574.08|571.68|572.78|570.38|0
1651760260000|2022-05-05 14:17:40|576.04|573.64|574.95|572.55|576.47|574.07|574.51|572.11|0
1651760270000|2022-05-05 14:17:50|574.3|571.9|574.95|572.55|575.38|572.98|574.3|571.9|0
1651760280000|2022-05-05 14:18:00|574.73|572.33|575.17|572.77|575.17|572.77|574.73|572.33|0
1651760290000|2022-05-05 14:18:10|573.54|571.14|572.78|570.38|573.54|571.14|572.78|570.38|0
1651760300000|2022-05-05 14:18:20|572.34|569.94|571.91|569.51|572.78|570.38|571.91|569.51|0
1651760310000|2022-05-05 14:18:30|571.69|569.29|573.21|570.81|573.21|570.81|571.69|569.29|0
1651760320000|2022-05-05 14:18:40|574.63|572.23|574.73|572.33|575.17|572.77|574.3|571.9|0
1651760330000|2022-05-05 14:18:50|574.95|572.55|574.73|572.33|574.95|572.55|574.73|572.33|0
1651760340000|2022-05-05 14:19:00|575.6|573.2|576.25|573.85|576.25|573.85|575.6|573.2|0
1651760350000|2022-05-05 14:19:10|575.17|572.77|575.38|572.98|575.82|573.42|575.17|572.77|0
1651760360000|2022-05-05 14:19:20|574.08|571.68|573.11|570.71|574.08|571.68|572.99|570.59|0
1651760370000|2022-05-05 14:19:30|574.51|572.11|573.43|571.03|574.51|572.11|573.43|571.03|0
1651760380000|2022-05-05 14:19:40|574.3|571.9|573.43|571.03|574.73|572.33|573.43|571.03|0
1651760390000|2022-05-05 14:19:50|574.08|571.68|573.43|571.03|574.3|571.9|573.43|571.03|0
1651760400000|2022-05-05 14:20:00|573.65|571.25|574.73|572.33|574.73|572.33|573.43|571.03|0
1651760410000|2022-05-05 14:20:10|574.08|571.68|573.43|571.03|574.08|571.68|573.21|570.81|0
1651760420000|2022-05-05 14:20:20|575.06|572.66|576.04|573.64|576.04|573.64|575.06|572.66|0
1651760430000|2022-05-05 14:20:30|575.82|573.42|575.82|573.42|575.82|573.42|574.73|572.33|0
1651760440000|2022-05-05 14:20:40|576.25|573.85|578.65|576.25|578.65|576.25|576.25|573.85|0
1651760450000|2022-05-05 14:20:50|578.43|576.03|577.99|575.59|578.43|576.03|577.99|575.59|0
1651760460000|2022-05-05 14:21:00|579.08|576.68|578.21|575.81|579.2|576.8|578.21|575.81|0
1651760470000|2022-05-05 14:21:10|576.47|574.07|577.34|574.94|577.34|574.94|576.47|574.07|0
1651760480000|2022-05-05 14:21:20|575.6|573.2|574.08|571.68|575.6|573.2|574.08|571.68|0
1651760490000|2022-05-05 14:21:30|575.17|572.77|576.47|574.07|576.47|574.07|575.17|572.77|0
1651760500000|2022-05-05 14:21:40|577.02|574.62|577.12|574.72|577.34|574.94|577.02|574.62|0
1651760510000|2022-05-05 14:21:50|577.56|575.16|577.56|575.16|577.56|575.16|577.12|574.72|0
1651760520000|2022-05-05 14:22:00|579.74|577.34|577.78|575.38|579.74|577.34|577.78|575.38|0
1651760530000|2022-05-05 14:22:10|576.25|573.85|575.38|572.98|576.25|573.85|575.17|572.77|0
1651760540000|2022-05-05 14:22:20|576.25|573.85|575.17|572.77|576.25|573.85|575.17|572.77|0
1651760550000|2022-05-05 14:22:30|576.25|573.85|576.91|574.51|576.91|574.51|576.25|573.85|0
1651760560000|2022-05-05 14:22:40|577.78|575.38|578.87|576.47|578.87|576.47|577.78|575.38|0
1651760570000|2022-05-05 14:22:50|579.74|577.34|582.14|579.74|582.14|579.74|579.74|577.34|0
1651760580000|2022-05-05 14:23:00|582.36|579.96|582.36|579.96|582.36|579.96|581.7|579.3|0
1651760590000|2022-05-05 14:23:10|582.57|580.17|583.67|581.27|583.67|581.27|582.57|580.17|0
1651760600000|2022-05-05 14:23:20|585.85|583.45|587.17|584.77|587.17|584.77|585.85|583.45|0
1651760610000|2022-05-05 14:23:30|588.38|585.98|589.14|586.74|589.14|586.74|588.38|585.98|0
1651760620000|2022-05-05 14:23:40|588.26|585.86|587.6|585.2|588.26|585.86|587.6|585.2|0
1651760630000|2022-05-05 14:23:50|588.04|585.64|586.84|584.44|588.04|585.64|586.84|584.44|0
1651760640000|2022-05-05 14:24:00|586.51|584.11|586.81|584.41|586.81|584.41|585.92|583.52|0
1651760650000|2022-05-05 14:24:10|587.03|584.63|587.03|584.63|587.03|584.63|586.6|584.2|0
1651760660000|2022-05-05 14:24:20|586.81|584.41|586.38|583.98|587.15|584.75|586.38|583.98|0
1651760670000|2022-05-05 14:24:30|585.94|583.54|585.72|583.32|586.38|583.98|585.72|583.32|0
1651760680000|2022-05-05 14:24:40|586.27|583.87|588.43|586.03|588.43|586.03|586.27|583.87|0
1651760690000|2022-05-05 14:24:50|587.78|585.38|587.34|584.94|587.78|585.38|587.12|584.72|0
1651760700000|2022-05-05 14:25:00|586.69|584.29|586.47|584.07|586.9|584.5|586.25|583.85|0
1651760710000|2022-05-05 14:25:10|586.15|583.75|586.25|583.85|586.47|584.07|586.15|583.75|0
1651760720000|2022-05-05 14:25:20|585.81|583.41|586.47|584.07|586.47|584.07|585.81|583.41|0
1651760730000|2022-05-05 14:25:30|586.25|583.85|586.47|584.07|586.9|584.5|586.25|583.85|0
1651760740000|2022-05-05 14:25:40|586.03|583.63|586.25|583.85|586.25|583.85|585.16|582.76|0
1651760750000|2022-05-05 14:25:50|586.03|583.63|587.34|584.94|587.34|584.94|586.03|583.63|0
1651760760000|2022-05-05 14:26:00|586.9|584.5|587.12|584.72|588|585.6|586.9|584.5|0
1651760770000|2022-05-05 14:26:10|586.36|583.96|585.81|583.41|586.47|584.07|585.81|583.41|0
1651760780000|2022-05-05 14:26:20|586.25|583.85|585.6|583.2|586.47|584.07|585.6|583.2|0
1651760790000|2022-05-05 14:26:30|584.94|582.54|583.31|580.91|584.94|582.54|583.31|580.91|0
1651760800000|2022-05-05 14:26:40|583.2|580.8|583.2|580.8|583.53|581.13|583.2|580.8|0
1651760810000|2022-05-05 14:26:50|583.42|581.02|582.11|579.71|583.42|581.02|582.11|579.71|0
1651760820000|2022-05-05 14:27:00|581.68|579.28|582.44|580.04|582.44|580.04|581.68|579.28|0
1651760830000|2022-05-05 14:27:10|582.55|580.15|582.55|580.15|582.55|580.15|582.33|579.93|0
1651760840000|2022-05-05 14:27:20|583.2|580.8|582.11|579.71|583.2|580.8|582.11|579.71|0
1651760850000|2022-05-05 14:27:30|582.33|579.93|582.77|580.37|582.98|580.58|582.33|579.93|0
1651760860000|2022-05-05 14:27:40|583.2|580.8|581.68|579.28|583.2|580.8|581.57|579.17|0
1651760870000|2022-05-05 14:27:50|582.11|579.71|582.11|579.71|582.33|579.93|581.68|579.28|0
1651760880000|2022-05-05 14:28:00|581.68|579.28|582.11|579.71|582.11|579.71|581.46|579.06|0
1651760890000|2022-05-05 14:28:10|582.33|579.93|582.98|580.58|582.98|580.58|582.33|579.93|0
1651760900000|2022-05-05 14:28:20|582.77|580.37|583.64|581.24|583.64|581.24|582.77|580.37|0
1651760910000|2022-05-05 14:28:30|584.72|582.32|584.29|581.89|584.72|582.32|584.07|581.67|0
1651760920000|2022-05-05 14:28:40|584.07|581.67|584.62|582.22|584.62|582.22|584.07|581.67|0
1651760930000|2022-05-05 14:28:50|584.72|582.32|583.2|580.8|584.72|582.32|583.2|580.8|0
1651760940000|2022-05-05 14:29:00|583.64|581.24|583.64|581.24|583.64|581.24|583.42|581.02|0
1651760950000|2022-05-05 14:29:10|583.85|581.45|583.2|580.8|583.85|581.45|583.2|580.8|0
1651760960000|2022-05-05 14:29:20|583.42|581.02|584.18|581.78|584.18|581.78|583.42|581.02|0
1651760970000|2022-05-05 14:29:30|585.16|582.76|586.03|583.63|586.03|583.63|584.94|582.54|0
1651760980000|2022-05-05 14:29:40|586.9|584.5|586.69|584.29|587.56|585.16|586.69|584.29|0
1651760990000|2022-05-05 14:29:50|586.9|584.5|587.56|585.16|587.56|585.16|586.69|584.29|0
1651761000000|2022-05-05 14:30:00|588.65|586.25|587.34|584.94|588.65|586.25|587.34|584.94|0
1651761010000|2022-05-05 14:30:10|587.12|584.72|586.47|584.07|587.12|584.72|586.47|584.07|0
1651761020000|2022-05-05 14:30:20|586.03|583.63|586.47|584.07|586.47|584.07|586.03|583.63|0
1651761030000|2022-05-05 14:30:30|586.69|584.29|585.81|583.41|586.69|584.29|585.6|583.2|0
1651761040000|2022-05-05 14:30:40|584.72|582.32|584.94|582.54|584.94|582.54|584.72|582.32|0
1651761050000|2022-05-05 14:30:50|585.6|583.2|585.81|583.41|585.81|583.41|585.6|583.2|0
1651761060000|2022-05-05 14:31:00|586.47|584.07|586.03|583.63|586.47|584.07|585.81|583.41|0
1651761070000|2022-05-05 14:31:10|585.6|583.2|585.81|583.41|586.47|584.07|585.6|583.2|0
1651761080000|2022-05-05 14:31:20|586.03|583.63|586.03|583.63|586.36|583.96|586.03|583.63|0
1651761090000|2022-05-05 14:31:30|586.47|584.07|586.8|584.4|586.8|584.4|586.47|584.07|0
1651761100000|2022-05-05 14:31:40|586.68|584.28|587.99|585.59|587.99|585.59|586.68|584.28|0
1651761110000|2022-05-05 14:31:50|587.34|584.94|585.81|583.41|587.34|584.94|585.81|583.41|0
1651761120000|2022-05-05 14:32:00|586.47|584.07|586.47|584.07|587.12|584.72|586.47|584.07|0
1651761130000|2022-05-05 14:32:10|586.68|584.28|588.33|585.93|588.33|585.93|586.68|584.28|0
1651761140000|2022-05-05 14:32:20|588.65|586.25|589.85|587.45|589.85|587.45|588.65|586.25|0
1651761150000|2022-05-05 14:32:30|590.83|588.43|590.29|587.89|591.27|588.87|590.29|587.89|0
1651761160000|2022-05-05 14:32:40|590.61|588.21|591.49|589.09|591.49|589.09|590.61|588.21|0
1651761170000|2022-05-05 14:32:50|592.36|589.96|592.8|590.4|593.02|590.62|592.36|589.96|0
1651761180000|2022-05-05 14:33:00|591.93|589.53|592.15|589.75|592.15|589.75|591.93|589.53|0
1651761190000|2022-05-05 14:33:10|592.48|590.08|592.15|589.75|592.48|590.08|591.93|589.53|0
1651761200000|2022-05-05 14:33:20|592.8|590.4|592.8|590.4|592.8|590.4|592.58|590.18|0
1651761210000|2022-05-05 14:33:30|593.02|590.62|592.58|590.18|593.02|590.62|592.58|590.18|0
1651761220000|2022-05-05 14:33:40|592.36|589.96|591.93|589.53|592.58|590.18|591.93|589.53|0
1651761230000|2022-05-05 14:33:50|592.58|590.18|592.8|590.4|592.8|590.4|592.58|590.18|0
1651761240000|2022-05-05 14:34:00|591.27|588.87|591.71|589.31|591.71|589.31|590.83|588.43|0
1651761250000|2022-05-05 14:34:10|591.93|589.53|592.36|589.96|592.36|589.96|591.71|589.31|0
1651761260000|2022-05-05 14:34:20|591.93|589.53|591.93|589.53|592.58|590.18|591.93|589.53|0
1651761270000|2022-05-05 14:34:30|592.15|589.75|591.27|588.87|592.15|589.75|591.27|588.87|0
1651761280000|2022-05-05 14:34:40|591.49|589.09|590.83|588.43|591.49|589.09|590.83|588.43|0
1651761290000|2022-05-05 14:34:50|590.61|588.21|590.61|588.21|591.05|588.65|590.61|588.21|0
1651761300000|2022-05-05 14:35:00|589.96|587.56|591.05|588.65|591.49|589.09|589.96|587.56|0
1651761310000|2022-05-05 14:35:10|591.49|589.09|591.27|588.87|591.71|589.31|591.27|588.87|0
1651761320000|2022-05-05 14:35:20|590.83|588.43|588.21|585.81|590.83|588.43|588.21|585.81|0
1651761330000|2022-05-05 14:35:30|588.32|585.92|588.21|585.81|588.32|585.92|587.99|585.59|0
1651761340000|2022-05-05 14:35:40|587.56|585.16|587.56|585.16|587.99|585.59|587.56|585.16|0
1651761350000|2022-05-05 14:35:50|587.34|584.94|586.68|584.28|587.34|584.94|586.58|584.18|0
1651761360000|2022-05-05 14:36:00|587.12|584.72|586.36|583.96|587.12|584.72|586.25|583.85|0
1651761370000|2022-05-05 14:36:10|586.25|583.85|587.56|585.16|587.56|585.16|586.25|583.85|0
1651761380000|2022-05-05 14:36:20|588.21|585.81|589.96|587.56|589.96|587.56|588.21|585.81|0
1651761390000|2022-05-05 14:36:30|591.05|588.65|590.4|588|591.49|589.09|590.4|588|0
1651761400000|2022-05-05 14:36:40|590.83|588.43|592.58|590.18|593.02|590.62|590.83|588.43|0
1651761410000|2022-05-05 14:36:50|592.8|590.4|591.93|589.53|592.8|590.4|591.93|589.53|0
1651761420000|2022-05-05 14:37:00|592.58|590.18|592.8|590.4|592.8|590.4|592.36|589.96|0
1651761430000|2022-05-05 14:37:10|593.02|590.62|592.14|589.74|593.02|590.62|592.14|589.74|0
1651761440000|2022-05-05 14:37:20|590.61|588.21|589.74|587.34|590.61|588.21|589.3|586.9|0
1651761450000|2022-05-05 14:37:30|589.63|587.23|591.71|589.31|591.71|589.31|589.63|587.23|0
1651761460000|2022-05-05 14:37:40|591.93|589.53|591.82|589.42|591.93|589.53|591.49|589.09|0
1651761470000|2022-05-05 14:37:50|591.71|589.31|591.93|589.53|591.93|589.53|591.27|588.87|0
1651761480000|2022-05-05 14:38:00|592.26|589.86|594.77|592.37|594.77|592.37|592.14|589.74|0
1651761490000|2022-05-05 14:38:10|593.9|591.5|594.33|591.93|594.55|592.15|593.9|591.5|0
1651761500000|2022-05-05 14:38:20|594.77|592.37|595.21|592.81|595.21|592.81|594.77|592.37|0
1651761510000|2022-05-05 14:38:30|594.99|592.59|593.9|591.5|594.99|592.59|593.46|591.06|0
1651761520000|2022-05-05 14:38:40|593.46|591.06|591.93|589.53|593.46|591.06|591.93|589.53|0
1651761530000|2022-05-05 14:38:50|591.82|589.42|591.71|589.31|592.58|590.18|591.71|589.31|0
1651761540000|2022-05-05 14:39:00|591.93|589.53|593.02|590.62|593.02|590.62|591.93|589.53|0
1651761550000|2022-05-05 14:39:10|593.68|591.28|594.67|592.27|594.67|592.27|593.68|591.28|0
1651761560000|2022-05-05 14:39:20|594.55|592.15|594.11|591.71|594.77|592.37|594.11|591.71|0
1651761570000|2022-05-05 14:39:30|594.55|592.15|597.84|595.44|597.84|595.44|594.55|592.15|0
1651761580000|2022-05-05 14:39:40|598.28|595.88|597.84|595.44|598.5|596.1|597.62|595.22|0
1651761590000|2022-05-05 14:39:50|598.06|595.66|598.06|595.66|598.5|596.1|598.06|595.66|0
1651761600000|2022-05-05 14:40:00|598.5|596.1|598.28|595.88|598.5|596.1|598.28|595.88|0
1651761610000|2022-05-05 14:40:10|598.06|595.66|596.96|594.56|598.06|595.66|596.74|594.34|0
1651761620000|2022-05-05 14:40:20|598.77|596.37|599.53|597.13|599.53|597.13|598.77|596.37|0
1651761630000|2022-05-05 14:40:30|599.31|596.91|598.87|596.47|599.31|596.91|598|595.6|0
1651761640000|2022-05-05 14:40:40|599.09|596.69|598.44|596.04|599.53|597.13|598.44|596.04|0
1651761650000|2022-05-05 14:40:50|598.22|595.82|598.87|596.47|598.87|596.47|598.22|595.82|0
1651761660000|2022-05-05 14:41:00|599.31|596.91|599.09|596.69|599.31|596.91|599.09|596.69|0
1651761670000|2022-05-05 14:41:10|598.87|596.47|599.53|597.13|599.53|597.13|598.66|596.26|0
1651761680000|2022-05-05 14:41:20|599.75|597.35|599.75|597.35|599.75|597.35|599.75|597.35|0
1651761690000|2022-05-05 14:41:30|600.96|598.56|602.82|600.42|602.82|600.42|600.96|598.56|0
1651761700000|2022-05-05 14:41:40|603.15|600.75|603.15|600.75|603.15|600.75|602.49|600.09|0
1651761710000|2022-05-05 14:41:50|602.93|600.53|603.59|601.19|603.59|601.19|602.27|599.87|0
1651761720000|2022-05-05 14:42:00|604.03|601.63|604.03|601.63|604.03|601.63|603.15|600.75|0
1651761730000|2022-05-05 14:42:10|603.37|600.97|602.56|600.16|603.37|600.97|602.56|600.16|0
1651761740000|2022-05-05 14:42:20|604.39|601.99|604.39|601.99|604.39|601.99|604.17|601.77|0
1651761750000|2022-05-05 14:42:30|604.61|602.21|605.05|602.65|605.49|603.09|604.61|602.21|0
1651761760000|2022-05-05 14:42:40|605.34|602.94|606.44|604.04|606.88|604.48|605.34|602.94|0
1651761770000|2022-05-05 14:42:50|606.22|603.82|606.66|604.26|606.66|604.26|606.22|603.82|0
1651761780000|2022-05-05 14:43:00|606.88|604.48|607.1|604.7|607.1|604.7|606.66|604.26|0
1651761790000|2022-05-05 14:43:10|606.44|604.04|605.12|602.72|606.88|604.48|605.12|602.72|0
1651761800000|2022-05-05 14:43:20|604.69|602.29|602.5|600.1|604.91|602.51|602.5|600.1|0
1651761810000|2022-05-05 14:43:30|602.28|599.88|599.88|597.48|602.28|599.88|599.88|597.48|0
1651761820000|2022-05-05 14:43:40|599.99|597.59|599.22|596.82|599.99|597.59|598.57|596.17|0
1651761830000|2022-05-05 14:43:50|598.79|596.39|599.44|597.04|599.44|597.04|598.79|596.39|0
1651761840000|2022-05-05 14:44:00|598.57|596.17|599|596.6|599.44|597.04|598.57|596.17|0
1651761850000|2022-05-05 14:44:10|598.13|595.73|598.57|596.17|599.22|596.82|598.13|595.73|0
1651761860000|2022-05-05 14:44:20|597.91|595.51|596.82|594.42|597.91|595.51|596.82|594.42|0
1651761870000|2022-05-05 14:44:30|597.04|594.64|596.82|594.42|597.04|594.64|595.95|593.55|0
1651761880000|2022-05-05 14:44:40|597.48|595.08|596.17|593.77|597.48|595.08|596.17|593.77|0
1651761890000|2022-05-05 14:44:50|596.61|594.21|595.95|593.55|597.26|594.86|595.95|593.55|0
1651761900000|2022-05-05 14:45:00|597.26|594.86|595.52|593.12|597.26|594.86|595.52|593.12|0
1651761910000|2022-05-05 14:45:10|595.73|593.33|594.65|592.25|596.17|593.77|594.65|592.25|0
1651761920000|2022-05-05 14:45:20|594.21|591.81|594.21|591.81|594.65|592.25|594.21|591.81|0
1651761930000|2022-05-05 14:45:30|595.08|592.68|594.86|592.46|595.08|592.68|594.43|592.03|0
1651761940000|2022-05-05 14:45:40|595.73|593.33|597.48|595.08|597.48|595.08|595.73|593.33|0
1651761950000|2022-05-05 14:45:50|597.7|595.3|596.39|593.99|597.7|595.3|596.39|593.99|0
1651761960000|2022-05-05 14:46:00|596.82|594.42|596.17|593.77|596.82|594.42|595.08|592.68|0
1651761970000|2022-05-05 14:46:10|596.61|594.21|596.94|594.54|597.26|594.86|596.61|594.21|0
1651761980000|2022-05-05 14:46:20|597.26|594.86|598.79|596.39|598.79|596.39|597.26|594.86|0
1651761990000|2022-05-05 14:46:30|597.91|595.51|597.48|595.08|597.91|595.51|597.48|595.08|0
1651762000000|2022-05-05 14:46:40|598.13|595.73|596.82|594.42|598.13|595.73|596.82|594.42|0
1651762010000|2022-05-05 14:46:50|597.26|594.86|597.69|595.29|598.13|595.73|597.26|594.86|0
1651762020000|2022-05-05 14:47:00|597.26|594.86|598.35|595.95|598.35|595.95|597.26|594.86|0
1651762030000|2022-05-05 14:47:10|599.22|596.82|599.66|597.26|599.66|597.26|599.22|596.82|0
1651762040000|2022-05-05 14:47:20|600.09|597.69|600.97|598.57|600.97|598.57|600.09|597.69|0
1651762050000|2022-05-05 14:47:30|600.75|598.35|601.3|598.9|601.4|599|600.75|598.35|0
1651762060000|2022-05-05 14:47:40|601.84|599.44|602.5|600.1|602.5|600.1|601.84|599.44|0
1651762070000|2022-05-05 14:47:50|602.83|600.43|603.15|600.75|603.15|600.75|602.5|600.1|0
1651762080000|2022-05-05 14:48:00|602.72|600.32|603.15|600.75|603.37|600.97|602.72|600.32|0
1651762090000|2022-05-05 14:48:10|603.37|600.97|605.02|602.62|605.02|602.62|603.37|600.97|0
1651762100000|2022-05-05 14:48:20|605.12|602.72|606|603.6|606.22|603.82|605.12|602.72|0
1651762110000|2022-05-05 14:48:30|606.22|603.82|607.53|605.13|607.53|605.13|606|603.6|0
1651762120000|2022-05-05 14:48:40|608.63|606.23|608.85|606.45|608.85|606.45|608.63|606.23|0
1651762130000|2022-05-05 14:48:50|609.73|607.33|610.61|608.21|610.61|608.21|609.73|607.33|0
1651762140000|2022-05-05 14:49:00|609.51|607.11|609.95|607.55|609.95|607.55|609.51|607.11|0
1651762150000|2022-05-05 14:49:10|610.28|607.88|609.51|607.11|610.28|607.88|609.51|607.11|0
1651762160000|2022-05-05 14:49:20|610.5|608.1|609.73|607.33|610.5|608.1|609.73|607.33|0
1651762170000|2022-05-05 14:49:30|609.29|606.89|608.41|606.01|609.29|606.89|608.41|606.01|0
1651762180000|2022-05-05 14:49:40|607.97|605.57|609.29|606.89|609.29|606.89|607.97|605.57|0
1651762190000|2022-05-05 14:49:50|609.84|607.44|609.51|607.11|609.84|607.44|609.51|607.11|0
1651762200000|2022-05-05 14:50:00|610.39|607.99|611.27|608.87|611.27|608.87|610.17|607.77|0
1651762210000|2022-05-05 14:50:10|611.49|609.09|612.36|609.96|613.02|610.62|611.49|609.09|0
1651762220000|2022-05-05 14:50:20|612.26|609.86|612.36|609.96|612.36|609.96|612.14|609.74|0
1651762230000|2022-05-05 14:50:30|612.58|610.18|613.9|611.5|613.9|611.5|612.58|610.18|0
1651762240000|2022-05-05 14:50:40|613.46|611.06|613.9|611.5|613.9|611.5|613.24|610.84|0
1651762250000|2022-05-05 14:50:50|614.12|611.72|614.12|611.72|614.12|611.72|613.46|611.06|0
1651762260000|2022-05-05 14:51:00|613.02|610.62|613.68|611.28|613.9|611.5|613.02|610.62|0
1651762270000|2022-05-05 14:51:10|614.57|612.17|613.24|610.84|614.57|612.17|613.24|610.84|0
1651762280000|2022-05-05 14:51:20|611.49|609.09|607.43|605.03|611.49|609.09|607.43|605.03|0
1651762290000|2022-05-05 14:51:30|607.09|604.69|609.51|607.11|609.51|607.11|607.09|604.69|0
1651762300000|2022-05-05 14:51:40|608.85|606.45|607.31|604.91|608.85|606.45|607.31|604.91|0
1651762310000|2022-05-05 14:51:50|605.78|603.38|606.18|603.78|606.66|604.26|605.74|603.34|0
1651762320000|2022-05-05 14:52:00|606.62|604.22|606.4|604|607.06|604.66|606.4|604|0
1651762330000|2022-05-05 14:52:10|606.62|604.22|608.31|605.91|608.31|605.91|606.62|604.22|0
1651762340000|2022-05-05 14:52:20|607.21|604.81|606.67|604.27|607.21|604.81|605.9|603.5|0
1651762350000|2022-05-05 14:52:30|607|604.6|610.06|607.66|610.06|607.66|607|604.6|0
1651762360000|2022-05-05 14:52:40|610.94|608.54|610.09|607.69|610.94|608.54|610.09|607.69|0
1651762370000|2022-05-05 14:52:50|610.86|608.46|613.6|611.2|613.6|611.2|610.86|608.46|0
1651762380000|2022-05-05 14:53:00|613.09|610.69|613.09|610.69|613.09|610.69|611.77|609.37|0
1651762390000|2022-05-05 14:53:10|612.43|610.03|610.67|608.27|612.43|610.03|610.67|608.27|0
1651762400000|2022-05-05 14:53:20|611.11|608.71|611.77|609.37|611.89|609.49|611.11|608.71|0
1651762410000|2022-05-05 14:53:30|611.55|609.15|610.67|608.27|611.55|609.15|610.35|607.95|0
1651762420000|2022-05-05 14:53:40|610.57|608.17|611.99|609.59|611.99|609.59|610.57|608.17|0
1651762430000|2022-05-05 14:53:50|612.21|609.81|612.33|609.93|612.33|609.93|611.55|609.15|0
1651762440000|2022-05-05 14:54:00|611.99|609.59|611.33|608.93|611.99|609.59|611.33|608.93|0
1651762450000|2022-05-05 14:54:10|611.77|609.37|611.77|609.37|611.77|609.37|610.67|608.27|0
1651762460000|2022-05-05 14:54:20|612.33|609.93|610.89|608.49|612.33|609.93|610.89|608.49|0
1651762470000|2022-05-05 14:54:30|611.77|609.37|611.11|608.71|611.77|609.37|611.11|608.71|0
1651762480000|2022-05-05 14:54:40|611.33|608.93|610.01|607.61|611.33|608.93|610.01|607.61|0
1651762490000|2022-05-05 14:54:50|609.79|607.39|609.35|606.95|609.79|607.39|608.81|606.41|0
1651762500000|2022-05-05 14:55:00|608.26|605.86|608.26|605.86|608.7|606.3|607.16|604.76|0
1651762510000|2022-05-05 14:55:10|607.38|604.98|607.6|605.2|607.6|605.2|607.27|604.87|0
1651762520000|2022-05-05 14:55:20|606.72|604.32|604.09|601.69|606.72|604.32|603.65|601.25|0
1651762530000|2022-05-05 14:55:30|604.97|602.57|603.65|601.25|605.19|602.79|603.65|601.25|0
1651762540000|2022-05-05 14:55:40|604.75|602.35|604.31|601.91|604.75|602.35|604.09|601.69|0
1651762550000|2022-05-05 14:55:50|603.87|601.47|604.53|602.13|604.53|602.13|603.87|601.47|0
1651762560000|2022-05-05 14:56:00|605.19|602.79|606.72|604.32|606.83|604.43|605.19|602.79|0
1651762570000|2022-05-05 14:56:10|608.04|605.64|606.5|604.1|608.04|605.64|606.5|604.1|0
1651762580000|2022-05-05 14:56:20|606.72|604.32|608.48|606.08|608.48|606.08|606.5|604.1|0
1651762590000|2022-05-05 14:56:30|608.91|606.51|608.7|606.3|608.91|606.51|608.48|606.08|0
1651762600000|2022-05-05 14:56:40|609.13|606.73|608.48|606.08|609.13|606.73|608.48|606.08|0
1651762610000|2022-05-05 14:56:50|608.26|605.86|607.6|605.2|608.26|605.86|607.6|605.2|0
1651762620000|2022-05-05 14:57:00|607.49|605.09|607.6|605.2|607.82|605.42|607.49|605.09|0
1651762630000|2022-05-05 14:57:10|607.27|604.87|608.48|606.08|608.48|606.08|607.27|604.87|0
1651762640000|2022-05-05 14:57:20|609.13|606.73|608.04|605.64|609.13|606.73|608.04|605.64|0
1651762650000|2022-05-05 14:57:30|606.18|603.78|607.38|604.98|607.6|605.2|606.18|603.78|0
1651762660000|2022-05-05 14:57:40|608.04|605.64|608.59|606.19|608.59|606.19|608.04|605.64|0
1651762670000|2022-05-05 14:57:50|608.91|606.51|608.26|605.86|608.91|606.51|608.26|605.86|0
1651762680000|2022-05-05 14:58:00|608.48|606.08|608.26|605.86|608.91|606.51|608.26|605.86|0
1651762690000|2022-05-05 14:58:10|607.6|605.2|606.28|603.88|608.04|605.64|606.28|603.88|0
1651762700000|2022-05-05 14:58:20|605.84|603.44|606.5|604.1|606.5|604.1|605.84|603.44|0
1651762710000|2022-05-05 14:58:30|606.28|603.88|607.27|604.87|607.82|605.42|606.28|603.88|0
1651762720000|2022-05-05 14:58:40|606.94|604.54|607.6|605.2|607.6|605.2|606.72|604.32|0
1651762730000|2022-05-05 14:58:50|607.16|604.76|606.83|604.43|607.16|604.76|606.72|604.32|0
1651762740000|2022-05-05 14:59:00|605.84|603.44|606.18|603.78|606.18|603.78|605.62|603.22|0
1651762750000|2022-05-05 14:59:10|604.97|602.57|603.21|600.81|604.97|602.57|603|600.6|0
1651762760000|2022-05-05 14:59:20|602.34|599.94|601.9|599.5|602.78|600.38|601.9|599.5|0
1651762770000|2022-05-05 14:59:30|602.34|599.94|601.25|598.85|602.34|599.94|601.25|598.85|0
1651762780000|2022-05-05 14:59:40|601.03|598.63|602.12|599.72|602.12|599.72|601.03|598.63|0
1651762790000|2022-05-05 14:59:50|601.46|599.06|601.03|598.63|601.9|599.5|601.03|598.63|0
1651762800000|2022-05-05 15:00:00|602.12|599.72|601.68|599.28|602.78|600.38|601.68|599.28|0
1651762810000|2022-05-05 15:00:10|602.56|600.16|602.34|599.94|602.56|600.16|602.34|599.94|0
1651762820000|2022-05-05 15:00:20|601.03|598.63|601.8|599.4|601.8|599.4|601.03|598.63|0
1651762830000|2022-05-05 15:00:30|601.68|599.28|600.81|598.41|601.68|599.28|600.81|598.41|0
1651762840000|2022-05-05 15:00:40|601.03|598.63|599.72|597.32|601.03|598.63|599.72|597.32|0
1651762850000|2022-05-05 15:00:50|598.41|596.01|598.41|596.01|598.62|596.22|598.41|596.01|0
1651762860000|2022-05-05 15:01:00|598.84|596.44|601.03|598.63|601.03|598.63|598.84|596.44|0
1651762870000|2022-05-05 15:01:10|600.59|598.19|599.72|597.32|600.59|598.19|599.72|597.32|0
1651762880000|2022-05-05 15:01:20|601.24|598.84|601.9|599.5|602.56|600.16|601.24|598.84|0
1651762890000|2022-05-05 15:01:30|602.45|600.05|602.56|600.16|602.56|600.16|602.45|600.05|0
1651762900000|2022-05-05 15:01:40|602.12|599.72|602.99|600.59|602.99|600.59|602.12|599.72|0
1651762910000|2022-05-05 15:01:50|603.21|600.81|603.65|601.25|604.09|601.69|603.21|600.81|0
1651762920000|2022-05-05 15:02:00|603.76|601.36|603.43|601.03|604.31|601.91|603.21|600.81|0
1651762930000|2022-05-05 15:02:10|603.65|601.25|605.62|603.22|605.62|603.22|603.65|601.25|0
1651762940000|2022-05-05 15:02:20|606.28|603.88|606.5|604.1|606.5|604.1|606.28|603.88|0
1651762950000|2022-05-05 15:02:30|606.72|604.32|607.27|604.87|607.27|604.87|606.5|604.1|0
1651762960000|2022-05-05 15:02:40|606.94|604.54|607.82|605.42|607.82|605.42|606.72|604.32|0
1651762970000|2022-05-05 15:02:50|608.25|605.85|607.93|605.53|608.25|605.85|607.93|605.53|0
1651762980000|2022-05-05 15:03:00|608.25|605.85|607.82|605.42|608.47|606.07|607.82|605.42|0
1651762990000|2022-05-05 15:03:10|608.47|606.07|609.13|606.73|609.25|606.85|608.47|606.07|0
1651763000000|2022-05-05 15:03:20|609.57|607.17|609.57|607.17|609.57|607.17|609.13|606.73|0
1651763010000|2022-05-05 15:03:30|608.47|606.07|609.79|607.39|610.67|608.27|608.47|606.07|0
1651763020000|2022-05-05 15:03:40|610.01|607.61|609.35|606.95|610.01|607.61|609.13|606.73|0
1651763030000|2022-05-05 15:03:50|610.01|607.61|609.79|607.39|610.01|607.61|609.57|607.17|0
1651763040000|2022-05-05 15:04:00|610.45|608.05|611.33|608.93|611.33|608.93|610.23|607.83|0
1651763050000|2022-05-05 15:04:10|611.55|609.15|613.09|610.69|613.09|610.69|611.55|609.15|0
1651763060000|2022-05-05 15:04:20|611.99|609.59|612.65|610.25|612.65|610.25|611.99|609.59|0
1651763070000|2022-05-05 15:04:30|612.43|610.03|610.23|607.83|612.43|610.03|610.23|607.83|0
1651763080000|2022-05-05 15:04:40|610.01|607.61|610.01|607.61|610.01|607.61|609.35|606.95|0
1651763090000|2022-05-05 15:04:50|610.45|608.05|611.44|609.04|611.77|609.37|610.45|608.05|0
1651763100000|2022-05-05 15:05:00|611.33|608.93|611.44|609.04|611.99|609.59|611.33|608.93|0
1651763110000|2022-05-05 15:05:10|611.77|609.37|609.79|607.39|611.77|609.37|609.79|607.39|0
1651763120000|2022-05-05 15:05:20|608.69|606.29|609.79|607.39|609.79|607.39|608.03|605.63|0
1651763130000|2022-05-05 15:05:30|610.23|607.83|608.25|605.85|610.23|607.83|608.25|605.85|0
1651763140000|2022-05-05 15:05:40|608.03|605.63|609.13|606.73|609.13|606.73|608.03|605.63|0
1651763150000|2022-05-05 15:05:50|609.35|606.95|609.57|607.17|609.57|607.17|609.35|606.95|0
1651763160000|2022-05-05 15:06:00|609.79|607.39|610.23|607.83|610.23|607.83|609.79|607.39|0
1651763170000|2022-05-05 15:06:10|610.67|608.27|611.66|609.26|611.66|609.26|610.67|608.27|0
1651763180000|2022-05-05 15:06:20|611.77|609.37|610.67|608.27|611.77|609.37|610.67|608.27|0
1651763190000|2022-05-05 15:06:30|610.89|608.49|612.21|609.81|612.21|609.81|610.89|608.49|0
1651763200000|2022-05-05 15:06:40|611.55|609.15|612.65|610.25|612.65|610.25|611.55|609.15|0
1651763210000|2022-05-05 15:06:50|613.09|610.69|613.75|611.35|613.75|611.35|613.09|610.69|0
1651763220000|2022-05-05 15:07:00|616.84|614.44|617.5|615.1|617.5|615.1|616.84|614.44|0
1651763230000|2022-05-05 15:07:10|618.16|615.76|618.38|615.98|618.38|615.98|617.72|615.32|0
1651763240000|2022-05-05 15:07:20|618.6|616.2|617.28|614.88|618.6|616.2|617.28|614.88|0
1651763250000|2022-05-05 15:07:30|617.5|615.1|617.72|615.32|617.94|615.54|617.5|615.1|0
1651763260000|2022-05-05 15:07:40|617.94|615.54|619.38|616.98|619.38|616.98|617.94|615.54|0
1651763270000|2022-05-05 15:07:50|619.93|617.53|620.81|618.41|620.81|618.41|619.93|617.53|0
1651763280000|2022-05-05 15:08:00|621.03|618.63|623.02|620.62|623.02|620.62|621.03|618.63|0
1651763290000|2022-05-05 15:08:10|623.25|620.85|623.47|621.07|623.47|621.07|623.25|620.85|0
1651763300000|2022-05-05 15:08:20|623.8|621.4|623.91|621.51|623.91|621.51|623.8|621.4|0
1651763310000|2022-05-05 15:08:30|624.13|621.73|624.13|621.73|624.35|621.95|624.13|621.73|0
1651763320000|2022-05-05 15:08:40|623.69|621.29|623.02|620.62|623.69|621.29|622.58|620.18|0
1651763330000|2022-05-05 15:08:50|623.25|620.85|625.02|622.62|625.02|622.62|623.25|620.85|0
1651763340000|2022-05-05 15:09:00|625.24|622.84|625.02|622.62|625.24|622.84|624.8|622.4|0
1651763350000|2022-05-05 15:09:10|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1651763360000|2022-05-05 15:09:20|625.46|623.06|624.8|622.4|625.46|623.06|624.8|622.4|0
1651763370000|2022-05-05 15:09:30|624.35|621.95|623.69|621.29|624.35|621.95|623.69|621.29|0
1651763380000|2022-05-05 15:09:40|623.25|620.85|622.8|620.4|623.25|620.85|622.8|620.4|0
1651763390000|2022-05-05 15:09:50|621.7|619.3|621.03|618.63|621.7|619.3|621.03|618.63|0
1651763400000|2022-05-05 15:10:00|620.3|617.9|622.49|620.09|622.49|620.09|620.3|617.9|0
1651763410000|2022-05-05 15:10:10|621.83|619.43|622.83|620.43|622.83|620.43|621.83|619.43|0
1651763420000|2022-05-05 15:10:20|622.49|620.09|623.27|620.87|623.27|620.87|622.49|620.09|0
1651763430000|2022-05-05 15:10:30|624.37|621.97|624.25|621.85|625.14|622.74|624.25|621.85|0
1651763440000|2022-05-05 15:10:40|623.93|621.53|622.93|620.53|624.03|621.63|622.93|620.53|0
1651763450000|2022-05-05 15:10:50|623.37|620.97|621.83|619.43|623.37|620.97|621.83|619.43|0
1651763460000|2022-05-05 15:11:00|621.39|618.99|623.15|620.75|623.15|620.75|621.39|618.99|0
1651763470000|2022-05-05 15:11:10|623.81|621.41|624.69|622.29|624.69|622.29|623.81|621.41|0
1651763480000|2022-05-05 15:11:20|624.91|622.51|624.25|621.85|625.47|623.07|624.25|621.85|0
1651763490000|2022-05-05 15:11:30|623.59|621.19|622.49|620.09|623.59|621.19|622.49|620.09|0
1651763500000|2022-05-05 15:11:40|622.05|619.65|624.47|622.07|624.47|622.07|622.05|619.65|0
1651763510000|2022-05-05 15:11:50|624.91|622.51|624.69|622.29|624.91|622.51|624.69|622.29|0
1651763520000|2022-05-05 15:12:00|624.25|621.85|621.39|618.99|624.25|621.85|621.39|618.99|0
1651763530000|2022-05-05 15:12:10|620.51|618.11|621.72|619.32|621.83|619.43|620.51|618.11|0
1651763540000|2022-05-05 15:12:20|622.05|619.65|622.49|620.09|622.49|620.09|622.05|619.65|0
1651763550000|2022-05-05 15:12:30|620.51|618.11|621.61|619.21|621.61|619.21|620.51|618.11|0
1651763560000|2022-05-05 15:12:40|622.27|619.87|622.05|619.65|622.49|620.09|622.05|619.65|0
1651763570000|2022-05-05 15:12:50|620.95|618.55|622.49|620.09|622.49|620.09|620.95|618.55|0
1651763580000|2022-05-05 15:13:00|623.37|620.97|623.81|621.41|623.81|621.41|623.15|620.75|0
1651763590000|2022-05-05 15:13:10|624.03|621.63|623.81|621.41|624.03|621.63|623.59|621.19|0
1651763600000|2022-05-05 15:13:20|623.59|621.19|625.36|622.96|625.58|623.18|623.59|621.19|0
1651763610000|2022-05-05 15:13:30|626.02|623.62|625.91|623.51|626.46|624.06|625.91|623.51|0
1651763620000|2022-05-05 15:13:40|625.58|623.18|625.13|622.73|625.58|623.18|624.03|621.63|0
1651763630000|2022-05-05 15:13:50|624.25|621.85|623.59|621.19|624.25|621.85|623.37|620.97|0
1651763640000|2022-05-05 15:14:00|624.37|621.97|624.91|622.51|624.91|622.51|624.03|621.63|0
1651763650000|2022-05-05 15:14:10|625.13|622.73|624.69|622.29|625.58|623.18|624.69|622.29|0
1651763660000|2022-05-05 15:14:20|623.59|621.19|623.15|620.75|623.59|621.19|622.93|620.53|0
1651763670000|2022-05-05 15:14:30|622.93|620.53|621.83|619.43|622.93|620.53|621.83|619.43|0
1651763680000|2022-05-05 15:14:40|621.17|618.77|619.63|617.23|621.17|618.77|619.63|617.23|0
1651763690000|2022-05-05 15:14:50|619.85|617.45|619.19|616.79|619.85|617.45|619.19|616.79|0
1651763700000|2022-05-05 15:15:00|620.95|618.55|622.27|619.87|622.49|620.09|620.95|618.55|0
1651763710000|2022-05-05 15:15:10|623.15|620.75|622.93|620.53|623.59|621.19|622.71|620.31|0
1651763720000|2022-05-05 15:15:20|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1651763730000|2022-05-05 15:15:30|623.37|620.97|623.15|620.75|624.25|621.85|623.15|620.75|0
1651763740000|2022-05-05 15:15:40|623.37|620.97|624.25|621.85|624.25|621.85|623.37|620.97|0
1651763750000|2022-05-05 15:15:50|624.69|622.29|624.69|622.29|624.91|622.51|624.69|622.29|0
1651763760000|2022-05-05 15:16:00|625.35|622.95|625.13|622.73|625.35|622.95|624.91|622.51|0
1651763770000|2022-05-05 15:16:10|624.69|622.29|625.8|623.4|625.8|623.4|624.69|622.29|0
1651763780000|2022-05-05 15:16:20|626.02|623.62|626.68|624.28|626.68|624.28|626.02|623.62|0
1651763790000|2022-05-05 15:16:30|627.12|624.72|627.34|624.94|627.34|624.94|626.9|624.5|0
1651763800000|2022-05-05 15:16:40|627.12|624.72|627.12|624.72|627.34|624.94|626.46|624.06|0
1651763810000|2022-05-05 15:16:50|625.58|623.18|622.49|620.09|625.58|623.18|622.49|620.09|0
1651763820000|2022-05-05 15:17:00|623.59|621.19|625.35|622.95|625.35|622.95|623.59|621.19|0
1651763830000|2022-05-05 15:17:10|624.81|622.41|624.91|622.51|624.91|622.51|624.47|622.07|0
1651763840000|2022-05-05 15:17:20|624.69|622.29|622.05|619.65|624.69|622.29|622.05|619.65|0
1651763850000|2022-05-05 15:17:30|620.07|617.67|620.07|617.67|620.07|617.67|619.63|617.23|0
1651763860000|2022-05-05 15:17:40|621.17|618.77|620.95|618.55|621.39|618.99|620.51|618.11|0
1651763870000|2022-05-05 15:17:50|620.29|617.89|619.63|617.23|620.29|617.89|618.97|616.57|0
1651763880000|2022-05-05 15:18:00|618.75|616.35|617.21|614.81|618.75|616.35|617.21|614.81|0
1651763890000|2022-05-05 15:18:10|616.33|613.93|615.67|613.27|616.33|613.93|615.67|613.27|0
1651763900000|2022-05-05 15:18:20|615.89|613.49|615.67|613.27|615.89|613.49|615.45|613.05|0
1651763910000|2022-05-05 15:18:30|615.45|613.05|615.89|613.49|615.89|613.49|615.45|613.05|0
1651763920000|2022-05-05 15:18:40|616.99|614.59|617.65|615.25|617.65|615.25|616.33|613.93|0
1651763930000|2022-05-05 15:18:50|617.21|614.81|617.65|615.25|617.65|615.25|617.21|614.81|0
1651763940000|2022-05-05 15:19:00|616.77|614.37|616.99|614.59|617.21|614.81|616.77|614.37|0
1651763950000|2022-05-05 15:19:10|618.97|616.57|618.53|616.13|618.97|616.57|618.09|615.69|0
1651763960000|2022-05-05 15:19:20|618.09|615.69|618.97|616.57|618.97|616.57|618.09|615.69|0
1651763970000|2022-05-05 15:19:30|618.09|615.69|619.19|616.79|619.19|616.79|618.09|615.69|0
1651763980000|2022-05-05 15:19:40|618.31|615.91|619.41|617.01|619.41|617.01|618.31|615.91|0
1651763990000|2022-05-05 15:19:50|621.17|618.77|621.83|619.43|621.83|619.43|621.17|618.77|0
1651764000000|2022-05-05 15:20:00|622.27|619.87|622.93|620.53|622.93|620.53|622.27|619.87|0
1651764010000|2022-05-05 15:20:10|625.13|622.73|626.68|624.28|626.68|624.28|625.13|622.73|0
1651764020000|2022-05-05 15:20:20|626.9|624.5|626.24|623.84|626.9|624.5|626.24|623.84|0
1651764030000|2022-05-05 15:20:30|626.02|623.62|624.69|622.29|626.02|623.62|624.47|622.07|0
1651764040000|2022-05-05 15:20:40|623.59|621.19|624.37|621.97|624.37|621.97|623.59|621.19|0
1651764050000|2022-05-05 15:20:50|623.59|621.19|625.35|622.95|625.35|622.95|623.37|620.97|0
1651764060000|2022-05-05 15:21:00|626.46|624.06|625.57|623.17|626.46|624.06|625.57|623.17|0
1651764070000|2022-05-05 15:21:10|625.79|623.39|624.69|622.29|626.13|623.73|624.69|622.29|0
1651764080000|2022-05-05 15:21:20|624.47|622.07|623.37|620.97|624.47|622.07|623.37|620.97|0
1651764090000|2022-05-05 15:21:30|624.25|621.85|623.81|621.41|624.91|622.51|623.81|621.41|0
1651764100000|2022-05-05 15:21:40|623.37|620.97|622.71|620.31|623.37|620.97|622.71|620.31|0
1651764110000|2022-05-05 15:21:50|623.04|620.64|624.03|621.63|624.91|622.51|623.04|620.64|0
1651764120000|2022-05-05 15:22:00|624.25|621.85|622.71|620.31|624.37|621.97|622.71|620.31|0
1651764130000|2022-05-05 15:22:10|621.39|618.99|622.93|620.53|622.93|620.53|621.39|618.99|0
1651764140000|2022-05-05 15:22:20|621.61|619.21|622.49|620.09|622.49|620.09|621.39|618.99|0
1651764150000|2022-05-05 15:22:30|621.83|619.43|622.71|620.31|622.71|620.31|621.83|619.43|0
1651764160000|2022-05-05 15:22:40|624.03|621.63|624.47|622.07|624.47|622.07|623.7|621.3|0
1651764170000|2022-05-05 15:22:50|623.37|620.97|624.47|622.07|624.47|622.07|623.04|620.64|0
1651764180000|2022-05-05 15:23:00|623.59|621.19|624.69|622.29|625.13|622.73|623.59|621.19|0
1651764190000|2022-05-05 15:23:10|624.03|621.63|624.03|621.63|624.25|621.85|624.03|621.63|0
1651764200000|2022-05-05 15:23:20|624.91|622.51|624.25|621.85|624.91|622.51|624.25|621.85|0
1651764210000|2022-05-05 15:23:30|622.71|620.31|622.6|620.2|622.93|620.53|622.05|619.65|0
1651764220000|2022-05-05 15:23:40|624.03|621.63|624.47|622.07|624.69|622.29|624.03|621.63|0
1651764230000|2022-05-05 15:23:50|624.36|621.96|625.13|622.73|625.79|623.39|624.36|621.96|0
1651764240000|2022-05-05 15:24:00|624.25|621.85|625.57|623.17|625.57|623.17|624.14|621.74|0
1651764250000|2022-05-05 15:24:10|625.79|623.39|625.91|623.51|626.24|623.84|625.79|623.39|0
1651764260000|2022-05-05 15:24:20|626.9|624.5|627.12|624.72|627.56|625.16|626.9|624.5|0
1651764270000|2022-05-05 15:24:30|627.34|624.94|627.12|624.72|627.9|625.5|627.12|624.72|0
1651764280000|2022-05-05 15:24:40|628|625.6|628.22|625.82|629.11|626.71|628|625.6|0
1651764290000|2022-05-05 15:24:50|628|625.6|629.11|626.71|629.11|626.71|628|625.6|0
1651764300000|2022-05-05 15:25:00|628.67|626.27|628.44|626.04|628.67|626.27|628.44|626.04|0
1651764310000|2022-05-05 15:25:10|628.22|625.82|628.89|626.49|628.89|626.49|628|625.6|0
1651764320000|2022-05-05 15:25:20|629.11|626.71|628.44|626.04|629.11|626.71|628.44|626.04|0
1651764330000|2022-05-05 15:25:30|628.78|626.38|629.33|626.93|629.33|626.93|628.44|626.04|0
1651764340000|2022-05-05 15:25:40|629.77|627.37|629.44|627.04|629.77|627.37|629.44|627.04|0
1651764350000|2022-05-05 15:25:50|629.55|627.15|629.77|627.37|629.77|627.37|629.55|627.15|0
1651764360000|2022-05-05 15:26:00|629.11|626.71|629.55|627.15|629.55|627.15|629.11|626.71|0
1651764370000|2022-05-05 15:26:10|627.34|624.94|626.9|624.5|627.9|625.5|626.9|624.5|0
1651764380000|2022-05-05 15:26:20|625.13|622.73|625.13|622.73|625.13|622.73|624.03|621.63|0
1651764390000|2022-05-05 15:26:30|624.47|622.07|623.59|621.19|624.47|622.07|623.59|621.19|0
1651764400000|2022-05-05 15:26:40|624.25|621.85|625.35|622.95|625.35|622.95|624.25|621.85|0
1651764410000|2022-05-05 15:26:50|626.01|623.61|625.35|622.95|626.13|623.73|625.13|622.73|0
1651764420000|2022-05-05 15:27:00|625.79|623.39|624.91|622.51|626.01|623.61|624.91|622.51|0
1651764430000|2022-05-05 15:27:10|624.47|622.07|624.91|622.51|624.91|622.51|624.25|621.85|0
1651764440000|2022-05-05 15:27:20|623.37|620.97|624.36|621.96|624.36|621.96|622.93|620.53|0
1651764450000|2022-05-05 15:27:30|624.47|622.07|625.35|622.95|625.35|622.95|624.25|621.85|0
1651764460000|2022-05-05 15:27:40|624.47|622.07|624.47|622.07|624.69|622.29|624.47|622.07|0
1651764470000|2022-05-05 15:27:50|624.03|621.63|623.48|621.08|624.58|622.18|623.48|621.08|0
1651764480000|2022-05-05 15:28:00|624.25|621.85|623.81|621.41|624.25|621.85|623.37|620.97|0
1651764490000|2022-05-05 15:28:10|623.59|621.19|621.83|619.43|623.59|621.19|621.83|619.43|0
1651764500000|2022-05-05 15:28:20|622.71|620.31|624.03|621.63|624.03|621.63|622.71|620.31|0
1651764510000|2022-05-05 15:28:30|624.25|621.85|625.57|623.17|625.57|623.17|624.25|621.85|0
1651764520000|2022-05-05 15:28:40|624.25|621.85|624.47|622.07|624.47|622.07|624.25|621.85|0
1651764530000|2022-05-05 15:28:50|624.69|622.29|624.91|622.51|625.13|622.73|624.69|622.29|0
1651764540000|2022-05-05 15:29:00|625.79|623.39|622.71|620.31|625.79|623.39|622.71|620.31|0
1651764550000|2022-05-05 15:29:10|622.49|620.09|624.03|621.63|624.03|621.63|622.49|620.09|0
1651764560000|2022-05-05 15:29:20|623.37|620.97|622.49|620.09|623.37|620.97|622.49|620.09|0
1651764570000|2022-05-05 15:29:30|621.38|618.98|622.49|620.09|622.49|620.09|621.16|618.76|0
1651764580000|2022-05-05 15:29:40|622.27|619.87|621.6|619.2|622.27|619.87|621.38|618.98|0
1651764590000|2022-05-05 15:29:50|622.05|619.65|620.5|618.1|622.05|619.65|620.5|618.1|0
1651764600000|2022-05-05 15:30:00|621.83|619.43|621.83|619.43|622.71|620.31|621.83|619.43|0
1651764610000|2022-05-05 15:30:10|622.27|619.87|621.83|619.43|622.27|619.87|621.38|618.98|0
1651764620000|2022-05-05 15:30:20|622.27|619.87|620.94|618.54|622.27|619.87|620.94|618.54|0
1651764630000|2022-05-05 15:30:30|621.82|619.42|622.05|619.65|622.6|620.2|621.82|619.42|0
1651764640000|2022-05-05 15:30:40|621.82|619.42|623.15|620.75|623.15|620.75|621.82|619.42|0
1651764650000|2022-05-05 15:30:50|623.81|621.41|624.03|621.63|624.03|621.63|623.59|621.19|0
1651764660000|2022-05-05 15:31:00|624.69|622.29|624.25|621.85|624.69|622.29|624.03|621.63|0
1651764670000|2022-05-05 15:31:10|624.69|622.29|623.59|621.19|624.69|622.29|623.59|621.19|0
1651764680000|2022-05-05 15:31:20|623.37|620.97|622.93|620.53|623.37|620.97|622.04|619.64|0
1651764690000|2022-05-05 15:31:30|623.15|620.75|623.59|621.19|623.81|621.41|623.15|620.75|0
1651764700000|2022-05-05 15:31:40|622.71|620.31|620.06|617.66|622.93|620.53|620.06|617.66|0
1651764710000|2022-05-05 15:31:50|620.5|618.1|618.52|616.12|620.72|618.32|618.52|616.12|0
1651764720000|2022-05-05 15:32:00|618.09|615.69|616.99|614.59|618.31|615.91|616.99|614.59|0
1651764730000|2022-05-05 15:32:10|617.21|614.81|616.55|614.15|617.43|615.03|616.55|614.15|0
1651764740000|2022-05-05 15:32:20|617.21|614.81|616.99|614.59|617.21|614.81|616.11|613.71|0
1651764750000|2022-05-05 15:32:30|616.11|613.71|616.99|614.59|616.99|614.59|616.11|613.71|0
1651764760000|2022-05-05 15:32:40|617.65|615.25|616.99|614.59|617.65|615.25|616.99|614.59|0
1651764770000|2022-05-05 15:32:50|616.11|613.71|614.13|611.73|616.11|613.71|613.92|611.52|0
1651764780000|2022-05-05 15:33:00|614.03|611.63|613.7|611.3|614.13|611.73|613.7|611.3|0
1651764790000|2022-05-05 15:33:10|613.26|610.86|612.78|610.38|614.57|612.17|612.78|610.38|0
1651764800000|2022-05-05 15:33:20|613.44|611.04|613.88|611.48|613.88|611.48|613|610.6|0
1651764810000|2022-05-05 15:33:30|614.54|612.14|616.07|613.67|616.07|613.67|614.54|612.14|0
1651764820000|2022-05-05 15:33:40|616.29|613.89|614.54|612.14|616.29|613.89|614.54|612.14|0
1651764830000|2022-05-05 15:33:50|614.1|611.7|614.98|612.58|614.98|612.58|613.88|611.48|0
1651764840000|2022-05-05 15:34:00|615.31|612.91|615.41|613.01|615.63|613.23|615.31|612.91|0
1651764850000|2022-05-05 15:34:10|615.85|613.45|616.51|614.11|616.51|614.11|615.85|613.45|0
1651764860000|2022-05-05 15:34:20|618.27|615.87|618.27|615.87|618.27|615.87|618.27|615.87|0
1651764870000|2022-05-05 15:34:30|617.73|615.33|617.95|615.55|618.27|615.87|617.73|615.33|0
1651764880000|2022-05-05 15:34:40|618.27|615.87|618.49|616.09|618.49|616.09|618.27|615.87|0
1651764890000|2022-05-05 15:34:50|618.27|615.87|618.93|616.53|618.93|616.53|618.27|615.87|0
1651764900000|2022-05-05 15:35:00|618.27|615.87|618.49|616.09|618.49|616.09|618.27|615.87|0
1651764910000|2022-05-05 15:35:10|616.29|613.89|615.19|612.79|616.73|614.33|615.19|612.79|0
1651764920000|2022-05-05 15:35:20|613.88|611.48|613.88|611.48|614.32|611.92|613.88|611.48|0
1651764930000|2022-05-05 15:35:30|614.76|612.36|615.85|613.45|616.07|613.67|614.76|612.36|0
1651764940000|2022-05-05 15:35:40|616.73|614.33|616.07|613.67|617.17|614.77|616.07|613.67|0
1651764950000|2022-05-05 15:35:50|616.29|613.89|614.98|612.58|616.29|613.89|614.98|612.58|0
1651764960000|2022-05-05 15:36:00|615.19|612.79|615.63|613.23|615.63|613.23|614.54|612.14|0
1651764970000|2022-05-05 15:36:10|616.29|613.89|615.41|613.01|616.29|613.89|615.41|613.01|0
1651764980000|2022-05-05 15:36:20|615.09|612.69|613.66|611.26|615.09|612.69|613.66|611.26|0
1651764990000|2022-05-05 15:36:30|613.88|611.48|613.44|611.04|613.88|611.48|613.33|610.93|0
1651765000000|2022-05-05 15:36:40|613|610.6|612.34|609.94|613.22|610.82|612.34|609.94|0
1651765010000|2022-05-05 15:36:50|611.9|609.5|611.36|608.96|611.9|609.5|611.36|608.96|0
1651765020000|2022-05-05 15:37:00|610.15|607.75|609.5|607.1|610.15|607.75|609.5|607.1|0
1651765030000|2022-05-05 15:37:10|609.71|607.31|610.59|608.19|610.7|608.3|609.61|607.21|0
1651765040000|2022-05-05 15:37:20|610.37|607.97|609.71|607.31|610.59|608.19|609.71|607.31|0
1651765050000|2022-05-05 15:37:30|609.5|607.1|608.18|605.78|609.71|607.31|608.18|605.78|0
1651765060000|2022-05-05 15:37:40|607.31|604.91|608.18|605.78|608.18|605.78|607.31|604.91|0
1651765070000|2022-05-05 15:37:50|607.53|605.13|607.96|605.56|608.18|605.78|607.53|605.13|0
1651765080000|2022-05-05 15:38:00|607.75|605.35|608.4|606|608.4|606|607.75|605.35|0
1651765090000|2022-05-05 15:38:10|608.62|606.22|609.71|607.31|609.93|607.53|608.62|606.22|0
1651765100000|2022-05-05 15:38:20|608.84|606.44|607.96|605.56|608.84|606.44|607.96|605.56|0
1651765110000|2022-05-05 15:38:30|608.18|605.78|607.53|605.13|608.62|606.22|607.53|605.13|0
1651765120000|2022-05-05 15:38:40|607.31|604.91|607.31|604.91|607.31|604.91|607.09|604.69|0
1651765130000|2022-05-05 15:38:50|606.65|604.25|606.43|604.03|606.77|604.37|606.43|604.03|0
1651765140000|2022-05-05 15:39:00|606.33|603.93|606|603.6|606.65|604.25|605.12|602.72|0
1651765150000|2022-05-05 15:39:10|606.87|604.47|606.87|604.47|606.87|604.47|606.65|604.25|0
1651765160000|2022-05-05 15:39:20|607.09|604.69|608.84|606.44|608.84|606.44|607.09|604.69|0
1651765170000|2022-05-05 15:39:30|609.06|606.66|609.82|607.42|609.82|607.42|609.06|606.66|0
1651765180000|2022-05-05 15:39:40|609.6|607.2|608.28|605.88|609.6|607.2|608.28|605.88|0
1651765190000|2022-05-05 15:39:50|608.06|605.66|608.06|605.66|608.5|606.1|607.84|605.44|0
1651765200000|2022-05-05 15:40:00|608.5|606.1|605.65|603.25|608.5|606.1|605.65|603.25|0
1651765210000|2022-05-05 15:40:10|606.53|604.13|606.53|604.13|607.41|605.01|606.53|604.13|0
1651765220000|2022-05-05 15:40:20|607.08|604.68|607.41|605.01|607.41|605.01|606.86|604.46|0
1651765230000|2022-05-05 15:40:30|607.62|605.22|606.53|604.13|607.84|605.44|606.53|604.13|0
1651765240000|2022-05-05 15:40:40|605.87|603.47|606.75|604.35|606.75|604.35|605.43|603.03|0
1651765250000|2022-05-05 15:40:50|607.19|604.79|607.41|605.01|607.62|605.22|607.19|604.79|0
1651765260000|2022-05-05 15:41:00|607.62|605.22|608.5|606.1|608.72|606.32|607.62|605.22|0
1651765270000|2022-05-05 15:41:10|608.06|605.66|607.19|604.79|608.06|605.66|607.19|604.79|0
1651765280000|2022-05-05 15:41:20|608.06|605.66|609.38|606.98|609.38|606.98|608.06|605.66|0
1651765290000|2022-05-05 15:41:30|609.6|607.2|609.38|606.98|609.82|607.42|609.38|606.98|0
1651765300000|2022-05-05 15:41:40|609.82|607.42|610.04|607.64|610.04|607.64|609.82|607.42|0
1651765310000|2022-05-05 15:41:50|609.6|607.2|608.94|606.54|609.6|607.2|608.94|606.54|0
1651765320000|2022-05-05 15:42:00|608.28|605.88|607.84|605.44|608.5|606.1|607.84|605.44|0
1651765330000|2022-05-05 15:42:10|608.28|605.88|608.06|605.66|608.28|605.88|607.4|605|0
1651765340000|2022-05-05 15:42:20|608.72|606.32|610.48|608.08|610.48|608.08|608.72|606.32|0
1651765350000|2022-05-05 15:42:30|610.92|608.52|610.48|608.08|610.92|608.52|610.37|607.97|0
1651765360000|2022-05-05 15:42:40|609.82|607.42|611.25|608.85|611.25|608.85|609.82|607.42|0
1651765370000|2022-05-05 15:42:50|611.57|609.17|611.79|609.39|612.89|610.49|611.57|609.17|0
1651765380000|2022-05-05 15:43:00|611.14|608.74|613.11|610.71|613.11|610.71|611.14|608.74|0
1651765390000|2022-05-05 15:43:10|613.55|611.15|612.23|609.83|613.55|611.15|612.23|609.83|0
1651765400000|2022-05-05 15:43:20|612.01|609.61|611.35|608.95|612.01|609.61|611.35|608.95|0
1651765410000|2022-05-05 15:43:30|610.92|608.52|610.92|608.52|610.92|608.52|610.7|608.3|0
1651765420000|2022-05-05 15:43:40|611.13|608.73|611.13|608.73|611.79|609.39|611.13|608.73|0
1651765430000|2022-05-05 15:43:50|611.57|609.17|612.23|609.83|612.67|610.27|611.57|609.17|0
1651765440000|2022-05-05 15:44:00|611.13|608.73|611.35|608.95|611.91|609.51|611.13|608.73|0
1651765450000|2022-05-05 15:44:10|610.92|608.52|610.92|608.52|611.57|609.17|610.7|608.3|0
1651765460000|2022-05-05 15:44:20|612.01|609.61|612.23|609.83|612.23|609.83|611.91|609.51|0
1651765470000|2022-05-05 15:44:30|612.45|610.05|612.57|610.17|613.33|610.93|612.45|610.05|0
1651765480000|2022-05-05 15:44:40|611.35|608.95|612.23|609.83|612.23|609.83|611.35|608.95|0
1651765490000|2022-05-05 15:44:50|612.45|610.05|612.89|610.49|613.11|610.71|612.45|610.05|0
1651765500000|2022-05-05 15:45:00|613.55|611.15|614.43|612.03|614.43|612.03|613.55|611.15|0
1651765510000|2022-05-05 15:45:10|614.11|611.71|613.99|611.59|614.43|612.03|613.89|611.49|0
1651765520000|2022-05-05 15:45:20|613.77|611.37|615.31|612.91|615.31|612.91|613.77|611.37|0
1651765530000|2022-05-05 15:45:30|615.75|613.35|617.08|614.68|617.08|614.68|615.75|613.35|0
1651765540000|2022-05-05 15:45:40|616.86|614.46|616.19|613.79|616.86|614.46|616.19|613.79|0
1651765550000|2022-05-05 15:45:50|615.75|613.35|617.3|614.9|617.3|614.9|615.75|613.35|0
1651765560000|2022-05-05 15:46:00|617.08|614.68|617.96|615.56|618.18|615.78|617.08|614.68|0
1651765570000|2022-05-05 15:46:10|618.62|616.22|617.96|615.56|618.62|616.22|617.96|615.56|0
1651765580000|2022-05-05 15:46:20|618.4|616|619.06|616.66|619.5|617.1|618.4|616|0
1651765590000|2022-05-05 15:46:30|619.5|617.1|619.06|616.66|619.94|617.54|619.06|616.66|0
1651765600000|2022-05-05 15:46:40|619.5|617.1|619.06|616.66|619.72|617.32|619.06|616.66|0
1651765610000|2022-05-05 15:46:50|619.62|617.22|620.83|618.43|620.83|618.43|619.62|617.22|0
1651765620000|2022-05-05 15:47:00|621.27|618.87|621.27|618.87|622.71|620.31|621.27|618.87|0
1651765630000|2022-05-05 15:47:10|622.15|619.75|622.15|619.75|623.04|620.64|622.05|619.65|0
1651765640000|2022-05-05 15:47:20|621.93|619.53|622.37|619.97|622.37|619.97|621.61|619.21|0
1651765650000|2022-05-05 15:47:30|622.6|620.2|621.27|618.87|622.6|620.2|621.27|618.87|0
1651765660000|2022-05-05 15:47:40|621.49|619.09|620.16|617.76|621.49|619.09|620.16|617.76|0
1651765670000|2022-05-05 15:47:50|619.06|616.66|619.94|617.54|619.94|617.54|619.06|616.66|0
1651765680000|2022-05-05 15:48:00|619.72|617.32|619.5|617.1|619.72|617.32|619.5|617.1|0
1651765690000|2022-05-05 15:48:10|619.94|617.54|619.94|617.54|620.16|617.76|619.94|617.54|0
1651765700000|2022-05-05 15:48:20|619.84|617.44|618.18|615.78|619.94|617.54|618.18|615.78|0
1651765710000|2022-05-05 15:48:30|617.96|615.56|619.5|617.1|619.5|617.1|617.96|615.56|0
1651765720000|2022-05-05 15:48:40|619.94|617.54|620.39|617.99|620.39|617.99|619.94|617.54|0
1651765730000|2022-05-05 15:48:50|620.83|618.43|621.49|619.09|621.49|619.09|620.83|618.43|0
1651765740000|2022-05-05 15:49:00|621.27|618.87|620.83|618.43|621.71|619.31|620.83|618.43|0
1651765750000|2022-05-05 15:49:10|621.6|619.2|621.93|619.53|622.15|619.75|621.6|619.2|0
1651765760000|2022-05-05 15:49:20|622.15|619.75|621.93|619.53|622.37|619.97|621.93|619.53|0
1651765770000|2022-05-05 15:49:30|621.49|619.09|621.16|618.76|622.15|619.75|621.16|618.76|0
1651765780000|2022-05-05 15:49:40|620.39|617.99|619.72|617.32|620.39|617.99|619.72|617.32|0
1651765790000|2022-05-05 15:49:50|620.61|618.21|620.39|617.99|620.83|618.43|620.39|617.99|0
1651765800000|2022-05-05 15:50:00|619.72|617.32|619.72|617.32|620.83|618.43|619.72|617.32|0
1651765810000|2022-05-05 15:50:10|620.38|617.98|621.93|619.53|621.93|619.53|620.38|617.98|0
1651765820000|2022-05-05 15:50:20|622.15|619.75|622.82|620.42|622.82|620.42|622.15|619.75|0
1651765830000|2022-05-05 15:50:30|623.26|620.86|622.82|620.42|623.26|620.86|622.49|620.09|0
1651765840000|2022-05-05 15:50:40|623.26|620.86|623.92|621.52|623.92|621.52|623.26|620.86|0
1651765850000|2022-05-05 15:50:50|623.7|621.3|624.14|621.74|624.14|621.74|623.7|621.3|0
1651765860000|2022-05-05 15:51:00|624.36|621.96|625.91|623.51|626.36|623.96|624.36|621.96|0
1651765870000|2022-05-05 15:51:10|626.36|623.96|625.91|623.51|626.36|623.96|625.91|623.51|0
1651765880000|2022-05-05 15:51:20|625.47|623.07|626.36|623.96|626.36|623.96|625.47|623.07|0
1651765890000|2022-05-05 15:51:30|627.24|624.84|627.91|625.51|628.35|625.95|627.24|624.84|0
1651765900000|2022-05-05 15:51:40|628.35|625.95|628.35|625.95|628.57|626.17|628.13|625.73|0
1651765910000|2022-05-05 15:51:50|628.57|626.17|628.8|626.4|629.02|626.62|628.57|626.17|0
1651765920000|2022-05-05 15:52:00|630.35|627.95|630.57|628.17|631.02|628.62|630.35|627.95|0
1651765930000|2022-05-05 15:52:10|633.13|630.73|633.46|631.06|633.58|631.18|632.79|630.39|0
1651765940000|2022-05-05 15:52:20|633.91|631.51|633.46|631.06|633.91|631.51|633.46|631.06|0
1651765950000|2022-05-05 15:52:30|633.24|630.84|631.8|629.4|633.24|630.84|631.68|629.28|0
1651765960000|2022-05-05 15:52:40|631.91|629.51|631.24|628.84|631.91|629.51|631.13|628.73|0
1651765970000|2022-05-05 15:52:50|632.35|629.95|633.02|630.62|633.02|630.62|632.35|629.95|0
1651765980000|2022-05-05 15:53:00|633.24|630.84|633.8|631.4|633.8|631.4|633.24|630.84|0
1651765990000|2022-05-05 15:53:10|634.13|631.73|634.91|632.51|634.91|632.51|634.13|631.73|0
1651766000000|2022-05-05 15:53:20|635.58|633.18|636.13|633.73|636.13|633.73|635.58|633.18|0
1651766010000|2022-05-05 15:53:30|636.36|633.96|637.47|635.07|638.36|635.96|636.36|633.96|0
1651766020000|2022-05-05 15:53:40|637.14|634.74|637.47|635.07|637.92|635.52|637.14|634.74|0
1651766030000|2022-05-05 15:53:50|636.8|634.4|635.58|633.18|636.8|634.4|635.58|633.18|0
1651766040000|2022-05-05 15:54:00|635.02|632.62|637.02|634.62|637.02|634.62|635.02|632.62|0
1651766050000|2022-05-05 15:54:10|637.47|635.07|638.36|635.96|638.36|635.96|637.47|635.07|0
1651766060000|2022-05-05 15:54:20|638.58|636.18|639.92|637.52|639.92|637.52|638.14|635.74|0
1651766070000|2022-05-05 15:54:30|640.15|637.75|639.92|637.52|640.37|637.97|639.92|637.52|0
1651766080000|2022-05-05 15:54:40|640.26|637.86|640.37|637.97|640.37|637.97|640.26|637.86|0
1651766090000|2022-05-05 15:54:50|640.82|638.42|640.15|637.75|641.04|638.64|640.15|637.75|0
1651766100000|2022-05-05 15:55:00|639.48|637.08|637.69|635.29|639.48|637.08|637.69|635.29|0
1651766110000|2022-05-05 15:55:10|637.47|635.07|637.02|634.62|638.36|635.96|637.02|634.62|0
1651766120000|2022-05-05 15:55:20|636.69|634.29|636.58|634.18|637.36|634.96|636.58|634.18|0
1651766130000|2022-05-05 15:55:30|637.02|634.62|636.36|633.96|637.47|635.07|636.36|633.96|0
1651766140000|2022-05-05 15:55:40|636.13|633.73|637.25|634.85|637.36|634.96|636.13|633.73|0
1651766150000|2022-05-05 15:55:50|637.69|635.29|638.36|635.96|638.36|635.96|637.69|635.29|0
1651766160000|2022-05-05 15:56:00|638.81|636.41|639.7|637.3|639.7|637.3|638.81|636.41|0
1651766170000|2022-05-05 15:56:10|639.03|636.63|639.7|637.3|639.7|637.3|639.03|636.63|0
1651766180000|2022-05-05 15:56:20|640.15|637.75|640.15|637.75|640.59|638.19|640.15|637.75|0
1651766190000|2022-05-05 15:56:30|640.37|637.97|640.15|637.75|640.59|638.19|639.7|637.3|0
1651766200000|2022-05-05 15:56:40|639.48|637.08|638.47|636.07|639.48|637.08|638.47|636.07|0
1651766210000|2022-05-05 15:56:50|637.8|635.4|636.9|634.5|637.8|635.4|636.9|634.5|0
1651766220000|2022-05-05 15:57:00|636.01|633.61|637.8|635.4|637.8|635.4|636.01|633.61|0
1651766230000|2022-05-05 15:57:10|636.9|634.5|636.01|633.61|636.9|634.5|636.01|633.61|0
1651766240000|2022-05-05 15:57:20|636.9|634.5|639.43|637.03|640.38|637.98|636.9|634.5|0
1651766250000|2022-05-05 15:57:30|639.87|637.47|639.1|636.7|639.87|637.47|638.76|636.36|0
1651766260000|2022-05-05 15:57:40|638.98|636.58|638.09|635.69|639.2|636.8|638.09|635.69|0
1651766270000|2022-05-05 15:57:50|637.99|635.59|638.43|636.03|638.43|636.03|637.87|635.47|0
1651766280000|2022-05-05 15:58:00|639.43|637.03|639.65|637.25|640.76|638.36|639.43|637.03|0
1651766290000|2022-05-05 15:58:10|639.43|637.03|639.87|637.47|639.87|637.47|638.76|636.36|0
1651766300000|2022-05-05 15:58:20|638.98|636.58|638.76|636.36|639.43|637.03|638.76|636.36|0
1651766310000|2022-05-05 15:58:30|638.54|636.14|636.98|634.58|638.54|636.14|636.98|634.58|0
1651766320000|2022-05-05 15:58:40|636.76|634.36|638.31|635.91|638.31|635.91|636.76|634.36|0
1651766330000|2022-05-05 15:58:50|638.98|636.58|640.09|637.69|640.09|637.69|638.98|636.58|0
1651766340000|2022-05-05 15:59:00|640.65|638.25|639.87|637.47|640.65|638.25|639.87|637.47|0
1651766350000|2022-05-05 15:59:10|639.2|636.8|638.76|636.36|639.65|637.25|638.76|636.36|0
1651766360000|2022-05-05 15:59:20|639.2|636.8|640.09|637.69|640.32|637.92|639.2|636.8|0
1651766370000|2022-05-05 15:59:30|639.43|637.03|639.65|637.25|639.65|637.25|639.43|637.03|0
1651766380000|2022-05-05 15:59:40|640.09|637.69|639.87|637.47|640.32|637.92|639.87|637.47|0
1651766390000|2022-05-05 15:59:50|640.09|637.69|640.54|638.14|640.76|638.36|640.09|637.69|0
1651766400000|2022-05-05 16:00:00|641.43|639.03|643.21|640.81|643.66|641.26|641.43|639.03|0
1651766410000|2022-05-05 16:00:10|643.43|641.03|644.1|641.7|644.1|641.7|643.43|641.03|0
1651766420000|2022-05-05 16:00:20|644.55|642.15|645.66|643.26|645.78|643.38|644.55|642.15|0
1651766430000|2022-05-05 16:00:30|645.22|642.82|646.56|644.16|646.56|644.16|645.22|642.82|0
1651766440000|2022-05-05 16:00:40|646.33|643.93|648.57|646.17|648.57|646.17|646.33|643.93|0
1651766450000|2022-05-05 16:00:50|649.91|647.51|648.57|646.17|649.91|647.51|648.57|646.17|0
1651766460000|2022-05-05 16:01:00|649.01|646.61|650.58|648.18|650.58|648.18|649.01|646.61|0
1651766470000|2022-05-05 16:01:10|650.7|648.3|649.01|646.61|650.7|648.3|649.01|646.61|0
1651766480000|2022-05-05 16:01:20|648.34|645.94|649.91|647.51|649.91|647.51|648.12|645.72|0
1651766490000|2022-05-05 16:01:30|650.13|647.73|651.47|649.07|651.47|649.07|649.91|647.51|0
1651766500000|2022-05-05 16:01:40|651.7|649.3|651.25|648.85|651.7|649.3|651.25|648.85|0
1651766510000|2022-05-05 16:01:50|651.92|649.52|652.37|649.97|652.37|649.97|651.81|649.41|0
1651766520000|2022-05-05 16:02:00|653.49|651.09|653.04|650.64|653.49|651.09|652.59|650.19|0
1651766530000|2022-05-05 16:02:10|652.82|650.42|652.15|649.75|652.82|650.42|651.92|649.52|0
1651766540000|2022-05-05 16:02:20|650.8|648.4|648.79|646.39|651.25|648.85|648.79|646.39|0
1651766550000|2022-05-05 16:02:30|648.57|646.17|647|644.6|648.57|646.17|647|644.6|0
1651766560000|2022-05-05 16:02:40|645.89|643.49|646.78|644.38|646.78|644.38|645.89|643.49|0
1651766570000|2022-05-05 16:02:50|646.11|643.71|648.12|645.72|648.12|645.72|646.11|643.71|0
1651766580000|2022-05-05 16:03:00|648.34|645.94|648.34|645.94|648.79|646.39|648.34|645.94|0
1651766590000|2022-05-05 16:03:10|647.23|644.83|646.56|644.16|648.12|645.72|646.56|644.16|0
1651766600000|2022-05-05 16:03:20|647.23|644.83|647.79|645.39|647.9|645.5|647.23|644.83|0
1651766610000|2022-05-05 16:03:30|647|644.6|645.22|642.82|647|644.6|645.22|642.82|0
1651766620000|2022-05-05 16:03:40|645.44|643.04|644.32|641.92|645.44|643.04|644.32|641.92|0
1651766630000|2022-05-05 16:03:50|644.77|642.37|644.1|641.7|644.77|642.37|644.1|641.7|0
1651766640000|2022-05-05 16:04:00|643.43|641.03|642.32|639.92|643.43|641.03|642.32|639.92|0
1651766650000|2022-05-05 16:04:10|642.99|640.59|643.21|640.81|643.55|641.15|642.76|640.36|0
1651766660000|2022-05-05 16:04:20|642.76|640.36|642.54|640.14|642.76|640.36|642.54|640.14|0
1651766670000|2022-05-05 16:04:30|642.76|640.36|642.43|640.03|642.99|640.59|642.43|640.03|0
1651766680000|2022-05-05 16:04:40|642.76|640.36|643.88|641.48|643.88|641.48|642.76|640.36|0
1651766690000|2022-05-05 16:04:50|644.55|642.15|643.66|641.26|644.55|642.15|643.66|641.26|0
1651766700000|2022-05-05 16:05:00|643.43|641.03|642.54|640.14|643.43|641.03|642.54|640.14|0
1651766710000|2022-05-05 16:05:10|642.32|639.92|642.1|639.7|642.66|640.26|642.1|639.7|0
1651766720000|2022-05-05 16:05:20|641.43|639.03|640.54|638.14|641.65|639.25|640.54|638.14|0
1651766730000|2022-05-05 16:05:30|639.65|637.25|637.42|635.02|639.65|637.25|637.42|635.02|0
1651766740000|2022-05-05 16:05:40|636.98|634.58|638.31|635.91|638.31|635.91|636.98|634.58|0
1651766750000|2022-05-05 16:05:50|636.98|634.58|638.54|636.14|638.54|636.14|636.98|634.58|0
1651766760000|2022-05-05 16:06:00|639.2|636.8|639.65|637.25|639.65|637.25|639.2|636.8|0
1651766770000|2022-05-05 16:06:10|639.2|636.8|637.42|635.02|639.2|636.8|637.2|634.8|0
1651766780000|2022-05-05 16:06:20|637.87|635.47|637.2|634.8|637.87|635.47|637.2|634.8|0
1651766790000|2022-05-05 16:06:30|636.54|634.14|636.54|634.14|636.54|634.14|636.09|633.69|0
1651766800000|2022-05-05 16:06:40|636.21|633.81|634.54|632.14|636.21|633.81|634.54|632.14|0
1651766810000|2022-05-05 16:06:50|634.76|632.36|636.31|633.91|636.31|633.91|634.76|632.36|0
1651766820000|2022-05-05 16:07:00|635.2|632.8|634.76|632.36|635.2|632.8|634.76|632.36|0
1651766830000|2022-05-05 16:07:10|635.43|633.03|633.43|631.03|635.43|633.03|633.43|631.03|0
1651766840000|2022-05-05 16:07:20|632.99|630.59|635.65|633.25|635.65|633.25|632.99|630.59|0
1651766850000|2022-05-05 16:07:30|634.76|632.36|633.21|630.81|634.76|632.36|633.21|630.81|0
1651766860000|2022-05-05 16:07:40|632.66|630.26|633.65|631.25|633.65|631.25|632.66|630.26|0
1651766870000|2022-05-05 16:07:50|632.99|630.59|633.43|631.03|633.43|631.03|632.99|630.59|0
1651766880000|2022-05-05 16:08:00|633.87|631.47|633.21|630.81|633.87|631.47|633.21|630.81|0
1651766890000|2022-05-05 16:08:10|633.65|631.25|633.65|631.25|633.65|631.25|633.21|630.81|0
1651766900000|2022-05-05 16:08:20|633.21|630.81|634.76|632.36|634.76|632.36|633.21|630.81|0
1651766910000|2022-05-05 16:08:30|635.65|633.25|636.09|633.69|636.09|633.69|635.65|633.25|0
1651766920000|2022-05-05 16:08:40|635.87|633.47|635.42|633.02|636.09|633.69|635.42|633.02|0
1651766930000|2022-05-05 16:08:50|636.31|633.91|637.42|635.02|637.42|635.02|636.31|633.91|0
1651766940000|2022-05-05 16:09:00|638.09|635.69|635.65|633.25|638.09|635.69|635.65|633.25|0
1651766950000|2022-05-05 16:09:10|634.98|632.58|633.32|630.92|634.98|632.58|633.21|630.81|0
1651766960000|2022-05-05 16:09:20|633.65|631.25|631.66|629.26|633.65|631.25|630.99|628.59|0
1651766970000|2022-05-05 16:09:30|632.32|629.92|632.98|630.58|632.98|630.58|632.32|629.92|0
1651766980000|2022-05-05 16:09:40|632.1|629.7|631.77|629.37|632.1|629.7|630.77|628.37|0
1651766990000|2022-05-05 16:09:50|632.1|629.7|631.66|629.26|632.1|629.7|631.66|629.26|0
1651767000000|2022-05-05 16:10:00|632.54|630.14|634.76|632.36|634.76|632.36|632.54|630.14|0
1651767010000|2022-05-05 16:10:10|634.54|632.14|634.98|632.58|634.98|632.58|634.43|632.03|0
1651767020000|2022-05-05 16:10:20|634.76|632.36|632.98|630.58|634.76|632.36|632.32|629.92|0
1651767030000|2022-05-05 16:10:30|632.76|630.36|632.98|630.58|633.43|631.03|632.76|630.36|0
1651767040000|2022-05-05 16:10:40|632.54|630.14|631.88|629.48|632.54|630.14|631.88|629.48|0
1651767050000|2022-05-05 16:10:50|632.98|630.58|634.09|631.69|634.09|631.69|632.98|630.58|0
1651767060000|2022-05-05 16:11:00|634.31|631.91|634.31|631.91|635.42|633.02|634.31|631.91|0
1651767070000|2022-05-05 16:11:10|633.87|631.47|633.65|631.25|633.87|631.47|633.21|630.81|0
1651767080000|2022-05-05 16:11:20|633.43|631.03|632.76|630.36|633.43|631.03|632.76|630.36|0
1651767090000|2022-05-05 16:11:30|632.98|630.58|633.21|630.81|633.43|631.03|632.54|630.14|0
1651767100000|2022-05-05 16:11:40|633.54|631.14|635.42|633.02|635.54|633.14|633.54|631.14|0
1651767110000|2022-05-05 16:11:50|634.98|632.58|636.31|633.91|636.53|634.13|634.98|632.58|0
1651767120000|2022-05-05 16:12:00|635.87|633.47|636.31|633.91|636.31|633.91|635.87|633.47|0
1651767130000|2022-05-05 16:12:10|636.53|634.13|636.98|634.58|637.2|634.8|636.53|634.13|0
1651767140000|2022-05-05 16:12:20|636.76|634.36|634.76|632.36|636.76|634.36|634.76|632.36|0
1651767150000|2022-05-05 16:12:30|634.54|632.14|633.54|631.14|634.54|632.14|633.54|631.14|0
1651767160000|2022-05-05 16:12:40|631.65|629.25|629.88|627.48|631.65|629.25|629.88|627.48|0
1651767170000|2022-05-05 16:12:50|629.66|627.26|628.45|626.05|629.66|627.26|628.45|626.05|0
1651767180000|2022-05-05 16:13:00|628.34|625.94|627.67|625.27|629.88|627.48|627.67|625.27|0
1651767190000|2022-05-05 16:13:10|626.35|623.95|626.35|623.95|626.35|623.95|626.02|623.62|0
1651767200000|2022-05-05 16:13:20|625.02|622.62|625.24|622.84|625.46|623.06|624.58|622.18|0
1651767210000|2022-05-05 16:13:30|625.46|623.06|627.23|624.83|627.23|624.83|625.46|623.06|0
1651767220000|2022-05-05 16:13:40|627.01|624.61|627.23|624.83|627.23|624.83|626.35|623.95|0
1651767230000|2022-05-05 16:13:50|627.45|625.05|628.11|625.71|628.67|626.27|627.23|624.83|0
1651767240000|2022-05-05 16:14:00|628.56|626.16|629.44|627.04|629.44|627.04|627.89|625.49|0
1651767250000|2022-05-05 16:14:10|629.22|626.82|630.55|628.15|630.55|628.15|629.22|626.82|0
1651767260000|2022-05-05 16:14:20|630.77|628.37|631.65|629.25|631.88|629.48|630.77|628.37|0
1651767270000|2022-05-05 16:14:30|630.55|628.15|630.77|628.37|630.77|628.37|630.22|627.82|0
1651767280000|2022-05-05 16:14:40|629.66|627.26|627.67|625.27|629.66|627.26|627.34|624.94|0
1651767290000|2022-05-05 16:14:50|628.33|625.93|629.44|627.04|629.44|627.04|628.33|625.93|0
1651767300000|2022-05-05 16:15:00|629.66|627.26|631.88|629.48|631.88|629.48|629.66|627.26|0
1651767310000|2022-05-05 16:15:10|631.65|629.25|631.65|629.25|632.1|629.7|631.65|629.25|0
1651767320000|2022-05-05 16:15:20|630.99|628.59|633.54|631.14|633.54|631.14|630.99|628.59|0
1651767330000|2022-05-05 16:15:30|633.21|630.81|633.87|631.47|633.87|631.47|633.21|630.81|0
1651767340000|2022-05-05 16:15:40|633.21|630.81|634.31|631.91|634.31|631.91|632.76|630.36|0
1651767350000|2022-05-05 16:15:50|634.98|632.58|634.76|632.36|634.98|632.58|634.09|631.69|0
1651767360000|2022-05-05 16:16:00|634.98|632.58|634.31|631.91|634.98|632.58|634.31|631.91|0
1651767370000|2022-05-05 16:16:10|634.09|631.69|633.43|631.03|634.09|631.69|633.43|631.03|0
1651767380000|2022-05-05 16:16:20|632.54|630.14|629|626.6|632.54|630.14|629|626.6|0
1651767390000|2022-05-05 16:16:30|626.79|624.39|630.33|627.93|630.33|627.93|626.79|624.39|0
1651767400000|2022-05-05 16:16:40|631.65|629.25|631.65|629.25|632.54|630.14|631.65|629.25|0
1651767410000|2022-05-05 16:16:50|632.32|629.92|632.1|629.7|632.76|630.36|632.1|629.7|0
1651767420000|2022-05-05 16:17:00|631.88|629.48|631.88|629.48|631.88|629.48|630.99|628.59|0
1651767430000|2022-05-05 16:17:10|631.65|629.25|630.33|627.93|631.88|629.48|630.1|627.7|0
1651767440000|2022-05-05 16:17:20|630.99|628.59|631.21|628.81|631.21|628.81|629.88|627.48|0
1651767450000|2022-05-05 16:17:30|630.99|628.59|630.22|627.82|631.21|628.81|630.1|627.7|0
1651767460000|2022-05-05 16:17:40|630.55|628.15|629.44|627.04|630.55|628.15|629.22|626.82|0
1651767470000|2022-05-05 16:17:50|629.88|627.48|631.21|628.81|632.32|629.92|629.88|627.48|0
1651767480000|2022-05-05 16:18:00|631.65|629.25|631.43|629.03|632.1|629.7|631.43|629.03|0
1651767490000|2022-05-05 16:18:10|631.65|629.25|630.1|627.7|631.65|629.25|629.88|627.48|0
1651767500000|2022-05-05 16:18:20|630.33|627.93|630.77|628.37|630.77|628.37|629.88|627.48|0
1651767510000|2022-05-05 16:18:30|631.21|628.81|630.77|628.37|631.65|629.25|630.77|628.37|0
1651767520000|2022-05-05 16:18:40|630.55|628.15|629.88|627.48|630.55|628.15|629.88|627.48|0
1651767530000|2022-05-05 16:18:50|628.78|626.38|630.99|628.59|631.21|628.81|628.78|626.38|0
1651767540000|2022-05-05 16:19:00|630.77|628.37|630.99|628.59|631.77|629.37|630.77|628.37|0
1651767550000|2022-05-05 16:19:10|630.1|627.7|626.79|624.39|630.1|627.7|625.9|623.5|0
1651767560000|2022-05-05 16:19:20|627.34|624.94|627.23|624.83|627.89|625.49|625.9|623.5|0
1651767570000|2022-05-05 16:19:30|626.79|624.39|625.68|623.28|626.79|624.39|625.68|623.28|0
1651767580000|2022-05-05 16:19:40|626.12|623.72|627.45|625.05|627.45|625.05|625.9|623.5|0
1651767590000|2022-05-05 16:19:50|627.67|625.27|626.57|624.17|627.67|625.27|626.57|624.17|0
1651767600000|2022-05-05 16:20:00|626.02|623.62|625.8|623.4|626.12|623.72|625.46|623.06|0
1651767610000|2022-05-05 16:20:10|623.92|621.52|624.25|621.85|624.36|621.96|622.37|619.97|0
1651767620000|2022-05-05 16:20:20|625.24|622.84|626.12|623.72|626.57|624.17|625.24|622.84|0
1651767630000|2022-05-05 16:20:30|626.79|624.39|625.9|623.5|627.01|624.61|625.24|622.84|0
1651767640000|2022-05-05 16:20:40|625.68|623.28|623.92|621.52|625.68|623.28|623.92|621.52|0
1651767650000|2022-05-05 16:20:50|624.8|622.4|623.81|621.41|625.36|622.96|623.81|621.41|0
1651767660000|2022-05-05 16:21:00|623.92|621.52|623.04|620.64|623.92|621.52|623.04|620.64|0
1651767670000|2022-05-05 16:21:10|623.26|620.86|623.92|621.52|624.14|621.74|623.26|620.86|0
1651767680000|2022-05-05 16:21:20|624.58|622.18|624.58|622.18|625.02|622.62|624.03|621.63|0
1651767690000|2022-05-05 16:21:30|624.8|622.4|624.14|621.74|625.02|622.62|624.14|621.74|0
1651767700000|2022-05-05 16:21:40|624.8|622.4|625.46|623.06|625.46|623.06|624.36|621.96|0
1651767710000|2022-05-05 16:21:50|625.24|622.84|625.46|623.06|625.46|623.06|625.24|622.84|0
1651767720000|2022-05-05 16:22:00|625.68|623.28|623.7|621.3|625.68|623.28|623.7|621.3|0
1651767730000|2022-05-05 16:22:10|623.26|620.86|626.79|624.39|626.79|624.39|623.26|620.86|0
1651767740000|2022-05-05 16:22:20|627.23|624.83|630.99|628.59|630.99|628.59|627.23|624.83|0
1651767750000|2022-05-05 16:22:30|631.65|629.25|631.43|629.03|631.65|629.25|631.21|628.81|0
1651767760000|2022-05-05 16:22:40|630.99|628.59|632.98|630.58|632.98|630.58|630.99|628.59|0
1651767770000|2022-05-05 16:22:50|632.76|630.36|630.99|628.59|632.76|630.36|630.99|628.59|0
1651767780000|2022-05-05 16:23:00|630.88|628.48|633.2|630.8|633.2|630.8|630.88|628.48|0
1651767790000|2022-05-05 16:23:10|632.54|630.14|631.43|629.03|633.32|630.92|631.43|629.03|0
1651767800000|2022-05-05 16:23:20|631.21|628.81|633.43|631.03|633.43|631.03|631.21|628.81|0
1651767810000|2022-05-05 16:23:30|633.32|630.92|633.65|631.25|633.65|631.25|632.54|630.14|0
1651767820000|2022-05-05 16:23:40|633.2|630.8|632.54|630.14|633.2|630.8|632.32|629.92|0
1651767830000|2022-05-05 16:23:50|632.1|629.7|632.1|629.7|632.32|629.92|631.65|629.25|0
1651767840000|2022-05-05 16:24:00|632.54|630.14|632.32|629.92|633.65|631.25|632.32|629.92|0
1651767850000|2022-05-05 16:24:10|632.76|630.36|633.42|631.02|633.42|631.02|631.87|629.47|0
1651767860000|2022-05-05 16:24:20|633.2|630.8|632.54|630.14|633.65|631.25|632.54|630.14|0
1651767870000|2022-05-05 16:24:30|631.43|629.03|632.54|630.14|632.54|630.14|630.99|628.59|0
1651767880000|2022-05-05 16:24:40|633.2|630.8|633.65|631.25|633.65|631.25|632.98|630.58|0
1651767890000|2022-05-05 16:24:50|632.98|630.58|632.32|629.92|632.98|630.58|632.1|629.7|0
1651767900000|2022-05-05 16:25:00|630.32|627.92|630.54|628.14|630.54|628.14|628.77|626.37|0
1651767910000|2022-05-05 16:25:10|630.99|628.59|630.66|628.26|631.21|628.81|630.66|628.26|0
1651767920000|2022-05-05 16:25:20|629.66|627.26|630.66|628.26|630.66|628.26|629.44|627.04|0
1651767930000|2022-05-05 16:25:30|630.54|628.14|630.1|627.7|630.54|628.14|629.44|627.04|0
1651767940000|2022-05-05 16:25:40|629.88|627.48|630.1|627.7|630.1|627.7|629.88|627.48|0
1651767950000|2022-05-05 16:25:50|628.55|626.15|626.56|624.16|628.55|626.15|626.56|624.16|0
1651767960000|2022-05-05 16:26:00|626.9|624.5|624.91|622.51|626.9|624.5|624.91|622.51|0
1651767970000|2022-05-05 16:26:10|625.46|623.06|627.23|624.83|627.23|624.83|625.46|623.06|0
1651767980000|2022-05-05 16:26:20|627.45|625.05|626.79|624.39|627.56|625.16|626.79|624.39|0
1651767990000|2022-05-05 16:26:30|627.67|625.27|627.89|625.49|627.89|625.49|627.34|624.94|0
1651768000000|2022-05-05 16:26:40|628.33|625.93|626.46|624.06|628.33|625.93|626.46|624.06|0
1651768010000|2022-05-05 16:26:50|626.12|623.72|625.24|622.84|626.12|623.72|624.36|621.96|0
1651768020000|2022-05-05 16:27:00|625.58|623.18|626.12|623.72|626.34|623.94|625.58|623.18|0
1651768030000|2022-05-05 16:27:10|627.01|624.61|623.92|621.52|627.01|624.61|623.92|621.52|0
1651768040000|2022-05-05 16:27:20|623.47|621.07|624.69|622.29|624.69|622.29|623.15|620.75|0
1651768050000|2022-05-05 16:27:30|623.7|621.3|624.36|621.96|624.36|621.96|623.7|621.3|0
1651768060000|2022-05-05 16:27:40|625.46|623.06|625.24|622.84|625.46|623.06|624.36|621.96|0
1651768070000|2022-05-05 16:27:50|625.46|623.06|623.25|620.85|625.46|623.06|623.25|620.85|0
1651768080000|2022-05-05 16:28:00|623.15|620.75|621.49|619.09|623.15|620.75|621.05|618.65|0
1651768090000|2022-05-05 16:28:10|621.71|619.31|621.27|618.87|622.59|620.19|621.27|618.87|0
1651768100000|2022-05-05 16:28:20|621.49|619.09|621.71|619.31|622.37|619.97|621.49|619.09|0
1651768110000|2022-05-05 16:28:30|621.49|619.09|619.95|617.55|621.49|619.09|619.95|617.55|0
1651768120000|2022-05-05 16:28:40|619.07|616.67|618.63|616.23|619.07|616.67|618.63|616.23|0
1651768130000|2022-05-05 16:28:50|620.17|617.77|621.71|619.31|621.71|619.31|620.17|617.77|0
1651768140000|2022-05-05 16:29:00|621.93|619.53|620.61|618.21|621.93|619.53|620.61|618.21|0
1651768150000|2022-05-05 16:29:10|621.27|618.87|623.69|621.29|623.69|621.29|621.27|618.87|0
1651768160000|2022-05-05 16:29:20|624.8|622.4|626.78|624.38|626.78|624.38|624.8|622.4|0
1651768170000|2022-05-05 16:29:30|627.01|624.61|625.68|623.28|627.01|624.61|625.24|622.84|0
1651768180000|2022-05-05 16:29:40|625.46|623.06|625.68|623.28|625.9|623.5|625.46|623.06|0
1651768190000|2022-05-05 16:29:50|625.46|623.06|626.46|624.06|626.46|624.06|625.46|623.06|0
1651768200000|2022-05-05 16:30:00|627.89|625.49|627.45|625.05|627.89|625.49|626.78|624.38|0
1651768210000|2022-05-05 16:30:10|627.01|624.61|626.78|624.38|627.01|624.61|626.78|624.38|0
1651768220000|2022-05-05 16:30:20|625.46|623.06|623.91|621.51|625.9|623.5|623.91|621.51|0
1651768230000|2022-05-05 16:30:30|623.25|620.85|624.8|622.4|625.02|622.62|623.25|620.85|0
1651768240000|2022-05-05 16:30:40|625.13|622.73|624.8|622.4|625.24|622.84|624.8|622.4|0
1651768250000|2022-05-05 16:30:50|623.91|621.51|624.36|621.96|625.24|622.84|623.91|621.51|0
1651768260000|2022-05-05 16:31:00|624.14|621.74|624.58|622.18|625.46|623.06|624.14|621.74|0
1651768270000|2022-05-05 16:31:10|624.14|621.74|624.14|621.74|625.02|622.62|624.14|621.74|0
1651768280000|2022-05-05 16:31:20|622.37|619.97|622.37|619.97|622.37|619.97|622.37|619.97|0
1651768290000|2022-05-05 16:31:30|621.05|618.65|622.55|620.15|622.55|620.15|621.05|618.65|0
1651768300000|2022-05-05 16:31:40|623.1|620.7|621.45|619.05|623.1|620.7|621.45|619.05|0
1651768310000|2022-05-05 16:31:50|622.11|619.71|619.66|617.26|622.77|620.37|619.66|617.26|0
1651768320000|2022-05-05 16:32:00|618.56|616.16|620.55|618.15|621.43|619.03|618.56|616.16|0
1651768330000|2022-05-05 16:32:10|620.33|617.93|619.88|617.48|620.33|617.93|619.88|617.48|0
1651768340000|2022-05-05 16:32:20|621.65|619.25|622.32|619.92|622.54|620.14|621.65|619.25|0
1651768350000|2022-05-05 16:32:30|623.42|621.02|623.64|621.24|624.09|621.69|623.2|620.8|0
1651768360000|2022-05-05 16:32:40|623.2|620.8|623.2|620.8|623.2|620.8|622.87|620.47|0
1651768370000|2022-05-05 16:32:50|622.98|620.58|622.76|620.36|623.2|620.8|622.76|620.36|0
1651768380000|2022-05-05 16:33:00|621.43|619.03|620.99|618.59|621.43|619.03|620.99|618.59|0
1651768390000|2022-05-05 16:33:10|620.88|618.48|621.43|619.03|621.43|619.03|620.88|618.48|0
1651768400000|2022-05-05 16:33:20|620.99|618.59|623.64|621.24|623.64|621.24|620.99|618.59|0
1651768410000|2022-05-05 16:33:30|623.2|620.8|622.09|619.69|623.2|620.8|621.65|619.25|0
1651768420000|2022-05-05 16:33:40|622.54|620.14|620.77|618.37|622.54|620.14|620.33|617.93|0
1651768430000|2022-05-05 16:33:50|621.77|619.37|623.64|621.24|623.64|621.24|621.77|619.37|0
1651768440000|2022-05-05 16:34:00|623.2|620.8|624.08|621.68|624.08|621.68|623.2|620.8|0
1651768450000|2022-05-05 16:34:10|624.64|622.24|624.08|621.68|624.64|622.24|623.64|621.24|0
1651768460000|2022-05-05 16:34:20|623.86|621.46|625.86|623.46|626.3|623.9|623.86|621.46|0
1651768470000|2022-05-05 16:34:30|625.41|623.01|625.31|622.91|625.41|623.01|625.31|622.91|0
1651768480000|2022-05-05 16:34:40|624.97|622.57|626.3|623.9|626.3|623.9|624.97|622.57|0
1651768490000|2022-05-05 16:34:50|625.86|623.46|627.19|624.79|627.19|624.79|625.86|623.46|0
1651768500000|2022-05-05 16:35:00|626.52|624.12|627.41|625.01|629.63|627.23|626.52|624.12|0
1651768510000|2022-05-05 16:35:10|627.85|625.45|628.96|626.56|629.52|627.12|627.85|625.45|0
1651768520000|2022-05-05 16:35:20|630.07|627.67|631.18|628.78|631.18|628.78|629.41|627.01|0
1651768530000|2022-05-05 16:35:30|631.63|629.23|631.63|629.23|631.63|629.23|631.4|629|0
1651768540000|2022-05-05 16:35:40|632.29|629.89|632.63|630.23|632.63|630.23|631.63|629.23|0
1651768550000|2022-05-05 16:35:50|632.52|630.12|632.52|630.12|632.96|630.56|632.29|629.89|0
1651768560000|2022-05-05 16:36:00|631.85|629.45|632.96|630.56|632.96|630.56|631.85|629.45|0
1651768570000|2022-05-05 16:36:10|632.74|630.34|632.52|630.12|632.96|630.56|632.52|630.12|0
1651768580000|2022-05-05 16:36:20|633.41|631.01|632.96|630.56|634.96|632.56|632.96|630.56|0
1651768590000|2022-05-05 16:36:30|634.07|631.67|635.19|632.79|635.19|632.79|634.07|631.67|0
1651768600000|2022-05-05 16:36:40|635.63|633.23|635.85|633.45|636.08|633.68|635.63|633.23|0
1651768610000|2022-05-05 16:36:50|635.41|633.01|635.63|633.23|636.3|633.9|635.41|633.01|0
1651768620000|2022-05-05 16:37:00|634.96|632.56|632.96|630.56|634.96|632.56|632.96|630.56|0
1651768630000|2022-05-05 16:37:10|632.07|629.67|634.74|632.34|634.74|632.34|632.07|629.67|0
1651768640000|2022-05-05 16:37:20|634.52|632.12|635.63|633.23|635.63|633.23|634.52|632.12|0
1651768650000|2022-05-05 16:37:30|636.08|633.68|636.97|634.57|637.41|635.01|635.75|633.35|0
1651768660000|2022-05-05 16:37:40|636.75|634.35|635.41|633.01|636.75|634.35|634.74|632.34|0
1651768670000|2022-05-05 16:37:50|634.52|632.12|634.3|631.9|634.52|632.12|633.97|631.57|0
1651768680000|2022-05-05 16:38:00|634.07|631.67|633.63|631.23|634.07|631.67|633.18|630.78|0
1651768690000|2022-05-05 16:38:10|632.96|630.56|633.85|631.45|633.85|631.45|632.96|630.56|0
1651768700000|2022-05-05 16:38:20|633.63|631.23|635.41|633.01|635.41|633.01|633.52|631.12|0
1651768710000|2022-05-05 16:38:30|636.3|633.9|635.41|633.01|636.52|634.12|635.41|633.01|0
1651768720000|2022-05-05 16:38:40|634.3|631.9|635.19|632.79|635.19|632.79|633.85|631.45|0
1651768730000|2022-05-05 16:38:50|634.74|632.34|634.3|631.9|634.74|632.34|633.85|631.45|0
1651768740000|2022-05-05 16:39:00|633.63|631.23|633.18|630.78|633.63|631.23|632.52|630.12|0
1651768750000|2022-05-05 16:39:10|633.4|631|634.52|632.12|634.52|632.12|632.41|630.01|0
1651768760000|2022-05-05 16:39:20|634.74|632.34|632.07|629.67|634.74|632.34|632.07|629.67|0
1651768770000|2022-05-05 16:39:30|631.85|629.45|633.4|631|633.52|631.12|631.85|629.45|0
1651768780000|2022-05-05 16:39:40|633.63|631.23|633.63|631.23|633.63|631.23|632.96|630.56|0
1651768790000|2022-05-05 16:39:50|632.29|629.89|632.07|629.67|632.29|629.89|631.85|629.45|0
1651768800000|2022-05-05 16:40:00|632.74|630.34|632.51|630.11|632.74|630.34|632.07|629.67|0
1651768810000|2022-05-05 16:40:10|632.96|630.56|634.19|631.79|634.19|631.79|632.74|630.34|0
1651768820000|2022-05-05 16:40:20|634.74|632.34|634.52|632.12|634.74|632.34|634.29|631.89|0
1651768830000|2022-05-05 16:40:30|634.29|631.89|634.29|631.89|634.29|631.89|634.07|631.67|0
1651768840000|2022-05-05 16:40:40|634.74|632.34|634.74|632.34|635.08|632.68|634.52|632.12|0
1651768850000|2022-05-05 16:40:50|635.19|632.79|635.3|632.9|635.3|632.9|634.96|632.56|0
1651768860000|2022-05-05 16:41:00|635.19|632.79|635.19|632.79|635.63|633.23|635.19|632.79|0
1651768870000|2022-05-05 16:41:10|635.63|633.23|635.85|633.45|635.85|633.45|635.41|633.01|0
1651768880000|2022-05-05 16:41:20|636.86|634.46|636.74|634.34|636.97|634.57|635.85|633.45|0
1651768890000|2022-05-05 16:41:30|637.19|634.79|638.31|635.91|638.31|635.91|637.19|634.79|0
1651768900000|2022-05-05 16:41:40|638.08|635.68|638.53|636.13|638.53|636.13|638.08|635.68|0
1651768910000|2022-05-05 16:41:50|638.97|636.57|637.41|635.01|638.97|636.57|637.41|635.01|0
1651768920000|2022-05-05 16:42:00|636.74|634.34|636.52|634.12|636.74|634.34|635.41|633.01|0
1651768930000|2022-05-05 16:42:10|636.97|634.57|638.31|635.91|638.31|635.91|636.97|634.57|0
1651768940000|2022-05-05 16:42:20|638.75|636.35|638.75|636.35|638.75|636.35|638.75|636.35|0
1651768950000|2022-05-05 16:42:30|638.97|636.57|638.75|636.35|638.97|636.57|638.31|635.91|0
1651768960000|2022-05-05 16:42:40|639.42|637.02|638.08|635.68|639.42|637.02|637.75|635.35|0
1651768970000|2022-05-05 16:42:50|637.86|635.46|636.3|633.9|638.53|636.13|636.3|633.9|0
1651768980000|2022-05-05 16:43:00|636.52|634.12|637.19|634.79|637.19|634.79|636.52|634.12|0
1651768990000|2022-05-05 16:43:10|636.08|633.68|634.52|632.12|636.08|633.68|634.52|632.12|0
1651769000000|2022-05-05 16:43:20|634.29|631.89|636.52|634.12|636.52|634.12|634.29|631.89|0
1651769010000|2022-05-05 16:43:30|636.3|633.9|636.08|633.68|636.52|634.12|636.08|633.68|0
1651769020000|2022-05-05 16:43:40|634.96|632.56|634.19|631.79|634.96|632.56|634.19|631.79|0
1651769030000|2022-05-05 16:43:50|634.07|631.67|633.18|630.78|634.07|631.67|633.18|630.78|0
1651769040000|2022-05-05 16:44:00|634.74|632.34|637.19|634.79|637.19|634.79|634.74|632.34|0
1651769050000|2022-05-05 16:44:10|637.64|635.24|637.53|635.13|637.86|635.46|637.19|634.79|0
1651769060000|2022-05-05 16:44:20|637.19|634.79|634.74|632.34|637.19|634.79|634.74|632.34|0
1651769070000|2022-05-05 16:44:30|635.18|632.78|635.97|633.57|635.97|633.57|635.18|632.78|0
1651769080000|2022-05-05 16:44:40|636.3|633.9|636.52|634.12|636.52|634.12|635.85|633.45|0
1651769090000|2022-05-05 16:44:50|635.41|633.01|636.3|633.9|636.3|633.9|635.41|633.01|0
1651769100000|2022-05-05 16:45:00|636.08|633.68|636.08|633.68|636.3|633.9|635.63|633.23|0
1651769110000|2022-05-05 16:45:10|635.85|633.45|635.85|633.45|635.85|633.45|635.85|633.45|0
1651769120000|2022-05-05 16:45:20|636.08|633.68|634.52|632.12|636.08|633.68|633.85|631.45|0
1651769130000|2022-05-05 16:45:30|634.29|631.89|634.29|631.89|634.41|632.01|634.29|631.89|0
1651769140000|2022-05-05 16:45:40|635.18|632.78|635.63|633.23|635.85|633.45|635.18|632.78|0
1651769150000|2022-05-05 16:45:50|636.08|633.68|635.63|633.23|636.08|633.68|635.08|632.68|0
1651769160000|2022-05-05 16:46:00|635.85|633.45|635.18|632.78|636.41|634.01|634.96|632.56|0
1651769170000|2022-05-05 16:46:10|634.96|632.56|633.85|631.45|634.96|632.56|633.85|631.45|0
1651769180000|2022-05-05 16:46:20|634.52|632.12|635.63|633.23|635.85|633.45|634.52|632.12|0
1651769190000|2022-05-05 16:46:30|636.07|633.67|634.85|632.45|636.07|633.67|634.74|632.34|0
1651769200000|2022-05-05 16:46:40|634.74|632.34|635.08|632.68|635.85|633.45|634.74|632.34|0
1651769210000|2022-05-05 16:46:50|634.52|632.12|635.63|633.23|635.63|633.23|634.52|632.12|0
1651769220000|2022-05-05 16:47:00|636.74|634.34|638.53|636.13|638.53|636.13|636.74|634.34|0
1651769230000|2022-05-05 16:47:10|638.75|636.35|638.75|636.35|638.75|636.35|638.53|636.13|0
1651769240000|2022-05-05 16:47:20|638.53|636.13|638.08|635.68|638.53|636.13|637.41|635.01|0
1651769250000|2022-05-05 16:47:30|639.87|637.47|640.09|637.69|640.54|638.14|639.87|637.47|0
1651769260000|2022-05-05 16:47:40|640.21|637.81|640.43|638.03|640.43|638.03|640.21|637.81|0
1651769270000|2022-05-05 16:47:50|640.76|638.36|641.43|639.03|641.43|639.03|640.76|638.36|0
1651769280000|2022-05-05 16:48:00|641.21|638.81|642.32|639.92|642.55|640.15|641.21|638.81|0
1651769290000|2022-05-05 16:48:10|641.88|639.48|639.64|637.24|642.1|639.7|639.64|637.24|0
1651769300000|2022-05-05 16:48:20|640.09|637.69|640.76|638.36|640.76|638.36|640.09|637.69|0
1651769310000|2022-05-05 16:48:30|640.54|638.14|640.09|637.69|640.76|638.36|640.09|637.69|0
1651769320000|2022-05-05 16:48:40|639.64|637.24|639.09|636.69|640.65|638.25|639.09|636.69|0
1651769330000|2022-05-05 16:48:50|639.42|637.02|637.19|634.79|639.42|637.02|637.19|634.79|0
1651769340000|2022-05-05 16:49:00|636.07|633.67|636.3|633.9|636.3|633.9|635.63|633.23|0
1651769350000|2022-05-05 16:49:10|636.52|634.12|637.86|635.46|637.86|635.46|636.52|634.12|0
1651769360000|2022-05-05 16:49:20|638.08|635.68|638.75|636.35|638.75|636.35|637.86|635.46|0
1651769370000|2022-05-05 16:49:30|638.08|635.68|636.52|634.12|638.08|635.68|636.52|634.12|0
1651769380000|2022-05-05 16:49:40|636.74|634.34|638.53|636.13|638.53|636.13|636.74|634.34|0
1651769390000|2022-05-05 16:49:50|638.3|635.9|639.64|637.24|639.64|637.24|638.08|635.68|0
1651769400000|2022-05-05 16:50:00|638.75|636.35|636.97|634.57|638.75|636.35|636.52|634.12|0
1651769410000|2022-05-05 16:50:10|637.41|635.01|639.42|637.02|639.42|637.02|637.41|635.01|0
1651769420000|2022-05-05 16:50:20|638.08|635.68|636.52|634.12|638.08|635.68|636.52|634.12|0
1651769430000|2022-05-05 16:50:30|636.07|633.67|637.19|634.79|637.19|634.79|636.07|633.67|0
1651769440000|2022-05-05 16:50:40|637.63|635.23|635.97|633.57|637.63|635.23|635.97|633.57|0
1651769450000|2022-05-05 16:50:50|635.41|633.01|635.18|632.78|635.85|633.45|635.18|632.78|0
1651769460000|2022-05-05 16:51:00|634.29|631.89|632.96|630.56|634.29|631.89|632.96|630.56|0
1651769470000|2022-05-05 16:51:10|634.07|631.67|633.18|630.78|634.07|631.67|632.73|630.33|0
1651769480000|2022-05-05 16:51:20|632.41|630.01|630.07|627.67|632.41|630.01|630.07|627.67|0
1651769490000|2022-05-05 16:51:30|631.4|629|633.62|631.22|633.62|631.22|631.4|629|0
1651769500000|2022-05-05 16:51:40|632.96|630.56|633.18|630.78|633.62|631.22|632.96|630.56|0
1651769510000|2022-05-05 16:51:50|632.96|630.56|633.85|631.45|633.85|631.45|632.96|630.56|0
1651769520000|2022-05-05 16:52:00|634.29|631.89|633.18|630.78|634.29|631.89|632.96|630.56|0
1651769530000|2022-05-05 16:52:10|632.96|630.56|632.29|629.89|632.96|630.56|632.29|629.89|0
1651769540000|2022-05-05 16:52:20|631.4|629|631.4|629|631.85|629.45|631.18|628.78|0
1651769550000|2022-05-05 16:52:30|633.18|630.78|633.18|630.78|633.85|631.45|633.18|630.78|0
1651769560000|2022-05-05 16:52:40|630.29|627.89|630.96|628.56|630.96|628.56|630.07|627.67|0
1651769570000|2022-05-05 16:52:50|630.73|628.33|630.73|628.33|630.73|628.33|630.07|627.67|0
1651769580000|2022-05-05 16:53:00|630.51|628.11|628.51|626.11|630.51|628.11|628.51|626.11|0
1651769590000|2022-05-05 16:53:10|628.96|626.56|628.51|626.11|628.96|626.56|628.29|625.89|0
1651769600000|2022-05-05 16:53:20|628.41|626.01|627.18|624.78|628.41|626.01|626.74|624.34|0
1651769610000|2022-05-05 16:53:30|627.4|625|628.07|625.67|628.07|625.67|627.4|625|0
1651769620000|2022-05-05 16:53:40|629.52|627.12|631.07|628.67|631.07|628.67|629.52|627.12|0
1651769630000|2022-05-05 16:53:50|630.96|628.56|629.85|627.45|630.96|628.56|629.85|627.45|0
1651769640000|2022-05-05 16:54:00|630.07|627.67|630.96|628.56|631.18|628.78|630.07|627.67|0
1651769650000|2022-05-05 16:54:10|631.4|629|631.4|629|631.62|629.22|631.4|629|0
1651769660000|2022-05-05 16:54:20|630.96|628.56|631.07|628.67|631.4|629|630.96|628.56|0
1651769670000|2022-05-05 16:54:30|629.85|627.45|628.07|625.67|629.85|627.45|628.07|625.67|0
1651769680000|2022-05-05 16:54:40|628.51|626.11|626.74|624.34|628.51|626.11|626.74|624.34|0
1651769690000|2022-05-05 16:54:50|628.07|625.67|627.85|625.45|628.07|625.67|627.4|625|0
1651769700000|2022-05-05 16:55:00|625.85|623.45|625.63|623.23|625.85|623.45|625.52|623.12|0
1651769710000|2022-05-05 16:55:10|625.85|623.45|624.74|622.34|625.85|623.45|624.74|622.34|0
1651769720000|2022-05-05 16:55:20|624.97|622.57|624.97|622.57|625.41|623.01|624.97|622.57|0
1651769730000|2022-05-05 16:55:30|625.19|622.79|624.3|621.9|625.19|622.79|623.97|621.57|0
1651769740000|2022-05-05 16:55:40|624.42|622.02|625.08|622.68|625.08|622.68|624.08|621.68|0
1651769750000|2022-05-05 16:55:50|624.74|622.34|624.3|621.9|625.41|623.01|624.3|621.9|0
1651769760000|2022-05-05 16:56:00|623.86|621.46|625.41|623.01|625.41|623.01|623.86|621.46|0
1651769770000|2022-05-05 16:56:10|624.74|622.34|624.52|622.12|624.74|622.34|624.52|622.12|0
1651769780000|2022-05-05 16:56:20|624.42|622.02|624.52|622.12|625.41|623.01|624.42|622.02|0
1651769790000|2022-05-05 16:56:30|624.64|622.24|624.74|622.34|625.3|622.9|624.64|622.24|0
1651769800000|2022-05-05 16:56:40|625.19|622.79|625.75|623.35|625.75|623.35|625.19|622.79|0
1651769810000|2022-05-05 16:56:50|626.07|623.67|624.42|622.02|626.07|623.67|624.42|622.02|0
1651769820000|2022-05-05 16:57:00|623.86|621.46|622.97|620.57|624.52|622.12|622.97|620.57|0
1651769830000|2022-05-05 16:57:10|622.53|620.13|621.65|619.25|622.75|620.35|621.65|619.25|0
1651769840000|2022-05-05 16:57:20|622.65|620.25|623.64|621.24|623.97|621.57|622.65|620.25|0
1651769850000|2022-05-05 16:57:30|623.31|620.91|621.87|619.47|623.31|620.91|621.87|619.47|0
1651769860000|2022-05-05 16:57:40|621.43|619.03|622.31|619.91|622.31|619.91|621.43|619.03|0
1651769870000|2022-05-05 16:57:50|621.87|619.47|622.75|620.35|622.75|620.35|621.87|619.47|0
1651769880000|2022-05-05 16:58:00|623.09|620.69|624.08|621.68|624.08|621.68|622.65|620.25|0
1651769890000|2022-05-05 16:58:10|625.63|623.23|627.18|624.78|627.18|624.78|625.63|623.23|0
1651769900000|2022-05-05 16:58:20|626.96|624.56|626.74|624.34|626.96|624.56|626.52|624.12|0
1651769910000|2022-05-05 16:58:30|626.52|624.12|627.18|624.78|627.18|624.78|626.07|623.67|0
1651769920000|2022-05-05 16:58:40|626.96|624.56|625.74|623.34|626.96|624.56|625.74|623.34|0
1651769930000|2022-05-05 16:58:50|625.97|623.57|626.07|623.67|626.07|623.67|625.85|623.45|0
1651769940000|2022-05-05 16:59:00|626.52|624.12|627.62|625.22|627.62|625.22|626.52|624.12|0
1651769950000|2022-05-05 16:59:10|627.18|624.78|625.85|623.45|627.18|624.78|625.85|623.45|0
1651769960000|2022-05-05 16:59:20|625.41|623.01|625.19|622.79|625.63|623.23|624.52|622.12|0
1651769970000|2022-05-05 16:59:30|625.85|623.45|624.19|621.79|625.85|623.45|624.08|621.68|0
1651769980000|2022-05-05 16:59:40|623.42|621.02|623.53|621.13|623.53|621.13|622.97|620.57|0
1651769990000|2022-05-05 16:59:50|622.97|620.57|621.65|619.25|622.97|620.57|621.42|619.02|0
1651770000000|2022-05-05 17:00:00|621.2|618.8|619.22|616.82|621.2|618.8|618.99|616.59|0
1651770010000|2022-05-05 17:00:10|620.1|617.7|619.66|617.26|620.32|617.92|619.66|617.26|0
1651770020000|2022-05-05 17:00:20|618.99|616.59|619.22|616.82|619.22|616.82|618.55|616.15|0
1651770030000|2022-05-05 17:00:30|619.66|617.26|618.77|616.37|619.66|617.26|618.77|616.37|0
1651770040000|2022-05-05 17:00:40|618.55|616.15|619.44|617.04|619.44|617.04|618.55|616.15|0
1651770050000|2022-05-05 17:00:50|618.55|616.15|618.11|615.71|618.55|616.15|618.11|615.71|0
1651770060000|2022-05-05 17:01:00|617.67|615.27|616.13|613.73|617.67|615.27|616.13|613.73|0
1651770070000|2022-05-05 17:01:10|616.79|614.39|615.91|613.51|616.79|614.39|615.91|613.51|0
1651770080000|2022-05-05 17:01:20|614.81|612.41|615.14|612.74|615.14|612.74|614.81|612.41|0
1651770090000|2022-05-05 17:01:30|615.47|613.07|615.91|613.51|615.91|613.51|615.03|612.63|0
1651770100000|2022-05-05 17:01:40|614.81|612.41|615.69|613.29|615.69|613.29|614.81|612.41|0
1651770110000|2022-05-05 17:01:50|616.13|613.73|615.47|613.07|616.13|613.73|615.47|613.07|0
1651770120000|2022-05-05 17:02:00|614.81|612.41|613.92|611.52|614.81|612.41|613.92|611.52|0
1651770130000|2022-05-05 17:02:10|614.14|611.74|613.7|611.3|615.03|612.63|613.7|611.3|0
1651770140000|2022-05-05 17:02:20|612.82|610.42|610.85|608.45|612.82|610.42|610.85|608.45|0
1651770150000|2022-05-05 17:02:30|609.97|607.57|609.31|606.91|609.97|607.57|609.31|606.91|0
1651770160000|2022-05-05 17:02:40|608.65|606.25|608.87|606.47|609.31|606.91|608.65|606.25|0
1651770170000|2022-05-05 17:02:50|608.65|606.25|610.41|608.01|610.41|608.01|608.65|606.25|0
1651770180000|2022-05-05 17:03:00|610.63|608.23|610.63|608.23|611.29|608.89|610.63|608.23|0
1651770190000|2022-05-05 17:03:10|610.85|608.45|611.29|608.89|611.29|608.89|610.85|608.45|0
1651770200000|2022-05-05 17:03:20|610.41|608.01|611.29|608.89|611.29|608.89|610.41|608.01|0
1651770210000|2022-05-05 17:03:30|611.72|609.32|612.16|609.76|612.38|609.98|611.72|609.32|0
1651770220000|2022-05-05 17:03:40|612.38|609.98|612.16|609.76|612.38|609.98|611.94|609.54|0
1651770230000|2022-05-05 17:03:50|612.06|609.66|610.85|608.45|612.06|609.66|610.85|608.45|0
1651770240000|2022-05-05 17:04:00|610.63|608.23|610.41|608.01|611.29|608.89|610.41|608.01|0
1651770250000|2022-05-05 17:04:10|611.5|609.1|610.85|608.45|611.72|609.32|610.85|608.45|0
1651770260000|2022-05-05 17:04:20|610.96|608.56|611.29|608.89|612.16|609.76|610.96|608.56|0
1651770270000|2022-05-05 17:04:30|611.5|609.1|612.82|610.42|612.82|610.42|611.5|609.1|0
1651770280000|2022-05-05 17:04:40|612.6|610.2|613.48|611.08|613.48|611.08|612.6|610.2|0
1651770290000|2022-05-05 17:04:50|613.04|610.64|613.26|610.86|613.48|611.08|613.04|610.64|0
1651770300000|2022-05-05 17:05:00|613.04|610.64|611.28|608.88|613.04|610.64|611.28|608.88|0
1651770310000|2022-05-05 17:05:10|610.85|608.45|612.38|609.98|612.38|609.98|610.85|608.45|0
1651770320000|2022-05-05 17:05:20|613.26|610.86|612.38|609.98|613.7|611.3|612.38|609.98|0
1651770330000|2022-05-05 17:05:30|613.04|610.64|612.82|610.42|613.04|610.64|612.6|610.2|0
1651770340000|2022-05-05 17:05:40|613.16|610.76|613.04|610.64|613.7|611.3|613.04|610.64|0
1651770350000|2022-05-05 17:05:50|613.26|610.86|613.48|611.08|613.48|611.08|613.04|610.64|0
1651770360000|2022-05-05 17:06:00|613.16|610.76|613.26|610.86|613.7|611.3|613.16|610.76|0
1651770370000|2022-05-05 17:06:10|613.04|610.64|612.82|610.42|613.04|610.64|612.82|610.42|0
1651770380000|2022-05-05 17:06:20|612.6|610.2|610.19|607.79|612.6|610.2|609.75|607.35|0
1651770390000|2022-05-05 17:06:30|610.63|608.23|610.19|607.79|610.63|608.23|610.19|607.79|0
1651770400000|2022-05-05 17:06:40|609.42|607.02|607.77|605.37|609.42|607.02|607.77|605.37|0
1651770410000|2022-05-05 17:06:50|607.55|605.15|608.21|605.81|608.21|605.81|607.55|605.15|0
1651770420000|2022-05-05 17:07:00|607.77|605.37|607.55|605.15|608.65|606.25|607.55|605.15|0
1651770430000|2022-05-05 17:07:10|607.77|605.37|609.64|607.24|609.64|607.24|607.55|605.15|0
1651770440000|2022-05-05 17:07:20|610.3|607.9|610.84|608.44|610.84|608.44|610.19|607.79|0
1651770450000|2022-05-05 17:07:30|611.06|608.66|609.53|607.13|611.06|608.66|609.53|607.13|0
1651770460000|2022-05-05 17:07:40|609.42|607.02|607.99|605.59|609.42|607.02|607.99|605.59|0
1651770470000|2022-05-05 17:07:50|607.33|604.93|607.11|604.71|607.55|605.15|606.89|604.49|0
1651770480000|2022-05-05 17:08:00|606.68|604.28|606.68|604.28|607.11|604.71|606.46|604.06|0
1651770490000|2022-05-05 17:08:10|606.24|603.84|606.24|603.84|606.46|604.06|606.02|603.62|0
1651770500000|2022-05-05 17:08:20|605.58|603.18|605.14|602.74|605.58|603.18|604.92|602.52|0
1651770510000|2022-05-05 17:08:30|605.36|602.96|606.46|604.06|606.46|604.06|605.36|602.96|0
1651770520000|2022-05-05 17:08:40|606.24|603.84|606.02|603.62|606.89|604.49|606.02|603.62|0
1651770530000|2022-05-05 17:08:50|606.46|604.06|606.24|603.84|606.46|604.06|606.02|603.62|0
1651770540000|2022-05-05 17:09:00|606.02|603.62|606.24|603.84|606.24|603.84|605.14|602.74|0
1651770550000|2022-05-05 17:09:10|605.58|603.18|605.69|603.29|605.69|603.29|605.58|603.18|0
1651770560000|2022-05-05 17:09:20|605.8|603.4|605.58|603.18|605.8|603.4|605.58|603.18|0
1651770570000|2022-05-05 17:09:30|605.8|603.4|605.14|602.74|605.8|603.4|604.92|602.52|0
1651770580000|2022-05-05 17:09:40|604.92|602.52|607.55|605.15|607.55|605.15|604.92|602.52|0
1651770590000|2022-05-05 17:09:50|607.77|605.37|608.32|605.92|608.32|605.92|607.77|605.37|0
1651770600000|2022-05-05 17:10:00|608.43|606.03|609.37|606.97|609.37|606.97|608.43|606.03|0
1651770610000|2022-05-05 17:10:10|608.93|606.53|609.59|607.19|609.59|607.19|608.93|606.53|0
1651770620000|2022-05-05 17:10:20|610.68|608.28|610.68|608.28|610.9|608.5|610.68|608.28|0
1651770630000|2022-05-05 17:10:30|611.12|608.72|611.56|609.16|611.56|609.16|611.02|608.62|0
1651770640000|2022-05-05 17:10:40|611.34|608.94|612|609.6|612|609.6|611.34|608.94|0
1651770650000|2022-05-05 17:10:50|612.22|609.82|612.88|610.48|613.09|610.69|612|609.6|0
1651770660000|2022-05-05 17:11:00|613.31|610.91|614.09|611.69|614.09|611.69|613.31|610.91|0
1651770670000|2022-05-05 17:11:10|614.41|612.01|615.29|612.89|615.29|612.89|614.41|612.01|0
1651770680000|2022-05-05 17:11:20|614.63|612.23|613.43|611.03|614.63|612.23|613.43|611.03|0
1651770690000|2022-05-05 17:11:30|613.09|610.69|611.89|609.49|613.09|610.69|611.89|609.49|0
1651770700000|2022-05-05 17:11:40|611.56|609.16|613.31|610.91|613.31|610.91|611.56|609.16|0
1651770710000|2022-05-05 17:11:50|613.09|610.69|614.41|612.01|614.41|612.01|613.09|610.69|0
1651770720000|2022-05-05 17:12:00|614.19|611.79|613.43|611.03|614.19|611.79|613.43|611.03|0
1651770730000|2022-05-05 17:12:10|612.87|610.47|613.75|611.35|613.75|611.35|612.87|610.47|0
1651770740000|2022-05-05 17:12:20|614.19|611.79|615.95|613.55|615.95|613.55|613.97|611.57|0
1651770750000|2022-05-05 17:12:30|615.73|613.33|616.06|613.66|616.06|613.66|615.73|613.33|0
1651770760000|2022-05-05 17:12:40|616.39|613.99|617.27|614.87|617.49|615.09|616.39|613.99|0
1651770770000|2022-05-05 17:12:50|617.49|615.09|617.49|615.09|617.49|615.09|617.27|614.87|0
1651770780000|2022-05-05 17:13:00|618.37|615.97|617.82|615.42|618.37|615.97|617.82|615.42|0
1651770790000|2022-05-05 17:13:10|616.17|613.77|617.49|615.09|617.49|615.09|616.17|613.77|0
1651770800000|2022-05-05 17:13:20|618.59|616.19|618.15|615.75|618.59|616.19|617.71|615.31|0
1651770810000|2022-05-05 17:13:30|618.59|616.19|617.71|615.31|618.59|616.19|617.27|614.87|0
1651770820000|2022-05-05 17:13:40|618.37|615.97|619.25|616.85|619.25|616.85|618.37|615.97|0
1651770830000|2022-05-05 17:13:50|618.81|616.41|620.13|617.73|620.13|617.73|618.81|616.41|0
1651770840000|2022-05-05 17:14:00|618.87|616.47|618.87|616.47|619.09|616.69|618.87|616.47|0
1651770850000|2022-05-05 17:14:10|619.53|617.13|620.7|618.3|621.19|618.79|619.53|617.13|0
1651770860000|2022-05-05 17:14:20|620.81|618.41|619.04|616.64|620.81|618.41|619.04|616.64|0
1651770870000|2022-05-05 17:14:30|619.26|616.86|620.37|617.97|620.37|617.97|619.04|616.64|0
1651770880000|2022-05-05 17:14:40|619.92|617.52|620.15|617.75|620.37|617.97|619.92|617.52|0
1651770890000|2022-05-05 17:14:50|621.03|618.63|620.37|617.97|621.03|618.63|620.37|617.97|0
1651770900000|2022-05-05 17:15:00|619.7|617.3|618.71|616.31|619.7|617.3|618.71|616.31|0
1651770910000|2022-05-05 17:15:10|619.04|616.64|616.17|613.77|619.04|616.64|616.17|613.77|0
1651770920000|2022-05-05 17:15:20|617.71|615.31|617.71|615.31|617.93|615.53|617.61|615.21|0
1651770930000|2022-05-05 17:15:30|617.27|614.87|618.82|616.42|618.82|616.42|617.27|614.87|0
1651770940000|2022-05-05 17:15:40|619.04|616.64|619.92|617.52|619.92|617.52|619.04|616.64|0
1651770950000|2022-05-05 17:15:50|619.15|616.75|619.7|617.3|619.7|617.3|618.82|616.42|0
1651770960000|2022-05-05 17:16:00|620.14|617.74|621.47|619.07|621.47|619.07|620.14|617.74|0
1651770970000|2022-05-05 17:16:10|623.02|620.62|623.24|620.84|623.24|620.84|623.02|620.62|0
1651770980000|2022-05-05 17:16:20|623.91|621.51|625.02|622.62|625.02|622.62|623.91|621.51|0
1651770990000|2022-05-05 17:16:30|625.24|622.84|625.46|623.06|626.57|624.17|625.24|622.84|0
1651771000000|2022-05-05 17:16:40|625.91|623.51|625.68|623.28|625.91|623.51|625.46|623.06|0
1651771010000|2022-05-05 17:16:50|625.24|622.84|625.24|622.84|625.91|623.51|625.24|622.84|0
1651771020000|2022-05-05 17:17:00|624.35|621.95|623.69|621.29|624.35|621.95|623.69|621.29|0
1651771030000|2022-05-05 17:17:10|624.35|621.95|625.68|623.28|626.35|623.95|624.35|621.95|0
1651771040000|2022-05-05 17:17:20|625.02|622.62|623.91|621.51|625.02|622.62|623.91|621.51|0
1651771050000|2022-05-05 17:17:30|623.69|621.29|623.36|620.96|623.69|621.29|623.36|620.96|0
1651771060000|2022-05-05 17:17:40|623.02|620.62|623.02|620.62|623.69|621.29|623.02|620.62|0
1651771070000|2022-05-05 17:17:50|622.36|619.96|621.91|619.51|622.36|619.96|621.91|619.51|0
1651771080000|2022-05-05 17:18:00|622.14|619.74|617.27|614.87|622.14|619.74|617.27|614.87|0
1651771090000|2022-05-05 17:18:10|616.83|614.43|619.04|616.64|619.04|616.64|616.83|614.43|0
1651771100000|2022-05-05 17:18:20|618.82|616.42|618.6|616.2|618.82|616.42|618.49|616.09|0
1651771110000|2022-05-05 17:18:30|619.04|616.64|618.49|616.09|619.04|616.64|617.93|615.53|0
1651771120000|2022-05-05 17:18:40|618.6|616.2|619.04|616.64|619.48|617.08|618.6|616.2|0
1651771130000|2022-05-05 17:18:50|619.26|616.86|619.37|616.97|619.37|616.97|619.04|616.64|0
1651771140000|2022-05-05 17:19:00|619.04|616.64|620.04|617.64|620.04|617.64|619.04|616.64|0
1651771150000|2022-05-05 17:19:10|619.92|617.52|618.15|615.75|619.92|617.52|618.15|615.75|0
1651771160000|2022-05-05 17:19:20|618.38|615.98|618.6|616.2|618.6|616.2|617.71|615.31|0
1651771170000|2022-05-05 17:19:30|619.26|616.86|620.14|617.74|620.37|617.97|619.26|616.86|0
1651771180000|2022-05-05 17:19:40|619.7|617.3|618.38|615.98|620.14|617.74|618.38|615.98|0
1651771190000|2022-05-05 17:19:50|618.6|616.2|619.04|616.64|619.04|616.64|618.38|615.98|0
1651771200000|2022-05-05 17:20:00|618.82|616.42|621.91|619.51|621.91|619.51|618.82|616.42|0
1651771210000|2022-05-05 17:20:10|622.14|619.74|622.58|620.18|622.8|620.4|622.14|619.74|0
1651771220000|2022-05-05 17:20:20|623.02|620.62|621.69|619.29|623.02|620.62|621.69|619.29|0
1651771230000|2022-05-05 17:20:30|621.25|618.85|620.14|617.74|621.25|618.85|619.7|617.3|0
1651771240000|2022-05-05 17:20:40|620.59|618.19|622.8|620.4|622.8|620.4|620.59|618.19|0
1651771250000|2022-05-05 17:20:50|621.91|619.51|620.81|618.41|621.91|619.51|620.81|618.41|0
1651771260000|2022-05-05 17:21:00|619.7|617.3|620.36|617.96|620.81|618.41|619.7|617.3|0
1651771270000|2022-05-05 17:21:10|620.59|618.19|621.25|618.85|621.47|619.07|620.59|618.19|0
1651771280000|2022-05-05 17:21:20|620.81|618.41|619.04|616.64|620.81|618.41|619.04|616.64|0
1651771290000|2022-05-05 17:21:30|619.92|617.52|620.14|617.74|620.26|617.86|619.92|617.52|0
1651771300000|2022-05-05 17:21:40|619.48|617.08|619.26|616.86|619.48|617.08|619.26|616.86|0
1651771310000|2022-05-05 17:21:50|619.7|617.3|616.61|614.21|619.7|617.3|616.61|614.21|0
1651771320000|2022-05-05 17:22:00|616.83|614.43|616.83|614.43|616.83|614.43|616.39|613.99|0
1651771330000|2022-05-05 17:22:10|617.38|614.98|616.94|614.54|617.49|615.09|616.61|614.21|0
1651771340000|2022-05-05 17:22:20|615.5|613.1|615.5|613.1|616.61|614.21|615.5|613.1|0
1651771350000|2022-05-05 17:22:30|615.28|612.88|617.71|615.31|617.71|615.31|615.06|612.66|0
1651771360000|2022-05-05 17:22:40|617.49|615.09|617.49|615.09|617.49|615.09|617.49|615.09|0
1651771370000|2022-05-05 17:22:50|617.93|615.53|617.27|614.87|617.93|615.53|616.83|614.43|0
1651771380000|2022-05-05 17:23:00|616.83|614.43|618.6|616.2|618.6|616.2|616.83|614.43|0
1651771390000|2022-05-05 17:23:10|618.93|616.53|620.36|617.96|620.36|617.96|618.6|616.2|0
1651771400000|2022-05-05 17:23:20|620.81|618.41|621.03|618.63|621.03|618.63|620.14|617.74|0
1651771410000|2022-05-05 17:23:30|620.81|618.41|620.36|617.96|620.81|618.41|620.36|617.96|0
1651771420000|2022-05-05 17:23:40|620.59|618.19|620.14|617.74|620.59|618.19|619.48|617.08|0
1651771430000|2022-05-05 17:23:50|619.48|617.08|617.83|615.43|619.48|617.08|617.49|615.09|0
1651771440000|2022-05-05 17:24:00|618.15|615.75|618.37|615.97|618.6|616.2|617.71|615.31|0
1651771450000|2022-05-05 17:24:10|618.15|615.75|619.15|616.75|619.26|616.86|618.15|615.75|0
1651771460000|2022-05-05 17:24:20|618.82|616.42|619.04|616.64|619.04|616.64|618.82|616.42|0
1651771470000|2022-05-05 17:24:30|619.48|617.08|619.92|617.52|619.92|617.52|619.48|617.08|0
1651771480000|2022-05-05 17:24:40|619.26|616.86|619.04|616.64|619.26|616.86|618.59|616.19|0
1651771490000|2022-05-05 17:24:50|618.15|615.75|617.49|615.09|618.15|615.75|617.05|614.65|0
1651771500000|2022-05-05 17:25:00|618.15|615.75|618.71|616.31|618.71|616.31|617.93|615.53|0
1651771510000|2022-05-05 17:25:10|618.82|616.42|617.71|615.31|618.82|616.42|617.71|615.31|0
1651771520000|2022-05-05 17:25:20|617.49|615.09|617.49|615.09|617.49|615.09|617.49|615.09|0
1651771530000|2022-05-05 17:25:30|617.38|614.98|618.82|616.42|619.04|616.64|617.38|614.98|0
1651771540000|2022-05-05 17:25:40|619.92|617.52|620.36|617.96|621.03|618.63|619.92|617.52|0
1651771550000|2022-05-05 17:25:50|619.92|617.52|618.82|616.42|621.03|618.63|618.82|616.42|0
1651771560000|2022-05-05 17:26:00|617.27|614.87|617.71|615.31|617.71|615.31|616.83|614.43|0
1651771570000|2022-05-05 17:26:10|617.49|615.09|617.27|614.87|617.93|615.53|617.27|614.87|0
1651771580000|2022-05-05 17:26:20|617.16|614.76|618.49|616.09|618.49|616.09|616.5|614.1|0
1651771590000|2022-05-05 17:26:30|620.36|617.96|622.25|619.85|622.25|619.85|620.36|617.96|0
1651771600000|2022-05-05 17:26:40|622.36|619.96|622.8|620.4|622.8|620.4|622.36|619.96|0
1651771610000|2022-05-05 17:26:50|622.36|619.96|622.13|619.73|622.36|619.96|621.03|618.63|0
1651771620000|2022-05-05 17:27:00|621.91|619.51|623.24|620.84|623.36|620.96|621.91|619.51|0
1651771630000|2022-05-05 17:27:10|624.13|621.73|621.25|618.85|624.13|621.73|621.25|618.85|0
1651771640000|2022-05-05 17:27:20|620.81|618.41|620.58|618.18|621.47|619.07|620.58|618.18|0
1651771650000|2022-05-05 17:27:30|621.69|619.29|622.58|620.18|622.58|620.18|621.03|618.63|0
1651771660000|2022-05-05 17:27:40|622.8|620.4|622.58|620.18|622.8|620.4|622.25|619.85|0
1651771670000|2022-05-05 17:27:50|621.91|619.51|623.02|620.62|623.02|620.62|621.91|619.51|0
1651771680000|2022-05-05 17:28:00|622.58|620.18|620.58|618.18|622.58|620.18|620.36|617.96|0
1651771690000|2022-05-05 17:28:10|621.69|619.29|620.92|618.52|622.25|619.85|620.92|618.52|0
1651771700000|2022-05-05 17:28:20|621.69|619.29|621.58|619.18|621.69|619.29|621.03|618.63|0
1651771710000|2022-05-05 17:28:30|621.91|619.51|621.69|619.29|622.36|619.96|621.69|619.29|0
1651771720000|2022-05-05 17:28:40|620.58|618.18|620.58|618.18|620.58|618.18|619.92|617.52|0
1651771730000|2022-05-05 17:28:50|620.7|618.3|619.92|617.52|620.7|618.3|619.92|617.52|0
1651771740000|2022-05-05 17:29:00|618.59|616.19|618.82|616.42|619.48|617.08|618.59|616.19|0
1651771750000|2022-05-05 17:29:10|619.37|616.97|616.61|614.21|619.37|616.97|616.61|614.21|0
1651771760000|2022-05-05 17:29:20|617.49|615.09|616.38|613.98|617.49|615.09|616.38|613.98|0
1651771770000|2022-05-05 17:29:30|616.83|614.43|618.15|615.75|618.37|615.97|616.83|614.43|0
1651771780000|2022-05-05 17:29:40|617.82|615.42|617.27|614.87|618.05|615.65|617.27|614.87|0
1651771790000|2022-05-05 17:29:50|617.49|615.09|617.49|615.09|617.49|615.09|617.38|614.98|0
1651771800000|2022-05-05 17:30:00|617.27|614.87|621.25|618.85|621.69|619.29|617.27|614.87|0
1651771810000|2022-05-05 17:30:10|622.03|619.63|621.03|618.63|622.03|619.63|621.03|618.63|0
1651771820000|2022-05-05 17:30:20|622.25|619.85|625.24|622.84|625.24|622.84|622.25|619.85|0
1651771830000|2022-05-05 17:30:30|626.57|624.17|626.46|624.06|626.57|624.17|626.46|624.06|0
1651771840000|2022-05-05 17:30:40|626.35|623.95|625.46|623.06|626.79|624.39|625.46|623.06|0
1651771850000|2022-05-05 17:30:50|625.01|622.61|623.46|621.06|625.01|622.61|623.46|621.06|0
1651771860000|2022-05-05 17:31:00|625.01|622.61|624.79|622.39|625.01|622.61|624.79|622.39|0
1651771870000|2022-05-05 17:31:10|624.13|621.73|624.13|621.73|624.35|621.95|624.13|621.73|0
1651771880000|2022-05-05 17:31:20|623.46|621.06|623.46|621.06|623.91|621.51|623.46|621.06|0
1651771890000|2022-05-05 17:31:30|622.58|620.18|620.14|617.74|622.58|620.18|619.92|617.52|0
1651771900000|2022-05-05 17:31:40|621.25|618.85|622.8|620.4|622.8|620.4|621.25|618.85|0
1651771910000|2022-05-05 17:31:50|623.68|621.28|624.13|621.73|624.13|621.73|623.68|621.28|0
1651771920000|2022-05-05 17:32:00|624.79|622.39|625.13|622.73|625.13|622.73|624.02|621.62|0
1651771930000|2022-05-05 17:32:10|625.24|622.84|624.57|622.17|625.24|622.84|624.57|622.17|0
1651771940000|2022-05-05 17:32:20|624.79|622.39|625.9|623.5|625.9|623.5|624.79|622.39|0
1651771950000|2022-05-05 17:32:30|625.68|623.28|623.8|621.4|625.68|623.28|623.8|621.4|0
1651771960000|2022-05-05 17:32:40|623.24|620.84|625.68|623.28|625.68|623.28|623.24|620.84|0
1651771970000|2022-05-05 17:32:50|625.46|623.06|625.68|623.28|626.35|623.95|625.46|623.06|0
1651771980000|2022-05-05 17:33:00|626.57|624.17|625.46|623.06|626.57|624.17|625.46|623.06|0
1651771990000|2022-05-05 17:33:10|625.68|623.28|625.35|622.95|625.68|623.28|624.69|622.29|0
1651772000000|2022-05-05 17:33:20|624.35|621.95|624.46|622.06|624.46|622.06|624.13|621.73|0
1651772010000|2022-05-05 17:33:30|625.68|623.28|625.68|623.28|625.9|623.5|625.46|623.06|0
1651772020000|2022-05-05 17:33:40|625.9|623.5|624.79|622.39|626.35|623.95|624.79|622.39|0
1651772030000|2022-05-05 17:33:50|625.01|622.61|624.13|621.73|625.01|622.61|624.13|621.73|0
1651772040000|2022-05-05 17:34:00|624.24|621.84|621.91|619.51|624.24|621.84|620.8|618.4|0
1651772050000|2022-05-05 17:34:10|622.13|619.73|621.03|618.63|622.13|619.73|621.03|618.63|0
1651772060000|2022-05-05 17:34:20|622.03|619.63|623.24|620.84|623.24|620.84|622.03|619.63|0
1651772070000|2022-05-05 17:34:30|623.02|620.62|621.91|619.51|623.02|620.62|621.91|619.51|0
1651772080000|2022-05-05 17:34:40|621.25|618.85|622.13|619.73|622.13|619.73|621.25|618.85|0
1651772090000|2022-05-05 17:34:50|622.47|620.07|623.02|620.62|623.24|620.84|622.47|620.07|0
1651772100000|2022-05-05 17:35:00|622.69|620.29|621.25|618.85|622.69|620.29|621.03|618.63|0
1651772110000|2022-05-05 17:35:10|622.25|619.85|621.91|619.51|622.25|619.85|621.91|619.51|0
1651772120000|2022-05-05 17:35:20|622.13|619.73|620.8|618.4|622.13|619.73|620.14|617.74|0
1651772130000|2022-05-05 17:35:30|621.91|619.51|622.25|619.85|622.35|619.95|621.91|619.51|0
1651772140000|2022-05-05 17:35:40|622.13|619.73|621.69|619.29|622.13|619.73|621.47|619.07|0
1651772150000|2022-05-05 17:35:50|621.36|618.96|619.48|617.08|621.36|618.96|619.03|616.63|0
1651772160000|2022-05-05 17:36:00|619.7|617.3|617.49|615.09|619.7|617.3|617.49|615.09|0
1651772170000|2022-05-05 17:36:10|615.94|613.54|614.4|612|615.94|613.54|614.4|612|0
1651772180000|2022-05-05 17:36:20|614.18|611.78|615.06|612.66|615.06|612.66|614.18|611.78|0
1651772190000|2022-05-05 17:36:30|614.95|612.55|615.84|613.44|615.94|613.54|614.18|611.78|0
1651772200000|2022-05-05 17:36:40|615.5|613.1|614.29|611.89|615.5|613.1|613.74|611.34|0
1651772210000|2022-05-05 17:36:50|613.96|611.56|613.08|610.68|613.96|611.56|613.08|610.68|0
1651772220000|2022-05-05 17:37:00|612.85|610.45|611.97|609.57|612.85|610.45|611.09|608.69|0
1651772230000|2022-05-05 17:37:10|611.87|609.47|610.21|607.81|611.87|609.47|610.21|607.81|0
1651772240000|2022-05-05 17:37:20|609.99|607.59|609.67|607.27|609.99|607.59|609.55|607.15|0
1651772250000|2022-05-05 17:37:30|609.77|607.37|609.01|606.61|609.77|607.37|608.01|605.61|0
1651772260000|2022-05-05 17:37:40|609.11|606.71|609.11|606.71|609.11|606.71|608.67|606.27|0
1651772270000|2022-05-05 17:37:50|609.99|607.59|610.87|608.47|611.09|608.69|609.99|607.59|0
1651772280000|2022-05-05 17:38:00|609.99|607.59|610.43|608.03|610.87|608.47|609.99|607.59|0
1651772290000|2022-05-05 17:38:10|611.53|609.13|612.09|609.69|612.09|609.69|611.53|609.13|0
1651772300000|2022-05-05 17:38:20|612.63|610.23|613.52|611.12|613.52|611.12|612.63|610.23|0
1651772310000|2022-05-05 17:38:30|613.96|611.56|613.63|611.23|614.4|612|613.63|611.23|0
1651772320000|2022-05-05 17:38:40|613.74|611.34|613.52|611.12|613.74|611.34|613.29|610.89|0
1651772330000|2022-05-05 17:38:50|616.16|613.76|617.27|614.87|617.27|614.87|616.16|613.76|0
1651772340000|2022-05-05 17:39:00|617.93|615.53|619.48|617.08|619.7|617.3|617.93|615.53|0
1651772350000|2022-05-05 17:39:10|620.14|617.74|619.25|616.85|620.14|617.74|617.93|615.53|0
1651772360000|2022-05-05 17:39:20|618.59|616.19|619.25|616.85|619.25|616.85|618.59|616.19|0
1651772370000|2022-05-05 17:39:30|620.03|617.63|619.7|617.3|620.14|617.74|619.7|617.3|0
1651772380000|2022-05-05 17:39:40|618.81|616.41|618.15|615.75|618.81|616.41|618.15|615.75|0
1651772390000|2022-05-05 17:39:50|618.59|616.19|618.59|616.19|619.48|617.08|618.59|616.19|0
1651772400000|2022-05-05 17:40:00|618.37|615.97|619.59|617.19|619.59|617.19|618.37|615.97|0
1651772410000|2022-05-05 17:40:10|619.7|617.3|619.92|617.52|619.92|617.52|619.48|617.08|0
1651772420000|2022-05-05 17:40:20|620.8|618.4|620.58|618.18|621.02|618.62|619.92|617.52|0
1651772430000|2022-05-05 17:40:30|620.36|617.96|620.58|618.18|620.7|618.3|620.36|617.96|0
1651772440000|2022-05-05 17:40:40|621.02|618.62|619.15|616.75|621.02|618.62|619.15|616.75|0
1651772450000|2022-05-05 17:40:50|617.49|615.09|618.37|615.97|618.37|615.97|617.49|615.09|0
1651772460000|2022-05-05 17:41:00|616.82|614.42|617.93|615.53|618.15|615.75|616.82|614.42|0
1651772470000|2022-05-05 17:41:10|619.7|617.3|617.93|615.53|619.7|617.3|617.93|615.53|0
1651772480000|2022-05-05 17:41:20|618.04|615.64|617.71|615.31|618.04|615.64|617.04|614.64|0
1651772490000|2022-05-05 17:41:30|617.38|614.98|617.49|615.09|618.59|616.19|617.38|614.98|0
1651772500000|2022-05-05 17:41:40|616.28|613.88|616.82|614.42|616.82|614.42|616.28|613.88|0
1651772510000|2022-05-05 17:41:50|616.38|613.98|616.38|613.98|617.04|614.64|616.38|613.98|0
1651772520000|2022-05-05 17:42:00|615.06|612.66|617.04|614.64|617.04|614.64|615.06|612.66|0
1651772530000|2022-05-05 17:42:10|618.04|615.64|618.37|615.97|618.59|616.19|618.04|615.64|0
1651772540000|2022-05-05 17:42:20|617.93|615.53|615.28|612.88|617.93|615.53|615.28|612.88|0
1651772550000|2022-05-05 17:42:30|615.94|613.54|616.28|613.88|616.28|613.88|615.06|612.66|0
1651772560000|2022-05-05 17:42:40|616.72|614.32|613.07|610.67|616.72|614.32|613.07|610.67|0
1651772570000|2022-05-05 17:42:50|613.73|611.33|612.41|610.01|613.96|611.56|612.41|610.01|0
1651772580000|2022-05-05 17:43:00|610.87|608.47|612.41|610.01|612.41|610.01|610.65|608.25|0
1651772590000|2022-05-05 17:43:10|611.87|609.47|610.87|608.47|611.87|609.47|610.55|608.15|0
1651772600000|2022-05-05 17:43:20|610.65|608.25|611.09|608.69|611.09|608.69|610.65|608.25|0
1651772610000|2022-05-05 17:43:30|610.65|608.25|612.63|610.23|612.63|610.23|610.65|608.25|0
1651772620000|2022-05-05 17:43:40|613.29|610.89|613.96|611.56|613.96|611.56|613.29|610.89|0
1651772630000|2022-05-05 17:43:50|613.51|611.11|614.18|611.78|615.06|612.66|613.51|611.11|0
1651772640000|2022-05-05 17:44:00|615.06|612.66|615.28|612.88|615.94|613.54|615.06|612.66|0
1651772650000|2022-05-05 17:44:10|615.5|613.1|613.51|611.11|615.5|613.1|613.51|611.11|0
1651772660000|2022-05-05 17:44:20|613.73|611.33|613.95|611.55|613.95|611.55|613.29|610.89|0
1651772670000|2022-05-05 17:44:30|614.18|611.78|615.5|613.1|615.5|613.1|614.18|611.78|0
1651772680000|2022-05-05 17:44:40|616.6|614.2|617.04|614.64|617.26|614.86|616.6|614.2|0
1651772690000|2022-05-05 17:44:50|617.71|615.31|618.37|615.97|618.59|616.19|617.71|615.31|0
1651772700000|2022-05-05 17:45:00|618.81|616.41|617.93|615.53|618.81|616.41|617.38|614.98|0
1651772710000|2022-05-05 17:45:10|617.6|615.2|616.38|613.98|617.93|615.53|616.38|613.98|0
1651772720000|2022-05-05 17:45:20|615.72|613.32|616.6|614.2|616.6|614.2|615.72|613.32|0
1651772730000|2022-05-05 17:45:30|616.38|613.98|616.82|614.42|616.82|614.42|616.38|613.98|0
1651772740000|2022-05-05 17:45:40|616.16|613.76|615.72|613.32|616.16|613.76|615.06|612.66|0
1651772750000|2022-05-05 17:45:50|616.5|614.1|616.82|614.42|616.82|614.42|616.5|614.1|0
1651772760000|2022-05-05 17:46:00|618.15|615.75|618.15|615.75|618.15|615.75|617.93|615.53|0
1651772770000|2022-05-05 17:46:10|618.81|616.41|619.25|616.85|619.25|616.85|618.59|616.19|0
1651772780000|2022-05-05 17:46:20|619.7|617.3|619.25|616.85|619.92|617.52|619.25|616.85|0
1651772790000|2022-05-05 17:46:30|618.59|616.19|617.04|614.64|618.59|616.19|616.38|613.98|0
1651772800000|2022-05-05 17:46:40|617.49|615.09|617.26|614.86|617.49|615.09|616.82|614.42|0
1651772810000|2022-05-05 17:46:50|618.15|615.75|618.37|615.97|618.37|615.97|618.04|615.64|0
1651772820000|2022-05-05 17:47:00|618.81|616.41|618.59|616.19|619.47|617.07|618.59|616.19|0
1651772830000|2022-05-05 17:47:10|617.93|615.53|617.93|615.53|617.93|615.53|617.6|615.2|0
1651772840000|2022-05-05 17:47:20|618.15|615.75|619.47|617.07|619.47|617.07|618.15|615.75|0
1651772850000|2022-05-05 17:47:30|619.7|617.3|619.92|617.52|619.92|617.52|619.7|617.3|0
1651772860000|2022-05-05 17:47:40|619.7|617.3|619.47|617.07|619.7|617.3|619.47|617.07|0
1651772870000|2022-05-05 17:47:50|618.15|615.75|618.59|616.19|618.59|616.19|618.15|615.75|0
1651772880000|2022-05-05 17:48:00|619.25|616.85|622.57|620.17|622.57|620.17|619.25|616.85|0
1651772890000|2022-05-05 17:48:10|622.35|619.95|621.47|619.07|623.02|620.62|621.47|619.07|0
1651772900000|2022-05-05 17:48:20|621.02|618.62|621.36|618.96|621.36|618.96|620.8|618.4|0
1651772910000|2022-05-05 17:48:30|621.02|618.62|621.24|618.84|621.24|618.84|620.36|617.96|0
1651772920000|2022-05-05 17:48:40|621.02|618.62|620.8|618.4|621.02|618.62|620.8|618.4|0
1651772930000|2022-05-05 17:48:50|621.69|619.29|621.24|618.84|622.13|619.73|621.02|618.62|0
1651772940000|2022-05-05 17:49:00|621.02|618.62|622.13|619.73|622.35|619.95|621.02|618.62|0
1651772950000|2022-05-05 17:49:10|622.57|620.17|624.02|621.62|624.02|621.62|622.57|620.17|0
1651772960000|2022-05-05 17:49:20|624.57|622.17|624.35|621.95|624.57|622.17|624.12|621.72|0
1651772970000|2022-05-05 17:49:30|623.9|621.5|623.68|621.28|623.9|621.5|623.46|621.06|0
1651772980000|2022-05-05 17:49:40|623.9|621.5|623.35|620.95|624.12|621.72|623.35|620.95|0
1651772990000|2022-05-05 17:49:50|623.68|621.28|624.79|622.39|624.79|622.39|623.68|621.28|0
1651773000000|2022-05-05 17:50:00|624.12|621.72|626.12|623.72|626.12|623.72|624.12|621.72|0
1651773010000|2022-05-05 17:50:10|626.79|624.39|627.23|624.83|627.23|624.83|626.79|624.39|0
1651773020000|2022-05-05 17:50:20|627.67|625.27|628.23|625.83|628.23|625.83|627.45|625.05|0
1651773030000|2022-05-05 17:50:30|628.56|626.16|629.9|627.5|629.9|627.5|628.56|626.16|0
1651773040000|2022-05-05 17:50:40|629.67|627.27|630.79|628.39|630.79|628.39|629.67|627.27|0
1651773050000|2022-05-05 17:50:50|630.34|627.94|630.9|628.5|631.01|628.61|630.34|627.94|0
1651773060000|2022-05-05 17:51:00|631.01|628.61|631.23|628.83|631.68|629.28|631.01|628.61|0
1651773070000|2022-05-05 17:51:10|631.35|628.95|631.9|629.5|631.9|629.5|631.23|628.83|0
1651773080000|2022-05-05 17:51:20|631.45|629.05|630.56|628.16|631.45|629.05|630.56|628.16|0
1651773090000|2022-05-05 17:51:30|629.9|627.5|630.56|628.16|630.79|628.39|629.9|627.5|0
1651773100000|2022-05-05 17:51:40|631.13|628.73|630.79|628.39|631.13|628.73|630.56|628.16|0
1651773110000|2022-05-05 17:51:50|631.35|628.95|632.12|629.72|632.12|629.72|631.35|628.95|0
1651773120000|2022-05-05 17:52:00|631.9|629.5|632.57|630.17|632.57|630.17|631.9|629.5|0
1651773130000|2022-05-05 17:52:10|632.79|630.39|632.57|630.17|633.01|630.61|632.57|630.17|0
1651773140000|2022-05-05 17:52:20|632.79|630.39|633.01|630.61|633.01|630.61|632.57|630.17|0
1651773150000|2022-05-05 17:52:30|632.34|629.94|632.46|630.06|632.46|630.06|631.9|629.5|0
1651773160000|2022-05-05 17:52:40|632.34|629.94|632.12|629.72|632.34|629.94|631.9|629.5|0
1651773170000|2022-05-05 17:52:50|632.34|629.94|632.12|629.72|632.79|630.39|632.12|629.72|0
1651773180000|2022-05-05 17:53:00|630.56|628.16|629.9|627.5|630.56|628.16|629.9|627.5|0
1651773190000|2022-05-05 17:53:10|630.79|628.39|631.45|629.05|631.45|629.05|630.79|628.39|0
1651773200000|2022-05-05 17:53:20|631.23|628.83|630.56|628.16|631.23|628.83|630.56|628.16|0
1651773210000|2022-05-05 17:53:30|629.9|627.5|629.57|627.17|629.9|627.5|627.9|625.5|0
1651773220000|2022-05-05 17:53:40|629.45|627.05|629.45|627.05|629.45|627.05|629.01|626.61|0
1651773230000|2022-05-05 17:53:50|629.23|626.83|629.01|626.61|629.23|626.83|629.01|626.61|0
1651773240000|2022-05-05 17:54:00|629.45|627.05|630.12|627.72|630.12|627.72|629.01|626.61|0
1651773250000|2022-05-05 17:54:10|630.79|628.39|631.57|629.17|631.57|629.17|630.79|628.39|0
1651773260000|2022-05-05 17:54:20|631.01|628.61|631.45|629.05|631.45|629.05|631.01|628.61|0
1651773270000|2022-05-05 17:54:30|631.57|629.17|630.79|628.39|631.57|629.17|630.79|628.39|0
1651773280000|2022-05-05 17:54:40|630.56|628.16|630.56|628.16|631.01|628.61|630.56|628.16|0
1651773290000|2022-05-05 17:54:50|630.79|628.39|630.12|627.72|630.79|628.39|630.12|627.72|0
1651773300000|2022-05-05 17:55:00|629.67|627.27|630.56|628.16|630.56|628.16|629.67|627.27|0
1651773310000|2022-05-05 17:55:10|630.79|628.39|631.9|629.5|631.9|629.5|630.79|628.39|0
1651773320000|2022-05-05 17:55:20|631.68|629.28|632.34|629.94|632.34|629.94|631.68|629.28|0
1651773330000|2022-05-05 17:55:30|631.68|629.28|631.68|629.28|631.9|629.5|631.68|629.28|0
1651773340000|2022-05-05 17:55:40|632.12|629.72|632.91|630.51|632.91|630.51|632.12|629.72|0
1651773350000|2022-05-05 17:55:50|633.01|630.61|635.02|632.62|635.02|632.62|633.01|630.61|0
1651773360000|2022-05-05 17:56:00|635.24|632.84|633.24|630.84|635.24|632.84|633.24|630.84|0
1651773370000|2022-05-05 17:56:10|634.13|631.73|634.13|631.73|634.35|631.95|634.13|631.73|0
1651773380000|2022-05-05 17:56:20|634.57|632.17|635.02|632.62|635.69|633.29|634.57|632.17|0
1651773390000|2022-05-05 17:56:30|634.57|632.17|634.69|632.29|634.69|632.29|633.9|631.5|0
1651773400000|2022-05-05 17:56:40|634.35|631.95|633.68|631.28|634.57|632.17|633.68|631.28|0
1651773410000|2022-05-05 17:56:50|633.9|631.5|633.24|630.84|634.13|631.73|633.24|630.84|0
1651773420000|2022-05-05 17:57:00|631.68|629.28|631.01|628.61|631.68|629.28|629.01|626.61|0
1651773430000|2022-05-05 17:57:10|630.23|627.83|630.34|627.94|630.34|627.94|630.12|627.72|0
1651773440000|2022-05-05 17:57:20|630.56|628.16|629.01|626.61|630.56|628.16|629.01|626.61|0
1651773450000|2022-05-05 17:57:30|629.45|627.05|629.23|626.83|629.67|627.27|629.23|626.83|0
1651773460000|2022-05-05 17:57:40|630.12|627.72|630.34|627.94|630.34|627.94|630.12|627.72|0
1651773470000|2022-05-05 17:57:50|629.9|627.5|630.12|627.72|630.12|627.72|629.23|626.83|0
1651773480000|2022-05-05 17:58:00|629.45|627.05|630.79|628.39|631.01|628.61|629.45|627.05|0
1651773490000|2022-05-05 17:58:10|630.46|628.06|631.57|629.17|631.68|629.28|630.46|628.06|0
1651773500000|2022-05-05 17:58:20|631.23|628.83|630.34|627.94|631.23|628.83|630.34|627.94|0
1651773510000|2022-05-05 17:58:30|630.56|628.16|632.34|629.94|632.34|629.94|630.56|628.16|0
1651773520000|2022-05-05 17:58:40|631.68|629.28|632.12|629.72|632.34|629.94|631.68|629.28|0
1651773530000|2022-05-05 17:58:50|631.01|628.61|631.57|629.17|631.57|629.17|630.79|628.39|0
1651773540000|2022-05-05 17:59:00|631.45|629.05|631.45|629.05|631.9|629.5|631.45|629.05|0
1651773550000|2022-05-05 17:59:10|631.68|629.28|630.79|628.39|631.68|629.28|630.79|628.39|0
1651773560000|2022-05-05 17:59:20|630.56|628.16|629.9|627.5|630.56|628.16|629.9|627.5|0
1651773570000|2022-05-05 17:59:30|630.56|628.16|629.67|627.27|630.56|628.16|629.67|627.27|0
1651773580000|2022-05-05 17:59:40|629.34|626.94|628.78|626.38|630.68|628.28|628.78|626.38|0
1651773590000|2022-05-05 17:59:50|629.23|626.83|630.34|627.94|630.34|627.94|629.01|626.61|0
1651773600000|2022-05-05 18:00:00|630.56|628.16|632.24|629.84|632.24|629.84|629.67|627.27|0
1651773610000|2022-05-05 18:00:10|631.9|629.5|631.23|628.83|631.9|629.5|631.01|628.61|0
1651773620000|2022-05-05 18:00:20|631.68|629.28|630.34|627.94|631.68|629.28|630.12|627.72|0
1651773630000|2022-05-05 18:00:30|631.68|629.28|632.34|629.94|632.34|629.94|631.68|629.28|0
1651773640000|2022-05-05 18:00:40|631.9|629.5|633.01|630.61|633.01|630.61|631.9|629.5|0
1651773650000|2022-05-05 18:00:50|632.05|629.65|631.38|628.98|632.05|629.65|631.38|628.98|0
1651773660000|2022-05-05 18:01:00|630.71|628.31|629.14|626.74|630.71|628.31|628.37|625.97|0
1651773670000|2022-05-05 18:01:10|628.92|626.52|630.38|627.98|630.38|627.98|628.92|626.52|0
1651773680000|2022-05-05 18:01:20|631.82|629.42|631.82|629.42|632.27|629.87|631.82|629.42|0
1651773690000|2022-05-05 18:01:30|632.27|629.87|633.45|631.05|633.67|631.27|632.27|629.87|0
1651773700000|2022-05-05 18:01:40|633.67|631.27|632.78|630.38|633.67|631.27|632.78|630.38|0
1651773710000|2022-05-05 18:01:50|632.34|629.94|632.78|630.38|632.78|630.38|632.34|629.94|0
1651773720000|2022-05-05 18:02:00|633.23|630.83|634.12|631.72|634.34|631.94|633.23|630.83|0
1651773730000|2022-05-05 18:02:10|634.56|632.16|635.45|633.05|635.45|633.05|634.56|632.16|0
1651773740000|2022-05-05 18:02:20|636.34|633.94|637.01|634.61|637.01|634.61|636.34|633.94|0
1651773750000|2022-05-05 18:02:30|637.12|634.72|636.9|634.5|637.23|634.83|636.9|634.5|0
1651773760000|2022-05-05 18:02:40|636.6|634.2|636.05|633.65|637.04|634.64|636.05|633.65|0
1651773770000|2022-05-05 18:02:50|637.13|634.73|636.91|634.51|637.13|634.73|636.91|634.51|0
1651773780000|2022-05-05 18:03:00|636.8|634.4|636.47|634.07|636.8|634.4|635.8|633.4|0
1651773790000|2022-05-05 18:03:10|636.02|633.62|637.35|634.95|637.35|634.95|636.02|633.62|0
1651773800000|2022-05-05 18:03:20|636.69|634.29|636.91|634.51|637.13|634.73|636.47|634.07|0
1651773810000|2022-05-05 18:03:30|637.13|634.73|636.91|634.51|637.13|634.73|636.8|634.4|0
1651773820000|2022-05-05 18:03:40|637.35|634.95|637.58|635.18|637.58|635.18|637.13|634.73|0
1651773830000|2022-05-05 18:03:50|637.35|634.95|636.84|634.44|637.35|634.95|636.52|634.12|0
1651773840000|2022-05-05 18:04:00|636.18|633.78|636.4|634|636.4|634|635.51|633.11|0
1651773850000|2022-05-05 18:04:10|635.73|633.33|635.95|633.55|635.95|633.55|635.29|632.89|0
1651773860000|2022-05-05 18:04:20|635.51|633.11|636.62|634.22|636.62|634.22|635.51|633.11|0
1651773870000|2022-05-05 18:04:30|635.95|633.55|635.07|632.67|636.18|633.78|635.07|632.67|0
1651773880000|2022-05-05 18:04:40|635.29|632.89|634.4|632|635.29|632.89|633.96|631.56|0
1651773890000|2022-05-05 18:04:50|634.84|632.44|635.07|632.67|635.29|632.89|634.84|632.44|0
1651773900000|2022-05-05 18:05:00|634.62|632.22|633.29|630.89|634.62|632.22|633.29|630.89|0
1651773910000|2022-05-05 18:05:10|633.51|631.11|635.73|633.33|635.73|633.33|633.51|631.11|0
1651773920000|2022-05-05 18:05:20|635.51|633.11|636.4|634|636.4|634|635.29|632.89|0
1651773930000|2022-05-05 18:05:30|635.95|633.55|634.62|632.22|636.4|634|634.62|632.22|0
1651773940000|2022-05-05 18:05:40|635.29|632.89|635.29|632.89|635.73|633.33|635.29|632.89|0
1651773950000|2022-05-05 18:05:50|635.73|633.33|634.18|631.78|635.73|633.33|634.18|631.78|0
1651773960000|2022-05-05 18:06:00|635.07|632.67|633.95|631.55|635.07|632.67|633.51|631.11|0
1651773970000|2022-05-05 18:06:10|634.18|631.78|633.73|631.33|634.18|631.78|633.51|631.11|0
1651773980000|2022-05-05 18:06:20|634.4|632|633.95|631.55|634.84|632.44|633.95|631.55|0
1651773990000|2022-05-05 18:06:30|634.4|632|633.95|631.55|634.4|632|633.95|631.55|0
1651774000000|2022-05-05 18:06:40|633.29|630.89|633.73|631.33|633.95|631.55|633.29|630.89|0
1651774010000|2022-05-05 18:06:50|633.51|631.11|633.07|630.67|633.51|631.11|632.84|630.44|0
1651774020000|2022-05-05 18:07:00|632.4|630|632.84|630.44|632.84|630.44|632.07|629.67|0
1651774030000|2022-05-05 18:07:10|633.51|631.11|632.4|630|633.51|631.11|632.4|630|0
1651774040000|2022-05-05 18:07:20|632.84|630.44|633.29|630.89|633.51|631.11|632.62|630.22|0
1651774050000|2022-05-05 18:07:30|632.74|630.34|631.07|628.67|632.74|630.34|631.07|628.67|0
1651774060000|2022-05-05 18:07:40|629.3|626.9|628.97|626.57|629.3|626.9|627.97|625.57|0
1651774070000|2022-05-05 18:07:50|628.85|626.45|630.4|628|630.4|628|628.85|626.45|0
1651774080000|2022-05-05 18:08:00|631.85|629.45|631.07|628.67|631.96|629.56|631.07|628.67|0
1651774090000|2022-05-05 18:08:10|630.4|628|630.85|628.45|630.96|628.56|630.4|628|0
1651774100000|2022-05-05 18:08:20|630.4|628|629.74|627.34|630.4|628|629.52|627.12|0
1651774110000|2022-05-05 18:08:30|629.52|627.12|628.63|626.23|629.96|627.56|628.63|626.23|0
1651774120000|2022-05-05 18:08:40|628.85|626.45|628.41|626.01|628.85|626.45|628.41|626.01|0
1651774130000|2022-05-05 18:08:50|628.63|626.23|628.41|626.01|628.63|626.23|627.75|625.35|0
1651774140000|2022-05-05 18:09:00|627.86|625.46|629.52|627.12|629.74|627.34|627.86|625.46|0
1651774150000|2022-05-05 18:09:10|629.74|627.34|630.18|627.78|630.63|628.23|629.74|627.34|0
1651774160000|2022-05-05 18:09:20|630.4|628|630.85|628.45|630.85|628.45|630.18|627.78|0
1651774170000|2022-05-05 18:09:30|631.51|629.11|631.07|628.67|631.51|629.11|631.07|628.67|0
1651774180000|2022-05-05 18:09:40|631.51|629.11|631.29|628.89|631.51|629.11|630.85|628.45|0
1651774190000|2022-05-05 18:09:50|631.51|629.11|630.18|627.78|631.51|629.11|630.18|627.78|0
1651774200000|2022-05-05 18:10:00|629.96|627.56|629.3|626.9|629.96|627.56|629.3|626.9|0
1651774210000|2022-05-05 18:10:10|628.97|626.57|629.74|627.34|629.74|627.34|627.75|625.35|0
1651774220000|2022-05-05 18:10:20|630.3|627.9|630.52|628.12|630.63|628.23|630.18|627.78|0
1651774230000|2022-05-05 18:10:30|630.4|628|630.4|628|630.63|628.23|630.4|628|0
1651774240000|2022-05-05 18:10:40|630.63|628.23|631.73|629.33|631.96|629.56|630.63|628.23|0
1651774250000|2022-05-05 18:10:50|631.96|629.56|631.29|628.89|631.96|629.56|631.29|628.89|0
1651774260000|2022-05-05 18:11:00|631.73|629.33|634.18|631.78|634.18|631.78|631.73|629.33|0
1651774270000|2022-05-05 18:11:10|634.62|632.22|634.4|632|634.62|632.22|633.4|631|0
1651774280000|2022-05-05 18:11:20|634.18|631.78|635.06|632.66|635.06|632.66|634.18|631.78|0
1651774290000|2022-05-05 18:11:30|634.4|632|635.29|632.89|635.29|632.89|634.4|632|0
1651774300000|2022-05-05 18:11:40|635.73|633.33|635.29|632.89|635.73|633.33|635.29|632.89|0
1651774310000|2022-05-05 18:11:50|634.62|632.22|635.51|633.11|635.51|633.11|634.62|632.22|0
1651774320000|2022-05-05 18:12:00|635.29|632.89|635.06|632.66|635.29|632.89|634.84|632.44|0
1651774330000|2022-05-05 18:12:10|635.29|632.89|635.95|633.55|635.95|633.55|635.06|632.66|0
1651774340000|2022-05-05 18:12:20|635.73|633.33|635.62|633.22|635.73|633.33|635.62|633.22|0
1651774350000|2022-05-05 18:12:30|636.62|634.22|635.95|633.55|636.62|634.22|635.95|633.55|0
1651774360000|2022-05-05 18:12:40|635.06|632.66|635.06|632.66|635.62|633.22|635.06|632.66|0
1651774370000|2022-05-05 18:12:50|635.73|633.33|634.18|631.78|635.73|633.33|634.18|631.78|0
1651774380000|2022-05-05 18:13:00|634.84|632.44|633.85|631.45|634.84|632.44|633.73|631.33|0
1651774390000|2022-05-05 18:13:10|633.51|631.11|630.85|628.45|633.51|631.11|629.96|627.56|0
1651774400000|2022-05-05 18:13:20|631.41|629.01|633.29|630.89|633.29|630.89|631.41|629.01|0
1651774410000|2022-05-05 18:13:30|633.85|631.45|633.51|631.11|634.4|632|633.51|631.11|0
1651774420000|2022-05-05 18:13:40|632.74|630.34|632.4|630|633.06|630.66|632.4|630|0
1651774430000|2022-05-05 18:13:50|631.73|629.33|632.18|629.78|632.4|630|631.73|629.33|0
1651774440000|2022-05-05 18:14:00|632.62|630.22|634.18|631.78|634.4|632|632.62|630.22|0
1651774450000|2022-05-05 18:14:10|633.95|631.55|632.62|630.22|633.95|631.55|632.62|630.22|0
1651774460000|2022-05-05 18:14:20|632.4|630|632.62|630.22|632.62|630.22|632.4|630|0
1651774470000|2022-05-05 18:14:30|632.74|630.34|632.4|630|632.74|630.34|631.73|629.33|0
1651774480000|2022-05-05 18:14:40|631.29|628.89|630.62|628.22|631.29|628.89|630.62|628.22|0
1651774490000|2022-05-05 18:14:50|631.29|628.89|631.96|629.56|632.4|630|631.29|628.89|0
1651774500000|2022-05-05 18:15:00|632.62|630.22|631.51|629.11|632.62|630.22|631.51|629.11|0
1651774510000|2022-05-05 18:15:10|629.96|627.56|629.29|626.89|629.96|627.56|628.75|626.35|0
1651774520000|2022-05-05 18:15:20|629.52|627.12|629.96|627.56|629.96|627.56|629.07|626.67|0
1651774530000|2022-05-05 18:15:30|630.18|627.78|631.07|628.67|631.07|628.67|630.18|627.78|0
1651774540000|2022-05-05 18:15:40|631.51|629.11|631.29|628.89|631.51|629.11|631.07|628.67|0
1651774550000|2022-05-05 18:15:50|630.62|628.22|629.74|627.34|630.62|628.22|629.74|627.34|0
1651774560000|2022-05-05 18:16:00|629.52|627.12|627.3|624.9|629.52|627.12|627.3|624.9|0
1651774570000|2022-05-05 18:16:10|625.75|623.35|627.08|624.68|627.08|624.68|625.75|623.35|0
1651774580000|2022-05-05 18:16:20|627.97|625.57|627.97|625.57|628.41|626.01|627.97|625.57|0
1651774590000|2022-05-05 18:16:30|629.19|626.79|630.18|627.78|630.18|627.78|629.19|626.79|0
1651774600000|2022-05-05 18:16:40|629.52|627.12|628.41|626.01|629.52|627.12|628.41|626.01|0
1651774610000|2022-05-05 18:16:50|629.07|626.67|629.52|627.12|629.52|627.12|629.07|626.67|0
1651774620000|2022-05-05 18:17:00|629.29|626.89|627.97|625.57|629.29|626.89|627.97|625.57|0
1651774630000|2022-05-05 18:17:10|628.41|626.01|628.85|626.45|629.07|626.67|628.41|626.01|0
1651774640000|2022-05-05 18:17:20|628.41|626.01|629.19|626.79|629.19|626.79|628.41|626.01|0
1651774650000|2022-05-05 18:17:30|629.85|627.45|628.19|625.79|629.85|627.45|628.19|625.79|0
1651774660000|2022-05-05 18:17:40|627.3|624.9|626.86|624.46|627.52|625.12|626.86|624.46|0
1651774670000|2022-05-05 18:17:50|626.64|624.24|625.65|623.25|626.64|624.24|625.65|623.25|0
1651774680000|2022-05-05 18:18:00|624.87|622.47|622.88|620.48|624.87|622.47|622.88|620.48|0
1651774690000|2022-05-05 18:18:10|623.54|621.14|623.32|620.92|623.54|621.14|622.88|620.48|0
1651774700000|2022-05-05 18:18:20|623.54|621.14|623.1|620.7|624.21|621.81|622.88|620.48|0
1651774710000|2022-05-05 18:18:30|623.32|620.92|622.88|620.48|623.32|620.92|622.88|620.48|0
1651774720000|2022-05-05 18:18:40|623.1|620.7|622.46|620.06|623.1|620.7|621.12|618.72|0
1651774730000|2022-05-05 18:18:50|620.7|618.3|621.36|618.96|621.36|618.96|620.48|618.08|0
1651774740000|2022-05-05 18:19:00|620.81|618.41|621.14|618.74|621.14|618.74|620.7|618.3|0
1651774750000|2022-05-05 18:19:10|621.8|619.4|619.6|617.2|621.8|619.4|619.6|617.2|0
1651774760000|2022-05-05 18:19:20|618.31|615.91|617.85|615.45|618.31|615.91|617.85|615.45|0
1651774770000|2022-05-05 18:19:30|618.07|615.67|617.85|615.45|618.07|615.67|617.85|615.45|0
1651774780000|2022-05-05 18:19:40|616.64|614.24|617.08|614.68|617.08|614.68|616.42|614.02|0
1651774790000|2022-05-05 18:19:50|616.64|614.24|617.08|614.68|617.08|614.68|616.42|614.02|0
1651774800000|2022-05-05 18:20:00|616.2|613.8|616.64|614.24|616.64|614.24|614.77|612.37|0
1651774810000|2022-05-05 18:20:10|616.42|614.02|617.31|614.91|617.31|614.91|616.42|614.02|0
1651774820000|2022-05-05 18:20:20|617.75|615.35|617.08|614.68|617.75|615.35|617.08|614.68|0
1651774830000|2022-05-05 18:20:30|617.31|614.91|617.08|614.68|617.31|614.91|617.08|614.68|0
1651774840000|2022-05-05 18:20:40|617.31|614.91|617.97|615.57|617.97|615.57|617.31|614.91|0
1651774850000|2022-05-05 18:20:50|617.53|615.13|617.53|615.13|617.97|615.57|617.53|615.13|0
1651774860000|2022-05-05 18:21:00|618.85|616.45|619.08|616.68|619.08|616.68|618.63|616.23|0
1651774870000|2022-05-05 18:21:10|620.28|617.88|621.85|619.45|621.85|619.45|620.28|617.88|0
1651774880000|2022-05-05 18:21:20|622.41|620.01|622.63|620.23|623.29|620.89|622.07|619.67|0
1651774890000|2022-05-05 18:21:30|622.07|619.67|621.41|619.01|622.07|619.67|621.41|619.01|0
1651774900000|2022-05-05 18:21:40|620.52|618.12|620.74|618.34|620.74|618.34|620.52|618.12|0
1651774910000|2022-05-05 18:21:50|620.96|618.56|621.08|618.68|621.74|619.34|620.96|618.56|0
1651774920000|2022-05-05 18:22:00|621.85|619.45|620.86|618.46|621.85|619.45|620.86|618.46|0
1651774930000|2022-05-05 18:22:10|620.96|618.56|621.63|619.23|621.63|619.23|620.74|618.34|0
1651774940000|2022-05-05 18:22:20|621.85|619.45|621.3|618.9|622.07|619.67|621.3|618.9|0
1651774950000|2022-05-05 18:22:30|620.3|617.9|620.08|617.68|620.52|618.12|620.08|617.68|0
1651774960000|2022-05-05 18:22:40|620.52|618.12|620.42|618.02|620.74|618.34|620.42|618.02|0
1651774970000|2022-05-05 18:22:50|620.74|618.34|620.08|617.68|620.74|618.34|620.08|617.68|0
1651774980000|2022-05-05 18:23:00|620.96|618.56|621.18|618.78|621.41|619.01|620.96|618.56|0
1651774990000|2022-05-05 18:23:10|621.41|619.01|623.62|621.22|623.62|621.22|621.41|619.01|0
1651775000000|2022-05-05 18:23:20|623.73|621.33|624.72|622.32|625.06|622.66|623.73|621.33|0
1651775010000|2022-05-05 18:23:30|624.28|621.88|627.06|624.66|627.06|624.66|624.28|621.88|0
1651775020000|2022-05-05 18:23:40|628.72|626.32|628.94|626.54|628.94|626.54|628.05|625.65|0
1651775030000|2022-05-05 18:23:50|628.72|626.32|628.49|626.09|628.94|626.54|628.49|626.09|0
1651775040000|2022-05-05 18:24:00|628.72|626.32|630.94|628.54|630.94|628.54|628.27|625.87|0
1651775050000|2022-05-05 18:24:10|630.83|628.43|632.16|629.76|632.16|629.76|630.83|628.43|0
1651775060000|2022-05-05 18:24:20|632.27|629.87|633.6|631.2|633.6|631.2|632.27|629.87|0
1651775070000|2022-05-05 18:24:30|634.49|632.09|634.94|632.54|634.94|632.54|634.27|631.87|0
1651775080000|2022-05-05 18:24:40|635.16|632.76|635.16|632.76|635.72|633.32|635.16|632.76|0
1651775090000|2022-05-05 18:24:50|635.06|632.66|634.05|631.65|635.06|632.66|634.05|631.65|0
1651775100000|2022-05-05 18:25:00|634.72|632.32|636.5|634.1|636.5|634.1|634.72|632.32|0
1651775110000|2022-05-05 18:25:10|636.72|634.32|636.5|634.1|637.17|634.77|636.28|633.88|0
1651775120000|2022-05-05 18:25:20|636.17|633.77|635.39|632.99|636.17|633.77|635.39|632.99|0
1651775130000|2022-05-05 18:25:30|635.61|633.21|636.05|633.65|636.72|634.32|635.61|633.21|0
1651775140000|2022-05-05 18:25:40|636.28|633.88|636.28|633.88|636.5|634.1|636.05|633.65|0
1651775150000|2022-05-05 18:25:50|636.05|633.65|636.28|633.88|636.95|634.55|636.05|633.65|0
1651775160000|2022-05-05 18:26:00|636.5|634.1|637.61|635.21|637.61|635.21|636.5|634.1|0
1651775170000|2022-05-05 18:26:10|637.17|634.77|635.39|632.99|637.17|634.77|635.39|632.99|0
1651775180000|2022-05-05 18:26:20|635.16|632.76|636.72|634.32|636.72|634.32|635.16|632.76|0
1651775190000|2022-05-05 18:26:30|636.95|634.55|635.83|633.43|636.95|634.55|635.83|633.43|0
1651775200000|2022-05-05 18:26:40|636.72|634.32|637.61|635.21|637.61|635.21|636.72|634.32|0
1651775210000|2022-05-05 18:26:50|637.39|634.99|638.28|635.88|638.28|635.88|637.39|634.99|0
1651775220000|2022-05-05 18:27:00|638.73|636.33|640.29|637.89|641.19|638.79|638.51|636.11|0
1651775230000|2022-05-05 18:27:10|640.07|637.67|640.74|638.34|640.74|638.34|640.07|637.67|0
1651775240000|2022-05-05 18:27:20|640.29|637.89|638.28|635.88|640.29|637.89|638.28|635.88|0
1651775250000|2022-05-05 18:27:30|637.84|635.44|638.06|635.66|638.06|635.66|637.06|634.66|0
1651775260000|2022-05-05 18:27:40|638.4|636|636.94|634.54|638.4|636|636.94|634.54|0
1651775270000|2022-05-05 18:27:50|636.72|634.32|636.72|634.32|636.72|634.32|636.28|633.88|0
1651775280000|2022-05-05 18:28:00|635.38|632.98|636.94|634.54|636.94|634.54|635.38|632.98|0
1651775290000|2022-05-05 18:28:10|636.28|633.88|636.5|634.1|636.84|634.44|636.28|633.88|0
1651775300000|2022-05-05 18:28:20|636.28|633.88|635.61|633.21|636.28|633.88|635.38|632.98|0
1651775310000|2022-05-05 18:28:30|634.49|632.09|632.5|630.1|634.49|632.09|632.5|630.1|0
1651775320000|2022-05-05 18:28:40|632.06|629.66|633.62|631.22|633.62|631.22|632.06|629.66|0
1651775330000|2022-05-05 18:28:50|634.29|631.89|634.29|631.89|634.51|632.11|634.06|631.66|0
1651775340000|2022-05-05 18:29:00|635.18|632.78|636.41|634.01|636.41|634.01|635.18|632.78|0
1651775350000|2022-05-05 18:29:10|637.41|635.01|637.19|634.79|637.41|635.01|636.74|634.34|0
1651775360000|2022-05-05 18:29:20|637.41|635.01|638.31|635.91|638.31|635.91|636.97|634.57|0
1651775370000|2022-05-05 18:29:30|638.76|636.36|639.43|637.03|639.43|637.03|638.76|636.36|0
1651775380000|2022-05-05 18:29:40|640.99|638.59|640.99|638.59|640.99|638.59|639.87|637.47|0
1651775390000|2022-05-05 18:29:50|641.89|639.49|642.9|640.5|642.9|640.5|641.89|639.49|0
1651775400000|2022-05-05 18:30:00|643.46|641.06|640.77|638.37|643.46|641.06|640.77|638.37|0
1651775410000|2022-05-05 18:30:10|641.44|639.04|642.11|639.71|642.79|640.39|641.44|639.04|0
1651775420000|2022-05-05 18:30:20|641.67|639.27|640.77|638.37|641.67|639.27|640.77|638.37|0
1651775430000|2022-05-05 18:30:30|640.44|638.04|639.87|637.47|640.99|638.59|639.87|637.47|0
1651775440000|2022-05-05 18:30:40|640.32|637.92|639.87|637.47|640.32|637.92|639.87|637.47|0
1651775450000|2022-05-05 18:30:50|639.1|636.7|640.99|638.59|640.99|638.59|639.1|636.7|0
1651775460000|2022-05-05 18:31:00|640.32|637.92|640.1|637.7|640.99|638.59|640.1|637.7|0
1651775470000|2022-05-05 18:31:10|639.43|637.03|640.1|637.7|640.1|637.7|639.43|637.03|0
1651775480000|2022-05-05 18:31:20|641.22|638.82|639.36|636.96|641.22|638.82|639.36|636.96|0
1651775490000|2022-05-05 18:31:30|639.47|637.07|640.6|638.2|641.05|638.65|639.47|637.07|0
1651775500000|2022-05-05 18:31:40|642.19|639.79|642.91|640.51|642.91|640.51|641.97|639.57|0
1651775510000|2022-05-05 18:31:50|642.02|639.62|642.69|640.29|642.69|640.29|641.8|639.4|0
1651775520000|2022-05-05 18:32:00|642.22|639.82|643.11|640.71|643.11|640.71|642.22|639.82|0
1651775530000|2022-05-05 18:32:10|642.88|640.48|643.77|641.37|643.77|641.37|642.88|640.48|0
1651775540000|2022-05-05 18:32:20|644.22|641.82|644.11|641.71|644.22|641.82|644.11|641.71|0
1651775550000|2022-05-05 18:32:30|644|641.6|644.67|642.27|644.67|642.27|643.77|641.37|0
1651775560000|2022-05-05 18:32:40|644|641.6|644.89|642.49|644.89|642.49|644|641.6|0
1651775570000|2022-05-05 18:32:50|644.67|642.27|645.33|642.93|645.33|642.93|644.67|642.27|0
1651775580000|2022-05-05 18:33:00|644.89|642.49|646.56|644.16|646.56|644.16|644.89|642.49|0
1651775590000|2022-05-05 18:33:10|645.56|643.16|646.22|643.82|646.67|644.27|645.56|643.16|0
1651775600000|2022-05-05 18:33:20|646.45|644.05|646.67|644.27|646.89|644.49|646.45|644.05|0
1651775610000|2022-05-05 18:33:30|647.34|644.94|647.34|644.94|647.56|645.16|647.23|644.83|0
1651775620000|2022-05-05 18:33:40|647.12|644.72|647.46|645.06|647.46|645.06|646.89|644.49|0
1651775630000|2022-05-05 18:33:50|647.12|644.72|647.79|645.39|647.79|645.39|647.12|644.72|0
1651775640000|2022-05-05 18:34:00|647.56|645.16|647.12|644.72|647.56|645.16|646.67|644.27|0
1651775650000|2022-05-05 18:34:10|646|643.6|644|641.6|646|643.6|644|641.6|0
1651775660000|2022-05-05 18:34:20|644.44|642.04|646.22|643.82|646.22|643.82|644.44|642.04|0
1651775670000|2022-05-05 18:34:30|646|643.6|646|643.6|646.45|644.05|645.56|643.16|0
1651775680000|2022-05-05 18:34:40|646.22|643.82|645.56|643.16|646.22|643.82|645.56|643.16|0
1651775690000|2022-05-05 18:34:50|645.89|643.49|645.78|643.38|646|643.6|645.78|643.38|0
1651775700000|2022-05-05 18:35:00|646.22|643.82|647.34|644.94|647.34|644.94|646.22|643.82|0
1651775710000|2022-05-05 18:35:10|647.12|644.72|647.34|644.94|647.34|644.94|646.89|644.49|0
1651775720000|2022-05-05 18:35:20|646.89|644.49|645.67|643.27|647.12|644.72|645.67|643.27|0
1651775730000|2022-05-05 18:35:30|646|643.6|644.66|642.26|646.22|643.82|644.66|642.26|0
1651775740000|2022-05-05 18:35:40|646.12|643.72|645.56|643.16|646.12|643.72|645.11|642.71|0
1651775750000|2022-05-05 18:35:50|644.89|642.49|646|643.6|646|643.6|644.89|642.49|0
1651775760000|2022-05-05 18:36:00|645.78|643.38|645.78|643.38|645.78|643.38|645.33|642.93|0
1651775770000|2022-05-05 18:36:10|646.12|643.72|645.56|643.16|646.45|644.05|645.56|643.16|0
1651775780000|2022-05-05 18:36:20|645.45|643.05|646.45|644.05|646.45|644.05|645.45|643.05|0
1651775790000|2022-05-05 18:36:30|646|643.6|645.56|643.16|646|643.6|645.56|643.16|0
1651775800000|2022-05-05 18:36:40|646.22|643.82|646.56|644.16|646.67|644.27|646.22|643.82|0
1651775810000|2022-05-05 18:36:50|645.78|643.38|646.22|643.82|646.45|644.05|645.78|643.38|0
1651775820000|2022-05-05 18:37:00|646.45|644.05|646.45|644.05|646.45|644.05|645.33|642.93|0
1651775830000|2022-05-05 18:37:10|647.34|644.94|648.01|645.61|648.01|645.61|647.01|644.61|0
1651775840000|2022-05-05 18:37:20|648.23|645.83|648.01|645.61|648.23|645.83|647.56|645.16|0
1651775850000|2022-05-05 18:37:30|647.45|645.05|646.89|644.49|647.45|645.05|646.89|644.49|0
1651775860000|2022-05-05 18:37:40|646.22|643.82|647.01|644.61|647.01|644.61|646.22|643.82|0
1651775870000|2022-05-05 18:37:50|647.34|644.94|646.89|644.49|647.34|644.94|646.79|644.39|0
1651775880000|2022-05-05 18:38:00|647.45|645.05|647.12|644.72|647.45|645.05|646.89|644.49|0
1651775890000|2022-05-05 18:38:10|647.01|644.61|644.66|642.26|647.01|644.61|644.66|642.26|0
1651775900000|2022-05-05 18:38:20|644.44|642.04|642.88|640.48|644.44|642.04|642.88|640.48|0
1651775910000|2022-05-05 18:38:30|644|641.6|644.66|642.26|645.33|642.93|644|641.6|0
1651775920000|2022-05-05 18:38:40|644.33|641.93|643.11|640.71|644.44|642.04|643.11|640.71|0
1651775930000|2022-05-05 18:38:50|642.55|640.15|642.88|640.48|642.88|640.48|642.44|640.04|0
1651775940000|2022-05-05 18:39:00|643.55|641.15|642.44|640.04|643.55|641.15|642.44|640.04|0
1651775950000|2022-05-05 18:39:10|642.66|640.26|644|641.6|644|641.6|642.66|640.26|0
1651775960000|2022-05-05 18:39:20|644.22|641.82|644.44|642.04|644.89|642.49|644.22|641.82|0
1651775970000|2022-05-05 18:39:30|643.77|641.37|644.44|642.04|644.66|642.26|643.77|641.37|0
1651775980000|2022-05-05 18:39:40|644.89|642.49|644|641.6|644.89|642.49|643.77|641.37|0
1651775990000|2022-05-05 18:39:50|643.77|641.37|640.88|638.48|643.77|641.37|640.88|638.48|0
1651776000000|2022-05-05 18:40:00|642.21|639.81|643|640.6|643.77|641.37|642.21|639.81|0
1651776010000|2022-05-05 18:40:10|642.44|640.04|643.89|641.49|644.22|641.82|642.44|640.04|0
1651776020000|2022-05-05 18:40:20|644.44|642.04|645.11|642.71|646.22|643.82|644.44|642.04|0
1651776030000|2022-05-05 18:40:30|644.89|642.49|645.11|642.71|645.11|642.71|644|641.6|0
1651776040000|2022-05-05 18:40:40|644.66|642.26|644.44|642.04|644.66|642.26|644.22|641.82|0
1651776050000|2022-05-05 18:40:50|644.22|641.82|642.21|639.81|644.22|641.82|642.21|639.81|0
1651776060000|2022-05-05 18:41:00|642.44|640.04|642.66|640.26|643.55|641.15|642.44|640.04|0
1651776070000|2022-05-05 18:41:10|641.99|639.59|638.55|636.15|641.99|639.59|638.55|636.15|0
1651776080000|2022-05-05 18:41:20|638.21|635.81|640.21|637.81|640.21|637.81|638.21|635.81|0
1651776090000|2022-05-05 18:41:30|640.88|638.48|642.66|640.26|642.66|640.26|640.88|638.48|0
1651776100000|2022-05-05 18:41:40|642.88|640.48|643.77|641.37|643.77|641.37|642.88|640.48|0
1651776110000|2022-05-05 18:41:50|644.22|641.82|643.77|641.37|644.22|641.82|643.77|641.37|0
1651776120000|2022-05-05 18:42:00|643.99|641.59|643.44|641.04|644.22|641.82|643.44|641.04|0
1651776130000|2022-05-05 18:42:10|643.77|641.37|642.88|640.48|643.99|641.59|642.88|640.48|0
1651776140000|2022-05-05 18:42:20|642.66|640.26|641.32|638.92|642.66|640.26|640.66|638.26|0
1651776150000|2022-05-05 18:42:30|641.55|639.15|641.99|639.59|641.99|639.59|641.32|638.92|0
1651776160000|2022-05-05 18:42:40|642.88|640.48|642.33|639.93|642.88|640.48|642.33|639.93|0
1651776170000|2022-05-05 18:42:50|641.77|639.37|643.1|640.7|643.1|640.7|641.77|639.37|0
1651776180000|2022-05-05 18:43:00|643.55|641.15|644.66|642.26|644.66|642.26|643.55|641.15|0
1651776190000|2022-05-05 18:43:10|644.22|641.82|644.66|642.26|644.66|642.26|644.22|641.82|0
1651776200000|2022-05-05 18:43:20|644.89|642.49|643.89|641.49|644.89|642.49|643.89|641.49|0
1651776210000|2022-05-05 18:43:30|643.77|641.37|642.44|640.04|643.77|641.37|642.44|640.04|0
1651776220000|2022-05-05 18:43:40|641.32|638.92|642.11|639.71|642.21|639.81|641.32|638.92|0
1651776230000|2022-05-05 18:43:50|642.77|640.37|643.1|640.7|643.33|640.93|642.77|640.37|0
1651776240000|2022-05-05 18:44:00|643.77|641.37|642.21|639.81|644.11|641.71|642.21|639.81|0
1651776250000|2022-05-05 18:44:10|642.66|640.26|643|640.6|643|640.6|642.21|639.81|0
1651776260000|2022-05-05 18:44:20|643.77|641.37|644.44|642.04|644.66|642.26|643.77|641.37|0
1651776270000|2022-05-05 18:44:30|644.22|641.82|643.33|640.93|644.22|641.82|643.1|640.7|0
1651776280000|2022-05-05 18:44:40|643.99|641.59|643.33|640.93|643.99|641.59|643.33|640.93|0
1651776290000|2022-05-05 18:44:50|643.1|640.7|642.88|640.48|643.55|641.15|642.88|640.48|0
1651776300000|2022-05-05 18:45:00|641.55|639.15|641.77|639.37|641.77|639.37|641.55|639.15|0
1651776310000|2022-05-05 18:45:10|641.99|639.59|641.77|639.37|642.21|639.81|641.55|639.15|0
1651776320000|2022-05-05 18:45:20|641.99|639.59|642.55|640.15|642.66|640.26|641.99|639.59|0
1651776330000|2022-05-05 18:45:30|642.66|640.26|641.22|638.82|642.66|640.26|641.22|638.82|0
1651776340000|2022-05-05 18:45:40|640.21|637.81|640.66|638.26|640.66|638.26|640.21|637.81|0
1651776350000|2022-05-05 18:45:50|641.32|638.92|640.21|637.81|641.32|638.92|640.21|637.81|0
1651776360000|2022-05-05 18:46:00|640.43|638.03|640.66|638.26|641.55|639.15|640.43|638.03|0
1651776370000|2022-05-05 18:46:10|640.77|638.37|641.1|638.7|641.1|638.7|640.77|638.37|0
1651776380000|2022-05-05 18:46:20|640.66|638.26|641.1|638.7|641.1|638.7|640.21|637.81|0
1651776390000|2022-05-05 18:46:30|640.77|638.37|639.77|637.37|640.77|638.37|639.77|637.37|0
1651776400000|2022-05-05 18:46:40|639.1|636.7|639.32|636.92|639.32|636.92|638.77|636.37|0
1651776410000|2022-05-05 18:46:50|639.1|636.7|638.44|636.04|639.1|636.7|638.44|636.04|0
1651776420000|2022-05-05 18:47:00|636.78|634.38|635.33|632.93|637.1|634.7|635.33|632.93|0
1651776430000|2022-05-05 18:47:10|635.77|633.37|634.89|632.49|635.77|633.37|634.67|632.27|0
1651776440000|2022-05-05 18:47:20|635.77|633.37|637.1|634.7|637.55|635.15|635.77|633.37|0
1651776450000|2022-05-05 18:47:30|636.44|634.04|637.1|634.7|637.1|634.7|636.44|634.04|0
1651776460000|2022-05-05 18:47:40|637.33|634.93|638.88|636.48|638.88|636.48|637.33|634.93|0
1651776470000|2022-05-05 18:47:50|638.66|636.26|639.99|637.59|639.99|637.59|638.66|636.26|0
1651776480000|2022-05-05 18:48:00|641.32|638.92|640.21|637.81|641.32|638.92|640.21|637.81|0
1651776490000|2022-05-05 18:48:10|640.43|638.03|640.21|637.81|640.77|638.37|640.21|637.81|0
1651776500000|2022-05-05 18:48:20|639.32|636.92|637.55|635.15|639.77|637.37|637.55|635.15|0
1651776510000|2022-05-05 18:48:30|638.66|636.26|639.32|636.92|639.32|636.92|638.66|636.26|0
1651776520000|2022-05-05 18:48:40|638.44|636.04|638.44|636.04|638.88|636.48|638.44|636.04|0
1651776530000|2022-05-05 18:48:50|639.55|637.15|639.1|636.7|639.55|637.15|639.1|636.7|0
1651776540000|2022-05-05 18:49:00|639.32|636.92|637.99|635.59|639.32|636.92|637.77|635.37|0
1651776550000|2022-05-05 18:49:10|638.43|636.03|639.55|637.15|639.55|637.15|638.21|635.81|0
1651776560000|2022-05-05 18:49:20|639.44|637.04|637.99|635.59|639.77|637.37|637.99|635.59|0
1651776570000|2022-05-05 18:49:30|637.55|635.15|637.33|634.93|637.55|635.15|637.33|634.93|0
1651776580000|2022-05-05 18:49:40|636.88|634.48|638.43|636.03|638.43|636.03|636.88|634.48|0
1651776590000|2022-05-05 18:49:50|638.21|635.81|638.21|635.81|638.43|636.03|637.99|635.59|0
1651776600000|2022-05-05 18:50:00|638.43|636.03|637.99|635.59|638.88|636.48|637.99|635.59|0
1651776610000|2022-05-05 18:50:10|638.66|636.26|633.11|630.71|638.66|636.26|633.11|630.71|0
1651776620000|2022-05-05 18:50:20|632.67|630.27|631.9|629.5|632.67|630.27|630.46|628.06|0
1651776630000|2022-05-05 18:50:30|632.23|629.83|633.34|630.94|633.34|630.94|632.01|629.61|0
1651776640000|2022-05-05 18:50:40|631.9|629.5|630.46|628.06|632.45|630.05|630.46|628.06|0
1651776650000|2022-05-05 18:50:50|630.24|627.84|630.24|627.84|630.24|627.84|629.13|626.73|0
1651776660000|2022-05-05 18:51:00|629.58|627.18|628.69|626.29|629.58|627.18|628.47|626.07|0
1651776670000|2022-05-05 18:51:10|628.03|625.63|625.6|623.2|628.03|625.63|625.6|623.2|0
1651776680000|2022-05-05 18:51:20|627.26|624.86|628.91|626.51|628.91|626.51|627.26|624.86|0
1651776690000|2022-05-05 18:51:30|628.47|626.07|628.69|626.29|628.69|626.29|628.47|626.07|0
1651776700000|2022-05-05 18:51:40|628.47|626.07|628.25|625.85|628.47|626.07|627.81|625.41|0
1651776710000|2022-05-05 18:51:50|628.47|626.07|628.47|626.07|628.47|626.07|628.03|625.63|0
1651776720000|2022-05-05 18:52:00|629.35|626.95|630.68|628.28|630.68|628.28|629.13|626.73|0
1651776730000|2022-05-05 18:52:10|630.46|628.06|632.89|630.49|633.56|631.16|630.46|628.06|0
1651776740000|2022-05-05 18:52:20|633.34|630.94|634.22|631.82|634.22|631.82|633.34|630.94|0
1651776750000|2022-05-05 18:52:30|632.45|630.05|634.22|631.82|634.44|632.04|632.45|630.05|0
1651776760000|2022-05-05 18:52:40|634.66|632.26|636.44|634.04|636.44|634.04|634.22|631.82|0
1651776770000|2022-05-05 18:52:50|636.88|634.48|636.44|634.04|636.88|634.48|636.44|634.04|0
1651776780000|2022-05-05 18:53:00|637.1|634.7|636.66|634.26|637.1|634.7|636.11|633.71|0
1651776790000|2022-05-05 18:53:10|634.89|632.49|635.77|633.37|635.99|633.59|634.89|632.49|0
1651776800000|2022-05-05 18:53:20|634.66|632.26|634.44|632.04|635|632.6|634.44|632.04|0
1651776810000|2022-05-05 18:53:30|634.66|632.26|634|631.6|634.66|632.26|634|631.6|0
1651776820000|2022-05-05 18:53:40|634.44|632.04|636.22|633.82|636.44|634.04|634.44|632.04|0
1651776830000|2022-05-05 18:53:50|635.99|633.59|636.66|634.26|636.66|634.26|635.99|633.59|0
1651776840000|2022-05-05 18:54:00|637.55|635.15|637.55|635.15|637.77|635.37|637.55|635.15|0
1651776850000|2022-05-05 18:54:10|636.88|634.48|637.32|634.92|637.55|635.15|636.88|634.48|0
1651776860000|2022-05-05 18:54:20|636.22|633.82|633.89|631.49|636.22|633.82|633.89|631.49|0
1651776870000|2022-05-05 18:54:30|633.33|630.93|635.89|633.49|635.89|633.49|633.33|630.93|0
1651776880000|2022-05-05 18:54:40|636.44|634.04|636.21|633.81|636.44|634.04|635.33|632.93|0
1651776890000|2022-05-05 18:54:50|636.44|634.04|636.88|634.48|636.88|634.48|636.44|634.04|0
1651776900000|2022-05-05 18:55:00|637.77|635.37|640.77|638.37|640.77|638.37|637.77|635.37|0
1651776910000|2022-05-05 18:55:10|640.21|637.81|640.66|638.26|640.66|638.26|639.32|636.92|0
1651776920000|2022-05-05 18:55:20|640.65|638.25|641.1|638.7|641.1|638.7|640.43|638.03|0
1651776930000|2022-05-05 18:55:30|640.43|638.03|640.65|638.25|640.65|638.25|639.88|637.48|0
1651776940000|2022-05-05 18:55:40|639.99|637.59|639.1|636.7|639.99|637.59|639.1|636.7|0
1651776950000|2022-05-05 18:55:50|640.33|637.93|640.21|637.81|640.43|638.03|640.1|637.7|0
1651776960000|2022-05-05 18:56:00|639.54|637.14|639.77|637.37|639.77|637.37|638.88|636.48|0
1651776970000|2022-05-05 18:56:10|639.32|636.92|640.88|638.48|641.32|638.92|639.32|636.92|0
1651776980000|2022-05-05 18:56:20|640.43|638.03|640.21|637.81|640.65|638.25|639.99|637.59|0
1651776990000|2022-05-05 18:56:30|639.99|637.59|638.21|635.81|639.99|637.59|638.21|635.81|0
1651777000000|2022-05-05 18:56:40|637.99|635.59|637.32|634.92|638.21|635.81|637.32|634.92|0
1651777010000|2022-05-05 18:56:50|637.77|635.37|641.32|638.92|641.32|638.92|637.77|635.37|0
1651777020000|2022-05-05 18:57:00|640.88|638.48|640.43|638.03|640.88|638.48|640.43|638.03|0
1651777030000|2022-05-05 18:57:10|639.54|637.14|640.1|637.7|640.1|637.7|639.1|636.7|0
1651777040000|2022-05-05 18:57:20|639.54|637.14|639.99|637.59|639.99|637.59|638.88|636.48|0
1651777050000|2022-05-05 18:57:30|639.54|637.14|638.99|636.59|639.54|637.14|638.99|636.59|0
1651777060000|2022-05-05 18:57:40|638.88|636.48|639.1|636.7|639.1|636.7|638.21|635.81|0
1651777070000|2022-05-05 18:57:50|638.43|636.03|637.77|635.37|638.43|636.03|637.77|635.37|0
1651777080000|2022-05-05 18:58:00|638.66|636.26|639.32|636.92|639.54|637.14|638.66|636.26|0
1651777090000|2022-05-05 18:58:10|639.44|637.04|639.99|637.59|640.65|638.25|639.44|637.04|0
1651777100000|2022-05-05 18:58:20|639.77|637.37|639.32|636.92|640.21|637.81|639.32|636.92|0
1651777110000|2022-05-05 18:58:30|639.21|636.81|639.54|637.14|639.54|637.14|639.21|636.81|0
1651777120000|2022-05-05 18:58:40|639.1|636.7|639.32|636.92|639.32|636.92|638.55|636.15|0
1651777130000|2022-05-05 18:58:50|639.88|637.48|638.65|636.25|639.88|637.48|638.55|636.15|0
1651777140000|2022-05-05 18:59:00|637.99|635.59|639.66|637.26|639.66|637.26|637.99|635.59|0
1651777150000|2022-05-05 18:59:10|640.21|637.81|639.32|636.92|640.21|637.81|639.32|636.92|0
1651777160000|2022-05-05 18:59:20|639.44|637.04|639.99|637.59|639.99|637.59|639.32|636.92|0
1651777170000|2022-05-05 18:59:30|639.44|637.04|639.32|636.92|639.44|637.04|638.65|636.25|0
1651777180000|2022-05-05 18:59:40|638.21|635.81|637.88|635.48|638.21|635.81|637.32|634.92|0
1651777190000|2022-05-05 18:59:50|637.77|635.37|637.99|635.59|637.99|635.59|636.88|634.48|0
1651777200000|2022-05-05 19:00:00|637.77|635.37|635.55|633.15|637.77|635.37|635.55|633.15|0
1651777210000|2022-05-05 19:00:10|635.99|633.59|638.65|636.25|638.65|636.25|635.99|633.59|0
1651777220000|2022-05-05 19:00:20|637.77|635.37|640.21|637.81|640.43|638.03|637.77|635.37|0
1651777230000|2022-05-05 19:00:30|638.65|636.25|639.32|636.92|639.32|636.92|638.65|636.25|0
1651777240000|2022-05-05 19:00:40|639.54|637.14|640.21|637.81|640.21|637.81|639.54|637.14|0
1651777250000|2022-05-05 19:00:50|639.99|637.59|638.88|636.48|639.99|637.59|638.88|636.48|0
1651777260000|2022-05-05 19:01:00|638.43|636.03|637.1|634.7|638.88|636.48|636.99|634.59|0
1651777270000|2022-05-05 19:01:10|637.99|635.59|638.88|636.48|638.88|636.48|637.99|635.59|0
1651777280000|2022-05-05 19:01:20|639.99|637.59|642.21|639.81|642.21|639.81|639.99|637.59|0
1651777290000|2022-05-05 19:01:30|642.88|640.48|643.99|641.59|643.99|641.59|642.88|640.48|0
1651777300000|2022-05-05 19:01:40|644.21|641.81|644.21|641.81|644.21|641.81|643.77|641.37|0
1651777310000|2022-05-05 19:01:50|644.66|642.26|644.66|642.26|644.66|642.26|644.44|642.04|0
1651777320000|2022-05-05 19:02:00|645|642.6|643.99|641.59|645|642.6|643.99|641.59|0
1651777330000|2022-05-05 19:02:10|643.77|641.37|644.55|642.15|644.55|642.15|643.77|641.37|0
1651777340000|2022-05-05 19:02:20|645.55|643.15|646.44|644.04|646.66|644.26|645.55|643.15|0
1651777350000|2022-05-05 19:02:30|646.89|644.49|644.88|642.48|646.89|644.49|644.88|642.48|0
1651777360000|2022-05-05 19:02:40|645.77|643.37|646.22|643.82|646.44|644.04|645.77|643.37|0
1651777370000|2022-05-05 19:02:50|646.89|644.49|646.44|644.04|646.89|644.49|646.22|643.82|0
1651777380000|2022-05-05 19:03:00|646.66|644.26|647.23|644.83|647.23|644.83|646.22|643.82|0
1651777390000|2022-05-05 19:03:10|646.89|644.49|647.33|644.93|647.33|644.93|646.66|644.26|0
1651777400000|2022-05-05 19:03:20|647.56|645.16|645.77|643.37|647.56|645.16|645.77|643.37|0
1651777410000|2022-05-05 19:03:30|645.33|642.93|646.22|643.82|646.22|643.82|644.88|642.48|0
1651777420000|2022-05-05 19:03:40|646.44|644.04|647.78|645.38|647.78|645.38|646.44|644.04|0
1651777430000|2022-05-05 19:03:50|647.33|644.93|646.89|644.49|647.33|644.93|646.78|644.38|0
1651777440000|2022-05-05 19:04:00|646.22|643.82|648.12|645.72|648.12|645.72|646.22|643.82|0
1651777450000|2022-05-05 19:04:10|648.45|646.05|649.12|646.72|649.12|646.72|648.23|645.83|0
1651777460000|2022-05-05 19:04:20|648.23|645.83|647.56|645.16|648.23|645.83|647.56|645.16|0
1651777470000|2022-05-05 19:04:30|647.67|645.27|648.45|646.05|648.45|646.05|647.67|645.27|0
1651777480000|2022-05-05 19:04:40|648.12|645.72|649.12|646.72|649.12|646.72|648|645.6|0
1651777490000|2022-05-05 19:04:50|648.89|646.49|649.12|646.72|649.12|646.72|648.89|646.49|0
1651777500000|2022-05-05 19:05:00|648.67|646.27|648.23|645.83|648.67|646.27|648.23|645.83|0
1651777510000|2022-05-05 19:05:10|647.33|644.93|648.23|645.83|648.23|645.83|647.33|644.93|0
1651777520000|2022-05-05 19:05:20|648.67|646.27|648|645.6|648.67|646.27|648|645.6|0
1651777530000|2022-05-05 19:05:30|647.78|645.38|647.11|644.71|647.78|645.38|647.11|644.71|0
1651777540000|2022-05-05 19:05:40|646.44|644.04|648.67|646.27|648.67|646.27|646.22|643.82|0
1651777550000|2022-05-05 19:05:50|648.45|646.05|648.45|646.05|648.45|646.05|648.23|645.83|0
1651777560000|2022-05-05 19:06:00|648.89|646.49|649.46|647.06|649.46|647.06|648.23|645.83|0
1651777570000|2022-05-05 19:06:10|648.67|646.27|649.79|647.39|649.79|647.39|648.67|646.27|0
1651777580000|2022-05-05 19:06:20|650.01|647.61|650.68|648.28|650.9|648.5|650.01|647.61|0
1651777590000|2022-05-05 19:06:30|650.9|648.5|651.91|649.51|651.91|649.51|650.9|648.5|0
1651777600000|2022-05-05 19:06:40|652.14|649.74|651.8|649.4|652.14|649.74|651.58|649.18|0
1651777610000|2022-05-05 19:06:50|652.02|649.62|652.25|649.85|652.47|650.07|652.02|649.62|0
1651777620000|2022-05-05 19:07:00|652.69|650.29|652.69|650.29|652.69|650.29|652.02|649.62|0
1651777630000|2022-05-05 19:07:10|652.14|649.74|652.69|650.29|652.92|650.52|652.14|649.74|0
1651777640000|2022-05-05 19:07:20|652.02|649.62|652.02|649.62|652.02|649.62|651.35|648.95|0
1651777650000|2022-05-05 19:07:30|652.25|649.85|652.92|650.52|652.92|650.52|652.25|649.85|0
1651777660000|2022-05-05 19:07:40|652.69|650.29|651.8|649.4|652.69|650.29|651.8|649.4|0
1651777670000|2022-05-05 19:07:50|652.36|649.96|652.36|649.96|652.47|650.07|651.8|649.4|0
1651777680000|2022-05-05 19:08:00|653.59|651.19|653.14|650.74|653.59|651.19|652.92|650.52|0
1651777690000|2022-05-05 19:08:10|652.92|650.52|653.14|650.74|653.36|650.96|652.69|650.29|0
1651777700000|2022-05-05 19:08:20|653.59|651.19|653.14|650.74|654.71|652.31|653.14|650.74|0
1651777710000|2022-05-05 19:08:30|652.69|650.29|650.01|647.61|653.36|650.96|650.01|647.61|0
1651777720000|2022-05-05 19:08:40|650.9|648.5|649.23|646.83|650.9|648.5|649.23|646.83|0
1651777730000|2022-05-05 19:08:50|648.89|646.49|648|645.6|648.89|646.49|647.11|644.71|0
1651777740000|2022-05-05 19:09:00|648.34|645.94|647.33|644.93|648.34|645.94|647.22|644.82|0
1651777750000|2022-05-05 19:09:10|646.44|644.04|646.89|644.49|646.89|644.49|646.44|644.04|0
1651777760000|2022-05-05 19:09:20|647.78|645.38|648.45|646.05|648.45|646.05|647.78|645.38|0
1651777770000|2022-05-05 19:09:30|649.79|647.39|650.46|648.06|650.9|648.5|649.79|647.39|0
1651777780000|2022-05-05 19:09:40|650.9|648.5|651.57|649.17|651.57|649.17|650.9|648.5|0
1651777790000|2022-05-05 19:09:50|651.69|649.29|650.01|647.61|651.69|649.29|650.01|647.61|0
1651777800000|2022-05-05 19:10:00|649.79|647.39|651.13|648.73|651.13|648.73|649.79|647.39|0
1651777810000|2022-05-05 19:10:10|651.35|648.95|652.81|650.41|652.81|650.41|651.35|648.95|0
1651777820000|2022-05-05 19:10:20|652.47|650.07|651.57|649.17|652.47|650.07|651.57|649.17|0
1651777830000|2022-05-05 19:10:30|651.35|648.95|652.02|649.62|652.02|649.62|651.35|648.95|0
1651777840000|2022-05-05 19:10:40|651.13|648.73|651.24|648.84|651.8|649.4|651.13|648.73|0
1651777850000|2022-05-05 19:10:50|650.68|648.28|649.34|646.94|650.9|648.5|649.34|646.94|0
1651777860000|2022-05-05 19:11:00|650.01|647.61|651.8|649.4|651.8|649.4|650.01|647.61|0
1651777870000|2022-05-05 19:11:10|652.24|649.84|651.8|649.4|652.47|650.07|651.8|649.4|0
1651777880000|2022-05-05 19:11:20|651.57|649.17|652.69|650.29|652.69|650.29|651.57|649.17|0
1651777890000|2022-05-05 19:11:30|652.47|650.07|651.8|649.4|652.47|650.07|651.57|649.17|0
1651777900000|2022-05-05 19:11:40|652.02|649.62|652.69|650.29|652.69|650.29|652.02|649.62|0
1651777910000|2022-05-05 19:11:50|652.02|649.62|652.24|649.84|652.24|649.84|652.02|649.62|0
1651777920000|2022-05-05 19:12:00|652.47|650.07|650.9|648.5|652.47|650.07|650.68|648.28|0
1651777930000|2022-05-05 19:12:10|650.68|648.28|650.46|648.06|650.8|648.4|650.46|648.06|0
1651777940000|2022-05-05 19:12:20|649.79|647.39|650.23|647.83|650.23|647.83|649.79|647.39|0
1651777950000|2022-05-05 19:12:30|649.79|647.39|650.01|647.61|650.01|647.61|649.56|647.16|0
1651777960000|2022-05-05 19:12:40|648.45|646.05|649.12|646.72|649.12|646.72|648.45|646.05|0
1651777970000|2022-05-05 19:12:50|648.89|646.49|651.24|648.84|651.24|648.84|648.89|646.49|0
1651777980000|2022-05-05 19:13:00|650.9|648.5|651.57|649.17|651.8|649.4|650.9|648.5|0
1651777990000|2022-05-05 19:13:10|650.46|648.06|650.23|647.83|650.9|648.5|650.23|647.83|0
1651778000000|2022-05-05 19:13:20|651.57|649.17|652.69|650.29|652.69|650.29|651.35|648.95|0
1651778010000|2022-05-05 19:13:30|652.92|650.52|654.03|651.63|654.03|651.63|652.92|650.52|0
1651778020000|2022-05-05 19:13:40|654.26|651.86|654.03|651.63|654.26|651.86|654.03|651.63|0
1651778030000|2022-05-05 19:13:50|654.26|651.86|654.26|651.86|654.37|651.97|653.81|651.41|0
1651778040000|2022-05-05 19:14:00|654.48|652.08|655.83|653.43|655.83|653.43|654.15|651.75|0
1651778050000|2022-05-05 19:14:10|655.38|652.98|655.6|653.2|655.6|653.2|655.27|652.87|0
1651778060000|2022-05-05 19:14:20|655.83|653.43|655.83|653.43|655.83|653.43|655.72|653.32|0
1651778070000|2022-05-05 19:14:30|655.6|653.2|657.17|654.77|657.17|654.77|655.6|653.2|0
1651778080000|2022-05-05 19:14:40|658.52|656.12|660.09|657.69|660.09|657.69|658.52|656.12|0
1651778090000|2022-05-05 19:14:50|660.88|658.48|660.76|658.36|660.88|658.48|660.76|658.36|0
1651778100000|2022-05-05 19:15:00|660.54|658.14|660.98|658.58|660.98|658.58|660.31|657.91|0
1651778110000|2022-05-05 19:15:10|660.31|657.91|658.07|655.67|660.31|657.91|658.07|655.67|0
1651778120000|2022-05-05 19:15:20|657.84|655.44|655.6|653.2|657.84|655.44|655.6|653.2|0
1651778130000|2022-05-05 19:15:30|655.83|653.43|657.84|655.44|657.84|655.44|655.83|653.43|0
1651778140000|2022-05-05 19:15:40|658.07|655.67|658.96|656.56|659.41|657.01|658.07|655.67|0
1651778150000|2022-05-05 19:15:50|658.74|656.34|659.41|657.01|659.41|657.01|658.52|656.12|0
1651778160000|2022-05-05 19:16:00|658.96|656.56|658.74|656.34|659.19|656.79|658.52|656.12|0
1651778170000|2022-05-05 19:16:10|658.96|656.56|659.86|657.46|659.86|657.46|658.96|656.56|0
1651778180000|2022-05-05 19:16:20|660.09|657.69|659.41|657.01|660.54|658.14|659.41|657.01|0
1651778190000|2022-05-05 19:16:30|658.74|656.34|658.74|656.34|658.74|656.34|658.29|655.89|0
1651778200000|2022-05-05 19:16:40|657.39|654.99|658.07|655.67|658.29|655.89|657.39|654.99|0
1651778210000|2022-05-05 19:16:50|657.62|655.22|658.29|655.89|658.29|655.89|657.17|654.77|0
1651778220000|2022-05-05 19:17:00|658.51|656.11|658.29|655.89|658.51|656.11|658.29|655.89|0
1651778230000|2022-05-05 19:17:10|658.51|656.11|659.19|656.79|659.41|657.01|658.51|656.11|0
1651778240000|2022-05-05 19:17:20|658.74|656.34|660.09|657.69|660.09|657.69|658.74|656.34|0
1651778250000|2022-05-05 19:17:30|659.86|657.46|659.64|657.24|660.31|657.91|659.64|657.24|0
1651778260000|2022-05-05 19:17:40|660.09|657.69|660.31|657.91|660.88|658.48|660.09|657.69|0
1651778270000|2022-05-05 19:17:50|659.86|657.46|661.21|658.81|661.21|658.81|659.86|657.46|0
1651778280000|2022-05-05 19:18:00|660.98|658.58|661.21|658.81|661.21|658.81|660.76|658.36|0
1651778290000|2022-05-05 19:18:10|660.98|658.58|659.19|656.79|660.98|658.58|659.19|656.79|0
1651778300000|2022-05-05 19:18:20|658.74|656.34|657.84|655.44|658.74|656.34|657.84|655.44|0
1651778310000|2022-05-05 19:18:30|658.96|656.56|659.64|657.24|659.86|657.46|658.96|656.56|0
1651778320000|2022-05-05 19:18:40|659.86|657.46|659.41|657.01|660.09|657.69|659.41|657.01|0
1651778330000|2022-05-05 19:18:50|659.19|656.79|660.31|657.91|660.31|657.91|659.19|656.79|0
1651778340000|2022-05-05 19:19:00|660.09|657.69|659.19|656.79|660.09|657.69|659.19|656.79|0
1651778350000|2022-05-05 19:19:10|659.64|657.24|659.19|656.79|659.64|657.24|659.19|656.79|0
1651778360000|2022-05-05 19:19:20|658.29|655.89|657.29|654.89|658.29|655.89|657.29|654.89|0
1651778370000|2022-05-05 19:19:30|657.17|654.77|657.17|654.77|657.17|654.77|656.72|654.32|0
1651778380000|2022-05-05 19:19:40|656.94|654.54|656.72|654.32|657.39|654.99|656.72|654.32|0
1651778390000|2022-05-05 19:19:50|656.5|654.1|656.27|653.87|656.5|654.1|655.72|653.32|0
1651778400000|2022-05-05 19:20:00|656.05|653.65|657.39|654.99|657.39|654.99|655.82|653.42|0
1651778410000|2022-05-05 19:20:10|657.96|655.56|657.84|655.44|658.07|655.67|657.62|655.22|0
1651778420000|2022-05-05 19:20:20|658.29|655.89|657.62|655.22|658.29|655.89|656.72|654.32|0
1651778430000|2022-05-05 19:20:30|657.17|654.77|656.72|654.32|657.17|654.77|656.72|654.32|0
1651778440000|2022-05-05 19:20:40|657.17|654.77|655.6|653.2|657.39|654.99|655.6|653.2|0
1651778450000|2022-05-05 19:20:50|656.05|653.65|658.07|655.67|658.07|655.67|656.05|653.65|0
1651778460000|2022-05-05 19:21:00|657.84|655.44|656.72|654.32|657.84|655.44|656.72|654.32|0
1651778470000|2022-05-05 19:21:10|656.94|654.54|656.72|654.32|656.94|654.54|656.61|654.21|0
1651778480000|2022-05-05 19:21:20|657.62|655.22|657.39|654.99|657.62|655.22|657.39|654.99|0
1651778490000|2022-05-05 19:21:30|656.94|654.54|656.27|653.87|657.17|654.77|656.27|653.87|0
1651778500000|2022-05-05 19:21:40|656.72|654.32|658.51|656.11|658.51|656.11|656.72|654.32|0
1651778510000|2022-05-05 19:21:50|658.07|655.67|658.29|655.89|658.96|656.56|658.07|655.67|0
1651778520000|2022-05-05 19:22:00|659.41|657.01|659.19|656.79|659.64|657.24|658.96|656.56|0
1651778530000|2022-05-05 19:22:10|659.41|657.01|659.19|656.79|659.41|657.01|659.19|656.79|0
1651778540000|2022-05-05 19:22:20|659.64|657.24|660.08|657.68|660.08|657.68|659.64|657.24|0
1651778550000|2022-05-05 19:22:30|660.98|658.58|660.31|657.91|660.98|658.58|660.31|657.91|0
1651778560000|2022-05-05 19:22:40|659.86|657.46|660.43|658.03|660.43|658.03|659.86|657.46|0
1651778570000|2022-05-05 19:22:50|660.76|658.36|660.98|658.58|660.98|658.58|660.53|658.13|0
1651778580000|2022-05-05 19:23:00|662.56|660.16|661.21|658.81|662.56|660.16|661.21|658.81|0
1651778590000|2022-05-05 19:23:10|660.87|658.47|661.88|659.48|661.88|659.48|660.87|658.47|0
1651778600000|2022-05-05 19:23:20|661.43|659.03|661.43|659.03|661.66|659.26|661.43|659.03|0
1651778610000|2022-05-05 19:23:30|660.98|658.58|660.53|658.13|660.98|658.58|660.53|658.13|0
1651778620000|2022-05-05 19:23:40|659.64|657.24|659.64|657.24|659.64|657.24|659.41|657.01|0
1651778630000|2022-05-05 19:23:50|659.75|657.35|659.19|656.79|659.75|657.35|659.19|656.79|0
1651778640000|2022-05-05 19:24:00|659.64|657.24|657.06|654.66|659.64|657.24|657.06|654.66|0
1651778650000|2022-05-05 19:24:10|656.5|654.1|658.51|656.11|658.51|656.11|656.5|654.1|0
1651778660000|2022-05-05 19:24:20|658.18|655.78|656.72|654.32|658.18|655.78|656.72|654.32|0
1651778670000|2022-05-05 19:24:30|657.17|654.77|659.19|656.79|659.19|656.79|657.17|654.77|0
1651778680000|2022-05-05 19:24:40|658.96|656.56|658.51|656.11|658.96|656.56|658.51|656.11|0
1651778690000|2022-05-05 19:24:50|658.74|656.34|659.64|657.24|659.64|657.24|658.74|656.34|0
1651778700000|2022-05-05 19:25:00|659.41|657.01|660.08|657.68|660.53|658.13|659.41|657.01|0
1651778710000|2022-05-05 19:25:10|659.86|657.46|658.29|655.89|659.86|657.46|658.29|655.89|0
1651778720000|2022-05-05 19:25:20|657.84|655.44|656.72|654.32|657.84|655.44|656.72|654.32|0
1651778730000|2022-05-05 19:25:30|656.05|653.65|653.81|651.41|656.05|653.65|653.36|650.96|0
1651778740000|2022-05-05 19:25:40|654.48|652.08|654.03|651.63|654.48|652.08|654.03|651.63|0
1651778750000|2022-05-05 19:25:50|652.58|650.18|651.12|648.72|652.58|650.18|650.9|648.5|0
1651778760000|2022-05-05 19:26:00|650.45|648.05|653.72|651.32|653.72|651.32|650.45|648.05|0
1651778770000|2022-05-05 19:26:10|654.16|651.76|655.96|653.56|655.96|653.56|654.16|651.76|0
1651778780000|2022-05-05 19:26:20|655.74|653.34|657.31|654.91|657.53|655.13|655.74|653.34|0
1651778790000|2022-05-05 19:26:30|659.1|656.7|660.7|658.3|660.7|658.3|659.1|656.7|0
1651778800000|2022-05-05 19:26:40|660.24|657.84|660.68|658.28|660.68|658.28|660.24|657.84|0
1651778810000|2022-05-05 19:26:50|660.01|657.61|660.68|658.28|660.68|658.28|659.79|657.39|0
1651778820000|2022-05-05 19:27:00|660.24|657.84|660.01|657.61|660.46|658.06|659.79|657.39|0
1651778830000|2022-05-05 19:27:10|660.46|658.06|662.47|660.07|662.47|660.07|660.46|658.06|0
1651778840000|2022-05-05 19:27:20|662.91|660.51|662.91|660.51|663.81|661.41|662.91|660.51|0
1651778850000|2022-05-05 19:27:30|662.25|659.85|662.91|660.51|662.91|660.51|662.25|659.85|0
1651778860000|2022-05-05 19:27:40|663.14|660.74|663.7|661.3|663.7|661.3|663.14|660.74|0
1651778870000|2022-05-05 19:27:50|663.59|661.19|664.37|661.97|664.37|661.97|663.59|661.19|0
1651778880000|2022-05-05 19:28:00|664.26|661.86|663.58|661.18|664.26|661.86|663.14|660.74|0
1651778890000|2022-05-05 19:28:10|664.26|661.86|663.92|661.52|664.48|662.08|663.92|661.52|0
1651778900000|2022-05-05 19:28:20|664.03|661.63|665.37|662.97|665.37|662.97|664.03|661.63|0
1651778910000|2022-05-05 19:28:30|664.7|662.3|664.93|662.53|664.93|662.53|664.26|661.86|0
1651778920000|2022-05-05 19:28:40|665.6|663.2|665.37|662.97|665.6|663.2|665.37|662.97|0
1651778930000|2022-05-05 19:28:50|666.27|663.87|666.49|664.09|666.49|664.09|666.16|663.76|0
1651778940000|2022-05-05 19:29:00|665.82|663.42|666.27|663.87|666.71|664.31|665.82|663.42|0
1651778950000|2022-05-05 19:29:10|666.04|663.64|665.15|662.75|666.04|663.64|665.15|662.75|0
1651778960000|2022-05-05 19:29:20|664.48|662.08|663.58|661.18|664.48|662.08|662.02|659.62|0
1651778970000|2022-05-05 19:29:30|662.24|659.84|662.02|659.62|662.91|660.51|662.02|659.62|0
1651778980000|2022-05-05 19:29:40|662.47|660.07|663.58|661.18|663.58|661.18|662.47|660.07|0
1651778990000|2022-05-05 19:29:50|662.69|660.29|663.36|660.96|663.36|660.96|662.47|660.07|0
1651779000000|2022-05-05 19:30:00|664.03|661.63|666.27|663.87|666.27|663.87|664.03|661.63|0
1651779010000|2022-05-05 19:30:10|666.04|663.64|667.39|664.99|667.39|664.99|666.04|663.64|0
1651779020000|2022-05-05 19:30:20|667.16|664.76|667.83|665.43|667.83|665.43|667.16|664.76|0
1651779030000|2022-05-05 19:30:30|667.61|665.21|667.83|665.43|668.06|665.66|667.61|665.21|0
1651779040000|2022-05-05 19:30:40|667.61|665.21|666.38|663.98|668.06|665.66|666.38|663.98|0
1651779050000|2022-05-05 19:30:50|667.16|664.76|667.16|664.76|667.16|664.76|666.94|664.54|0
1651779060000|2022-05-05 19:31:00|667.39|664.99|668.51|666.11|668.51|666.11|667.39|664.99|0
1651779070000|2022-05-05 19:31:10|668.73|666.33|668.95|666.55|669.4|667|668.73|666.33|0
1651779080000|2022-05-05 19:31:20|668.73|666.33|669.18|666.78|669.18|666.78|668.28|665.88|0
1651779090000|2022-05-05 19:31:30|668.51|666.11|668.51|666.11|668.51|666.11|667.73|665.33|0
1651779100000|2022-05-05 19:31:40|668.06|665.66|667.39|664.99|668.28|665.88|667.39|664.99|0
1651779110000|2022-05-05 19:31:50|667.16|664.76|664.93|662.53|667.16|664.76|664.93|662.53|0
1651779120000|2022-05-05 19:32:00|664.82|662.42|663.14|660.74|664.82|662.42|663.14|660.74|0
1651779130000|2022-05-05 19:32:10|662.91|660.51|662.02|659.62|663.14|660.74|661.57|659.17|0
1651779140000|2022-05-05 19:32:20|660.01|657.61|660.36|657.96|660.58|658.18|659.69|657.29|0
1651779150000|2022-05-05 19:32:30|660.58|658.18|660.92|658.52|660.92|658.52|660.36|657.96|0
1651779160000|2022-05-05 19:32:40|659.69|657.29|658.13|655.73|659.69|657.29|658.13|655.73|0
1651779170000|2022-05-05 19:32:50|657.24|654.84|656.82|654.42|658.57|656.17|656.82|654.42|0
1651779180000|2022-05-05 19:33:00|657.38|654.98|655.59|653.19|657.38|654.98|655.59|653.19|0
1651779190000|2022-05-05 19:33:10|655.15|652.75|654.93|652.53|655.15|652.75|654.15|651.75|0
1651779200000|2022-05-05 19:33:20|654.03|651.63|655.15|652.75|655.15|652.75|654.03|651.63|0
1651779210000|2022-05-05 19:33:30|656.04|653.64|657.82|655.42|657.82|655.42|656.04|653.64|0
1651779220000|2022-05-05 19:33:40|658.49|656.09|658.38|655.98|658.49|656.09|657.37|654.97|0
1651779230000|2022-05-05 19:33:50|659.16|656.76|659.38|656.98|659.6|657.2|658.94|656.54|0
1651779240000|2022-05-05 19:34:00|658.71|656.31|656.26|653.86|658.94|656.54|656.26|653.86|0
1651779250000|2022-05-05 19:34:10|655.37|652.97|656.26|653.86|656.26|653.86|655.37|652.97|0
1651779260000|2022-05-05 19:34:20|655.37|652.97|654.26|651.86|655.37|652.97|653.59|651.19|0
1651779270000|2022-05-05 19:34:30|655.26|652.86|654.92|652.52|655.49|653.09|654.92|652.52|0
1651779280000|2022-05-05 19:34:40|654.48|652.08|654.03|651.63|655.59|653.19|654.03|651.63|0
1651779290000|2022-05-05 19:34:50|654.7|652.3|655.82|653.42|655.82|653.42|654.7|652.3|0
1651779300000|2022-05-05 19:35:00|655.26|652.86|652.26|649.86|655.26|652.86|652.26|649.86|0
1651779310000|2022-05-05 19:35:10|652.03|649.63|652.03|649.63|652.26|649.86|652.03|649.63|0
1651779320000|2022-05-05 19:35:20|652.48|650.08|649.26|646.86|652.48|650.08|649.26|646.86|0
1651779330000|2022-05-05 19:35:30|649.81|647.41|650.26|647.86|650.48|648.08|649.81|647.41|0
1651779340000|2022-05-05 19:35:40|651.14|648.74|652.19|649.79|652.19|649.79|651.14|648.74|0
1651779350000|2022-05-05 19:35:50|652.63|650.23|650.64|648.24|652.63|650.23|650.64|648.24|0
1651779360000|2022-05-05 19:36:00|650.19|647.79|648.64|646.24|650.19|647.79|648.64|646.24|0
1651779370000|2022-05-05 19:36:10|648.2|645.8|648.09|645.69|648.2|645.8|647.54|645.14|0
1651779380000|2022-05-05 19:36:20|647.11|644.71|646.45|644.05|647.11|644.71|646.45|644.05|0
1651779390000|2022-05-05 19:36:30|646.23|643.83|645.79|643.39|646.23|643.83|645.57|643.17|0
1651779400000|2022-05-05 19:36:40|646.45|644.05|646.12|643.72|646.45|644.05|646.01|643.61|0
1651779410000|2022-05-05 19:36:50|646.89|644.49|646.89|644.49|647.45|645.05|646.89|644.49|0
1651779420000|2022-05-05 19:37:00|647.67|645.27|646.89|644.49|647.67|645.27|646.89|644.49|0
1651779430000|2022-05-05 19:37:10|647.56|645.16|650.43|648.03|650.43|648.03|647.56|645.16|0
1651779440000|2022-05-05 19:37:20|651.32|648.92|653.54|651.14|653.54|651.14|651.32|648.92|0
1651779450000|2022-05-05 19:37:30|653.76|651.36|654.65|652.25|654.87|652.47|653.76|651.36|0
1651779460000|2022-05-05 19:37:40|653.76|651.36|655.09|652.69|655.09|652.69|653.76|651.36|0
1651779470000|2022-05-05 19:37:50|654.2|651.8|653.98|651.58|654.87|652.47|653.98|651.58|0
1651779480000|2022-05-05 19:38:00|655.54|653.14|657.76|655.36|657.76|655.36|655.54|653.14|0
1651779490000|2022-05-05 19:38:10|655.76|653.36|655.54|653.14|655.76|653.36|655.54|653.14|0
1651779500000|2022-05-05 19:38:20|654.65|652.25|655.98|653.58|655.98|653.58|654.65|652.25|0
1651779510000|2022-05-05 19:38:30|654.87|652.47|655.31|652.91|655.76|653.36|654.87|652.47|0
1651779520000|2022-05-05 19:38:40|656.42|654.02|656.54|654.14|656.87|654.47|655.76|653.36|0
1651779530000|2022-05-05 19:38:50|656.42|654.02|657.09|654.69|657.54|655.14|656.42|654.02|0
1651779540000|2022-05-05 19:39:00|656.2|653.8|656.65|654.25|657.09|654.69|656.2|653.8|0
1651779550000|2022-05-05 19:39:10|655.31|652.91|652.43|650.03|655.31|652.91|652.43|650.03|0
1651779560000|2022-05-05 19:39:20|652.99|650.59|652.21|649.81|654.2|651.8|652.21|649.81|0
1651779570000|2022-05-05 19:39:30|653.32|650.92|652.1|649.7|653.32|650.92|652.1|649.7|0
1651779580000|2022-05-05 19:39:40|652.43|650.03|653.54|651.14|653.54|651.14|652.43|650.03|0
1651779590000|2022-05-05 19:39:50|652.65|650.25|651.1|648.7|652.65|650.25|651.1|648.7|0
1651779600000|2022-05-05 19:40:00|648.44|646.04|647.78|645.38|648.44|646.04|647.78|645.38|0
1651779610000|2022-05-05 19:40:10|647.11|644.71|644.68|642.28|647.11|644.71|644.24|641.84|0
1651779620000|2022-05-05 19:40:20|643.8|641.4|643.58|641.18|644.68|642.28|642.92|640.52|0
1651779630000|2022-05-05 19:40:30|643.8|641.4|646.23|643.83|646.23|643.83|643.8|641.4|0
1651779640000|2022-05-05 19:40:40|646.67|644.27|646.23|643.83|647.11|644.71|646.01|643.61|0
1651779650000|2022-05-05 19:40:50|647.55|645.15|646.67|644.27|647.55|645.15|646.45|644.05|0
1651779660000|2022-05-05 19:41:00|648|645.6|649.55|647.15|649.55|647.15|647.55|645.15|0
1651779670000|2022-05-05 19:41:10|648.44|646.04|649.77|647.37|650.1|647.7|648.44|646.04|0
1651779680000|2022-05-05 19:41:20|650.43|648.03|648.88|646.48|650.43|648.03|648.88|646.48|0
1651779690000|2022-05-05 19:41:30|648.66|646.26|648|645.6|648.66|646.26|646.79|644.39|0
1651779700000|2022-05-05 19:41:40|649.33|646.93|646.67|644.27|649.33|646.93|646.67|644.27|0
1651779710000|2022-05-05 19:41:50|647.11|644.71|645.34|642.94|647.11|644.71|645.34|642.94|0
1651779720000|2022-05-05 19:42:00|646.01|643.61|646.89|644.49|646.89|644.49|645.12|642.72|0
1651779730000|2022-05-05 19:42:10|645.79|643.39|645.34|642.94|645.79|643.39|644.58|642.18|0
1651779740000|2022-05-05 19:42:20|645.12|642.72|645.79|643.39|645.79|643.39|645.12|642.72|0
1651779750000|2022-05-05 19:42:30|646.23|643.83|648.14|645.74|648.81|646.41|646.23|643.83|0
1651779760000|2022-05-05 19:42:40|649.25|646.85|647.84|645.44|649.25|646.85|647.84|645.44|0
1651779770000|2022-05-05 19:42:50|646.73|644.33|647.4|645|647.4|645|646.73|644.33|0
1651779780000|2022-05-05 19:43:00|647.07|644.67|646.29|643.89|647.84|645.44|645.85|643.45|0
1651779790000|2022-05-05 19:43:10|646.18|643.78|647.84|645.44|647.84|645.44|646.18|643.78|0
1651779800000|2022-05-05 19:43:20|646.29|643.89|647.07|644.67|647.07|644.67|646.07|643.67|0
1651779810000|2022-05-05 19:43:30|646.73|644.33|648.29|645.89|648.51|646.11|646.73|644.33|0
1651779820000|2022-05-05 19:43:40|647.84|645.44|648.95|646.55|648.95|646.55|647.84|645.44|0
1651779830000|2022-05-05 19:43:50|649.51|647.11|650.51|648.11|651.07|648.67|649.51|647.11|0
1651779840000|2022-05-05 19:44:00|650.06|647.66|647.52|645.12|650.06|647.66|647.52|645.12|0
1651779850000|2022-05-05 19:44:10|647.29|644.89|650.95|648.55|650.95|648.55|647.29|644.89|0
1651779860000|2022-05-05 19:44:20|651.4|649|650.51|648.11|651.4|649|649.74|647.34|0
1651779870000|2022-05-05 19:44:30|650.06|647.66|648.29|645.89|650.06|647.66|648.29|645.89|0
1651779880000|2022-05-05 19:44:40|649.18|646.78|649.18|646.78|649.18|646.78|648.51|646.11|0
1651779890000|2022-05-05 19:44:50|648.95|646.55|649.84|647.44|650.06|647.66|648.95|646.55|0
1651779900000|2022-05-05 19:45:00|648.73|646.33|649.18|646.78|649.62|647.22|648.73|646.33|0
1651779910000|2022-05-05 19:45:10|649.84|647.44|650.73|648.33|651.18|648.78|649.84|647.44|0
1651779920000|2022-05-05 19:45:20|647.74|645.34|646.73|644.33|647.84|645.44|646.73|644.33|0
1651779930000|2022-05-05 19:45:30|644.3|641.9|644.07|641.67|646.07|643.67|644.07|641.67|0
1651779940000|2022-05-05 19:45:40|644.74|642.34|645.18|642.78|645.52|643.12|644.74|642.34|0
1651779950000|2022-05-05 19:45:50|644.3|641.9|644.41|642.01|646.18|643.78|644.3|641.9|0
1651779960000|2022-05-05 19:46:00|645.18|642.78|647.18|644.78|647.18|644.78|643.63|641.23|0
1651779970000|2022-05-05 19:46:10|647.29|644.89|648.29|645.89|648.29|645.89|647.29|644.89|0
1651779980000|2022-05-05 19:46:20|648.73|646.33|649.18|646.78|649.18|646.78|647.84|645.44|0
1651779990000|2022-05-05 19:46:30|649.74|647.34|649.4|647|649.74|647.34|649.18|646.78|0
1651780000000|2022-05-05 19:46:40|650.29|647.89|652.4|650|652.4|650|650.29|647.89|0
1651780010000|2022-05-05 19:46:50|652.73|650.33|653.52|651.12|653.52|651.12|652.73|650.33|0
1651780020000|2022-05-05 19:47:00|653.62|651.22|656.07|653.67|656.07|653.67|653.62|651.22|0
1651780030000|2022-05-05 19:47:10|657.86|655.46|657.19|654.79|657.86|655.46|657.19|654.79|0
1651780040000|2022-05-05 19:47:20|658.53|656.13|658.97|656.57|658.97|656.57|657.63|655.23|0
1651780050000|2022-05-05 19:47:30|659.09|656.69|658.3|655.9|659.09|656.69|658.3|655.9|0
1651780060000|2022-05-05 19:47:40|658.97|656.57|661.1|658.7|661.1|658.7|658.97|656.57|0
1651780070000|2022-05-05 19:47:50|660.76|658.36|661.2|658.8|662.1|659.7|660.76|658.36|0
1651780080000|2022-05-05 19:48:00|662.1|659.7|662.1|659.7|662.1|659.7|661.65|659.25|0
1651780090000|2022-05-05 19:48:10|661.65|659.25|660.98|658.58|661.65|659.25|660.98|658.58|0
1651780100000|2022-05-05 19:48:20|661.87|659.47|662.1|659.7|662.32|659.92|661.2|658.8|0
1651780110000|2022-05-05 19:48:30|662.99|660.59|662.77|660.37|663.56|661.16|662.77|660.37|0
1651780120000|2022-05-05 19:48:40|663.66|661.26|663.22|660.82|663.66|661.26|662.99|660.59|0
1651780130000|2022-05-05 19:48:50|662.77|660.37|661.87|659.47|664.45|662.05|661.87|659.47|0
1651780140000|2022-05-05 19:49:00|661.43|659.03|658.1|655.7|661.43|659.03|658.1|655.7|0
1651780150000|2022-05-05 19:49:10|658.76|656.36|660.26|657.86|660.38|657.98|658.76|656.36|0
1651780160000|2022-05-05 19:49:20|659.14|656.74|660.05|657.65|660.05|657.65|658.59|656.19|0
1651780170000|2022-05-05 19:49:30|660.72|658.32|660.49|658.09|660.72|658.32|660.49|658.09|0
1651780180000|2022-05-05 19:49:40|658.93|656.53|659.82|657.42|659.82|657.42|658.93|656.53|0
1651780190000|2022-05-05 19:49:50|660.49|658.09|662.5|660.1|662.5|660.1|660.49|658.09|0
1651780200000|2022-05-05 19:50:00|661.16|658.76|651.36|648.96|661.16|658.76|650.03|647.63|0
1651780210000|2022-05-05 19:50:10|649.36|646.96|644.27|641.87|649.36|646.96|644.27|641.87|0
1651780220000|2022-05-05 19:50:20|644.71|642.31|642.05|639.65|644.71|642.31|642.05|639.65|0
1651780230000|2022-05-05 19:50:30|640.51|638.11|639.4|637|640.51|638.11|637.97|635.57|0
1651780240000|2022-05-05 19:50:40|637.2|634.8|633.23|630.83|637.2|634.8|633.23|630.83|0
1651780250000|2022-05-05 19:50:50|636.57|634.17|634.27|631.87|637.12|634.72|634.27|631.87|0
1651780260000|2022-05-05 19:51:00|632.52|630.12|630.11|627.71|632.52|630.12|630.11|627.71|0
1651780270000|2022-05-05 19:51:10|629.24|626.84|630.45|628.05|630.77|628.37|627.49|625.09|0
1651780280000|2022-05-05 19:51:20|631.64|629.24|634.05|631.65|634.05|631.65|631.64|629.24|0
1651780290000|2022-05-05 19:51:30|635.04|632.64|633.08|630.68|636.02|633.62|633.08|630.68|0
1651780300000|2022-05-05 19:51:40|632.52|630.12|635.83|633.43|635.83|633.43|632.52|630.12|0
1651780310000|2022-05-05 19:51:50|634.8|632.4|635.68|633.28|635.9|633.5|634.8|632.4|0
1651780320000|2022-05-05 19:52:00|635.13|632.73|634.35|631.95|635.13|632.73|633.25|630.85|0
1651780330000|2022-05-05 19:52:10|633.58|631.18|631.37|628.97|633.58|631.18|631.37|628.97|0
1651780340000|2022-05-05 19:52:20|632.36|629.96|633.58|631.18|633.58|631.18|631.26|628.86|0
1651780350000|2022-05-05 19:52:30|634.13|631.73|634.8|632.4|635.24|632.84|634.13|631.73|0
1651780360000|2022-05-05 19:52:40|634.91|632.51|633.25|630.85|634.91|632.51|633.25|630.85|0
1651780370000|2022-05-05 19:52:50|635.68|633.28|637.79|635.39|638.01|635.61|635.68|633.28|0
1651780380000|2022-05-05 19:53:00|637.45|635.05|634.13|631.73|637.45|635.05|634.13|631.73|0
1651780390000|2022-05-05 19:53:10|635.24|632.84|639.57|637.17|639.57|637.17|635.24|632.84|0
1651780400000|2022-05-05 19:53:20|640.34|637.94|637.45|635.05|640.34|637.94|637.45|635.05|0
1651780410000|2022-05-05 19:53:30|639.67|637.27|642.56|640.16|642.56|640.16|639.67|637.27|0
1651780420000|2022-05-05 19:53:40|643.01|640.61|644.12|641.72|644.12|641.72|643.01|640.61|0
1651780430000|2022-05-05 19:53:50|642.56|640.16|641.01|638.61|642.56|640.16|641.01|638.61|0
1651780440000|2022-05-05 19:54:00|640.78|638.38|641.67|639.27|641.67|639.27|640.78|638.38|0
1651780450000|2022-05-05 19:54:10|640.34|637.94|641.23|638.83|641.23|638.83|639.9|637.5|0
1651780460000|2022-05-05 19:54:20|640.68|638.28|639.67|637.27|640.68|638.28|638.56|636.16|0
1651780470000|2022-05-05 19:54:30|639.45|637.05|638.9|636.5|639.67|637.27|638.9|636.5|0
1651780480000|2022-05-05 19:54:40|640.34|637.94|645.01|642.61|645.68|643.28|640.34|637.94|0
1651780490000|2022-05-05 19:54:50|643.67|641.27|643.45|641.05|644.68|642.28|642.9|640.5|0
1651780500000|2022-05-05 19:55:00|640.56|638.16|639.23|636.83|640.56|638.16|639.23|636.83|0
1651780510000|2022-05-05 19:55:10|639.9|637.5|636.9|634.5|639.9|637.5|636.79|634.39|0
1651780520000|2022-05-05 19:55:20|637.45|635.05|639.45|637.05|639.45|637.05|637.23|634.83|0
1651780530000|2022-05-05 19:55:30|639.79|637.39|639.23|636.83|639.79|637.39|637.68|635.28|0
1651780540000|2022-05-05 19:55:40|639.01|636.61|640.34|637.94|640.34|637.94|637.68|635.28|0
1651780550000|2022-05-05 19:55:50|640.12|637.72|638.34|635.94|640.12|637.72|638.34|635.94|0
1651780560000|2022-05-05 19:56:00|641.23|638.83|637.45|635.05|641.23|638.83|637.45|635.05|0
1651780570000|2022-05-05 19:56:10|637.68|635.28|638.01|635.61|638.01|635.61|637.23|634.83|0
1651780580000|2022-05-05 19:56:20|637.9|635.5|638.56|636.16|639.45|637.05|637.9|635.5|0
1651780590000|2022-05-05 19:56:30|639.23|636.83|639.9|637.5|639.9|637.5|639.23|636.83|0
1651780600000|2022-05-05 19:56:40|639.57|637.17|637.35|634.95|639.57|637.17|637.01|634.61|0
1651780610000|2022-05-05 19:56:50|636.79|634.39|636.35|633.95|637.45|635.05|636.35|633.95|0
1651780620000|2022-05-05 19:57:00|637.45|635.05|637.01|634.61|638.78|636.38|637.01|634.61|0
1651780630000|2022-05-05 19:57:10|637.45|635.05|636.79|634.39|638.01|635.61|636.79|634.39|0
1651780640000|2022-05-05 19:57:20|636.35|633.95|635.68|633.28|636.35|633.95|634.57|632.17|0
1651780650000|2022-05-05 19:57:30|634.79|632.39|633.91|631.51|634.79|632.39|633.47|631.07|0
1651780660000|2022-05-05 19:57:40|633.47|631.07|633.47|631.07|633.47|631.07|633.24|630.84|0
1651780670000|2022-05-05 19:57:50|633.91|631.51|633.8|631.4|633.91|631.51|633.47|631.07|0
1651780680000|2022-05-05 19:58:00|635.24|632.84|635.02|632.62|637.23|634.83|635.02|632.62|0
1651780690000|2022-05-05 19:58:10|636.12|633.72|634.79|632.39|636.34|633.94|634.79|632.39|0
1651780700000|2022-05-05 19:58:20|634.02|631.62|633.02|630.62|634.02|631.62|633.02|630.62|0
1651780710000|2022-05-05 19:58:30|633.24|630.84|631.7|629.3|633.24|630.84|631.7|629.3|0
1651780720000|2022-05-05 19:58:40|631.03|628.63|630.15|627.75|631.25|628.85|630.15|627.75|0
1651780730000|2022-05-05 19:58:50|630.37|627.97|630.15|627.75|630.37|627.97|629.27|626.87|0
1651780740000|2022-05-05 19:59:00|633.91|631.51|631.47|629.07|635.24|632.84|631.47|629.07|0
1651780750000|2022-05-05 19:59:10|631.03|628.63|634.35|631.95|634.35|631.95|631.03|628.63|0
1651780760000|2022-05-05 19:59:20|633.91|631.51|634.57|632.17|635.02|632.62|633.91|631.51|0
1651780770000|2022-05-05 19:59:30|633.24|630.84|633.69|631.29|633.69|631.29|633.24|630.84|0
1651780780000|2022-05-05 19:59:40|631.7|629.3|629.04|626.64|633.24|630.84|629.04|626.64|0
1651780790000|2022-05-05 19:59:50|627.72|625.32|625.3|622.9|627.72|625.32|625.3|622.9|0
1651780800000|2022-05-05 20:00:00|626.18|623.78|627.94|625.54|628.16|625.76|626.18|623.78|0
1651780810000|2022-05-05 20:00:10|629.49|627.09|627.5|625.1|629.49|627.09|627.5|625.1|0
1651780820000|2022-05-05 20:00:20|629.49|627.09|625.74|623.34|629.49|627.09|625.74|623.34|0
1651780830000|2022-05-05 20:00:30|625.52|623.12|626.18|623.78|626.18|623.78|624.19|621.79|0
1651780840000|2022-05-05 20:00:40|625.08|622.68|623.53|621.13|625.08|622.68|623.53|621.13|0
1651780850000|2022-05-05 20:00:50|624.53|622.13|624.19|621.79|624.53|622.13|622.87|620.47|0
1651780860000|2022-05-05 20:01:00|624.63|622.23|626.4|624|626.4|624|624.63|622.23|0
1651780870000|2022-05-05 20:01:10|627.06|624.66|628.38|625.98|628.38|625.98|627.06|624.66|0
1651780880000|2022-05-05 20:01:20|629.71|627.31|630.81|628.41|630.81|628.41|629.71|627.31|0
1651780890000|2022-05-05 20:01:30|629.93|627.53|628.16|625.76|629.93|627.53|628.16|625.76|0
1651780900000|2022-05-05 20:01:40|627.5|625.1|627.5|625.1|627.5|625.1|627.28|624.88|0
1651780910000|2022-05-05 20:01:50|627.06|624.66|627.94|625.54|628.38|625.98|627.06|624.66|0
1651780920000|2022-05-05 20:02:00|628.38|625.98|627.72|625.32|628.38|625.98|627.72|625.32|0
1651780930000|2022-05-05 20:02:10|627.94|625.54|626.62|624.22|627.94|625.54|626.62|624.22|0
1651780940000|2022-05-05 20:02:20|626.84|624.44|625.96|623.56|626.84|624.44|625.96|623.56|0
1651780950000|2022-05-05 20:02:30|626.18|623.78|625.74|623.34|626.18|623.78|625.63|623.23|0
1651780960000|2022-05-05 20:02:40|625.63|623.23|627.5|625.1|627.5|625.1|625.52|623.12|0
1651780970000|2022-05-05 20:02:50|627.72|625.32|628.16|625.76|628.6|626.2|627.5|625.1|0
1651780980000|2022-05-05 20:03:00|627.72|625.32|628.82|626.42|628.82|626.42|627.5|625.1|0
1651780990000|2022-05-05 20:03:10|629.26|626.86|629.04|626.64|629.26|626.86|628.6|626.2|0
1651781000000|2022-05-05 20:03:20|629.16|626.76|630.15|627.75|630.15|627.75|628.82|626.42|0
1651781010000|2022-05-05 20:03:30|629.49|627.09|628.72|626.32|629.93|627.53|628.72|626.32|0
1651781020000|2022-05-05 20:03:40|629.49|627.09|629.26|626.86|630.37|627.97|629.26|626.86|0
1651781030000|2022-05-05 20:03:50|630.59|628.19|629.93|627.53|630.59|628.19|629.93|627.53|0
1651781040000|2022-05-05 20:04:00|629.71|627.31|629.26|626.86|629.71|627.31|629.26|626.86|0
1651781050000|2022-05-05 20:04:10|628.82|626.42|627.94|625.54|628.82|626.42|627.72|625.32|0
1651781060000|2022-05-05 20:04:20|628.82|626.42|629.38|626.98|629.38|626.98|628.82|626.42|0
1651781070000|2022-05-05 20:04:30|629.71|627.31|627.94|625.54|629.71|627.31|627.94|625.54|0
1651781080000|2022-05-05 20:04:40|627.06|624.66|627.28|624.88|627.5|625.1|626.84|624.44|0
1651781090000|2022-05-05 20:04:50|626.4|624|625.96|623.56|626.4|624|625.74|623.34|0
1651781100000|2022-05-05 20:05:00|625.29|622.89|626.84|624.44|626.84|624.44|625.07|622.67|0
1651781110000|2022-05-05 20:05:10|627.5|625.1|628.16|625.76|628.16|625.76|627.5|625.1|0
1651781120000|2022-05-05 20:05:20|627.94|625.54|628.38|625.98|628.38|625.98|627.94|625.54|0
1651781130000|2022-05-05 20:05:30|628.72|626.32|629.04|626.64|629.26|626.86|628.72|626.32|0
1651781140000|2022-05-05 20:05:40|629.26|626.86|630.26|627.86|630.26|627.86|629.26|626.86|0
1651781150000|2022-05-05 20:05:50|630.15|627.75|629.04|626.64|630.37|627.97|629.04|626.64|0
1651781160000|2022-05-05 20:06:00|629.26|626.86|630.59|628.19|630.59|628.19|628.28|625.88|0
1651781170000|2022-05-05 20:06:10|630.48|628.08|629.26|626.86|630.59|628.19|629.26|626.86|0
1651781180000|2022-05-05 20:06:20|629.04|626.64|628.38|625.98|629.04|626.64|628.38|625.98|0
1651781190000|2022-05-05 20:06:30|628.72|626.32|628.16|625.76|628.82|626.42|628.16|625.76|0
1651781200000|2022-05-05 20:06:40|628.82|626.42|628.16|625.76|628.82|626.42|627.94|625.54|0
1651781210000|2022-05-05 20:06:50|628.72|626.32|627.94|625.54|628.82|626.42|627.94|625.54|0
1651781220000|2022-05-05 20:07:00|627.72|625.32|627.28|624.88|627.72|625.32|626.84|624.44|0
1651781230000|2022-05-05 20:07:10|627.06|624.66|627.5|625.1|627.5|625.1|627.06|624.66|0
1651781240000|2022-05-05 20:07:20|627.28|624.88|625.73|623.33|627.28|624.88|625.73|623.33|0
1651781250000|2022-05-05 20:07:30|625.51|623.11|625.73|623.33|625.73|623.33|625.51|623.11|0
1651781260000|2022-05-05 20:07:40|625.07|622.67|626.18|623.78|626.18|623.78|625.07|622.67|0
1651781270000|2022-05-05 20:07:50|625.95|623.55|624.85|622.45|625.95|623.55|624.85|622.45|0
1651781280000|2022-05-05 20:08:00|624.75|622.35|626.62|624.22|626.62|624.22|624.75|622.35|0
1651781290000|2022-05-05 20:08:10|625.95|623.55|625.29|622.89|625.95|623.55|625.07|622.67|0
1651781300000|2022-05-05 20:08:20|625.51|623.11|625.73|623.33|625.73|623.33|625.51|623.11|0
1651781310000|2022-05-05 20:08:30|625.51|623.11|625.29|622.89|625.73|623.33|625.29|622.89|0
1651781320000|2022-05-05 20:08:40|625.07|622.67|623.97|621.57|625.07|622.67|623.97|621.57|0
1651781330000|2022-05-05 20:08:50|624.19|621.79|624.53|622.13|624.53|622.13|624.19|621.79|0
1651781340000|2022-05-05 20:09:00|625.29|622.89|625.07|622.67|625.29|622.89|625.07|622.67|0
1651781350000|2022-05-05 20:09:10|625.51|623.11|625.07|622.67|625.63|623.23|624.85|622.45|0
1651781360000|2022-05-05 20:09:20|624.97|622.57|625.95|623.55|625.95|623.55|624.97|622.57|0
1651781370000|2022-05-05 20:09:30|626.17|623.77|625.07|622.67|626.17|623.77|624.85|622.45|0
1651781380000|2022-05-05 20:09:40|625.29|622.89|625.73|623.33|625.73|623.33|625.07|622.67|0
1651781390000|2022-05-05 20:09:50|626.07|623.67|625.73|623.33|626.07|623.67|625.63|623.23|0
1651781400000|2022-05-05 20:10:00|625.95|623.55|624.63|622.23|625.95|623.55|624.63|622.23|0
1651781410000|2022-05-05 20:10:10|624.19|621.79|623.09|620.69|624.19|621.79|623.09|620.69|0
1651781420000|2022-05-05 20:10:20|622.87|620.47|622.11|619.71|623.53|621.13|622.11|619.71|0
1651781430000|2022-05-05 20:10:30|620.89|618.49|621.55|619.15|621.55|619.15|620.89|618.49|0
1651781440000|2022-05-05 20:10:40|621.99|619.59|621.55|619.15|621.99|619.59|621.55|619.15|0
1651781450000|2022-05-05 20:10:50|621.77|619.37|621.77|619.37|621.77|619.37|621.55|619.15|0
1651781460000|2022-05-05 20:11:00|622.65|620.25|623.53|621.13|623.97|621.57|622.65|620.25|0
1651781470000|2022-05-05 20:11:10|623.43|621.03|621.77|619.37|623.43|621.03|621.77|619.37|0
1651781480000|2022-05-05 20:11:20|621.11|618.71|622.72|620.32|622.72|620.32|621.11|618.71|0
1651781490000|2022-05-05 20:11:30|622.83|620.43|622.61|620.21|622.94|620.54|622.61|620.21|0
1651781500000|2022-05-05 20:11:40|623.16|620.76|622.15|619.75|623.16|620.76|622.15|619.75|0
1651781510000|2022-05-05 20:11:50|621.93|619.53|621.93|619.53|621.93|619.53|621.82|619.42|0
1651781520000|2022-05-05 20:12:00|621.6|619.2|621.71|619.31|621.82|619.42|621.6|619.2|0
1651781530000|2022-05-05 20:12:10|621.93|619.53|623.47|621.07|623.47|621.07|621.93|619.53|0
1651781540000|2022-05-05 20:12:20|622.81|620.41|623.91|621.51|623.91|621.51|622.81|620.41|0
1651781550000|2022-05-05 20:12:30|623.69|621.29|623.03|620.63|623.69|621.29|623.03|620.63|0
1651781560000|2022-05-05 20:12:40|622.81|620.41|623.69|621.29|623.69|621.29|622.81|620.41|0
1651781570000|2022-05-05 20:12:50|624.13|621.73|623.47|621.07|624.13|621.73|623.25|620.85|0
1651781580000|2022-05-05 20:13:00|623.69|621.29|623.69|621.29|624.58|622.18|623.69|621.29|0
1651781590000|2022-05-05 20:13:10|623.59|621.19|621.71|619.31|623.59|621.19|621.71|619.31|0
1651781600000|2022-05-05 20:13:20|622.59|620.19|621.27|618.87|622.59|620.19|621.27|618.87|0
1651781610000|2022-05-05 20:13:30|620.61|618.21|620.17|617.77|620.61|618.21|619.29|616.89|0
1651781620000|2022-05-05 20:13:40|620.61|618.21|619.95|617.55|620.61|618.21|619.95|617.55|0
1651781630000|2022-05-05 20:13:50|620.17|617.77|620.61|618.21|621.05|618.65|620.17|617.77|0
1651781640000|2022-05-05 20:14:00|620.17|617.77|619.29|616.89|620.17|617.77|619.29|616.89|0
1651781650000|2022-05-05 20:14:10|619.51|617.11|619.73|617.33|619.95|617.55|619.51|617.11|0
1651781660000|2022-05-05 20:14:20|620.5|618.1|620.17|617.77|620.61|618.21|619.95|617.55|0
1651781670000|2022-05-05 20:14:30|620.39|617.99|621.05|618.65|621.05|618.65|620.39|617.99|0
1651781680000|2022-05-05 20:14:40|620.72|618.32|620.83|618.43|620.83|618.43|620.72|618.32|0
1651781690000|2022-05-05 20:14:50|620.61|618.21|621.16|618.76|621.27|618.87|620.61|618.21|0
1651781710000|2022-05-05 20:15:10|621.91|619.11|622.24|619.44|622.35|619.55|621.91|619.11|0
1651781720000|2022-05-05 20:15:20|622.35|619.55|622.35|619.55|622.57|619.77|622.35|619.55|0
1651781730000|2022-05-05 20:15:30|622.46|619.66|622.35|619.55|622.46|619.66|622.35|619.55|0
1651781740000|2022-05-05 20:15:40|621.58|618.78|621.69|618.89|621.91|619.11|621.58|618.78|0
1651781750000|2022-05-05 20:15:50|622.35|619.55|621.91|619.11|622.35|619.55|621.91|619.11|0
1651781760000|2022-05-05 20:16:00|622.13|619.33|622.35|619.55|622.35|619.55|621.91|619.11|0
1651781770000|2022-05-05 20:16:10|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1651781780000|2022-05-05 20:16:20|622.02|619.22|622.02|619.22|622.02|619.22|622.02|619.22|0
1651781790000|2022-05-05 20:16:30|622.35|619.55|622.35|619.55|622.35|619.55|622.24|619.44|0
1651781800000|2022-05-05 20:16:40|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1651781810000|2022-05-05 20:16:50|622.24|619.44|622.57|619.77|622.57|619.77|622.24|619.44|0
1651781820000|2022-05-05 20:17:00|622.35|619.55|621.91|619.11|622.35|619.55|621.91|619.11|0
1651781830000|2022-05-05 20:17:10|621.69|618.89|621.47|618.67|621.69|618.89|621.47|618.67|0
1651781840000|2022-05-05 20:17:20|621.25|618.45|621.03|618.23|621.25|618.45|621.03|618.23|0
1651781850000|2022-05-05 20:17:30|621.25|618.45|620.81|618.01|621.25|618.45|620.81|618.01|0
1651781860000|2022-05-05 20:17:40|621.25|618.45|621.03|618.23|621.25|618.45|621.03|618.23|0
1651781870000|2022-05-05 20:17:50|621.14|618.34|621.25|618.45|621.36|618.56|621.14|618.34|0
1651781880000|2022-05-05 20:18:00|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1651781890000|2022-05-05 20:18:10|621.91|619.11|622.35|619.55|622.35|619.55|621.91|619.11|0
1651781900000|2022-05-05 20:18:20|622.57|619.77|622.35|619.55|622.57|619.77|622.35|619.55|0
1651781910000|2022-05-05 20:18:30|622.13|619.33|622.35|619.55|622.35|619.55|622.13|619.33|0
1651781920000|2022-05-05 20:18:40|622.57|619.77|622.46|619.66|622.57|619.77|622.46|619.66|0
1651781930000|2022-05-05 20:18:50|622.35|619.55|622.35|619.55|622.35|619.55|622.35|619.55|0
1651781950000|2022-05-05 20:19:10|622.57|619.77|622.35|619.55|622.57|619.77|622.35|619.55|0
1651781960000|2022-05-05 20:19:20|622.57|619.77|622.57|619.77|622.57|619.77|622.57|619.77|0
1651781970000|2022-05-05 20:19:30|622.68|619.88|622.57|619.77|622.79|619.99|622.57|619.77|0
1651781980000|2022-05-05 20:19:40|623.67|620.87|623.89|621.09|623.89|621.09|623.67|620.87|0
1651781990000|2022-05-05 20:19:50|624.01|621.21|623.89|621.09|624.01|621.21|623.89|621.09|0
1651782000000|2022-05-05 20:20:00|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1651782010000|2022-05-05 20:20:10|624.11|621.31|623.89|621.09|624.11|621.31|623.89|621.09|0
1651782020000|2022-05-05 20:20:20|623.67|620.87|623.79|620.99|623.79|620.99|623.67|620.87|0
1651782030000|2022-05-05 20:20:30|623.67|620.87|623.01|620.21|623.67|620.87|623.01|620.21|0
1651782040000|2022-05-05 20:20:40|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1651782050000|2022-05-05 20:20:50|623.01|620.21|623.23|620.43|623.23|620.43|623.01|620.21|0
1651782060000|2022-05-05 20:21:00|623.34|620.54|623.89|621.09|623.89|621.09|623.34|620.54|0
1651782080000|2022-05-05 20:21:20|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1651782100000|2022-05-05 20:21:40|623.45|620.65|623.45|620.65|623.45|620.65|623.45|620.65|0
1651782110000|2022-05-05 20:21:50|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1651782120000|2022-05-05 20:22:00|623.67|620.87|623.45|620.65|623.89|621.09|623.45|620.65|0
1651782130000|2022-05-05 20:22:10|623.12|620.32|623.12|620.32|623.23|620.43|623.12|620.32|0
1651782140000|2022-05-05 20:22:20|622.79|619.99|621.69|618.89|622.79|619.99|621.69|618.89|0
1651782150000|2022-05-05 20:22:30|621.58|618.78|621.91|619.11|621.91|619.11|621.58|618.78|0
1651782160000|2022-05-05 20:22:40|621.69|618.89|622.68|619.88|622.68|619.88|621.69|618.89|0
1651782170000|2022-05-05 20:22:50|622.79|619.99|622.13|619.33|622.79|619.99|622.13|619.33|0
1651782180000|2022-05-05 20:23:00|622.24|619.44|622.46|619.66|622.9|620.1|622.24|619.44|0
1651782190000|2022-05-05 20:23:10|622.79|619.99|623.01|620.21|623.23|620.43|622.79|619.99|0
1651782200000|2022-05-05 20:23:20|623.23|620.43|623.67|620.87|623.67|620.87|623.23|620.43|0
1651782210000|2022-05-05 20:23:30|623.45|620.65|623.23|620.43|623.45|620.65|623.23|620.43|0
1651782220000|2022-05-05 20:23:40|623.34|620.54|623.45|620.65|623.45|620.65|623.12|620.32|0
1651782230000|2022-05-05 20:23:50|623.34|620.54|623.01|620.21|623.34|620.54|623.01|620.21|0
1651782240000|2022-05-05 20:24:00|623.23|620.43|624.11|621.31|624.11|621.31|623.23|620.43|0
1651782250000|2022-05-05 20:24:10|624.23|621.43|624.77|621.97|624.77|621.97|624.23|621.43|0
1651782260000|2022-05-05 20:24:20|624.33|621.53|625.21|622.41|625.21|622.41|624.33|621.53|0
1651782270000|2022-05-05 20:24:30|625.11|622.31|624.55|621.75|625.21|622.41|624.55|621.75|0
1651782280000|2022-05-05 20:24:40|624|621.2|624.45|621.65|624.45|621.65|624|621.2|0
1651782290000|2022-05-05 20:24:50|624.99|622.19|625.21|622.41|625.21|622.41|624.99|622.19|0
1651782300000|2022-05-05 20:25:00|625.43|622.63|625.65|622.85|625.65|622.85|625.43|622.63|0
1651782310000|2022-05-05 20:25:10|625.55|622.75|625.43|622.63|625.88|623.08|625.43|622.63|0
1651782320000|2022-05-05 20:25:20|625.55|622.75|625.55|622.75|625.65|622.85|625.55|622.75|0
1651782330000|2022-05-05 20:25:30|625.65|622.85|625.88|623.08|625.99|623.19|625.65|622.85|0
1651782340000|2022-05-05 20:25:40|625.99|623.19|626.21|623.41|626.21|623.41|625.99|623.19|0
1651782350000|2022-05-05 20:25:50|626.1|623.3|626.21|623.41|626.32|623.52|626.1|623.3|0
1651782360000|2022-05-05 20:26:00|625.65|622.85|624.11|621.31|625.65|622.85|624|621.2|0
1651782370000|2022-05-05 20:26:10|624.33|621.53|624.67|621.87|624.67|621.87|624.33|621.53|0
1651782380000|2022-05-05 20:26:20|624.77|621.97|625.21|622.41|625.21|622.41|624.77|621.97|0
1651782390000|2022-05-05 20:26:30|625.65|622.85|625.99|623.19|625.99|623.19|625.65|622.85|0
1651782400000|2022-05-05 20:26:40|625.88|623.08|626.32|623.52|626.32|623.52|625.33|622.53|0
1651782410000|2022-05-05 20:26:50|625.99|623.19|626.32|623.52|626.32|623.52|625.99|623.19|0
1651782420000|2022-05-05 20:27:00|626.1|623.3|625.65|622.85|626.1|623.3|625.65|622.85|0
1651782430000|2022-05-05 20:27:10|625.77|622.97|626.21|623.41|626.21|623.41|625.77|622.97|0
1651782440000|2022-05-05 20:27:20|626.1|623.3|625.99|623.19|626.1|623.3|625.99|623.19|0
1651782450000|2022-05-05 20:27:30|626.1|623.3|625.99|623.19|626.1|623.3|625.99|623.19|0
1651782460000|2022-05-05 20:27:40|625.88|623.08|625.88|623.08|625.88|623.08|625.77|622.97|0
1651782470000|2022-05-05 20:27:50|625.77|622.97|625.88|623.08|625.99|623.19|625.77|622.97|0
1651782480000|2022-05-05 20:28:00|626.21|623.41|626.21|623.41|626.32|623.52|626.21|623.41|0
1651782490000|2022-05-05 20:28:10|626.32|623.52|625.65|622.85|626.32|623.52|625.65|622.85|0
1651782500000|2022-05-05 20:28:20|626.1|623.3|626.21|623.41|626.32|623.52|626.1|623.3|0
1651782510000|2022-05-05 20:28:30|625.99|623.19|625.77|622.97|625.99|623.19|625.77|622.97|0
1651782520000|2022-05-05 20:28:40|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1651782530000|2022-05-05 20:28:50|626.1|623.3|626.1|623.3|626.1|623.3|625.99|623.19|0
1651782540000|2022-05-05 20:29:00|625.65|622.85|625.55|622.75|625.65|622.85|625.55|622.75|0
1651782550000|2022-05-05 20:29:10|625.11|622.31|625.21|622.41|625.21|622.41|624.99|622.19|0
1651782560000|2022-05-05 20:29:20|625.11|622.31|625.11|622.31|625.11|622.31|624.99|622.19|0
1651782570000|2022-05-05 20:29:30|624.99|622.19|624.89|622.09|624.99|622.19|624.89|622.09|0
1651782580000|2022-05-05 20:29:40|624.77|621.97|624.99|622.19|625.33|622.53|624.77|621.97|0
1651782590000|2022-05-05 20:29:50|625.11|622.31|624.55|621.75|625.11|622.31|624.33|621.53|0
1651782600000|2022-05-05 20:30:00|624.44|621.64|624|621.2|624.44|621.64|623.89|621.09|0
1651782610000|2022-05-05 20:30:10|624.11|621.31|623.89|621.09|624.11|621.31|623.89|621.09|0
1651782620000|2022-05-05 20:30:20|624.11|621.31|624.77|621.97|624.77|621.97|624.11|621.31|0
1651782630000|2022-05-05 20:30:30|624.89|622.09|624.55|621.75|624.99|622.19|624.55|621.75|0
1651782640000|2022-05-05 20:30:40|623.89|621.09|624.44|621.64|624.44|621.64|623.89|621.09|0
1651782650000|2022-05-05 20:30:50|624.55|621.75|624.22|621.42|624.55|621.75|624.22|621.42|0
1651782660000|2022-05-05 20:31:00|623.89|621.09|624.33|621.53|624.33|621.53|623.89|621.09|0
1651782670000|2022-05-05 20:31:10|624.55|621.75|624.99|622.19|624.99|622.19|624.55|621.75|0
1651782680000|2022-05-05 20:31:20|624.89|622.09|625.21|622.41|625.43|622.63|624.89|622.09|0
1651782690000|2022-05-05 20:31:30|625.55|622.75|626.1|623.3|626.1|623.3|625.55|622.75|0
1651782700000|2022-05-05 20:31:40|625.99|623.19|626.32|623.52|626.32|623.52|625.99|623.19|0
1651782710000|2022-05-05 20:31:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651782720000|2022-05-05 20:32:00|625.43|622.63|625.65|622.85|625.65|622.85|625.43|622.63|0
1651782730000|2022-05-05 20:32:10|625.55|622.75|625.99|623.19|625.99|623.19|625.55|622.75|0
1651782740000|2022-05-05 20:32:20|625.77|622.97|625.87|623.07|625.87|623.07|625.55|622.75|0
1651782750000|2022-05-05 20:32:30|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651782760000|2022-05-05 20:32:40|625.99|623.19|626.32|623.52|626.32|623.52|625.99|623.19|0
1651782770000|2022-05-05 20:32:50|626.21|623.41|626.32|623.52|626.32|623.52|626.09|623.29|0
1651782780000|2022-05-05 20:33:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651782790000|2022-05-05 20:33:10|626.32|623.52|626.09|623.29|626.32|623.52|626.09|623.29|0
1651782800000|2022-05-05 20:33:20|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651782820000|2022-05-05 20:33:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651782840000|2022-05-05 20:34:00|626.21|623.41|625.77|622.97|626.21|623.41|625.65|622.85|0
1651782850000|2022-05-05 20:34:10|625.65|622.85|625.43|622.63|625.77|622.97|625.43|622.63|0
1651782860000|2022-05-05 20:34:20|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1651782870000|2022-05-05 20:34:30|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1651782890000|2022-05-05 20:34:50|625.43|622.63|625.43|622.63|625.43|622.63|625.21|622.41|0
1651782900000|2022-05-05 20:35:00|626.09|623.29|626.21|623.41|626.32|623.52|626.09|623.29|0
1651782910000|2022-05-05 20:35:10|626.09|623.29|626.31|623.51|626.31|623.51|626.09|623.29|0
1651782920000|2022-05-05 20:35:20|626.09|623.29|626.31|623.51|626.31|623.51|626.09|623.29|0
1651782940000|2022-05-05 20:35:40|626.09|623.29|626.09|623.29|626.09|623.29|625.87|623.07|0
1651782960000|2022-05-05 20:36:00|625.87|623.07|626.31|623.51|626.31|623.51|625.87|623.07|0
1651782970000|2022-05-05 20:36:10|626.09|623.29|625.87|623.07|626.09|623.29|625.87|623.07|0
1651782990000|2022-05-05 20:36:30|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651783000000|2022-05-05 20:36:40|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1651783010000|2022-05-05 20:36:50|625.77|622.97|625.77|622.97|625.77|622.97|625.65|622.85|0
1651783020000|2022-05-05 20:37:00|625.65|622.85|626.09|623.29|626.09|623.29|625.65|622.85|0
1651783040000|2022-05-05 20:37:20|625.87|623.07|625.65|622.85|625.87|623.07|625.65|622.85|0
1651783050000|2022-05-05 20:37:30|625.77|622.97|626.09|623.29|626.09|623.29|625.65|622.85|0
1651783060000|2022-05-05 20:37:40|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1651783070000|2022-05-05 20:37:50|625.21|622.41|625.21|622.41|625.21|622.41|625.21|622.41|0
1651783080000|2022-05-05 20:38:00|624.99|622.19|624.88|622.08|624.99|622.19|624.88|622.08|0
1651783090000|2022-05-05 20:38:10|625.21|622.41|625.65|622.85|625.65|622.85|625.21|622.41|0
1651783100000|2022-05-05 20:38:20|625.33|622.53|625.55|622.75|625.55|622.75|625.21|622.41|0
1651783110000|2022-05-05 20:38:30|625.65|622.85|625.21|622.41|625.65|622.85|625.21|622.41|0
1651783120000|2022-05-05 20:38:40|624.99|622.19|624.55|621.75|624.99|622.19|624.55|621.75|0
1651783130000|2022-05-05 20:38:50|624.11|621.31|623.89|621.09|624.11|621.31|623.89|621.09|0
1651783140000|2022-05-05 20:39:00|624.11|621.31|623.89|621.09|624.11|621.31|623.89|621.09|0
1651783150000|2022-05-05 20:39:10|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1651783160000|2022-05-05 20:39:20|623.45|620.65|623.67|620.87|623.67|620.87|623.23|620.43|0
1651783170000|2022-05-05 20:39:30|623.89|621.09|623.78|620.98|623.89|621.09|623.67|620.87|0
1651783180000|2022-05-05 20:39:40|623.45|620.65|623.23|620.43|623.45|620.65|623.23|620.43|0
1651783190000|2022-05-05 20:39:50|623.45|620.65|623.23|620.43|623.45|620.65|623.23|620.43|0
1651783200000|2022-05-05 20:40:00|623.45|620.65|623.23|620.43|623.45|620.65|623|620.2|0
1651783210000|2022-05-05 20:40:10|623.45|620.65|623.67|620.87|623.67|620.87|623.45|620.65|0
1651783220000|2022-05-05 20:40:20|623.56|620.76|623.89|621.09|623.89|621.09|623.56|620.76|0
1651783230000|2022-05-05 20:40:30|623.67|620.87|623.67|620.87|623.89|621.09|623.67|620.87|0
1651783260000|2022-05-05 20:41:00|623.45|620.65|623.45|620.65|623.56|620.76|623.45|620.65|0
1651783270000|2022-05-05 20:41:10|623.67|620.87|623|620.2|623.67|620.87|623|620.2|0
1651783290000|2022-05-05 20:41:30|622.9|620.1|622.78|619.98|622.9|620.1|622.78|619.98|0
1651783300000|2022-05-05 20:41:40|622.56|619.76|622.24|619.44|622.56|619.76|622.24|619.44|0
1651783310000|2022-05-05 20:41:50|622.12|619.32|622.02|619.22|622.12|619.32|622.02|619.22|0
1651783320000|2022-05-05 20:42:00|621.9|619.1|622.24|619.44|622.34|619.54|621.9|619.1|0
1651783330000|2022-05-05 20:42:10|622.12|619.32|621.46|618.66|622.12|619.32|621.46|618.66|0
1651783340000|2022-05-05 20:42:20|621.24|618.44|621.24|618.44|621.46|618.66|621.24|618.44|0
1651783350000|2022-05-05 20:42:30|621.02|618.22|621.02|618.22|621.02|618.22|621.02|618.22|0
1651783370000|2022-05-05 20:42:50|620.8|618|620.58|617.78|620.8|618|620.58|617.78|0
1651783380000|2022-05-05 20:43:00|620.14|617.34|620.58|617.78|620.58|617.78|619.82|617.02|0
1651783390000|2022-05-05 20:43:10|620.36|617.56|620.48|617.68|620.58|617.78|620.26|617.46|0
1651783400000|2022-05-05 20:43:20|620.36|617.56|620.58|617.78|620.58|617.78|620.36|617.56|0
1651783410000|2022-05-05 20:43:30|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1651783420000|2022-05-05 20:43:40|619.92|617.12|619.92|617.12|619.92|617.12|619.92|617.12|0
1651783430000|2022-05-05 20:43:50|620.04|617.24|620.14|617.34|620.14|617.34|620.04|617.24|0
1651783440000|2022-05-05 20:44:00|619.92|617.12|619.7|616.9|619.92|617.12|619.7|616.9|0
1651783450000|2022-05-05 20:44:10|619.48|616.68|619.48|616.68|619.48|616.68|619.48|616.68|0
1651783460000|2022-05-05 20:44:20|619.04|616.24|619.04|616.24|619.26|616.46|619.04|616.24|0
1651783470000|2022-05-05 20:44:30|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1651783500000|2022-05-05 20:45:00|618.6|615.8|618.28|615.48|618.6|615.8|618.28|615.48|0
1651783510000|2022-05-05 20:45:10|618.16|615.36|618.82|616.02|618.82|616.02|618.16|615.36|0
1651783520000|2022-05-05 20:45:20|619.04|616.24|619.48|616.68|619.48|616.68|619.04|616.24|0
1651783530000|2022-05-05 20:45:30|619.37|616.57|619.04|616.24|619.48|616.68|619.04|616.24|0
1651783540000|2022-05-05 20:45:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1651783550000|2022-05-05 20:45:50|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1651783560000|2022-05-05 20:46:00|618.38|615.58|617.94|615.14|618.38|615.58|617.94|615.14|0
1651783570000|2022-05-05 20:46:10|618.16|615.36|617.94|615.14|618.16|615.36|617.94|615.14|0
1651783580000|2022-05-05 20:46:20|618.16|615.36|618.38|615.58|618.38|615.58|618.16|615.36|0
1651783590000|2022-05-05 20:46:30|618.6|615.8|618.38|615.58|618.6|615.8|618.38|615.58|0
1651783600000|2022-05-05 20:46:40|618.06|615.26|617.94|615.14|618.06|615.26|617.94|615.14|0
1651783610000|2022-05-05 20:46:50|617.62|614.82|617.5|614.7|617.62|614.82|617.5|614.7|0
1651783630000|2022-05-05 20:47:10|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1651783640000|2022-05-05 20:47:20|617.5|614.7|617.5|614.7|617.72|614.92|617.5|614.7|0
1651783650000|2022-05-05 20:47:30|617.28|614.48|617.28|614.48|617.5|614.7|617.28|614.48|0
1651783660000|2022-05-05 20:47:40|617.06|614.26|617.06|614.26|617.06|614.26|617.06|614.26|0
1651783670000|2022-05-05 20:47:50|616.96|614.16|616.62|613.82|616.96|614.16|616.62|613.82|0
1651783680000|2022-05-05 20:48:00|616.84|614.04|616.62|613.82|616.84|614.04|616.62|613.82|0
1651783690000|2022-05-05 20:48:10|616.4|613.6|616.4|613.6|616.62|613.82|616.4|613.6|0
1651783700000|2022-05-05 20:48:20|616.62|613.82|616.62|613.82|616.74|613.94|616.62|613.82|0
1651783710000|2022-05-05 20:48:30|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1651783720000|2022-05-05 20:48:40|616.62|613.82|616.62|613.82|616.62|613.82|616.62|613.82|0
1651783730000|2022-05-05 20:48:50|618.05|615.25|618.16|615.36|618.6|615.8|618.05|615.25|0
1651783740000|2022-05-05 20:49:00|618.38|615.58|619.7|616.9|619.7|616.9|618.38|615.58|0
1651783750000|2022-05-05 20:49:10|619.48|616.68|619.04|616.24|619.48|616.68|619.04|616.24|0
1651783760000|2022-05-05 20:49:20|618.82|616.02|618.71|615.91|618.82|616.02|618.6|615.8|0
1651783770000|2022-05-05 20:49:30|618.38|615.58|619.37|616.57|619.37|616.57|618.38|615.58|0
1651783780000|2022-05-05 20:49:40|619.26|616.46|619.48|616.68|619.48|616.68|619.04|616.24|0
1651783790000|2022-05-05 20:49:50|619.92|617.12|619.92|617.12|619.92|617.12|619.7|616.9|0
1651783800000|2022-05-05 20:50:00|620.14|617.34|620.14|617.34|620.14|617.34|620.03|617.23|0
1651783810000|2022-05-05 20:50:10|619.92|617.12|620.36|617.56|620.36|617.56|619.92|617.12|0
1651783820000|2022-05-05 20:50:20|620.14|617.34|620.14|617.34|620.36|617.56|620.14|617.34|0
1651783830000|2022-05-05 20:50:30|620.25|617.45|620.36|617.56|620.36|617.56|620.25|617.45|0
1651783840000|2022-05-05 20:50:40|620.14|617.34|619.92|617.12|620.14|617.34|619.92|617.12|0
1651783850000|2022-05-05 20:50:50|619.7|616.9|619.48|616.68|619.7|616.9|619.37|616.57|0
1651783860000|2022-05-05 20:51:00|619.26|616.46|619.59|616.79|619.7|616.9|619.26|616.46|0
1651783870000|2022-05-05 20:51:10|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1651783880000|2022-05-05 20:51:20|619.48|616.68|619.37|616.57|619.48|616.68|619.26|616.46|0
1651783890000|2022-05-05 20:51:30|619.48|616.68|619.26|616.46|619.48|616.68|619.26|616.46|0
1651783900000|2022-05-05 20:51:40|619.37|616.57|618.82|616.02|619.37|616.57|618.82|616.02|0
1651783910000|2022-05-05 20:51:50|618.6|615.8|619.26|616.46|619.26|616.46|618.6|615.8|0
1651783920000|2022-05-05 20:52:00|619.04|616.24|619.26|616.46|619.59|616.79|619.04|616.24|0
1651783930000|2022-05-05 20:52:10|619.7|616.9|620.14|617.34|620.14|617.34|619.7|616.9|0
1651783940000|2022-05-05 20:52:20|620.58|617.78|620.8|618|620.8|618|620.58|617.78|0
1651783950000|2022-05-05 20:52:30|619.92|617.12|620.58|617.78|620.58|617.78|619.92|617.12|0
1651783960000|2022-05-05 20:52:40|620.47|617.67|620.58|617.78|620.58|617.78|620.47|617.67|0
1651783970000|2022-05-05 20:52:50|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1651783980000|2022-05-05 20:53:00|620.58|617.78|620.36|617.56|620.58|617.78|620.14|617.34|0
1651783990000|2022-05-05 20:53:10|620.25|617.45|620.14|617.34|620.36|617.56|619.92|617.12|0
1651784000000|2022-05-05 20:53:20|620.03|617.23|620.14|617.34|620.25|617.45|620.03|617.23|0
1651784010000|2022-05-05 20:53:30|620.25|617.45|620.36|617.56|620.36|617.56|620.25|617.45|0
1651784020000|2022-05-05 20:53:40|620.47|617.67|620.58|617.78|620.58|617.78|620.47|617.67|0
1651784030000|2022-05-05 20:53:50|620.47|617.67|620.36|617.56|620.47|617.67|620.36|617.56|0
1651784040000|2022-05-05 20:54:00|620.25|617.45|620.25|617.45|620.25|617.45|620.25|617.45|0
1651784050000|2022-05-05 20:54:10|620.36|617.56|620.58|617.78|620.58|617.78|620.36|617.56|0
1651784060000|2022-05-05 20:54:20|620.47|617.67|620.36|617.56|620.47|617.67|620.36|617.56|0
1651784070000|2022-05-05 20:54:30|620.58|617.78|620.8|618|620.8|618|620.58|617.78|0
1651784090000|2022-05-05 20:54:50|620.25|617.45|620.36|617.56|620.36|617.56|620.25|617.45|0
1651784100000|2022-05-05 20:55:00|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1651784110000|2022-05-05 20:55:10|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1651784120000|2022-05-05 20:55:20|620.14|617.34|620.03|617.23|620.14|617.34|620.03|617.23|0
1651784130000|2022-05-05 20:55:30|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1651784150000|2022-05-05 20:55:50|620.36|617.56|620.25|617.45|620.36|617.56|620.03|617.23|0
1651784160000|2022-05-05 20:56:00|619.7|616.9|619.48|616.68|619.7|616.9|619.26|616.46|0
1651784170000|2022-05-05 20:56:10|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1651784180000|2022-05-05 20:56:20|619.92|617.12|619.92|617.12|619.92|617.12|619.7|616.9|0
1651784190000|2022-05-05 20:56:30|619.81|617.01|619.92|617.12|619.92|617.12|619.81|617.01|0
1651784200000|2022-05-05 20:56:40|619.81|617.01|620.14|617.34|620.14|617.34|619.81|617.01|0
1651784210000|2022-05-05 20:56:50|620.03|617.23|619.81|617.01|620.14|617.34|619.81|617.01|0
1651784220000|2022-05-05 20:57:00|619.7|616.9|620.36|617.56|620.36|617.56|619.7|616.9|0
1651784230000|2022-05-05 20:57:10|620.58|617.78|620.58|617.78|620.58|617.78|620.58|617.78|0
1651784240000|2022-05-05 20:57:20|620.47|617.67|620.58|617.78|620.58|617.78|620.47|617.67|0
1651784250000|2022-05-05 20:57:30|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1651784260000|2022-05-05 20:57:40|621.24|618.44|621.46|618.66|621.46|618.66|621.24|618.44|0
1651784270000|2022-05-05 20:57:50|621.68|618.88|621.24|618.44|621.9|619.1|621.24|618.44|0
1651784280000|2022-05-05 20:58:00|621.02|618.22|621.68|618.88|621.9|619.1|621.02|618.22|0
1651784290000|2022-05-05 20:58:10|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1651784300000|2022-05-05 20:58:20|621.35|618.55|621.46|618.66|621.46|618.66|621.35|618.55|0
1651784310000|2022-05-05 20:58:30|621.35|618.55|621.24|618.44|621.35|618.55|621.24|618.44|0
1651784320000|2022-05-05 20:58:40|621.46|618.66|622.56|619.76|623.22|620.42|621.46|618.66|0
1651784330000|2022-05-05 20:58:50|622.45|619.65|624.1|621.3|624.32|621.52|622.45|619.65|0
1651784340000|2022-05-05 20:59:00|622.34|619.54|622.23|619.43|622.67|619.87|622.12|619.32|0
1651784350000|2022-05-05 20:59:10|622.34|619.54|622.56|619.76|622.56|619.76|622.34|619.54|0
1651784360000|2022-05-05 20:59:20|622.67|619.87|621.79|618.99|622.67|619.87|621.79|618.99|0
1651784370000|2022-05-05 20:59:30|621.68|618.88|621.9|619.1|621.9|619.1|621.68|618.88|0
1651784380000|2022-05-05 20:59:40|622.12|619.32|622.56|619.76|622.56|619.76|622.12|619.32|0
1651784390000|2022-05-05 20:59:50|622.67|619.87|621.73|618.93|622.67|619.87|621.73|618.93|0
1651784400000|2022-05-05 21:00:00|621.28|618.48|621.63|618.83|621.63|618.83|621.28|618.48|0
1651784410000|2022-05-05 21:00:10|621.61|618.81|621.61|618.81|621.61|618.81|621.61|618.81|0
1651784420000|2022-05-05 21:00:20|621.03|618.23|620.96|618.16|621.03|618.23|620.96|618.16|0
1651784430000|2022-05-05 21:00:30|620.83|618.03|620.89|618.09|620.89|618.09|620.83|618.03|0
1651784440000|2022-05-05 21:00:40|621.18|618.38|621.92|619.12|621.92|619.12|621.18|618.38|0
1651784460000|2022-05-05 21:01:00|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1651784470000|2022-05-05 21:01:10|621.51|618.71|620.99|618.19|621.51|618.71|620.99|618.19|0
1651784480000|2022-05-05 21:01:20|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1651784500000|2022-05-05 21:01:40|620.99|618.19|620.99|618.19|620.99|618.19|620.99|618.19|0
1651784510000|2022-05-05 21:01:50|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1651784520000|2022-05-05 21:02:00|620.89|618.09|621.38|618.58|621.38|618.58|620.89|618.09|0
1651784540000|2022-05-05 21:02:20|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1651784560000|2022-05-05 21:02:40|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1651784570000|2022-05-05 21:02:50|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1651784580000|2022-05-05 21:03:00|621.64|618.84|621.93|619.13|621.93|619.13|621.64|618.84|0
1651784600000|2022-05-05 21:03:20|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1651784610000|2022-05-05 21:03:30|622.13|619.33|622.06|619.26|622.13|619.33|622.06|619.26|0
1651784620000|2022-05-05 21:03:40|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1651784630000|2022-05-05 21:03:50|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1651784640000|2022-05-05 21:04:00|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1651784650000|2022-05-05 21:04:10|622.81|620.01|622.81|620.01|622.81|620.01|622.81|620.01|0
1651784680000|2022-05-05 21:04:40|622.65|619.85|622.65|619.85|622.65|619.85|622.65|619.85|0
1651784690000|2022-05-05 21:04:50|622.68|619.88|622.68|619.88|622.68|619.88|622.68|619.88|0
1651784700000|2022-05-05 21:05:00|622.72|619.92|622.72|619.92|622.72|619.92|622.72|619.92|0
1651784710000|2022-05-05 21:05:10|622.65|619.85|622.65|619.85|622.65|619.85|622.65|619.85|0
1651784720000|2022-05-05 21:05:20|622.72|619.92|622.72|619.92|622.72|619.92|622.72|619.92|0
1651784730000|2022-05-05 21:05:30|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1651784750000|2022-05-05 21:05:50|622.72|619.92|622.72|619.92|622.72|619.92|622.72|619.92|0
1651784800000|2022-05-05 21:06:40|623.19|620.39|623.19|620.39|623.19|620.39|623.19|620.39|0
1651784810000|2022-05-05 21:06:50|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1651784820000|2022-05-05 21:07:00|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1651784830000|2022-05-05 21:07:10|623.19|620.39|623.19|620.39|623.19|620.39|623.19|620.39|0
1651784880000|2022-05-05 21:08:00|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1651784890000|2022-05-05 21:08:10|623.19|620.39|623.19|620.39|623.19|620.39|623.19|620.39|0
1651784930000|2022-05-05 21:08:50|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1651784940000|2022-05-05 21:09:00|623|620.2|623|620.2|623|620.2|623|620.2|0
1651784950000|2022-05-05 21:09:10|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1651784990000|2022-05-05 21:09:50|623|620.2|623|620.2|623|620.2|623|620.2|0
1651785010000|2022-05-05 21:10:10|622.94|620.14|622.97|620.17|622.97|620.17|622.94|620.14|0
1651785070000|2022-05-05 21:11:10|622.94|620.14|622.78|619.98|622.94|620.14|622.78|619.98|0
1651785080000|2022-05-05 21:11:20|622.94|620.14|622.94|620.14|622.94|620.14|622.94|620.14|0
1651785100000|2022-05-05 21:11:40|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1651785120000|2022-05-05 21:12:00|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1651785130000|2022-05-05 21:12:10|622.92|620.12|623.13|620.33|623.13|620.33|622.92|620.12|0
1651785160000|2022-05-05 21:12:40|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1651785180000|2022-05-05 21:13:00|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1651785210000|2022-05-05 21:13:30|623.23|620.43|623.58|620.78|623.58|620.78|623.23|620.43|0
1651785230000|2022-05-05 21:13:50|623.38|620.58|623.54|620.74|623.54|620.74|623.38|620.58|0
1651785240000|2022-05-05 21:14:00|623.58|620.78|623.58|620.78|623.58|620.78|623.58|620.78|0
1651785250000|2022-05-05 21:14:10|623.64|620.84|623.54|620.74|623.64|620.84|623.54|620.74|0
1651785260000|2022-05-05 21:14:20|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1651785270000|2022-05-05 21:14:30|623.52|620.72|623.52|620.72|623.52|620.72|623.52|620.72|0
1651785280000|2022-05-05 21:14:40|623.93|621.13|623.93|621.13|623.93|621.13|623.93|621.13|0
1651785300000|2022-05-05 21:15:00|623.52|620.72|623.52|620.72|623.52|620.72|623.52|620.72|0
1651785390000|2022-05-05 21:16:30|623.38|620.58|623.38|620.58|623.38|620.58|623.38|620.58|0
1651785450000|2022-05-05 21:17:30|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1651785460000|2022-05-05 21:17:40|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1651785530000|2022-05-05 21:18:50|623.71|620.91|623.71|620.91|623.71|620.91|623.71|620.91|0
1651785540000|2022-05-05 21:19:00|623.74|620.94|623.74|620.94|623.74|620.94|623.74|620.94|0
1651785550000|2022-05-05 21:19:10|623.64|620.84|623.64|620.84|623.64|620.84|623.64|620.84|0
1651785610000|2022-05-05 21:20:10|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1651785620000|2022-05-05 21:20:20|623.87|621.07|623.87|621.07|623.87|621.07|623.87|621.07|0
1651785630000|2022-05-05 21:20:30|623.83|621.03|623.83|621.03|623.83|621.03|623.83|621.03|0
1651785640000|2022-05-05 21:20:40|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651785650000|2022-05-05 21:20:50|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1651785660000|2022-05-05 21:21:00|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651785670000|2022-05-05 21:21:10|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1651785680000|2022-05-05 21:21:20|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651785710000|2022-05-05 21:21:50|624.83|622.03|624.77|621.97|624.83|622.03|624.77|621.97|0
1651785720000|2022-05-05 21:22:00|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1651785730000|2022-05-05 21:22:10|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651785770000|2022-05-05 21:22:50|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651785800000|2022-05-05 21:23:20|624.8|622|624.8|622|624.8|622|624.8|622|0
1651785830000|2022-05-05 21:23:50|624.83|622.03|624.86|622.06|624.86|622.06|624.83|622.03|0
1651785840000|2022-05-05 21:24:00|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651785850000|2022-05-05 21:24:10|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1651785860000|2022-05-05 21:24:20|624.86|622.06|624.86|622.06|624.86|622.06|624.86|622.06|0
1651785920000|2022-05-05 21:25:20|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651785940000|2022-05-05 21:25:40|624.8|622|624.8|622|624.8|622|624.8|622|0
1651786110000|2022-05-05 21:28:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651786120000|2022-05-05 21:28:40|624.8|622|624.8|622|624.8|622|624.8|622|0
1651786130000|2022-05-05 21:28:50|624.83|622.03|624.9|622.1|624.9|622.1|624.83|622.03|0
1651786140000|2022-05-05 21:29:00|625.06|622.26|625.22|622.42|625.25|622.45|625.06|622.26|0
1651786210000|2022-05-05 21:30:10|625.19|622.39|625.15|622.35|625.19|622.39|625.15|622.35|0
1651786400000|2022-05-05 21:33:20|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1651786410000|2022-05-05 21:33:30|625.15|622.35|625.15|622.35|625.15|622.35|625.15|622.35|0
1651786440000|2022-05-05 21:34:00|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1651786450000|2022-05-05 21:34:10|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651786460000|2022-05-05 21:34:20|624.73|621.93|624.73|621.93|624.73|621.93|624.73|621.93|0
1651786470000|2022-05-05 21:34:30|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1651786480000|2022-05-05 21:34:40|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1651786490000|2022-05-05 21:34:50|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651786510000|2022-05-05 21:35:10|625|622.2|625.09|622.29|625.09|622.29|625|622.2|0
1651786590000|2022-05-05 21:36:30|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1651786600000|2022-05-05 21:36:40|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651786680000|2022-05-05 21:38:00|625.19|622.39|625.09|622.29|625.19|622.39|625.09|622.29|0
1651786700000|2022-05-05 21:38:20|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651786710000|2022-05-05 21:38:30|624.81|622.01|624.74|621.94|624.81|622.01|624.74|621.94|0
1651786720000|2022-05-05 21:38:40|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1651786730000|2022-05-05 21:38:50|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1651786740000|2022-05-05 21:39:00|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1651786760000|2022-05-05 21:39:20|624.13|621.33|624.23|621.43|624.38|621.58|624.13|621.33|0
1651786770000|2022-05-05 21:39:30|624.38|621.58|624.09|621.29|624.38|621.58|624.09|621.29|0
1651786780000|2022-05-05 21:39:40|624.07|621.27|624.09|621.29|624.09|621.29|624.07|621.27|0
1651786820000|2022-05-05 21:40:20|624.15|621.35|624.15|621.35|624.15|621.35|624.15|621.35|0
1651786840000|2022-05-05 21:40:40|624.13|621.33|624.15|621.35|624.15|621.35|624.13|621.33|0
1651786890000|2022-05-05 21:41:30|624.35|621.55|624.35|621.55|624.35|621.55|624.35|621.55|0
1651786920000|2022-05-05 21:42:00|624.38|621.58|624.38|621.58|624.38|621.58|624.38|621.58|0
1651786950000|2022-05-05 21:42:30|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1651786960000|2022-05-05 21:42:40|624.38|621.58|624.42|621.62|624.42|621.62|624.35|621.55|0
1651787010000|2022-05-05 21:43:30|624.58|621.78|624.48|621.68|624.58|621.78|624.48|621.68|0
1651787020000|2022-05-05 21:43:40|624.61|621.81|624.74|621.94|624.74|621.94|624.61|621.81|0
1651787030000|2022-05-05 21:43:50|624.45|621.65|624.29|621.49|624.45|621.65|624.29|621.49|0
1651787050000|2022-05-05 21:44:10|624.32|621.52|624.81|622.01|624.81|622.01|624.32|621.52|0
1651787060000|2022-05-05 21:44:20|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1651787070000|2022-05-05 21:44:30|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651787090000|2022-05-05 21:44:50|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1651787120000|2022-05-05 21:45:20|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651787170000|2022-05-05 21:46:10|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1651787190000|2022-05-05 21:46:30|624.32|621.52|624.32|621.52|624.32|621.52|624.32|621.52|0
1651787200000|2022-05-05 21:46:40|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1651787310000|2022-05-05 21:48:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651787320000|2022-05-05 21:48:40|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1651787450000|2022-05-05 21:50:50|624.15|621.35|624.15|621.35|624.15|621.35|624.15|621.35|0
1651787460000|2022-05-05 21:51:00|624.13|621.33|624.15|621.35|624.15|621.35|624.13|621.33|0
1651787480000|2022-05-05 21:51:20|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1651787500000|2022-05-05 21:51:40|624.15|621.35|624.15|621.35|624.15|621.35|624.15|621.35|0
1651787620000|2022-05-05 21:53:40|624.22|621.42|624.22|621.42|624.22|621.42|624.22|621.42|0
1651787630000|2022-05-05 21:53:50|623.99|621.19|624.13|621.33|624.13|621.33|623.99|621.19|0
1651787640000|2022-05-05 21:54:00|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1651787740000|2022-05-05 21:55:40|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1651787750000|2022-05-05 21:55:50|624.03|621.23|624.03|621.23|624.03|621.23|624.03|621.23|0
1651787760000|2022-05-05 21:56:00|624.15|621.35|624.25|621.45|624.25|621.45|624.15|621.35|0
1651787790000|2022-05-05 21:56:30|624.38|621.58|624.25|621.45|624.38|621.58|624.25|621.45|0
1651787810000|2022-05-05 21:56:50|624.38|621.58|624.51|621.71|624.51|621.71|624.38|621.58|0
1651787820000|2022-05-05 21:57:00|624.38|621.58|624.38|621.58|624.38|621.58|624.38|621.58|0
1651787830000|2022-05-05 21:57:10|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1651787980000|2022-05-05 21:59:40|624.22|621.42|624.22|621.42|624.22|621.42|624.22|621.42|0
1651788000000|2022-05-05 22:00:00|625.53|622.73|626.19|623.39|626.63|623.83|625.53|622.73|0
1651788010000|2022-05-05 22:00:10|626.52|623.72|626.63|623.83|626.63|623.83|626.41|623.61|0
1651788020000|2022-05-05 22:00:20|626.74|623.94|627.4|624.6|627.4|624.6|626.74|623.94|0
1651788030000|2022-05-05 22:00:30|627.29|624.49|627.07|624.27|627.29|624.49|627.07|624.27|0
1651788040000|2022-05-05 22:00:40|626.96|624.16|626.96|624.16|626.96|624.16|626.96|624.16|0
1651788070000|2022-05-05 22:01:10|627.18|624.38|626.96|624.16|627.18|624.38|626.96|624.16|0
1651788080000|2022-05-05 22:01:20|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651788090000|2022-05-05 22:01:30|626.96|624.16|627.18|624.38|627.18|624.38|626.96|624.16|0
1651788100000|2022-05-05 22:01:40|626.74|623.94|626.74|623.94|626.74|623.94|626.07|623.27|0
1651788110000|2022-05-05 22:01:50|627.07|624.27|627.29|624.49|627.29|624.49|627.07|624.27|0
1651788120000|2022-05-05 22:02:00|626.96|624.16|626.74|623.94|626.96|624.16|626.52|623.72|0
1651788130000|2022-05-05 22:02:10|626.63|623.83|627.4|624.6|627.4|624.6|626.63|623.83|0
1651788140000|2022-05-05 22:02:20|627.18|624.38|627.84|625.04|627.84|625.04|627.18|624.38|0
1651788150000|2022-05-05 22:02:30|628.73|625.93|628.73|625.93|628.73|625.93|628.73|625.93|0
1651788160000|2022-05-05 22:02:40|628.5|625.7|628.84|626.04|628.84|626.04|628.5|625.7|0
1651788170000|2022-05-05 22:02:50|628.73|625.93|627.84|625.04|628.73|625.93|627.84|625.04|0
1651788180000|2022-05-05 22:03:00|628.06|625.26|628.28|625.48|628.28|625.48|628.06|625.26|0
1651788190000|2022-05-05 22:03:10|628.18|625.38|628.18|625.38|628.18|625.38|628.06|625.26|0
1651788200000|2022-05-05 22:03:20|628.06|625.26|628.28|625.48|628.28|625.48|628.06|625.26|0
1651788210000|2022-05-05 22:03:30|628.4|625.6|628.73|625.93|628.73|625.93|628.4|625.6|0
1651788220000|2022-05-05 22:03:40|628.5|625.7|628.73|625.93|628.73|625.93|628.5|625.7|0
1651788230000|2022-05-05 22:03:50|628.62|625.82|628.73|625.93|628.73|625.93|628.5|625.7|0
1651788250000|2022-05-05 22:04:10|628.5|625.7|628.28|625.48|628.5|625.7|628.28|625.48|0
1651788260000|2022-05-05 22:04:20|628.06|625.26|627.84|625.04|628.06|625.26|627.84|625.04|0
1651788280000|2022-05-05 22:04:40|627.96|625.16|628.28|625.48|628.28|625.48|627.96|625.16|0
1651788290000|2022-05-05 22:04:50|628.4|625.6|628.28|625.48|628.4|625.6|628.28|625.48|0
1651788300000|2022-05-05 22:05:00|628.4|625.6|628.62|625.82|628.62|625.82|628.4|625.6|0
1651788310000|2022-05-05 22:05:10|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1651788320000|2022-05-05 22:05:20|628.73|625.93|628.73|625.93|628.95|626.15|628.73|625.93|0
1651788360000|2022-05-05 22:06:00|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1651788370000|2022-05-05 22:06:10|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1651788380000|2022-05-05 22:06:20|627.84|625.04|627.73|624.93|627.84|625.04|627.73|624.93|0
1651788390000|2022-05-05 22:06:30|627.84|625.04|627.96|625.16|628.06|625.26|627.84|625.04|0
1651788400000|2022-05-05 22:06:40|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1651788410000|2022-05-05 22:06:50|627.29|624.49|627.4|624.6|627.4|624.6|627.29|624.49|0
1651788420000|2022-05-05 22:07:00|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1651788430000|2022-05-05 22:07:10|627.84|625.04|627.96|625.16|627.96|625.16|627.84|625.04|0
1651788440000|2022-05-05 22:07:20|627.84|625.04|628.06|625.26|628.06|625.26|627.84|625.04|0
1651788450000|2022-05-05 22:07:30|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1651788460000|2022-05-05 22:07:40|627.84|625.04|628.06|625.26|628.06|625.26|627.84|625.04|0
1651788470000|2022-05-05 22:07:50|627.96|625.16|627.96|625.16|628.06|625.26|627.96|625.16|0
1651788480000|2022-05-05 22:08:00|627.84|625.04|627.96|625.16|627.96|625.16|627.84|625.04|0
1651788490000|2022-05-05 22:08:10|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1651788510000|2022-05-05 22:08:30|628.06|625.26|628.06|625.26|628.06|625.26|628.06|625.26|0
1651788530000|2022-05-05 22:08:50|628.18|625.38|628.18|625.38|628.18|625.38|628.18|625.38|0
1651788540000|2022-05-05 22:09:00|628.06|625.26|628.4|625.6|628.4|625.6|628.06|625.26|0
1651788550000|2022-05-05 22:09:10|628.5|625.7|628.28|625.48|628.5|625.7|628.28|625.48|0
1651788560000|2022-05-05 22:09:20|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1651788580000|2022-05-05 22:09:40|628.72|625.92|628.72|625.92|628.72|625.92|628.72|625.92|0
1651788600000|2022-05-05 22:10:00|628.28|625.48|628.28|625.48|628.5|625.7|628.28|625.48|0
1651788620000|2022-05-05 22:10:20|628.06|625.26|628.06|625.26|628.06|625.26|628.06|625.26|0
1651788650000|2022-05-05 22:10:50|627.84|625.04|628.06|625.26|628.06|625.26|627.29|624.49|0
1651788660000|2022-05-05 22:11:00|627.62|624.82|627.73|624.93|627.73|624.93|627.62|624.82|0
1651788670000|2022-05-05 22:11:10|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1651788700000|2022-05-05 22:11:40|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1651788710000|2022-05-05 22:11:50|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1651788760000|2022-05-05 22:12:40|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1651788770000|2022-05-05 22:12:50|626.96|624.16|626.96|624.16|626.96|624.16|626.96|624.16|0
1651788780000|2022-05-05 22:13:00|626.85|624.05|626.85|624.05|626.85|624.05|626.85|624.05|0
1651788790000|2022-05-05 22:13:10|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651788800000|2022-05-05 22:13:20|626.63|623.83|626.63|623.83|626.63|623.83|626.51|623.71|0
1651788810000|2022-05-05 22:13:30|626.51|623.71|626.41|623.61|626.51|623.71|626.41|623.61|0
1651788820000|2022-05-05 22:13:40|626.51|623.71|626.51|623.71|626.51|623.71|626.41|623.61|0
1651788830000|2022-05-05 22:13:50|626.41|623.61|626.51|623.71|626.51|623.71|626.41|623.61|0
1651788840000|2022-05-05 22:14:00|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651788850000|2022-05-05 22:14:10|626.19|623.39|626.29|623.49|626.29|623.49|626.19|623.39|0
1651788860000|2022-05-05 22:14:20|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1651788870000|2022-05-05 22:14:30|626.29|623.49|626.07|623.27|626.29|623.49|626.07|623.27|0
1651788880000|2022-05-05 22:14:40|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1651788890000|2022-05-05 22:14:50|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1651788910000|2022-05-05 22:15:10|626.29|623.49|626.51|623.71|626.51|623.71|626.29|623.49|0
1651788920000|2022-05-05 22:15:20|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1651788930000|2022-05-05 22:15:30|626.51|623.71|626.29|623.49|626.51|623.71|626.29|623.49|0
1651788940000|2022-05-05 22:15:40|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651788960000|2022-05-05 22:16:00|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651788970000|2022-05-05 22:16:10|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651788980000|2022-05-05 22:16:20|626.73|623.93|626.85|624.05|626.85|624.05|626.73|623.93|0
1651788990000|2022-05-05 22:16:30|626.95|624.15|627.07|624.27|627.29|624.49|626.95|624.15|0
1651789000000|2022-05-05 22:16:40|627.18|624.38|627.07|624.27|627.18|624.38|627.07|624.27|0
1651789010000|2022-05-05 22:16:50|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1651789020000|2022-05-05 22:17:00|628.06|625.26|628.06|625.26|628.28|625.48|628.06|625.26|0
1651789030000|2022-05-05 22:17:10|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1651789040000|2022-05-05 22:17:20|628.06|625.26|628.06|625.26|628.17|625.37|628.06|625.26|0
1651789050000|2022-05-05 22:17:30|628.28|625.48|628.5|625.7|628.5|625.7|628.28|625.48|0
1651789060000|2022-05-05 22:17:40|628.62|625.82|628.72|625.92|628.72|625.92|628.5|625.7|0
1651789070000|2022-05-05 22:17:50|628.62|625.82|628.62|625.82|628.72|625.92|628.5|625.7|0
1651789080000|2022-05-05 22:18:00|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1651789090000|2022-05-05 22:18:10|628.62|625.82|628.72|625.92|628.72|625.92|628.62|625.82|0
1651789100000|2022-05-05 22:18:20|628.84|626.04|629.16|626.36|629.16|626.36|628.72|625.92|0
1651789110000|2022-05-05 22:18:30|629.61|626.81|630.16|627.36|630.27|627.47|629.61|626.81|0
1651789120000|2022-05-05 22:18:40|630.27|627.47|630.39|627.59|630.39|627.59|630.05|627.25|0
1651789130000|2022-05-05 22:18:50|630.49|627.69|630.71|627.91|630.71|627.91|630.49|627.69|0
1651789140000|2022-05-05 22:19:00|630.61|627.81|630.49|627.69|630.61|627.81|630.49|627.69|0
1651789150000|2022-05-05 22:19:10|630.27|627.47|630.39|627.59|630.39|627.59|630.27|627.47|0
1651789160000|2022-05-05 22:19:20|630.49|627.69|630.49|627.69|630.49|627.69|630.27|627.47|0
1651789170000|2022-05-05 22:19:30|630.61|627.81|630.27|627.47|630.61|627.81|630.27|627.47|0
1651789180000|2022-05-05 22:19:40|630.49|627.69|630.93|628.13|630.93|628.13|630.49|627.69|0
1651789190000|2022-05-05 22:19:50|631.16|628.36|631.71|628.91|631.71|628.91|631.16|628.36|0
1651789200000|2022-05-05 22:20:00|631.94|629.14|630.49|627.69|631.94|629.14|630.39|627.59|0
1651789210000|2022-05-05 22:20:10|630.71|627.91|630.71|627.91|630.71|627.91|630.61|627.81|0
1651789220000|2022-05-05 22:20:20|630.93|628.13|631.82|629.02|631.82|629.02|630.93|628.13|0
1651789230000|2022-05-05 22:20:30|632.04|629.24|631.49|628.69|632.04|629.24|631.49|628.69|0
1651789240000|2022-05-05 22:20:40|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1651789250000|2022-05-05 22:20:50|631.82|629.02|632.04|629.24|632.04|629.24|631.82|629.02|0
1651789260000|2022-05-05 22:21:00|631.94|629.14|632.26|629.46|632.26|629.46|631.94|629.14|0
1651789270000|2022-05-05 22:21:10|632.48|629.68|632.48|629.68|632.48|629.68|632.38|629.58|0
1651789280000|2022-05-05 22:21:20|632.38|629.58|632.26|629.46|632.48|629.68|632.26|629.46|0
1651789290000|2022-05-05 22:21:30|632.48|629.68|632.6|629.8|632.6|629.8|632.48|629.68|0
1651789300000|2022-05-05 22:21:40|632.71|629.91|632.71|629.91|632.93|630.13|632.71|629.91|0
1651789310000|2022-05-05 22:21:50|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651789320000|2022-05-05 22:22:00|632.82|630.02|632.26|629.46|632.82|630.02|632.26|629.46|0
1651789330000|2022-05-05 22:22:10|632.48|629.68|632.82|630.02|633.04|630.24|632.48|629.68|0
1651789340000|2022-05-05 22:22:20|632.71|629.91|632.38|629.58|632.71|629.91|632.38|629.58|0
1651789350000|2022-05-05 22:22:30|632.6|629.8|632.6|629.8|632.6|629.8|632.48|629.68|0
1651789360000|2022-05-05 22:22:40|632.71|629.91|633.15|630.35|633.15|630.35|632.71|629.91|0
1651789370000|2022-05-05 22:22:50|633.26|630.46|633.26|630.46|633.26|630.46|633.26|630.46|0
1651789380000|2022-05-05 22:23:00|633.37|630.57|633.37|630.57|633.37|630.57|633.26|630.46|0
1651789390000|2022-05-05 22:23:10|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1651789400000|2022-05-05 22:23:20|633.59|630.79|633.59|630.79|633.59|630.79|633.37|630.57|0
1651789410000|2022-05-05 22:23:30|633.71|630.91|633.59|630.79|633.71|630.91|633.59|630.79|0
1651789420000|2022-05-05 22:23:40|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1651789430000|2022-05-05 22:23:50|633.49|630.69|633.37|630.57|633.59|630.79|633.37|630.57|0
1651789440000|2022-05-05 22:24:00|633.15|630.35|632.93|630.13|633.15|630.35|632.93|630.13|0
1651789450000|2022-05-05 22:24:10|632.71|629.91|632.71|629.91|632.82|630.02|632.48|629.68|0
1651789460000|2022-05-05 22:24:20|632.48|629.68|632.48|629.68|632.48|629.68|632.48|629.68|0
1651789470000|2022-05-05 22:24:30|632.26|629.46|632.26|629.46|632.26|629.46|632.26|629.46|0
1651789480000|2022-05-05 22:24:40|632.48|629.68|632.48|629.68|632.48|629.68|632.48|629.68|0
1651789490000|2022-05-05 22:24:50|632.26|629.46|632.48|629.68|632.48|629.68|632.26|629.46|0
1651789500000|2022-05-05 22:25:00|632.71|629.91|632.82|630.02|632.93|630.13|632.71|629.91|0
1651789510000|2022-05-05 22:25:10|632.71|629.91|633.15|630.35|633.15|630.35|632.71|629.91|0
1651789520000|2022-05-05 22:25:20|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1651789530000|2022-05-05 22:25:30|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651789540000|2022-05-05 22:25:40|633.26|630.46|633.15|630.35|633.26|630.46|633.15|630.35|0
1651789560000|2022-05-05 22:26:00|633.26|630.46|633.49|630.69|633.49|630.69|633.26|630.46|0
1651789570000|2022-05-05 22:26:10|633.26|630.46|633.37|630.57|633.59|630.79|633.26|630.46|0
1651789580000|2022-05-05 22:26:20|633.15|630.35|632.93|630.13|633.15|630.35|632.71|629.91|0
1651789590000|2022-05-05 22:26:30|632.71|629.91|632.71|629.91|632.93|630.13|632.71|629.91|0
1651789600000|2022-05-05 22:26:40|632.48|629.68|631.6|628.8|632.48|629.68|631.6|628.8|0
1651789610000|2022-05-05 22:26:50|631.82|629.02|631.82|629.02|631.93|629.13|631.6|628.8|0
1651789620000|2022-05-05 22:27:00|632.16|629.36|632.71|629.91|632.71|629.91|632.16|629.36|0
1651789630000|2022-05-05 22:27:10|632.6|629.8|632.6|629.8|632.71|629.91|632.6|629.8|0
1651789640000|2022-05-05 22:27:20|632.82|630.02|632.82|630.02|632.82|630.02|632.82|630.02|0
1651789650000|2022-05-05 22:27:30|632.93|630.13|633.37|630.57|633.37|630.57|632.93|630.13|0
1651789660000|2022-05-05 22:27:40|633.59|630.79|633.59|630.79|633.59|630.79|633.49|630.69|0
1651789670000|2022-05-05 22:27:50|633.49|630.69|633.81|631.01|633.81|631.01|633.49|630.69|0
1651789680000|2022-05-05 22:28:00|633.71|630.91|633.59|630.79|633.71|630.91|633.59|630.79|0
1651789690000|2022-05-05 22:28:10|633.71|630.91|633.59|630.79|633.81|631.01|633.59|630.79|0
1651789700000|2022-05-05 22:28:20|633.81|631.01|633.49|630.69|633.81|631.01|633.37|630.57|0
1651789710000|2022-05-05 22:28:30|633.37|630.57|633.15|630.35|633.37|630.57|633.15|630.35|0
1651789720000|2022-05-05 22:28:40|632.48|629.68|632.6|629.8|632.7|629.9|632.48|629.68|0
1651789730000|2022-05-05 22:28:50|632.7|629.9|633.15|630.35|633.15|630.35|632.7|629.9|0
1651789740000|2022-05-05 22:29:00|632.93|630.13|632.48|629.68|633.04|630.24|632.48|629.68|0
1651789750000|2022-05-05 22:29:10|632.04|629.24|631.82|629.02|632.04|629.24|631.82|629.02|0
1651789760000|2022-05-05 22:29:20|632.04|629.24|632.04|629.24|632.04|629.24|631.93|629.13|0
1651789770000|2022-05-05 22:29:30|632.38|629.58|631.93|629.13|632.38|629.58|631.93|629.13|0
1651789780000|2022-05-05 22:29:40|632.04|629.24|631.82|629.02|632.16|629.36|631.82|629.02|0
1651789790000|2022-05-05 22:29:50|631.93|629.13|632.16|629.36|632.16|629.36|631.82|629.02|0
1651789800000|2022-05-05 22:30:00|632.15|629.35|631.15|628.35|632.15|629.35|631.05|628.25|0
1651789810000|2022-05-05 22:30:10|631.05|628.25|630.71|627.91|631.05|628.25|630.49|627.69|0
1651789820000|2022-05-05 22:30:20|630.6|627.8|630.27|627.47|630.6|627.8|630.05|627.25|0
1651789830000|2022-05-05 22:30:30|630.38|627.58|630.05|627.25|630.38|627.58|630.05|627.25|0
1651789840000|2022-05-05 22:30:40|629.83|627.03|629.83|627.03|629.94|627.14|629.83|627.03|0
1651789850000|2022-05-05 22:30:50|629.6|626.8|630.05|627.25|630.05|627.25|629.6|626.8|0
1651789860000|2022-05-05 22:31:00|630.27|627.47|629.83|627.03|630.27|627.47|629.83|627.03|0
1651789870000|2022-05-05 22:31:10|629.72|626.92|629.72|626.92|629.83|627.03|629.72|626.92|0
1651789880000|2022-05-05 22:31:20|629.83|627.03|629.83|627.03|629.83|627.03|629.6|626.8|0
1651789890000|2022-05-05 22:31:30|629.72|626.92|629.72|626.92|629.83|627.03|629.72|626.92|0
1651789900000|2022-05-05 22:31:40|629.6|626.8|629.6|626.8|629.6|626.8|629.6|626.8|0
1651789920000|2022-05-05 22:32:00|629.16|626.36|628.94|626.14|629.16|626.36|628.94|626.14|0
1651789930000|2022-05-05 22:32:10|629.28|626.48|629.16|626.36|629.28|626.48|629.16|626.36|0
1651789940000|2022-05-05 22:32:20|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651789950000|2022-05-05 22:32:30|629.6|626.8|629.16|626.36|629.6|626.8|629.16|626.36|0
1651789960000|2022-05-05 22:32:40|628.94|626.14|629.16|626.36|629.16|626.36|628.94|626.14|0
1651789970000|2022-05-05 22:32:50|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651789980000|2022-05-05 22:33:00|629.6|626.8|629.16|626.36|629.6|626.8|629.16|626.36|0
1651789990000|2022-05-05 22:33:10|628.94|626.14|628.94|626.14|628.94|626.14|628.94|626.14|0
1651790000000|2022-05-05 22:33:20|628.72|625.92|628.5|625.7|628.72|625.92|628.5|625.7|0
1651790010000|2022-05-05 22:33:30|628.61|625.81|628.5|625.7|628.61|625.81|628.5|625.7|0
1651790020000|2022-05-05 22:33:40|628.72|625.92|628.28|625.48|628.72|625.92|628.28|625.48|0
1651790030000|2022-05-05 22:33:50|628.5|625.7|628.5|625.7|628.5|625.7|628.5|625.7|0
1651790040000|2022-05-05 22:34:00|628.39|625.59|628.28|625.48|628.39|625.59|628.28|625.48|0
1651790050000|2022-05-05 22:34:10|628.06|625.26|627.83|625.03|628.06|625.26|627.83|625.03|0
1651790060000|2022-05-05 22:34:20|627.39|624.59|626.95|624.15|627.39|624.59|626.95|624.15|0
1651790070000|2022-05-05 22:34:30|626.84|624.04|627.17|624.37|627.17|624.37|626.84|624.04|0
1651790080000|2022-05-05 22:34:40|627.07|624.27|627.39|624.59|627.39|624.59|627.07|624.27|0
1651790090000|2022-05-05 22:34:50|627.61|624.81|627.95|625.15|628.06|625.26|627.61|624.81|0
1651790100000|2022-05-05 22:35:00|628.06|625.26|627.83|625.03|628.06|625.26|627.83|625.03|0
1651790110000|2022-05-05 22:35:10|627.39|624.59|627.17|624.37|627.61|624.81|627.17|624.37|0
1651790120000|2022-05-05 22:35:20|626.95|624.15|626.84|624.04|626.95|624.15|626.73|623.93|0
1651790130000|2022-05-05 22:35:30|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651790140000|2022-05-05 22:35:40|627.17|624.37|627.39|624.59|627.39|624.59|627.17|624.37|0
1651790150000|2022-05-05 22:35:50|627.29|624.49|626.95|624.15|627.29|624.49|626.95|624.15|0
1651790160000|2022-05-05 22:36:00|627.29|624.49|627.06|624.26|627.29|624.49|626.95|624.15|0
1651790170000|2022-05-05 22:36:10|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651790190000|2022-05-05 22:36:30|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651790210000|2022-05-05 22:36:50|626.51|623.71|626.73|623.93|626.73|623.93|626.29|623.49|0
1651790220000|2022-05-05 22:37:00|626.95|624.15|626.84|624.04|626.95|624.15|626.73|623.93|0
1651790230000|2022-05-05 22:37:10|626.95|624.15|627.29|624.49|627.29|624.49|626.95|624.15|0
1651790240000|2022-05-05 22:37:20|627.39|624.59|627.83|625.03|628.05|625.25|627.39|624.59|0
1651790250000|2022-05-05 22:37:30|627.73|624.93|627.61|624.81|627.83|625.03|627.61|624.81|0
1651790260000|2022-05-05 22:37:40|627.95|625.15|627.83|625.03|627.95|625.15|627.83|625.03|0
1651790270000|2022-05-05 22:37:50|628.05|625.25|627.61|624.81|628.05|625.25|627.61|624.81|0
1651790280000|2022-05-05 22:38:00|627.83|625.03|627.83|625.03|627.83|625.03|627.61|624.81|0
1651790290000|2022-05-05 22:38:10|627.39|624.59|626.95|624.15|627.39|624.59|626.95|624.15|0
1651790300000|2022-05-05 22:38:20|626.51|623.71|626.73|623.93|626.73|623.93|626.51|623.71|0
1651790310000|2022-05-05 22:38:30|627.06|624.26|627.39|624.59|627.61|624.81|627.06|624.26|0
1651790320000|2022-05-05 22:38:40|627.29|624.49|626.95|624.15|627.29|624.49|626.95|624.15|0
1651790330000|2022-05-05 22:38:50|626.84|624.04|626.73|623.93|626.84|624.04|626.62|623.82|0
1651790340000|2022-05-05 22:39:00|626.51|623.71|626.51|623.71|626.62|623.82|626.51|623.71|0
1651790350000|2022-05-05 22:39:10|626.73|623.93|626.62|623.82|626.84|624.04|626.62|623.82|0
1651790360000|2022-05-05 22:39:20|626.73|623.93|626.84|624.04|626.84|624.04|626.73|623.93|0
1651790370000|2022-05-05 22:39:30|626.95|624.15|627.39|624.59|627.39|624.59|626.95|624.15|0
1651790380000|2022-05-05 22:39:40|626.95|624.15|626.95|624.15|626.95|624.15|626.95|624.15|0
1651790390000|2022-05-05 22:39:50|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651790400000|2022-05-05 22:40:00|627.06|624.26|627.17|624.37|627.17|624.37|627.06|624.26|0
1651790410000|2022-05-05 22:40:10|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1651790420000|2022-05-05 22:40:20|626.73|623.93|626.62|623.82|626.73|623.93|626.62|623.82|0
1651790430000|2022-05-05 22:40:30|626.73|623.93|626.73|623.93|626.73|623.93|626.51|623.71|0
1651790440000|2022-05-05 22:40:40|626.62|623.82|626.73|623.93|626.73|623.93|626.62|623.82|0
1651790460000|2022-05-05 22:41:00|626.95|624.15|626.84|624.04|626.95|624.15|626.84|624.04|0
1651790470000|2022-05-05 22:41:10|626.95|624.15|626.73|623.93|626.95|624.15|626.51|623.71|0
1651790490000|2022-05-05 22:41:30|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790510000|2022-05-05 22:41:50|626.62|623.82|626.62|623.82|626.62|623.82|626.62|623.82|0
1651790520000|2022-05-05 22:42:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790530000|2022-05-05 22:42:10|626.62|623.82|626.73|623.93|626.73|623.93|626.62|623.82|0
1651790540000|2022-05-05 22:42:20|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790550000|2022-05-05 22:42:30|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651790560000|2022-05-05 22:42:40|626.51|623.71|626.29|623.49|626.51|623.71|626.29|623.49|0
1651790580000|2022-05-05 22:43:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790590000|2022-05-05 22:43:10|626.62|623.82|626.73|623.93|626.73|623.93|626.62|623.82|0
1651790600000|2022-05-05 22:43:20|626.62|623.82|626.73|623.93|626.73|623.93|626.62|623.82|0
1651790610000|2022-05-05 22:43:30|627.39|624.59|627.61|624.81|627.61|624.81|627.39|624.59|0
1651790620000|2022-05-05 22:43:40|627.39|624.59|627.51|624.71|627.51|624.71|627.39|624.59|0
1651790630000|2022-05-05 22:43:50|627.17|624.37|626.95|624.15|627.17|624.37|626.95|624.15|0
1651790650000|2022-05-05 22:44:10|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651790660000|2022-05-05 22:44:20|626.51|623.71|626.29|623.49|626.51|623.71|626.29|623.49|0
1651790670000|2022-05-05 22:44:30|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790680000|2022-05-05 22:44:40|626.73|623.93|626.73|623.93|626.84|624.04|626.73|623.93|0
1651790700000|2022-05-05 22:45:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651790720000|2022-05-05 22:45:20|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1651790730000|2022-05-05 22:45:30|626.51|623.71|626.73|623.93|626.73|623.93|626.51|623.71|0
1651790740000|2022-05-05 22:45:40|626.95|624.15|627.06|624.26|627.06|624.26|626.95|624.15|0
1651790750000|2022-05-05 22:45:50|626.95|624.15|626.73|623.93|626.95|624.15|626.73|623.93|0
1651790760000|2022-05-05 22:46:00|626.95|624.15|626.73|623.93|627.06|624.26|626.62|623.82|0
1651790770000|2022-05-05 22:46:10|626.95|624.15|626.95|624.15|626.95|624.15|626.95|624.15|0
1651790790000|2022-05-05 22:46:30|626.73|623.93|626.28|623.48|626.73|623.93|626.28|623.48|0
1651790820000|2022-05-05 22:47:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1651790830000|2022-05-05 22:47:10|625.84|623.04|625.4|622.6|625.84|623.04|625.4|622.6|0
1651790840000|2022-05-05 22:47:20|625.18|622.38|625.4|622.6|625.4|622.6|625.18|622.38|0
1651790850000|2022-05-05 22:47:30|625.3|622.5|625.4|622.6|625.4|622.6|625.3|622.5|0
1651790870000|2022-05-05 22:47:50|625.62|622.82|625.84|623.04|625.84|623.04|625.62|622.82|0
1651790880000|2022-05-05 22:48:00|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1651790890000|2022-05-05 22:48:10|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651790900000|2022-05-05 22:48:20|625.74|622.94|625.62|622.82|625.74|622.94|625.62|622.82|0
1651790910000|2022-05-05 22:48:30|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1651790920000|2022-05-05 22:48:40|626.06|623.26|626.18|623.38|626.18|623.38|626.06|623.26|0
1651790930000|2022-05-05 22:48:50|626.28|623.48|626.51|623.71|626.51|623.71|626.28|623.48|0
1651790940000|2022-05-05 22:49:00|626.62|623.82|626.73|623.93|626.73|623.93|626.62|623.82|0
1651790950000|2022-05-05 22:49:10|626.62|623.82|626.51|623.71|626.62|623.82|626.51|623.71|0
1651790960000|2022-05-05 22:49:20|626.62|623.82|626.62|623.82|626.62|623.82|626.62|623.82|0
1651790970000|2022-05-05 22:49:30|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651790980000|2022-05-05 22:49:40|626.84|624.04|626.73|623.93|626.84|624.04|626.73|623.93|0
1651790990000|2022-05-05 22:49:50|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651791000000|2022-05-05 22:50:00|626.62|623.82|626.5|623.7|626.62|623.82|626.5|623.7|0
1651791090000|2022-05-05 22:51:30|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651791100000|2022-05-05 22:51:40|626.95|624.15|626.95|624.15|626.95|624.15|626.95|624.15|0
1651791110000|2022-05-05 22:51:50|627.17|624.37|627.39|624.59|627.39|624.59|627.17|624.37|0
1651791120000|2022-05-05 22:52:00|627.17|624.37|627.61|624.81|627.61|624.81|627.17|624.37|0
1651791140000|2022-05-05 22:52:20|627.83|625.03|627.83|625.03|627.83|625.03|627.83|625.03|0
1651791150000|2022-05-05 22:52:30|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1651791160000|2022-05-05 22:52:40|627.83|625.03|627.61|624.81|627.83|625.03|627.61|624.81|0
1651791180000|2022-05-05 22:53:00|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651791190000|2022-05-05 22:53:10|627.17|624.37|627.17|624.37|627.28|624.48|627.17|624.37|0
1651791210000|2022-05-05 22:53:30|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651791220000|2022-05-05 22:53:40|627.61|624.81|627.61|624.81|627.72|624.92|627.61|624.81|0
1651791230000|2022-05-05 22:53:50|627.72|624.92|627.72|624.92|627.72|624.92|627.72|624.92|0
1651791240000|2022-05-05 22:54:00|627.83|625.03|628.61|625.81|628.61|625.81|627.83|625.03|0
1651791250000|2022-05-05 22:54:10|629.16|626.36|629.05|626.25|629.16|626.36|628.94|626.14|0
1651791260000|2022-05-05 22:54:20|629.16|626.36|628.94|626.14|629.16|626.36|628.94|626.14|0
1651791290000|2022-05-05 22:54:50|629.16|626.36|629.82|627.02|629.82|627.02|629.16|626.36|0
1651791300000|2022-05-05 22:55:00|629.71|626.91|629.38|626.58|629.71|626.91|629.38|626.58|0
1651791310000|2022-05-05 22:55:10|629.16|626.36|628.05|625.25|629.16|626.36|628.05|625.25|0
1651791320000|2022-05-05 22:55:20|627.83|625.03|627.61|624.81|627.83|625.03|627.61|624.81|0
1651791330000|2022-05-05 22:55:30|627.83|625.03|627.94|625.14|627.94|625.14|627.83|625.03|0
1651791340000|2022-05-05 22:55:40|627.83|625.03|627.5|624.7|627.83|625.03|627.5|624.7|0
1651791350000|2022-05-05 22:55:50|627.39|624.59|627.61|624.81|627.61|624.81|627.39|624.59|0
1651791360000|2022-05-05 22:56:00|627.94|625.14|627.72|624.92|628.05|625.25|627.72|624.92|0
1651791370000|2022-05-05 22:56:10|627.61|624.81|627.06|624.26|627.61|624.81|627.06|624.26|0
1651791380000|2022-05-05 22:56:20|626.95|624.15|626.95|624.15|626.95|624.15|626.95|624.15|0
1651791390000|2022-05-05 22:56:30|626.84|624.04|626.72|623.92|626.84|624.04|626.72|623.92|0
1651791400000|2022-05-05 22:56:40|626.84|624.04|627.06|624.26|627.06|624.26|626.84|624.04|0
1651791410000|2022-05-05 22:56:50|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651791420000|2022-05-05 22:57:00|627.06|624.26|627.06|624.26|627.17|624.37|627.06|624.26|0
1651791430000|2022-05-05 22:57:10|626.95|624.15|626.95|624.15|626.95|624.15|626.72|623.92|0
1651791440000|2022-05-05 22:57:20|626.84|624.04|626.95|624.15|626.95|624.15|626.84|624.04|0
1651791450000|2022-05-05 22:57:30|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651791460000|2022-05-05 22:57:40|627.06|624.26|626.94|624.14|627.06|624.26|626.94|624.14|0
1651791470000|2022-05-05 22:57:50|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651791480000|2022-05-05 22:58:00|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651791500000|2022-05-05 22:58:20|627.17|624.37|627.39|624.59|627.39|624.59|627.17|624.37|0
1651791510000|2022-05-05 22:58:30|627.5|624.7|627.61|624.81|627.61|624.81|627.39|624.59|0
1651791520000|2022-05-05 22:58:40|627.72|624.92|627.28|624.48|627.72|624.92|627.28|624.48|0
1651791530000|2022-05-05 22:58:50|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651791540000|2022-05-05 22:59:00|627.06|624.26|627.06|624.26|627.06|624.26|626.94|624.14|0
1651791550000|2022-05-05 22:59:10|626.94|624.14|626.72|623.92|626.94|624.14|626.72|623.92|0
1651791560000|2022-05-05 22:59:20|626.94|624.14|626.84|624.04|626.94|624.14|626.84|624.04|0
1651791570000|2022-05-05 22:59:30|626.94|624.14|627.39|624.59|627.39|624.59|626.94|624.14|0
1651791580000|2022-05-05 22:59:40|627.5|624.7|627.39|624.59|627.5|624.7|627.39|624.59|0
1651791590000|2022-05-05 22:59:50|627.5|624.7|627.28|624.48|627.5|624.7|627.28|624.48|0
1651791600000|2022-05-05 23:00:00|628.05|625.25|628.49|625.69|628.49|625.69|628.05|625.25|0
1651791610000|2022-05-05 23:00:10|628.39|625.59|628.49|625.69|628.71|625.91|628.39|625.59|0
1651791620000|2022-05-05 23:00:20|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651791630000|2022-05-05 23:00:30|628.61|625.81|628.49|625.69|628.61|625.81|628.27|625.47|0
1651791640000|2022-05-05 23:00:40|628.71|625.91|628.93|626.13|629.15|626.35|628.71|625.91|0
1651791650000|2022-05-05 23:00:50|629.05|626.25|628.83|626.03|629.05|626.25|628.71|625.91|0
1651791660000|2022-05-05 23:01:00|628.49|625.69|628.27|625.47|628.49|625.69|628.27|625.47|0
1651791670000|2022-05-05 23:01:10|628.71|625.91|628.93|626.13|628.93|626.13|628.71|625.91|0
1651791680000|2022-05-05 23:01:20|628.71|625.91|628.71|625.91|628.71|625.91|628.61|625.81|0
1651791690000|2022-05-05 23:01:30|628.49|625.69|628.49|625.69|628.49|625.69|628.49|625.69|0
1651791700000|2022-05-05 23:01:40|628.27|625.47|628.27|625.47|628.39|625.59|628.27|625.47|0
1651791710000|2022-05-05 23:01:50|627.83|625.03|627.83|625.03|627.83|625.03|627.61|624.81|0
1651791720000|2022-05-05 23:02:00|627.61|624.81|627.61|624.81|627.83|625.03|627.61|624.81|0
1651791730000|2022-05-05 23:02:10|627.39|624.59|627.16|624.36|627.39|624.59|627.16|624.36|0
1651791740000|2022-05-05 23:02:20|627.06|624.26|627.16|624.36|627.16|624.36|627.06|624.26|0
1651791750000|2022-05-05 23:02:30|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651791760000|2022-05-05 23:02:40|627.5|624.7|627.39|624.59|627.5|624.7|627.39|624.59|0
1651791770000|2022-05-05 23:02:50|627.16|624.36|627.16|624.36|627.16|624.36|627.16|624.36|0
1651791780000|2022-05-05 23:03:00|626.94|624.14|627.16|624.36|627.16|624.36|626.94|624.14|0
1651791790000|2022-05-05 23:03:10|627.39|624.59|627.61|624.81|627.72|624.92|627.39|624.59|0
1651791800000|2022-05-05 23:03:20|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651791810000|2022-05-05 23:03:30|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651791820000|2022-05-05 23:03:40|627.16|624.36|627.5|624.7|627.61|624.81|627.16|624.36|0
1651791830000|2022-05-05 23:03:50|627.61|624.81|627.61|624.81|627.83|625.03|627.61|624.81|0
1651791840000|2022-05-05 23:04:00|627.94|625.14|627.94|625.14|628.27|625.47|627.94|625.14|0
1651791850000|2022-05-05 23:04:10|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651791860000|2022-05-05 23:04:20|627.39|624.59|627.61|624.81|627.61|624.81|627.39|624.59|0
1651791870000|2022-05-05 23:04:30|627.39|624.59|627.16|624.36|627.39|624.59|627.16|624.36|0
1651791880000|2022-05-05 23:04:40|627.06|624.26|626.94|624.14|627.06|624.26|626.94|624.14|0
1651791890000|2022-05-05 23:04:50|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1651791900000|2022-05-05 23:05:00|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651791910000|2022-05-05 23:05:10|626.84|624.04|626.94|624.14|626.94|624.14|626.84|624.04|0
1651791920000|2022-05-05 23:05:20|627.16|624.36|626.94|624.14|627.16|624.36|626.94|624.14|0
1651791930000|2022-05-05 23:05:30|627.16|624.36|627.16|624.36|627.16|624.36|627.16|624.36|0
1651791940000|2022-05-05 23:05:40|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1651791950000|2022-05-05 23:05:50|626.94|624.14|627.06|624.26|627.16|624.36|626.94|624.14|0
1651791960000|2022-05-05 23:06:00|627.16|624.36|626.72|623.92|627.39|624.59|626.72|623.92|0
1651791970000|2022-05-05 23:06:10|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651791980000|2022-05-05 23:06:20|626.84|624.04|626.62|623.82|626.84|624.04|626.62|623.82|0
1651791990000|2022-05-05 23:06:30|626.5|623.7|626.72|623.92|626.72|623.92|626.5|623.7|0
1651792020000|2022-05-05 23:07:00|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1651792030000|2022-05-05 23:07:10|627.72|624.92|627.38|624.58|627.72|624.92|627.38|624.58|0
1651792050000|2022-05-05 23:07:30|627.5|624.7|627.38|624.58|627.5|624.7|627.38|624.58|0
1651792070000|2022-05-05 23:07:50|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651792080000|2022-05-05 23:08:00|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651792090000|2022-05-05 23:08:10|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1651792100000|2022-05-05 23:08:20|626.62|623.82|626.72|623.92|626.72|623.92|626.62|623.82|0
1651792110000|2022-05-05 23:08:30|626.94|624.14|627.16|624.36|627.16|624.36|626.94|624.14|0
1651792120000|2022-05-05 23:08:40|626.72|623.92|626.5|623.7|626.72|623.92|626.5|623.7|0
1651792130000|2022-05-05 23:08:50|626.72|623.92|626.72|623.92|626.84|624.04|626.72|623.92|0
1651792140000|2022-05-05 23:09:00|626.84|624.04|626.94|624.14|626.94|624.14|626.84|624.04|0
1651792160000|2022-05-05 23:09:20|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1651792170000|2022-05-05 23:09:30|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651792180000|2022-05-05 23:09:40|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1651792190000|2022-05-05 23:09:50|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651792200000|2022-05-05 23:10:00|627.16|624.36|626.94|624.14|627.16|624.36|626.94|624.14|0
1651792210000|2022-05-05 23:10:10|626.72|623.92|627.16|624.36|627.16|624.36|626.72|623.92|0
1651792220000|2022-05-05 23:10:20|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651792230000|2022-05-05 23:10:30|627.38|624.58|627.6|624.8|627.72|624.92|627.38|624.58|0
1651792240000|2022-05-05 23:10:40|627.83|625.03|628.05|625.25|628.05|625.25|627.83|625.03|0
1651792250000|2022-05-05 23:10:50|628.16|625.36|628.27|625.47|628.49|625.69|628.16|625.36|0
1651792260000|2022-05-05 23:11:00|628.38|625.58|628.38|625.58|628.38|625.58|628.38|625.58|0
1651792270000|2022-05-05 23:11:10|628.05|625.25|628.16|625.36|628.27|625.47|628.05|625.25|0
1651792280000|2022-05-05 23:11:20|628.27|625.47|628.16|625.36|628.27|625.47|628.16|625.36|0
1651792290000|2022-05-05 23:11:30|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1651792300000|2022-05-05 23:11:40|627.94|625.14|628.27|625.47|628.49|625.69|627.94|625.14|0
1651792310000|2022-05-05 23:11:50|628.49|625.69|628.71|625.91|628.71|625.91|628.49|625.69|0
1651792320000|2022-05-05 23:12:00|628.6|625.8|628.6|625.8|628.6|625.8|628.6|625.8|0
1651792330000|2022-05-05 23:12:10|628.49|625.69|628.05|625.25|628.49|625.69|628.05|625.25|0
1651792340000|2022-05-05 23:12:20|628.27|625.47|628.05|625.25|628.27|625.47|628.05|625.25|0
1651792370000|2022-05-05 23:12:50|628.16|625.36|628.16|625.36|628.16|625.36|628.16|625.36|0
1651792380000|2022-05-05 23:13:00|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1651792390000|2022-05-05 23:13:10|628.49|625.69|628.49|625.69|628.49|625.69|628.49|625.69|0
1651792400000|2022-05-05 23:13:20|628.6|625.8|628.49|625.69|628.6|625.8|628.49|625.69|0
1651792410000|2022-05-05 23:13:30|628.6|625.8|628.27|625.47|628.6|625.8|628.27|625.47|0
1651792420000|2022-05-05 23:13:40|628.16|625.36|628.49|625.69|628.49|625.69|628.16|625.36|0
1651792440000|2022-05-05 23:14:00|628.82|626.02|628.71|625.91|628.82|626.02|628.71|625.91|0
1651792450000|2022-05-05 23:14:10|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1651792460000|2022-05-05 23:14:20|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1651792470000|2022-05-05 23:14:30|628.93|626.13|628.71|625.91|628.93|626.13|628.71|625.91|0
1651792480000|2022-05-05 23:14:40|628.6|625.8|628.27|625.47|628.6|625.8|628.27|625.47|0
1651792500000|2022-05-05 23:15:00|628.05|625.25|627.82|625.02|628.27|625.47|627.82|625.02|0
1651792510000|2022-05-05 23:15:10|628.05|625.25|628.16|625.36|628.16|625.36|628.05|625.25|0
1651792520000|2022-05-05 23:15:20|628.49|625.69|628.49|625.69|628.49|625.69|628.49|625.69|0
1651792530000|2022-05-05 23:15:30|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651792540000|2022-05-05 23:15:40|628.6|625.8|628.49|625.69|628.6|625.8|628.49|625.69|0
1651792550000|2022-05-05 23:15:50|628.38|625.58|628.49|625.69|628.49|625.69|628.38|625.58|0
1651792570000|2022-05-05 23:16:10|628.05|625.25|628.16|625.36|628.16|625.36|628.05|625.25|0
1651792580000|2022-05-05 23:16:20|627.82|625.02|628.05|625.25|628.05|625.25|627.82|625.02|0
1651792590000|2022-05-05 23:16:30|628.49|625.69|628.71|625.91|628.71|625.91|628.49|625.69|0
1651792600000|2022-05-05 23:16:40|628.82|626.02|628.6|625.8|628.82|626.02|628.6|625.8|0
1651792610000|2022-05-05 23:16:50|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651792620000|2022-05-05 23:17:00|628.6|625.8|628.71|625.91|628.71|625.91|628.6|625.8|0
1651792630000|2022-05-05 23:17:10|628.6|625.8|628.71|625.91|628.71|625.91|628.6|625.8|0
1651792640000|2022-05-05 23:17:20|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1651792660000|2022-05-05 23:17:40|628.82|626.02|628.82|626.02|628.82|626.02|628.71|625.91|0
1651792670000|2022-05-05 23:17:50|628.93|626.13|628.82|626.02|628.93|626.13|628.82|626.02|0
1651792680000|2022-05-05 23:18:00|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651792700000|2022-05-05 23:18:20|628.27|625.47|628.49|625.69|628.49|625.69|628.27|625.47|0
1651792710000|2022-05-05 23:18:30|628.38|625.58|628.38|625.58|628.38|625.58|628.38|625.58|0
1651792720000|2022-05-05 23:18:40|628.27|625.47|628.71|625.91|628.71|625.91|628.27|625.47|0
1651792730000|2022-05-05 23:18:50|629.04|626.24|629.59|626.79|629.59|626.79|629.04|626.24|0
1651792740000|2022-05-05 23:19:00|629.37|626.57|629.49|626.69|629.49|626.69|629.37|626.57|0
1651792750000|2022-05-05 23:19:10|629.37|626.57|629.59|626.79|629.59|626.79|629.37|626.57|0
1651792760000|2022-05-05 23:19:20|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651792770000|2022-05-05 23:19:30|629.37|626.57|629.27|626.47|629.37|626.57|629.15|626.35|0
1651792780000|2022-05-05 23:19:40|629.49|626.69|629.49|626.69|629.49|626.69|629.37|626.57|0
1651792790000|2022-05-05 23:19:50|629.59|626.79|629.81|627.01|629.81|627.01|629.59|626.79|0
1651792800000|2022-05-05 23:20:00|629.71|626.91|629.15|626.35|629.81|627.01|629.15|626.35|0
1651792810000|2022-05-05 23:20:10|628.71|625.91|629.15|626.35|629.15|626.35|628.71|625.91|0
1651792830000|2022-05-05 23:20:30|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1651792840000|2022-05-05 23:20:40|629.04|626.24|629.15|626.35|629.37|626.57|629.04|626.24|0
1651792850000|2022-05-05 23:20:50|628.93|626.13|629.04|626.24|629.04|626.24|628.93|626.13|0
1651792860000|2022-05-05 23:21:00|629.27|626.47|629.37|626.57|629.37|626.57|629.27|626.47|0
1651792870000|2022-05-05 23:21:10|629.15|626.35|629.37|626.57|629.37|626.57|629.15|626.35|0
1651792880000|2022-05-05 23:21:20|629.27|626.47|629.59|626.79|629.59|626.79|629.27|626.47|0
1651792890000|2022-05-05 23:21:30|629.37|626.57|629.15|626.35|629.37|626.57|629.15|626.35|0
1651792900000|2022-05-05 23:21:40|629.37|626.57|629.59|626.79|629.59|626.79|629.15|626.35|0
1651792920000|2022-05-05 23:22:00|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651792930000|2022-05-05 23:22:10|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1651792950000|2022-05-05 23:22:30|629.81|627.01|629.81|627.01|629.81|627.01|629.71|626.91|0
1651792980000|2022-05-05 23:23:00|629.59|626.79|629.81|627.01|629.81|627.01|629.59|626.79|0
1651792990000|2022-05-05 23:23:10|630.03|627.23|629.81|627.01|630.03|627.23|629.81|627.01|0
1651793000000|2022-05-05 23:23:20|629.93|627.13|630.03|627.23|630.03|627.23|629.93|627.13|0
1651793020000|2022-05-05 23:23:40|629.81|627.01|629.81|627.01|629.81|627.01|629.81|627.01|0
1651793030000|2022-05-05 23:23:50|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1651793040000|2022-05-05 23:24:00|629.93|627.13|629.59|626.79|629.93|627.13|629.59|626.79|0
1651793060000|2022-05-05 23:24:20|629.81|627.01|628.93|626.13|629.81|627.01|628.93|626.13|0
1651793070000|2022-05-05 23:24:30|628.49|625.69|628.71|625.91|628.71|625.91|628.49|625.69|0
1651793080000|2022-05-05 23:24:40|628.93|626.13|629.15|626.35|629.15|626.35|628.93|626.13|0
1651793100000|2022-05-05 23:25:00|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1651793110000|2022-05-05 23:25:10|629.04|626.24|629.59|626.79|629.59|626.79|629.04|626.24|0
1651793120000|2022-05-05 23:25:20|629.81|627.01|629.37|626.57|629.81|627.01|629.37|626.57|0
1651793140000|2022-05-05 23:25:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1651793160000|2022-05-05 23:26:00|629.15|626.35|629.15|626.35|629.15|626.35|629.15|626.35|0
1651793170000|2022-05-05 23:26:10|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651793180000|2022-05-05 23:26:20|628.6|625.8|628.6|625.8|628.71|625.91|628.49|625.69|0
1651793190000|2022-05-05 23:26:30|628.71|625.91|628.82|626.02|628.93|626.13|628.71|625.91|0
1651793210000|2022-05-05 23:26:50|628.49|625.69|628.6|625.8|628.71|625.91|628.49|625.69|0
1651793220000|2022-05-05 23:27:00|628.71|625.91|628.93|626.13|628.93|626.13|628.49|625.69|0
1651793230000|2022-05-05 23:27:10|629.26|626.46|628.82|626.02|629.26|626.46|628.82|626.02|0
1651793240000|2022-05-05 23:27:20|628.93|626.13|628.93|626.13|628.93|626.13|628.93|626.13|0
1651793250000|2022-05-05 23:27:30|629.04|626.24|629.15|626.35|629.15|626.35|629.04|626.24|0
1651793260000|2022-05-05 23:27:40|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1651793270000|2022-05-05 23:27:50|629.37|626.57|629.15|626.35|629.37|626.57|629.15|626.35|0
1651793280000|2022-05-05 23:28:00|628.93|626.13|628.71|625.91|628.93|626.13|628.71|625.91|0
1651793290000|2022-05-05 23:28:10|628.49|625.69|628.49|625.69|628.49|625.69|628.49|625.69|0
1651793300000|2022-05-05 23:28:20|628.26|625.46|628.49|625.69|628.49|625.69|627.82|625.02|0
1651793310000|2022-05-05 23:28:30|628.38|625.58|628.49|625.69|628.49|625.69|628.38|625.58|0
1651793320000|2022-05-05 23:28:40|628.26|625.46|628.38|625.58|628.49|625.69|628.26|625.46|0
1651793330000|2022-05-05 23:28:50|628.49|625.69|628.26|625.46|628.49|625.69|628.16|625.36|0
1651793340000|2022-05-05 23:29:00|628.04|625.24|628.04|625.24|628.04|625.24|628.04|625.24|0
1651793350000|2022-05-05 23:29:10|628.16|625.36|627.82|625.02|628.16|625.36|627.82|625.02|0
1651793360000|2022-05-05 23:29:20|627.6|624.8|627.6|624.8|627.72|624.92|627.6|624.8|0
1651793370000|2022-05-05 23:29:30|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1651793380000|2022-05-05 23:29:40|627.6|624.8|627.6|624.8|627.72|624.92|627.6|624.8|0
1651793390000|2022-05-05 23:29:50|627.38|624.58|627.16|624.36|627.38|624.58|627.16|624.36|0
1651793400000|2022-05-05 23:30:00|627.05|624.25|626.5|623.7|627.05|624.25|626.5|623.7|0
1651793410000|2022-05-05 23:30:10|626.72|623.92|626.72|623.92|626.83|624.03|626.72|623.92|0
1651793420000|2022-05-05 23:30:20|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1651793430000|2022-05-05 23:30:30|626.72|623.92|626.5|623.7|626.72|623.92|626.5|623.7|0
1651793440000|2022-05-05 23:30:40|626.27|623.47|625.83|623.03|626.27|623.47|625.83|623.03|0
1651793450000|2022-05-05 23:30:50|625.61|622.81|625.39|622.59|625.61|622.81|625.39|622.59|0
1651793460000|2022-05-05 23:31:00|625.95|623.15|625.39|622.59|625.95|623.15|625.39|622.59|0
1651793470000|2022-05-05 23:31:10|625.51|622.71|625.51|622.71|625.51|622.71|625.17|622.37|0
1651793480000|2022-05-05 23:31:20|625.39|622.59|625.61|622.81|625.61|622.81|625.17|622.37|0
1651793490000|2022-05-05 23:31:30|625.39|622.59|625.06|622.26|625.39|622.59|625.06|622.26|0
1651793500000|2022-05-05 23:31:40|625.17|622.37|625.39|622.59|625.39|622.59|625.17|622.37|0
1651793510000|2022-05-05 23:31:50|625.29|622.49|625.39|622.59|625.39|622.59|625.29|622.49|0
1651793520000|2022-05-05 23:32:00|625.17|622.37|624.73|621.93|625.29|622.49|624.73|621.93|0
1651793530000|2022-05-05 23:32:10|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651793540000|2022-05-05 23:32:20|625.17|622.37|625.29|622.49|625.29|622.49|625.17|622.37|0
1651793550000|2022-05-05 23:32:30|625.17|622.37|625.29|622.49|625.29|622.49|625.17|622.37|0
1651793560000|2022-05-05 23:32:40|625.39|622.59|625.51|622.71|625.61|622.81|625.39|622.59|0
1651793570000|2022-05-05 23:32:50|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651793580000|2022-05-05 23:33:00|625.51|622.71|624.95|622.15|625.51|622.71|624.95|622.15|0
1651793590000|2022-05-05 23:33:10|625.17|622.37|625.29|622.49|625.29|622.49|625.17|622.37|0
1651793600000|2022-05-05 23:33:20|625.39|622.59|625.61|622.81|625.61|622.81|625.39|622.59|0
1651793610000|2022-05-05 23:33:30|625.83|623.03|625.61|622.81|625.83|623.03|625.61|622.81|0
1651793620000|2022-05-05 23:33:40|625.39|622.59|625.61|622.81|625.73|622.93|625.39|622.59|0
1651793630000|2022-05-05 23:33:50|625.51|622.71|625.61|622.81|625.61|622.81|625.51|622.71|0
1651793640000|2022-05-05 23:34:00|625.51|622.71|625.28|622.48|625.51|622.71|625.28|622.48|0
1651793650000|2022-05-05 23:34:10|625.17|622.37|625.06|622.26|625.17|622.37|624.95|622.15|0
1651793660000|2022-05-05 23:34:20|624.95|622.15|625.17|622.37|625.17|622.37|624.95|622.15|0
1651793680000|2022-05-05 23:34:40|624.95|622.15|624.95|622.15|625.06|622.26|624.95|622.15|0
1651793700000|2022-05-05 23:35:00|624.73|621.93|625.17|622.37|625.17|622.37|624.73|621.93|0
1651793710000|2022-05-05 23:35:10|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1651793720000|2022-05-05 23:35:20|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1651793730000|2022-05-05 23:35:30|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1651793740000|2022-05-05 23:35:40|625.73|622.93|625.83|623.03|625.83|623.03|625.73|622.93|0
1651793750000|2022-05-05 23:35:50|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651793760000|2022-05-05 23:36:00|626.05|623.25|626.27|623.47|626.27|623.47|626.05|623.25|0
1651793770000|2022-05-05 23:36:10|626.39|623.59|626.39|623.59|626.39|623.59|626.39|623.59|0
1651793780000|2022-05-05 23:36:20|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651793790000|2022-05-05 23:36:30|626.61|623.81|626.61|623.81|626.61|623.81|626.49|623.69|0
1651793800000|2022-05-05 23:36:40|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651793810000|2022-05-05 23:36:50|626.61|623.81|626.72|623.92|626.72|623.92|626.61|623.81|0
1651793820000|2022-05-05 23:37:00|626.49|623.69|626.39|623.59|626.49|623.69|626.39|623.59|0
1651793830000|2022-05-05 23:37:10|626.05|623.25|626.05|623.25|626.05|623.25|626.05|623.25|0
1651793840000|2022-05-05 23:37:20|625.95|623.15|626.05|623.25|626.05|623.25|625.83|623.03|0
1651793850000|2022-05-05 23:37:30|626.27|623.47|626.49|623.69|626.49|623.69|626.27|623.47|0
1651793860000|2022-05-05 23:37:40|626.27|623.47|626.27|623.47|626.27|623.47|626.17|623.37|0
1651793870000|2022-05-05 23:37:50|626.17|623.37|625.95|623.15|626.17|623.37|625.95|623.15|0
1651793880000|2022-05-05 23:38:00|626.05|623.25|625.83|623.03|626.05|623.25|625.83|623.03|0
1651793890000|2022-05-05 23:38:10|625.61|622.81|625.17|622.37|625.61|622.81|625.17|622.37|0
1651793900000|2022-05-05 23:38:20|625.06|622.26|625.28|622.48|625.39|622.59|625.06|622.26|0
1651793910000|2022-05-05 23:38:30|625.17|622.37|625.39|622.59|625.39|622.59|625.17|622.37|0
1651793920000|2022-05-05 23:38:40|625.28|622.48|625.17|622.37|625.39|622.59|625.17|622.37|0
1651793950000|2022-05-05 23:39:10|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1651793960000|2022-05-05 23:39:20|625.17|622.37|625.39|622.59|625.39|622.59|625.17|622.37|0
1651793970000|2022-05-05 23:39:30|625.5|622.7|625.61|622.81|625.61|622.81|625.5|622.7|0
1651793980000|2022-05-05 23:39:40|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1651793990000|2022-05-05 23:39:50|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651794000000|2022-05-05 23:40:00|625.83|623.03|626.27|623.47|626.27|623.47|625.83|623.03|0
1651794010000|2022-05-05 23:40:10|626.05|623.25|626.05|623.25|626.05|623.25|626.05|623.25|0
1651794020000|2022-05-05 23:40:20|626.17|623.37|626.27|623.47|626.27|623.47|626.17|623.37|0
1651794030000|2022-05-05 23:40:30|626.05|623.25|625.83|623.03|626.05|623.25|625.83|623.03|0
1651794040000|2022-05-05 23:40:40|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1651794050000|2022-05-05 23:40:50|625.61|622.81|625.39|622.59|625.61|622.81|625.39|622.59|0
1651794060000|2022-05-05 23:41:00|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651794070000|2022-05-05 23:41:10|625.39|622.59|625.17|622.37|625.39|622.59|624.95|622.15|0
1651794080000|2022-05-05 23:41:20|625.39|622.59|625.39|622.59|625.39|622.59|625.17|622.37|0
1651794100000|2022-05-05 23:41:40|625.17|622.37|624.95|622.15|625.17|622.37|624.95|622.15|0
1651794110000|2022-05-05 23:41:50|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651794120000|2022-05-05 23:42:00|624.95|622.15|625.17|622.37|625.28|622.48|624.95|622.15|0
1651794130000|2022-05-05 23:42:10|625.39|622.59|625.17|622.37|625.39|622.59|625.17|622.37|0
1651794140000|2022-05-05 23:42:20|625.06|622.26|624.95|622.15|625.06|622.26|624.95|622.15|0
1651794150000|2022-05-05 23:42:30|624.84|622.04|625.17|622.37|625.17|622.37|624.84|622.04|0
1651794170000|2022-05-05 23:42:50|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1651794180000|2022-05-05 23:43:00|625.61|622.81|625.72|622.92|625.72|622.92|625.61|622.81|0
1651794190000|2022-05-05 23:43:10|625.61|622.81|625.61|622.81|625.61|622.81|625.39|622.59|0
1651794200000|2022-05-05 23:43:20|625.83|623.03|625.83|623.03|625.95|623.15|625.83|623.03|0
1651794220000|2022-05-05 23:43:40|625.61|622.81|625.83|623.03|625.83|623.03|625.61|622.81|0
1651794230000|2022-05-05 23:43:50|626.05|623.25|625.83|623.03|626.05|623.25|625.61|622.81|0
1651794240000|2022-05-05 23:44:00|625.94|623.14|625.61|622.81|625.94|623.14|625.61|622.81|0
1651794250000|2022-05-05 23:44:10|625.83|623.03|625.72|622.92|625.83|623.03|625.61|622.81|0
1651794260000|2022-05-05 23:44:20|625.83|623.03|625.61|622.81|625.83|623.03|625.61|622.81|0
1651794270000|2022-05-05 23:44:30|625.5|622.7|625.61|622.81|625.61|622.81|625.5|622.7|0
1651794280000|2022-05-05 23:44:40|625.83|623.03|626.05|623.25|626.05|623.25|625.83|623.03|0
1651794290000|2022-05-05 23:44:50|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1651794300000|2022-05-05 23:45:00|626.05|623.25|625.5|622.7|626.05|623.25|625.5|622.7|0
1651794310000|2022-05-05 23:45:10|625.61|622.81|625.83|623.03|625.83|623.03|625.61|622.81|0
1651794320000|2022-05-05 23:45:20|626.05|623.25|626.49|623.69|626.49|623.69|626.05|623.25|0
1651794330000|2022-05-05 23:45:30|626.71|623.91|627.6|624.8|627.6|624.8|626.71|623.91|0
1651794340000|2022-05-05 23:45:40|627.49|624.69|627.82|625.02|627.82|625.02|627.38|624.58|0
1651794350000|2022-05-05 23:45:50|627.93|625.13|627.6|624.8|627.93|625.13|627.6|624.8|0
1651794360000|2022-05-05 23:46:00|627.82|625.02|628.04|625.24|628.04|625.24|627.82|625.02|0
1651794370000|2022-05-05 23:46:10|628.26|625.46|627.38|624.58|628.26|625.46|627.38|624.58|0
1651794380000|2022-05-05 23:46:20|627.49|624.69|627.15|624.35|627.49|624.69|627.15|624.35|0
1651794390000|2022-05-05 23:46:30|627.38|624.58|627.71|624.91|627.71|624.91|627.27|624.47|0
1651794400000|2022-05-05 23:46:40|627.6|624.8|627.27|624.47|627.6|624.8|627.15|624.35|0
1651794410000|2022-05-05 23:46:50|627.38|624.58|627.6|624.8|627.6|624.8|627.38|624.58|0
1651794420000|2022-05-05 23:47:00|628.04|625.24|627.38|624.58|628.04|625.24|627.38|624.58|0
1651794430000|2022-05-05 23:47:10|627.49|624.69|627.38|624.58|627.6|624.8|627.38|624.58|0
1651794440000|2022-05-05 23:47:20|627.15|624.35|626.93|624.13|627.15|624.35|626.93|624.13|0
1651794450000|2022-05-05 23:47:30|626.71|623.91|626.49|623.69|626.93|624.13|626.49|623.69|0
1651794460000|2022-05-05 23:47:40|626.27|623.47|626.05|623.25|626.27|623.47|625.83|623.03|0
1651794470000|2022-05-05 23:47:50|626.39|623.59|626.61|623.81|626.61|623.81|626.27|623.47|0
1651794480000|2022-05-05 23:48:00|626.05|623.25|626.16|623.36|626.16|623.36|625.83|623.03|0
1651794490000|2022-05-05 23:48:10|625.39|622.59|625.83|623.03|626.05|623.25|625.39|622.59|0
1651794500000|2022-05-05 23:48:20|625.72|622.92|625.83|623.03|625.83|623.03|625.72|622.92|0
1651794510000|2022-05-05 23:48:30|625.72|622.92|625.94|623.14|625.94|623.14|625.72|622.92|0
1651794520000|2022-05-05 23:48:40|626.05|623.25|625.94|623.14|626.05|623.25|625.83|623.03|0
1651794530000|2022-05-05 23:48:50|626.05|623.25|626.05|623.25|626.05|623.25|626.05|623.25|0
1651794540000|2022-05-05 23:49:00|626.16|623.36|626.49|623.69|626.49|623.69|626.16|623.36|0
1651794550000|2022-05-05 23:49:10|626.71|623.91|626.71|623.91|626.71|623.91|626.49|623.69|0
1651794560000|2022-05-05 23:49:20|626.93|624.13|627.15|624.35|627.15|624.35|626.93|624.13|0
1651794570000|2022-05-05 23:49:30|627.38|624.58|627.38|624.58|627.38|624.58|627.15|624.35|0
1651794580000|2022-05-05 23:49:40|627.6|624.8|627.15|624.35|627.6|624.8|627.15|624.35|0
1651794590000|2022-05-05 23:49:50|626.93|624.13|626.93|624.13|627.15|624.35|626.93|624.13|0
1651794600000|2022-05-05 23:50:00|627.05|624.25|627.15|624.35|627.15|624.35|627.05|624.25|0
1651794610000|2022-05-05 23:50:10|627.05|624.25|627.27|624.47|627.27|624.47|627.05|624.25|0
1651794620000|2022-05-05 23:50:20|627.15|624.35|626.61|623.81|627.15|624.35|626.61|623.81|0
1651794630000|2022-05-05 23:50:30|626.71|623.91|626.61|623.81|626.93|624.13|626.61|623.81|0
1651794640000|2022-05-05 23:50:40|626.49|623.69|626.27|623.47|626.49|623.69|626.27|623.47|0
1651794650000|2022-05-05 23:50:50|626.05|623.25|625.61|622.81|626.27|623.47|625.61|622.81|0
1651794660000|2022-05-05 23:51:00|625.83|623.03|626.05|623.25|626.05|623.25|625.83|623.03|0
1651794670000|2022-05-05 23:51:10|626.16|623.36|626.27|623.47|626.27|623.47|626.16|623.36|0
1651794680000|2022-05-05 23:51:20|626.16|623.36|625.83|623.03|626.16|623.36|625.83|623.03|0
1651794690000|2022-05-05 23:51:30|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1651794700000|2022-05-05 23:51:40|625.17|622.37|624.95|622.15|625.17|622.37|624.95|622.15|0
1651794710000|2022-05-05 23:51:50|625.06|622.26|625.17|622.37|625.17|622.37|625.06|622.26|0
1651794720000|2022-05-05 23:52:00|624.95|622.15|624.95|622.15|624.95|622.15|624.84|622.04|0
1651794730000|2022-05-05 23:52:10|625.17|622.37|625.39|622.59|625.39|622.59|625.17|622.37|0
1651794740000|2022-05-05 23:52:20|625.17|622.37|624.95|622.15|625.17|622.37|624.95|622.15|0
1651794750000|2022-05-05 23:52:30|624.84|622.04|624.72|621.92|624.84|622.04|624.72|621.92|0
1651794770000|2022-05-05 23:52:50|624.95|622.15|625.17|622.37|625.17|622.37|624.95|622.15|0
1651794780000|2022-05-05 23:53:00|624.95|622.15|624.72|621.92|624.95|622.15|624.72|621.92|0
1651794790000|2022-05-05 23:53:10|624.84|622.04|625.06|622.26|625.06|622.26|624.84|622.04|0
1651794800000|2022-05-05 23:53:20|624.72|621.92|624.94|622.14|624.94|622.14|624.72|621.92|0
1651794810000|2022-05-05 23:53:30|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651794820000|2022-05-05 23:53:40|624.94|622.14|625.17|622.37|625.17|622.37|624.94|622.14|0
1651794840000|2022-05-05 23:54:00|624.94|622.14|624.72|621.92|624.94|622.14|624.72|621.92|0
1651794850000|2022-05-05 23:54:10|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651794860000|2022-05-05 23:54:20|624.72|621.92|624.84|622.04|624.84|622.04|624.72|621.92|0
1651794870000|2022-05-05 23:54:30|624.72|621.92|624.94|622.14|624.94|622.14|624.72|621.92|0
1651794890000|2022-05-05 23:54:50|624.84|622.04|624.72|621.92|624.84|622.04|624.72|621.92|0
1651794900000|2022-05-05 23:55:00|624.84|622.04|624.72|621.92|624.84|622.04|624.72|621.92|0
1651794920000|2022-05-05 23:55:20|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1651794930000|2022-05-05 23:55:30|625.06|622.26|625.17|622.37|625.17|622.37|625.06|622.26|0
1651794940000|2022-05-05 23:55:40|625.06|622.26|625.17|622.37|625.17|622.37|625.06|622.26|0
1651794950000|2022-05-05 23:55:50|625.28|622.48|625.39|622.59|625.39|622.59|625.17|622.37|0
1651794960000|2022-05-05 23:56:00|624.94|622.14|624.72|621.92|624.94|622.14|624.72|621.92|0
1651794970000|2022-05-05 23:56:10|624.94|622.14|625.16|622.36|625.16|622.36|624.94|622.14|0
1651794980000|2022-05-05 23:56:20|625.06|622.26|624.84|622.04|625.06|622.26|624.84|622.04|0
1651794990000|2022-05-05 23:56:30|624.94|622.14|624.72|621.92|624.94|622.14|624.72|621.92|0
1651795010000|2022-05-05 23:56:50|624.94|622.14|624.72|621.92|624.94|622.14|624.72|621.92|0
1651795040000|2022-05-05 23:57:20|624.94|622.14|624.72|621.92|624.94|622.14|624.72|621.92|0
1651795050000|2022-05-05 23:57:30|624.84|622.04|624.84|622.04|624.84|622.04|624.72|621.92|0
1651795060000|2022-05-05 23:57:40|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1651795070000|2022-05-05 23:57:50|624.84|622.04|624.72|621.92|624.84|622.04|624.72|621.92|0
1651795080000|2022-05-05 23:58:00|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1651795090000|2022-05-05 23:58:10|623.62|620.82|624.06|621.26|624.06|621.26|623.62|620.82|0
1651795100000|2022-05-05 23:58:20|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1651795110000|2022-05-05 23:58:30|624.28|621.48|624.28|621.48|624.4|621.6|624.28|621.48|0
1651795120000|2022-05-05 23:58:40|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1651795130000|2022-05-05 23:58:50|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1651795140000|2022-05-05 23:59:00|624.28|621.48|623.84|621.04|624.28|621.48|623.84|621.04|0
1651795150000|2022-05-05 23:59:10|624.06|621.26|623.84|621.04|624.06|621.26|623.84|621.04|0
1651795160000|2022-05-05 23:59:20|624.06|621.26|624.28|621.48|624.28|621.48|624.06|621.26|0
1651795170000|2022-05-05 23:59:30|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1651795180000|2022-05-05 23:59:40|624.28|621.48|624.5|621.7|624.72|621.92|624.28|621.48|0
1651795190000|2022-05-05 23:59:50|624.72|621.92|624.5|621.7|624.72|621.92|624.28|621.48|0
1651795200000|2022-05-06 00:00:00|623.84|621.04|624.06|621.26|624.28|621.48|623.84|621.04|0
1651795210000|2022-05-06 00:00:10|623.95|621.15|623.29|620.49|623.95|621.15|623.29|620.49|0
1651795220000|2022-05-06 00:00:20|623.4|620.6|623.18|620.38|623.4|620.6|623.18|620.38|0
1651795230000|2022-05-06 00:00:30|623.4|620.6|623.18|620.38|623.4|620.6|623.18|620.38|0
1651795240000|2022-05-06 00:00:40|622.96|620.16|623.4|620.6|623.4|620.6|622.96|620.16|0
1651795250000|2022-05-06 00:00:50|623.62|620.82|623.51|620.71|623.62|620.82|623.51|620.71|0
1651795260000|2022-05-06 00:01:00|623.84|621.04|624.28|621.48|624.28|621.48|623.84|621.04|0
1651795270000|2022-05-06 00:01:10|624.4|621.6|624.18|621.38|624.4|621.6|624.18|621.38|0
1651795280000|2022-05-06 00:01:20|624.28|621.48|624.06|621.26|624.28|621.48|624.06|621.26|0
1651795290000|2022-05-06 00:01:30|624.5|621.7|624.28|621.48|624.62|621.82|624.28|621.48|0
1651795300000|2022-05-06 00:01:40|624.72|621.92|625.16|622.36|625.16|622.36|624.72|621.92|0
1651795310000|2022-05-06 00:01:50|625.38|622.58|625.83|623.03|625.83|623.03|625.38|622.58|0
1651795320000|2022-05-06 00:02:00|625.72|622.92|625.83|623.03|626.05|623.25|625.72|622.92|0
1651795330000|2022-05-06 00:02:10|626.05|623.25|625.83|623.03|626.05|623.25|625.83|623.03|0
1651795340000|2022-05-06 00:02:20|626.05|623.25|627.05|624.25|627.05|624.25|626.05|623.25|0
1651795350000|2022-05-06 00:02:30|627.37|624.57|627.59|624.79|627.59|624.79|627.27|624.47|0
1651795360000|2022-05-06 00:02:40|627.37|624.57|627.37|624.57|627.37|624.57|627.15|624.35|0
1651795370000|2022-05-06 00:02:50|627.49|624.69|627.37|624.57|627.49|624.69|627.37|624.57|0
1651795380000|2022-05-06 00:03:00|627.59|624.79|627.81|625.01|628.04|625.24|627.59|624.79|0
1651795390000|2022-05-06 00:03:10|628.15|625.35|628.15|625.35|628.15|625.35|628.15|625.35|0
1651795400000|2022-05-06 00:03:20|628.37|625.57|628.04|625.24|628.37|625.57|628.04|625.24|0
1651795410000|2022-05-06 00:03:30|628.48|625.68|628.92|626.12|628.92|626.12|628.48|625.68|0
1651795420000|2022-05-06 00:03:40|628.7|625.9|628.48|625.68|628.7|625.9|628.48|625.68|0
1651795430000|2022-05-06 00:03:50|628.7|625.9|628.92|626.12|628.92|626.12|628.7|625.9|0
1651795440000|2022-05-06 00:04:00|628.7|625.9|628.26|625.46|628.7|625.9|628.26|625.46|0
1651795450000|2022-05-06 00:04:10|628.03|625.23|628.15|625.35|628.26|625.46|628.03|625.23|0
1651795460000|2022-05-06 00:04:20|628.03|625.23|627.81|625.01|628.03|625.23|627.81|625.01|0
1651795470000|2022-05-06 00:04:30|628.03|625.23|628.26|625.46|628.26|625.46|628.03|625.23|0
1651795480000|2022-05-06 00:04:40|628.03|625.23|628.03|625.23|628.03|625.23|628.03|625.23|0
1651795490000|2022-05-06 00:04:50|627.81|625.01|627.93|625.13|627.93|625.13|627.81|625.01|0
1651795500000|2022-05-06 00:05:00|628.26|625.46|630.69|627.89|630.69|627.89|628.26|625.46|0
1651795510000|2022-05-06 00:05:10|630.47|627.67|630.47|627.67|630.47|627.67|630.25|627.45|0
1651795520000|2022-05-06 00:05:20|630.58|627.78|630.36|627.56|630.58|627.78|630.25|627.45|0
1651795530000|2022-05-06 00:05:30|630.25|627.45|630.69|627.89|630.69|627.89|630.25|627.45|0
1651795540000|2022-05-06 00:05:40|630.58|627.78|630.47|627.67|630.58|627.78|630.47|627.67|0
1651795550000|2022-05-06 00:05:50|630.69|627.89|631.58|628.78|631.58|628.78|630.69|627.89|0
1651795560000|2022-05-06 00:06:00|631.03|628.23|631.58|628.78|631.58|628.78|631.03|628.23|0
1651795570000|2022-05-06 00:06:10|631.35|628.55|631.58|628.78|631.58|628.78|631.35|628.55|0
1651795580000|2022-05-06 00:06:20|631.35|628.55|631.58|628.78|631.58|628.78|631.35|628.55|0
1651795590000|2022-05-06 00:06:30|631.13|628.33|631.57|628.77|631.58|628.78|631.13|628.33|0
1651795600000|2022-05-06 00:06:40|631.8|629|632.24|629.44|632.24|629.44|631.8|629|0
1651795610000|2022-05-06 00:06:50|632.35|629.55|632.24|629.44|632.46|629.66|632.24|629.44|0
1651795620000|2022-05-06 00:07:00|632.46|629.66|632.68|629.88|632.68|629.88|632.46|629.66|0
1651795630000|2022-05-06 00:07:10|632.9|630.1|633.35|630.55|633.35|630.55|632.9|630.1|0
1651795640000|2022-05-06 00:07:20|633.79|630.99|633.46|630.66|633.79|630.99|633.46|630.66|0
1651795650000|2022-05-06 00:07:30|633.35|630.55|633.35|630.55|633.57|630.77|633.35|630.55|0
1651795660000|2022-05-06 00:07:40|633.79|630.99|634.46|631.66|634.79|631.99|633.79|630.99|0
1651795670000|2022-05-06 00:07:50|634.35|631.55|634.46|631.66|634.46|631.66|634.35|631.55|0
1651795680000|2022-05-06 00:08:00|634.68|631.88|634.23|631.43|634.68|631.88|634.23|631.43|0
1651795690000|2022-05-06 00:08:10|634.01|631.21|634.23|631.43|634.23|631.43|634.01|631.21|0
1651795700000|2022-05-06 00:08:20|634.01|631.21|634.01|631.21|634.23|631.43|634.01|631.21|0
1651795710000|2022-05-06 00:08:30|634.23|631.43|634.23|631.43|634.46|631.66|634.23|631.43|0
1651795720000|2022-05-06 00:08:40|633.35|630.55|633.57|630.77|633.57|630.77|633.35|630.55|0
1651795730000|2022-05-06 00:08:50|633.46|630.66|633.35|630.55|633.46|630.66|633.35|630.55|0
1651795740000|2022-05-06 00:09:00|633.57|630.77|633.13|630.33|633.57|630.77|633.13|630.33|0
1651795750000|2022-05-06 00:09:10|633.35|630.55|634.01|631.21|634.01|631.21|633.35|630.55|0
1651795760000|2022-05-06 00:09:20|634.23|631.43|634.01|631.21|634.23|631.43|634.01|631.21|0
1651795770000|2022-05-06 00:09:30|634.13|631.33|634.23|631.43|634.23|631.43|634.01|631.21|0
1651795780000|2022-05-06 00:09:40|634.01|631.21|632.9|630.1|634.23|631.43|632.9|630.1|0
1651795790000|2022-05-06 00:09:50|632.68|629.88|632.8|630|632.8|630|632.58|629.78|0
1651795800000|2022-05-06 00:10:00|632.9|630.1|633.13|630.33|633.13|630.33|632.68|629.88|0
1651795810000|2022-05-06 00:10:10|632.68|629.88|633.35|630.55|633.35|630.55|632.68|629.88|0
1651795820000|2022-05-06 00:10:20|633.13|630.33|633.02|630.22|633.13|630.33|632.9|630.1|0
1651795830000|2022-05-06 00:10:30|632.9|630.1|632.46|629.66|632.9|630.1|632.46|629.66|0
1651795840000|2022-05-06 00:10:40|632.68|629.88|633.13|630.33|633.13|630.33|632.68|629.88|0
1651795850000|2022-05-06 00:10:50|632.9|630.1|633.13|630.33|633.13|630.33|632.68|629.88|0
1651795860000|2022-05-06 00:11:00|632.9|630.1|633.13|630.33|633.13|630.33|632.68|629.88|0
1651795870000|2022-05-06 00:11:10|633.57|630.77|633.57|630.77|633.57|630.77|633.35|630.55|0
1651795880000|2022-05-06 00:11:20|633.79|630.99|633.79|630.99|633.91|631.11|633.79|630.99|0
1651795890000|2022-05-06 00:11:30|633.68|630.88|633.57|630.77|633.79|630.99|633.57|630.77|0
1651795900000|2022-05-06 00:11:40|633.13|630.33|632.9|630.1|633.13|630.33|632.9|630.1|0
1651795910000|2022-05-06 00:11:50|633.13|630.33|633.46|630.66|633.57|630.77|633.13|630.33|0
1651795920000|2022-05-06 00:12:00|633.35|630.55|633.35|630.55|633.57|630.77|633.35|630.55|0
1651795930000|2022-05-06 00:12:10|633.12|630.32|633.57|630.77|633.79|630.99|633.12|630.32|0
1651795940000|2022-05-06 00:12:20|633.35|630.55|633.35|630.55|633.46|630.66|633.35|630.55|0
1651795950000|2022-05-06 00:12:30|633.12|630.32|632.9|630.1|633.12|630.32|632.9|630.1|0
1651795960000|2022-05-06 00:12:40|633.35|630.55|633.24|630.44|633.35|630.55|633.24|630.44|0
1651795970000|2022-05-06 00:12:50|634.9|632.1|634.9|632.1|635.24|632.44|634.9|632.1|0
1651795980000|2022-05-06 00:13:00|635.12|632.32|635.12|632.32|635.34|632.54|634.79|631.99|0
1651795990000|2022-05-06 00:13:10|635.57|632.77|635.79|632.99|635.79|632.99|635.57|632.77|0
1651796000000|2022-05-06 00:13:20|635.34|632.54|635.34|632.54|635.34|632.54|635.34|632.54|0
1651796010000|2022-05-06 00:13:30|635.12|632.32|635.34|632.54|635.34|632.54|635.12|632.32|0
1651796020000|2022-05-06 00:13:40|635.56|632.76|635.56|632.76|635.79|632.99|635.56|632.76|0
1651796030000|2022-05-06 00:13:50|635.34|632.54|635.34|632.54|635.56|632.76|635.34|632.54|0
1651796040000|2022-05-06 00:14:00|635.56|632.76|635.79|632.99|635.79|632.99|635.56|632.76|0
1651796050000|2022-05-06 00:14:10|636.23|633.43|635.9|633.1|636.9|634.1|635.9|633.1|0
1651796060000|2022-05-06 00:14:20|635.79|632.99|637.12|634.32|637.12|634.32|635.79|632.99|0
1651796070000|2022-05-06 00:14:30|637.79|634.99|637.34|634.54|637.79|634.99|637.34|634.54|0
1651796080000|2022-05-06 00:14:40|637.79|634.99|637.79|634.99|637.79|634.99|637.56|634.76|0
1651796090000|2022-05-06 00:14:50|637.34|634.54|637.12|634.32|637.34|634.54|637.12|634.32|0
1651796100000|2022-05-06 00:15:00|637.34|634.54|637.23|634.43|637.34|634.54|637.01|634.21|0
1651796110000|2022-05-06 00:15:10|636.45|633.65|636.23|633.43|636.79|633.99|636.23|633.43|0
1651796120000|2022-05-06 00:15:20|636.01|633.21|635.12|632.32|636.01|633.21|635.12|632.32|0
1651796130000|2022-05-06 00:15:30|635.79|632.99|635.34|632.54|636.23|633.43|635.34|632.54|0
1651796140000|2022-05-06 00:15:40|635.46|632.66|635.56|632.76|635.56|632.76|635.34|632.54|0
1651796150000|2022-05-06 00:15:50|635.79|632.99|635.34|632.54|635.79|632.99|635.34|632.54|0
1651796160000|2022-05-06 00:16:00|635.56|632.76|635.12|632.32|635.56|632.76|635.12|632.32|0
1651796170000|2022-05-06 00:16:10|634.9|632.1|634.9|632.1|634.9|632.1|634.9|632.1|0
1651796180000|2022-05-06 00:16:20|635.01|632.21|635.34|632.54|635.34|632.54|634.9|632.1|0
1651796190000|2022-05-06 00:16:30|635.56|632.76|635.34|632.54|635.56|632.76|635.12|632.32|0
1651796200000|2022-05-06 00:16:40|635.12|632.32|634.9|632.1|635.12|632.32|634.9|632.1|0
1651796210000|2022-05-06 00:16:50|635.12|632.32|634.68|631.88|635.12|632.32|634.68|631.88|0
1651796220000|2022-05-06 00:17:00|634.23|631.43|634.01|631.21|634.23|631.43|634.01|631.21|0
1651796230000|2022-05-06 00:17:10|634.23|631.43|634.01|631.21|634.23|631.43|634.01|631.21|0
1651796240000|2022-05-06 00:17:20|633.79|630.99|633.57|630.77|633.79|630.99|633.57|630.77|0
1651796250000|2022-05-06 00:17:30|634.23|631.43|634.01|631.21|634.23|631.43|634.01|631.21|0
1651796260000|2022-05-06 00:17:40|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1651796270000|2022-05-06 00:17:50|633.79|630.99|632.57|629.77|633.79|630.99|632.57|629.77|0
1651796280000|2022-05-06 00:18:00|632.68|629.88|633.12|630.32|633.12|630.32|632.68|629.88|0
1651796290000|2022-05-06 00:18:10|633.35|630.55|633.57|630.77|633.57|630.77|633.35|630.55|0
1651796300000|2022-05-06 00:18:20|633.35|630.55|633.12|630.32|633.35|630.55|633.12|630.32|0
1651796310000|2022-05-06 00:18:30|633.35|630.55|633.12|630.32|633.35|630.55|633.12|630.32|0
1651796320000|2022-05-06 00:18:40|632.9|630.1|632.9|630.1|632.9|630.1|632.68|629.88|0
1651796330000|2022-05-06 00:18:50|633.12|630.32|633.24|630.44|633.24|630.44|633.02|630.22|0
1651796340000|2022-05-06 00:19:00|633.12|630.32|630.69|627.89|633.12|630.32|630.69|627.89|0
1651796350000|2022-05-06 00:19:10|630.46|627.66|630.14|627.34|630.46|627.66|630.14|627.34|0
1651796360000|2022-05-06 00:19:20|629.8|627|630.02|627.22|630.02|627.22|629.8|627|0
1651796370000|2022-05-06 00:19:30|630.24|627.44|630.69|627.89|630.69|627.89|630.24|627.44|0
1651796380000|2022-05-06 00:19:40|630.91|628.11|630.69|627.89|631.13|628.33|630.69|627.89|0
1651796390000|2022-05-06 00:19:50|630.58|627.78|630.46|627.66|630.58|627.78|630.36|627.56|0
1651796400000|2022-05-06 00:20:00|630.24|627.44|630.46|627.66|630.69|627.89|630.24|627.44|0
1651796410000|2022-05-06 00:20:10|630.24|627.44|630.69|627.89|630.69|627.89|630.24|627.44|0
1651796420000|2022-05-06 00:20:20|630.8|628|630.8|628|630.8|628|630.8|628|0
1651796430000|2022-05-06 00:20:30|630.24|627.44|630.24|627.44|630.46|627.66|630.24|627.44|0
1651796440000|2022-05-06 00:20:40|630.46|627.66|630.58|627.78|630.58|627.78|630.46|627.66|0
1651796450000|2022-05-06 00:20:50|630.46|627.66|630.46|627.66|630.46|627.66|630.46|627.66|0
1651796460000|2022-05-06 00:21:00|630.58|627.78|629.8|627|630.58|627.78|629.8|627|0
1651796470000|2022-05-06 00:21:10|630.02|627.22|629.8|627|630.02|627.22|629.8|627|0
1651796480000|2022-05-06 00:21:20|630.02|627.22|630.24|627.44|630.24|627.44|630.02|627.22|0
1651796490000|2022-05-06 00:21:30|629.8|627|629.58|626.78|629.8|627|629.58|626.78|0
1651796500000|2022-05-06 00:21:40|629.8|627|630.02|627.22|630.02|627.22|629.58|626.78|0
1651796510000|2022-05-06 00:21:50|630.14|627.34|630.02|627.22|630.24|627.44|630.02|627.22|0
1651796520000|2022-05-06 00:22:00|629.69|626.89|629.58|626.78|629.69|626.89|629.58|626.78|0
1651796530000|2022-05-06 00:22:10|629.8|627|630.02|627.22|630.02|627.22|629.69|626.89|0
1651796540000|2022-05-06 00:22:20|629.8|627|629.8|627|629.8|627|629.58|626.78|0
1651796550000|2022-05-06 00:22:30|629.58|626.78|629.69|626.89|629.8|627|629.58|626.78|0
1651796560000|2022-05-06 00:22:40|629.47|626.67|629.36|626.56|629.47|626.67|629.36|626.56|0
1651796570000|2022-05-06 00:22:50|628.92|626.12|628.92|626.12|628.92|626.12|628.69|625.89|0
1651796580000|2022-05-06 00:23:00|628.81|626.01|629.03|626.23|629.03|626.23|628.69|625.89|0
1651796590000|2022-05-06 00:23:10|628.92|626.12|628.92|626.12|629.14|626.34|628.69|625.89|0
1651796600000|2022-05-06 00:23:20|628.69|625.89|628.92|626.12|628.92|626.12|628.69|625.89|0
1651796610000|2022-05-06 00:23:30|629.14|626.34|628.91|626.11|629.36|626.56|628.91|626.11|0
1651796620000|2022-05-06 00:23:40|629.03|626.23|629.14|626.34|629.25|626.45|629.03|626.23|0
1651796630000|2022-05-06 00:23:50|628.91|626.11|629.14|626.34|629.14|626.34|628.91|626.11|0
1651796640000|2022-05-06 00:24:00|629.25|626.45|629.36|626.56|629.36|626.56|629.25|626.45|0
1651796650000|2022-05-06 00:24:10|629.58|626.78|629.58|626.78|629.58|626.78|629.58|626.78|0
1651796660000|2022-05-06 00:24:20|629.36|626.56|629.14|626.34|629.36|626.56|629.14|626.34|0
1651796670000|2022-05-06 00:24:30|629.36|626.56|629.8|627|629.91|627.11|629.36|626.56|0
1651796680000|2022-05-06 00:24:40|630.02|627.22|630.14|627.34|630.14|627.34|630.02|627.22|0
1651796690000|2022-05-06 00:24:50|630.24|627.44|630.46|627.66|630.46|627.66|630.24|627.44|0
1651796700000|2022-05-06 00:25:00|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1651796710000|2022-05-06 00:25:10|630.8|628|630.68|627.88|630.91|628.11|630.68|627.88|0
1651796720000|2022-05-06 00:25:20|630.46|627.66|630.36|627.56|630.46|627.66|630.36|627.56|0
1651796730000|2022-05-06 00:25:30|630.46|627.66|630.46|627.66|630.46|627.66|630.46|627.66|0
1651796740000|2022-05-06 00:25:40|630.24|627.44|630.14|627.34|630.24|627.44|630.14|627.34|0
1651796750000|2022-05-06 00:25:50|630.02|627.22|630.02|627.22|630.02|627.22|629.91|627.11|0
1651796760000|2022-05-06 00:26:00|630.24|627.44|630.91|628.11|630.91|628.11|630.24|627.44|0
1651796770000|2022-05-06 00:26:10|630.68|627.88|630.68|627.88|630.68|627.88|630.46|627.66|0
1651796780000|2022-05-06 00:26:20|630.8|628|630.68|627.88|630.8|628|630.68|627.88|0
1651796790000|2022-05-06 00:26:30|630.91|628.11|630.91|628.11|630.91|628.11|630.91|628.11|0
1651796800000|2022-05-06 00:26:40|630.68|627.88|630.46|627.66|630.68|627.88|630.46|627.66|0
1651796810000|2022-05-06 00:26:50|630.68|627.88|630.68|627.88|630.68|627.88|630.46|627.66|0
1651796820000|2022-05-06 00:27:00|630.46|627.66|630.68|627.88|630.68|627.88|630.36|627.56|0
1651796830000|2022-05-06 00:27:10|630.58|627.78|630.8|628|630.8|628|630.58|627.78|0
1651796840000|2022-05-06 00:27:20|630.68|627.88|630.68|627.88|630.68|627.88|630.58|627.78|0
1651796850000|2022-05-06 00:27:30|630.58|627.78|630.24|627.44|630.58|627.78|630.24|627.44|0
1651796860000|2022-05-06 00:27:40|630.46|627.66|629.8|627|630.46|627.66|629.8|627|0
1651796870000|2022-05-06 00:27:50|630.24|627.44|630.14|627.34|630.24|627.44|629.91|627.11|0
1651796880000|2022-05-06 00:28:00|629.8|627|630.02|627.22|630.02|627.22|629.8|627|0
1651796890000|2022-05-06 00:28:10|630.24|627.44|630.46|627.66|630.46|627.66|630.24|627.44|0
1651796900000|2022-05-06 00:28:20|630.24|627.44|630.24|627.44|630.46|627.66|630.24|627.44|0
1651796910000|2022-05-06 00:28:30|629.91|627.11|630.02|627.22|630.02|627.22|629.91|627.11|0
1651796920000|2022-05-06 00:28:40|630.24|627.44|630.46|627.66|630.46|627.66|630.24|627.44|0
1651796930000|2022-05-06 00:28:50|630.36|627.56|630.46|627.66|630.46|627.66|630.36|627.56|0
1651796940000|2022-05-06 00:29:00|630.24|627.44|630.24|627.44|630.46|627.66|630.24|627.44|0
1651796950000|2022-05-06 00:29:10|630.02|627.22|630.36|627.56|630.46|627.66|630.02|627.22|0
1651796960000|2022-05-06 00:29:20|630.24|627.44|630.24|627.44|630.24|627.44|630.24|627.44|0
1651796970000|2022-05-06 00:29:30|630.36|627.56|630.24|627.44|630.36|627.56|630.24|627.44|0
1651796980000|2022-05-06 00:29:40|630.46|627.66|630.68|627.88|630.68|627.88|630.24|627.44|0
1651796990000|2022-05-06 00:29:50|630.46|627.66|630.46|627.66|630.46|627.66|630.46|627.66|0
1651797000000|2022-05-06 00:30:00|630.68|627.88|630.8|628|630.8|628|630.68|627.88|0
1651797010000|2022-05-06 00:30:10|631.24|628.44|630.91|628.11|631.35|628.55|630.91|628.11|0
1651797020000|2022-05-06 00:30:20|631.13|628.33|630.91|628.11|631.13|628.33|630.68|627.88|0
1651797030000|2022-05-06 00:30:30|631.24|628.44|631.57|628.77|631.57|628.77|631.24|628.44|0
1651797040000|2022-05-06 00:30:40|631.35|628.55|631.57|628.77|631.57|628.77|631.35|628.55|0
1651797050000|2022-05-06 00:30:50|631.46|628.66|631.79|628.99|631.79|628.99|631.46|628.66|0
1651797060000|2022-05-06 00:31:00|631.91|629.11|632.01|629.21|632.01|629.21|631.91|629.11|0
1651797070000|2022-05-06 00:31:10|631.91|629.11|631.91|629.11|631.91|629.11|631.91|629.11|0
1651797080000|2022-05-06 00:31:20|632.01|629.21|632.9|630.1|632.9|630.1|632.01|629.21|0
1651797090000|2022-05-06 00:31:30|632.46|629.66|633.12|630.32|633.12|630.32|632.46|629.66|0
1651797100000|2022-05-06 00:31:40|633.34|630.54|633.79|630.99|633.79|630.99|633.12|630.32|0
1651797110000|2022-05-06 00:31:50|634.01|631.21|634.01|631.21|634.01|631.21|633.9|631.1|0
1651797120000|2022-05-06 00:32:00|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1651797130000|2022-05-06 00:32:10|633.68|630.88|633.79|630.99|633.79|630.99|633.68|630.88|0
1651797140000|2022-05-06 00:32:20|633.56|630.76|633.12|630.32|633.56|630.76|633.12|630.32|0
1651797150000|2022-05-06 00:32:30|632.68|629.88|633.34|630.54|633.34|630.54|632.68|629.88|0
1651797160000|2022-05-06 00:32:40|633.56|630.76|633.56|630.76|633.56|630.76|633.56|630.76|0
1651797180000|2022-05-06 00:33:00|633.68|630.88|633.68|630.88|633.68|630.88|633.68|630.88|0
1651797190000|2022-05-06 00:33:10|634.01|631.21|634.45|631.65|634.45|631.65|634.01|631.21|0
1651797200000|2022-05-06 00:33:20|634.23|631.43|633.79|630.99|634.23|631.43|633.79|630.99|0
1651797210000|2022-05-06 00:33:30|633.56|630.76|632.9|630.1|633.56|630.76|632.9|630.1|0
1651797230000|2022-05-06 00:33:50|633.12|630.32|633.56|630.76|633.56|630.76|633.12|630.32|0
1651797240000|2022-05-06 00:34:00|633.46|630.66|633.56|630.76|633.56|630.76|633.46|630.66|0
1651797250000|2022-05-06 00:34:10|633.79|630.99|633.79|630.99|633.79|630.99|633.79|630.99|0
1651797260000|2022-05-06 00:34:20|634.01|631.21|634.12|631.32|634.12|631.32|634.01|631.21|0
1651797270000|2022-05-06 00:34:30|634.01|631.21|633.9|631.1|634.01|631.21|633.9|631.1|0
1651797280000|2022-05-06 00:34:40|633.12|630.32|633.12|630.32|633.12|630.32|632.9|630.1|0
1651797290000|2022-05-06 00:34:50|633.24|630.44|633.12|630.32|633.34|630.54|633.12|630.32|0
1651797300000|2022-05-06 00:35:00|633.34|630.54|633.12|630.32|633.34|630.54|633.12|630.32|0
1651797310000|2022-05-06 00:35:10|633.56|630.76|633.79|630.99|633.79|630.99|633.56|630.76|0
1651797320000|2022-05-06 00:35:20|633.9|631.1|634.01|631.21|634.23|631.43|633.9|631.1|0
1651797330000|2022-05-06 00:35:30|634.12|631.32|634.12|631.32|634.12|631.32|634.12|631.32|0
1651797340000|2022-05-06 00:35:40|634.01|631.21|633.56|630.76|634.23|631.43|633.56|630.76|0
1651797350000|2022-05-06 00:35:50|633.46|630.66|633.56|630.76|633.56|630.76|633.46|630.66|0
1651797360000|2022-05-06 00:36:00|633.78|630.98|633.23|630.43|633.78|630.98|633.23|630.43|0
1651797370000|2022-05-06 00:36:10|633.34|630.54|633.34|630.54|633.34|630.54|633.34|630.54|0
1651797380000|2022-05-06 00:36:20|633.23|630.43|633.34|630.54|633.34|630.54|633.23|630.43|0
1651797390000|2022-05-06 00:36:30|633.56|630.76|633.78|630.98|634.01|631.21|633.56|630.76|0
1651797400000|2022-05-06 00:36:40|633.56|630.76|633.78|630.98|633.78|630.98|633.56|630.76|0
1651797410000|2022-05-06 00:36:50|634.01|631.21|633.68|630.88|634.01|631.21|633.68|630.88|0
1651797420000|2022-05-06 00:37:00|633.56|630.76|633.56|630.76|633.56|630.76|633.34|630.54|0
1651797430000|2022-05-06 00:37:10|633.34|630.54|633.56|630.76|633.56|630.76|633.34|630.54|0
1651797440000|2022-05-06 00:37:20|632.9|630.1|633.56|630.76|633.56|630.76|632.9|630.1|0
1651797450000|2022-05-06 00:37:30|633.34|630.54|633.34|630.54|633.34|630.54|633.34|630.54|0
1651797460000|2022-05-06 00:37:40|633.12|630.32|633.12|630.32|633.34|630.54|633.12|630.32|0
1651797470000|2022-05-06 00:37:50|632.9|630.1|634.45|631.65|634.45|631.65|632.9|630.1|0
1651797480000|2022-05-06 00:38:00|634.12|631.32|634.45|631.65|634.45|631.65|634.12|631.32|0
1651797490000|2022-05-06 00:38:10|634.34|631.54|634.01|631.21|634.34|631.54|634.01|631.21|0
1651797500000|2022-05-06 00:38:20|633.78|630.98|633.78|630.98|634.01|631.21|633.78|630.98|0
1651797510000|2022-05-06 00:38:30|634.01|631.21|634.01|631.21|634.01|631.21|634.01|631.21|0
1651797520000|2022-05-06 00:38:40|633.78|630.98|633.56|630.76|633.9|631.1|633.56|630.76|0
1651797530000|2022-05-06 00:38:50|634.23|631.43|634.67|631.87|634.67|631.87|634.23|631.43|0
1651797540000|2022-05-06 00:39:00|635.12|632.32|635.56|632.76|636|633.2|635.12|632.32|0
1651797550000|2022-05-06 00:39:10|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1651797560000|2022-05-06 00:39:20|635.9|633.1|635.56|632.76|635.9|633.1|635.56|632.76|0
1651797570000|2022-05-06 00:39:30|635.34|632.54|635.34|632.54|635.34|632.54|635.34|632.54|0
1651797580000|2022-05-06 00:39:40|635.12|632.32|635.78|632.98|635.78|632.98|634.89|632.09|0
1651797590000|2022-05-06 00:39:50|635.56|632.76|635.34|632.54|635.56|632.76|635.34|632.54|0
1651797600000|2022-05-06 00:40:00|635.23|632.43|635.34|632.54|635.45|632.65|635.23|632.43|0
1651797610000|2022-05-06 00:40:10|635.45|632.65|635.12|632.32|635.45|632.65|635.12|632.32|0
1651797620000|2022-05-06 00:40:20|634.89|632.09|635.01|632.21|635.12|632.32|634.89|632.09|0
1651797630000|2022-05-06 00:40:30|634.89|632.09|635.34|632.54|635.34|632.54|634.89|632.09|0
1651797640000|2022-05-06 00:40:40|635.11|632.31|635.34|632.54|635.34|632.54|634.89|632.09|0
1651797650000|2022-05-06 00:40:50|635.11|632.31|635.11|632.31|635.11|632.31|635.11|632.31|0
1651797660000|2022-05-06 00:41:00|634.89|632.09|635.34|632.54|635.34|632.54|634.89|632.09|0
1651797670000|2022-05-06 00:41:10|635.11|632.31|634.89|632.09|635.11|632.31|634.67|631.87|0
1651797680000|2022-05-06 00:41:20|635.01|632.21|634.79|631.99|635.01|632.21|634.79|631.99|0
1651797690000|2022-05-06 00:41:30|634.89|632.09|635.34|632.54|635.34|632.54|634.89|632.09|0
1651797700000|2022-05-06 00:41:40|635.23|632.43|635.11|632.31|635.34|632.54|635.11|632.31|0
1651797710000|2022-05-06 00:41:50|635.01|632.21|634.89|632.09|635.01|632.21|634.79|631.99|0
1651797720000|2022-05-06 00:42:00|634.79|631.99|634.89|632.09|634.89|632.09|634.79|631.99|0
1651797730000|2022-05-06 00:42:10|634.79|631.99|634.67|631.87|634.79|631.99|634.67|631.87|0
1651797740000|2022-05-06 00:42:20|634.89|632.09|634.67|631.87|634.89|632.09|634.67|631.87|0
1651797750000|2022-05-06 00:42:30|634.89|632.09|634.89|632.09|634.89|632.09|634.45|631.65|0
1651797760000|2022-05-06 00:42:40|634.45|631.65|634.45|631.65|634.45|631.65|634.45|631.65|0
1651797770000|2022-05-06 00:42:50|634.34|631.54|634.23|631.43|634.34|631.54|634.23|631.43|0
1651797780000|2022-05-06 00:43:00|634.45|631.65|634.45|631.65|634.45|631.65|634.23|631.43|0
1651797790000|2022-05-06 00:43:10|635.11|632.31|634.89|632.09|635.11|632.31|634.89|632.09|0
1651797800000|2022-05-06 00:43:20|635.01|632.21|635.11|632.31|635.11|632.31|634.89|632.09|0
1651797810000|2022-05-06 00:43:30|634.89|632.09|634.89|632.09|635.11|632.31|634.89|632.09|0
1651797820000|2022-05-06 00:43:40|635.01|632.21|634.89|632.09|635.01|632.21|634.89|632.09|0
1651797830000|2022-05-06 00:43:50|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1651797840000|2022-05-06 00:44:00|634.45|631.65|634.45|631.65|634.67|631.87|634.23|631.43|0
1651797850000|2022-05-06 00:44:10|634.89|632.09|634.89|632.09|635.11|632.31|634.89|632.09|0
1651797860000|2022-05-06 00:44:20|635.01|632.21|634.89|632.09|635.01|632.21|634.89|632.09|0
1651797870000|2022-05-06 00:44:30|635.11|632.31|635.11|632.31|635.11|632.31|634.89|632.09|0
1651797880000|2022-05-06 00:44:40|634.89|632.09|634.45|631.65|634.89|632.09|634.45|631.65|0
1651797890000|2022-05-06 00:44:50|634.23|631.43|634.67|631.87|634.89|632.09|634.23|631.43|0
1651797900000|2022-05-06 00:45:00|635.11|632.31|635.34|632.54|635.34|632.54|635.11|632.31|0
1651797910000|2022-05-06 00:45:10|635.11|632.31|635.23|632.43|635.34|632.54|635.11|632.31|0
1651797920000|2022-05-06 00:45:20|634.89|632.09|634.67|631.87|634.89|632.09|634.56|631.76|0
1651797930000|2022-05-06 00:45:30|634.89|632.09|634.45|631.65|634.89|632.09|634.45|631.65|0
1651797940000|2022-05-06 00:45:40|634.67|631.87|635.34|632.54|635.34|632.54|634.67|631.87|0
1651797950000|2022-05-06 00:45:50|635.11|632.31|635.45|632.65|635.45|632.65|635.11|632.31|0
1651797960000|2022-05-06 00:46:00|636.22|633.42|636.45|633.65|636.45|633.65|636|633.2|0
1651797970000|2022-05-06 00:46:10|636.56|633.76|637.11|634.31|637.33|634.53|636.56|633.76|0
1651797980000|2022-05-06 00:46:20|637.33|634.53|636.89|634.09|637.33|634.53|636.89|634.09|0
1651797990000|2022-05-06 00:46:30|637.01|634.21|636.89|634.09|637.01|634.21|636.89|634.09|0
1651798000000|2022-05-06 00:46:40|636.78|633.98|635.56|632.76|636.78|633.98|635.56|632.76|0
1651798010000|2022-05-06 00:46:50|635.34|632.54|635.56|632.76|635.78|632.98|635.34|632.54|0
1651798020000|2022-05-06 00:47:00|635.45|632.65|634.79|631.99|635.56|632.76|634.79|631.99|0
1651798030000|2022-05-06 00:47:10|634.45|631.65|634|631.2|634.45|631.65|634|631.2|0
1651798040000|2022-05-06 00:47:20|634.23|631.43|633.78|630.98|634.23|631.43|633.78|630.98|0
1651798050000|2022-05-06 00:47:30|633.56|630.76|633.56|630.76|633.56|630.76|633.56|630.76|0
1651798060000|2022-05-06 00:47:40|634.12|631.32|634.23|631.43|634.23|631.43|634|631.2|0
1651798070000|2022-05-06 00:47:50|634|631.2|633.68|630.88|634|631.2|633.68|630.88|0
1651798080000|2022-05-06 00:48:00|633.56|630.76|634|631.2|634|631.2|633.56|630.76|0
1651798090000|2022-05-06 00:48:10|633.9|631.1|634.45|631.65|634.45|631.65|633.9|631.1|0
1651798100000|2022-05-06 00:48:20|634.34|631.54|634.34|631.54|634.45|631.65|634.34|631.54|0
1651798110000|2022-05-06 00:48:30|634.45|631.65|634.45|631.65|634.45|631.65|634.23|631.43|0
1651798120000|2022-05-06 00:48:40|634.56|631.76|634.45|631.65|634.56|631.76|634.45|631.65|0
1651798140000|2022-05-06 00:49:00|634.56|631.76|634.89|632.09|634.89|632.09|634.56|631.76|0
1651798150000|2022-05-06 00:49:10|635.11|632.31|635.34|632.54|635.34|632.54|635.11|632.31|0
1651798160000|2022-05-06 00:49:20|635.67|632.87|635.78|632.98|635.78|632.98|635.67|632.87|0
1651798170000|2022-05-06 00:49:30|635.56|632.76|635.45|632.65|635.67|632.87|635.45|632.65|0
1651798180000|2022-05-06 00:49:40|635.33|632.53|634.89|632.09|635.33|632.53|634.78|631.98|0
1651798190000|2022-05-06 00:49:50|635.11|632.31|635.01|632.21|635.11|632.31|635.01|632.21|0
1651798200000|2022-05-06 00:50:00|635.33|632.53|635.23|632.43|635.33|632.53|635.11|632.31|0
1651798210000|2022-05-06 00:50:10|635.45|632.65|636|633.2|636|633.2|635.45|632.65|0
1651798220000|2022-05-06 00:50:20|635.78|632.98|636|633.2|636|633.2|635.78|632.98|0
1651798230000|2022-05-06 00:50:30|636.22|633.42|635.89|633.09|636.22|633.42|635.89|633.09|0
1651798240000|2022-05-06 00:50:40|635.67|632.87|635.67|632.87|635.67|632.87|635.56|632.76|0
1651798250000|2022-05-06 00:50:50|635.45|632.65|634.67|631.87|635.45|632.65|634.67|631.87|0
1651798260000|2022-05-06 00:51:00|634.56|631.76|634.23|631.43|634.56|631.76|634.23|631.43|0
1651798270000|2022-05-06 00:51:10|633.9|631.1|634.12|631.32|634.23|631.43|633.9|631.1|0
1651798280000|2022-05-06 00:51:20|633.9|631.1|633.78|630.98|633.9|631.1|633.78|630.98|0
1651798290000|2022-05-06 00:51:30|634|631.2|634.22|631.42|634.22|631.42|634|631.2|0
1651798300000|2022-05-06 00:51:40|634.45|631.65|633.56|630.76|634.56|631.76|633.56|630.76|0
1651798310000|2022-05-06 00:51:50|633.34|630.54|633.34|630.54|633.45|630.65|633.34|630.54|0
1651798320000|2022-05-06 00:52:00|633.67|630.87|633.56|630.76|633.67|630.87|633.56|630.76|0
1651798330000|2022-05-06 00:52:10|633.78|630.98|633.67|630.87|633.78|630.98|633.56|630.76|0
1651798340000|2022-05-06 00:52:20|633.78|630.98|634.22|631.42|634.22|631.42|633.56|630.76|0
1651798350000|2022-05-06 00:52:30|634|631.2|634.22|631.42|634.22|631.42|634|631.2|0
1651798360000|2022-05-06 00:52:40|634.34|631.54|634.45|631.65|634.45|631.65|634.34|631.54|0
1651798370000|2022-05-06 00:52:50|634.56|631.76|635.56|632.76|635.56|632.76|634.56|631.76|0
1651798380000|2022-05-06 00:53:00|635.33|632.53|635.56|632.76|635.56|632.76|635.33|632.53|0
1651798390000|2022-05-06 00:53:10|635.67|632.87|635.78|632.98|635.78|632.98|635.56|632.76|0
1651798400000|2022-05-06 00:53:20|637.23|634.43|637.11|634.31|637.78|634.98|637.11|634.31|0
1651798410000|2022-05-06 00:53:30|636.67|633.87|636.22|633.42|636.67|633.87|636.22|633.42|0
1651798430000|2022-05-06 00:53:50|635.78|632.98|635.11|632.31|635.78|632.98|634.78|631.98|0
1651798440000|2022-05-06 00:54:00|635.23|632.43|635.23|632.43|635.33|632.53|635.23|632.43|0
1651798450000|2022-05-06 00:54:10|635.11|632.31|635.01|632.21|635.11|632.31|635.01|632.21|0
1651798460000|2022-05-06 00:54:20|635.11|632.31|635.56|632.76|635.78|632.98|635.11|632.31|0
1651798470000|2022-05-06 00:54:30|635.67|632.87|635.78|632.98|635.78|632.98|635.67|632.87|0
1651798480000|2022-05-06 00:54:40|636|633.2|636.78|633.98|636.78|633.98|636|633.2|0
1651798490000|2022-05-06 00:54:50|636.67|633.87|636.44|633.64|636.67|633.87|636.22|633.42|0
1651798500000|2022-05-06 00:55:00|636.22|633.42|636.78|633.98|637.11|634.31|636.22|633.42|0
1651798510000|2022-05-06 00:55:10|636.44|633.64|636.67|633.87|636.67|633.87|636.44|633.64|0
1651798520000|2022-05-06 00:55:20|637.11|634.31|636.67|633.87|637.11|634.31|636.67|633.87|0
1651798530000|2022-05-06 00:55:30|636.44|633.64|636.12|633.32|636.44|633.64|636.12|633.32|0
1651798540000|2022-05-06 00:55:40|636.56|633.76|636.89|634.09|636.89|634.09|636.44|633.64|0
1651798550000|2022-05-06 00:55:50|638.89|636.09|638.44|635.64|638.89|636.09|638.44|635.64|0
1651798560000|2022-05-06 00:56:00|638.56|635.76|639.89|637.09|639.89|637.09|638.56|635.76|0
1651798570000|2022-05-06 00:56:10|639.78|636.98|640.22|637.42|640.22|637.42|639.78|636.98|0
1651798580000|2022-05-06 00:56:20|640|637.2|639.56|636.76|640|637.2|639.56|636.76|0
1651798590000|2022-05-06 00:56:30|639.78|636.98|640.45|637.65|640.45|637.65|639.78|636.98|0
1651798600000|2022-05-06 00:56:40|640.56|637.76|640.22|637.42|640.56|637.76|640.22|637.42|0
1651798610000|2022-05-06 00:56:50|640.67|637.87|640.67|637.87|640.67|637.87|640.45|637.65|0
1651798620000|2022-05-06 00:57:00|640.45|637.65|639.56|636.76|640.45|637.65|639.56|636.76|0
1651798630000|2022-05-06 00:57:10|639.78|636.98|639.78|636.98|639.78|636.98|639.78|636.98|0
1651798640000|2022-05-06 00:57:20|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1651798650000|2022-05-06 00:57:30|640.45|637.65|640.67|637.87|640.67|637.87|640.34|637.54|0
1651798660000|2022-05-06 00:57:40|640.89|638.09|640.22|637.42|640.89|638.09|640.22|637.42|0
1651798670000|2022-05-06 00:57:50|640.45|637.65|640.34|637.54|640.45|637.65|640.34|637.54|0
1651798680000|2022-05-06 00:58:00|640|637.2|640|637.2|640.22|637.42|640|637.2|0
1651798690000|2022-05-06 00:58:10|639.89|637.09|639.89|637.09|639.89|637.09|639.78|636.98|0
1651798700000|2022-05-06 00:58:20|639.78|636.98|639.89|637.09|640|637.2|639.78|636.98|0
1651798710000|2022-05-06 00:58:30|639.56|636.76|640.22|637.42|640.22|637.42|639.56|636.76|0
1651798720000|2022-05-06 00:58:40|640.34|637.54|640.45|637.65|640.45|637.65|640.34|637.54|0
1651798730000|2022-05-06 00:58:50|640.34|637.54|640.45|637.65|640.45|637.65|640.34|637.54|0
1651798740000|2022-05-06 00:59:00|640.22|637.42|639.67|636.87|640.22|637.42|639.67|636.87|0
1651798750000|2022-05-06 00:59:10|639.56|636.76|639.78|636.98|639.78|636.98|639.33|636.53|0
1651798760000|2022-05-06 00:59:20|640.22|637.42|640.22|637.42|640.22|637.42|640.22|637.42|0
1651798770000|2022-05-06 00:59:30|640|637.2|639.33|636.53|640|637.2|639.33|636.53|0
1651798780000|2022-05-06 00:59:40|639.11|636.31|639.11|636.31|639.11|636.31|639.11|636.31|0
1651798790000|2022-05-06 00:59:50|638.89|636.09|639.11|636.31|639.11|636.31|638.89|636.09|0
1651798800000|2022-05-06 01:00:00|639.33|636.53|639.11|636.31|639.33|636.53|639.11|636.31|0
1651798810000|2022-05-06 01:00:10|639|636.2|638.22|635.42|639|636.2|638.22|635.42|0
1651798820000|2022-05-06 01:00:20|638.11|635.31|638.22|635.42|638.22|635.42|638|635.2|0
1651798830000|2022-05-06 01:00:30|638.44|635.64|639.11|636.31|639.11|636.31|638.44|635.64|0
1651798840000|2022-05-06 01:00:40|638.89|636.09|638.89|636.09|639.11|636.31|638.89|636.09|0
1651798850000|2022-05-06 01:00:50|638.66|635.86|638.66|635.86|638.66|635.86|638.56|635.76|0
1651798860000|2022-05-06 01:01:00|638.89|636.09|638.89|636.09|638.89|636.09|638.66|635.86|0
1651798870000|2022-05-06 01:01:10|639.11|636.31|639.33|636.53|639.33|636.53|639.11|636.31|0
1651798880000|2022-05-06 01:01:20|639.55|636.75|639.78|636.98|639.78|636.98|639.55|636.75|0
1651798890000|2022-05-06 01:01:30|640|637.2|639.78|636.98|640|637.2|639.67|636.87|0
1651798900000|2022-05-06 01:01:40|639.55|636.75|639.11|636.31|639.55|636.75|639.11|636.31|0
1651798910000|2022-05-06 01:01:50|638.89|636.09|638.78|635.98|638.89|636.09|638.78|635.98|0
1651798920000|2022-05-06 01:02:00|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1651798930000|2022-05-06 01:02:10|638|635.2|637.11|634.31|638|635.2|637.11|634.31|0
1651798940000|2022-05-06 01:02:20|637.78|634.98|637.78|634.98|637.78|634.98|637.55|634.75|0
1651798950000|2022-05-06 01:02:30|638.11|635.31|638.44|635.64|638.44|635.64|638.11|635.31|0
1651798960000|2022-05-06 01:02:40|638.11|635.31|638.34|635.54|638.34|635.54|638.11|635.31|0
1651798970000|2022-05-06 01:02:50|638.44|635.64|638.22|635.42|638.44|635.64|638.22|635.42|0
1651798980000|2022-05-06 01:03:00|639.33|636.53|639.33|636.53|639.33|636.53|639.33|636.53|0
1651798990000|2022-05-06 01:03:10|639.22|636.42|638.44|635.64|639.22|636.42|638.44|635.64|0
1651799000000|2022-05-06 01:03:20|638.22|635.42|638|635.2|638.44|635.64|638|635.2|0
1651799010000|2022-05-06 01:03:30|638.22|635.42|637.78|634.98|638.22|635.42|637.78|634.98|0
1651799020000|2022-05-06 01:03:40|638.22|635.42|638.89|636.09|639.55|636.75|638.22|635.42|0
1651799030000|2022-05-06 01:03:50|638.66|635.86|638.66|635.86|638.89|636.09|638.66|635.86|0
1651799040000|2022-05-06 01:04:00|638.89|636.09|639.33|636.53|639.33|636.53|638.89|636.09|0
1651799050000|2022-05-06 01:04:10|639.11|636.31|639|636.2|639.33|636.53|639|636.2|0
1651799060000|2022-05-06 01:04:20|638.78|635.98|639.55|636.75|639.55|636.75|638.78|635.98|0
1651799070000|2022-05-06 01:04:30|639.89|637.09|640|637.2|640|637.2|639.89|637.09|0
1651799080000|2022-05-06 01:04:40|639.78|636.98|639.33|636.53|639.78|636.98|639.33|636.53|0
1651799090000|2022-05-06 01:04:50|639.45|636.65|639.67|636.87|639.67|636.87|639.33|636.53|0
1651799100000|2022-05-06 01:05:00|639.89|637.09|639.33|636.53|639.89|637.09|639.33|636.53|0
1651799110000|2022-05-06 01:05:10|639.55|636.75|639.55|636.75|639.55|636.75|639.33|636.53|0
1651799120000|2022-05-06 01:05:20|639.33|636.53|639.11|636.31|639.33|636.53|639|636.2|0
1651799130000|2022-05-06 01:05:30|638.89|636.09|638.78|635.98|638.89|636.09|638.66|635.86|0
1651799140000|2022-05-06 01:05:40|639.11|636.31|638.78|635.98|639.11|636.31|638.78|635.98|0
1651799150000|2022-05-06 01:05:50|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1651799160000|2022-05-06 01:06:00|638.66|635.86|639.67|636.87|639.67|636.87|638.66|635.86|0
1651799170000|2022-05-06 01:06:10|639.78|636.98|639.78|636.98|640|637.2|639.78|636.98|0
1651799180000|2022-05-06 01:06:20|639.67|636.87|639.67|636.87|639.67|636.87|639.67|636.87|0
1651799190000|2022-05-06 01:06:30|639.11|636.31|639.78|636.98|639.78|636.98|639.11|636.31|0
1651799200000|2022-05-06 01:06:40|639.22|636.42|639.11|636.31|639.22|636.42|639.11|636.31|0
1651799210000|2022-05-06 01:06:50|638.66|635.86|638.89|636.09|638.89|636.09|638.44|635.64|0
1651799220000|2022-05-06 01:07:00|638.78|635.98|638.89|636.09|639.11|636.31|638.78|635.98|0
1651799230000|2022-05-06 01:07:10|638.78|635.98|637.33|634.53|638.78|635.98|637.33|634.53|0
1651799240000|2022-05-06 01:07:20|637.11|634.31|637.55|634.75|637.55|634.75|637.11|634.31|0
1651799250000|2022-05-06 01:07:30|637.33|634.53|637.33|634.53|637.33|634.53|637.33|634.53|0
1651799260000|2022-05-06 01:07:40|637.11|634.31|637.11|634.31|637.11|634.31|637.11|634.31|0
1651799270000|2022-05-06 01:07:50|637.33|634.53|637.11|634.31|637.33|634.53|637.11|634.31|0
1651799280000|2022-05-06 01:08:00|637|634.2|636.89|634.09|637|634.2|636.89|634.09|0
1651799290000|2022-05-06 01:08:10|637|634.2|637.33|634.53|637.33|634.53|636.89|634.09|0
1651799300000|2022-05-06 01:08:20|637.22|634.42|637.33|634.53|637.33|634.53|637.22|634.42|0
1651799310000|2022-05-06 01:08:30|637.55|634.75|637.67|634.87|637.67|634.87|637.55|634.75|0
1651799320000|2022-05-06 01:08:40|637.77|634.97|637.55|634.75|637.77|634.97|637.55|634.75|0
1651799330000|2022-05-06 01:08:50|637.22|634.42|636.89|634.09|637.22|634.42|636.89|634.09|0
1651799340000|2022-05-06 01:09:00|637|634.2|637|634.2|637|634.2|636.89|634.09|0
1651799350000|2022-05-06 01:09:10|637.33|634.53|637.33|634.53|637.55|634.75|637.33|634.53|0
1651799360000|2022-05-06 01:09:20|637.55|634.75|637.55|634.75|637.77|634.97|637.55|634.75|0
1651799370000|2022-05-06 01:09:30|637.11|634.31|637.55|634.75|637.77|634.97|637.11|634.31|0
1651799380000|2022-05-06 01:09:40|637.77|634.97|637.55|634.75|637.77|634.97|637.55|634.75|0
1651799390000|2022-05-06 01:09:50|637.77|634.97|637.77|634.97|638|635.2|637.77|634.97|0
1651799400000|2022-05-06 01:10:00|637.67|634.87|637.55|634.75|638|635.2|637.55|634.75|0
1651799410000|2022-05-06 01:10:10|637.67|634.87|638.22|635.42|638.22|635.42|637.67|634.87|0
1651799420000|2022-05-06 01:10:20|638.33|635.53|638.44|635.64|638.44|635.64|638.33|635.53|0
1651799430000|2022-05-06 01:10:30|638.11|635.31|638|635.2|638.11|635.31|637.89|635.09|0
1651799440000|2022-05-06 01:10:40|638.44|635.64|638.33|635.53|638.44|635.64|638.33|635.53|0
1651799450000|2022-05-06 01:10:50|638.22|635.42|638.22|635.42|638.22|635.42|638|635.2|0
1651799460000|2022-05-06 01:11:00|638.33|635.53|638.33|635.53|638.78|635.98|638.33|635.53|0
1651799470000|2022-05-06 01:11:10|638.44|635.64|637.77|634.97|638.44|635.64|637.77|634.97|0
1651799480000|2022-05-06 01:11:20|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1651799490000|2022-05-06 01:11:30|638.33|635.53|638|635.2|638.33|635.53|638|635.2|0
1651799500000|2022-05-06 01:11:40|638.22|635.42|638.22|635.42|638.22|635.42|638.22|635.42|0
1651799510000|2022-05-06 01:11:50|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1651799520000|2022-05-06 01:12:00|638.66|635.86|638.56|635.76|638.66|635.86|638.44|635.64|0
1651799530000|2022-05-06 01:12:10|638.88|636.08|639.22|636.42|639.33|636.53|638.88|636.08|0
1651799540000|2022-05-06 01:12:20|639.11|636.31|638.88|636.08|639.11|636.31|638.88|636.08|0
1651799550000|2022-05-06 01:12:30|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1651799560000|2022-05-06 01:12:40|638.88|636.08|638.88|636.08|639.11|636.31|638.88|636.08|0
1651799570000|2022-05-06 01:12:50|638.44|635.64|639|636.2|639|636.2|638.44|635.64|0
1651799580000|2022-05-06 01:13:00|639.11|636.31|639.11|636.31|639.11|636.31|638.88|636.08|0
1651799590000|2022-05-06 01:13:10|639.33|636.53|639.55|636.75|639.55|636.75|639.33|636.53|0
1651799600000|2022-05-06 01:13:20|639.77|636.97|639.77|636.97|639.77|636.97|639.33|636.53|0
1651799610000|2022-05-06 01:13:30|640.22|637.42|640.22|637.42|640.22|637.42|640.22|637.42|0
1651799620000|2022-05-06 01:13:40|640|637.2|639.77|636.97|640|637.2|639.77|636.97|0
1651799630000|2022-05-06 01:13:50|640|637.2|640.66|637.86|640.66|637.86|639.89|637.09|0
1651799640000|2022-05-06 01:14:00|640.22|637.42|640.66|637.86|640.66|637.86|640.22|637.42|0
1651799650000|2022-05-06 01:14:10|640.89|638.09|640.89|638.09|640.89|638.09|640.89|638.09|0
1651799660000|2022-05-06 01:14:20|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1651799670000|2022-05-06 01:14:30|640.44|637.64|640.78|637.98|640.78|637.98|640.44|637.64|0
1651799680000|2022-05-06 01:14:40|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1651799690000|2022-05-06 01:14:50|640.22|637.42|640.89|638.09|640.89|638.09|640.22|637.42|0
1651799700000|2022-05-06 01:15:00|640.56|637.76|641.33|638.53|641.33|638.53|640.56|637.76|0
1651799710000|2022-05-06 01:15:10|641.78|638.98|642|639.2|642.22|639.42|641.78|638.98|0
1651799720000|2022-05-06 01:15:20|641.78|638.98|642.22|639.42|642.22|639.42|641.78|638.98|0
1651799730000|2022-05-06 01:15:30|642|639.2|641.78|638.98|642|639.2|641.78|638.98|0
1651799740000|2022-05-06 01:15:40|642|639.2|642|639.2|642.12|639.32|642|639.2|0
1651799750000|2022-05-06 01:15:50|642.45|639.65|642|639.2|642.67|639.87|642|639.2|0
1651799760000|2022-05-06 01:16:00|641.78|638.98|642|639.2|642.22|639.42|641.78|638.98|0
1651799770000|2022-05-06 01:16:10|641.78|638.98|642.45|639.65|642.45|639.65|641.78|638.98|0
1651799780000|2022-05-06 01:16:20|642.22|639.42|642.91|640.11|642.91|640.11|642.22|639.42|0
1651799790000|2022-05-06 01:16:30|642.47|639.67|642.69|639.89|642.69|639.89|642.47|639.67|0
1651799800000|2022-05-06 01:16:40|642.25|639.45|642.47|639.67|642.47|639.67|642.25|639.45|0
1651799810000|2022-05-06 01:16:50|642.25|639.45|642.47|639.67|642.47|639.67|642.25|639.45|0
1651799820000|2022-05-06 01:17:00|642.58|639.78|642.58|639.78|642.58|639.78|642.47|639.67|0
1651799830000|2022-05-06 01:17:10|642.47|639.67|642.47|639.67|642.69|639.89|642.47|639.67|0
1651799840000|2022-05-06 01:17:20|642.36|639.56|641.36|638.56|642.36|639.56|641.36|638.56|0
1651799850000|2022-05-06 01:17:30|641.03|638.23|641.58|638.78|641.69|638.89|641.03|638.23|0
1651799860000|2022-05-06 01:17:40|641.36|638.56|640.47|637.67|641.36|638.56|640.47|637.67|0
1651799870000|2022-05-06 01:17:50|640.25|637.45|640.25|637.45|640.47|637.67|640.25|637.45|0
1651799880000|2022-05-06 01:18:00|640.47|637.67|640.69|637.89|640.69|637.89|640.47|637.67|0
1651799890000|2022-05-06 01:18:10|641.36|638.56|641.36|638.56|641.36|638.56|641.36|638.56|0
1651799900000|2022-05-06 01:18:20|641.03|638.23|641.8|639|641.8|639|641.03|638.23|0
1651799910000|2022-05-06 01:18:30|641.58|638.78|641.58|638.78|641.58|638.78|641.36|638.56|0
1651799920000|2022-05-06 01:18:40|641.36|638.56|640.69|637.89|641.36|638.56|640.69|637.89|0
1651799930000|2022-05-06 01:18:50|641.13|638.33|641.13|638.33|641.36|638.56|641.13|638.33|0
1651799940000|2022-05-06 01:19:00|640.81|638.01|640.47|637.67|640.91|638.11|640.47|637.67|0
1651799950000|2022-05-06 01:19:10|640.25|637.45|641.13|638.33|641.13|638.33|640.25|637.45|0
1651799960000|2022-05-06 01:19:20|641.36|638.56|641.8|639|641.8|639|641.36|638.56|0
1651799970000|2022-05-06 01:19:30|641.58|638.78|641.92|639.12|641.92|639.12|641.58|638.78|0
1651799980000|2022-05-06 01:19:40|641.8|639|642.47|639.67|642.47|639.67|641.8|639|0
1651799990000|2022-05-06 01:19:50|642.69|639.89|642.91|640.11|642.91|640.11|642.69|639.89|0
1651800000000|2022-05-06 01:20:00|643.14|640.34|643.14|640.34|643.36|640.56|643.14|640.34|0
1651800010000|2022-05-06 01:20:10|643.36|640.56|643.8|641|643.8|641|643.14|640.34|0
1651800020000|2022-05-06 01:20:20|643.58|640.78|643.7|640.9|643.7|640.9|643.36|640.56|0
1651800030000|2022-05-06 01:20:30|643.8|641|644.25|641.45|644.47|641.67|643.8|641|0
1651800040000|2022-05-06 01:20:40|644.03|641.23|643.58|640.78|644.03|641.23|643.58|640.78|0
1651800050000|2022-05-06 01:20:50|643.36|640.56|643.36|640.56|643.36|640.56|643.03|640.23|0
1651800060000|2022-05-06 01:21:00|643.8|641|643.58|640.78|644.03|641.23|643.58|640.78|0
1651800070000|2022-05-06 01:21:10|643.14|640.34|643.14|640.34|643.14|640.34|643.03|640.23|0
1651800080000|2022-05-06 01:21:20|643.47|640.67|643.58|640.78|643.58|640.78|643.47|640.67|0
1651800090000|2022-05-06 01:21:30|643.8|641|644.69|641.89|644.69|641.89|643.8|641|0
1651800100000|2022-05-06 01:21:40|644.47|641.67|644.25|641.45|644.47|641.67|644.25|641.45|0
1651800110000|2022-05-06 01:21:50|644.36|641.56|644.92|642.12|645.03|642.23|644.36|641.56|0
1651800120000|2022-05-06 01:22:00|645.36|642.56|644.69|641.89|645.36|642.56|644.69|641.89|0
1651800130000|2022-05-06 01:22:10|644.92|642.12|644.69|641.89|645.14|642.34|644.69|641.89|0
1651800140000|2022-05-06 01:22:20|644.47|641.67|644.47|641.67|644.59|641.79|644.47|641.67|0
1651800150000|2022-05-06 01:22:30|644.69|641.89|644.25|641.45|644.69|641.89|644.25|641.45|0
1651800160000|2022-05-06 01:22:40|644.03|641.23|643.8|641|644.25|641.45|643.8|641|0
1651800170000|2022-05-06 01:22:50|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1651800180000|2022-05-06 01:23:00|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1651800190000|2022-05-06 01:23:10|643.58|640.78|643.8|641|643.8|641|643.58|640.78|0
1651800200000|2022-05-06 01:23:20|644.02|641.22|644.02|641.22|644.25|641.45|644.02|641.22|0
1651800210000|2022-05-06 01:23:30|643.92|641.12|643.92|641.12|644.02|641.22|643.8|641|0
1651800220000|2022-05-06 01:23:40|643.8|641|643.47|640.67|643.8|641|643.47|640.67|0
1651800230000|2022-05-06 01:23:50|643.36|640.56|643.47|640.67|643.58|640.78|643.36|640.56|0
1651800240000|2022-05-06 01:24:00|643.36|640.56|643.36|640.56|643.58|640.78|643.36|640.56|0
1651800250000|2022-05-06 01:24:10|643.8|641|644.02|641.22|644.02|641.22|643.7|640.9|0
1651800260000|2022-05-06 01:24:20|643.92|641.12|643.03|640.23|643.92|641.12|643.03|640.23|0
1651800270000|2022-05-06 01:24:30|643.13|640.33|642.69|639.89|643.13|640.33|642.69|639.89|0
1651800280000|2022-05-06 01:24:40|642.91|640.11|642.24|639.44|642.91|640.11|642.24|639.44|0
1651800290000|2022-05-06 01:24:50|642.02|639.22|642.02|639.22|642.24|639.44|642.02|639.22|0
1651800300000|2022-05-06 01:25:00|642.24|639.44|642.47|639.67|642.47|639.67|642.24|639.44|0
1651800310000|2022-05-06 01:25:10|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1651800320000|2022-05-06 01:25:20|641.92|639.12|641.58|638.78|641.92|639.12|641.58|638.78|0
1651800330000|2022-05-06 01:25:30|641.47|638.67|641.58|638.78|641.58|638.78|641.47|638.67|0
1651800340000|2022-05-06 01:25:40|642.24|639.44|642.24|639.44|642.24|639.44|642.24|639.44|0
1651800350000|2022-05-06 01:25:50|642.02|639.22|641.36|638.56|642.02|639.22|641.36|638.56|0
1651800360000|2022-05-06 01:26:00|641.35|638.55|641.8|639|641.8|639|641.35|638.55|0
1651800370000|2022-05-06 01:26:10|641.69|638.89|641.58|638.78|641.69|638.89|641.58|638.78|0
1651800380000|2022-05-06 01:26:20|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1651800390000|2022-05-06 01:26:30|641.8|639|641.8|639|641.8|639|641.8|639|0
1651800400000|2022-05-06 01:26:40|642.02|639.22|641.58|638.78|642.02|639.22|641.58|638.78|0
1651800410000|2022-05-06 01:26:50|641.8|639|641.58|638.78|642.02|639.22|641.58|638.78|0
1651800420000|2022-05-06 01:27:00|641.35|638.55|641.35|638.55|641.35|638.55|641.35|638.55|0
1651800430000|2022-05-06 01:27:10|640.69|637.89|640.47|637.67|640.69|637.89|640.47|637.67|0
1651800440000|2022-05-06 01:27:20|640.24|637.44|640.24|637.44|640.24|637.44|640.02|637.22|0
1651800450000|2022-05-06 01:27:30|640.02|637.22|639.36|636.56|640.02|637.22|639.36|636.56|0
1651800460000|2022-05-06 01:27:40|639.13|636.33|639.36|636.56|639.36|636.56|638.91|636.11|0
1651800480000|2022-05-06 01:28:00|639.58|636.78|639.8|637|639.8|637|639.58|636.78|0
1651800490000|2022-05-06 01:28:10|639.58|636.78|639.58|636.78|639.58|636.78|639.58|636.78|0
1651800500000|2022-05-06 01:28:20|639.8|637|639.8|637|639.8|637|639.58|636.78|0
1651800510000|2022-05-06 01:28:30|639.35|636.55|639.58|636.78|639.58|636.78|639.35|636.55|0
1651800520000|2022-05-06 01:28:40|639.35|636.55|639.35|636.55|639.35|636.55|639.13|636.33|0
1651800530000|2022-05-06 01:28:50|639.58|636.78|639.8|637|639.8|637|639.58|636.78|0
1651800540000|2022-05-06 01:29:00|639.35|636.55|638.91|636.11|639.35|636.55|638.91|636.11|0
1651800550000|2022-05-06 01:29:10|639.35|636.55|638.69|635.89|639.35|636.55|638.69|635.89|0
1651800560000|2022-05-06 01:29:20|638.47|635.67|638.47|635.67|638.47|635.67|638.02|635.22|0
1651800570000|2022-05-06 01:29:30|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1651800580000|2022-05-06 01:29:40|638.47|635.67|638.69|635.89|638.91|636.11|638.47|635.67|0
1651800600000|2022-05-06 01:30:00|638.47|635.67|639.13|636.33|639.13|636.33|638.47|635.67|0
1651800610000|2022-05-06 01:30:10|639.35|636.55|639.13|636.33|639.35|636.55|638.69|635.89|0
1651800620000|2022-05-06 01:30:20|639.03|636.23|639.35|636.55|639.58|636.78|639.03|636.23|0
1651800630000|2022-05-06 01:30:30|639.03|636.23|638.91|636.11|639.13|636.33|638.91|636.11|0
1651800640000|2022-05-06 01:30:40|639.13|636.33|638.91|636.11|639.13|636.33|638.91|636.11|0
1651800650000|2022-05-06 01:30:50|639.13|636.33|639.13|636.33|639.35|636.55|639.13|636.33|0
1651800660000|2022-05-06 01:31:00|639.25|636.45|639.58|636.78|639.58|636.78|639.13|636.33|0
1651800670000|2022-05-06 01:31:10|639.69|636.89|639.58|636.78|639.91|637.11|639.58|636.78|0
1651800680000|2022-05-06 01:31:20|639.8|637|639.58|636.78|640.24|637.44|639.58|636.78|0
1651800690000|2022-05-06 01:31:30|639.35|636.55|639.13|636.33|639.35|636.55|638.91|636.11|0
1651800700000|2022-05-06 01:31:40|639.03|636.23|639.13|636.33|639.13|636.33|639.03|636.23|0
1651800710000|2022-05-06 01:31:50|639.58|636.78|639.58|636.78|639.58|636.78|639.58|636.78|0
1651800720000|2022-05-06 01:32:00|639.35|636.55|639.58|636.78|639.58|636.78|639.13|636.33|0
1651800730000|2022-05-06 01:32:10|639.8|637|639.8|637|639.8|637|639.8|637|0
1651800740000|2022-05-06 01:32:20|640.02|637.22|639.8|637|640.02|637.22|639.8|637|0
1651800750000|2022-05-06 01:32:30|639.91|637.11|640.02|637.22|640.02|637.22|639.8|637|0
1651800760000|2022-05-06 01:32:40|639.35|636.55|639.13|636.33|639.58|636.78|639.13|636.33|0
1651800770000|2022-05-06 01:32:50|639.35|636.55|639.35|636.55|639.35|636.55|639.13|636.33|0
1651800780000|2022-05-06 01:33:00|639.13|636.33|639.58|636.78|639.58|636.78|639.13|636.33|0
1651800790000|2022-05-06 01:33:10|640.02|637.22|640.02|637.22|640.14|637.34|639.91|637.11|0
1651800800000|2022-05-06 01:33:20|640.69|637.89|640.02|637.22|640.69|637.89|640.02|637.22|0
1651800810000|2022-05-06 01:33:30|640.24|637.44|640.69|637.89|640.69|637.89|640.14|637.34|0
1651800820000|2022-05-06 01:33:40|640.46|637.66|640.69|637.89|640.69|637.89|640.46|637.66|0
1651800830000|2022-05-06 01:33:50|640.8|638|640.24|637.44|640.8|638|640.24|637.44|0
1651800840000|2022-05-06 01:34:00|640.02|637.22|640.24|637.44|640.46|637.66|640.02|637.22|0
1651800850000|2022-05-06 01:34:10|640.46|637.66|640.46|637.66|640.46|637.66|640.36|637.56|0
1651800860000|2022-05-06 01:34:20|640.69|637.89|640.02|637.22|640.69|637.89|639.8|637|0
1651800870000|2022-05-06 01:34:30|640.24|637.44|640.02|637.22|640.24|637.44|639.8|637|0
1651800880000|2022-05-06 01:34:40|640.24|637.44|639.91|637.11|640.24|637.44|639.91|637.11|0
1651800890000|2022-05-06 01:34:50|640.02|637.22|640.91|638.11|640.91|638.11|640.02|637.22|0
1651800900000|2022-05-06 01:35:00|640.69|637.89|640.46|637.66|640.69|637.89|640.46|637.66|0
1651800910000|2022-05-06 01:35:10|640.58|637.78|640.46|637.66|640.58|637.78|640.46|637.66|0
1651800930000|2022-05-06 01:35:30|640.24|637.44|640.02|637.22|640.24|637.44|639.8|637|0
1651800940000|2022-05-06 01:35:40|640.46|637.66|640.46|637.66|640.46|637.66|640.24|637.44|0
1651800950000|2022-05-06 01:35:50|640.36|637.56|640.24|637.44|640.36|637.56|640.24|637.44|0
1651800960000|2022-05-06 01:36:00|640.46|637.66|640.91|638.11|640.91|638.11|640.46|637.66|0
1651800970000|2022-05-06 01:36:10|640.69|637.89|640.8|638|640.8|638|640.58|637.78|0
1651800980000|2022-05-06 01:36:20|640.69|637.89|640.46|637.66|640.69|637.89|640.46|637.66|0
1651800990000|2022-05-06 01:36:30|640.02|637.22|640.24|637.44|640.24|637.44|640.02|637.22|0
1651801010000|2022-05-06 01:36:50|640.02|637.22|639.8|637|640.24|637.44|639.8|637|0
1651801020000|2022-05-06 01:37:00|639.35|636.55|638.91|636.11|639.35|636.55|638.91|636.11|0
1651801030000|2022-05-06 01:37:10|638.69|635.89|638.91|636.11|638.91|636.11|638.69|635.89|0
1651801040000|2022-05-06 01:37:20|638.69|635.89|638.24|635.44|638.69|635.89|638.24|635.44|0
1651801050000|2022-05-06 01:37:30|638.02|635.22|638.02|635.22|638.24|635.44|638.02|635.22|0
1651801060000|2022-05-06 01:37:40|637.91|635.11|638.02|635.22|638.02|635.22|637.8|635|0
1651801070000|2022-05-06 01:37:50|638.24|635.44|638.46|635.66|638.69|635.89|638.24|635.44|0
1651801080000|2022-05-06 01:38:00|638.24|635.44|639.13|636.33|639.13|636.33|638.24|635.44|0
1651801090000|2022-05-06 01:38:10|639.35|636.55|639.35|636.55|639.35|636.55|638.91|636.11|0
1651801100000|2022-05-06 01:38:20|639.13|636.33|639.57|636.77|639.57|636.77|639.13|636.33|0
1651801120000|2022-05-06 01:38:40|639.25|636.45|639.13|636.33|639.35|636.55|639.13|636.33|0
1651801130000|2022-05-06 01:38:50|639.47|636.67|639.57|636.77|639.57|636.77|639.47|636.67|0
1651801140000|2022-05-06 01:39:00|639.8|637|640.24|637.44|640.24|637.44|639.8|637|0
1651801150000|2022-05-06 01:39:10|640.46|637.66|640.36|637.56|640.46|637.66|640.36|637.56|0
1651801160000|2022-05-06 01:39:20|639.57|636.77|639.35|636.55|640.46|637.66|639.35|636.55|0
1651801170000|2022-05-06 01:39:30|639.69|636.89|639.35|636.55|639.69|636.89|639.35|636.55|0
1651801180000|2022-05-06 01:39:40|639.13|636.33|639.35|636.55|639.35|636.55|639.13|636.33|0
1651801190000|2022-05-06 01:39:50|639.13|636.33|639.35|636.55|639.35|636.55|639.13|636.33|0
1651801200000|2022-05-06 01:40:00|639.13|636.33|639.25|636.45|639.35|636.55|639.13|636.33|0
1651801210000|2022-05-06 01:40:10|639.57|636.77|639.8|637|640.02|637.22|639.57|636.77|0
1651801220000|2022-05-06 01:40:20|639.57|636.77|639.47|636.67|639.57|636.77|639.47|636.67|0
1651801230000|2022-05-06 01:40:30|639.13|636.33|639.35|636.55|639.57|636.77|639.13|636.33|0
1651801240000|2022-05-06 01:40:40|639.57|636.77|639.47|636.67|639.57|636.77|639.47|636.67|0
1651801250000|2022-05-06 01:40:50|639.57|636.77|639.69|636.89|639.8|637|639.57|636.77|0
1651801260000|2022-05-06 01:41:00|639.35|636.55|639.13|636.33|639.35|636.55|639.13|636.33|0
1651801270000|2022-05-06 01:41:10|639.35|636.55|639.47|636.67|639.57|636.77|639.35|636.55|0
1651801280000|2022-05-06 01:41:20|639.35|636.55|639.13|636.33|639.35|636.55|639.13|636.33|0
1651801290000|2022-05-06 01:41:30|639.35|636.55|639.35|636.55|639.57|636.77|639.25|636.45|0
1651801300000|2022-05-06 01:41:40|639.8|637|639.35|636.55|639.8|637|639.35|636.55|0
1651801310000|2022-05-06 01:41:50|639.25|636.45|639.13|636.33|639.35|636.55|639.13|636.33|0
1651801320000|2022-05-06 01:42:00|638.91|636.11|638.8|636|638.91|636.11|638.69|635.89|0
1651801330000|2022-05-06 01:42:10|638.91|636.11|637.8|635|638.91|636.11|637.8|635|0
1651801340000|2022-05-06 01:42:20|637.35|634.55|636.91|634.11|637.35|634.55|636.91|634.11|0
1651801350000|2022-05-06 01:42:30|637.13|634.33|637.13|634.33|637.13|634.33|636.91|634.11|0
1651801360000|2022-05-06 01:42:40|637.69|634.89|638.46|635.66|638.46|635.66|637.69|634.89|0
1651801370000|2022-05-06 01:42:50|638.36|635.56|638.24|635.44|638.36|635.56|638.24|635.44|0
1651801380000|2022-05-06 01:43:00|638.46|635.66|638.46|635.66|638.69|635.89|638.46|635.66|0
1651801390000|2022-05-06 01:43:10|638.36|635.56|638.46|635.66|638.46|635.66|638.36|635.56|0
1651801400000|2022-05-06 01:43:20|638.58|635.78|638.91|636.11|638.91|636.11|638.58|635.78|0
1651801410000|2022-05-06 01:43:30|638.8|636|639.02|636.22|639.13|636.33|638.8|636|0
1651801420000|2022-05-06 01:43:40|639.13|636.33|639.24|636.44|639.35|636.55|639.13|636.33|0
1651801430000|2022-05-06 01:43:50|639.13|636.33|639.13|636.33|639.13|636.33|639.13|636.33|0
1651801440000|2022-05-06 01:44:00|639.47|636.67|640.13|637.33|640.13|637.33|639.47|636.67|0
1651801450000|2022-05-06 01:44:10|640.46|637.66|640.91|638.11|640.91|638.11|640.46|637.66|0
1651801470000|2022-05-06 01:44:30|640.68|637.88|640.58|637.78|640.68|637.88|640.46|637.66|0
1651801480000|2022-05-06 01:44:40|640.68|637.88|640.58|637.78|640.91|638.11|640.58|637.78|0
1651801490000|2022-05-06 01:44:50|640.02|637.22|640.36|637.56|640.36|637.56|640.02|637.22|0
1651801500000|2022-05-06 01:45:00|641.05|638.25|640.94|638.14|641.38|638.58|640.94|638.14|0
1651801520000|2022-05-06 01:45:20|641.16|638.36|640.83|638.03|641.16|638.36|640.83|638.03|0
1651801530000|2022-05-06 01:45:30|640.94|638.14|640.72|637.92|640.94|638.14|640.49|637.69|0
1651801540000|2022-05-06 01:45:40|640.94|638.14|640.72|637.92|640.94|638.14|640.72|637.92|0
1651801550000|2022-05-06 01:45:50|640.94|638.14|641.05|638.25|641.05|638.25|640.94|638.14|0
1651801560000|2022-05-06 01:46:00|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1651801570000|2022-05-06 01:46:10|641.16|638.36|641.16|638.36|641.16|638.36|641.16|638.36|0
1651801580000|2022-05-06 01:46:20|641.38|638.58|641.05|638.25|641.38|638.58|641.05|638.25|0
1651801590000|2022-05-06 01:46:30|641.16|638.36|641.05|638.25|641.16|638.36|641.05|638.25|0
1651801600000|2022-05-06 01:46:40|640.94|638.14|640.72|637.92|640.94|638.14|640.72|637.92|0
1651801610000|2022-05-06 01:46:50|640.83|638.03|640.49|637.69|640.83|638.03|640.49|637.69|0
1651801620000|2022-05-06 01:47:00|640.72|637.92|640.94|638.14|640.94|638.14|640.72|637.92|0
1651801630000|2022-05-06 01:47:10|640.83|638.03|640.05|637.25|640.83|638.03|640.05|637.25|0
1651801640000|2022-05-06 01:47:20|639.83|637.03|639.83|637.03|639.83|637.03|639.83|637.03|0
1651801650000|2022-05-06 01:47:30|639.61|636.81|639.28|636.48|639.61|636.81|639.28|636.48|0
1651801660000|2022-05-06 01:47:40|639.61|636.81|639.61|636.81|639.61|636.81|639.39|636.59|0
1651801670000|2022-05-06 01:47:50|640.05|637.25|639.61|636.81|640.05|637.25|639.61|636.81|0
1651801680000|2022-05-06 01:48:00|639.5|636.7|640.27|637.47|640.27|637.47|639.5|636.7|0
1651801690000|2022-05-06 01:48:10|640.05|637.25|640.49|637.69|640.49|637.69|640.05|637.25|0
1651801700000|2022-05-06 01:48:20|640.05|637.25|640.05|637.25|640.27|637.47|640.05|637.25|0
1651801710000|2022-05-06 01:48:30|640.17|637.37|640.05|637.25|640.27|637.47|640.05|637.25|0
1651801720000|2022-05-06 01:48:40|640.17|637.37|640.05|637.25|640.17|637.37|640.05|637.25|0
1651801730000|2022-05-06 01:48:50|640.27|637.47|640.83|638.03|640.83|638.03|640.27|637.47|0
1651801740000|2022-05-06 01:49:00|640.72|637.92|640.72|637.92|640.94|638.14|640.72|637.92|0
1651801750000|2022-05-06 01:49:10|640.94|638.14|641.16|638.36|641.16|638.36|640.94|638.14|0
1651801760000|2022-05-06 01:49:20|640.94|638.14|640.72|637.92|641.16|638.36|640.72|637.92|0
1651801770000|2022-05-06 01:49:30|641.05|638.25|640.83|638.03|641.05|638.25|640.83|638.03|0
1651801780000|2022-05-06 01:49:40|640.94|638.14|641.16|638.36|641.16|638.36|640.94|638.14|0
1651801790000|2022-05-06 01:49:50|641.38|638.58|641.38|638.58|641.38|638.58|641.27|638.47|0
1651801800000|2022-05-06 01:50:00|641.16|638.36|642.27|639.47|642.71|639.91|641.16|638.36|0
1651801810000|2022-05-06 01:50:10|642.49|639.69|642.71|639.91|642.93|640.13|642.49|639.69|0
1651801820000|2022-05-06 01:50:20|642.49|639.69|642.05|639.25|642.49|639.69|642.05|639.25|0
1651801830000|2022-05-06 01:50:30|641.82|639.02|641.27|638.47|641.82|639.02|641.27|638.47|0
1651801840000|2022-05-06 01:50:40|640.94|638.14|640.39|637.59|640.94|638.14|640.39|637.59|0
1651801850000|2022-05-06 01:50:50|640.27|637.47|640.71|637.91|640.71|637.91|640.27|637.47|0
1651801860000|2022-05-06 01:51:00|640.94|638.14|641.6|638.8|641.6|638.8|640.94|638.14|0
1651801870000|2022-05-06 01:51:10|641.82|639.02|641.6|638.8|641.82|639.02|641.6|638.8|0
1651801880000|2022-05-06 01:51:20|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1651801890000|2022-05-06 01:51:30|641.38|638.58|641.38|638.58|641.6|638.8|641.38|638.58|0
1651801900000|2022-05-06 01:51:40|641.16|638.36|641.38|638.58|641.38|638.58|641.16|638.36|0
1651801910000|2022-05-06 01:51:50|641.16|638.36|641.38|638.58|641.38|638.58|641.16|638.36|0
1651801920000|2022-05-06 01:52:00|641.16|638.36|640.83|638.03|641.16|638.36|640.71|637.91|0
1651801930000|2022-05-06 01:52:10|641.05|638.25|641.05|638.25|641.05|638.25|640.94|638.14|0
1651801940000|2022-05-06 01:52:20|640.94|638.14|640.94|638.14|641.05|638.25|640.94|638.14|0
1651801950000|2022-05-06 01:52:30|641.38|638.58|641.5|638.7|641.6|638.8|641.38|638.58|0
1651801960000|2022-05-06 01:52:40|641.38|638.58|641.27|638.47|641.38|638.58|641.16|638.36|0
1651801970000|2022-05-06 01:52:50|641.16|638.36|640.94|638.14|641.16|638.36|640.94|638.14|0
1651801980000|2022-05-06 01:53:00|641.16|638.36|641.16|638.36|641.27|638.47|641.16|638.36|0
1651801990000|2022-05-06 01:53:10|641.38|638.58|641.5|638.7|641.5|638.7|641.38|638.58|0
1651802000000|2022-05-06 01:53:20|641.6|638.8|641.16|638.36|641.6|638.8|641.16|638.36|0
1651802010000|2022-05-06 01:53:30|641.27|638.47|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802020000|2022-05-06 01:53:40|641.5|638.7|641.5|638.7|641.6|638.8|641.5|638.7|0
1651802030000|2022-05-06 01:53:50|641.38|638.58|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802040000|2022-05-06 01:54:00|640.94|638.14|641.38|638.58|641.38|638.58|640.94|638.14|0
1651802050000|2022-05-06 01:54:10|641.27|638.47|641.6|638.8|641.6|638.8|641.27|638.47|0
1651802060000|2022-05-06 01:54:20|641.38|638.58|641.72|638.92|641.72|638.92|641.38|638.58|0
1651802070000|2022-05-06 01:54:30|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1651802080000|2022-05-06 01:54:40|641.49|638.69|641.6|638.8|641.6|638.8|641.49|638.69|0
1651802090000|2022-05-06 01:54:50|641.82|639.02|642.05|639.25|642.05|639.25|641.82|639.02|0
1651802100000|2022-05-06 01:55:00|641.82|639.02|641.38|638.58|641.82|639.02|641.38|638.58|0
1651802110000|2022-05-06 01:55:10|641.49|638.69|641.38|638.58|641.49|638.69|641.27|638.47|0
1651802120000|2022-05-06 01:55:20|641.27|638.47|641.16|638.36|641.27|638.47|641.16|638.36|0
1651802130000|2022-05-06 01:55:30|641.27|638.47|641.38|638.58|641.38|638.58|641.27|638.47|0
1651802140000|2022-05-06 01:55:40|641.82|639.02|641.72|638.92|641.82|639.02|641.72|638.92|0
1651802150000|2022-05-06 01:55:50|641.6|638.8|641.82|639.02|641.82|639.02|641.6|638.8|0
1651802160000|2022-05-06 01:56:00|641.72|638.92|641.94|639.14|641.94|639.14|641.72|638.92|0
1651802170000|2022-05-06 01:56:10|641.82|639.02|641.72|638.92|642.04|639.24|641.72|638.92|0
1651802180000|2022-05-06 01:56:20|641.82|639.02|641.49|638.69|641.82|639.02|641.38|638.58|0
1651802190000|2022-05-06 01:56:30|641.38|638.58|640.94|638.14|641.38|638.58|640.94|638.14|0
1651802200000|2022-05-06 01:56:40|640.49|637.69|640.39|637.59|640.49|637.69|640.27|637.47|0
1651802210000|2022-05-06 01:56:50|640.49|637.69|640.49|637.69|640.61|637.81|640.49|637.69|0
1651802220000|2022-05-06 01:57:00|640.61|637.81|641.38|638.58|641.38|638.58|640.61|637.81|0
1651802230000|2022-05-06 01:57:10|641.27|638.47|641.27|638.47|641.27|638.47|641.27|638.47|0
1651802240000|2022-05-06 01:57:20|641.38|638.58|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802250000|2022-05-06 01:57:30|641.38|638.58|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802260000|2022-05-06 01:57:40|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1651802270000|2022-05-06 01:57:50|641.6|638.8|641.6|638.8|641.72|638.92|641.6|638.8|0
1651802280000|2022-05-06 01:58:00|641.94|639.14|641.82|639.02|641.94|639.14|641.82|639.02|0
1651802290000|2022-05-06 01:58:10|641.72|638.92|641.82|639.02|641.82|639.02|641.6|638.8|0
1651802300000|2022-05-06 01:58:20|641.6|638.8|641.16|638.36|641.6|638.8|641.16|638.36|0
1651802310000|2022-05-06 01:58:30|641.38|638.58|641.38|638.58|641.38|638.58|641.27|638.47|0
1651802330000|2022-05-06 01:58:50|641.6|638.8|641.38|638.58|641.6|638.8|641.38|638.58|0
1651802340000|2022-05-06 01:59:00|641.27|638.47|640.93|638.13|641.27|638.47|640.93|638.13|0
1651802350000|2022-05-06 01:59:10|641.27|638.47|641.16|638.36|641.27|638.47|641.16|638.36|0
1651802360000|2022-05-06 01:59:20|641.05|638.25|641.16|638.36|641.16|638.36|641.05|638.25|0
1651802370000|2022-05-06 01:59:30|640.93|638.13|640.49|637.69|640.93|638.13|640.49|637.69|0
1651802380000|2022-05-06 01:59:40|641.16|638.36|641.05|638.25|641.16|638.36|640.93|638.13|0
1651802390000|2022-05-06 01:59:50|640.83|638.03|640.71|637.91|640.93|638.13|640.71|637.91|0
1651802400000|2022-05-06 02:00:00|640.49|637.69|640.93|638.13|640.93|638.13|640.49|637.69|0
1651802410000|2022-05-06 02:00:10|640.71|637.91|640.05|637.25|640.71|637.91|640.05|637.25|0
1651802420000|2022-05-06 02:00:20|640.27|637.47|640.05|637.25|640.27|637.47|640.05|637.25|0
1651802430000|2022-05-06 02:00:30|639.94|637.14|639.28|636.48|639.94|637.14|639.28|636.48|0
1651802440000|2022-05-06 02:00:40|639.38|636.58|639.6|636.8|639.6|636.8|639.38|636.58|0
1651802450000|2022-05-06 02:00:50|639.5|636.7|639.5|636.7|639.5|636.7|639.5|636.7|0
1651802460000|2022-05-06 02:01:00|639.38|636.58|639.16|636.36|639.38|636.58|639.16|636.36|0
1651802470000|2022-05-06 02:01:10|639.38|636.58|639.83|637.03|639.83|637.03|639.38|636.58|0
1651802480000|2022-05-06 02:01:20|640.27|637.47|640.27|637.47|640.27|637.47|640.05|637.25|0
1651802490000|2022-05-06 02:01:30|640.05|637.25|640.05|637.25|640.05|637.25|640.05|637.25|0
1651802500000|2022-05-06 02:01:40|640.27|637.47|640.49|637.69|640.49|637.69|640.27|637.47|0
1651802510000|2022-05-06 02:01:50|640.27|637.47|640.05|637.25|640.27|637.47|640.05|637.25|0
1651802520000|2022-05-06 02:02:00|639.72|636.92|639.6|636.8|639.72|636.92|639.38|636.58|0
1651802530000|2022-05-06 02:02:10|639.38|636.58|639.16|636.36|639.38|636.58|639.16|636.36|0
1651802540000|2022-05-06 02:02:20|638.72|635.92|638.61|635.81|638.72|635.92|638.5|635.7|0
1651802550000|2022-05-06 02:02:30|638.94|636.14|639.38|636.58|639.38|636.58|638.94|636.14|0
1651802560000|2022-05-06 02:02:40|639.94|637.14|640.05|637.25|640.05|637.25|639.94|637.14|0
1651802570000|2022-05-06 02:02:50|640.27|637.47|640.49|637.69|640.49|637.69|640.27|637.47|0
1651802580000|2022-05-06 02:03:00|640.71|637.91|640.71|637.91|640.93|638.13|640.71|637.91|0
1651802590000|2022-05-06 02:03:10|640.93|638.13|640.71|637.91|640.93|638.13|640.71|637.91|0
1651802600000|2022-05-06 02:03:20|640.27|637.47|639.82|637.02|640.27|637.47|639.82|637.02|0
1651802610000|2022-05-06 02:03:30|639.72|636.92|639.94|637.14|640.05|637.25|639.72|636.92|0
1651802620000|2022-05-06 02:03:40|639.82|637.02|639.82|637.02|640.05|637.25|639.82|637.02|0
1651802630000|2022-05-06 02:03:50|639.5|636.7|639.82|637.02|639.82|637.02|639.5|636.7|0
1651802640000|2022-05-06 02:04:00|640.05|637.25|639.94|637.14|640.05|637.25|639.6|636.8|0
1651802650000|2022-05-06 02:04:10|640.49|637.69|640.49|637.69|640.49|637.69|640.05|637.25|0
1651802660000|2022-05-06 02:04:20|640.93|638.13|640.83|638.03|640.93|638.13|640.49|637.69|0
1651802670000|2022-05-06 02:04:30|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1651802680000|2022-05-06 02:04:40|641.05|638.25|640.93|638.13|641.27|638.47|640.93|638.13|0
1651802690000|2022-05-06 02:04:50|641.05|638.25|640.71|637.91|641.05|638.25|640.71|637.91|0
1651802700000|2022-05-06 02:05:00|640.93|638.13|640.93|638.13|640.93|638.13|640.71|637.91|0
1651802710000|2022-05-06 02:05:10|640.83|638.03|640.71|637.91|640.83|638.03|640.61|637.81|0
1651802720000|2022-05-06 02:05:20|640.93|638.13|640.93|638.13|641.05|638.25|640.93|638.13|0
1651802730000|2022-05-06 02:05:30|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651802740000|2022-05-06 02:05:40|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1651802750000|2022-05-06 02:05:50|641.38|638.58|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802760000|2022-05-06 02:06:00|641.27|638.47|641.16|638.36|641.38|638.58|641.16|638.36|0
1651802770000|2022-05-06 02:06:10|641.38|638.58|641.82|639.02|641.82|639.02|641.38|638.58|0
1651802780000|2022-05-06 02:06:20|642.49|639.69|641.82|639.02|642.49|639.69|641.82|639.02|0
1651802790000|2022-05-06 02:06:30|641.71|638.91|641.38|638.58|641.82|639.02|641.38|638.58|0
1651802800000|2022-05-06 02:06:40|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1651802810000|2022-05-06 02:06:50|641.38|638.58|641.82|639.02|641.94|639.14|641.38|638.58|0
1651802820000|2022-05-06 02:07:00|642.04|639.24|642.04|639.24|642.04|639.24|642.04|639.24|0
1651802830000|2022-05-06 02:07:10|641.94|639.14|641.82|639.02|642.04|639.24|641.82|639.02|0
1651802840000|2022-05-06 02:07:20|641.94|639.14|641.82|639.02|642.04|639.24|641.82|639.02|0
1651802850000|2022-05-06 02:07:30|641.6|638.8|642.26|639.46|642.26|639.46|641.6|638.8|0
1651802860000|2022-05-06 02:07:40|642.04|639.24|641.94|639.14|642.16|639.36|641.94|639.14|0
1651802870000|2022-05-06 02:07:50|641.82|639.02|641.82|639.02|641.82|639.02|641.6|638.8|0
1651802880000|2022-05-06 02:08:00|642.04|639.24|641.82|639.02|642.04|639.24|641.82|639.02|0
1651802890000|2022-05-06 02:08:10|642.04|639.24|642.04|639.24|642.04|639.24|642.04|639.24|0
1651802910000|2022-05-06 02:08:30|641.94|639.14|642.04|639.24|642.04|639.24|641.94|639.14|0
1651802920000|2022-05-06 02:08:40|642.26|639.46|642.26|639.46|642.49|639.69|642.26|639.46|0
1651802930000|2022-05-06 02:08:50|642.49|639.69|642.49|639.69|642.49|639.69|642.49|639.69|0
1651802940000|2022-05-06 02:09:00|642.26|639.46|642.04|639.24|642.26|639.46|642.04|639.24|0
1651802950000|2022-05-06 02:09:10|642.71|639.91|642.71|639.91|642.71|639.91|642.49|639.69|0
1651802960000|2022-05-06 02:09:20|642.49|639.69|642.6|639.8|642.71|639.91|642.49|639.69|0
1651802970000|2022-05-06 02:09:30|642.71|639.91|642.71|639.91|642.82|640.02|642.71|639.91|0
1651802980000|2022-05-06 02:09:40|642.82|640.02|642.71|639.91|642.93|640.13|642.71|639.91|0
1651802990000|2022-05-06 02:09:50|642.82|640.02|642.49|639.69|642.82|640.02|642.49|639.69|0
1651803000000|2022-05-06 02:10:00|642.93|640.13|643.49|640.69|643.6|640.8|642.93|640.13|0
1651803010000|2022-05-06 02:10:10|643.37|640.57|642.6|639.8|643.37|640.57|642.6|639.8|0
1651803020000|2022-05-06 02:10:20|642.71|639.91|642.93|640.13|642.93|640.13|642.71|639.91|0
1651803030000|2022-05-06 02:10:30|643.15|640.35|643.37|640.57|643.37|640.57|643.15|640.35|0
1651803040000|2022-05-06 02:10:40|643.15|640.35|643.15|640.35|643.37|640.57|643.15|640.35|0
1651803050000|2022-05-06 02:10:50|642.93|640.13|643.37|640.57|643.37|640.57|642.93|640.13|0
1651803060000|2022-05-06 02:11:00|643.27|640.47|643.27|640.47|643.37|640.57|643.27|640.47|0
1651803070000|2022-05-06 02:11:10|643.37|640.57|643.15|640.35|643.37|640.57|643.15|640.35|0
1651803080000|2022-05-06 02:11:20|642.93|640.13|643.15|640.35|643.15|640.35|642.93|640.13|0
1651803090000|2022-05-06 02:11:30|643.05|640.25|642.71|639.91|643.05|640.25|642.71|639.91|0
1651803110000|2022-05-06 02:11:50|642.49|639.69|642.49|639.69|642.49|639.69|642.04|639.24|0
1651803130000|2022-05-06 02:12:10|642.26|639.46|642.26|639.46|642.26|639.46|642.04|639.24|0
1651803140000|2022-05-06 02:12:20|642.49|639.69|642.26|639.46|642.49|639.69|642.26|639.46|0
1651803150000|2022-05-06 02:12:30|642.38|639.58|642.49|639.69|642.49|639.69|642.38|639.58|0
1651803160000|2022-05-06 02:12:40|642.26|639.46|642.26|639.46|642.26|639.46|642.26|639.46|0
1651803170000|2022-05-06 02:12:50|642.38|639.58|642.49|639.69|642.49|639.69|642.38|639.58|0
1651803180000|2022-05-06 02:13:00|642.71|639.91|642.93|640.13|643.04|640.24|642.71|639.91|0
1651803190000|2022-05-06 02:13:10|642.6|639.8|643.15|640.35|643.15|640.35|642.6|639.8|0
1651803200000|2022-05-06 02:13:20|643.37|640.57|643.49|640.69|643.49|640.69|643.37|640.57|0
1651803210000|2022-05-06 02:13:30|643.37|640.57|643.37|640.57|643.6|640.8|643.37|640.57|0
1651803220000|2022-05-06 02:13:40|643.49|640.69|643.37|640.57|643.6|640.8|643.37|640.57|0
1651803230000|2022-05-06 02:13:50|643.15|640.35|643.15|640.35|643.37|640.57|643.15|640.35|0
1651803240000|2022-05-06 02:14:00|643.37|640.57|643.15|640.35|643.37|640.57|643.15|640.35|0
1651803250000|2022-05-06 02:14:10|642.93|640.13|643.15|640.35|643.15|640.35|642.93|640.13|0
1651803260000|2022-05-06 02:14:20|642.93|640.13|643.15|640.35|643.15|640.35|642.93|640.13|0
1651803270000|2022-05-06 02:14:30|642.93|640.13|642.93|640.13|643.15|640.35|642.93|640.13|0
1651803280000|2022-05-06 02:14:40|643.15|640.35|643.15|640.35|643.15|640.35|643.15|640.35|0
1651803290000|2022-05-06 02:14:50|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1651803300000|2022-05-06 02:15:00|642.71|639.91|642.93|640.13|643.15|640.35|642.71|639.91|0
1651803310000|2022-05-06 02:15:10|642.71|639.91|642.71|639.91|642.93|640.13|642.71|639.91|0
1651803320000|2022-05-06 02:15:20|642.26|639.46|642.26|639.46|642.38|639.58|642.26|639.46|0
1651803330000|2022-05-06 02:15:30|642.16|639.36|642.26|639.46|642.26|639.46|642.16|639.36|0
1651803340000|2022-05-06 02:15:40|642.16|639.36|642.04|639.24|642.26|639.46|642.04|639.24|0
1651803350000|2022-05-06 02:15:50|641.93|639.13|642.04|639.24|642.04|639.24|641.82|639.02|0
1651803370000|2022-05-06 02:16:10|642.26|639.46|642.48|639.68|642.48|639.68|642.26|639.46|0
1651803380000|2022-05-06 02:16:20|642.71|639.91|642.6|639.8|642.71|639.91|642.48|639.68|0
1651803390000|2022-05-06 02:16:30|642.71|639.91|642.48|639.68|642.82|640.02|642.48|639.68|0
1651803400000|2022-05-06 02:16:40|642.71|639.91|642.48|639.68|642.71|639.91|642.48|639.68|0
1651803410000|2022-05-06 02:16:50|642.26|639.46|642.26|639.46|642.38|639.58|642.26|639.46|0
1651803420000|2022-05-06 02:17:00|642.16|639.36|642.26|639.46|642.26|639.46|642.16|639.36|0
1651803430000|2022-05-06 02:17:10|642.04|639.24|641.6|638.8|642.04|639.24|641.6|638.8|0
1651803440000|2022-05-06 02:17:20|641.71|638.91|641.6|638.8|641.71|638.91|641.6|638.8|0
1651803450000|2022-05-06 02:17:30|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1651803460000|2022-05-06 02:17:40|640.71|637.91|640.49|637.69|640.71|637.91|640.38|637.58|0
1651803470000|2022-05-06 02:17:50|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803480000|2022-05-06 02:18:00|640.49|637.69|640.82|638.02|640.82|638.02|640.49|637.69|0
1651803490000|2022-05-06 02:18:10|640.71|637.91|640.71|637.91|640.82|638.02|640.71|637.91|0
1651803500000|2022-05-06 02:18:20|640.6|637.8|640.27|637.47|640.6|637.8|640.27|637.47|0
1651803510000|2022-05-06 02:18:30|640.04|637.24|640.16|637.36|640.16|637.36|639.94|637.14|0
1651803520000|2022-05-06 02:18:40|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1651803530000|2022-05-06 02:18:50|640.26|637.46|640.26|637.46|640.26|637.46|640.26|637.46|0
1651803540000|2022-05-06 02:19:00|640.16|637.36|640.04|637.24|640.16|637.36|640.04|637.24|0
1651803550000|2022-05-06 02:19:10|640.16|637.36|640.16|637.36|640.16|637.36|640.16|637.36|0
1651803560000|2022-05-06 02:19:20|640.04|637.24|640.16|637.36|640.16|637.36|639.6|636.8|0
1651803570000|2022-05-06 02:19:30|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1651803580000|2022-05-06 02:19:40|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803590000|2022-05-06 02:19:50|640.93|638.13|640.71|637.91|640.93|638.13|640.71|637.91|0
1651803600000|2022-05-06 02:20:00|640.93|638.13|641.37|638.57|641.37|638.57|640.93|638.13|0
1651803610000|2022-05-06 02:20:10|641.6|638.8|641.37|638.57|641.6|638.8|641.37|638.57|0
1651803630000|2022-05-06 02:20:30|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1651803640000|2022-05-06 02:20:40|641.82|639.02|641.37|638.57|641.82|639.02|641.37|638.57|0
1651803650000|2022-05-06 02:20:50|641.15|638.35|641.15|638.35|641.27|638.47|641.15|638.35|0
1651803660000|2022-05-06 02:21:00|641.27|638.47|641.27|638.47|641.37|638.57|641.15|638.35|0
1651803670000|2022-05-06 02:21:10|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1651803690000|2022-05-06 02:21:30|641.82|639.02|641.49|638.69|641.82|639.02|641.49|638.69|0
1651803700000|2022-05-06 02:21:40|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1651803710000|2022-05-06 02:21:50|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1651803720000|2022-05-06 02:22:00|641.37|638.57|641.15|638.35|641.37|638.57|641.15|638.35|0
1651803730000|2022-05-06 02:22:10|641.37|638.57|641.15|638.35|641.37|638.57|641.15|638.35|0
1651803740000|2022-05-06 02:22:20|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1651803750000|2022-05-06 02:22:30|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803760000|2022-05-06 02:22:40|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1651803770000|2022-05-06 02:22:50|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803780000|2022-05-06 02:23:00|640.93|638.13|640.71|637.91|640.93|638.13|640.71|637.91|0
1651803790000|2022-05-06 02:23:10|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1651803800000|2022-05-06 02:23:20|640.6|637.8|640.6|637.8|640.6|637.8|640.6|637.8|0
1651803810000|2022-05-06 02:23:30|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1651803840000|2022-05-06 02:24:00|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803850000|2022-05-06 02:24:10|640.93|638.13|640.71|637.91|641.15|638.35|640.71|637.91|0
1651803870000|2022-05-06 02:24:30|640.93|638.13|641.15|638.35|641.15|638.35|640.93|638.13|0
1651803880000|2022-05-06 02:24:40|641.04|638.24|640.93|638.13|641.15|638.35|640.93|638.13|0
1651803890000|2022-05-06 02:24:50|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1651803900000|2022-05-06 02:25:00|641.04|638.24|640.93|638.13|641.04|638.24|640.93|638.13|0
1651803910000|2022-05-06 02:25:10|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1651803920000|2022-05-06 02:25:20|640.93|638.13|641.37|638.57|641.37|638.57|640.93|638.13|0
1651803930000|2022-05-06 02:25:30|641.59|638.79|641.37|638.57|641.59|638.79|641.37|638.57|0
1651803940000|2022-05-06 02:25:40|641.15|638.35|641.27|638.47|641.27|638.47|641.15|638.35|0
1651803950000|2022-05-06 02:25:50|641.15|638.35|640.49|637.69|641.15|638.35|640.49|637.69|0
1651803960000|2022-05-06 02:26:00|640.6|637.8|640.6|637.8|640.6|637.8|640.6|637.8|0
1651803970000|2022-05-06 02:26:10|641.04|638.24|640.71|637.91|641.04|638.24|640.71|637.91|0
1651803980000|2022-05-06 02:26:20|640.93|638.13|641.15|638.35|641.15|638.35|640.93|638.13|0
1651804010000|2022-05-06 02:26:50|640.93|638.13|641.15|638.35|641.15|638.35|640.93|638.13|0
1651804020000|2022-05-06 02:27:00|640.93|638.13|640.48|637.68|640.93|638.13|640.48|637.68|0
1651804030000|2022-05-06 02:27:10|640.26|637.46|640.04|637.24|640.26|637.46|640.04|637.24|0
1651804040000|2022-05-06 02:27:20|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1651804050000|2022-05-06 02:27:30|639.6|636.8|639.82|637.02|639.82|637.02|639.6|636.8|0
1651804060000|2022-05-06 02:27:40|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1651804070000|2022-05-06 02:27:50|640.16|637.36|640.26|637.46|640.26|637.46|640.16|637.36|0
1651804080000|2022-05-06 02:28:00|640.04|637.24|639.6|636.8|640.04|637.24|639.6|636.8|0
1651804110000|2022-05-06 02:28:30|639.38|636.58|638.49|635.69|639.38|636.58|638.49|635.69|0
1651804130000|2022-05-06 02:28:50|638.27|635.47|638.05|635.25|638.27|635.47|638.05|635.25|0
1651804140000|2022-05-06 02:29:00|637.82|635.02|637.6|634.8|637.82|635.02|637.6|634.8|0
1651804150000|2022-05-06 02:29:10|637.72|634.92|637.82|635.02|638.05|635.25|637.72|634.92|0
1651804160000|2022-05-06 02:29:20|637.6|634.8|637.16|634.36|637.6|634.8|637.16|634.36|0
1651804170000|2022-05-06 02:29:30|636.72|633.92|637.82|635.02|637.82|635.02|636.72|633.92|0
1651804180000|2022-05-06 02:29:40|637.38|634.58|637.38|634.58|637.38|634.58|637.38|634.58|0
1651804190000|2022-05-06 02:29:50|637.5|634.7|637.38|634.58|637.5|634.7|637.38|634.58|0
1651804200000|2022-05-06 02:30:00|637.16|634.36|636.83|634.03|637.16|634.36|636.39|633.59|0
1651804210000|2022-05-06 02:30:10|636.39|633.59|636.27|633.47|636.5|633.7|636.27|633.47|0
1651804220000|2022-05-06 02:30:20|636.39|633.59|636.5|633.7|636.72|633.92|636.39|633.59|0
1651804230000|2022-05-06 02:30:30|636.27|633.47|636.17|633.37|636.27|633.47|636.17|633.37|0
1651804240000|2022-05-06 02:30:40|636.27|633.47|635.83|633.03|636.27|633.47|635.61|632.81|0
1651804250000|2022-05-06 02:30:50|635.39|632.59|635.61|632.81|635.83|633.03|635.39|632.59|0
1651804260000|2022-05-06 02:31:00|635.39|632.59|635.17|632.37|635.39|632.59|634.95|632.15|0
1651804270000|2022-05-06 02:31:10|635.39|632.59|635.83|633.03|635.83|633.03|635.39|632.59|0
1651804280000|2022-05-06 02:31:20|635.61|632.81|635.39|632.59|635.61|632.81|635.39|632.59|0
1651804290000|2022-05-06 02:31:30|635.61|632.81|635.61|632.81|635.61|632.81|635.61|632.81|0
1651804300000|2022-05-06 02:31:40|635.17|632.37|635.61|632.81|635.61|632.81|635.17|632.37|0
1651804310000|2022-05-06 02:31:50|635.39|632.59|635.5|632.7|635.5|632.7|635.17|632.37|0
1651804320000|2022-05-06 02:32:00|635.61|632.81|635.83|633.03|635.83|633.03|635.61|632.81|0
1651804330000|2022-05-06 02:32:10|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1651804350000|2022-05-06 02:32:30|636.72|633.92|636.27|633.47|636.94|634.14|636.27|633.47|0
1651804360000|2022-05-06 02:32:40|636.39|633.59|636.5|633.7|636.5|633.7|636.27|633.47|0
1651804370000|2022-05-06 02:32:50|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1651804380000|2022-05-06 02:33:00|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1651804390000|2022-05-06 02:33:10|635.61|632.81|635.83|633.03|635.83|633.03|635.61|632.81|0
1651804400000|2022-05-06 02:33:20|636.05|633.25|635.83|633.03|636.05|633.25|635.61|632.81|0
1651804410000|2022-05-06 02:33:30|636.05|633.25|636.27|633.47|636.27|633.47|636.05|633.25|0
1651804420000|2022-05-06 02:33:40|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1651804430000|2022-05-06 02:33:50|636.61|633.81|636.5|633.7|636.61|633.81|636.5|633.7|0
1651804440000|2022-05-06 02:34:00|636.72|633.92|636.5|633.7|636.72|633.92|636.5|633.7|0
1651804450000|2022-05-06 02:34:10|636.27|633.47|636.27|633.47|636.27|633.47|636.27|633.47|0
1651804460000|2022-05-06 02:34:20|636.72|633.92|636.72|633.92|636.94|634.14|636.72|633.92|0
1651804470000|2022-05-06 02:34:30|636.94|634.14|636.94|634.14|636.94|634.14|636.94|634.14|0
1651804480000|2022-05-06 02:34:40|637.16|634.36|636.94|634.14|637.16|634.36|636.94|634.14|0
1651804490000|2022-05-06 02:34:50|637.05|634.25|636.94|634.14|637.05|634.25|636.94|634.14|0
1651804500000|2022-05-06 02:35:00|636.72|633.92|637.16|634.36|637.16|634.36|636.72|633.92|0
1651804510000|2022-05-06 02:35:10|636.94|634.14|637.16|634.36|637.16|634.36|636.94|634.14|0
1651804520000|2022-05-06 02:35:20|637.27|634.47|637.16|634.36|637.27|634.47|637.16|634.36|0
1651804530000|2022-05-06 02:35:30|637.27|634.47|636.94|634.14|637.27|634.47|636.94|634.14|0
1651804540000|2022-05-06 02:35:40|636.72|633.92|637.16|634.36|637.16|634.36|636.72|633.92|0
1651804550000|2022-05-06 02:35:50|637.38|634.58|637.16|634.36|637.38|634.58|637.16|634.36|0
1651804560000|2022-05-06 02:36:00|637.6|634.8|637.5|634.7|637.6|634.8|637.38|634.58|0
1651804570000|2022-05-06 02:36:10|637.38|634.58|637.16|634.36|637.38|634.58|637.16|634.36|0
1651804580000|2022-05-06 02:36:20|637.38|634.58|637.27|634.47|637.38|634.58|637.27|634.47|0
1651804590000|2022-05-06 02:36:30|637.38|634.58|637.27|634.47|637.38|634.58|637.27|634.47|0
1651804600000|2022-05-06 02:36:40|637.38|634.58|637.72|634.92|637.72|634.92|637.38|634.58|0
1651804610000|2022-05-06 02:36:50|637.82|635.02|637.82|635.02|637.82|635.02|637.72|634.92|0
1651804620000|2022-05-06 02:37:00|638.04|635.24|638.16|635.36|638.16|635.36|638.04|635.24|0
1651804630000|2022-05-06 02:37:10|638.27|635.47|638.49|635.69|638.49|635.69|638.27|635.47|0
1651804640000|2022-05-06 02:37:20|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1651804650000|2022-05-06 02:37:30|638.49|635.69|638.27|635.47|638.49|635.69|638.27|635.47|0
1651804670000|2022-05-06 02:37:50|638.04|635.24|637.82|635.02|638.04|635.24|637.82|635.02|0
1651804710000|2022-05-06 02:38:30|637.72|634.92|637.6|634.8|637.72|634.92|637.6|634.8|0
1651804720000|2022-05-06 02:38:40|637.38|634.58|637.38|634.58|637.6|634.8|637.38|634.58|0
1651804730000|2022-05-06 02:38:50|637.16|634.36|637.38|634.58|637.38|634.58|637.16|634.36|0
1651804740000|2022-05-06 02:39:00|637.6|634.8|637.72|634.92|637.82|635.02|637.6|634.8|0
1651804750000|2022-05-06 02:39:10|637.82|635.02|638.04|635.24|638.04|635.24|637.82|635.02|0
1651804760000|2022-05-06 02:39:20|637.82|635.02|638.27|635.47|638.27|635.47|637.82|635.02|0
1651804780000|2022-05-06 02:39:40|638.38|635.58|638.49|635.69|638.49|635.69|638.38|635.58|0
1651804790000|2022-05-06 02:39:50|638.27|635.47|638.38|635.58|638.38|635.58|638.27|635.47|0
1651804800000|2022-05-06 02:40:00|638.71|635.91|638.49|635.69|638.71|635.91|638.49|635.69|0
1651804810000|2022-05-06 02:40:10|638.71|635.91|638.71|635.91|638.71|635.91|638.71|635.91|0
1651804820000|2022-05-06 02:40:20|638.93|636.13|638.93|636.13|639.37|636.57|638.93|636.13|0
1651804830000|2022-05-06 02:40:30|638.71|635.91|638.93|636.13|638.93|636.13|638.71|635.91|0
1651804840000|2022-05-06 02:40:40|639.15|636.35|639.15|636.35|639.15|636.35|638.93|636.13|0
1651804850000|2022-05-06 02:40:50|638.93|636.13|638.49|635.69|638.93|636.13|638.49|635.69|0
1651804860000|2022-05-06 02:41:00|638.71|635.91|638.93|636.13|638.93|636.13|638.71|635.91|0
1651804870000|2022-05-06 02:41:10|638.71|635.91|638.93|636.13|638.93|636.13|638.71|635.91|0
1651804890000|2022-05-06 02:41:30|639.15|636.35|639.15|636.35|639.15|636.35|639.15|636.35|0
1651804900000|2022-05-06 02:41:40|639.37|636.57|639.27|636.47|639.37|636.57|639.27|636.47|0
1651804910000|2022-05-06 02:41:50|639.15|636.35|639.15|636.35|639.15|636.35|638.82|636.02|0
1651804920000|2022-05-06 02:42:00|638.93|636.13|639.15|636.35|639.15|636.35|638.93|636.13|0
1651804930000|2022-05-06 02:42:10|638.93|636.13|638.93|636.13|638.93|636.13|638.71|635.91|0
1651804940000|2022-05-06 02:42:20|639.15|636.35|638.71|635.91|639.15|636.35|638.71|635.91|0
1651804950000|2022-05-06 02:42:30|638.93|636.13|638.93|636.13|638.93|636.13|638.93|636.13|0
1651804960000|2022-05-06 02:42:40|638.71|635.91|638.93|636.13|638.93|636.13|638.71|635.91|0
1651804980000|2022-05-06 02:43:00|638.71|635.91|638.26|635.46|638.71|635.91|638.26|635.46|0
1651804990000|2022-05-06 02:43:10|638.49|635.69|638.71|635.91|638.93|636.13|638.49|635.69|0
1651805000000|2022-05-06 02:43:20|638.49|635.69|638.6|635.8|638.71|635.91|638.49|635.69|0
1651805010000|2022-05-06 02:43:30|638.49|635.69|638.71|635.91|638.71|635.91|638.49|635.69|0
1651805020000|2022-05-06 02:43:40|638.93|636.13|639.15|636.35|639.15|636.35|638.93|636.13|0
1651805030000|2022-05-06 02:43:50|639.37|636.57|639.15|636.35|639.37|636.57|639.15|636.35|0
1651805040000|2022-05-06 02:44:00|639.37|636.57|639.15|636.35|639.37|636.57|639.15|636.35|0
1651805050000|2022-05-06 02:44:10|638.93|636.13|638.71|635.91|638.93|636.13|638.71|635.91|0
1651805060000|2022-05-06 02:44:20|638.49|635.69|638.71|635.91|638.71|635.91|638.49|635.69|0
1651805070000|2022-05-06 02:44:30|638.6|635.8|638.71|635.91|638.71|635.91|638.6|635.8|0
1651805080000|2022-05-06 02:44:40|638.49|635.69|638.6|635.8|638.71|635.91|638.49|635.69|0
1651805090000|2022-05-06 02:44:50|638.49|635.69|638.71|635.91|638.82|636.02|638.49|635.69|0
1651805110000|2022-05-06 02:45:10|638.93|636.13|638.82|636.02|638.93|636.13|638.82|636.02|0
1651805120000|2022-05-06 02:45:20|638.93|636.13|639.37|636.57|639.59|636.79|638.93|636.13|0
1651805130000|2022-05-06 02:45:30|639.59|636.79|639.15|636.35|639.59|636.79|639.15|636.35|0
1651805140000|2022-05-06 02:45:40|639.37|636.57|639.15|636.35|639.37|636.57|639.15|636.35|0
1651805150000|2022-05-06 02:45:50|638.93|636.13|638.71|635.91|638.93|636.13|638.71|635.91|0
1651805160000|2022-05-06 02:46:00|638.6|635.8|638.49|635.69|638.71|635.91|638.49|635.69|0
1651805170000|2022-05-06 02:46:10|638.38|635.58|638.26|635.46|638.38|635.58|638.26|635.46|0
1651805180000|2022-05-06 02:46:20|638.38|635.58|638.26|635.46|638.38|635.58|638.26|635.46|0
1651805190000|2022-05-06 02:46:30|638.49|635.69|638.26|635.46|638.49|635.69|638.26|635.46|0
1651805210000|2022-05-06 02:46:50|638.16|635.36|638.26|635.46|638.26|635.46|638.16|635.36|0
1651805220000|2022-05-06 02:47:00|638.16|635.36|638.26|635.46|638.26|635.46|638.16|635.36|0
1651805230000|2022-05-06 02:47:10|638.16|635.36|638.04|635.24|638.16|635.36|637.82|635.02|0
1651805240000|2022-05-06 02:47:20|637.94|635.14|638.04|635.24|638.04|635.24|637.94|635.14|0
1651805260000|2022-05-06 02:47:40|637.82|635.02|638.04|635.24|638.04|635.24|637.82|635.02|0
1651805270000|2022-05-06 02:47:50|638.26|635.46|637.82|635.02|638.26|635.46|637.82|635.02|0
1651805280000|2022-05-06 02:48:00|637.6|634.8|637.6|634.8|637.6|634.8|637.6|634.8|0
1651805290000|2022-05-06 02:48:10|637.38|634.58|637.16|634.36|637.38|634.58|637.05|634.25|0
1651805300000|2022-05-06 02:48:20|637.38|634.58|637.38|634.58|637.38|634.58|637.38|634.58|0
1651805310000|2022-05-06 02:48:30|637.16|634.36|637.38|634.58|637.38|634.58|637.16|634.36|0
1651805320000|2022-05-06 02:48:40|637.82|635.02|637.82|635.02|637.82|635.02|637.6|634.8|0
1651805330000|2022-05-06 02:48:50|638.04|635.24|637.94|635.14|638.04|635.24|637.82|635.02|0
1651805340000|2022-05-06 02:49:00|638.04|635.24|637.82|635.02|638.04|635.24|637.82|635.02|0
1651805350000|2022-05-06 02:49:10|637.94|635.14|637.16|634.36|637.94|635.14|637.16|634.36|0
1651805370000|2022-05-06 02:49:30|637.38|634.58|637.16|634.36|637.38|634.58|637.16|634.36|0
1651805380000|2022-05-06 02:49:40|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651805390000|2022-05-06 02:49:50|636.93|634.13|636.71|633.91|636.93|634.13|636.71|633.91|0
1651805400000|2022-05-06 02:50:00|637.16|634.36|636.93|634.13|637.16|634.36|636.93|634.13|0
1651805410000|2022-05-06 02:50:10|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651805420000|2022-05-06 02:50:20|636.83|634.03|636.93|634.13|637.16|634.36|636.71|633.91|0
1651805430000|2022-05-06 02:50:30|637.16|634.36|636.83|634.03|637.16|634.36|636.71|633.91|0
1651805450000|2022-05-06 02:50:50|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651805460000|2022-05-06 02:51:00|636.83|634.03|636.71|633.91|636.93|634.13|636.71|633.91|0
1651805470000|2022-05-06 02:51:10|636.49|633.69|637.16|634.36|637.16|634.36|636.49|633.69|0
1651805480000|2022-05-06 02:51:20|637.05|634.25|637.05|634.25|637.16|634.36|636.93|634.13|0
1651805490000|2022-05-06 02:51:30|637.16|634.36|637.16|634.36|637.38|634.58|637.16|634.36|0
1651805500000|2022-05-06 02:51:40|637.27|634.47|637.38|634.58|637.38|634.58|637.27|634.47|0
1651805510000|2022-05-06 02:51:50|637.27|634.47|637.27|634.47|637.27|634.47|637.16|634.36|0
1651805520000|2022-05-06 02:52:00|637.38|634.58|637.38|634.58|637.38|634.58|637.38|634.58|0
1651805530000|2022-05-06 02:52:10|637.27|634.47|637.27|634.47|637.27|634.47|637.27|634.47|0
1651805540000|2022-05-06 02:52:20|637.38|634.58|637.38|634.58|637.38|634.58|637.38|634.58|0
1651805550000|2022-05-06 02:52:30|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1651805560000|2022-05-06 02:52:40|636.93|634.13|636.93|634.13|637.05|634.25|636.93|634.13|0
1651805570000|2022-05-06 02:52:50|637.16|634.36|637.16|634.36|637.16|634.36|637.16|634.36|0
1651805580000|2022-05-06 02:53:00|636.93|634.13|636.71|633.91|636.93|634.13|636.71|633.91|0
1651805590000|2022-05-06 02:53:10|636.93|634.13|636.49|633.69|636.93|634.13|636.49|633.69|0
1651805600000|2022-05-06 02:53:20|636.38|633.58|635.83|633.03|636.38|633.58|635.83|633.03|0
1651805610000|2022-05-06 02:53:30|635.94|633.14|635.83|633.03|635.94|633.14|635.83|633.03|0
1651805620000|2022-05-06 02:53:40|635.94|633.14|636.05|633.25|636.05|633.25|635.83|633.03|0
1651805630000|2022-05-06 02:53:50|636.38|633.58|636.71|633.91|636.71|633.91|636.38|633.58|0
1651805640000|2022-05-06 02:54:00|636.38|633.58|635.83|633.03|636.49|633.69|635.83|633.03|0
1651805650000|2022-05-06 02:54:10|636.16|633.36|636.71|633.91|636.71|633.91|636.16|633.36|0
1651805660000|2022-05-06 02:54:20|636.61|633.81|636.49|633.69|636.61|633.81|636.49|633.69|0
1651805670000|2022-05-06 02:54:30|636.71|633.91|636.61|633.81|636.71|633.91|636.61|633.81|0
1651805680000|2022-05-06 02:54:40|636.71|633.91|636.71|633.91|636.71|633.91|636.61|633.81|0
1651805690000|2022-05-06 02:54:50|636.38|633.58|636.05|633.25|636.38|633.58|636.05|633.25|0
1651805710000|2022-05-06 02:55:10|635.94|633.14|636.27|633.47|636.27|633.47|635.94|633.14|0
1651805720000|2022-05-06 02:55:20|636.05|633.25|636.16|633.36|636.27|633.47|636.05|633.25|0
1651805730000|2022-05-06 02:55:30|636.27|633.47|636.27|633.47|636.38|633.58|636.27|633.47|0
1651805740000|2022-05-06 02:55:40|636.49|633.69|636.27|633.47|636.49|633.69|636.27|633.47|0
1651805750000|2022-05-06 02:55:50|636.05|633.25|636.16|633.36|636.16|633.36|636.05|633.25|0
1651805760000|2022-05-06 02:56:00|636.05|633.25|636.27|633.47|636.27|633.47|636.05|633.25|0
1651805770000|2022-05-06 02:56:10|636.05|633.25|636.05|633.25|636.05|633.25|636.05|633.25|0
1651805790000|2022-05-06 02:56:30|635.83|633.03|636.05|633.25|636.05|633.25|635.83|633.03|0
1651805800000|2022-05-06 02:56:40|635.83|633.03|635.94|633.14|635.94|633.14|635.83|633.03|0
1651805810000|2022-05-06 02:56:50|635.83|633.03|635.61|632.81|635.83|633.03|635.61|632.81|0
1651805820000|2022-05-06 02:57:00|635.38|632.58|635.16|632.36|635.38|632.58|635.16|632.36|0
1651805830000|2022-05-06 02:57:10|635.5|632.7|635.38|632.58|635.5|632.7|635.38|632.58|0
1651805840000|2022-05-06 02:57:20|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1651805860000|2022-05-06 02:57:40|634.94|632.14|634.94|632.14|635.16|632.36|634.94|632.14|0
1651805870000|2022-05-06 02:57:50|634.72|631.92|635.16|632.36|635.16|632.36|634.72|631.92|0
1651805880000|2022-05-06 02:58:00|635.28|632.48|635.28|632.48|635.28|632.48|635.28|632.48|0
1651805890000|2022-05-06 02:58:10|635.38|632.58|635.38|632.58|635.38|632.58|635.16|632.36|0
1651805900000|2022-05-06 02:58:20|635.6|632.8|635.6|632.8|635.6|632.8|635.5|632.7|0
1651805910000|2022-05-06 02:58:30|635.5|632.7|635.28|632.48|635.5|632.7|635.16|632.36|0
1651805920000|2022-05-06 02:58:40|635.38|632.58|635.72|632.92|635.72|632.92|635.38|632.58|0
1651805930000|2022-05-06 02:58:50|635.83|633.03|635.72|632.92|635.83|633.03|635.72|632.92|0
1651805940000|2022-05-06 02:59:00|635.83|633.03|635.83|633.03|635.94|633.14|635.83|633.03|0
1651805950000|2022-05-06 02:59:10|636.27|633.47|636.05|633.25|636.27|633.47|636.05|633.25|0
1651805960000|2022-05-06 02:59:20|635.6|632.8|635.94|633.14|635.94|633.14|635.6|632.8|0
1651805970000|2022-05-06 02:59:30|635.83|633.03|635.6|632.8|635.83|633.03|635.6|632.8|0
1651805980000|2022-05-06 02:59:40|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1651805990000|2022-05-06 02:59:50|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1651806000000|2022-05-06 03:00:00|635.83|633.03|634.94|632.14|635.83|633.03|634.94|632.14|0
1651806010000|2022-05-06 03:00:10|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1651806020000|2022-05-06 03:00:20|634.28|631.48|633.84|631.04|634.28|631.48|633.84|631.04|0
1651806030000|2022-05-06 03:00:30|633.73|630.93|634.28|631.48|634.5|631.7|633.73|630.93|0
1651806040000|2022-05-06 03:00:40|633.95|631.15|633.61|630.81|633.95|631.15|633.61|630.81|0
1651806050000|2022-05-06 03:00:50|633.17|630.37|633.17|630.37|633.39|630.59|633.17|630.37|0
1651806060000|2022-05-06 03:01:00|633.51|630.71|634.06|631.26|634.06|631.26|633.51|630.71|0
1651806070000|2022-05-06 03:01:10|634.5|631.7|634.39|631.59|634.5|631.7|634.39|631.59|0
1651806080000|2022-05-06 03:01:20|634.5|631.7|634.61|631.81|634.72|631.92|634.5|631.7|0
1651806090000|2022-05-06 03:01:30|634.5|631.7|634.5|631.7|634.5|631.7|634.5|631.7|0
1651806100000|2022-05-06 03:01:40|634.61|631.81|634.72|631.92|634.72|631.92|634.61|631.81|0
1651806110000|2022-05-06 03:01:50|634.94|632.14|635.16|632.36|635.16|632.36|634.94|632.14|0
1651806120000|2022-05-06 03:02:00|635.38|632.58|635.16|632.36|635.38|632.58|635.16|632.36|0
1651806130000|2022-05-06 03:02:10|634.94|632.14|635.16|632.36|635.16|632.36|634.94|632.14|0
1651806140000|2022-05-06 03:02:20|634.94|632.14|634.83|632.03|634.94|632.14|634.83|632.03|0
1651806150000|2022-05-06 03:02:30|634.94|632.14|635.16|632.36|635.16|632.36|634.94|632.14|0
1651806160000|2022-05-06 03:02:40|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1651806170000|2022-05-06 03:02:50|634.72|631.92|634.72|631.92|634.72|631.92|634.72|631.92|0
1651806180000|2022-05-06 03:03:00|634.94|632.14|634.72|631.92|634.94|632.14|634.72|631.92|0
1651806190000|2022-05-06 03:03:10|634.5|631.7|634.61|631.81|634.83|632.03|634.5|631.7|0
1651806200000|2022-05-06 03:03:20|634.5|631.7|634.94|632.14|634.94|632.14|634.5|631.7|0
1651806210000|2022-05-06 03:03:30|634.72|631.92|634.83|632.03|634.83|632.03|634.72|631.92|0
1651806220000|2022-05-06 03:03:40|634.72|631.92|634.83|632.03|634.94|632.14|634.72|631.92|0
1651806230000|2022-05-06 03:03:50|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1651806240000|2022-05-06 03:04:00|635.16|632.36|635.28|632.48|635.38|632.58|635.16|632.36|0
1651806250000|2022-05-06 03:04:10|635.38|632.58|635.28|632.48|635.38|632.58|635.28|632.48|0
1651806260000|2022-05-06 03:04:20|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1651806270000|2022-05-06 03:04:30|635.5|632.7|635.28|632.48|635.5|632.7|635.28|632.48|0
1651806280000|2022-05-06 03:04:40|635.16|632.36|635.16|632.36|635.16|632.36|635.16|632.36|0
1651806290000|2022-05-06 03:04:50|635.28|632.48|635.28|632.48|635.28|632.48|635.16|632.36|0
1651806300000|2022-05-06 03:05:00|635.38|632.58|636.16|633.36|636.16|633.36|635.38|632.58|0
1651806310000|2022-05-06 03:05:10|636.05|633.25|636.27|633.47|636.27|633.47|635.82|633.02|0
1651806320000|2022-05-06 03:05:20|636.38|633.58|636.49|633.69|636.49|633.69|636.27|633.47|0
1651806340000|2022-05-06 03:05:40|636.71|633.91|636.71|633.91|636.93|634.13|636.71|633.91|0
1651806350000|2022-05-06 03:05:50|636.82|634.02|636.71|633.91|636.82|634.02|636.71|633.91|0
1651806360000|2022-05-06 03:06:00|636.82|634.02|636.93|634.13|636.93|634.13|636.82|634.02|0
1651806370000|2022-05-06 03:06:10|636.71|633.91|636.82|634.02|636.82|634.02|636.71|633.91|0
1651806380000|2022-05-06 03:06:20|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651806390000|2022-05-06 03:06:30|637.15|634.35|637.27|634.47|637.27|634.47|636.93|634.13|0
1651806400000|2022-05-06 03:06:40|637.15|634.35|636.93|634.13|637.15|634.35|636.93|634.13|0
1651806410000|2022-05-06 03:06:50|636.82|634.02|636.82|634.02|636.93|634.13|636.82|634.02|0
1651806420000|2022-05-06 03:07:00|636.93|634.13|636.71|633.91|636.93|634.13|636.71|633.91|0
1651806430000|2022-05-06 03:07:10|636.82|634.02|636.49|633.69|636.82|634.02|636.49|633.69|0
1651806440000|2022-05-06 03:07:20|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651806450000|2022-05-06 03:07:30|637.05|634.25|637.15|634.35|637.15|634.35|637.05|634.25|0
1651806460000|2022-05-06 03:07:40|637.37|634.57|637.15|634.35|637.37|634.57|637.15|634.35|0
1651806470000|2022-05-06 03:07:50|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1651806480000|2022-05-06 03:08:00|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651806490000|2022-05-06 03:08:10|637.27|634.47|637.15|634.35|637.27|634.47|637.15|634.35|0
1651806510000|2022-05-06 03:08:30|637.27|634.47|637.37|634.57|637.37|634.57|637.15|634.35|0
1651806520000|2022-05-06 03:08:40|637.15|634.35|636.93|634.13|637.15|634.35|636.93|634.13|0
1651806530000|2022-05-06 03:08:50|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651806540000|2022-05-06 03:09:00|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651806550000|2022-05-06 03:09:10|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1651806560000|2022-05-06 03:09:20|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651806570000|2022-05-06 03:09:30|636.49|633.69|636.71|633.91|636.71|633.91|636.49|633.69|0
1651806580000|2022-05-06 03:09:40|636.82|634.02|636.82|634.02|636.82|634.02|636.82|634.02|0
1651806590000|2022-05-06 03:09:50|636.71|633.91|636.49|633.69|636.71|633.91|636.49|633.69|0
1651806600000|2022-05-06 03:10:00|636.6|633.8|636.49|633.69|636.6|633.8|636.49|633.69|0
1651806630000|2022-05-06 03:10:30|636.6|633.8|636.71|633.91|636.71|633.91|636.6|633.8|0
1651806640000|2022-05-06 03:10:40|636.6|633.8|636.49|633.69|636.6|633.8|636.49|633.69|0
1651806650000|2022-05-06 03:10:50|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651806660000|2022-05-06 03:11:00|636.82|634.02|636.93|634.13|636.93|634.13|636.82|634.02|0
1651806670000|2022-05-06 03:11:10|636.82|634.02|636.82|634.02|636.82|634.02|636.82|634.02|0
1651806680000|2022-05-06 03:11:20|636.71|633.91|636.49|633.69|636.71|633.91|636.49|633.69|0
1651806690000|2022-05-06 03:11:30|636.27|633.47|636.27|633.47|636.49|633.69|636.27|633.47|0
1651806700000|2022-05-06 03:11:40|636.38|633.58|636.49|633.69|636.49|633.69|636.38|633.58|0
1651806720000|2022-05-06 03:12:00|636.27|633.47|636.38|633.58|636.38|633.58|636.27|633.47|0
1651806730000|2022-05-06 03:12:10|636.49|633.69|636.38|633.58|636.49|633.69|636.27|633.47|0
1651806740000|2022-05-06 03:12:20|636.27|633.47|636.49|633.69|636.49|633.69|636.27|633.47|0
1651806760000|2022-05-06 03:12:40|636.27|633.47|636.49|633.69|636.49|633.69|636.27|633.47|0
1651806770000|2022-05-06 03:12:50|636.71|633.91|636.82|634.02|636.82|634.02|636.71|633.91|0
1651806780000|2022-05-06 03:13:00|636.93|634.13|636.49|633.69|636.93|634.13|636.49|633.69|0
1651806790000|2022-05-06 03:13:10|636.38|633.58|636.27|633.47|636.38|633.58|636.27|633.47|0
1651806800000|2022-05-06 03:13:20|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1651806810000|2022-05-06 03:13:30|636.6|633.8|636.49|633.69|636.6|633.8|636.49|633.69|0
1651806820000|2022-05-06 03:13:40|636.6|633.8|636.49|633.69|636.6|633.8|636.49|633.69|0
1651806850000|2022-05-06 03:14:10|636.71|633.91|636.82|634.02|636.93|634.13|636.71|633.91|0
1651806860000|2022-05-06 03:14:20|636.71|633.91|636.93|634.13|636.93|634.13|636.71|633.91|0
1651806870000|2022-05-06 03:14:30|637.04|634.24|637.15|634.35|637.15|634.35|637.04|634.24|0
1651806880000|2022-05-06 03:14:40|637.27|634.47|637.27|634.47|637.27|634.47|637.27|634.47|0
1651806890000|2022-05-06 03:14:50|637.37|634.57|637.37|634.57|637.37|634.57|637.37|634.57|0
1651806900000|2022-05-06 03:15:00|637.15|634.35|636.93|634.13|637.15|634.35|636.93|634.13|0
1651806910000|2022-05-06 03:15:10|637.27|634.47|637.37|634.57|637.37|634.57|637.27|634.47|0
1651806920000|2022-05-06 03:15:20|637.59|634.79|637.15|634.35|637.59|634.79|637.15|634.35|0
1651806930000|2022-05-06 03:15:30|637.04|634.24|636.93|634.13|637.15|634.35|636.93|634.13|0
1651806940000|2022-05-06 03:15:40|637.04|634.24|637.15|634.35|637.15|634.35|637.04|634.24|0
1651806950000|2022-05-06 03:15:50|637.37|634.57|637.37|634.57|637.37|634.57|637.37|634.57|0
1651806960000|2022-05-06 03:16:00|637.15|634.35|637.15|634.35|637.15|634.35|636.93|634.13|0
1651806980000|2022-05-06 03:16:20|637.37|634.57|637.37|634.57|637.37|634.57|637.37|634.57|0
1651807010000|2022-05-06 03:16:50|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651807030000|2022-05-06 03:17:10|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651807050000|2022-05-06 03:17:30|636.93|634.13|636.93|634.13|637.04|634.24|636.93|634.13|0
1651807060000|2022-05-06 03:17:40|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651807080000|2022-05-06 03:18:00|637.37|634.57|637.15|634.35|637.37|634.57|637.15|634.35|0
1651807090000|2022-05-06 03:18:10|637.04|634.24|637.15|634.35|637.15|634.35|637.04|634.24|0
1651807100000|2022-05-06 03:18:20|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1651807110000|2022-05-06 03:18:30|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651807120000|2022-05-06 03:18:40|636.93|634.13|637.15|634.35|637.15|634.35|636.93|634.13|0
1651807140000|2022-05-06 03:19:00|636.93|634.13|636.71|633.91|636.93|634.13|636.71|633.91|0
1651807150000|2022-05-06 03:19:10|637.04|634.24|636.93|634.13|637.04|634.24|636.93|634.13|0
1651807160000|2022-05-06 03:19:20|637.15|634.35|637.37|634.57|637.37|634.57|637.15|634.35|0
1651807170000|2022-05-06 03:19:30|637.15|634.35|637.26|634.46|637.26|634.46|637.15|634.35|0
1651807180000|2022-05-06 03:19:40|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651807190000|2022-05-06 03:19:50|637.26|634.46|637.15|634.35|637.26|634.46|637.15|634.35|0
1651807200000|2022-05-06 03:20:00|636.93|634.13|636.71|633.91|636.93|634.13|636.71|633.91|0
1651807210000|2022-05-06 03:20:10|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1651807220000|2022-05-06 03:20:20|636.6|633.8|636.6|633.8|636.6|633.8|636.6|633.8|0
1651807230000|2022-05-06 03:20:30|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651807240000|2022-05-06 03:20:40|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1651807250000|2022-05-06 03:20:50|636.26|633.46|636.04|633.24|636.26|633.46|636.04|633.24|0
1651807260000|2022-05-06 03:21:00|636.26|633.46|636.71|633.91|636.71|633.91|636.26|633.46|0
1651807270000|2022-05-06 03:21:10|636.48|633.68|636.48|633.68|636.48|633.68|636.26|633.46|0
1651807280000|2022-05-06 03:21:20|636.26|633.46|636.48|633.68|636.48|633.68|636.26|633.46|0
1651807290000|2022-05-06 03:21:30|636.71|633.91|636.71|633.91|636.82|634.02|636.71|633.91|0
1651807300000|2022-05-06 03:21:40|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1651807310000|2022-05-06 03:21:50|637.15|634.35|637.15|634.35|637.15|634.35|636.93|634.13|0
1651807320000|2022-05-06 03:22:00|636.93|634.13|637.15|634.35|637.15|634.35|636.93|634.13|0
1651807330000|2022-05-06 03:22:10|637.04|634.24|637.15|634.35|637.15|634.35|637.04|634.24|0
1651807340000|2022-05-06 03:22:20|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1651807350000|2022-05-06 03:22:30|637.04|634.24|637.04|634.24|637.04|634.24|637.04|634.24|0
1651807360000|2022-05-06 03:22:40|637.15|634.35|637.15|634.35|637.15|634.35|637.04|634.24|0
1651807370000|2022-05-06 03:22:50|637.37|634.57|637.37|634.57|637.37|634.57|637.37|634.57|0
1651807380000|2022-05-06 03:23:00|637.15|634.35|637.15|634.35|637.26|634.46|637.15|634.35|0
1651807390000|2022-05-06 03:23:10|637.37|634.57|637.15|634.35|637.37|634.57|637.15|634.35|0
1651807400000|2022-05-06 03:23:20|636.93|634.13|637.04|634.24|637.04|634.24|636.93|634.13|0
1651807410000|2022-05-06 03:23:30|637.26|634.46|637.04|634.24|637.26|634.46|637.04|634.24|0
1651807420000|2022-05-06 03:23:40|637.15|634.35|637.04|634.24|637.15|634.35|637.04|634.24|0
1651807430000|2022-05-06 03:23:50|637.15|634.35|637.15|634.35|637.15|634.35|637.15|634.35|0
1651807440000|2022-05-06 03:24:00|637.04|634.24|637.15|634.35|637.15|634.35|637.04|634.24|0
1651807450000|2022-05-06 03:24:10|636.93|634.13|636.93|634.13|636.93|634.13|636.93|634.13|0
1651807460000|2022-05-06 03:24:20|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651807480000|2022-05-06 03:24:40|636.93|634.13|636.82|634.02|636.93|634.13|636.82|634.02|0
1651807490000|2022-05-06 03:24:50|636.93|634.13|635.6|632.8|636.93|634.13|635.38|632.58|0
1651807500000|2022-05-06 03:25:00|635.82|633.02|635.82|633.02|635.82|633.02|635.6|632.8|0
1651807510000|2022-05-06 03:25:10|635.71|632.91|636.04|633.24|636.04|633.24|635.71|632.91|0
1651807520000|2022-05-06 03:25:20|635.93|633.13|636.26|633.46|636.26|633.46|635.93|633.13|0
1651807530000|2022-05-06 03:25:30|636.16|633.36|636.04|633.24|636.16|633.36|636.04|633.24|0
1651807540000|2022-05-06 03:25:40|636.16|633.36|635.82|633.02|636.16|633.36|635.82|633.02|0
1651807550000|2022-05-06 03:25:50|635.6|632.8|635.6|632.8|635.6|632.8|635.6|632.8|0
1651807570000|2022-05-06 03:26:10|635.82|633.02|635.6|632.8|635.82|633.02|635.38|632.58|0
1651807580000|2022-05-06 03:26:20|635.82|633.02|635.6|632.8|635.82|633.02|635.6|632.8|0
1651807590000|2022-05-06 03:26:30|635.71|632.91|635.6|632.8|635.82|633.02|635.6|632.8|0
1651807600000|2022-05-06 03:26:40|635.82|633.02|635.82|633.02|636.04|633.24|635.82|633.02|0
1651807610000|2022-05-06 03:26:50|636.04|633.24|636.04|633.24|636.04|633.24|636.04|633.24|0
1651807620000|2022-05-06 03:27:00|636.26|633.46|636.48|633.68|636.48|633.68|636.26|633.46|0
1651807630000|2022-05-06 03:27:10|636.26|633.46|636.04|633.24|636.26|633.46|636.04|633.24|0
1651807640000|2022-05-06 03:27:20|636.26|633.46|636.48|633.68|636.48|633.68|636.26|633.46|0
1651807650000|2022-05-06 03:27:30|636.38|633.58|636.48|633.68|636.48|633.68|636.38|633.58|0
1651807660000|2022-05-06 03:27:40|636.26|633.46|636.48|633.68|636.48|633.68|636.26|633.46|0
1651807680000|2022-05-06 03:28:00|636.26|633.46|635.82|633.02|636.26|633.46|635.82|633.02|0
1651807690000|2022-05-06 03:28:10|636.04|633.24|635.6|632.8|636.26|633.46|635.6|632.8|0
1651807700000|2022-05-06 03:28:20|635.27|632.47|635.38|632.58|635.38|632.58|635.27|632.47|0
1651807710000|2022-05-06 03:28:30|635.49|632.69|635.38|632.58|635.49|632.69|635.38|632.58|0
1651807720000|2022-05-06 03:28:40|635.49|632.69|635.49|632.69|635.49|632.69|635.49|632.69|0
1651807730000|2022-05-06 03:28:50|635.6|632.8|635.49|632.69|635.6|632.8|635.49|632.69|0
1651807740000|2022-05-06 03:29:00|635.6|632.8|635.38|632.58|635.82|633.02|635.38|632.58|0
1651807750000|2022-05-06 03:29:10|635.6|632.8|635.6|632.8|635.6|632.8|635.38|632.58|0
1651807760000|2022-05-06 03:29:20|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1651807770000|2022-05-06 03:29:30|635.27|632.47|635.16|632.36|635.38|632.58|635.16|632.36|0
1651807780000|2022-05-06 03:29:40|635.27|632.47|635.82|633.02|635.82|633.02|635.27|632.47|0
1651807790000|2022-05-06 03:29:50|635.71|632.91|635.71|632.91|635.71|632.91|635.71|632.91|0
1651807800000|2022-05-06 03:30:00|635.49|632.69|635.6|632.8|635.93|633.13|635.49|632.69|0
1651807820000|2022-05-06 03:30:20|635.82|633.02|635.82|633.02|635.82|633.02|635.82|633.02|0
1651807830000|2022-05-06 03:30:30|636.04|633.24|635.82|633.02|636.04|633.24|635.82|633.02|0
1651807840000|2022-05-06 03:30:40|635.38|632.58|635.38|632.58|635.38|632.58|635.38|632.58|0
1651807850000|2022-05-06 03:30:50|635.15|632.35|634.93|632.13|635.15|632.35|634.93|632.13|0
1651807860000|2022-05-06 03:31:00|635.15|632.35|634.93|632.13|635.38|632.58|634.93|632.13|0
1651807870000|2022-05-06 03:31:10|634.71|631.91|634.49|631.69|634.93|632.13|634.49|631.69|0
1651807880000|2022-05-06 03:31:20|634.27|631.47|634.27|631.47|634.27|631.47|634.27|631.47|0
1651807890000|2022-05-06 03:31:30|633.5|630.7|633.94|631.14|634.05|631.25|633.5|630.7|0
1651807900000|2022-05-06 03:31:40|633.83|631.03|633.83|631.03|634.05|631.25|633.83|631.03|0
1651807910000|2022-05-06 03:31:50|634.05|631.25|634.05|631.25|634.05|631.25|634.05|631.25|0
1651807920000|2022-05-06 03:32:00|634.27|631.47|633.94|631.14|634.27|631.47|633.94|631.14|0
1651807930000|2022-05-06 03:32:10|634.05|631.25|633.39|630.59|634.05|631.25|633.39|630.59|0
1651807940000|2022-05-06 03:32:20|633.61|630.81|633.39|630.59|633.61|630.81|633.39|630.59|0
1651807950000|2022-05-06 03:32:30|633.72|630.92|633.72|630.92|633.72|630.92|633.61|630.81|0
1651807960000|2022-05-06 03:32:40|633.61|630.81|633.17|630.37|633.61|630.81|633.17|630.37|0
1651807970000|2022-05-06 03:32:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1651807980000|2022-05-06 03:33:00|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1651807990000|2022-05-06 03:33:10|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1651808000000|2022-05-06 03:33:20|633.61|630.81|633.17|630.37|633.61|630.81|633.17|630.37|0
1651808010000|2022-05-06 03:33:30|633.16|630.36|632.72|629.92|633.16|630.36|632.72|629.92|0
1651808030000|2022-05-06 03:33:50|632.94|630.14|632.5|629.7|632.94|630.14|632.28|629.48|0
1651808040000|2022-05-06 03:34:00|632.94|630.14|632.72|629.92|632.94|630.14|632.72|629.92|0
1651808050000|2022-05-06 03:34:10|632.5|629.7|632.5|629.7|632.72|629.92|632.5|629.7|0
1651808060000|2022-05-06 03:34:20|632.28|629.48|632.5|629.7|632.5|629.7|632.28|629.48|0
1651808070000|2022-05-06 03:34:30|632.28|629.48|631.84|629.04|632.28|629.48|631.84|629.04|0
1651808080000|2022-05-06 03:34:40|632.06|629.26|631.84|629.04|632.06|629.26|631.84|629.04|0
1651808090000|2022-05-06 03:34:50|631.62|628.82|632.06|629.26|632.06|629.26|631.62|628.82|0
1651808100000|2022-05-06 03:35:00|631.84|629.04|632.06|629.26|632.06|629.26|631.84|629.04|0
1651808110000|2022-05-06 03:35:10|631.84|629.04|631.62|628.82|631.84|629.04|631.62|628.82|0
1651808120000|2022-05-06 03:35:20|631.4|628.6|631.62|628.82|631.62|628.82|631.4|628.6|0
1651808130000|2022-05-06 03:35:30|631.84|629.04|631.62|628.82|631.84|629.04|631.4|628.6|0
1651808140000|2022-05-06 03:35:40|632.06|629.26|632.5|629.7|632.5|629.7|632.06|629.26|0
1651808150000|2022-05-06 03:35:50|632.18|629.38|632.28|629.48|632.5|629.7|632.18|629.38|0
1651808160000|2022-05-06 03:36:00|632.06|629.26|631.4|628.6|632.06|629.26|631.4|628.6|0
1651808170000|2022-05-06 03:36:10|631.62|628.82|631.4|628.6|631.62|628.82|631.4|628.6|0
1651808180000|2022-05-06 03:36:20|631.18|628.38|630.85|628.05|631.18|628.38|630.85|628.05|0
1651808190000|2022-05-06 03:36:30|630.52|627.72|630.29|627.49|630.52|627.72|630.29|627.49|0
1651808200000|2022-05-06 03:36:40|630.52|627.72|630.07|627.27|630.52|627.72|629.85|627.05|0
1651808210000|2022-05-06 03:36:50|630.52|627.72|630.29|627.49|630.52|627.72|630.07|627.27|0
1651808220000|2022-05-06 03:37:00|630.52|627.72|630.52|627.72|630.52|627.72|630.29|627.49|0
1651808230000|2022-05-06 03:37:10|630.74|627.94|630.74|627.94|630.85|628.05|630.74|627.94|0
1651808240000|2022-05-06 03:37:20|630.96|628.16|631.18|628.38|631.18|628.38|630.96|628.16|0
1651808250000|2022-05-06 03:37:30|630.96|628.16|631.18|628.38|631.18|628.38|630.96|628.16|0
1651808260000|2022-05-06 03:37:40|630.96|628.16|631.18|628.38|631.18|628.38|630.96|628.16|0
1651808280000|2022-05-06 03:38:00|631.07|628.27|630.96|628.16|631.18|628.38|630.96|628.16|0
1651808290000|2022-05-06 03:38:10|630.74|627.94|630.51|627.71|630.74|627.94|630.51|627.71|0
1651808300000|2022-05-06 03:38:20|630.74|627.94|630.63|627.83|630.74|627.94|630.63|627.83|0
1651808310000|2022-05-06 03:38:30|630.74|627.94|631.18|628.38|631.18|628.38|630.74|627.94|0
1651808320000|2022-05-06 03:38:40|631.4|628.6|630.96|628.16|631.4|628.6|630.96|628.16|0
1651808350000|2022-05-06 03:39:10|630.63|627.83|630.74|627.94|630.74|627.94|630.63|627.83|0
1651808360000|2022-05-06 03:39:20|630.51|627.71|630.74|627.94|630.74|627.94|630.51|627.71|0
1651808370000|2022-05-06 03:39:30|630.63|627.83|630.74|627.94|630.74|627.94|630.63|627.83|0
1651808380000|2022-05-06 03:39:40|630.96|628.16|631.18|628.38|631.18|628.38|630.96|628.16|0
1651808390000|2022-05-06 03:39:50|630.96|628.16|630.96|628.16|630.96|628.16|630.96|628.16|0
1651808400000|2022-05-06 03:40:00|631.07|628.27|631.18|628.38|631.18|628.38|630.96|628.16|0
1651808410000|2022-05-06 03:40:10|631.4|628.6|631.4|628.6|631.4|628.6|631.4|628.6|0
1651808420000|2022-05-06 03:40:20|631.62|628.82|631.18|628.38|631.62|628.82|631.18|628.38|0
1651808430000|2022-05-06 03:40:30|631.4|628.6|631.18|628.38|631.4|628.6|631.18|628.38|0
1651808440000|2022-05-06 03:40:40|630.96|628.16|631.4|628.6|631.4|628.6|630.96|628.16|0
1651808460000|2022-05-06 03:41:00|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1651808470000|2022-05-06 03:41:10|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1651808480000|2022-05-06 03:41:20|632.06|629.26|632.06|629.26|632.28|629.48|632.06|629.26|0
1651808490000|2022-05-06 03:41:30|631.84|629.04|631.84|629.04|631.84|629.04|631.73|628.93|0
1651808500000|2022-05-06 03:41:40|631.62|628.82|631.84|629.04|631.95|629.15|631.62|628.82|0
1651808510000|2022-05-06 03:41:50|632.06|629.26|632.06|629.26|632.06|629.26|631.84|629.04|0
1651808520000|2022-05-06 03:42:00|631.73|628.93|631.73|628.93|631.73|628.93|631.73|628.93|0
1651808530000|2022-05-06 03:42:10|631.95|629.15|631.84|629.04|631.95|629.15|631.62|628.82|0
1651808540000|2022-05-06 03:42:20|632.06|629.26|632.28|629.48|632.28|629.48|632.06|629.26|0
1651808550000|2022-05-06 03:42:30|632.06|629.26|632.28|629.48|632.28|629.48|632.06|629.26|0
1651808560000|2022-05-06 03:42:40|632.17|629.37|632.5|629.7|632.5|629.7|632.17|629.37|0
1651808570000|2022-05-06 03:42:50|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1651808580000|2022-05-06 03:43:00|632.06|629.26|631.95|629.15|632.17|629.37|631.73|628.93|0
1651808590000|2022-05-06 03:43:10|631.84|629.04|631.95|629.15|631.95|629.15|631.62|628.82|0
1651808600000|2022-05-06 03:43:20|631.84|629.04|631.73|628.93|631.84|629.04|631.73|628.93|0
1651808610000|2022-05-06 03:43:30|631.62|628.82|631.62|628.82|631.73|628.93|631.4|628.6|0
1651808620000|2022-05-06 03:43:40|631.51|628.71|631.62|628.82|631.62|628.82|631.51|628.71|0
1651808630000|2022-05-06 03:43:50|631.4|628.6|631.4|628.6|631.4|628.6|631.4|628.6|0
1651808640000|2022-05-06 03:44:00|631.18|628.38|630.73|627.93|631.18|628.38|630.73|627.93|0
1651808650000|2022-05-06 03:44:10|630.63|627.83|630.73|627.93|630.73|627.93|630.63|627.83|0
1651808660000|2022-05-06 03:44:20|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1651808670000|2022-05-06 03:44:30|630.29|627.49|630.07|627.27|630.29|627.49|630.07|627.27|0
1651808690000|2022-05-06 03:44:50|630.29|627.49|630.07|627.27|630.29|627.49|630.07|627.27|0
1651808700000|2022-05-06 03:45:00|629.85|627.05|630.19|627.39|630.19|627.39|629.85|627.05|0
1651808710000|2022-05-06 03:45:10|629.97|627.17|629.85|627.05|629.97|627.17|629.85|627.05|0
1651808730000|2022-05-06 03:45:30|630.07|627.27|630.29|627.49|630.29|627.49|629.97|627.17|0
1651808740000|2022-05-06 03:45:40|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1651808750000|2022-05-06 03:45:50|630.19|627.39|629.63|626.83|630.19|627.39|629.63|626.83|0
1651808760000|2022-05-06 03:46:00|629.85|627.05|630.07|627.27|630.07|627.27|629.85|627.05|0
1651808770000|2022-05-06 03:46:10|630.73|627.93|630.73|627.93|630.73|627.93|630.73|627.93|0
1651808780000|2022-05-06 03:46:20|630.51|627.71|630.29|627.49|630.51|627.71|630.29|627.49|0
1651808790000|2022-05-06 03:46:30|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1651808810000|2022-05-06 03:46:50|629.85|627.05|629.85|627.05|629.85|627.05|629.85|627.05|0
1651808820000|2022-05-06 03:47:00|630.07|627.27|630.29|627.49|630.29|627.49|630.07|627.27|0
1651808830000|2022-05-06 03:47:10|630.07|627.27|630.19|627.39|630.29|627.49|630.07|627.27|0
1651808840000|2022-05-06 03:47:20|630.29|627.49|629.85|627.05|630.29|627.49|629.85|627.05|0
1651808870000|2022-05-06 03:47:50|630.29|627.49|630.07|627.27|630.29|627.49|630.07|627.27|0
1651808880000|2022-05-06 03:48:00|630.41|627.61|630.51|627.71|630.51|627.71|630.41|627.61|0
1651808890000|2022-05-06 03:48:10|630.07|627.27|629.74|626.94|630.07|627.27|629.74|626.94|0
1651808900000|2022-05-06 03:48:20|629.85|627.05|629.74|626.94|629.85|627.05|629.74|626.94|0
1651808910000|2022-05-06 03:48:30|629.63|626.83|630.07|627.27|630.07|627.27|629.63|626.83|0
1651808920000|2022-05-06 03:48:40|630.51|627.71|630.19|627.39|630.51|627.71|630.19|627.39|0
1651808930000|2022-05-06 03:48:50|630.07|627.27|630.19|627.39|630.19|627.39|630.07|627.27|0
1651808940000|2022-05-06 03:49:00|630.41|627.61|630.41|627.61|630.41|627.61|630.29|627.49|0
1651808950000|2022-05-06 03:49:10|630.29|627.49|630.51|627.71|630.51|627.71|630.29|627.49|0
1651808980000|2022-05-06 03:49:40|630.63|627.83|630.63|627.83|630.63|627.83|630.63|627.83|0
1651808990000|2022-05-06 03:49:50|630.51|627.71|630.51|627.71|630.51|627.71|630.41|627.61|0
1651809000000|2022-05-06 03:50:00|630.73|627.93|630.29|627.49|630.73|627.93|630.29|627.49|0
1651809010000|2022-05-06 03:50:10|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1651809020000|2022-05-06 03:50:20|629.85|627.05|630.07|627.27|630.07|627.27|629.85|627.05|0
1651809040000|2022-05-06 03:50:40|629.85|627.05|630.07|627.27|630.07|627.27|629.85|627.05|0
1651809060000|2022-05-06 03:51:00|630.19|627.39|630.07|627.27|630.29|627.49|630.07|627.27|0
1651809070000|2022-05-06 03:51:10|629.96|627.16|630.07|627.27|630.07|627.27|629.85|627.05|0
1651809080000|2022-05-06 03:51:20|629.85|627.05|630.07|627.27|630.07|627.27|629.85|627.05|0
1651809100000|2022-05-06 03:51:40|629.96|627.16|630.07|627.27|630.07|627.27|629.96|627.16|0
1651809110000|2022-05-06 03:51:50|629.96|627.16|629.96|627.16|630.07|627.27|629.96|627.16|0
1651809120000|2022-05-06 03:52:00|628.53|625.73|628.86|626.06|628.86|626.06|628.53|625.73|0
1651809130000|2022-05-06 03:52:10|628.75|625.95|628.53|625.73|628.75|625.95|628.53|625.73|0
1651809140000|2022-05-06 03:52:20|628.97|626.17|629.19|626.39|629.19|626.39|628.97|626.17|0
1651809150000|2022-05-06 03:52:30|628.97|626.17|628.97|626.17|628.97|626.17|628.86|626.06|0
1651809160000|2022-05-06 03:52:40|628.75|625.95|627.87|625.07|628.75|625.95|627.87|625.07|0
1651809170000|2022-05-06 03:52:50|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1651809180000|2022-05-06 03:53:00|628.09|625.29|627.43|624.63|628.09|625.29|627.43|624.63|0
1651809190000|2022-05-06 03:53:10|627.65|624.85|627.65|624.85|627.65|624.85|627.43|624.63|0
1651809200000|2022-05-06 03:53:20|627.43|624.63|627.65|624.85|627.65|624.85|627.43|624.63|0
1651809210000|2022-05-06 03:53:30|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1651809220000|2022-05-06 03:53:40|627.21|624.41|627.43|624.63|627.43|624.63|627.21|624.41|0
1651809230000|2022-05-06 03:53:50|626.88|624.08|626.99|624.19|626.99|624.19|626.76|623.96|0
1651809240000|2022-05-06 03:54:00|626.88|624.08|626.99|624.19|626.99|624.19|626.88|624.08|0
1651809250000|2022-05-06 03:54:10|627.21|624.41|627.21|624.41|627.43|624.63|627.21|624.41|0
1651809260000|2022-05-06 03:54:20|627.43|624.63|627.21|624.41|627.43|624.63|627.21|624.41|0
1651809270000|2022-05-06 03:54:30|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1651809280000|2022-05-06 03:54:40|626.88|624.08|626.98|624.18|626.98|624.18|626.76|623.96|0
1651809290000|2022-05-06 03:54:50|626.76|623.96|627.21|624.41|627.21|624.41|626.76|623.96|0
1651809300000|2022-05-06 03:55:00|627.32|624.52|627.1|624.3|627.43|624.63|627.1|624.3|0
1651809310000|2022-05-06 03:55:10|626.98|624.18|626.76|623.96|627.1|624.3|626.76|623.96|0
1651809320000|2022-05-06 03:55:20|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1651809330000|2022-05-06 03:55:30|626.76|623.96|626.88|624.08|626.98|624.18|626.76|623.96|0
1651809340000|2022-05-06 03:55:40|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1651809350000|2022-05-06 03:55:50|626.76|623.96|626.98|624.18|626.98|624.18|626.76|623.96|0
1651809360000|2022-05-06 03:56:00|626.88|624.08|626.76|623.96|626.88|624.08|626.54|623.74|0
1651809370000|2022-05-06 03:56:10|626.54|623.74|626.54|623.74|626.54|623.74|626.32|623.52|0
1651809380000|2022-05-06 03:56:20|626.32|623.52|626.44|623.64|626.44|623.64|626.32|623.52|0
1651809390000|2022-05-06 03:56:30|626.32|623.52|626.32|623.52|626.32|623.52|626.1|623.3|0
1651809400000|2022-05-06 03:56:40|626.54|623.74|626.98|624.18|626.98|624.18|626.54|623.74|0
1651809410000|2022-05-06 03:56:50|627.2|624.4|627.2|624.4|627.2|624.4|626.98|624.18|0
1651809420000|2022-05-06 03:57:00|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651809430000|2022-05-06 03:57:10|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809440000|2022-05-06 03:57:20|627.32|624.52|627.42|624.62|627.42|624.62|627.32|624.52|0
1651809450000|2022-05-06 03:57:30|627.64|624.84|627.64|624.84|627.64|624.84|627.64|624.84|0
1651809460000|2022-05-06 03:57:40|627.54|624.74|627.54|624.74|627.64|624.84|627.54|624.74|0
1651809470000|2022-05-06 03:57:50|627.64|624.84|627.87|625.07|627.87|625.07|627.54|624.74|0
1651809480000|2022-05-06 03:58:00|627.86|625.06|627.64|624.84|627.86|625.06|627.64|624.84|0
1651809500000|2022-05-06 03:58:20|627.76|624.96|627.64|624.84|627.76|624.96|627.64|624.84|0
1651809510000|2022-05-06 03:58:30|627.2|624.4|627.42|624.62|627.42|624.62|627.2|624.4|0
1651809520000|2022-05-06 03:58:40|627.2|624.4|627.42|624.62|627.42|624.62|627.2|624.4|0
1651809530000|2022-05-06 03:58:50|627.64|624.84|627.64|624.84|627.64|624.84|627.64|624.84|0
1651809540000|2022-05-06 03:59:00|627.54|624.74|627.64|624.84|627.64|624.84|627.54|624.74|0
1651809550000|2022-05-06 03:59:10|627.86|625.06|627.76|624.96|627.86|625.06|627.64|624.84|0
1651809560000|2022-05-06 03:59:20|627.64|624.84|627.42|624.62|627.86|625.06|627.42|624.62|0
1651809570000|2022-05-06 03:59:30|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809580000|2022-05-06 03:59:40|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1651809590000|2022-05-06 03:59:50|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809600000|2022-05-06 04:00:00|627.32|624.52|627.32|624.52|627.32|624.52|627.1|624.3|0
1651809610000|2022-05-06 04:00:10|627.2|624.4|626.98|624.18|627.2|624.4|626.98|624.18|0
1651809620000|2022-05-06 04:00:20|627.1|624.3|626.98|624.18|627.2|624.4|626.98|624.18|0
1651809640000|2022-05-06 04:00:40|627.1|624.3|627.32|624.52|627.32|624.52|627.1|624.3|0
1651809650000|2022-05-06 04:00:50|627.42|624.62|627.42|624.62|627.54|624.74|627.42|624.62|0
1651809660000|2022-05-06 04:01:00|627.64|624.84|627.64|624.84|627.64|624.84|627.64|624.84|0
1651809670000|2022-05-06 04:01:10|627.54|624.74|627.54|624.74|627.54|624.74|627.42|624.62|0
1651809680000|2022-05-06 04:01:20|627.42|624.62|627.64|624.84|627.76|624.96|627.42|624.62|0
1651809690000|2022-05-06 04:01:30|627.86|625.06|627.64|624.84|627.86|625.06|627.64|624.84|0
1651809700000|2022-05-06 04:01:40|627.42|624.62|627.86|625.06|627.86|625.06|627.42|624.62|0
1651809710000|2022-05-06 04:01:50|627.76|624.96|627.42|624.62|627.76|624.96|627.42|624.62|0
1651809730000|2022-05-06 04:02:10|627.2|624.4|627.64|624.84|627.64|624.84|627.2|624.4|0
1651809740000|2022-05-06 04:02:20|627.76|624.96|627.76|624.96|627.76|624.96|627.76|624.96|0
1651809750000|2022-05-06 04:02:30|627.64|624.84|627.86|625.06|627.86|625.06|627.64|624.84|0
1651809760000|2022-05-06 04:02:40|627.64|624.84|627.64|624.84|627.64|624.84|627.42|624.62|0
1651809770000|2022-05-06 04:02:50|627.76|624.96|627.86|625.06|627.86|625.06|627.76|624.96|0
1651809780000|2022-05-06 04:03:00|627.64|624.84|627.76|624.96|627.86|625.06|627.64|624.84|0
1651809790000|2022-05-06 04:03:10|627.64|624.84|627.42|624.62|627.64|624.84|627.42|624.62|0
1651809800000|2022-05-06 04:03:20|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1651809810000|2022-05-06 04:03:30|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651809820000|2022-05-06 04:03:40|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809830000|2022-05-06 04:03:50|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651809840000|2022-05-06 04:04:00|627.32|624.52|627.64|624.84|627.64|624.84|627.32|624.52|0
1651809850000|2022-05-06 04:04:10|627.42|624.62|627.32|624.52|627.42|624.62|627.32|624.52|0
1651809860000|2022-05-06 04:04:20|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809870000|2022-05-06 04:04:30|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651809880000|2022-05-06 04:04:40|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1651809890000|2022-05-06 04:04:50|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651809900000|2022-05-06 04:05:00|627.2|624.4|627.2|624.4|627.42|624.62|627.2|624.4|0
1651809910000|2022-05-06 04:05:10|626.98|624.18|626.98|624.18|627.2|624.4|626.98|624.18|0
1651809930000|2022-05-06 04:05:30|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1651809940000|2022-05-06 04:05:40|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1651809950000|2022-05-06 04:05:50|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651809960000|2022-05-06 04:06:00|627.1|624.3|627.2|624.4|627.2|624.4|627.1|624.3|0
1651809970000|2022-05-06 04:06:10|627.1|624.3|627.1|624.3|627.2|624.4|627.1|624.3|0
1651809980000|2022-05-06 04:06:20|627.2|624.4|627.1|624.3|627.2|624.4|627.1|624.3|0
1651809990000|2022-05-06 04:06:30|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651810000000|2022-05-06 04:06:40|626.98|624.18|627.1|624.3|627.1|624.3|626.98|624.18|0
1651810010000|2022-05-06 04:06:50|627.2|624.4|627.1|624.3|627.2|624.4|627.1|624.3|0
1651810020000|2022-05-06 04:07:00|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1651810040000|2022-05-06 04:07:20|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651810050000|2022-05-06 04:07:30|627.1|624.3|627.2|624.4|627.2|624.4|627.1|624.3|0
1651810060000|2022-05-06 04:07:40|626.98|624.18|627.2|624.4|627.2|624.4|626.98|624.18|0
1651810070000|2022-05-06 04:07:50|626.98|624.18|627.2|624.4|627.2|624.4|626.98|624.18|0
1651810080000|2022-05-06 04:08:00|626.98|624.18|627.1|624.3|627.1|624.3|626.98|624.18|0
1651810090000|2022-05-06 04:08:10|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1651810110000|2022-05-06 04:08:30|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1651810120000|2022-05-06 04:08:40|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1651810140000|2022-05-06 04:09:00|626.32|623.52|626.32|623.52|626.54|623.74|626.32|623.52|0
1651810150000|2022-05-06 04:09:10|626.44|623.64|626.76|623.96|626.76|623.96|626.44|623.64|0
1651810170000|2022-05-06 04:09:30|626.98|624.18|626.76|623.96|626.98|624.18|626.76|623.96|0
1651810180000|2022-05-06 04:09:40|626.88|624.08|626.98|624.18|626.98|624.18|626.88|624.08|0
1651810190000|2022-05-06 04:09:50|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651810200000|2022-05-06 04:10:00|626.98|624.18|627.2|624.4|627.2|624.4|626.98|624.18|0
1651810210000|2022-05-06 04:10:10|627.1|624.3|627.2|624.4|627.2|624.4|627.1|624.3|0
1651810230000|2022-05-06 04:10:30|627.32|624.52|627.1|624.3|627.32|624.52|627.1|624.3|0
1651810240000|2022-05-06 04:10:40|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651810250000|2022-05-06 04:10:50|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1651810260000|2022-05-06 04:11:00|627.2|624.4|626.98|624.18|627.2|624.4|626.76|623.96|0
1651810270000|2022-05-06 04:11:10|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651810280000|2022-05-06 04:11:20|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1651810290000|2022-05-06 04:11:30|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651810310000|2022-05-06 04:11:50|627.54|624.74|627.54|624.74|627.54|624.74|627.54|624.74|0
1651810320000|2022-05-06 04:12:00|627.64|624.84|627.64|624.84|627.64|624.84|627.42|624.62|0
1651810340000|2022-05-06 04:12:20|627.54|624.74|627.86|625.06|627.86|625.06|627.54|624.74|0
1651810350000|2022-05-06 04:12:30|628.08|625.28|627.86|625.06|628.08|625.28|627.86|625.06|0
1651810360000|2022-05-06 04:12:40|627.76|624.96|627.86|625.06|627.86|625.06|627.76|624.96|0
1651810380000|2022-05-06 04:13:00|627.76|624.96|627.42|624.62|627.76|624.96|627.42|624.62|0
1651810390000|2022-05-06 04:13:10|627.64|624.84|627.64|624.84|627.64|624.84|627.64|624.84|0
1651810410000|2022-05-06 04:13:30|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651810420000|2022-05-06 04:13:40|627.54|624.74|627.86|625.06|627.86|625.06|627.54|624.74|0
1651810430000|2022-05-06 04:13:50|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1651810440000|2022-05-06 04:14:00|628.08|625.28|628.08|625.28|628.08|625.28|628.08|625.28|0
1651810460000|2022-05-06 04:14:20|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1651810470000|2022-05-06 04:14:30|628.08|625.28|628.2|625.4|628.3|625.5|628.08|625.28|0
1651810480000|2022-05-06 04:14:40|628.08|625.28|628.08|625.28|628.08|625.28|628.08|625.28|0
1651810500000|2022-05-06 04:15:00|627.98|625.18|628.08|625.28|628.08|625.28|627.86|625.06|0
1651810510000|2022-05-06 04:15:10|628.3|625.5|628.3|625.5|628.3|625.5|628.3|625.5|0
1651810520000|2022-05-06 04:15:20|628.2|625.4|628.2|625.4|628.2|625.4|628.2|625.4|0
1651810530000|2022-05-06 04:15:30|628.08|625.28|628.08|625.28|628.3|625.5|628.08|625.28|0
1651810540000|2022-05-06 04:15:40|627.98|625.18|627.98|625.18|627.98|625.18|627.98|625.18|0
1651810550000|2022-05-06 04:15:50|628.08|625.28|628.3|625.5|628.3|625.5|628.08|625.28|0
1651810570000|2022-05-06 04:16:10|628.74|625.94|628.74|625.94|628.74|625.94|628.64|625.84|0
1651810580000|2022-05-06 04:16:20|628.64|625.84|628.74|625.94|628.74|625.94|628.64|625.84|0
1651810590000|2022-05-06 04:16:30|628.96|626.16|628.96|626.16|629.18|626.38|628.96|626.16|0
1651810600000|2022-05-06 04:16:40|628.74|625.94|628.74|625.94|628.96|626.16|628.74|625.94|0
1651810610000|2022-05-06 04:16:50|628.64|625.84|628.74|625.94|628.74|625.94|628.64|625.84|0
1651810620000|2022-05-06 04:17:00|628.96|626.16|628.96|626.16|628.96|626.16|628.96|626.16|0
1651810630000|2022-05-06 04:17:10|629.08|626.28|629.18|626.38|629.18|626.38|628.96|626.16|0
1651810640000|2022-05-06 04:17:20|628.96|626.16|628.96|626.16|628.96|626.16|628.96|626.16|0
1651810650000|2022-05-06 04:17:30|628.74|625.94|628.96|626.16|628.96|626.16|628.74|625.94|0
1651810660000|2022-05-06 04:17:40|629.4|626.6|629.18|626.38|629.4|626.6|629.18|626.38|0
1651810670000|2022-05-06 04:17:50|629.3|626.5|629.18|626.38|629.4|626.6|629.18|626.38|0
1651810680000|2022-05-06 04:18:00|629.3|626.5|629.84|627.04|629.84|627.04|629.3|626.5|0
1651810690000|2022-05-06 04:18:10|629.62|626.82|630.06|627.26|630.06|627.26|629.62|626.82|0
1651810700000|2022-05-06 04:18:20|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1651810710000|2022-05-06 04:18:30|630.06|627.26|629.84|627.04|630.06|627.26|629.84|627.04|0
1651810720000|2022-05-06 04:18:40|629.62|626.82|629.84|627.04|629.84|627.04|629.62|626.82|0
1651810730000|2022-05-06 04:18:50|629.96|627.16|630.06|627.26|630.06|627.26|629.96|627.16|0
1651810750000|2022-05-06 04:19:10|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1651810760000|2022-05-06 04:19:20|630.06|627.26|630.18|627.38|630.18|627.38|630.06|627.26|0
1651810770000|2022-05-06 04:19:30|630.51|627.71|630.73|627.93|630.73|627.93|630.51|627.71|0
1651810780000|2022-05-06 04:19:40|630.84|628.04|631.06|628.26|631.06|628.26|630.84|628.04|0
1651810790000|2022-05-06 04:19:50|631.39|628.59|631.17|628.37|631.39|628.59|631.17|628.37|0
1651810800000|2022-05-06 04:20:00|631.28|628.48|630.95|628.15|631.28|628.48|630.95|628.15|0
1651810810000|2022-05-06 04:20:10|631.17|628.37|631.28|628.48|631.28|628.48|631.17|628.37|0
1651810820000|2022-05-06 04:20:20|631.06|628.26|631.17|628.37|631.17|628.37|631.06|628.26|0
1651810830000|2022-05-06 04:20:30|631.83|629.03|631.61|628.81|631.83|629.03|631.61|628.81|0
1651810840000|2022-05-06 04:20:40|631.5|628.7|631.5|628.7|631.5|628.7|631.5|628.7|0
1651810850000|2022-05-06 04:20:50|631.83|629.03|632.05|629.25|632.27|629.47|631.83|629.03|0
1651810860000|2022-05-06 04:21:00|632.27|629.47|632.71|629.91|632.71|629.91|632.27|629.47|0
1651810870000|2022-05-06 04:21:10|632.83|630.03|632.71|629.91|632.83|630.03|632.71|629.91|0
1651810880000|2022-05-06 04:21:20|632.49|629.69|632.71|629.91|632.71|629.91|632.49|629.69|0
1651810890000|2022-05-06 04:21:30|632.49|629.69|632.27|629.47|632.61|629.81|632.27|629.47|0
1651810900000|2022-05-06 04:21:40|632.05|629.25|631.61|628.81|632.05|629.25|631.61|628.81|0
1651810910000|2022-05-06 04:21:50|631.5|628.7|631.39|628.59|631.5|628.7|631.39|628.59|0
1651810920000|2022-05-06 04:22:00|631.5|628.7|631.83|629.03|631.83|629.03|631.5|628.7|0
1651810930000|2022-05-06 04:22:10|631.94|629.14|631.61|628.81|631.94|629.14|631.61|628.81|0
1651810940000|2022-05-06 04:22:20|631.72|628.92|631.5|628.7|631.72|628.92|631.5|628.7|0
1651810950000|2022-05-06 04:22:30|631.39|628.59|631.39|628.59|631.39|628.59|631.39|628.59|0
1651810960000|2022-05-06 04:22:40|631.5|628.7|631.39|628.59|631.5|628.7|631.39|628.59|0
1651810970000|2022-05-06 04:22:50|631.5|628.7|631.39|628.59|631.5|628.7|631.39|628.59|0
1651810980000|2022-05-06 04:23:00|631.17|628.37|631.06|628.26|631.17|628.37|630.72|627.92|0
1651810990000|2022-05-06 04:23:10|630.72|627.92|630.72|627.92|630.95|628.15|630.72|627.92|0
1651811000000|2022-05-06 04:23:20|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1651811010000|2022-05-06 04:23:30|630.72|627.92|630.5|627.7|630.72|627.92|630.5|627.7|0
1651811020000|2022-05-06 04:23:40|630.62|627.82|630.72|627.92|630.72|627.92|630.5|627.7|0
1651811030000|2022-05-06 04:23:50|630.62|627.82|630.5|627.7|630.62|627.82|630.5|627.7|0
1651811040000|2022-05-06 04:24:00|630.28|627.48|630.28|627.48|630.28|627.48|630.06|627.26|0
1651811070000|2022-05-06 04:24:30|630.5|627.7|630.4|627.6|630.5|627.7|630.28|627.48|0
1651811080000|2022-05-06 04:24:40|630.5|627.7|630.5|627.7|630.5|627.7|630.5|627.7|0
1651811090000|2022-05-06 04:24:50|630.4|627.6|630.5|627.7|630.5|627.7|630.4|627.6|0
1651811100000|2022-05-06 04:25:00|630.4|627.6|630.5|627.7|630.5|627.7|630.4|627.6|0
1651811110000|2022-05-06 04:25:10|630.18|627.38|630.06|627.26|630.18|627.38|630.06|627.26|0
1651811120000|2022-05-06 04:25:20|630.18|627.38|630.4|627.6|630.4|627.6|630.18|627.38|0
1651811130000|2022-05-06 04:25:30|630.5|627.7|630.5|627.7|630.5|627.7|630.5|627.7|0
1651811140000|2022-05-06 04:25:40|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1651811150000|2022-05-06 04:25:50|630.5|627.7|630.5|627.7|630.62|627.82|630.5|627.7|0
1651811160000|2022-05-06 04:26:00|630.62|627.82|630.5|627.7|630.62|627.82|630.5|627.7|0
1651811170000|2022-05-06 04:26:10|631.61|628.81|631.39|628.59|631.61|628.81|631.39|628.59|0
1651811180000|2022-05-06 04:26:20|631.61|628.81|631.39|628.59|631.61|628.81|631.39|628.59|0
1651811270000|2022-05-06 04:27:50|631.61|628.81|631.39|628.59|631.61|628.81|631.39|628.59|0
1651811280000|2022-05-06 04:28:00|631.61|628.81|631.83|629.03|631.83|629.03|631.61|628.81|0
1651811300000|2022-05-06 04:28:20|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1651811310000|2022-05-06 04:28:30|632.49|629.69|632.83|630.03|632.83|630.03|632.49|629.69|0
1651811320000|2022-05-06 04:28:40|632.27|629.47|632.49|629.69|632.6|629.8|632.27|629.47|0
1651811330000|2022-05-06 04:28:50|632.27|629.47|632.49|629.69|632.49|629.69|632.27|629.47|0
1651811340000|2022-05-06 04:29:00|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1651811350000|2022-05-06 04:29:10|632.05|629.25|631.83|629.03|632.05|629.25|631.83|629.03|0
1651811360000|2022-05-06 04:29:20|631.94|629.14|631.94|629.14|631.94|629.14|631.94|629.14|0
1651811370000|2022-05-06 04:29:30|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1651811380000|2022-05-06 04:29:40|631.94|629.14|632.05|629.25|632.05|629.25|631.94|629.14|0
1651811390000|2022-05-06 04:29:50|632.27|629.47|632.05|629.25|632.27|629.47|631.83|629.03|0
1651811400000|2022-05-06 04:30:00|631.61|628.81|631.61|628.81|631.72|628.92|631.61|628.81|0
1651811410000|2022-05-06 04:30:10|631.72|628.92|631.39|628.59|631.72|628.92|631.39|628.59|0
1651811420000|2022-05-06 04:30:20|631.5|628.7|631.5|628.7|631.5|628.7|631.5|628.7|0
1651811430000|2022-05-06 04:30:30|631.39|628.59|631.39|628.59|631.5|628.7|631.39|628.59|0
1651811460000|2022-05-06 04:31:00|631.5|628.7|631.61|628.81|631.61|628.81|631.5|628.7|0
1651811470000|2022-05-06 04:31:10|631.83|629.03|632.05|629.25|632.05|629.25|631.83|629.03|0
1651811480000|2022-05-06 04:31:20|632.16|629.36|632.49|629.69|632.49|629.69|632.16|629.36|0
1651811490000|2022-05-06 04:31:30|632.27|629.47|632.38|629.58|632.49|629.69|632.27|629.47|0
1651811500000|2022-05-06 04:31:40|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1651811510000|2022-05-06 04:31:50|633.37|630.57|632.93|630.13|633.37|630.57|632.93|630.13|0
1651811520000|2022-05-06 04:32:00|632.49|629.69|632.05|629.25|632.49|629.69|632.05|629.25|0
1651811530000|2022-05-06 04:32:10|631.83|629.03|631.83|629.03|632.05|629.25|631.83|629.03|0
1651811540000|2022-05-06 04:32:20|631.94|629.14|632.05|629.25|632.05|629.25|631.94|629.14|0
1651811550000|2022-05-06 04:32:30|631.61|628.81|631.61|628.81|631.61|628.81|631.61|628.81|0
1651811560000|2022-05-06 04:32:40|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1651811570000|2022-05-06 04:32:50|632.05|629.25|631.61|628.81|632.05|629.25|631.61|628.81|0
1651811580000|2022-05-06 04:33:00|631.72|628.92|631.72|628.92|631.72|628.92|631.72|628.92|0
1651811590000|2022-05-06 04:33:10|631.83|629.03|632.16|629.36|632.27|629.47|631.83|629.03|0
1651811600000|2022-05-06 04:33:20|632.05|629.25|631.72|628.92|632.27|629.47|631.72|628.92|0
1651811610000|2022-05-06 04:33:30|631.83|629.03|631.83|629.03|631.83|629.03|631.72|628.92|0
1651811620000|2022-05-06 04:33:40|631.61|628.81|631.38|628.58|631.61|628.81|631.38|628.58|0
1651811630000|2022-05-06 04:33:50|631.61|628.81|631.83|629.03|631.83|629.03|631.61|628.81|0
1651811640000|2022-05-06 04:34:00|631.61|628.81|631.72|628.92|631.72|628.92|631.61|628.81|0
1651811650000|2022-05-06 04:34:10|631.83|629.03|631.83|629.03|631.83|629.03|631.72|628.92|0
1651811660000|2022-05-06 04:34:20|632.05|629.25|632.27|629.47|632.27|629.47|632.05|629.25|0
1651811690000|2022-05-06 04:34:50|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1651811700000|2022-05-06 04:35:00|631.83|629.03|632.05|629.25|632.05|629.25|631.83|629.03|0
1651811710000|2022-05-06 04:35:10|632.27|629.47|632.05|629.25|632.27|629.47|632.05|629.25|0
1651811720000|2022-05-06 04:35:20|632.16|629.36|632.05|629.25|632.16|629.36|632.05|629.25|0
1651811730000|2022-05-06 04:35:30|631.83|629.03|631.6|628.8|631.83|629.03|631.6|628.8|0
1651811750000|2022-05-06 04:35:50|631.72|628.92|631.72|628.92|631.72|628.92|631.72|628.92|0
1651811770000|2022-05-06 04:36:10|631.83|629.03|631.72|628.92|631.83|629.03|631.72|628.92|0
1651811780000|2022-05-06 04:36:20|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1651811790000|2022-05-06 04:36:30|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1651811810000|2022-05-06 04:36:50|631.6|628.8|631.83|629.03|631.83|629.03|631.6|628.8|0
1651811820000|2022-05-06 04:37:00|631.94|629.14|631.83|629.03|631.94|629.14|631.83|629.03|0
1651811830000|2022-05-06 04:37:10|631.94|629.14|632.05|629.25|632.05|629.25|631.94|629.14|0
1651811840000|2022-05-06 04:37:20|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1651811860000|2022-05-06 04:37:40|632.38|629.58|632.49|629.69|632.49|629.69|632.38|629.58|0
1651811870000|2022-05-06 04:37:50|632.38|629.58|632.05|629.25|632.38|629.58|632.05|629.25|0
1651811880000|2022-05-06 04:38:00|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1651811890000|2022-05-06 04:38:10|631.94|629.14|632.05|629.25|632.05|629.25|631.94|629.14|0
1651811910000|2022-05-06 04:38:30|632.38|629.58|632.27|629.47|632.38|629.58|632.27|629.47|0
1651811930000|2022-05-06 04:38:50|632.05|629.25|632.38|629.58|632.38|629.58|632.05|629.25|0
1651811940000|2022-05-06 04:39:00|632.49|629.69|632.27|629.47|632.49|629.69|632.27|629.47|0
1651811960000|2022-05-06 04:39:20|632.05|629.25|632.05|629.25|632.05|629.25|632.05|629.25|0
1651812000000|2022-05-06 04:40:00|632.16|629.36|632.38|629.58|632.38|629.58|632.16|629.36|0
1651812010000|2022-05-06 04:40:10|632.27|629.47|632.49|629.69|632.49|629.69|632.27|629.47|0
1651812020000|2022-05-06 04:40:20|632.71|629.91|632.93|630.13|632.93|630.13|632.71|629.91|0
1651812030000|2022-05-06 04:40:30|633.15|630.35|632.71|629.91|633.15|630.35|632.71|629.91|0
1651812040000|2022-05-06 04:40:40|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812050000|2022-05-06 04:40:50|632.82|630.02|632.71|629.91|632.82|630.02|632.71|629.91|0
1651812070000|2022-05-06 04:41:10|632.49|629.69|632.38|629.58|632.49|629.69|632.27|629.47|0
1651812080000|2022-05-06 04:41:20|632.27|629.47|632.49|629.69|632.49|629.69|632.27|629.47|0
1651812090000|2022-05-06 04:41:30|632.71|629.91|632.71|629.91|632.71|629.91|632.71|629.91|0
1651812100000|2022-05-06 04:41:40|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812120000|2022-05-06 04:42:00|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1651812130000|2022-05-06 04:42:10|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1651812140000|2022-05-06 04:42:20|632.38|629.58|632.49|629.69|632.49|629.69|632.38|629.58|0
1651812160000|2022-05-06 04:42:40|632.71|629.91|632.71|629.91|632.71|629.91|632.71|629.91|0
1651812170000|2022-05-06 04:42:50|632.93|630.13|633.04|630.24|633.04|630.24|632.93|630.13|0
1651812180000|2022-05-06 04:43:00|632.93|630.13|632.71|629.91|633.15|630.35|632.71|629.91|0
1651812190000|2022-05-06 04:43:10|632.93|630.13|632.93|630.13|633.04|630.24|632.93|630.13|0
1651812210000|2022-05-06 04:43:30|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651812240000|2022-05-06 04:44:00|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812250000|2022-05-06 04:44:10|632.71|629.91|632.71|629.91|632.71|629.91|632.71|629.91|0
1651812310000|2022-05-06 04:45:10|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812330000|2022-05-06 04:45:30|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651812350000|2022-05-06 04:45:50|633.59|630.79|634.03|631.23|634.25|631.45|633.59|630.79|0
1651812360000|2022-05-06 04:46:00|634.15|631.35|634.25|631.45|634.25|631.45|634.15|631.35|0
1651812370000|2022-05-06 04:46:10|634.47|631.67|634.7|631.9|634.7|631.9|634.47|631.67|0
1651812380000|2022-05-06 04:46:20|634.92|632.12|634.7|631.9|634.92|632.12|634.7|631.9|0
1651812390000|2022-05-06 04:46:30|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1651812400000|2022-05-06 04:46:40|634.37|631.57|634.25|631.45|634.47|631.67|634.25|631.45|0
1651812410000|2022-05-06 04:46:50|634.47|631.67|634.25|631.45|634.47|631.67|634.25|631.45|0
1651812420000|2022-05-06 04:47:00|634.37|631.57|634.47|631.67|634.47|631.67|634.37|631.57|0
1651812430000|2022-05-06 04:47:10|634.25|631.45|634.37|631.57|634.37|631.57|634.25|631.45|0
1651812440000|2022-05-06 04:47:20|634.47|631.67|634.47|631.67|634.47|631.67|634.47|631.67|0
1651812460000|2022-05-06 04:47:40|634.7|631.9|634.47|631.67|634.7|631.9|634.47|631.67|0
1651812550000|2022-05-06 04:49:10|634.25|631.45|634.25|631.45|634.25|631.45|634.25|631.45|0
1651812610000|2022-05-06 04:50:10|634.15|631.35|634.03|631.23|634.15|631.35|634.03|631.23|0
1651812620000|2022-05-06 04:50:20|633.59|630.79|633.59|630.79|633.59|630.79|633.59|630.79|0
1651812640000|2022-05-06 04:50:40|633.37|630.57|633.59|630.79|633.59|630.79|633.37|630.57|0
1651812650000|2022-05-06 04:50:50|633.48|630.68|633.59|630.79|633.59|630.79|633.48|630.68|0
1651812660000|2022-05-06 04:51:00|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1651812670000|2022-05-06 04:51:10|633.48|630.68|633.59|630.79|633.59|630.79|633.48|630.68|0
1651812700000|2022-05-06 04:51:40|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1651812710000|2022-05-06 04:51:50|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651812720000|2022-05-06 04:52:00|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1651812730000|2022-05-06 04:52:10|633.26|630.46|633.26|630.46|633.37|630.57|633.26|630.46|0
1651812740000|2022-05-06 04:52:20|633.37|630.57|633.15|630.35|633.37|630.57|633.15|630.35|0
1651812750000|2022-05-06 04:52:30|632.93|630.13|632.7|629.9|632.93|630.13|632.7|629.9|0
1651812770000|2022-05-06 04:52:50|632.82|630.02|632.93|630.13|632.93|630.13|632.82|630.02|0
1651812800000|2022-05-06 04:53:20|633.15|630.35|633.15|630.35|633.15|630.35|633.15|630.35|0
1651812820000|2022-05-06 04:53:40|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812840000|2022-05-06 04:54:00|632.7|629.9|632.7|629.9|632.7|629.9|632.7|629.9|0
1651812850000|2022-05-06 04:54:10|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812880000|2022-05-06 04:54:40|633.15|630.35|633.04|630.24|633.15|630.35|633.04|630.24|0
1651812890000|2022-05-06 04:54:50|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812900000|2022-05-06 04:55:00|632.82|630.02|632.93|630.13|632.93|630.13|632.82|630.02|0
1651812930000|2022-05-06 04:55:30|633.15|630.35|632.93|630.13|633.15|630.35|632.93|630.13|0
1651812940000|2022-05-06 04:55:40|633.04|630.24|633.04|630.24|633.04|630.24|633.04|630.24|0
1651812950000|2022-05-06 04:55:50|632.93|630.13|632.93|630.13|632.93|630.13|632.93|630.13|0
1651812960000|2022-05-06 04:56:00|632.92|630.12|632.82|630.02|632.92|630.12|632.82|630.02|0
1651812970000|2022-05-06 04:56:10|632.7|629.9|632.48|629.68|632.7|629.9|632.48|629.68|0
1651812980000|2022-05-06 04:56:20|632.38|629.58|632.48|629.68|632.48|629.68|632.26|629.46|0
1651813010000|2022-05-06 04:56:50|632.7|629.9|632.7|629.9|632.7|629.9|632.7|629.9|0
1651813020000|2022-05-06 04:57:00|632.82|630.02|633.04|630.24|633.15|630.35|632.82|630.02|0
1651813030000|2022-05-06 04:57:10|633.15|630.35|632.7|629.9|633.15|630.35|632.7|629.9|0
1651813050000|2022-05-06 04:57:30|632.82|630.02|632.92|630.12|632.92|630.12|632.82|630.02|0
1651813070000|2022-05-06 04:57:50|632.82|630.02|632.7|629.9|632.82|630.02|632.7|629.9|0
1651813080000|2022-05-06 04:58:00|632.6|629.8|632.48|629.68|632.6|629.8|632.48|629.68|0
1651813110000|2022-05-06 04:58:30|632.26|629.46|632.04|629.24|632.26|629.46|632.04|629.24|0
1651813120000|2022-05-06 04:58:40|632.16|629.36|632.16|629.36|632.16|629.36|632.04|629.24|0
1651813140000|2022-05-06 04:59:00|632.04|629.24|631.6|628.8|632.04|629.24|631.6|628.8|0
1651813160000|2022-05-06 04:59:20|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1651813170000|2022-05-06 04:59:30|631.71|628.91|631.82|629.02|631.82|629.02|631.71|628.91|0
1651813200000|2022-05-06 05:00:00|632.48|629.68|632.7|629.9|632.7|629.9|632.48|629.68|0
1651813210000|2022-05-06 05:00:10|632.92|630.12|632.92|630.12|632.92|630.12|632.92|630.12|0
1651813220000|2022-05-06 05:00:20|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1651813230000|2022-05-06 05:00:30|634.36|631.56|634.03|631.23|634.47|631.67|634.03|631.23|0
1651813240000|2022-05-06 05:00:40|634.47|631.67|635.36|632.56|635.36|632.56|634.25|631.45|0
1651813250000|2022-05-06 05:00:50|635.13|632.33|634.91|632.11|635.13|632.33|634.69|631.89|0
1651813260000|2022-05-06 05:01:00|635.13|632.33|634.25|631.45|635.13|632.33|634.25|631.45|0
1651813270000|2022-05-06 05:01:10|634.36|631.56|634.91|632.11|635.03|632.23|634.36|631.56|0
1651813280000|2022-05-06 05:01:20|634.81|632.01|635.69|632.89|635.69|632.89|634.81|632.01|0
1651813290000|2022-05-06 05:01:30|635.58|632.78|635.8|633|636.02|633.22|635.58|632.78|0
1651813300000|2022-05-06 05:01:40|635.69|632.89|635.69|632.89|635.69|632.89|635.69|632.89|0
1651813310000|2022-05-06 05:01:50|635.8|633|635.58|632.78|636.02|633.22|635.58|632.78|0
1651813320000|2022-05-06 05:02:00|635.8|633|635.58|632.78|635.8|633|635.58|632.78|0
1651813330000|2022-05-06 05:02:10|635.8|633|635.8|633|635.8|633|635.8|633|0
1651813340000|2022-05-06 05:02:20|635.58|632.78|635.47|632.67|635.58|632.78|635.36|632.56|0
1651813350000|2022-05-06 05:02:30|635.58|632.78|636.02|633.22|636.02|633.22|635.58|632.78|0
1651813360000|2022-05-06 05:02:40|636.24|633.44|636.68|633.88|636.68|633.88|636.24|633.44|0
1651813370000|2022-05-06 05:02:50|636.46|633.66|636.46|633.66|636.68|633.88|636.46|633.66|0
1651813380000|2022-05-06 05:03:00|636.9|634.1|636.02|633.22|636.9|634.1|636.02|633.22|0
1651813390000|2022-05-06 05:03:10|636.46|633.66|636.58|633.78|636.58|633.78|636.46|633.66|0
1651813400000|2022-05-06 05:03:20|636.24|633.44|636.24|633.44|636.24|633.44|636.02|633.22|0
1651813410000|2022-05-06 05:03:30|636.46|633.66|636.46|633.66|636.46|633.66|636.35|633.55|0
1651813420000|2022-05-06 05:03:40|636.24|633.44|635.8|633|636.24|633.44|635.8|633|0
1651813430000|2022-05-06 05:03:50|635.58|632.78|635.58|632.78|635.58|632.78|635.35|632.55|0
1651813440000|2022-05-06 05:04:00|635.35|632.55|634.91|632.11|635.35|632.55|634.91|632.11|0
1651813450000|2022-05-06 05:04:10|634.69|631.89|634.47|631.67|634.69|631.89|634.47|631.67|0
1651813460000|2022-05-06 05:04:20|634.59|631.79|634.69|631.89|634.69|631.89|634.59|631.79|0
1651813470000|2022-05-06 05:04:30|634.25|631.45|634.03|631.23|634.36|631.56|634.03|631.23|0
1651813480000|2022-05-06 05:04:40|633.81|631.01|634.03|631.23|634.03|631.23|633.81|631.01|0
1651813490000|2022-05-06 05:04:50|634.14|631.34|634.25|631.45|634.25|631.45|634.14|631.34|0
1651813500000|2022-05-06 05:05:00|633.59|630.79|633.59|630.79|633.59|630.79|633.59|630.79|0
1651813510000|2022-05-06 05:05:10|633.36|630.56|633.14|630.34|633.36|630.56|633.14|630.34|0
1651813520000|2022-05-06 05:05:20|632.92|630.12|633.36|630.56|633.36|630.56|632.92|630.12|0
1651813530000|2022-05-06 05:05:30|633.48|630.68|632.92|630.12|633.48|630.68|632.92|630.12|0
1651813540000|2022-05-06 05:05:40|633.14|630.34|633.36|630.56|633.36|630.56|633.14|630.34|0
1651813550000|2022-05-06 05:05:50|634.03|631.23|634.03|631.23|634.03|631.23|634.03|631.23|0
1651813560000|2022-05-06 05:06:00|634.25|631.45|634.25|631.45|634.25|631.45|634.03|631.23|0
1651813570000|2022-05-06 05:06:10|634.14|631.34|634.91|632.11|634.91|632.11|634.03|631.23|0
1651813580000|2022-05-06 05:06:20|634.69|631.89|634.91|632.11|634.91|632.11|634.69|631.89|0
1651813590000|2022-05-06 05:06:30|634.81|632.01|634.58|631.78|634.81|632.01|634.58|631.78|0
1651813600000|2022-05-06 05:06:40|634.47|631.67|634.36|631.56|634.47|631.67|634.36|631.56|0
1651813610000|2022-05-06 05:06:50|634.47|631.67|634.69|631.89|634.69|631.89|634.47|631.67|0
1651813620000|2022-05-06 05:07:00|634.47|631.67|633.48|630.68|634.47|631.67|633.48|630.68|0
1651813630000|2022-05-06 05:07:10|633.36|630.56|632.92|630.12|633.36|630.56|632.92|630.12|0
1651813640000|2022-05-06 05:07:20|633.04|630.24|632.92|630.12|633.04|630.24|632.92|630.12|0
1651813650000|2022-05-06 05:07:30|632.48|629.68|632.26|629.46|632.48|629.68|632.26|629.46|0
1651813660000|2022-05-06 05:07:40|632.48|629.68|632.7|629.9|632.7|629.9|632.26|629.46|0
1651813680000|2022-05-06 05:08:00|632.92|630.12|632.92|630.12|632.92|630.12|632.6|629.8|0
1651813690000|2022-05-06 05:08:10|632.7|629.9|633.36|630.56|633.36|630.56|632.7|629.9|0
1651813700000|2022-05-06 05:08:20|633.7|630.9|633.7|630.9|633.7|630.9|633.7|630.9|0
1651813710000|2022-05-06 05:08:30|633.58|630.78|633.58|630.78|633.7|630.9|633.58|630.78|0
1651813720000|2022-05-06 05:08:40|633.36|630.56|633.7|630.9|633.7|630.9|633.36|630.56|0
1651813730000|2022-05-06 05:08:50|633.58|630.78|633.81|631.01|633.92|631.12|633.58|630.78|0
1651813740000|2022-05-06 05:09:00|633.92|631.12|634.69|631.89|634.69|631.89|633.92|631.12|0
1651813750000|2022-05-06 05:09:10|634.91|632.11|635.35|632.55|635.35|632.55|634.91|632.11|0
1651813760000|2022-05-06 05:09:20|635.57|632.77|635.47|632.67|635.57|632.77|635.47|632.67|0
1651813770000|2022-05-06 05:09:30|635.8|633|636.02|633.22|636.02|633.22|635.8|633|0
1651813780000|2022-05-06 05:09:40|636.35|633.55|636.24|633.44|636.35|633.55|636.02|633.22|0
1651813790000|2022-05-06 05:09:50|636.13|633.33|636.02|633.22|636.13|633.33|636.02|633.22|0
1651813800000|2022-05-06 05:10:00|635.8|633|635.91|633.11|635.91|633.11|635.57|632.77|0
1651813810000|2022-05-06 05:10:10|635.8|633|635.69|632.89|635.91|633.11|635.69|632.89|0
1651813820000|2022-05-06 05:10:20|635.57|632.77|636.24|633.44|636.9|634.1|635.57|632.77|0
1651813830000|2022-05-06 05:10:30|635.8|633|635.8|633|635.8|633|635.8|633|0
1651813840000|2022-05-06 05:10:40|635.91|633.11|635.57|632.77|636.02|633.22|635.57|632.77|0
1651813850000|2022-05-06 05:10:50|635.69|632.89|635.47|632.67|635.69|632.89|635.35|632.55|0
1651813860000|2022-05-06 05:11:00|635.35|632.55|635.8|633|635.8|633|634.91|632.11|0
1651813870000|2022-05-06 05:11:10|636.02|633.22|635.57|632.77|636.35|633.55|635.57|632.77|0
1651813880000|2022-05-06 05:11:20|635.13|632.33|635.13|632.33|635.13|632.33|635.13|632.33|0
1651813890000|2022-05-06 05:11:30|635.35|632.55|635.35|632.55|635.35|632.55|635.35|632.55|0
1651813900000|2022-05-06 05:11:40|635.25|632.45|635.13|632.33|635.35|632.55|635.13|632.33|0
1651813920000|2022-05-06 05:12:00|635.35|632.55|635.57|632.77|635.57|632.77|635.25|632.45|0
1651813930000|2022-05-06 05:12:10|635.91|633.11|636.24|633.44|636.24|633.44|635.91|633.11|0
1651813940000|2022-05-06 05:12:20|636.13|633.33|636.02|633.22|636.13|633.33|636.02|633.22|0
1651813950000|2022-05-06 05:12:30|635.8|633|635.8|633|636.13|633.33|635.8|633|0
1651813960000|2022-05-06 05:12:40|636.02|633.22|635.8|633|636.02|633.22|635.8|633|0
1651813980000|2022-05-06 05:13:00|635.91|633.11|636.02|633.22|636.24|633.44|635.91|633.11|0
1651813990000|2022-05-06 05:13:10|636.24|633.44|636.24|633.44|636.46|633.66|636.24|633.44|0
1651814000000|2022-05-06 05:13:20|636.02|633.22|635.8|633|636.02|633.22|635.8|633|0
1651814010000|2022-05-06 05:13:30|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1651814020000|2022-05-06 05:13:40|635.8|633|636.02|633.22|636.02|633.22|635.57|632.77|0
1651814030000|2022-05-06 05:13:50|635.79|632.99|636.24|633.44|636.24|633.44|635.79|632.99|0
1651814040000|2022-05-06 05:14:00|636.46|633.66|636.46|633.66|636.68|633.88|636.46|633.66|0
1651814050000|2022-05-06 05:14:10|636.13|633.33|636.24|633.44|636.24|633.44|636.02|633.22|0
1651814060000|2022-05-06 05:14:20|636.13|633.33|636.46|633.66|636.46|633.66|636.13|633.33|0
1651814070000|2022-05-06 05:14:30|636.24|633.44|636.02|633.22|636.24|633.44|636.02|633.22|0
1651814080000|2022-05-06 05:14:40|636.13|633.33|636.24|633.44|636.46|633.66|636.13|633.33|0
1651814090000|2022-05-06 05:14:50|636.46|633.66|636.02|633.22|636.46|633.66|636.02|633.22|0
1651814100000|2022-05-06 05:15:00|635.79|632.99|635.57|632.77|635.79|632.99|635.57|632.77|0
1651814110000|2022-05-06 05:15:10|635.35|632.55|635.13|632.33|635.35|632.55|635.13|632.33|0
1651814120000|2022-05-06 05:15:20|635.57|632.77|635.47|632.67|635.57|632.77|635.35|632.55|0
1651814130000|2022-05-06 05:15:30|635.35|632.55|636.02|633.22|636.02|633.22|635.35|632.55|0
1651814150000|2022-05-06 05:15:50|635.69|632.89|636.13|633.33|636.13|633.33|635.69|632.89|0
1651814160000|2022-05-06 05:16:00|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1651814170000|2022-05-06 05:16:10|636.24|633.44|636.24|633.44|636.24|633.44|636.02|633.22|0
1651814180000|2022-05-06 05:16:20|636.46|633.66|636.68|633.88|636.9|634.1|636.46|633.66|0
1651814190000|2022-05-06 05:16:30|636.9|634.1|636.02|633.22|636.9|634.1|636.02|633.22|0
1651814210000|2022-05-06 05:16:50|635.79|632.99|635.35|632.55|635.79|632.99|635.35|632.55|0
1651814220000|2022-05-06 05:17:00|635.13|632.33|635.13|632.33|635.25|632.45|635.13|632.33|0
1651814230000|2022-05-06 05:17:10|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1651814240000|2022-05-06 05:17:20|634.69|631.89|634.69|631.89|634.69|631.89|634.69|631.89|0
1651814250000|2022-05-06 05:17:30|634.91|632.11|635.02|632.22|635.02|632.22|634.91|632.11|0
1651814260000|2022-05-06 05:17:40|634.91|632.11|634.47|631.67|634.91|632.11|634.14|631.34|0
1651814270000|2022-05-06 05:17:50|634.58|631.78|634.69|631.89|634.8|632|634.58|631.78|0
1651814280000|2022-05-06 05:18:00|634.91|632.11|635.13|632.33|635.13|632.33|634.8|632|0
1651814290000|2022-05-06 05:18:10|635.02|632.22|634.69|631.89|635.13|632.33|634.69|631.89|0
1651814300000|2022-05-06 05:18:20|634.02|631.22|633.8|631|634.14|631.34|633.8|631|0
1651814310000|2022-05-06 05:18:30|633.58|630.78|633.58|630.78|633.7|630.9|633.58|630.78|0
1651814320000|2022-05-06 05:18:40|633.26|630.46|633.36|630.56|633.36|630.56|633.26|630.46|0
1651814330000|2022-05-06 05:18:50|633.26|630.46|633.36|630.56|633.36|630.56|633.26|630.46|0
1651814340000|2022-05-06 05:19:00|633.48|630.68|633.36|630.56|633.48|630.68|633.36|630.56|0
1651814350000|2022-05-06 05:19:10|632.7|629.9|632.92|630.12|632.92|630.12|632.59|629.79|0
1651814360000|2022-05-06 05:19:20|632.59|629.79|633.14|630.34|633.14|630.34|632.59|629.79|0
1651814370000|2022-05-06 05:19:30|633.03|630.23|632.92|630.12|633.03|630.23|632.92|630.12|0
1651814380000|2022-05-06 05:19:40|632.81|630.01|632.81|630.01|632.81|630.01|632.81|630.01|0
1651814390000|2022-05-06 05:19:50|632.92|630.12|632.7|629.9|632.92|630.12|632.7|629.9|0
1651814400000|2022-05-06 05:20:00|632.48|629.68|632.81|630.01|632.81|630.01|632.48|629.68|0
1651814410000|2022-05-06 05:20:10|632.7|629.9|632.81|630.01|632.92|630.12|632.7|629.9|0
1651814420000|2022-05-06 05:20:20|632.7|629.9|632.7|629.9|632.7|629.9|632.48|629.68|0
1651814430000|2022-05-06 05:20:30|632.92|630.12|632.81|630.01|632.92|630.12|632.81|630.01|0
1651814440000|2022-05-06 05:20:40|632.7|629.9|632.48|629.68|632.7|629.9|632.48|629.68|0
1651814450000|2022-05-06 05:20:50|632.59|629.79|632.7|629.9|632.7|629.9|632.59|629.79|0
1651814460000|2022-05-06 05:21:00|632.48|629.68|632.48|629.68|632.59|629.79|632.48|629.68|0
1651814470000|2022-05-06 05:21:10|632.7|629.9|632.7|629.9|632.7|629.9|632.7|629.9|0
1651814480000|2022-05-06 05:21:20|632.59|629.79|632.48|629.68|632.59|629.79|632.48|629.68|0
1651814490000|2022-05-06 05:21:30|632.7|629.9|632.37|629.57|632.7|629.9|632.37|629.57|0
1651814500000|2022-05-06 05:21:40|632.48|629.68|632.48|629.68|632.48|629.68|632.48|629.68|0
1651814510000|2022-05-06 05:21:50|632.26|629.46|632.48|629.68|632.48|629.68|632.26|629.46|0
1651814520000|2022-05-06 05:22:00|632.26|629.46|632.59|629.79|632.7|629.9|632.26|629.46|0
1651814530000|2022-05-06 05:22:10|632.7|629.9|632.59|629.79|632.7|629.9|632.48|629.68|0
1651814540000|2022-05-06 05:22:20|632.48|629.68|632.81|630.01|632.81|630.01|632.48|629.68|0
1651814550000|2022-05-06 05:22:30|632.7|629.9|632.7|629.9|632.92|630.12|632.7|629.9|0
1651814560000|2022-05-06 05:22:40|632.81|630.01|632.92|630.12|632.92|630.12|632.81|630.01|0
1651814570000|2022-05-06 05:22:50|632.81|630.01|632.92|630.12|632.92|630.12|632.7|629.9|0
1651814580000|2022-05-06 05:23:00|632.59|629.79|633.03|630.23|633.03|630.23|632.59|629.79|0
1651814590000|2022-05-06 05:23:10|632.92|630.12|633.14|630.34|633.14|630.34|632.92|630.12|0
1651814600000|2022-05-06 05:23:20|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651814610000|2022-05-06 05:23:30|633.7|630.9|633.7|630.9|633.7|630.9|633.7|630.9|0
1651814620000|2022-05-06 05:23:40|633.58|630.78|633.8|631|633.8|631|633.58|630.78|0
1651814630000|2022-05-06 05:23:50|633.58|630.78|633.58|630.78|633.7|630.9|633.58|630.78|0
1651814640000|2022-05-06 05:24:00|633.8|631|633.8|631|633.8|631|633.8|631|0
1651814650000|2022-05-06 05:24:10|633.7|630.9|633.03|630.23|633.7|630.9|633.03|630.23|0
1651814660000|2022-05-06 05:24:20|632.92|630.12|632.92|630.12|632.92|630.12|632.92|630.12|0
1651814670000|2022-05-06 05:24:30|633.14|630.34|633.14|630.34|633.14|630.34|633.14|630.34|0
1651814680000|2022-05-06 05:24:40|632.92|630.12|633.14|630.34|633.14|630.34|632.92|630.12|0
1651814690000|2022-05-06 05:24:50|633.36|630.56|633.36|630.56|633.36|630.56|633.36|630.56|0
1651814700000|2022-05-06 05:25:00|633.25|630.45|633.14|630.34|633.36|630.56|633.14|630.34|0
1651814710000|2022-05-06 05:25:10|633.25|630.45|633.58|630.78|633.58|630.78|633.25|630.45|0
1651814720000|2022-05-06 05:25:20|633.36|630.56|633.8|631|633.8|631|633.25|630.45|0
1651814730000|2022-05-06 05:25:30|633.92|631.12|634.02|631.22|634.24|631.44|633.92|631.12|0
1651814740000|2022-05-06 05:25:40|634.24|631.44|634.02|631.22|634.24|631.44|634.02|631.22|0
1651814750000|2022-05-06 05:25:50|633.92|631.12|633.8|631|634.02|631.22|633.8|631|0
1651814760000|2022-05-06 05:26:00|634.02|631.22|634.02|631.22|634.02|631.22|633.92|631.12|0
1651814770000|2022-05-06 05:26:10|633.92|631.12|634.14|631.34|634.14|631.34|633.92|631.12|0
1651814780000|2022-05-06 05:26:20|634.24|631.44|634.14|631.34|634.24|631.44|634.14|631.34|0
1651814790000|2022-05-06 05:26:30|634.02|631.22|634.24|631.44|634.24|631.44|634.02|631.22|0
1651814800000|2022-05-06 05:26:40|634.02|631.22|634.02|631.22|634.02|631.22|634.02|631.22|0
1651814810000|2022-05-06 05:26:50|634.14|631.34|634.02|631.22|634.14|631.34|634.02|631.22|0
1651814820000|2022-05-06 05:27:00|634.24|631.44|634.46|631.66|634.58|631.78|634.24|631.44|0
1651814830000|2022-05-06 05:27:10|634.58|631.78|634.69|631.89|634.69|631.89|634.58|631.78|0
1651814840000|2022-05-06 05:27:20|634.58|631.78|634.24|631.44|634.58|631.78|634.24|631.44|0
1651814850000|2022-05-06 05:27:30|634.02|631.22|633.92|631.12|634.02|631.22|633.92|631.12|0
1651814860000|2022-05-06 05:27:40|633.8|631|633.58|630.78|633.8|631|633.58|630.78|0
1651814870000|2022-05-06 05:27:50|633.47|630.67|633.36|630.56|633.47|630.67|633.36|630.56|0
1651814880000|2022-05-06 05:28:00|633.14|630.34|633.14|630.34|633.36|630.56|633.14|630.34|0
1651814890000|2022-05-06 05:28:10|633.25|630.45|633.14|630.34|633.25|630.45|633.14|630.34|0
1651814900000|2022-05-06 05:28:20|632.92|630.12|633.14|630.34|633.14|630.34|632.92|630.12|0
1651814920000|2022-05-06 05:28:40|632.92|630.12|632.03|629.23|632.92|630.12|632.03|629.23|0
1651814930000|2022-05-06 05:28:50|632.15|629.35|632.25|629.45|632.25|629.45|632.15|629.35|0
1651814940000|2022-05-06 05:29:00|632.15|629.35|632.25|629.45|632.25|629.45|632.15|629.35|0
1651814950000|2022-05-06 05:29:10|632.15|629.35|631.59|628.79|632.15|629.35|631.59|628.79|0
1651814960000|2022-05-06 05:29:20|631.37|628.57|631.37|628.57|631.59|628.79|631.37|628.57|0
1651814970000|2022-05-06 05:29:30|631.49|628.69|631.37|628.57|631.49|628.69|631.37|628.57|0
1651814980000|2022-05-06 05:29:40|631.49|628.69|631.49|628.69|631.49|628.69|631.49|628.69|0
1651814990000|2022-05-06 05:29:50|631.81|629.01|632.03|629.23|632.03|629.23|631.81|629.01|0
1651815000000|2022-05-06 05:30:00|631.93|629.13|631.71|628.91|631.93|629.13|631.59|628.79|0
1651815010000|2022-05-06 05:30:10|632.37|629.57|633.58|630.78|633.58|630.78|632.37|629.57|0
1651815020000|2022-05-06 05:30:20|633.47|630.67|633.36|630.56|633.47|630.67|633.36|630.56|0
1651815030000|2022-05-06 05:30:30|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651815040000|2022-05-06 05:30:40|633.69|630.89|633.14|630.34|633.69|630.89|633.14|630.34|0
1651815050000|2022-05-06 05:30:50|633.36|630.56|632.48|629.68|633.36|630.56|632.48|629.68|0
1651815060000|2022-05-06 05:31:00|632.7|629.9|631.81|629.01|632.7|629.9|631.81|629.01|0
1651815070000|2022-05-06 05:31:10|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1651815080000|2022-05-06 05:31:20|631.81|629.01|631.81|629.01|631.81|629.01|631.59|628.79|0
1651815090000|2022-05-06 05:31:30|631.71|628.91|631.93|629.13|631.93|629.13|631.71|628.91|0
1651815100000|2022-05-06 05:31:40|631.81|629.01|631.81|629.01|631.81|629.01|631.81|629.01|0
1651815110000|2022-05-06 05:31:50|631.93|629.13|632.03|629.23|632.03|629.23|631.93|629.13|0
1651815120000|2022-05-06 05:32:00|632.15|629.35|632.25|629.45|632.37|629.57|632.15|629.35|0
1651815130000|2022-05-06 05:32:10|632.37|629.57|632.37|629.57|632.47|629.67|632.37|629.57|0
1651815140000|2022-05-06 05:32:20|631.59|628.79|631.59|628.79|632.03|629.23|631.59|628.79|0
1651815150000|2022-05-06 05:32:30|631.37|628.57|631.49|628.69|631.49|628.69|631.37|628.57|0
1651815160000|2022-05-06 05:32:40|631.37|628.57|631.59|628.79|631.59|628.79|631.37|628.57|0
1651815170000|2022-05-06 05:32:50|631.71|628.91|632.03|629.23|632.03|629.23|631.71|628.91|0
1651815180000|2022-05-06 05:33:00|631.93|629.13|631.59|628.79|631.93|629.13|631.59|628.79|0
1651815190000|2022-05-06 05:33:10|631.71|628.91|631.71|628.91|631.71|628.91|631.71|628.91|0
1651815200000|2022-05-06 05:33:20|631.81|629.01|631.81|629.01|631.81|629.01|631.71|628.91|0
1651815210000|2022-05-06 05:33:30|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1651815220000|2022-05-06 05:33:40|632.15|629.35|632.25|629.45|632.25|629.45|632.15|629.35|0
1651815230000|2022-05-06 05:33:50|632.15|629.35|632.15|629.35|632.15|629.35|632.03|629.23|0
1651815240000|2022-05-06 05:34:00|632.25|629.45|632.15|629.35|632.25|629.45|632.15|629.35|0
1651815250000|2022-05-06 05:34:10|632.25|629.45|632.03|629.23|632.25|629.45|632.03|629.23|0
1651815260000|2022-05-06 05:34:20|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1651815270000|2022-05-06 05:34:30|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1651815280000|2022-05-06 05:34:40|632.47|629.67|632.03|629.23|632.47|629.67|632.03|629.23|0
1651815290000|2022-05-06 05:34:50|631.93|629.13|632.47|629.67|632.47|629.67|631.93|629.13|0
1651815300000|2022-05-06 05:35:00|632.7|629.9|632.59|629.79|632.7|629.9|632.47|629.67|0
1651815310000|2022-05-06 05:35:10|632.7|629.9|632.7|629.9|632.7|629.9|632.7|629.9|0
1651815320000|2022-05-06 05:35:20|633.03|630.23|632.92|630.12|633.03|630.23|632.7|629.9|0
1651815330000|2022-05-06 05:35:30|633.14|630.34|633.14|630.34|633.14|630.34|633.14|630.34|0
1651815340000|2022-05-06 05:35:40|633.58|630.78|632.69|629.89|633.58|630.78|632.69|629.89|0
1651815350000|2022-05-06 05:35:50|632.59|629.79|632.92|630.12|633.03|630.23|632.59|629.79|0
1651815360000|2022-05-06 05:36:00|633.03|630.23|633.91|631.11|633.91|631.11|633.03|630.23|0
1651815370000|2022-05-06 05:36:10|633.69|630.89|633.69|630.89|633.69|630.89|633.58|630.78|0
1651815380000|2022-05-06 05:36:20|633.8|631|633.58|630.78|633.8|631|633.36|630.56|0
1651815390000|2022-05-06 05:36:30|633.36|630.56|633.47|630.67|633.58|630.78|633.36|630.56|0
1651815400000|2022-05-06 05:36:40|633.36|630.56|633.58|630.78|633.58|630.78|633.36|630.56|0
1651815410000|2022-05-06 05:36:50|633.47|630.67|633.25|630.45|633.58|630.78|633.25|630.45|0
1651815420000|2022-05-06 05:37:00|632.47|629.67|632.03|629.23|632.47|629.67|632.03|629.23|0
1651815430000|2022-05-06 05:37:10|632.25|629.45|632.25|629.45|632.25|629.45|632.15|629.35|0
1651815440000|2022-05-06 05:37:20|632.69|629.89|633.14|630.34|633.14|630.34|632.69|629.89|0
1651815450000|2022-05-06 05:37:30|633.36|630.56|633.58|630.78|633.58|630.78|633.36|630.56|0
1651815460000|2022-05-06 05:37:40|633.47|630.67|633.36|630.56|633.47|630.67|633.36|630.56|0
1651815470000|2022-05-06 05:37:50|633.47|630.67|633.36|630.56|633.47|630.67|633.36|630.56|0
1651815480000|2022-05-06 05:38:00|633.25|630.45|633.03|630.23|633.25|630.45|632.81|630.01|0
1651815490000|2022-05-06 05:38:10|632.92|630.12|633.14|630.34|633.14|630.34|632.92|630.12|0
1651815500000|2022-05-06 05:38:20|633.03|630.23|633.14|630.34|633.14|630.34|632.69|629.89|0
1651815510000|2022-05-06 05:38:30|633.03|630.23|632.92|630.12|633.03|630.23|632.81|630.01|0
1651815520000|2022-05-06 05:38:40|632.69|629.89|632.69|629.89|632.81|630.01|632.69|629.89|0
1651815530000|2022-05-06 05:38:50|632.47|629.67|632.03|629.23|632.47|629.67|631.81|629.01|0
1651815540000|2022-05-06 05:39:00|632.15|629.35|631.7|628.9|632.15|629.35|631.7|628.9|0
1651815550000|2022-05-06 05:39:10|631.93|629.13|632.03|629.23|632.03|629.23|631.81|629.01|0
1651815560000|2022-05-06 05:39:20|631.37|628.57|631.15|628.35|631.37|628.57|631.15|628.35|0
1651815570000|2022-05-06 05:39:30|631.37|628.57|631.26|628.46|631.37|628.57|631.26|628.46|0
1651815580000|2022-05-06 05:39:40|631.15|628.35|631.15|628.35|631.15|628.35|631.15|628.35|0
1651815610000|2022-05-06 05:40:10|631.37|628.57|631.48|628.68|631.48|628.68|631.37|628.57|0
1651815620000|2022-05-06 05:40:20|631.59|628.79|631.81|629.01|631.93|629.13|631.48|628.68|0
1651815630000|2022-05-06 05:40:30|631.37|628.57|631.48|628.68|631.48|628.68|631.26|628.46|0
1651815640000|2022-05-06 05:40:40|631.59|628.79|631.59|628.79|631.59|628.79|631.48|628.68|0
1651815660000|2022-05-06 05:41:00|631.81|629.01|632.47|629.67|632.47|629.67|631.81|629.01|0
1651815670000|2022-05-06 05:41:10|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1651815680000|2022-05-06 05:41:20|632.15|629.35|632.25|629.45|632.25|629.45|632.15|629.35|0
1651815700000|2022-05-06 05:41:40|632.91|630.11|633.58|630.78|633.8|631|632.91|630.11|0
1651815710000|2022-05-06 05:41:50|633.69|630.89|633.47|630.67|633.69|630.89|633.36|630.56|0
1651815720000|2022-05-06 05:42:00|633.36|630.56|633.25|630.45|633.36|630.56|633.25|630.45|0
1651815730000|2022-05-06 05:42:10|633.36|630.56|633.58|630.78|633.58|630.78|633.36|630.56|0
1651815740000|2022-05-06 05:42:20|633.8|631|633.69|630.89|633.8|631|633.58|630.78|0
1651815750000|2022-05-06 05:42:30|633.8|631|634.02|631.22|634.02|631.22|633.8|631|0
1651815760000|2022-05-06 05:42:40|634.46|631.66|633.58|630.78|634.46|631.66|633.58|630.78|0
1651815770000|2022-05-06 05:42:50|633.8|631|633.58|630.78|633.8|631|633.58|630.78|0
1651815780000|2022-05-06 05:43:00|633.69|630.89|633.8|631|633.8|631|633.58|630.78|0
1651815790000|2022-05-06 05:43:10|633.91|631.11|633.91|631.11|634.02|631.22|633.8|631|0
1651815800000|2022-05-06 05:43:20|634.02|631.22|634.02|631.22|634.13|631.33|634.02|631.22|0
1651815810000|2022-05-06 05:43:30|633.8|631|633.69|630.89|633.91|631.11|633.69|630.89|0
1651815820000|2022-05-06 05:43:40|633.8|631|633.91|631.11|633.91|631.11|633.8|631|0
1651815830000|2022-05-06 05:43:50|633.8|631|633.91|631.11|634.02|631.22|633.8|631|0
1651815840000|2022-05-06 05:44:00|634.02|631.22|633.58|630.78|634.02|631.22|633.58|630.78|0
1651815850000|2022-05-06 05:44:10|633.36|630.56|633.47|630.67|633.58|630.78|633.36|630.56|0
1651815860000|2022-05-06 05:44:20|633.58|630.78|633.47|630.67|633.58|630.78|633.47|630.67|0
1651815870000|2022-05-06 05:44:30|633.36|630.56|633.58|630.78|633.58|630.78|633.36|630.56|0
1651815890000|2022-05-06 05:44:50|633.69|630.89|633.58|630.78|633.69|630.89|633.58|630.78|0
1651815900000|2022-05-06 05:45:00|633.36|630.56|633.36|630.56|633.36|630.56|633.36|630.56|0
1651815910000|2022-05-06 05:45:10|633.25|630.45|633.13|630.33|633.25|630.45|633.13|630.33|0
1651815920000|2022-05-06 05:45:20|633.36|630.56|633.36|630.56|633.47|630.67|633.36|630.56|0
1651815930000|2022-05-06 05:45:30|633.25|630.45|633.58|630.78|633.58|630.78|633.25|630.45|0
1651815940000|2022-05-06 05:45:40|633.47|630.67|632.91|630.11|633.47|630.67|632.91|630.11|0
1651815950000|2022-05-06 05:45:50|632.69|629.89|632.69|629.89|632.69|629.89|632.59|629.79|0
1651815960000|2022-05-06 05:46:00|632.81|630.01|633.13|630.33|633.13|630.33|632.81|630.01|0
1651815970000|2022-05-06 05:46:10|633.58|630.78|633.47|630.67|633.58|630.78|633.47|630.67|0
1651815980000|2022-05-06 05:46:20|633.58|630.78|633.36|630.56|633.58|630.78|633.36|630.56|0
1651815990000|2022-05-06 05:46:30|633.47|630.67|633.36|630.56|633.47|630.67|633.36|630.56|0
1651816000000|2022-05-06 05:46:40|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651816010000|2022-05-06 05:46:50|633.8|631|633.8|631|634.02|631.22|633.8|631|0
1651816020000|2022-05-06 05:47:00|634.02|631.22|634.24|631.44|634.24|631.44|633.58|630.78|0
1651816030000|2022-05-06 05:47:10|634.13|631.33|634.24|631.44|634.24|631.44|634.02|631.22|0
1651816040000|2022-05-06 05:47:20|634.58|631.78|634.9|632.1|634.9|632.1|634.46|631.66|0
1651816050000|2022-05-06 05:47:30|634.68|631.88|634.68|631.88|634.68|631.88|634.58|631.78|0
1651816060000|2022-05-06 05:47:40|634.58|631.78|634.46|631.66|634.58|631.78|634.24|631.44|0
1651816070000|2022-05-06 05:47:50|634.68|631.88|634.68|631.88|634.68|631.88|634.58|631.78|0
1651816080000|2022-05-06 05:48:00|634.46|631.66|634.68|631.88|634.68|631.88|634.46|631.66|0
1651816090000|2022-05-06 05:48:10|634.46|631.66|634.02|631.22|634.57|631.77|634.02|631.22|0
1651816100000|2022-05-06 05:48:20|634.35|631.55|634.35|631.55|634.35|631.55|634.35|631.55|0
1651816110000|2022-05-06 05:48:30|634.24|631.44|633.8|631|634.24|631.44|633.8|631|0
1651816120000|2022-05-06 05:48:40|634.02|631.22|633.91|631.11|634.02|631.22|633.91|631.11|0
1651816130000|2022-05-06 05:48:50|634.02|631.22|634.02|631.22|634.13|631.33|634.02|631.22|0
1651816140000|2022-05-06 05:49:00|633.8|631|633.8|631|633.91|631.11|633.8|631|0
1651816150000|2022-05-06 05:49:10|634.02|631.22|634.24|631.44|634.24|631.44|634.02|631.22|0
1651816160000|2022-05-06 05:49:20|634.13|631.33|634.24|631.44|634.24|631.44|634.13|631.33|0
1651816170000|2022-05-06 05:49:30|634.35|631.55|634.46|631.66|634.46|631.66|634.35|631.55|0
1651816180000|2022-05-06 05:49:40|634.35|631.55|634.57|631.77|634.57|631.77|634.35|631.55|0
1651816190000|2022-05-06 05:49:50|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1651816200000|2022-05-06 05:50:00|634.02|631.22|634.02|631.22|634.24|631.44|634.02|631.22|0
1651816210000|2022-05-06 05:50:10|634.13|631.33|634.02|631.22|634.13|631.33|633.8|631|0
1651816220000|2022-05-06 05:50:20|633.91|631.11|634.02|631.22|634.02|631.22|633.91|631.11|0
1651816230000|2022-05-06 05:50:30|633.8|631|633.47|630.67|633.8|631|633.47|630.67|0
1651816240000|2022-05-06 05:50:40|633.35|630.55|633.58|630.78|633.58|630.78|633.35|630.55|0
1651816250000|2022-05-06 05:50:50|633.47|630.67|633.25|630.45|633.47|630.67|633.25|630.45|0
1651816260000|2022-05-06 05:51:00|633.13|630.33|633.35|630.55|633.35|630.55|633.13|630.33|0
1651816270000|2022-05-06 05:51:10|633.25|630.45|632.69|629.89|633.25|630.45|632.69|629.89|0
1651816280000|2022-05-06 05:51:20|632.47|629.67|632.25|629.45|632.47|629.67|632.14|629.34|0
1651816290000|2022-05-06 05:51:30|632.36|629.56|632.47|629.67|632.47|629.67|632.36|629.56|0
1651816300000|2022-05-06 05:51:40|632.25|629.45|632.47|629.67|632.47|629.67|632.25|629.45|0
1651816310000|2022-05-06 05:51:50|632.25|629.45|632.25|629.45|632.25|629.45|632.25|629.45|0
1651816320000|2022-05-06 05:52:00|632.47|629.67|632.25|629.45|632.47|629.67|632.25|629.45|0
1651816330000|2022-05-06 05:52:10|632.69|629.89|633.25|630.45|633.25|630.45|632.59|629.79|0
1651816340000|2022-05-06 05:52:20|632.91|630.11|633.13|630.33|633.13|630.33|632.91|630.11|0
1651816360000|2022-05-06 05:52:40|633.35|630.55|633.13|630.33|633.35|630.55|633.13|630.33|0
1651816370000|2022-05-06 05:52:50|633.25|630.45|633.25|630.45|633.35|630.55|633.25|630.45|0
1651816380000|2022-05-06 05:53:00|633.13|630.33|633.35|630.55|633.35|630.55|633.13|630.33|0
1651816390000|2022-05-06 05:53:10|633.57|630.77|633.69|630.89|633.69|630.89|633.57|630.77|0
1651816400000|2022-05-06 05:53:20|633.57|630.77|633.57|630.77|633.57|630.77|633.57|630.77|0
1651816410000|2022-05-06 05:53:30|633.35|630.55|633.47|630.67|633.47|630.67|633.35|630.55|0
1651816420000|2022-05-06 05:53:40|633.69|630.89|633.47|630.67|633.69|630.89|633.47|630.67|0
1651816430000|2022-05-06 05:53:50|633.35|630.55|633.8|631|633.8|631|633.35|630.55|0
1651816440000|2022-05-06 05:54:00|633.69|630.89|633.69|630.89|633.8|631|633.69|630.89|0
1651816450000|2022-05-06 05:54:10|633.8|631|633.8|631|633.8|631|633.8|631|0
1651816460000|2022-05-06 05:54:20|633.57|630.77|632.14|629.34|633.57|630.77|632.14|629.34|0
1651816470000|2022-05-06 05:54:30|631.59|628.79|631.81|629.01|631.81|629.01|631.59|628.79|0
1651816480000|2022-05-06 05:54:40|631.59|628.79|631.92|629.12|631.92|629.12|631.59|628.79|0
1651816490000|2022-05-06 05:54:50|631.81|629.01|631.81|629.01|631.81|629.01|631.81|629.01|0
1651816500000|2022-05-06 05:55:00|632.25|629.45|632.25|629.45|632.25|629.45|632.03|629.23|0
1651816510000|2022-05-06 05:55:10|632.47|629.67|632.91|630.11|632.91|630.11|632.47|629.67|0
1651816520000|2022-05-06 05:55:20|633.13|630.33|632.91|630.11|633.13|630.33|632.91|630.11|0
1651816530000|2022-05-06 05:55:30|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1651816550000|2022-05-06 05:55:50|633.25|630.45|633.13|630.33|633.25|630.45|633.13|630.33|0
1651816560000|2022-05-06 05:56:00|633.35|630.55|634.13|631.33|634.13|631.33|633.35|630.55|0
1651816570000|2022-05-06 05:56:10|634.24|631.44|634.9|632.1|634.9|632.1|634.24|631.44|0
1651816580000|2022-05-06 05:56:20|634.79|631.99|634.68|631.88|634.9|632.1|634.46|631.66|0
1651816590000|2022-05-06 05:56:30|634.13|631.33|632.47|629.67|634.13|631.33|632.47|629.67|0
1651816600000|2022-05-06 05:56:40|633.03|630.23|633.13|630.33|633.13|630.33|633.03|630.23|0
1651816610000|2022-05-06 05:56:50|632.91|630.11|632.91|630.11|632.91|630.11|632.91|630.11|0
1651816620000|2022-05-06 05:57:00|633.13|630.33|633.35|630.55|633.35|630.55|633.13|630.33|0
1651816630000|2022-05-06 05:57:10|633.47|630.67|633.13|630.33|633.47|630.67|633.13|630.33|0
1651816640000|2022-05-06 05:57:20|632.69|629.89|632.58|629.78|632.69|629.89|632.47|629.67|0
1651816650000|2022-05-06 05:57:30|632.47|629.67|632.91|630.11|632.91|630.11|632.47|629.67|0
1651816660000|2022-05-06 05:57:40|633.35|630.55|632.91|630.11|633.35|630.55|632.91|630.11|0
1651816670000|2022-05-06 05:57:50|632.69|629.89|632.69|629.89|632.91|630.11|632.69|629.89|0
1651816680000|2022-05-06 05:58:00|632.91|630.11|632.91|630.11|633.03|630.23|632.91|630.11|0
1651816690000|2022-05-06 05:58:10|633.03|630.23|633.35|630.55|633.35|630.55|633.03|630.23|0
1651816700000|2022-05-06 05:58:20|633.25|630.45|633.03|630.23|633.25|630.45|633.03|630.23|0
1651816710000|2022-05-06 05:58:30|633.13|630.33|633.35|630.55|633.35|630.55|633.13|630.33|0
1651816720000|2022-05-06 05:58:40|633.69|630.89|633.35|630.55|633.79|630.99|633.35|630.55|0
1651816730000|2022-05-06 05:58:50|632.91|630.11|633.13|630.33|633.13|630.33|632.91|630.11|0
1651816740000|2022-05-06 05:59:00|632.91|630.11|632.47|629.67|632.91|630.11|632.47|629.67|0
1651816750000|2022-05-06 05:59:10|632.03|629.23|632.47|629.67|632.47|629.67|632.03|629.23|0
1651816760000|2022-05-06 05:59:20|632.36|629.56|632.25|629.45|632.36|629.56|632.25|629.45|0
1651816770000|2022-05-06 05:59:30|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1651816780000|2022-05-06 05:59:40|632.25|629.45|632.25|629.45|632.47|629.67|632.25|629.45|0
1651816790000|2022-05-06 05:59:50|632.36|629.56|632.36|629.56|632.36|629.56|632.25|629.45|0
1651816800000|2022-05-06 06:00:00|631.81|629.01|631.59|628.79|632.47|629.67|631.59|628.79|0
1651816810000|2022-05-06 06:00:10|631.81|629.01|632.03|629.23|632.47|629.67|631.81|629.01|0
1651816820000|2022-05-06 06:00:20|631.36|628.56|631.14|628.34|631.36|628.56|631.14|628.34|0
1651816830000|2022-05-06 06:00:30|631.59|628.79|631.36|628.56|631.59|628.79|631.26|628.46|0
1651816840000|2022-05-06 06:00:40|631.59|628.79|632.03|629.23|632.03|629.23|631.59|628.79|0
1651816850000|2022-05-06 06:00:50|631.81|629.01|631.7|628.9|631.92|629.12|631.7|628.9|0
1651816860000|2022-05-06 06:01:00|631.81|629.01|632.91|630.11|632.91|630.11|631.81|629.01|0
1651816870000|2022-05-06 06:01:10|633.57|630.77|632.91|630.11|633.57|630.77|632.91|630.11|0
1651816880000|2022-05-06 06:01:20|633.13|630.33|632.69|629.89|633.13|630.33|632.69|629.89|0
1651816890000|2022-05-06 06:01:30|632.91|630.11|632.91|630.11|632.91|630.11|632.91|630.11|0
1651816900000|2022-05-06 06:01:40|632.69|629.89|632.47|629.67|632.69|629.89|632.47|629.67|0
1651816910000|2022-05-06 06:01:50|632.36|629.56|632.58|629.78|632.58|629.78|632.36|629.56|0
1651816920000|2022-05-06 06:02:00|632.47|629.67|631.7|628.9|632.47|629.67|631.7|628.9|0
1651816930000|2022-05-06 06:02:10|631.81|629.01|632.69|629.89|632.69|629.89|631.81|629.01|0
1651816940000|2022-05-06 06:02:20|632.03|629.23|632.47|629.67|632.47|629.67|632.03|629.23|0
1651816950000|2022-05-06 06:02:30|631.81|629.01|632.14|629.34|632.14|629.34|631.81|629.01|0
1651816960000|2022-05-06 06:02:40|632.03|629.23|632.03|629.23|632.14|629.34|632.03|629.23|0
1651816970000|2022-05-06 06:02:50|631.81|629.01|631.36|628.56|631.81|629.01|631.36|628.56|0
1651816980000|2022-05-06 06:03:00|632.03|629.23|631.58|628.78|632.03|629.23|631.58|628.78|0
1651816990000|2022-05-06 06:03:10|631.81|629.01|632.03|629.23|632.03|629.23|631.81|629.01|0
1651817000000|2022-05-06 06:03:20|631.58|628.78|631.36|628.56|631.81|629.01|631.36|628.56|0
1651817010000|2022-05-06 06:03:30|630.92|628.12|630.92|628.12|630.92|628.12|630.82|628.02|0
1651817020000|2022-05-06 06:03:40|631.14|628.34|631.14|628.34|631.36|628.56|631.14|628.34|0
1651817030000|2022-05-06 06:03:50|630.92|628.12|630.6|627.8|630.92|628.12|630.6|627.8|0
1651817040000|2022-05-06 06:04:00|630.48|627.68|629.6|626.8|630.6|627.8|629.6|626.8|0
1651817050000|2022-05-06 06:04:10|629.82|627.02|629.82|627.02|630.26|627.46|629.82|627.02|0
1651817060000|2022-05-06 06:04:20|630.04|627.24|629.6|626.8|630.04|627.24|629.6|626.8|0
1651817070000|2022-05-06 06:04:30|629.71|626.91|629.6|626.8|629.71|626.91|629.6|626.8|0
1651817080000|2022-05-06 06:04:40|629.49|626.69|629.16|626.36|629.49|626.69|628.72|625.92|0
1651817090000|2022-05-06 06:04:50|628.94|626.14|627.84|625.04|628.94|626.14|627.84|625.04|0
1651817100000|2022-05-06 06:05:00|628.28|625.48|628.83|626.03|628.94|626.14|628.28|625.48|0
1651817110000|2022-05-06 06:05:10|628.72|625.92|629.16|626.36|629.16|626.36|628.72|625.92|0
1651817120000|2022-05-06 06:05:20|628.72|625.92|628.94|626.14|628.94|626.14|628.72|625.92|0
1651817130000|2022-05-06 06:05:30|629.16|626.36|629.16|626.36|629.16|626.36|629.16|626.36|0
1651817140000|2022-05-06 06:05:40|628.94|626.14|628.61|625.81|628.94|626.14|628.61|625.81|0
1651817150000|2022-05-06 06:05:50|628.72|625.92|628.06|625.26|628.72|625.92|628.06|625.26|0
1651817160000|2022-05-06 06:06:00|628.5|625.7|627.83|625.03|628.5|625.7|627.83|625.03|0
1651817170000|2022-05-06 06:06:10|628.06|625.26|628.5|625.7|628.5|625.7|628.06|625.26|0
1651817180000|2022-05-06 06:06:20|628.72|625.92|628.28|625.48|628.72|625.92|628.28|625.48|0
1651817190000|2022-05-06 06:06:30|628.06|625.26|628.17|625.37|628.28|625.48|628.06|625.26|0
1651817200000|2022-05-06 06:06:40|628.5|625.7|627.95|625.15|628.5|625.7|627.95|625.15|0
1651817210000|2022-05-06 06:06:50|628.06|625.26|627.51|624.71|628.06|625.26|627.17|624.37|0
1651817220000|2022-05-06 06:07:00|627.39|624.59|627.39|624.59|627.61|624.81|627.17|624.37|0
1651817230000|2022-05-06 06:07:10|627.61|624.81|627.39|624.59|627.61|624.81|627.39|624.59|0
1651817240000|2022-05-06 06:07:20|627.17|624.37|626.73|623.93|627.17|624.37|626.73|623.93|0
1651817250000|2022-05-06 06:07:30|626.51|623.71|626.51|623.71|626.73|623.93|626.51|623.71|0
1651817260000|2022-05-06 06:07:40|626.73|623.93|626.73|623.93|626.73|623.93|626.51|623.71|0
1651817270000|2022-05-06 06:07:50|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651817280000|2022-05-06 06:08:00|626.51|623.71|626.63|623.83|626.73|623.93|626.51|623.71|0
1651817290000|2022-05-06 06:08:10|626.51|623.71|626.51|623.71|626.73|623.93|626.51|623.71|0
1651817300000|2022-05-06 06:08:20|626.73|623.93|627.61|624.81|627.61|624.81|626.73|623.93|0
1651817310000|2022-05-06 06:08:30|627.95|625.15|627.39|624.59|627.95|625.15|627.39|624.59|0
1651817320000|2022-05-06 06:08:40|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1651817330000|2022-05-06 06:08:50|627.61|624.81|628.05|625.25|628.05|625.25|627.61|624.81|0
1651817340000|2022-05-06 06:09:00|627.83|625.03|627.73|624.93|627.95|625.15|627.73|624.93|0
1651817350000|2022-05-06 06:09:10|627.61|624.81|627.61|624.81|627.73|624.93|627.51|624.71|0
1651817360000|2022-05-06 06:09:20|627.17|624.37|627.39|624.59|627.61|624.81|627.17|624.37|0
1651817370000|2022-05-06 06:09:30|627.17|624.37|627.17|624.37|627.17|624.37|627.07|624.27|0
1651817380000|2022-05-06 06:09:40|627.39|624.59|627.07|624.27|627.39|624.59|627.07|624.27|0
1651817390000|2022-05-06 06:09:50|626.95|624.15|627.07|624.27|627.07|624.27|626.95|624.15|0
1651817400000|2022-05-06 06:10:00|626.95|624.15|626.51|623.71|626.95|624.15|626.51|623.71|0
1651817410000|2022-05-06 06:10:10|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651817420000|2022-05-06 06:10:20|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651817430000|2022-05-06 06:10:30|627.17|624.37|626.73|623.93|627.17|624.37|626.73|623.93|0
1651817440000|2022-05-06 06:10:40|626.85|624.05|627.39|624.59|627.39|624.59|626.85|624.05|0
1651817450000|2022-05-06 06:10:50|627.17|624.37|627.39|624.59|627.39|624.59|627.17|624.37|0
1651817460000|2022-05-06 06:11:00|627.17|624.37|626.85|624.05|627.17|624.37|626.85|624.05|0
1651817470000|2022-05-06 06:11:10|626.73|623.93|626.51|623.71|626.73|623.93|626.29|623.49|0
1651817480000|2022-05-06 06:11:20|626.73|623.93|626.51|623.71|626.73|623.93|626.29|623.49|0
1651817490000|2022-05-06 06:11:30|626.29|623.49|626.07|623.27|626.29|623.49|626.07|623.27|0
1651817500000|2022-05-06 06:11:40|626.29|623.49|626.07|623.27|626.29|623.49|626.07|623.27|0
1651817510000|2022-05-06 06:11:50|626.29|623.49|626.07|623.27|626.29|623.49|626.07|623.27|0
1651817530000|2022-05-06 06:12:10|626.29|623.49|626.41|623.61|626.41|623.61|626.29|623.49|0
1651817540000|2022-05-06 06:12:20|626.51|623.71|626.95|624.15|626.95|624.15|626.51|623.71|0
1651817550000|2022-05-06 06:12:30|626.73|623.93|626.63|623.83|626.73|623.93|626.63|623.83|0
1651817560000|2022-05-06 06:12:40|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651817570000|2022-05-06 06:12:50|627.29|624.49|627.29|624.49|627.39|624.59|627.29|624.49|0
1651817580000|2022-05-06 06:13:00|627.17|624.37|627.07|624.27|627.17|624.37|626.95|624.15|0
1651817590000|2022-05-06 06:13:10|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651817600000|2022-05-06 06:13:20|626.73|623.93|626.63|623.83|626.73|623.93|626.63|623.83|0
1651817610000|2022-05-06 06:13:30|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1651817620000|2022-05-06 06:13:40|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651817630000|2022-05-06 06:13:50|626.73|623.93|626.95|624.15|626.95|624.15|626.73|623.93|0
1651817640000|2022-05-06 06:14:00|626.73|623.93|626.29|623.49|626.73|623.93|626.29|623.49|0
1651817660000|2022-05-06 06:14:20|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1651817670000|2022-05-06 06:14:30|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1651817680000|2022-05-06 06:14:40|626.07|623.27|626.29|623.49|626.29|623.49|626.07|623.27|0
1651817690000|2022-05-06 06:14:50|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1651817700000|2022-05-06 06:15:00|626.07|623.27|626.29|623.49|626.29|623.49|626.07|623.27|0
1651817710000|2022-05-06 06:15:10|626.07|623.27|626.29|623.49|626.29|623.49|626.07|623.27|0
1651817720000|2022-05-06 06:15:20|626.51|623.71|626.63|623.83|626.63|623.83|626.29|623.49|0
1651817730000|2022-05-06 06:15:30|626.29|623.49|627.07|624.27|627.07|624.27|626.29|623.49|0
1651817740000|2022-05-06 06:15:40|627.17|624.37|626.95|624.15|627.17|624.37|626.95|624.15|0
1651817750000|2022-05-06 06:15:50|627.17|624.37|627.17|624.37|627.17|624.37|626.95|624.15|0
1651817760000|2022-05-06 06:16:00|627.29|624.49|626.07|623.27|627.29|624.49|626.07|623.27|0
1651817770000|2022-05-06 06:16:10|626.51|623.71|626.95|624.15|626.95|624.15|626.51|623.71|0
1651817780000|2022-05-06 06:16:20|627.17|624.37|627.17|624.37|627.17|624.37|626.95|624.15|0
1651817790000|2022-05-06 06:16:30|627.61|624.81|628.27|625.47|628.27|625.47|627.61|624.81|0
1651817800000|2022-05-06 06:16:40|628.49|625.69|628.17|625.37|628.49|625.69|628.17|625.37|0
1651817810000|2022-05-06 06:16:50|628.05|625.25|628.05|625.25|628.17|625.37|628.05|625.25|0
1651817820000|2022-05-06 06:17:00|628.17|625.37|628.17|625.37|628.39|625.59|628.17|625.37|0
1651817830000|2022-05-06 06:17:10|628.27|625.47|628.49|625.69|628.49|625.69|628.27|625.47|0
1651817840000|2022-05-06 06:17:20|628.61|625.81|628.39|625.59|628.61|625.81|628.27|625.47|0
1651817850000|2022-05-06 06:17:30|628.49|625.69|629.37|626.57|629.37|626.57|628.49|625.69|0
1651817860000|2022-05-06 06:17:40|629.27|626.47|629.37|626.57|629.37|626.57|629.27|626.47|0
1651817870000|2022-05-06 06:17:50|629.27|626.47|629.15|626.35|629.27|626.47|629.15|626.35|0
1651817880000|2022-05-06 06:18:00|628.93|626.13|629.6|626.8|629.6|626.8|628.93|626.13|0
1651817890000|2022-05-06 06:18:10|630.04|627.24|629.82|627.02|630.04|627.24|629.82|627.02|0
1651817900000|2022-05-06 06:18:20|630.04|627.24|630.15|627.35|630.15|627.35|630.04|627.24|0
1651817910000|2022-05-06 06:18:30|630.04|627.24|630.04|627.24|630.26|627.46|630.04|627.24|0
1651817930000|2022-05-06 06:18:50|629.82|627.02|629.6|626.8|629.82|627.02|629.6|626.8|0
1651817940000|2022-05-06 06:19:00|629.37|626.57|629.15|626.35|629.37|626.57|629.15|626.35|0
1651817950000|2022-05-06 06:19:10|628.93|626.13|629.15|626.35|629.15|626.35|628.93|626.13|0
1651817960000|2022-05-06 06:19:20|629.27|626.47|629.27|626.47|629.37|626.57|629.27|626.47|0
1651817970000|2022-05-06 06:19:30|628.83|626.03|628.93|626.13|628.93|626.13|628.71|625.91|0
1651817980000|2022-05-06 06:19:40|628.71|625.91|629.15|626.35|629.15|626.35|628.71|625.91|0
1651817990000|2022-05-06 06:19:50|629.05|626.25|628.61|625.81|629.05|626.25|628.61|625.81|0
1651818000000|2022-05-06 06:20:00|628.49|625.69|627.17|624.37|628.49|625.69|627.17|624.37|0
1651818010000|2022-05-06 06:20:10|627.51|624.71|627.83|625.03|627.83|625.03|627.51|624.71|0
1651818020000|2022-05-06 06:20:20|627.95|625.15|628.05|625.25|628.05|625.25|627.83|625.03|0
1651818030000|2022-05-06 06:20:30|627.95|625.15|627.61|624.81|627.95|625.15|627.51|624.71|0
1651818040000|2022-05-06 06:20:40|627.51|624.71|627.39|624.59|627.51|624.71|627.39|624.59|0
1651818050000|2022-05-06 06:20:50|627.29|624.49|627.06|624.26|627.29|624.49|627.06|624.26|0
1651818060000|2022-05-06 06:21:00|627.29|624.49|627.51|624.71|627.51|624.71|627.17|624.37|0
1651818070000|2022-05-06 06:21:10|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651818080000|2022-05-06 06:21:20|627.73|624.93|628.05|625.25|628.05|625.25|627.73|624.93|0
1651818090000|2022-05-06 06:21:30|627.95|625.15|627.95|625.15|628.05|625.25|627.95|625.15|0
1651818100000|2022-05-06 06:21:40|627.83|625.03|628.05|625.25|628.05|625.25|627.83|625.03|0
1651818110000|2022-05-06 06:21:50|627.83|625.03|628.05|625.25|628.05|625.25|627.83|625.03|0
1651818120000|2022-05-06 06:22:00|628.39|625.59|628.71|625.91|628.71|625.91|628.39|625.59|0
1651818130000|2022-05-06 06:22:10|628.83|626.03|628.05|625.25|628.83|626.03|628.05|625.25|0
1651818140000|2022-05-06 06:22:20|627.83|625.03|627.73|624.93|627.83|625.03|627.73|624.93|0
1651818150000|2022-05-06 06:22:30|627.39|624.59|627.17|624.37|627.39|624.59|626.95|624.15|0
1651818160000|2022-05-06 06:22:40|627.39|624.59|627.39|624.59|627.39|624.59|627.28|624.48|0
1651818170000|2022-05-06 06:22:50|627.28|624.48|627.28|624.48|627.28|624.48|627.06|624.26|0
1651818180000|2022-05-06 06:23:00|627.06|624.26|627.17|624.37|627.28|624.48|627.06|624.26|0
1651818190000|2022-05-06 06:23:10|627.28|624.48|626.95|624.15|627.28|624.48|626.95|624.15|0
1651818200000|2022-05-06 06:23:20|626.73|623.93|626.51|623.71|626.73|623.93|626.51|623.71|0
1651818210000|2022-05-06 06:23:30|626.73|623.93|626.62|623.82|626.84|624.04|626.51|623.71|0
1651818220000|2022-05-06 06:23:40|626.51|623.71|627.06|624.26|627.06|624.26|626.4|623.6|0
1651818230000|2022-05-06 06:23:50|627.39|624.59|627.5|624.7|627.5|624.7|627.39|624.59|0
1651818240000|2022-05-06 06:24:00|627.61|624.81|627.95|625.15|627.95|625.15|627.61|624.81|0
1651818250000|2022-05-06 06:24:10|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1651818260000|2022-05-06 06:24:20|628.05|625.25|628.17|625.37|628.17|625.37|628.05|625.25|0
1651818270000|2022-05-06 06:24:30|628.27|625.47|628.05|625.25|628.27|625.47|627.95|625.15|0
1651818280000|2022-05-06 06:24:40|627.72|624.92|627.83|625.03|627.83|625.03|627.72|624.92|0
1651818290000|2022-05-06 06:24:50|627.72|624.92|627.39|624.59|628.05|625.25|627.39|624.59|0
1651818300000|2022-05-06 06:25:00|627.83|625.03|628.05|625.25|628.27|625.47|627.83|625.03|0
1651818310000|2022-05-06 06:25:10|628.17|625.37|628.27|625.47|628.39|625.59|628.17|625.37|0
1651818320000|2022-05-06 06:25:20|628.05|625.25|629.37|626.57|629.37|626.57|628.05|625.25|0
1651818330000|2022-05-06 06:25:30|629.49|626.69|629.37|626.57|629.49|626.69|629.37|626.57|0
1651818340000|2022-05-06 06:25:40|629.27|626.47|629.49|626.69|629.49|626.69|629.15|626.35|0
1651818350000|2022-05-06 06:25:50|629.37|626.57|629.05|626.25|629.37|626.57|629.05|626.25|0
1651818360000|2022-05-06 06:26:00|629.15|626.35|629.37|626.57|629.37|626.57|629.15|626.35|0
1651818370000|2022-05-06 06:26:10|628.83|626.03|628.71|625.91|628.93|626.13|628.61|625.81|0
1651818380000|2022-05-06 06:26:20|628.93|626.13|628.83|626.03|629.05|626.25|628.83|626.03|0
1651818390000|2022-05-06 06:26:30|628.93|626.13|628.93|626.13|629.05|626.25|628.71|625.91|0
1651818400000|2022-05-06 06:26:40|629.15|626.35|630.03|627.23|630.03|627.23|629.15|626.35|0
1651818410000|2022-05-06 06:26:50|629.93|627.13|630.03|627.23|630.03|627.23|629.93|627.13|0
1651818420000|2022-05-06 06:27:00|629.81|627.01|629.71|626.91|629.93|627.13|629.71|626.91|0
1651818430000|2022-05-06 06:27:10|629.81|627.01|630.03|627.23|630.03|627.23|629.81|627.01|0
1651818440000|2022-05-06 06:27:20|629.81|627.01|629.59|626.79|630.03|627.23|629.59|626.79|0
1651818450000|2022-05-06 06:27:30|629.81|627.01|630.03|627.23|630.03|627.23|629.59|626.79|0
1651818460000|2022-05-06 06:27:40|630.37|627.57|630.7|627.9|630.7|627.9|630.37|627.57|0
1651818470000|2022-05-06 06:27:50|630.59|627.79|630.37|627.57|630.7|627.9|630.37|627.57|0
1651818480000|2022-05-06 06:28:00|630.25|627.45|630.15|627.35|630.25|627.45|630.15|627.35|0
1651818490000|2022-05-06 06:28:10|629.71|626.91|629.59|626.79|629.71|626.91|629.49|626.69|0
1651818500000|2022-05-06 06:28:20|629.37|626.57|629.49|626.69|629.59|626.79|629.37|626.57|0
1651818510000|2022-05-06 06:28:30|629.59|626.79|630.03|627.23|630.03|627.23|629.59|626.79|0
1651818520000|2022-05-06 06:28:40|630.25|627.45|630.7|627.9|630.7|627.9|630.25|627.45|0
1651818530000|2022-05-06 06:28:50|630.92|628.12|631.25|628.45|631.25|628.45|630.92|628.12|0
1651818540000|2022-05-06 06:29:00|631.36|628.56|631.36|628.56|631.47|628.67|631.36|628.56|0
1651818550000|2022-05-06 06:29:10|631.47|628.67|632.9|630.1|632.9|630.1|631.47|628.67|0
1651818560000|2022-05-06 06:29:20|632.46|629.66|632.68|629.88|632.68|629.88|632.36|629.56|0
1651818570000|2022-05-06 06:29:30|633.12|630.32|632.9|630.1|633.57|630.77|632.9|630.1|0
1651818580000|2022-05-06 06:29:40|633.12|630.32|634.01|631.21|634.23|631.43|633.12|630.32|0
1651818590000|2022-05-06 06:29:50|634.45|631.65|634.45|631.65|634.67|631.87|634.45|631.65|0
1651818600000|2022-05-06 06:30:00|634.67|631.87|633.79|630.99|634.67|631.87|633.79|630.99|0
1651818610000|2022-05-06 06:30:10|633.68|630.88|633.12|630.32|633.68|630.88|633.12|630.32|0
1651818620000|2022-05-06 06:30:20|633.24|630.44|633.35|630.55|633.57|630.77|633.24|630.44|0
1651818630000|2022-05-06 06:30:30|632.9|630.1|632.58|629.78|632.9|630.1|632.58|629.78|0
1651818640000|2022-05-06 06:30:40|632.68|629.88|631.36|628.56|632.68|629.88|631.36|628.56|0
1651818650000|2022-05-06 06:30:50|630.92|628.12|630.7|627.9|630.92|628.12|630.7|627.9|0
1651818660000|2022-05-06 06:31:00|630.47|627.67|630.59|627.79|630.59|627.79|630.47|627.67|0
1651818670000|2022-05-06 06:31:10|630.92|628.12|630.81|628.01|630.92|628.12|630.81|628.01|0
1651818680000|2022-05-06 06:31:20|630.47|627.67|629.93|627.13|630.47|627.67|629.93|627.13|0
1651818690000|2022-05-06 06:31:30|630.25|627.45|630.59|627.79|630.7|627.9|630.25|627.45|0
1651818700000|2022-05-06 06:31:40|630.92|628.12|632.02|629.22|632.02|629.22|630.92|628.12|0
1651818710000|2022-05-06 06:31:50|631.69|628.89|631.58|628.78|631.8|629|631.58|628.78|0
1651818720000|2022-05-06 06:32:00|631.36|628.56|631.69|628.89|631.69|628.89|631.36|628.56|0
1651818730000|2022-05-06 06:32:10|631.58|628.78|631.58|628.78|631.58|628.78|631.36|628.56|0
1651818740000|2022-05-06 06:32:20|630.92|628.12|630.47|627.67|630.92|628.12|630.47|627.67|0
1651818750000|2022-05-06 06:32:30|630.37|627.57|630.15|627.35|630.37|627.57|630.15|627.35|0
1651818760000|2022-05-06 06:32:40|629.93|627.13|630.03|627.23|630.25|627.45|629.93|627.13|0
1651818770000|2022-05-06 06:32:50|630.47|627.67|630.69|627.89|630.69|627.89|630.47|627.67|0
1651818780000|2022-05-06 06:33:00|630.47|627.67|630.47|627.67|630.59|627.79|630.37|627.57|0
1651818790000|2022-05-06 06:33:10|630.25|627.45|630.59|627.79|630.59|627.79|630.25|627.45|0
1651818800000|2022-05-06 06:33:20|630.37|627.57|630.47|627.67|630.47|627.67|630.03|627.23|0
1651818810000|2022-05-06 06:33:30|630.92|628.12|631.69|628.89|631.69|628.89|630.92|628.12|0
1651818820000|2022-05-06 06:33:40|631.91|629.11|631.36|628.56|631.91|629.11|631.36|628.56|0
1651818830000|2022-05-06 06:33:50|630.92|628.12|630.25|627.45|630.92|628.12|630.25|627.45|0
1651818840000|2022-05-06 06:34:00|630.47|627.67|630.15|627.35|630.47|627.67|630.03|627.23|0
1651818850000|2022-05-06 06:34:10|630.03|627.23|630.03|627.23|630.03|627.23|629.81|627.01|0
1651818860000|2022-05-06 06:34:20|629.71|626.91|629.81|627.01|629.81|627.01|629.59|626.79|0
1651818870000|2022-05-06 06:34:30|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1651818880000|2022-05-06 06:34:40|629.81|627.01|629.49|626.69|629.81|627.01|629.49|626.69|0
1651818890000|2022-05-06 06:34:50|629.27|626.47|629.15|626.35|629.37|626.57|629.15|626.35|0
1651818900000|2022-05-06 06:35:00|628.93|626.13|628.71|625.91|628.93|626.13|628.71|625.91|0
1651818910000|2022-05-06 06:35:10|628.6|625.8|629.37|626.57|629.37|626.57|628.6|625.8|0
1651818920000|2022-05-06 06:35:20|629.15|626.35|629.59|626.79|629.59|626.79|629.15|626.35|0
1651818930000|2022-05-06 06:35:30|629.49|626.69|629.71|626.91|629.71|626.91|629.49|626.69|0
1651818940000|2022-05-06 06:35:40|630.03|627.23|630.91|628.11|630.91|628.11|630.03|627.23|0
1651818950000|2022-05-06 06:35:50|630.37|627.57|630.03|627.23|630.37|627.57|630.03|627.23|0
1651818960000|2022-05-06 06:36:00|630.25|627.45|629.93|627.13|630.37|627.57|629.93|627.13|0
1651818970000|2022-05-06 06:36:10|629.81|627.01|629.93|627.13|630.03|627.23|629.81|627.01|0
1651818980000|2022-05-06 06:36:20|629.81|627.01|630.03|627.23|630.03|627.23|629.81|627.01|0
1651818990000|2022-05-06 06:36:30|629.93|627.13|629.81|627.01|629.93|627.13|629.81|627.01|0
1651819000000|2022-05-06 06:36:40|629.49|626.69|629.15|626.35|629.49|626.69|629.15|626.35|0
1651819010000|2022-05-06 06:36:50|628.93|626.13|629.04|626.24|629.15|626.35|628.93|626.13|0
1651819020000|2022-05-06 06:37:00|628.93|626.13|628.71|625.91|628.93|626.13|628.49|625.69|0
1651819030000|2022-05-06 06:37:10|628.49|625.69|628.27|625.47|628.49|625.69|628.27|625.47|0
1651819040000|2022-05-06 06:37:20|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1651819050000|2022-05-06 06:37:30|627.61|624.81|627.83|625.03|627.83|625.03|627.61|624.81|0
1651819060000|2022-05-06 06:37:40|627.17|624.37|626.84|624.04|627.17|624.37|626.84|624.04|0
1651819070000|2022-05-06 06:37:50|627.17|624.37|626.51|623.71|627.17|624.37|626.51|623.71|0
1651819080000|2022-05-06 06:38:00|626.29|623.49|626.4|623.6|626.4|623.6|626.29|623.49|0
1651819090000|2022-05-06 06:38:10|626.29|623.49|626.4|623.6|626.51|623.71|626.29|623.49|0
1651819100000|2022-05-06 06:38:20|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651819110000|2022-05-06 06:38:30|626.51|623.71|626.73|623.93|626.73|623.93|626.51|623.71|0
1651819120000|2022-05-06 06:38:40|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1651819130000|2022-05-06 06:38:50|626.29|623.49|626.51|623.71|626.51|623.71|626.07|623.27|0
1651819140000|2022-05-06 06:39:00|626.29|623.49|627.39|624.59|627.39|624.59|626.29|623.49|0
1651819150000|2022-05-06 06:39:10|627.28|624.48|626.95|624.15|627.28|624.48|626.95|624.15|0
1651819160000|2022-05-06 06:39:20|626.73|623.93|626.29|623.49|626.73|623.93|626.29|623.49|0
1651819170000|2022-05-06 06:39:30|626.18|623.38|626.51|623.71|626.51|623.71|626.18|623.38|0
1651819180000|2022-05-06 06:39:40|626.95|624.15|626.51|623.71|626.95|624.15|626.51|623.71|0
1651819190000|2022-05-06 06:39:50|626.73|623.93|626.51|623.71|626.73|623.93|626.51|623.71|0
1651819200000|2022-05-06 06:40:00|626.29|623.49|626.95|624.15|626.95|624.15|626.29|623.49|0
1651819210000|2022-05-06 06:40:10|626.4|623.6|626.4|623.6|626.4|623.6|626.29|623.49|0
1651819220000|2022-05-06 06:40:20|626.51|623.71|626.73|623.93|626.73|623.93|626.51|623.71|0
1651819230000|2022-05-06 06:40:30|627.17|624.37|627.06|624.26|627.17|624.37|626.95|624.15|0
1651819240000|2022-05-06 06:40:40|627.17|624.37|626.73|623.93|627.17|624.37|626.73|623.93|0
1651819250000|2022-05-06 06:40:50|626.95|624.15|626.73|623.93|626.95|624.15|626.73|623.93|0
1651819260000|2022-05-06 06:41:00|626.95|624.15|627.06|624.26|627.06|624.26|626.95|624.15|0
1651819270000|2022-05-06 06:41:10|626.95|624.15|626.73|623.93|627.17|624.37|626.73|623.93|0
1651819280000|2022-05-06 06:41:20|626.62|623.82|626.51|623.71|626.62|623.82|626.51|623.71|0
1651819290000|2022-05-06 06:41:30|626.18|623.38|626.29|623.49|626.29|623.49|626.07|623.27|0
1651819300000|2022-05-06 06:41:40|626.51|623.71|626.84|624.04|626.95|624.15|626.51|623.71|0
1651819310000|2022-05-06 06:41:50|626.95|624.15|627.17|624.37|627.17|624.37|626.95|624.15|0
1651819320000|2022-05-06 06:42:00|627.06|624.26|628.05|625.25|628.05|625.25|627.06|624.26|0
1651819330000|2022-05-06 06:42:10|627.61|624.81|627.61|624.81|627.83|625.03|627.61|624.81|0
1651819340000|2022-05-06 06:42:20|628.05|625.25|628.38|625.58|628.49|625.69|628.05|625.25|0
1651819350000|2022-05-06 06:42:30|628.27|625.47|628.05|625.25|628.27|625.47|628.05|625.25|0
1651819360000|2022-05-06 06:42:40|627.83|625.03|627.61|624.81|627.83|625.03|627.61|624.81|0
1651819370000|2022-05-06 06:42:50|627.5|624.7|628.16|625.36|628.27|625.47|627.39|624.59|0
1651819380000|2022-05-06 06:43:00|628.05|625.25|628.05|625.25|628.49|625.69|628.05|625.25|0
1651819390000|2022-05-06 06:43:10|627.83|625.03|627.5|624.7|627.83|625.03|627.39|624.59|0
1651819400000|2022-05-06 06:43:20|627.72|624.92|627.17|624.37|627.72|624.92|627.17|624.37|0
1651819410000|2022-05-06 06:43:30|627.39|624.59|627.39|624.59|627.39|624.59|627.28|624.48|0
1651819420000|2022-05-06 06:43:40|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651819430000|2022-05-06 06:43:50|626.84|624.04|626.62|623.82|626.84|624.04|626.62|623.82|0
1651819440000|2022-05-06 06:44:00|626.72|623.92|626.28|623.48|626.72|623.92|626.28|623.48|0
1651819450000|2022-05-06 06:44:10|626.62|623.82|626.5|623.7|626.62|623.82|626.5|623.7|0
1651819460000|2022-05-06 06:44:20|626.62|623.82|626.62|623.82|626.62|623.82|626.62|623.82|0
1651819470000|2022-05-06 06:44:30|626.94|624.14|627.28|624.48|627.28|624.48|626.94|624.14|0
1651819480000|2022-05-06 06:44:40|627.17|624.37|626.94|624.14|627.17|624.37|626.94|624.14|0
1651819490000|2022-05-06 06:44:50|626.84|624.04|626.5|623.7|626.84|624.04|626.5|623.7|0
1651819500000|2022-05-06 06:45:00|626.18|623.38|626.5|623.7|626.5|623.7|626.18|623.38|0
1651819510000|2022-05-06 06:45:10|626.4|623.6|626.06|623.26|626.5|623.7|626.06|623.26|0
1651819520000|2022-05-06 06:45:20|626.4|623.6|626.28|623.48|626.4|623.6|626.28|623.48|0
1651819530000|2022-05-06 06:45:30|626.4|623.6|626.5|623.7|626.5|623.7|626.28|623.48|0
1651819540000|2022-05-06 06:45:40|626.28|623.48|626.62|623.82|626.62|623.82|626.28|623.48|0
1651819550000|2022-05-06 06:45:50|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651819560000|2022-05-06 06:46:00|627.16|624.36|627.06|624.26|627.5|624.7|627.06|624.26|0
1651819570000|2022-05-06 06:46:10|627.16|624.36|626.94|624.14|627.16|624.36|626.84|624.04|0
1651819580000|2022-05-06 06:46:20|627.06|624.26|627.16|624.36|627.16|624.36|627.06|624.26|0
1651819590000|2022-05-06 06:46:30|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651819600000|2022-05-06 06:46:40|627.16|624.36|627.16|624.36|627.61|624.81|627.16|624.36|0
1651819610000|2022-05-06 06:46:50|626.62|623.82|626.5|623.7|626.72|623.92|626.06|623.26|0
1651819620000|2022-05-06 06:47:00|626.18|623.38|626.5|623.7|626.5|623.7|626.18|623.38|0
1651819630000|2022-05-06 06:47:10|626.62|623.82|626.94|624.14|626.94|624.14|626.62|623.82|0
1651819640000|2022-05-06 06:47:20|626.72|623.92|626.94|624.14|627.16|624.36|626.72|623.92|0
1651819650000|2022-05-06 06:47:30|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1651819660000|2022-05-06 06:47:40|627.5|624.7|627.38|624.58|627.5|624.7|627.38|624.58|0
1651819670000|2022-05-06 06:47:50|627.16|624.36|627.6|624.8|627.6|624.8|627.16|624.36|0
1651819680000|2022-05-06 06:48:00|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1651819690000|2022-05-06 06:48:10|627.28|624.48|627.38|624.58|627.6|624.8|627.28|624.48|0
1651819700000|2022-05-06 06:48:20|627.16|624.36|627.38|624.58|627.38|624.58|627.16|624.36|0
1651819710000|2022-05-06 06:48:30|627.16|624.36|627.28|624.48|627.28|624.48|627.16|624.36|0
1651819720000|2022-05-06 06:48:40|627.38|624.58|627.5|624.7|627.6|624.8|627.38|624.58|0
1651819730000|2022-05-06 06:48:50|627.38|624.58|627.6|624.8|627.6|624.8|627.38|624.58|0
1651819740000|2022-05-06 06:49:00|627.82|625.02|628.27|625.47|628.27|625.47|627.6|624.8|0
1651819750000|2022-05-06 06:49:10|628.05|625.25|628.27|625.47|628.27|625.47|628.05|625.25|0
1651819760000|2022-05-06 06:49:20|628.38|625.58|628.49|625.69|628.49|625.69|628.05|625.25|0
1651819770000|2022-05-06 06:49:30|628.05|625.25|628.49|625.69|628.49|625.69|628.04|625.24|0
1651819780000|2022-05-06 06:49:40|628.38|625.58|628.71|625.91|628.71|625.91|628.38|625.58|0
1651819790000|2022-05-06 06:49:50|628.82|626.02|629.59|626.79|629.59|626.79|628.82|626.02|0
1651819800000|2022-05-06 06:50:00|629.81|627.01|628.82|626.02|629.81|627.01|628.82|626.02|0
1651819810000|2022-05-06 06:50:10|630.03|627.23|630.25|627.45|630.25|627.45|630.03|627.23|0
1651819820000|2022-05-06 06:50:20|630.03|627.23|630.25|627.45|630.25|627.45|630.03|627.23|0
1651819830000|2022-05-06 06:50:30|629.81|627.01|630.03|627.23|630.03|627.23|629.81|627.01|0
1651819840000|2022-05-06 06:50:40|629.92|627.12|630.03|627.23|630.03|627.23|629.92|627.12|0
1651819850000|2022-05-06 06:50:50|629.92|627.12|630.03|627.23|630.03|627.23|629.92|627.12|0
1651819860000|2022-05-06 06:51:00|629.7|626.9|629.15|626.35|629.7|626.9|629.15|626.35|0
1651819870000|2022-05-06 06:51:10|628.93|626.13|629.15|626.35|629.26|626.46|628.93|626.13|0
1651819880000|2022-05-06 06:51:20|629.37|626.57|629.59|626.79|629.7|626.9|629.37|626.57|0
1651819890000|2022-05-06 06:51:30|629.37|626.57|629.26|626.46|629.37|626.57|629.26|626.46|0
1651819900000|2022-05-06 06:51:40|629.04|626.24|629.59|626.79|629.59|626.79|628.93|626.13|0
1651819910000|2022-05-06 06:51:50|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1651819920000|2022-05-06 06:52:00|629.59|626.79|630.25|627.45|630.25|627.45|629.59|626.79|0
1651819930000|2022-05-06 06:52:10|630.36|627.56|630.8|628|630.91|628.11|630.36|627.56|0
1651819940000|2022-05-06 06:52:20|630.69|627.89|630.47|627.67|630.69|627.89|630.47|627.67|0
1651819950000|2022-05-06 06:52:30|630.25|627.45|630.69|627.89|630.69|627.89|630.25|627.45|0
1651819960000|2022-05-06 06:52:40|630.58|627.78|630.58|627.78|630.58|627.78|630.58|627.78|0
1651819970000|2022-05-06 06:52:50|630.47|627.67|630.14|627.34|630.47|627.67|630.14|627.34|0
1651819980000|2022-05-06 06:53:00|630.25|627.45|629.92|627.12|630.25|627.45|629.92|627.12|0
1651819990000|2022-05-06 06:53:10|630.03|627.23|630.47|627.67|630.47|627.67|630.03|627.23|0
1651820000000|2022-05-06 06:53:20|630.36|627.56|630.25|627.45|630.47|627.67|630.25|627.45|0
1651820010000|2022-05-06 06:53:30|630.36|627.56|630.36|627.56|630.36|627.56|630.36|627.56|0
1651820020000|2022-05-06 06:53:40|630.25|627.45|630.69|627.89|630.69|627.89|630.25|627.45|0
1651820030000|2022-05-06 06:53:50|630.8|628|631.69|628.89|631.79|628.99|630.8|628|0
1651820040000|2022-05-06 06:54:00|631.57|628.77|631.35|628.55|631.57|628.77|631.35|628.55|0
1651820050000|2022-05-06 06:54:10|631.25|628.45|631.03|628.23|631.25|628.45|631.03|628.23|0
1651820060000|2022-05-06 06:54:20|631.13|628.33|631.35|628.55|631.35|628.55|631.13|628.33|0
1651820070000|2022-05-06 06:54:30|631.47|628.67|631.35|628.55|631.47|628.67|631.35|628.55|0
1651820080000|2022-05-06 06:54:40|631.47|628.67|631.69|628.89|631.79|628.99|631.47|628.67|0
1651820090000|2022-05-06 06:54:50|631.57|628.77|632.01|629.21|632.01|629.21|631.57|628.77|0
1651820100000|2022-05-06 06:55:00|632.46|629.66|632.01|629.21|632.46|629.66|632.01|629.21|0
1651820110000|2022-05-06 06:55:10|632.23|629.43|631.91|629.11|632.23|629.43|631.91|629.11|0
1651820120000|2022-05-06 06:55:20|632.01|629.21|632.23|629.43|632.35|629.55|632.01|629.21|0
1651820130000|2022-05-06 06:55:30|632.35|629.55|632.01|629.21|632.35|629.55|632.01|629.21|0
1651820140000|2022-05-06 06:55:40|632.23|629.43|632.01|629.21|632.23|629.43|632.01|629.21|0
1651820150000|2022-05-06 06:55:50|631.91|629.11|631.35|628.55|631.91|629.11|631.13|628.33|0
1651820160000|2022-05-06 06:56:00|631.13|628.33|630.47|627.67|631.13|628.33|630.47|627.67|0
1651820170000|2022-05-06 06:56:10|630.69|627.89|631.02|628.22|631.02|628.22|630.69|627.89|0
1651820180000|2022-05-06 06:56:20|630.91|628.11|631.13|628.33|631.13|628.33|630.91|628.11|0
1651820190000|2022-05-06 06:56:30|631.25|628.45|632.01|629.21|632.01|629.21|631.25|628.45|0
1651820200000|2022-05-06 06:56:40|632.23|629.43|632.9|630.1|633.12|630.32|632.23|629.43|0
1651820210000|2022-05-06 06:56:50|633.12|630.32|632.46|629.66|633.12|630.32|632.46|629.66|0
1651820220000|2022-05-06 06:57:00|632.9|630.1|632.46|629.66|632.9|630.1|632.46|629.66|0
1651820230000|2022-05-06 06:57:10|632.35|629.55|633.12|630.32|633.12|630.32|632.23|629.43|0
1651820240000|2022-05-06 06:57:20|633.23|630.43|634|631.2|634|631.2|632.9|630.1|0
1651820250000|2022-05-06 06:57:30|634.12|631.32|633.9|631.1|634.22|631.42|633.9|631.1|0
1651820260000|2022-05-06 06:57:40|634.22|631.42|635.11|632.31|635.11|632.31|634.22|631.42|0
1651820270000|2022-05-06 06:57:50|634.89|632.09|634.22|631.42|634.89|632.09|634.22|631.42|0
1651820280000|2022-05-06 06:58:00|633.34|630.54|634.56|631.76|634.56|631.76|633.34|630.54|0
1651820290000|2022-05-06 06:58:10|634.67|631.87|634.44|631.64|634.78|631.98|634.44|631.64|0
1651820300000|2022-05-06 06:58:20|634.22|631.42|634.34|631.54|634.34|631.54|634.22|631.42|0
1651820310000|2022-05-06 06:58:30|634|631.2|634.56|631.76|634.56|631.76|634|631.2|0
1651820320000|2022-05-06 06:58:40|634.44|631.64|634.44|631.64|634.44|631.64|634.22|631.42|0
1651820330000|2022-05-06 06:58:50|634.56|631.76|634.44|631.64|634.56|631.76|634.44|631.64|0
1651820340000|2022-05-06 06:59:00|634.34|631.54|634.22|631.42|634.44|631.64|634.22|631.42|0
1651820350000|2022-05-06 06:59:10|634|631.2|634.78|631.98|634.78|631.98|634|631.2|0
1651820360000|2022-05-06 06:59:20|634.89|632.09|634.66|631.86|635|632.2|634.66|631.86|0
1651820370000|2022-05-06 06:59:30|634.78|631.98|635.22|632.42|635.22|632.42|634.78|631.98|0
1651820380000|2022-05-06 06:59:40|635.11|632.31|635.89|633.09|635.99|633.19|635.11|632.31|0
1651820390000|2022-05-06 06:59:50|635.55|632.75|635.89|633.09|635.89|633.09|635.55|632.75|0
1651820400000|2022-05-06 07:00:00|635.66|632.86|638.1|635.3|638.1|635.3|635.66|632.86|0
1651820410000|2022-05-06 07:00:10|637.76|634.96|638.32|635.52|638.32|635.52|637.76|634.96|0
1651820420000|2022-05-06 07:00:20|637.76|634.96|637.54|634.74|637.76|634.96|637.32|634.52|0
1651820430000|2022-05-06 07:00:30|637.76|634.96|638.43|635.63|638.43|635.63|637.76|634.96|0
1651820440000|2022-05-06 07:00:40|638.21|635.41|638.54|635.74|638.54|635.74|638.21|635.41|0
1651820450000|2022-05-06 07:00:50|637.98|635.18|637.76|634.96|638.21|635.41|637.76|634.96|0
1651820460000|2022-05-06 07:01:00|637.98|635.18|637.66|634.86|637.98|635.18|637.54|634.74|0
1651820470000|2022-05-06 07:01:10|637.76|634.96|639.54|636.74|639.54|636.74|637.76|634.96|0
1651820480000|2022-05-06 07:01:20|639.98|637.18|639.98|637.18|640.2|637.4|639.98|637.18|0
1651820490000|2022-05-06 07:01:30|639.54|636.74|638.87|636.07|639.54|636.74|638.87|636.07|0
1651820500000|2022-05-06 07:01:40|639.09|636.29|640.2|637.4|640.2|637.4|639.09|636.29|0
1651820510000|2022-05-06 07:01:50|639.98|637.18|640.32|637.52|640.32|637.52|639.76|636.96|0
1651820520000|2022-05-06 07:02:00|640.42|637.62|639.87|637.07|640.42|637.62|639.87|637.07|0
1651820530000|2022-05-06 07:02:10|639.76|636.96|640.54|637.74|640.54|637.74|639.76|636.96|0
1651820540000|2022-05-06 07:02:20|641.09|638.29|641.31|638.51|641.31|638.51|641.09|638.29|0
1651820550000|2022-05-06 07:02:30|641.09|638.29|641.53|638.73|641.53|638.73|641.09|638.29|0
1651820560000|2022-05-06 07:02:40|642.2|639.4|641.75|638.95|642.2|639.4|641.75|638.95|0
1651820570000|2022-05-06 07:02:50|641.53|638.73|641.09|638.29|641.53|638.73|641.09|638.29|0
1651820580000|2022-05-06 07:03:00|641.53|638.73|640.76|637.96|641.53|638.73|640.54|637.74|0
1651820590000|2022-05-06 07:03:10|640.87|638.07|640.87|638.07|640.98|638.18|640.87|638.07|0
1651820600000|2022-05-06 07:03:20|640.64|637.84|640.87|638.07|641.31|638.51|640.54|637.74|0
1651820610000|2022-05-06 07:03:30|640.42|637.62|639.76|636.96|640.42|637.62|639.76|636.96|0
1651820620000|2022-05-06 07:03:40|639.54|636.74|640.09|637.29|640.09|637.29|639.54|636.74|0
1651820630000|2022-05-06 07:03:50|639.76|636.96|639.98|637.18|640.2|637.4|639.76|636.96|0
1651820640000|2022-05-06 07:04:00|639.54|636.74|639.31|636.51|639.54|636.74|639.31|636.51|0
1651820650000|2022-05-06 07:04:10|639.65|636.85|639.76|636.96|639.76|636.96|639.65|636.85|0
1651820660000|2022-05-06 07:04:20|639.31|636.51|638.87|636.07|639.31|636.51|638.87|636.07|0
1651820670000|2022-05-06 07:04:30|638.43|635.63|637.54|634.74|638.43|635.63|637.54|634.74|0
1651820680000|2022-05-06 07:04:40|637.66|634.86|637.54|634.74|637.76|634.96|637.54|634.74|0
1651820690000|2022-05-06 07:04:50|637.76|634.96|638.21|635.41|638.21|635.41|637.76|634.96|0
1651820700000|2022-05-06 07:05:00|637.68|635.28|637.78|635.38|637.78|635.38|637.68|635.28|0
1651820710000|2022-05-06 07:05:10|638.12|635.72|639.01|636.61|639.01|636.61|638.12|635.72|0
1651820720000|2022-05-06 07:05:20|639.56|637.16|639.78|637.38|640|637.6|639.56|637.16|0
1651820730000|2022-05-06 07:05:30|640|637.6|641.11|638.71|641.11|638.71|640|637.6|0
1651820740000|2022-05-06 07:05:40|641.33|638.93|641|638.6|641.55|639.15|641|638.6|0
1651820750000|2022-05-06 07:05:50|640.67|638.27|639.78|637.38|640.89|638.49|639.78|637.38|0
1651820760000|2022-05-06 07:06:00|639.67|637.27|639.11|636.71|639.67|637.27|639.11|636.71|0
1651820770000|2022-05-06 07:06:10|639.33|636.93|641.22|638.82|641.33|638.93|639.33|636.93|0
1651820780000|2022-05-06 07:06:20|641.55|639.15|641.33|638.93|641.78|639.38|641.33|638.93|0
1651820790000|2022-05-06 07:06:30|640.89|638.49|641.78|639.38|641.78|639.38|640.89|638.49|0
1651820800000|2022-05-06 07:06:40|641.55|639.15|641.55|639.15|641.89|639.49|641.55|639.15|0
1651820810000|2022-05-06 07:06:50|641.11|638.71|641.11|638.71|641.45|639.05|641.11|638.71|0
1651820820000|2022-05-06 07:07:00|641.45|639.05|640.89|638.49|641.45|639.05|640.67|638.27|0
1651820830000|2022-05-06 07:07:10|640.44|638.04|639.78|637.38|640.44|638.04|639.78|637.38|0
1651820840000|2022-05-06 07:07:20|639.56|637.16|639.45|637.05|639.89|637.49|639.45|637.05|0
1651820850000|2022-05-06 07:07:30|639.56|637.16|639.01|636.61|639.56|637.16|639.01|636.61|0
1651820860000|2022-05-06 07:07:40|638.89|636.49|639.45|637.05|639.45|637.05|638.78|636.38|0
1651820870000|2022-05-06 07:07:50|639.78|637.38|639.23|636.83|639.78|637.38|639.23|636.83|0
1651820880000|2022-05-06 07:08:00|639.56|637.16|639.67|637.27|639.78|637.38|639.56|637.16|0
1651820890000|2022-05-06 07:08:10|639.23|636.83|637.56|635.16|639.23|636.83|637.56|635.16|0
1651820900000|2022-05-06 07:08:20|637.78|635.38|638.45|636.05|638.56|636.16|637.78|635.38|0
1651820910000|2022-05-06 07:08:30|639.01|636.61|639.33|636.93|639.33|636.93|639.01|636.61|0
1651820920000|2022-05-06 07:08:40|640.11|637.71|640.11|637.71|640.22|637.82|640.11|637.71|0
1651820930000|2022-05-06 07:08:50|641.11|638.71|641.45|639.05|641.45|639.05|640.66|638.26|0
1651820940000|2022-05-06 07:09:00|640.66|638.26|640.89|638.49|641.33|638.93|640.66|638.26|0
1651820950000|2022-05-06 07:09:10|640.44|638.04|640.56|638.16|640.78|638.38|640.44|638.04|0
1651820960000|2022-05-06 07:09:20|641.11|638.71|640.44|638.04|641.11|638.71|640.44|638.04|0
1651820970000|2022-05-06 07:09:30|640.89|638.49|640.22|637.82|640.89|638.49|640.22|637.82|0
1651820980000|2022-05-06 07:09:40|640.66|638.26|641.67|639.27|641.77|639.37|640.66|638.26|0
1651820990000|2022-05-06 07:09:50|641.45|639.05|641.55|639.15|641.55|639.15|641.45|639.05|0
1651821000000|2022-05-06 07:10:00|642|639.6|642.78|640.38|642.78|640.38|642|639.6|0
1651821010000|2022-05-06 07:10:10|642.88|640.48|643.33|640.93|643.33|640.93|642.88|640.48|0
1651821020000|2022-05-06 07:10:20|643.77|641.37|643.44|641.04|643.77|641.37|643.44|641.04|0
1651821030000|2022-05-06 07:10:30|643.33|640.93|644|641.6|644|641.6|643.33|640.93|0
1651821040000|2022-05-06 07:10:40|643.89|641.49|644.44|642.04|644.44|642.04|643.89|641.49|0
1651821050000|2022-05-06 07:10:50|644|641.6|643.55|641.15|644|641.6|643.55|641.15|0
1651821060000|2022-05-06 07:11:00|644.22|641.82|643.77|641.37|644.22|641.82|643.77|641.37|0
1651821070000|2022-05-06 07:11:10|643.67|641.27|643.77|641.37|643.89|641.49|643.55|641.15|0
1651821080000|2022-05-06 07:11:20|643.89|641.49|644|641.6|644.44|642.04|643.89|641.49|0
1651821090000|2022-05-06 07:11:30|643.55|641.15|642.44|640.04|643.55|641.15|642.44|640.04|0
1651821100000|2022-05-06 07:11:40|642.33|639.93|642.56|640.16|642.56|640.16|642.33|639.93|0
1651821110000|2022-05-06 07:11:50|642.44|640.04|642.66|640.26|642.66|640.26|642.44|640.04|0
1651821120000|2022-05-06 07:12:00|642.88|640.48|643|640.6|643.55|641.15|642.88|640.48|0
1651821130000|2022-05-06 07:12:10|642.22|639.82|641.67|639.27|642.22|639.82|641.67|639.27|0
1651821140000|2022-05-06 07:12:20|641.77|639.37|641.45|639.05|641.77|639.37|641.45|639.05|0
1651821150000|2022-05-06 07:12:30|641.55|639.15|641.89|639.49|642|639.6|641.55|639.15|0
1651821160000|2022-05-06 07:12:40|642.33|639.93|640.66|638.26|642.33|639.93|640.66|638.26|0
1651821170000|2022-05-06 07:12:50|641.33|638.93|641.33|638.93|641.33|638.93|641.33|638.93|0
1651821180000|2022-05-06 07:13:00|640.89|638.49|640.34|637.94|640.89|638.49|640.34|637.94|0
1651821190000|2022-05-06 07:13:10|640.66|638.26|641.11|638.71|641.11|638.71|640.66|638.26|0
1651821200000|2022-05-06 07:13:20|640.78|638.38|641.33|638.93|642|639.6|640.78|638.38|0
1651821210000|2022-05-06 07:13:30|641.55|639.15|641|638.6|641.55|639.15|640.89|638.49|0
1651821220000|2022-05-06 07:13:40|641.22|638.82|641.67|639.27|641.89|639.49|641.22|638.82|0
1651821230000|2022-05-06 07:13:50|641.11|638.71|641.11|638.71|641.33|638.93|640.89|638.49|0
1651821240000|2022-05-06 07:14:00|641.33|638.93|641.89|639.49|642.22|639.82|641.33|638.93|0
1651821250000|2022-05-06 07:14:10|641.77|639.37|641.22|638.82|641.77|639.37|641.22|638.82|0
1651821260000|2022-05-06 07:14:20|641.11|638.71|640.44|638.04|641.11|638.71|640.44|638.04|0
1651821270000|2022-05-06 07:14:30|640.22|637.82|640.89|638.49|640.89|638.49|640.22|637.82|0
1651821280000|2022-05-06 07:14:40|640.44|638.04|639.55|637.15|640.44|638.04|639.55|637.15|0
1651821290000|2022-05-06 07:14:50|639.23|636.83|639.23|636.83|639.33|636.93|639.23|636.83|0
1651821300000|2022-05-06 07:15:00|638.89|636.49|639.67|637.27|639.78|637.38|638.89|636.49|0
1651821310000|2022-05-06 07:15:10|640.44|638.04|640.44|638.04|640.44|638.04|640.34|637.94|0
1651821320000|2022-05-06 07:15:20|640.66|638.26|641.22|638.82|641.33|638.93|640.66|638.26|0
1651821330000|2022-05-06 07:15:30|641.11|638.71|640.66|638.26|641.11|638.71|640.66|638.26|0
1651821340000|2022-05-06 07:15:40|640.89|638.49|641|638.6|641|638.6|640.66|638.26|0
1651821350000|2022-05-06 07:15:50|640.89|638.49|638.89|636.49|640.89|638.49|638.89|636.49|0
1651821360000|2022-05-06 07:16:00|639.33|636.93|638|635.6|639.33|636.93|638|635.6|0
1651821370000|2022-05-06 07:16:10|638.22|635.82|638.22|635.82|638.22|635.82|638|635.6|0
1651821380000|2022-05-06 07:16:20|638.67|636.27|638.45|636.05|638.67|636.27|638|635.6|0
1651821390000|2022-05-06 07:16:30|638.22|635.82|638.45|636.05|638.45|636.05|638.22|635.82|0
1651821400000|2022-05-06 07:16:40|638.67|636.27|638.89|636.49|638.89|636.49|638.67|636.27|0
1651821410000|2022-05-06 07:16:50|639.11|636.71|638.56|636.16|639.11|636.71|638.56|636.16|0
1651821420000|2022-05-06 07:17:00|638.22|635.82|638.56|636.16|638.56|636.16|638.22|635.82|0
1651821430000|2022-05-06 07:17:10|638.22|635.82|638.67|636.27|638.67|636.27|638.22|635.82|0
1651821440000|2022-05-06 07:17:20|638.22|635.82|638.34|635.94|638.34|635.94|638.22|635.82|0
1651821450000|2022-05-06 07:17:30|638.67|636.27|638|635.6|638.67|636.27|638|635.6|0
1651821460000|2022-05-06 07:17:40|638.22|635.82|638.45|636.05|638.45|636.05|638.22|635.82|0
1651821470000|2022-05-06 07:17:50|638|635.6|638.12|635.72|638.12|635.72|638|635.6|0
1651821480000|2022-05-06 07:18:00|638.56|636.16|638.89|636.49|638.89|636.49|638.56|636.16|0
1651821490000|2022-05-06 07:18:10|639.11|636.71|639.55|637.15|639.55|637.15|639|636.6|0
1651821500000|2022-05-06 07:18:20|640.22|637.82|641.33|638.93|641.33|638.93|640.22|637.82|0
1651821510000|2022-05-06 07:18:30|640.66|638.26|640.44|638.04|640.66|638.26|640.22|637.82|0
1651821520000|2022-05-06 07:18:40|640|637.6|640.44|638.04|640.44|638.04|640|637.6|0
1651821530000|2022-05-06 07:18:50|640.66|638.26|640.56|638.16|640.66|638.26|640.56|638.16|0
1651821540000|2022-05-06 07:19:00|639.78|637.38|639.67|637.27|639.78|637.38|639.45|637.05|0
1651821550000|2022-05-06 07:19:10|639.55|637.15|638.67|636.27|639.55|637.15|638.67|636.27|0
1651821560000|2022-05-06 07:19:20|638.34|635.94|639.33|636.93|639.33|636.93|638.22|635.82|0
1651821570000|2022-05-06 07:19:30|639.45|637.05|639.23|636.83|639.67|637.27|639.23|636.83|0
1651821580000|2022-05-06 07:19:40|639.11|636.71|637.78|635.38|639.11|636.71|637.78|635.38|0
1651821590000|2022-05-06 07:19:50|637.9|635.5|638|635.6|638.12|635.72|637.9|635.5|0
1651821600000|2022-05-06 07:20:00|637.56|635.16|638.89|636.49|638.89|636.49|637.56|635.16|0
1651821610000|2022-05-06 07:20:10|638.78|636.38|638.56|636.16|638.78|636.38|638.56|636.16|0
1651821620000|2022-05-06 07:20:20|639.23|636.83|638.78|636.38|639.23|636.83|638.78|636.38|0
1651821630000|2022-05-06 07:20:30|639.11|636.71|640.44|638.04|640.44|638.04|639.11|636.71|0
1651821640000|2022-05-06 07:20:40|640.66|638.26|640.44|638.04|640.66|638.26|640.33|637.93|0
1651821650000|2022-05-06 07:20:50|640.22|637.82|641.55|639.15|641.55|639.15|640.22|637.82|0
1651821660000|2022-05-06 07:21:00|642.44|640.04|642.22|639.82|642.66|640.26|641.89|639.49|0
1651821670000|2022-05-06 07:21:10|641.99|639.59|641.77|639.37|641.99|639.59|641.77|639.37|0
1651821680000|2022-05-06 07:21:20|641.22|638.82|641.33|638.93|641.33|638.93|640.88|638.48|0
1651821690000|2022-05-06 07:21:30|641.77|639.37|642.78|640.38|642.78|640.38|641.77|639.37|0
1651821700000|2022-05-06 07:21:40|643.1|640.7|641.89|639.49|643.1|640.7|641.89|639.49|0
1651821710000|2022-05-06 07:21:50|642.11|639.71|642.22|639.82|642.22|639.82|641.99|639.59|0
1651821720000|2022-05-06 07:22:00|642.44|640.04|643|640.6|643|640.6|642.44|640.04|0
1651821730000|2022-05-06 07:22:10|642.88|640.48|643.1|640.7|643.1|640.7|642.88|640.48|0
1651821740000|2022-05-06 07:22:20|643.99|641.59|643.55|641.15|644.22|641.82|643.55|641.15|0
1651821750000|2022-05-06 07:22:30|643.1|640.7|643.99|641.59|644.22|641.82|643.1|640.7|0
1651821760000|2022-05-06 07:22:40|643.77|641.37|643.77|641.37|644.11|641.71|643.77|641.37|0
1651821770000|2022-05-06 07:22:50|643.66|641.26|643.99|641.59|643.99|641.59|643.33|640.93|0
1651821780000|2022-05-06 07:23:00|643.77|641.37|644.22|641.82|644.22|641.82|643.77|641.37|0
1651821790000|2022-05-06 07:23:10|644.11|641.71|643.77|641.37|644.11|641.71|643.77|641.37|0
1651821800000|2022-05-06 07:23:20|643.33|640.93|644.11|641.71|644.11|641.71|643.33|640.93|0
1651821810000|2022-05-06 07:23:30|643.22|640.82|643.66|641.26|643.66|641.26|643.22|640.82|0
1651821820000|2022-05-06 07:23:40|643.55|641.15|643.55|641.15|643.55|641.15|642.88|640.48|0
1651821830000|2022-05-06 07:23:50|643.99|641.59|644.44|642.04|644.44|642.04|643.99|641.59|0
1651821840000|2022-05-06 07:24:00|644.55|642.15|643.77|641.37|644.55|642.15|643.77|641.37|0
1651821850000|2022-05-06 07:24:10|643.55|641.15|643.44|641.04|643.55|641.15|643.33|640.93|0
1651821860000|2022-05-06 07:24:20|643.55|641.15|642.88|640.48|643.55|641.15|642.88|640.48|0
1651821870000|2022-05-06 07:24:30|642.78|640.38|641.55|639.15|642.78|640.38|641.55|639.15|0
1651821880000|2022-05-06 07:24:40|641.77|639.37|642.44|640.04|642.44|640.04|641.55|639.15|0
1651821890000|2022-05-06 07:24:50|643.22|640.82|643.33|640.93|643.33|640.93|643.1|640.7|0
1651821900000|2022-05-06 07:25:00|644.21|641.81|644.33|641.93|644.44|642.04|644.21|641.81|0
1651821910000|2022-05-06 07:25:10|644.21|641.81|644.11|641.71|644.21|641.81|644.11|641.71|0
1651821920000|2022-05-06 07:25:20|643.99|641.59|643.55|641.15|643.99|641.59|643.33|640.93|0
1651821930000|2022-05-06 07:25:30|643.44|641.04|643.22|640.82|643.44|641.04|643.22|640.82|0
1651821940000|2022-05-06 07:25:40|642.22|639.82|641|638.6|642.22|639.82|641|638.6|0
1651821950000|2022-05-06 07:25:50|641.11|638.71|642.55|640.15|642.55|640.15|641.11|638.71|0
1651821960000|2022-05-06 07:26:00|642.77|640.37|642.55|640.15|642.77|640.37|642.11|639.71|0
1651821970000|2022-05-06 07:26:10|641.99|639.59|641.1|638.7|641.99|639.59|641.1|638.7|0
1651821980000|2022-05-06 07:26:20|640.78|638.38|642.44|640.04|642.88|640.48|640.78|638.38|0
1651821990000|2022-05-06 07:26:30|643.1|640.7|643.33|640.93|643.33|640.93|643.1|640.7|0
1651822000000|2022-05-06 07:26:40|643.55|641.15|643.77|641.37|643.77|641.37|643.55|641.15|0
1651822010000|2022-05-06 07:26:50|643.89|641.49|644.11|641.71|644.11|641.71|643.89|641.49|0
1651822020000|2022-05-06 07:27:00|644.21|641.81|643.89|641.49|644.44|642.04|643.89|641.49|0
1651822030000|2022-05-06 07:27:10|643.99|641.59|644.88|642.48|644.88|642.48|643.89|641.49|0
1651822040000|2022-05-06 07:27:20|644.55|642.15|644.66|642.26|644.88|642.48|644.55|642.15|0
1651822050000|2022-05-06 07:27:30|644.44|642.04|643.99|641.59|644.66|642.26|643.99|641.59|0
1651822060000|2022-05-06 07:27:40|644.21|641.81|643.89|641.49|644.21|641.81|643.89|641.49|0
1651822070000|2022-05-06 07:27:50|644.55|642.15|644.11|641.71|644.55|642.15|643.89|641.49|0
1651822080000|2022-05-06 07:28:00|643.99|641.59|643.89|641.49|643.99|641.59|643.55|641.15|0
1651822090000|2022-05-06 07:28:10|643.33|640.93|644.21|641.81|644.21|641.81|643.33|640.93|0
1651822100000|2022-05-06 07:28:20|644.44|642.04|645.1|642.7|645.1|642.7|644.44|642.04|0
1651822110000|2022-05-06 07:28:30|645.44|643.04|644.88|642.48|645.44|643.04|644.88|642.48|0
1651822120000|2022-05-06 07:28:40|645.44|643.04|645.99|643.59|645.99|643.59|645.44|643.04|0
1651822130000|2022-05-06 07:28:50|645.89|643.49|645.55|643.15|645.89|643.49|645.22|642.82|0
1651822140000|2022-05-06 07:29:00|645.33|642.93|645|642.6|645.33|642.93|645|642.6|0
1651822150000|2022-05-06 07:29:10|644.21|641.81|643.77|641.37|644.21|641.81|643.22|640.82|0
1651822160000|2022-05-06 07:29:20|644.11|641.71|645.55|643.15|645.55|643.15|644.11|641.71|0
1651822170000|2022-05-06 07:29:30|645.22|642.82|645.1|642.7|645.22|642.82|645.1|642.7|0
1651822180000|2022-05-06 07:29:40|644.55|642.15|644.44|642.04|644.88|642.48|644.44|642.04|0
1651822190000|2022-05-06 07:29:50|644.77|642.37|644.66|642.26|644.77|642.37|644.44|642.04|0
1651822200000|2022-05-06 07:30:00|644.55|642.15|645.77|643.37|645.99|643.59|644.55|642.15|0
1651822210000|2022-05-06 07:30:10|645.99|643.59|644.88|642.48|646.22|643.82|644.88|642.48|0
1651822220000|2022-05-06 07:30:20|645.1|642.7|645.77|643.37|645.77|643.37|645.1|642.7|0
1651822230000|2022-05-06 07:30:30|645.99|643.59|646.22|643.82|646.22|643.82|645.99|643.59|0
1651822240000|2022-05-06 07:30:40|644.88|642.48|646.96|644.56|646.96|644.56|644.88|642.48|0
1651822250000|2022-05-06 07:30:50|646.85|644.45|646.96|644.56|646.96|644.56|646.73|644.33|0
1651822260000|2022-05-06 07:31:00|647.4|645|647.4|645|647.84|645.44|647.18|644.78|0
1651822270000|2022-05-06 07:31:10|647.74|645.34|648.07|645.67|648.29|645.89|647.74|645.34|0
1651822280000|2022-05-06 07:31:20|647.84|645.44|647.18|644.78|647.84|645.44|647.18|644.78|0
1651822290000|2022-05-06 07:31:30|647.07|644.67|647.84|645.44|647.84|645.44|647.07|644.67|0
1651822300000|2022-05-06 07:31:40|647.74|645.34|647.74|645.34|647.74|645.34|647.4|645|0
1651822310000|2022-05-06 07:31:50|647.84|645.44|648.18|645.78|648.18|645.78|647.84|645.44|0
1651822320000|2022-05-06 07:32:00|647.84|645.44|648.29|645.89|648.29|645.89|647.84|645.44|0
1651822330000|2022-05-06 07:32:10|648.51|646.11|648.51|646.11|648.85|646.45|648.51|646.11|0
1651822340000|2022-05-06 07:32:20|648.07|645.67|647.62|645.22|648.18|645.78|647.62|645.22|0
1651822350000|2022-05-06 07:32:30|647.84|645.44|647.74|645.34|647.84|645.44|647.74|645.34|0
1651822360000|2022-05-06 07:32:40|647.62|645.22|647.4|645|647.62|645.22|647.4|645|0
1651822370000|2022-05-06 07:32:50|647.62|645.22|647.74|645.34|647.84|645.44|647.62|645.22|0
1651822380000|2022-05-06 07:33:00|647.84|645.44|647.84|645.44|648.07|645.67|647.84|645.44|0
1651822390000|2022-05-06 07:33:10|648.29|645.89|650.29|647.89|650.29|647.89|648.29|645.89|0
1651822400000|2022-05-06 07:33:20|649.62|647.22|650.18|647.78|650.29|647.89|649.62|647.22|0
1651822410000|2022-05-06 07:33:30|650.41|648.01|650.51|648.11|650.51|648.11|650.29|647.89|0
1651822420000|2022-05-06 07:33:40|650.63|648.23|649.96|647.56|650.63|648.23|649.96|647.56|0
1651822430000|2022-05-06 07:33:50|650.07|647.67|650.18|647.78|650.29|647.89|649.96|647.56|0
1651822440000|2022-05-06 07:34:00|650.85|648.45|651.18|648.78|651.18|648.78|650.63|648.23|0
1651822450000|2022-05-06 07:34:10|650.96|648.56|651.3|648.9|651.3|648.9|650.96|648.56|0
1651822460000|2022-05-06 07:34:20|651.85|649.45|651.4|649|651.85|649.45|651.4|649|0
1651822470000|2022-05-06 07:34:30|651.63|649.23|651.74|649.34|651.85|649.45|651.63|649.23|0
1651822480000|2022-05-06 07:34:40|651.52|649.12|651.74|649.34|651.74|649.34|651.52|649.12|0
1651822490000|2022-05-06 07:34:50|651.85|649.45|652.07|649.67|652.29|649.89|651.85|649.45|0
1651822500000|2022-05-06 07:35:00|651.85|649.45|652.52|650.12|652.52|650.12|651.85|649.45|0
1651822510000|2022-05-06 07:35:10|652.29|649.89|652.96|650.56|653.19|650.79|652.29|649.89|0
1651822520000|2022-05-06 07:35:20|652.29|649.89|652.63|650.23|652.74|650.34|652.07|649.67|0
1651822530000|2022-05-06 07:35:30|652.86|650.46|652.52|650.12|652.96|650.56|652.52|650.12|0
1651822540000|2022-05-06 07:35:40|652.63|650.23|652.86|650.46|652.96|650.56|652.63|650.23|0
1651822550000|2022-05-06 07:35:50|652.74|650.34|651.85|649.45|652.74|650.34|651.52|649.12|0
1651822560000|2022-05-06 07:36:00|651.3|648.9|650.74|648.34|651.3|648.9|650.74|648.34|0
1651822570000|2022-05-06 07:36:10|651.4|649|650.85|648.45|651.4|649|650.85|648.45|0
1651822580000|2022-05-06 07:36:20|651.07|648.67|652.29|649.89|652.29|649.89|651.07|648.67|0
1651822590000|2022-05-06 07:36:30|652.96|650.56|653.08|650.68|653.08|650.68|652.96|650.56|0
1651822600000|2022-05-06 07:36:40|653.41|651.01|652.96|650.56|653.41|651.01|652.96|650.56|0
1651822610000|2022-05-06 07:36:50|653.19|650.79|652.52|650.12|653.19|650.79|652.41|650.01|0
1651822620000|2022-05-06 07:37:00|652.41|650.01|652.07|649.67|652.63|650.23|652.07|649.67|0
1651822630000|2022-05-06 07:37:10|652.19|649.79|652.74|650.34|652.74|650.34|652.19|649.79|0
1651822640000|2022-05-06 07:37:20|653.19|650.79|652.52|650.12|653.19|650.79|652.29|649.89|0
1651822650000|2022-05-06 07:37:30|651.85|649.45|652.96|650.56|652.96|650.56|651.85|649.45|0
1651822660000|2022-05-06 07:37:40|652.52|650.12|651.74|649.34|652.52|650.12|651.74|649.34|0
1651822670000|2022-05-06 07:37:50|651.85|649.45|652.07|649.67|652.07|649.67|651.63|649.23|0
1651822680000|2022-05-06 07:38:00|651.74|649.34|651.18|648.78|652.29|649.89|651.18|648.78|0
1651822690000|2022-05-06 07:38:10|651.85|649.45|651.63|649.23|652.07|649.67|651.63|649.23|0
1651822700000|2022-05-06 07:38:20|651.85|649.45|652.52|650.12|652.52|650.12|651.85|649.45|0
1651822710000|2022-05-06 07:38:30|652.86|650.46|653.08|650.68|653.08|650.68|652.07|649.67|0
1651822720000|2022-05-06 07:38:40|653.41|651.01|653.41|651.01|653.41|651.01|653.08|650.68|0
1651822730000|2022-05-06 07:38:50|653.63|651.23|653.41|651.01|653.63|651.23|653.41|651.01|0
1651822740000|2022-05-06 07:39:00|653.3|650.9|653.19|650.79|653.85|651.45|653.19|650.79|0
1651822750000|2022-05-06 07:39:10|653.52|651.12|653.85|651.45|653.85|651.45|653.52|651.12|0
1651822760000|2022-05-06 07:39:20|653.75|651.35|653.75|651.35|653.97|651.57|653.75|651.35|0
1651822770000|2022-05-06 07:39:30|653.19|650.79|652.96|650.56|653.19|650.79|652.74|650.34|0
1651822780000|2022-05-06 07:39:40|653.19|650.79|653.85|651.45|653.85|651.45|653.19|650.79|0
1651822790000|2022-05-06 07:39:50|654.3|651.9|653.75|651.35|654.3|651.9|653.63|651.23|0
1651822800000|2022-05-06 07:40:00|653.41|651.01|654.97|652.57|654.97|652.57|653.41|651.01|0
1651822810000|2022-05-06 07:40:10|654.75|652.35|654.75|652.35|654.75|652.35|654.75|652.35|0
1651822820000|2022-05-06 07:40:20|654.52|652.12|654.97|652.57|654.97|652.57|654.52|652.12|0
1651822830000|2022-05-06 07:40:30|654.86|652.46|655.42|653.02|655.42|653.02|654.86|652.46|0
1651822840000|2022-05-06 07:40:40|654.75|652.35|654.19|651.79|654.75|652.35|653.97|651.57|0
1651822850000|2022-05-06 07:40:50|654.64|652.24|655.08|652.68|655.19|652.79|654.64|652.24|0
1651822860000|2022-05-06 07:41:00|654.97|652.57|654.08|651.68|654.97|652.57|654.08|651.68|0
1651822870000|2022-05-06 07:41:10|654.52|652.12|654.86|652.46|654.86|652.46|654.3|651.9|0
1651822880000|2022-05-06 07:41:20|655.08|652.68|654.97|652.57|655.08|652.68|654.75|652.35|0
1651822890000|2022-05-06 07:41:30|654.75|652.35|654.19|651.79|654.75|652.35|654.19|651.79|0
1651822900000|2022-05-06 07:41:40|654.08|651.68|653.87|651.47|654.09|651.69|653.87|651.47|0
1651822910000|2022-05-06 07:41:50|654.09|651.69|655.1|652.7|655.1|652.7|654.09|651.69|0
1651822920000|2022-05-06 07:42:00|655.43|653.03|656.32|653.92|656.32|653.92|655.43|653.03|0
1651822930000|2022-05-06 07:42:10|655.43|653.03|655.21|652.81|655.43|653.03|655.21|652.81|0
1651822940000|2022-05-06 07:42:20|654.76|652.36|655.43|653.03|655.65|653.25|654.76|652.36|0
1651822950000|2022-05-06 07:42:30|655.1|652.7|655.21|652.81|655.21|652.81|655.1|652.7|0
1651822960000|2022-05-06 07:42:40|655.1|652.7|655.55|653.15|655.55|653.15|655.1|652.7|0
1651822970000|2022-05-06 07:42:50|655.65|653.25|655.65|653.25|655.88|653.48|655.65|653.25|0
1651822980000|2022-05-06 07:43:00|655.43|653.03|655.43|653.03|655.65|653.25|655.43|653.03|0
1651822990000|2022-05-06 07:43:10|655.21|652.81|656.32|653.92|656.32|653.92|655.21|652.81|0
1651823000000|2022-05-06 07:43:20|656.55|654.15|656.32|653.92|656.77|654.37|656.32|653.92|0
1651823010000|2022-05-06 07:43:30|655.99|653.59|655.77|653.37|655.99|653.59|655.65|653.25|0
1651823020000|2022-05-06 07:43:40|655.65|653.25|656.32|653.92|656.32|653.92|655.65|653.25|0
1651823030000|2022-05-06 07:43:50|656.1|653.7|654.54|652.14|656.1|653.7|654.54|652.14|0
1651823040000|2022-05-06 07:44:00|654.09|651.69|652.76|650.36|654.09|651.69|652.76|650.36|0
1651823050000|2022-05-06 07:44:10|651.87|649.47|652.31|649.91|652.31|649.91|651.87|649.47|0
1651823060000|2022-05-06 07:44:20|652.21|649.81|652.09|649.69|652.21|649.81|652.09|649.69|0
1651823070000|2022-05-06 07:44:30|652.21|649.81|652.09|649.69|652.31|649.91|652.09|649.69|0
1651823080000|2022-05-06 07:44:40|651.76|649.36|652.21|649.81|652.21|649.81|651.76|649.36|0
1651823090000|2022-05-06 07:44:50|651.98|649.58|652.54|650.14|652.54|650.14|651.98|649.58|0
1651823100000|2022-05-06 07:45:00|652.76|650.36|652.31|649.91|652.76|650.36|652.31|649.91|0
1651823110000|2022-05-06 07:45:10|651.87|649.47|651.98|649.58|651.98|649.58|651.76|649.36|0
1651823120000|2022-05-06 07:45:20|651.87|649.47|652.09|649.69|652.09|649.69|651.87|649.47|0
1651823130000|2022-05-06 07:45:30|652.31|649.91|653.87|651.47|653.87|651.47|652.31|649.91|0
1651823140000|2022-05-06 07:45:40|653.65|651.25|653.32|650.92|653.65|651.25|653.2|650.8|0
1651823150000|2022-05-06 07:45:50|653.2|650.8|652.98|650.58|653.2|650.8|652.98|650.58|0
1651823160000|2022-05-06 07:46:00|652.54|650.14|652.54|650.14|652.54|650.14|652.43|650.03|0
1651823170000|2022-05-06 07:46:10|652.09|649.69|651.98|649.58|652.09|649.69|651.76|649.36|0
1651823180000|2022-05-06 07:46:20|652.31|649.91|652.43|650.03|652.76|650.36|652.31|649.91|0
1651823190000|2022-05-06 07:46:30|652.31|649.91|651.87|649.47|652.31|649.91|651.87|649.47|0
1651823200000|2022-05-06 07:46:40|651.98|649.58|651.98|649.58|652.09|649.69|651.87|649.47|0
1651823210000|2022-05-06 07:46:50|651.76|649.36|651.76|649.36|651.87|649.47|651.76|649.36|0
1651823220000|2022-05-06 07:47:00|652.31|649.91|652.09|649.69|652.31|649.91|652.09|649.69|0
1651823230000|2022-05-06 07:47:10|651.76|649.36|651.42|649.02|651.98|649.58|651.42|649.02|0
1651823240000|2022-05-06 07:47:20|651.2|648.8|650.31|647.91|651.2|648.8|650.31|647.91|0
1651823250000|2022-05-06 07:47:30|650.21|647.81|650.53|648.13|650.53|648.13|650.09|647.69|0
1651823260000|2022-05-06 07:47:40|650.31|647.91|650.31|647.91|650.53|648.13|650.31|647.91|0
1651823270000|2022-05-06 07:47:50|649.87|647.47|649.65|647.25|649.87|647.47|649.54|647.14|0
1651823280000|2022-05-06 07:48:00|649.76|647.36|650.43|648.03|650.43|648.03|649.76|647.36|0
1651823290000|2022-05-06 07:48:10|650.09|647.69|650.53|648.13|650.53|648.13|650.09|647.69|0
1651823300000|2022-05-06 07:48:20|650.43|648.03|649.76|647.36|650.43|648.03|649.76|647.36|0
1651823310000|2022-05-06 07:48:30|649.87|647.47|649.76|647.36|649.87|647.47|649.65|647.25|0
1651823320000|2022-05-06 07:48:40|649.87|647.47|649.87|647.47|650.09|647.69|649.87|647.47|0
1651823330000|2022-05-06 07:48:50|649.65|647.25|649.42|647.02|649.76|647.36|649.42|647.02|0
1651823340000|2022-05-06 07:49:00|649.65|647.25|649.42|647.02|649.65|647.25|649.42|647.02|0
1651823350000|2022-05-06 07:49:10|649.76|647.36|649.76|647.36|649.87|647.47|649.76|647.36|0
1651823360000|2022-05-06 07:49:20|649.65|647.25|650.21|647.81|650.21|647.81|649.65|647.25|0
1651823370000|2022-05-06 07:49:30|650.31|647.91|650.43|648.03|650.43|648.03|650.31|647.91|0
1651823380000|2022-05-06 07:49:40|650.76|648.36|650.53|648.13|650.76|648.36|650.53|648.13|0
1651823390000|2022-05-06 07:49:50|650.31|647.91|650.76|648.36|650.76|648.36|650.31|647.91|0
1651823400000|2022-05-06 07:50:00|650.65|648.25|651.32|648.92|651.32|648.92|650.53|648.13|0
1651823410000|2022-05-06 07:50:10|651.2|648.8|651.2|648.8|651.32|648.92|651.2|648.8|0
1651823420000|2022-05-06 07:50:20|651.32|648.92|651.87|649.47|651.87|649.47|651.32|648.92|0
1651823430000|2022-05-06 07:50:30|651.54|649.14|650.98|648.58|651.54|649.14|650.98|648.58|0
1651823440000|2022-05-06 07:50:40|651.2|648.8|651.87|649.47|651.87|649.47|650.98|648.58|0
1651823450000|2022-05-06 07:50:50|651.98|649.58|651.98|649.58|652.21|649.81|651.98|649.58|0
1651823460000|2022-05-06 07:51:00|652.43|650.03|652.21|649.81|652.43|650.03|652.21|649.81|0
1651823470000|2022-05-06 07:51:10|652.09|649.69|651.42|649.02|652.09|649.69|651.2|648.8|0
1651823480000|2022-05-06 07:51:20|650.98|648.58|651.32|648.92|651.32|648.92|650.98|648.58|0
1651823490000|2022-05-06 07:51:30|651.2|648.8|651.87|649.47|651.87|649.47|651.2|648.8|0
1651823500000|2022-05-06 07:51:40|652.09|649.69|651.65|649.25|652.21|649.81|651.65|649.25|0
1651823510000|2022-05-06 07:51:50|651.42|649.02|651.42|649.02|651.54|649.14|651.42|649.02|0
1651823520000|2022-05-06 07:52:00|651.32|648.92|651.2|648.8|651.42|649.02|651.2|648.8|0
1651823530000|2022-05-06 07:52:10|651.09|648.69|650.43|648.03|651.09|648.69|650.43|648.03|0
1651823540000|2022-05-06 07:52:20|650.21|647.81|649.87|647.47|650.21|647.81|649.76|647.36|0
1651823550000|2022-05-06 07:52:30|650.09|647.69|649.76|647.36|650.09|647.69|649.65|647.25|0
1651823560000|2022-05-06 07:52:40|650.09|647.69|649.65|647.25|650.2|647.8|649.65|647.25|0
1651823570000|2022-05-06 07:52:50|649.42|647.02|650.2|647.8|650.2|647.8|649.42|647.02|0
1651823580000|2022-05-06 07:53:00|649.76|647.36|648.76|646.36|649.76|647.36|648.76|646.36|0
1651823590000|2022-05-06 07:53:10|648.31|645.91|647.2|644.8|648.31|645.91|647.2|644.8|0
1651823600000|2022-05-06 07:53:20|646.76|644.36|646.98|644.58|646.98|644.58|646.54|644.14|0
1651823610000|2022-05-06 07:53:30|647.2|644.8|647.2|644.8|647.32|644.92|647.2|644.8|0
1651823620000|2022-05-06 07:53:40|647.43|645.03|647.2|644.8|647.43|645.03|647.2|644.8|0
1651823630000|2022-05-06 07:53:50|646.98|644.58|647.32|644.92|647.32|644.92|646.98|644.58|0
1651823640000|2022-05-06 07:54:00|646.98|644.58|645.21|642.81|646.98|644.58|645.21|642.81|0
1651823650000|2022-05-06 07:54:10|644.99|642.59|643.44|641.04|644.99|642.59|642.99|640.59|0
1651823660000|2022-05-06 07:54:20|643.21|640.81|645.21|642.81|645.21|642.81|643.21|640.81|0
1651823670000|2022-05-06 07:54:30|645.43|643.03|644.66|642.26|645.43|643.03|644.32|641.92|0
1651823680000|2022-05-06 07:54:40|644.44|642.04|643.88|641.48|644.44|642.04|643.55|641.15|0
1651823690000|2022-05-06 07:54:50|642.99|640.59|644.1|641.7|644.1|641.7|642.99|640.59|0
1651823700000|2022-05-06 07:55:00|643.66|641.26|642.99|640.59|643.66|641.26|642.99|640.59|0
1651823710000|2022-05-06 07:55:10|643.66|641.26|643.33|640.93|643.66|641.26|643.21|640.81|0
1651823720000|2022-05-06 07:55:20|643.66|641.26|644.54|642.14|644.76|642.36|643.66|641.26|0
1651823730000|2022-05-06 07:55:30|644.22|641.82|643.88|641.48|644.22|641.82|643.88|641.48|0
1651823740000|2022-05-06 07:55:40|643.55|641.15|643.55|641.15|643.55|641.15|643.21|640.81|0
1651823750000|2022-05-06 07:55:50|643.21|640.81|643.44|641.04|643.44|641.04|643.21|640.81|0
1651823760000|2022-05-06 07:56:00|643.11|640.71|642.67|640.27|643.11|640.71|642.67|640.27|0
1651823770000|2022-05-06 07:56:10|642.55|640.15|641.89|639.49|642.55|640.15|641.89|639.49|0
1651823780000|2022-05-06 07:56:20|642.11|639.71|642|639.6|642.11|639.71|642|639.6|0
1651823790000|2022-05-06 07:56:30|641.67|639.27|641.78|639.38|641.89|639.49|641.67|639.27|0
1651823800000|2022-05-06 07:56:40|642|639.6|642.89|640.49|642.99|640.59|642|639.6|0
1651823810000|2022-05-06 07:56:50|642.99|640.59|643.33|640.93|643.66|641.26|642.99|640.59|0
1651823820000|2022-05-06 07:57:00|643.44|641.04|643.66|641.26|643.66|641.26|643.21|640.81|0
1651823830000|2022-05-06 07:57:10|643.21|640.81|643.66|641.26|643.66|641.26|642.99|640.59|0
1651823840000|2022-05-06 07:57:20|643.55|641.15|643.77|641.37|643.77|641.37|643.55|641.15|0
1651823850000|2022-05-06 07:57:30|643.88|641.48|643.44|641.04|643.88|641.48|643.21|640.81|0
1651823860000|2022-05-06 07:57:40|643.55|641.15|644.32|641.92|644.32|641.92|643.55|641.15|0
1651823870000|2022-05-06 07:57:50|644.54|642.14|644.32|641.92|644.76|642.36|644.32|641.92|0
1651823880000|2022-05-06 07:58:00|644.99|642.59|643.44|641.04|644.99|642.59|643.44|641.04|0
1651823890000|2022-05-06 07:58:10|643.66|641.26|644.21|641.81|644.21|641.81|643.66|641.26|0
1651823900000|2022-05-06 07:58:20|644.32|641.92|643.88|641.48|644.44|642.04|643.88|641.48|0
1651823910000|2022-05-06 07:58:30|643.55|641.15|643.33|640.93|643.55|641.15|643.33|640.93|0
1651823920000|2022-05-06 07:58:40|642.99|640.59|643.11|640.71|643.43|641.03|642.99|640.59|0
1651823930000|2022-05-06 07:58:50|643.21|640.81|643.66|641.26|643.66|641.26|643.21|640.81|0
1651823940000|2022-05-06 07:59:00|643.43|641.03|643.21|640.81|643.43|641.03|643.21|640.81|0
1651823950000|2022-05-06 07:59:10|643.11|640.71|643.21|640.81|643.33|640.93|642.77|640.37|0
1651823960000|2022-05-06 07:59:20|642.99|640.59|642.99|640.59|643.11|640.71|642.99|640.59|0
1651823970000|2022-05-06 07:59:30|643.11|640.71|642.25|639.85|643.21|640.81|642.25|639.85|0
1651823980000|2022-05-06 07:59:40|642.03|639.63|641.81|639.41|642.25|639.85|641.81|639.41|0
1651823990000|2022-05-06 07:59:50|640.7|638.3|640.92|638.52|640.92|638.52|640.7|638.3|0
1651824000000|2022-05-06 08:00:00|640.7|638.3|641.81|639.41|641.81|639.41|640.7|638.3|0
1651824010000|2022-05-06 08:00:10|641.59|639.19|641.26|638.86|641.59|639.19|641.14|638.74|0
1651824020000|2022-05-06 08:00:20|641.59|639.19|641.59|639.19|641.81|639.41|641.59|639.19|0
1651824030000|2022-05-06 08:00:30|641.26|638.86|641.59|639.19|641.59|639.19|641.14|638.74|0
1651824040000|2022-05-06 08:00:40|641.14|638.74|641.59|639.19|641.59|639.19|641.14|638.74|0
1651824050000|2022-05-06 08:00:50|641.81|639.41|642.7|640.3|642.7|640.3|641.81|639.41|0
1651824060000|2022-05-06 08:01:00|642.48|640.08|642.37|639.97|642.48|640.08|642.37|639.97|0
1651824070000|2022-05-06 08:01:10|641.81|639.41|642.25|639.85|642.25|639.85|641.81|639.41|0
1651824080000|2022-05-06 08:01:20|642.15|639.75|643.37|640.97|643.37|640.97|642.15|639.75|0
1651824090000|2022-05-06 08:01:30|644.25|641.85|643.93|641.53|644.25|641.85|643.93|641.53|0
1651824100000|2022-05-06 08:01:40|643.26|640.86|644.03|641.63|644.03|641.63|643.26|640.86|0
1651824110000|2022-05-06 08:01:50|643.81|641.41|643.81|641.41|643.81|641.41|643.26|640.86|0
1651824120000|2022-05-06 08:02:00|643.92|641.52|644.15|641.75|644.15|641.75|643.81|641.41|0
1651824130000|2022-05-06 08:02:10|644.25|641.85|645.04|642.64|645.04|642.64|644.25|641.85|0
1651824140000|2022-05-06 08:02:20|644.92|642.52|644.48|642.08|644.92|642.52|644.48|642.08|0
1651824150000|2022-05-06 08:02:30|644.7|642.3|644.7|642.3|645.37|642.97|644.48|642.08|0
1651824160000|2022-05-06 08:02:40|644.48|642.08|644.7|642.3|644.7|642.3|644.48|642.08|0
1651824170000|2022-05-06 08:02:50|644.92|642.52|645.14|642.74|645.37|642.97|644.92|642.52|0
1651824180000|2022-05-06 08:03:00|645.37|642.97|646.03|643.63|646.03|643.63|645.37|642.97|0
1651824190000|2022-05-06 08:03:10|646.26|643.86|645.7|643.3|646.26|643.86|645.7|643.3|0
1651824200000|2022-05-06 08:03:20|645.81|643.41|645.7|643.3|645.81|643.41|645.59|643.19|0
1651824210000|2022-05-06 08:03:30|645.81|643.41|644.92|642.52|645.81|643.41|644.92|642.52|0
1651824220000|2022-05-06 08:03:40|643.92|641.52|643.14|640.74|643.92|641.52|643.14|640.74|0
1651824230000|2022-05-06 08:03:50|642.48|640.08|642.25|639.85|642.48|640.08|641.81|639.41|0
1651824240000|2022-05-06 08:04:00|642.48|640.08|641.81|639.41|642.48|640.08|641.81|639.41|0
1651824250000|2022-05-06 08:04:10|642.25|639.85|642.92|640.52|642.92|640.52|642.25|639.85|0
1651824260000|2022-05-06 08:04:20|643.04|640.64|644.25|641.85|644.25|641.85|642.92|640.52|0
1651824270000|2022-05-06 08:04:30|643.36|640.96|642.81|640.41|643.36|640.96|642.81|640.41|0
1651824280000|2022-05-06 08:04:40|643.04|640.64|642.7|640.3|643.48|641.08|642.7|640.3|0
1651824290000|2022-05-06 08:04:50|642.59|640.19|641.81|639.41|642.59|640.19|641.81|639.41|0
1651824300000|2022-05-06 08:05:00|641.59|639.19|642.03|639.63|642.03|639.63|641.37|638.97|0
1651824310000|2022-05-06 08:05:10|641.7|639.3|641.26|638.86|641.7|639.3|641.26|638.86|0
1651824320000|2022-05-06 08:05:20|641.14|638.74|641.37|638.97|641.37|638.97|641.14|638.74|0
1651824330000|2022-05-06 08:05:30|641.14|638.74|641.59|639.19|641.7|639.3|641.14|638.74|0
1651824340000|2022-05-06 08:05:40|641.81|639.41|642.37|639.97|642.37|639.97|641.81|639.41|0
1651824350000|2022-05-06 08:05:50|642.7|640.3|642.48|640.08|642.7|640.3|642.25|639.85|0
1651824360000|2022-05-06 08:06:00|642.7|640.3|642.37|639.97|642.7|640.3|642.37|639.97|0
1651824370000|2022-05-06 08:06:10|641.81|639.41|642.03|639.63|642.25|639.85|641.81|639.41|0
1651824380000|2022-05-06 08:06:20|642.48|640.08|642.25|639.85|642.48|640.08|642.25|639.85|0
1651824390000|2022-05-06 08:06:30|642.15|639.75|641.37|638.97|642.15|639.75|641.37|638.97|0
1651824400000|2022-05-06 08:06:40|641.59|639.19|641.14|638.74|641.59|639.19|641.14|638.74|0
1651824410000|2022-05-06 08:06:50|641.48|639.08|639.59|637.19|641.48|639.08|639.59|637.19|0
1651824420000|2022-05-06 08:07:00|639.81|637.41|638.7|636.3|639.81|637.41|638.7|636.3|0
1651824430000|2022-05-06 08:07:10|638.93|636.53|638.6|636.2|638.93|636.53|638.6|636.2|0
1651824440000|2022-05-06 08:07:20|638.7|636.3|637.49|635.09|638.7|636.3|637.49|635.09|0
1651824450000|2022-05-06 08:07:30|637.6|635.2|636.71|634.31|637.6|635.2|636.71|634.31|0
1651824460000|2022-05-06 08:07:40|637.27|634.87|637.6|635.2|637.6|635.2|637.15|634.75|0
1651824470000|2022-05-06 08:07:50|637.27|634.87|636.71|634.31|637.27|634.87|636.71|634.31|0
1651824480000|2022-05-06 08:08:00|637.15|634.75|636.83|634.43|637.27|634.87|636.83|634.43|0
1651824490000|2022-05-06 08:08:10|636.71|634.31|636.05|633.65|636.71|634.31|635.82|633.42|0
1651824500000|2022-05-06 08:08:20|636.16|633.76|637.15|634.75|637.15|634.75|636.16|633.76|0
1651824510000|2022-05-06 08:08:30|636.93|634.53|636.93|634.53|637.27|634.87|636.93|634.53|0
1651824520000|2022-05-06 08:08:40|636.83|634.43|637.82|635.42|637.82|635.42|636.83|634.43|0
1651824530000|2022-05-06 08:08:50|637.93|635.53|638.15|635.75|638.26|635.86|637.93|635.53|0
1651824540000|2022-05-06 08:09:00|638.7|636.3|638.6|636.2|638.7|636.3|638.6|636.2|0
1651824550000|2022-05-06 08:09:10|638.26|635.86|639.04|636.64|639.04|636.64|638.26|635.86|0
1651824560000|2022-05-06 08:09:20|638.93|636.53|640.03|637.63|640.15|637.75|638.93|636.53|0
1651824570000|2022-05-06 08:09:30|639.37|636.97|639.59|637.19|639.59|637.19|639.37|636.97|0
1651824580000|2022-05-06 08:09:40|639.81|637.41|639.81|637.41|639.81|637.41|639.71|637.31|0
1651824590000|2022-05-06 08:09:50|638.7|636.3|639.26|636.86|639.26|636.86|638.7|636.3|0
1651824600000|2022-05-06 08:10:00|638.92|636.52|638.48|636.08|639.15|636.75|638.48|636.08|0
1651824610000|2022-05-06 08:10:10|638.04|635.64|638.26|635.86|638.26|635.86|637.6|635.2|0
1651824620000|2022-05-06 08:10:20|638.38|635.98|639.04|636.64|639.04|636.64|638.26|635.86|0
1651824630000|2022-05-06 08:10:30|638.92|636.52|639.15|636.75|639.37|636.97|638.92|636.52|0
1651824640000|2022-05-06 08:10:40|638.92|636.52|639.37|636.97|639.59|637.19|638.92|636.52|0
1651824650000|2022-05-06 08:10:50|639.15|636.75|639.04|636.64|639.15|636.75|639.04|636.64|0
1651824660000|2022-05-06 08:11:00|639.37|636.97|638.92|636.52|639.37|636.97|638.6|636.2|0
1651824670000|2022-05-06 08:11:10|638.82|636.42|638.82|636.42|639.04|636.64|638.82|636.42|0
1651824680000|2022-05-06 08:11:20|638.6|636.2|638.92|636.52|638.92|636.52|638.6|636.2|0
1651824690000|2022-05-06 08:11:30|638.7|636.3|638.6|636.2|638.92|636.52|638.6|636.2|0
1651824700000|2022-05-06 08:11:40|639.26|636.86|639.37|636.97|639.37|636.97|639.15|636.75|0
1651824710000|2022-05-06 08:11:50|639.15|636.75|639.15|636.75|639.15|636.75|638.82|636.42|0
1651824720000|2022-05-06 08:12:00|638.92|636.52|638.26|635.86|639.04|636.64|638.26|635.86|0
1651824730000|2022-05-06 08:12:10|639.15|636.75|638.6|636.2|639.15|636.75|638.6|636.2|0
1651824740000|2022-05-06 08:12:20|638.04|635.64|638.6|636.2|638.6|636.2|638.04|635.64|0
1651824750000|2022-05-06 08:12:30|638.92|636.52|639.04|636.64|639.15|636.75|638.92|636.52|0
1651824760000|2022-05-06 08:12:40|638.7|636.3|638.92|636.52|638.92|636.52|638.7|636.3|0
1651824770000|2022-05-06 08:12:50|638.82|636.42|639.04|636.64|639.37|636.97|638.82|636.42|0
1651824780000|2022-05-06 08:13:00|639.15|636.75|640.25|637.85|640.25|637.85|639.15|636.75|0
1651824790000|2022-05-06 08:13:10|640.37|637.97|640.81|638.41|640.81|638.41|640.37|637.97|0
1651824800000|2022-05-06 08:13:20|640.48|638.08|640.7|638.3|640.7|638.3|640.37|637.97|0
1651824810000|2022-05-06 08:13:30|640.48|638.08|640.48|638.08|640.48|638.08|640.48|638.08|0
1651824820000|2022-05-06 08:13:40|641.14|638.74|640.92|638.52|641.14|638.74|640.7|638.3|0
1651824830000|2022-05-06 08:13:50|640.7|638.3|641.36|638.96|641.36|638.96|640.7|638.3|0
1651824840000|2022-05-06 08:14:00|641.26|638.86|641.36|638.96|641.92|639.52|641.26|638.86|0
1651824850000|2022-05-06 08:14:10|640.7|638.3|640.81|638.41|641.26|638.86|640.7|638.3|0
1651824860000|2022-05-06 08:14:20|640.92|638.52|641.14|638.74|641.26|638.86|640.92|638.52|0
1651824870000|2022-05-06 08:14:30|640.92|638.52|640.81|638.41|641.04|638.64|640.59|638.19|0
1651824880000|2022-05-06 08:14:40|640.7|638.3|641.36|638.96|641.36|638.96|640.7|638.3|0
1651824890000|2022-05-06 08:14:50|641.59|639.19|640.92|638.52|641.59|639.19|640.92|638.52|0
1651824900000|2022-05-06 08:15:00|641.14|638.74|640.92|638.52|641.14|638.74|640.92|638.52|0
1651824910000|2022-05-06 08:15:10|641.14|638.74|640.92|638.52|641.14|638.74|640.48|638.08|0
1651824920000|2022-05-06 08:15:20|641.92|639.52|641.81|639.41|641.92|639.52|641.7|639.3|0
1651824930000|2022-05-06 08:15:30|641.14|638.74|640.48|638.08|641.36|638.96|640.48|638.08|0
1651824940000|2022-05-06 08:15:40|640.7|638.3|641.14|638.74|641.14|638.74|640.7|638.3|0
1651824950000|2022-05-06 08:15:50|641.26|638.86|641.26|638.86|641.26|638.86|641.14|638.74|0
1651824960000|2022-05-06 08:16:00|641.14|638.74|640.37|637.97|641.14|638.74|640.37|637.97|0
1651824970000|2022-05-06 08:16:10|640.48|638.08|640.37|637.97|640.48|638.08|640.25|637.85|0
1651824980000|2022-05-06 08:16:20|640.7|638.3|641.36|638.96|641.36|638.96|640.7|638.3|0
1651824990000|2022-05-06 08:16:30|641.03|638.63|641.36|638.96|641.36|638.96|640.7|638.3|0
1651825000000|2022-05-06 08:16:40|641.14|638.74|641.14|638.74|641.36|638.96|641.14|638.74|0
1651825010000|2022-05-06 08:16:50|640.92|638.52|641.26|638.86|641.26|638.86|640.92|638.52|0
1651825020000|2022-05-06 08:17:00|640.92|638.52|641.14|638.74|641.14|638.74|640.92|638.52|0
1651825030000|2022-05-06 08:17:10|641.36|638.96|641.36|638.96|641.81|639.41|641.36|638.96|0
1651825040000|2022-05-06 08:17:20|641.58|639.18|641.81|639.41|641.81|639.41|641.58|639.18|0
1651825050000|2022-05-06 08:17:30|641.36|638.96|641.58|639.18|641.81|639.41|641.36|638.96|0
1651825060000|2022-05-06 08:17:40|641.7|639.3|642.81|640.41|642.81|640.41|641.7|639.3|0
1651825070000|2022-05-06 08:17:50|642.25|639.85|642.47|640.07|642.47|640.07|642.25|639.85|0
1651825080000|2022-05-06 08:18:00|642.69|640.29|642.37|639.97|642.69|640.29|641.81|639.41|0
1651825090000|2022-05-06 08:18:10|642.47|640.07|642.47|640.07|642.47|640.07|642.47|640.07|0
1651825100000|2022-05-06 08:18:20|642.69|640.29|643.7|641.3|643.81|641.41|642.69|640.29|0
1651825110000|2022-05-06 08:18:30|642.92|640.52|641.81|639.41|642.92|640.52|641.81|639.41|0
1651825120000|2022-05-06 08:18:40|641.58|639.18|639.81|637.41|641.58|639.18|639.81|637.41|0
1651825130000|2022-05-06 08:18:50|639.59|637.19|639.59|637.19|639.93|637.53|639.59|637.19|0
1651825140000|2022-05-06 08:19:00|639.81|637.41|638.04|635.64|639.81|637.41|638.04|635.64|0
1651825150000|2022-05-06 08:19:10|637.59|635.19|636.26|633.86|637.59|635.19|636.26|633.86|0
1651825160000|2022-05-06 08:19:20|635.82|633.42|635.6|633.2|635.82|633.42|635.6|633.2|0
1651825170000|2022-05-06 08:19:30|634.27|631.87|634.27|631.87|634.27|631.87|633.61|631.21|0
1651825180000|2022-05-06 08:19:40|635.16|632.76|634.72|632.32|635.16|632.76|634.49|632.09|0
1651825190000|2022-05-06 08:19:50|634.94|632.54|634.94|632.54|635.16|632.76|634.94|632.54|0
1651825200000|2022-05-06 08:20:00|634.49|632.09|634.27|631.87|634.49|632.09|634.27|631.87|0
1651825210000|2022-05-06 08:20:10|634.49|632.09|635.6|633.2|635.6|633.2|634.49|632.09|0
1651825220000|2022-05-06 08:20:20|634.94|632.54|635.05|632.65|635.05|632.65|634.94|632.54|0
1651825230000|2022-05-06 08:20:30|635.16|632.76|635.38|632.98|635.38|632.98|635.16|632.76|0
1651825240000|2022-05-06 08:20:40|635.6|633.2|635.72|633.32|635.72|633.32|635.6|633.2|0
1651825250000|2022-05-06 08:20:50|636.04|633.64|635.38|632.98|636.04|633.64|635.38|632.98|0
1651825260000|2022-05-06 08:21:00|635.49|633.09|636.26|633.86|636.26|633.86|635.27|632.87|0
1651825270000|2022-05-06 08:21:10|636.16|633.76|637.04|634.64|637.04|634.64|636.16|633.76|0
1651825280000|2022-05-06 08:21:20|636.93|634.53|637.04|634.64|637.37|634.97|636.93|634.53|0
1651825290000|2022-05-06 08:21:30|637.15|634.75|636.26|633.86|637.15|634.75|636.26|633.86|0
1651825300000|2022-05-06 08:21:40|636.16|633.76|636.93|634.53|636.93|634.53|636.16|633.76|0
1651825310000|2022-05-06 08:21:50|636.49|634.09|636.93|634.53|636.93|634.53|636.49|634.09|0
1651825320000|2022-05-06 08:22:00|636.6|634.2|634.94|632.54|636.6|634.2|634.94|632.54|0
1651825330000|2022-05-06 08:22:10|634.72|632.32|635.82|633.42|635.82|633.42|634.72|632.32|0
1651825340000|2022-05-06 08:22:20|636.49|634.09|636.6|634.2|636.71|634.31|636.49|634.09|0
1651825350000|2022-05-06 08:22:30|636.71|634.31|636.38|633.98|636.71|634.31|636.04|633.64|0
1651825360000|2022-05-06 08:22:40|636.26|633.86|636.93|634.53|636.93|634.53|636.26|633.86|0
1651825370000|2022-05-06 08:22:50|636.71|634.31|636.71|634.31|636.71|634.31|636.49|634.09|0
1651825380000|2022-05-06 08:23:00|636.49|634.09|635.72|633.32|636.49|634.09|635.6|633.2|0
1651825390000|2022-05-06 08:23:10|635.82|633.42|635.49|633.09|635.82|633.42|635.38|632.98|0
1651825400000|2022-05-06 08:23:20|635.27|632.87|636.04|633.64|636.04|633.64|635.16|632.76|0
1651825410000|2022-05-06 08:23:30|635.72|633.32|636.04|633.64|636.26|633.86|635.72|633.32|0
1651825420000|2022-05-06 08:23:40|635.94|633.54|636.26|633.86|636.26|633.86|635.94|633.54|0
1651825430000|2022-05-06 08:23:50|636.16|633.76|636.38|633.98|636.38|633.98|636.04|633.64|0
1651825440000|2022-05-06 08:24:00|636.26|633.86|637.37|634.97|637.37|634.97|636.26|633.86|0
1651825450000|2022-05-06 08:24:10|637.15|634.75|637.59|635.19|637.59|635.19|637.15|634.75|0
1651825460000|2022-05-06 08:24:20|637.71|635.31|637.37|634.97|637.71|635.31|637.26|634.86|0
1651825470000|2022-05-06 08:24:30|637.15|634.75|637.15|634.75|637.26|634.86|637.04|634.64|0
1651825480000|2022-05-06 08:24:40|637.37|634.97|637.26|634.86|637.37|634.97|637.15|634.75|0
1651825490000|2022-05-06 08:24:50|637.04|634.64|636.6|634.2|637.04|634.64|636.48|634.08|0
1651825500000|2022-05-06 08:25:00|636.71|634.31|635.6|633.2|636.71|634.31|635.49|633.09|0
1651825510000|2022-05-06 08:25:10|635.82|633.42|635.16|632.76|635.82|633.42|635.16|632.76|0
1651825520000|2022-05-06 08:25:20|634.83|632.43|635.05|632.65|635.05|632.65|634.83|632.43|0
1651825530000|2022-05-06 08:25:30|635.16|632.76|635.82|633.42|635.82|633.42|635.16|632.76|0
1651825540000|2022-05-06 08:25:40|635.71|633.31|636.26|633.86|636.26|633.86|635.6|633.2|0
1651825550000|2022-05-06 08:25:50|635.82|633.42|635.27|632.87|635.82|633.42|635.27|632.87|0
1651825560000|2022-05-06 08:26:00|635.05|632.65|635.27|632.87|635.27|632.87|634.83|632.43|0
1651825570000|2022-05-06 08:26:10|635.82|633.42|635.94|633.54|636.16|633.76|635.82|633.42|0
1651825580000|2022-05-06 08:26:20|636.04|633.64|636.71|634.31|636.71|634.31|636.04|633.64|0
1651825590000|2022-05-06 08:26:30|636.6|634.2|636.48|634.08|636.71|634.31|636.48|634.08|0
1651825600000|2022-05-06 08:26:40|636.71|634.31|636.48|634.08|636.82|634.42|636.38|633.98|0
1651825610000|2022-05-06 08:26:50|636.38|633.98|637.04|634.64|637.04|634.64|636.38|633.98|0
1651825620000|2022-05-06 08:27:00|636.93|634.53|636.82|634.42|636.93|634.53|636.38|633.98|0
1651825630000|2022-05-06 08:27:10|636.71|634.31|637.59|635.19|637.59|635.19|636.6|634.2|0
1651825640000|2022-05-06 08:27:20|637.81|635.41|638.26|635.86|638.26|635.86|637.59|635.19|0
1651825650000|2022-05-06 08:27:30|638.15|635.75|636.6|634.2|638.15|635.75|636.6|634.2|0
1651825660000|2022-05-06 08:27:40|636.48|634.08|636.93|634.53|637.04|634.64|636.48|634.08|0
1651825670000|2022-05-06 08:27:50|636.6|634.2|636.93|634.53|636.93|634.53|636.48|634.08|0
1651825680000|2022-05-06 08:28:00|636.48|634.08|636.82|634.42|636.93|634.53|636.48|634.08|0
1651825690000|2022-05-06 08:28:10|636.71|634.31|636.71|634.31|636.71|634.31|636.71|634.31|0
1651825700000|2022-05-06 08:28:20|636.38|633.98|636.16|633.76|636.38|633.98|635.94|633.54|0
1651825710000|2022-05-06 08:28:30|635.94|633.54|636.26|633.86|636.26|633.86|635.94|633.54|0
1651825720000|2022-05-06 08:28:40|636.04|633.64|636.71|634.31|636.71|634.31|636.04|633.64|0
1651825730000|2022-05-06 08:28:50|636.48|634.08|636.16|633.76|636.48|634.08|636.04|633.64|0
1651825740000|2022-05-06 08:29:00|636.26|633.86|636.38|633.98|636.38|633.98|636.26|633.86|0
1651825750000|2022-05-06 08:29:10|635.82|633.42|635.49|633.09|635.82|633.42|635.49|633.09|0
1651825760000|2022-05-06 08:29:20|635.6|633.2|635.49|633.09|635.82|633.42|635.49|633.09|0
1651825770000|2022-05-06 08:29:30|635.38|632.98|634.27|631.87|635.38|632.98|634.27|631.87|0
1651825780000|2022-05-06 08:29:40|634.39|631.99|634.05|631.65|634.39|631.99|634.05|631.65|0
1651825790000|2022-05-06 08:29:50|634.27|631.87|634.05|631.65|634.39|631.99|633.83|631.43|0
1651825800000|2022-05-06 08:30:00|634.27|631.87|634.39|631.99|634.39|631.99|634.05|631.65|0
1651825810000|2022-05-06 08:30:10|633.94|631.54|633.39|630.99|633.94|631.54|633.39|630.99|0
1651825820000|2022-05-06 08:30:20|632.95|630.55|633.39|630.99|633.39|630.99|632.95|630.55|0
1651825830000|2022-05-06 08:30:30|632.95|630.55|632.72|630.32|633.06|630.66|632.72|630.32|0
1651825840000|2022-05-06 08:30:40|632.84|630.44|632.95|630.55|632.95|630.55|632.72|630.32|0
1651825850000|2022-05-06 08:30:50|633.28|630.88|633.61|631.21|633.61|631.21|633.28|630.88|0
1651825860000|2022-05-06 08:31:00|633.39|630.99|632.95|630.55|633.39|630.99|632.84|630.44|0
1651825870000|2022-05-06 08:31:10|632.72|630.32|632.84|630.44|632.84|630.44|632.72|630.32|0
1651825880000|2022-05-06 08:31:20|632.95|630.55|633.06|630.66|633.06|630.66|632.72|630.32|0
1651825890000|2022-05-06 08:31:30|632.84|630.44|633.17|630.77|633.17|630.77|632.84|630.44|0
1651825900000|2022-05-06 08:31:40|632.95|630.55|632.84|630.44|632.95|630.55|632.84|630.44|0
1651825910000|2022-05-06 08:31:50|632.5|630.1|632.5|630.1|632.5|630.1|632.5|630.1|0
1651825920000|2022-05-06 08:32:00|631.18|628.78|630.52|628.12|631.18|628.78|630.52|628.12|0
1651825930000|2022-05-06 08:32:10|630.3|627.9|630.08|627.68|631.07|628.67|630.08|627.68|0
1651825940000|2022-05-06 08:32:20|629.19|626.79|628.75|626.35|629.41|627.01|628.53|626.13|0
1651825950000|2022-05-06 08:32:30|629.21|626.81|627.71|625.31|629.21|626.81|627.37|624.97|0
1651825960000|2022-05-06 08:32:40|627.37|624.97|627.82|625.42|628.04|625.64|627.37|624.97|0
1651825970000|2022-05-06 08:32:50|627.6|625.2|627.6|625.2|627.71|625.31|627.6|625.2|0
1651825980000|2022-05-06 08:33:00|627.49|625.09|627.93|625.53|627.93|625.53|627.49|625.09|0
1651825990000|2022-05-06 08:33:10|627.37|624.97|628.04|625.64|628.04|625.64|627.37|624.97|0
1651826000000|2022-05-06 08:33:20|628.48|626.08|627.82|625.42|628.48|626.08|627.82|625.42|0
1651826010000|2022-05-06 08:33:30|628.04|625.64|628.26|625.86|628.7|626.3|628.04|625.64|0
1651826020000|2022-05-06 08:33:40|628.37|625.97|628.26|625.86|628.37|625.97|628.26|625.86|0
1651826030000|2022-05-06 08:33:50|628.04|625.64|628.26|625.86|628.26|625.86|628.04|625.64|0
1651826040000|2022-05-06 08:34:00|627.82|625.42|628.04|625.64|628.04|625.64|627.6|625.2|0
1651826050000|2022-05-06 08:34:10|627.93|625.53|627.93|625.53|628.04|625.64|627.93|625.53|0
1651826060000|2022-05-06 08:34:20|628.15|625.75|628.48|626.08|628.48|626.08|628.15|625.75|0
1651826070000|2022-05-06 08:34:30|628.92|626.52|629.26|626.86|629.26|626.86|628.92|626.52|0
1651826080000|2022-05-06 08:34:40|629.36|626.96|630.25|627.85|630.25|627.85|629.36|626.96|0
1651826090000|2022-05-06 08:34:50|630.02|627.62|629.8|627.4|630.25|627.85|629.8|627.4|0
1651826100000|2022-05-06 08:35:00|629.7|627.3|631.35|628.95|631.35|628.95|629.7|627.3|0
1651826110000|2022-05-06 08:35:10|631.24|628.84|631.35|628.95|631.35|628.95|631.24|628.84|0
1651826120000|2022-05-06 08:35:20|630.69|628.29|630.91|628.51|630.91|628.51|630.69|628.29|0
1651826130000|2022-05-06 08:35:30|630.69|628.29|631.02|628.62|631.02|628.62|630.47|628.07|0
1651826140000|2022-05-06 08:35:40|631.13|628.73|631.35|628.95|631.35|628.95|631.13|628.73|0
1651826150000|2022-05-06 08:35:50|631.13|628.73|631.91|629.51|631.91|629.51|631.13|628.73|0
1651826160000|2022-05-06 08:36:00|631.47|629.07|631.47|629.07|631.79|629.39|631.47|629.07|0
1651826170000|2022-05-06 08:36:10|630.8|628.4|630.69|628.29|631.13|628.73|630.69|628.29|0
1651826180000|2022-05-06 08:36:20|630.91|628.51|630.8|628.4|631.02|628.62|630.8|628.4|0
1651826190000|2022-05-06 08:36:30|631.02|628.62|631.47|629.07|631.47|629.07|631.02|628.62|0
1651826200000|2022-05-06 08:36:40|631.91|629.51|631.57|629.17|631.91|629.51|631.13|628.73|0
1651826210000|2022-05-06 08:36:50|631.69|629.29|631.69|629.29|631.79|629.39|631.69|629.29|0
1651826220000|2022-05-06 08:37:00|631.57|629.17|631.47|629.07|631.57|629.17|631.47|629.07|0
1651826230000|2022-05-06 08:37:10|631.13|628.73|631.35|628.95|631.35|628.95|630.8|628.4|0
1651826240000|2022-05-06 08:37:20|631.57|629.17|631.35|628.95|631.57|629.17|631.35|628.95|0
1651826250000|2022-05-06 08:37:30|631.57|629.17|632.13|629.73|632.13|629.73|631.57|629.17|0
1651826260000|2022-05-06 08:37:40|632.23|629.83|632.68|630.28|632.68|630.28|632.13|629.73|0
1651826270000|2022-05-06 08:37:50|632.57|630.17|632.9|630.5|632.9|630.5|632.57|630.17|0
1651826280000|2022-05-06 08:38:00|632.79|630.39|632.35|629.95|632.9|630.5|632.23|629.83|0
1651826290000|2022-05-06 08:38:10|632.57|630.17|632.46|630.06|632.57|630.17|632.23|629.83|0
1651826300000|2022-05-06 08:38:20|632.01|629.61|632.01|629.61|632.13|629.73|631.91|629.51|0
1651826310000|2022-05-06 08:38:30|632.13|629.73|631.57|629.17|632.13|629.73|631.57|629.17|0
1651826320000|2022-05-06 08:38:40|631.35|628.95|631.57|629.17|631.69|629.29|631.35|628.95|0
1651826330000|2022-05-06 08:38:50|631.46|629.06|630.91|628.51|631.46|629.06|630.91|628.51|0
1651826340000|2022-05-06 08:39:00|630.69|628.29|631.57|629.17|631.57|629.17|630.69|628.29|0
1651826350000|2022-05-06 08:39:10|630.91|628.51|631.02|628.62|631.02|628.62|630.8|628.4|0
1651826360000|2022-05-06 08:39:20|631.35|628.95|631.79|629.39|631.79|629.39|631.13|628.73|0
1651826370000|2022-05-06 08:39:30|631.69|629.29|632.23|629.83|632.23|629.83|631.57|629.17|0
1651826380000|2022-05-06 08:39:40|631.79|629.39|631.69|629.29|632.01|629.61|631.69|629.29|0
1651826390000|2022-05-06 08:39:50|631.57|629.17|630.91|628.51|631.57|629.17|630.91|628.51|0
1651826400000|2022-05-06 08:40:00|631.57|629.17|631.13|628.73|631.57|629.17|631.02|628.62|0
1651826410000|2022-05-06 08:40:10|631.35|628.95|631.46|629.06|631.46|629.06|631.35|628.95|0
1651826420000|2022-05-06 08:40:20|631.35|628.95|632.01|629.61|632.01|629.61|631.35|628.95|0
1651826430000|2022-05-06 08:40:30|632.23|629.83|632.68|630.28|632.68|630.28|632.01|629.61|0
1651826440000|2022-05-06 08:40:40|633.01|630.61|632.9|630.5|633.01|630.61|632.9|630.5|0
1651826450000|2022-05-06 08:40:50|633.46|631.06|633.01|630.61|633.46|631.06|633.01|630.61|0
1651826460000|2022-05-06 08:41:00|633.12|630.72|633.12|630.72|633.34|630.94|632.9|630.5|0
1651826470000|2022-05-06 08:41:10|633.34|630.94|633.68|631.28|633.68|631.28|633.34|630.94|0
1651826480000|2022-05-06 08:41:20|634.12|631.72|634|631.6|634.23|631.83|634|631.6|0
1651826490000|2022-05-06 08:41:30|633.78|631.38|633.9|631.5|633.9|631.5|633.78|631.38|0
1651826500000|2022-05-06 08:41:40|634|631.6|633.9|631.5|634|631.6|633.9|631.5|0
1651826510000|2022-05-06 08:41:50|633.56|631.16|633.9|631.5|633.9|631.5|633.56|631.16|0
1651826520000|2022-05-06 08:42:00|633.78|631.38|632.9|630.5|633.78|631.38|632.9|630.5|0
1651826530000|2022-05-06 08:42:10|632.68|630.28|632.9|630.5|632.9|630.5|632.68|630.28|0
1651826540000|2022-05-06 08:42:20|633.23|630.83|633.56|631.16|633.56|631.16|633.23|630.83|0
1651826550000|2022-05-06 08:42:30|633.78|631.38|634.45|632.05|634.45|632.05|633.78|631.38|0
1651826560000|2022-05-06 08:42:40|634.34|631.94|634.23|631.83|634.34|631.94|634|631.6|0
1651826570000|2022-05-06 08:42:50|634.45|632.05|634.56|632.16|634.56|632.16|634.34|631.94|0
1651826580000|2022-05-06 08:43:00|634.45|632.05|634.89|632.49|634.89|632.49|634.34|631.94|0
1651826590000|2022-05-06 08:43:10|635.33|632.93|635.23|632.83|635.33|632.93|635.01|632.61|0
1651826600000|2022-05-06 08:43:20|634.67|632.27|634.45|632.05|634.67|632.27|634.45|632.05|0
1651826610000|2022-05-06 08:43:30|634.34|631.94|634.45|632.05|634.45|632.05|634.34|631.94|0
1651826620000|2022-05-06 08:43:40|634.23|631.83|634|631.6|634.23|631.83|633.9|631.5|0
1651826630000|2022-05-06 08:43:50|634.12|631.72|634.89|632.49|634.89|632.49|634.12|631.72|0
1651826640000|2022-05-06 08:44:00|634.67|632.27|634.34|631.94|634.67|632.27|634.34|631.94|0
1651826650000|2022-05-06 08:44:10|634|631.6|633.34|630.94|634|631.6|633.34|630.94|0
1651826660000|2022-05-06 08:44:20|633.56|631.16|633.12|630.72|633.56|631.16|633.12|630.72|0
1651826670000|2022-05-06 08:44:30|633.34|630.94|633.23|630.83|633.34|630.94|633.12|630.72|0
1651826680000|2022-05-06 08:44:40|633.12|630.72|634.45|632.05|634.45|632.05|633.12|630.72|0
1651826690000|2022-05-06 08:44:50|634.67|632.27|635.11|632.71|635.11|632.71|634.67|632.27|0
1651826700000|2022-05-06 08:45:00|635.01|632.61|635.56|633.16|635.56|633.16|634.89|632.49|0
1651826710000|2022-05-06 08:45:10|635.45|633.05|635.56|633.16|635.67|633.27|635.45|633.05|0
1651826720000|2022-05-06 08:45:20|635.78|633.38|635.33|632.93|635.78|633.38|635.01|632.61|0
1651826730000|2022-05-06 08:45:30|635.23|632.83|635.11|632.71|635.23|632.83|635.01|632.61|0
1651826740000|2022-05-06 08:45:40|635.33|632.93|635.33|632.93|635.78|633.38|635.33|632.93|0
1651826750000|2022-05-06 08:45:50|635.55|633.15|634.78|632.38|635.55|633.15|634.78|632.38|0
1651826760000|2022-05-06 08:46:00|634.89|632.49|634.45|632.05|634.89|632.49|634.23|631.83|0
1651826770000|2022-05-06 08:46:10|634.23|631.83|633.78|631.38|634.23|631.83|633.45|631.05|0
1651826780000|2022-05-06 08:46:20|633.68|631.28|633.12|630.72|633.78|631.38|633.12|630.72|0
1651826790000|2022-05-06 08:46:30|633.34|630.94|633.9|631.5|634|631.6|633.34|630.94|0
1651826800000|2022-05-06 08:46:40|633.68|631.28|633.34|630.94|633.68|631.28|633.34|630.94|0
1651826810000|2022-05-06 08:46:50|633.78|631.38|633.34|630.94|633.9|631.5|633.34|630.94|0
1651826820000|2022-05-06 08:47:00|633.23|630.83|633.23|630.83|633.68|631.28|633.23|630.83|0
1651826830000|2022-05-06 08:47:10|633.34|630.94|633.56|631.16|633.56|631.16|633.34|630.94|0
1651826840000|2022-05-06 08:47:20|633.78|631.38|633.01|630.61|633.78|631.38|633.01|630.61|0
1651826850000|2022-05-06 08:47:30|633.12|630.72|632.68|630.28|633.12|630.72|632.68|630.28|0
1651826860000|2022-05-06 08:47:40|633.23|630.83|633.01|630.61|633.68|631.28|632.9|630.5|0
1651826870000|2022-05-06 08:47:50|632.57|630.17|632.23|629.83|632.68|630.28|632.23|629.83|0
1651826880000|2022-05-06 08:48:00|632.45|630.05|632.35|629.95|632.45|630.05|632.23|629.83|0
1651826890000|2022-05-06 08:48:10|632.23|629.83|632.35|629.95|632.35|629.95|632.01|629.61|0
1651826900000|2022-05-06 08:48:20|632.23|629.83|632.45|630.05|632.45|630.05|632.23|629.83|0
1651826910000|2022-05-06 08:48:30|632.57|630.17|634.45|632.05|634.45|632.05|632.57|630.17|0
1651826920000|2022-05-06 08:48:40|634.67|632.27|634.78|632.38|634.78|632.38|634.34|631.94|0
1651826930000|2022-05-06 08:48:50|635|632.6|634.45|632.05|635.11|632.71|634.45|632.05|0
1651826940000|2022-05-06 08:49:00|633.45|631.05|633.01|630.61|633.78|631.38|633.01|630.61|0
1651826950000|2022-05-06 08:49:10|633.34|630.94|633.68|631.28|633.68|631.28|633.34|630.94|0
1651826960000|2022-05-06 08:49:20|634|631.6|634.45|632.05|634.45|632.05|634|631.6|0
1651826970000|2022-05-06 08:49:30|635.23|632.83|634.89|632.49|635.23|632.83|634.89|632.49|0
1651826980000|2022-05-06 08:49:40|634.56|632.16|634.67|632.27|634.67|632.27|634.56|632.16|0
1651826990000|2022-05-06 08:49:50|635|632.6|634.45|632.05|635|632.6|634.45|632.05|0
1651827000000|2022-05-06 08:50:00|634.22|631.82|635.23|632.83|635.23|632.83|634.22|631.82|0
1651827010000|2022-05-06 08:50:10|635.33|632.93|635.11|632.71|635.33|632.93|634.89|632.49|0
1651827020000|2022-05-06 08:50:20|634.89|632.49|634.89|632.49|634.89|632.49|634.89|632.49|0
1651827030000|2022-05-06 08:50:30|634.78|632.38|634.56|632.16|634.78|632.38|634.56|632.16|0
1651827040000|2022-05-06 08:50:40|634.45|632.05|634.12|631.72|634.56|632.16|634.12|631.72|0
1651827050000|2022-05-06 08:50:50|634|631.6|635.33|632.93|635.33|632.93|634|631.6|0
1651827060000|2022-05-06 08:51:00|635.55|633.15|636.11|633.71|636.44|634.04|635.55|633.15|0
1651827070000|2022-05-06 08:51:10|636.22|633.82|636.33|633.93|636.33|633.93|636.22|633.82|0
1651827080000|2022-05-06 08:51:20|636.66|634.26|637.11|634.71|637.11|634.71|636.66|634.26|0
1651827090000|2022-05-06 08:51:30|637|634.6|636.66|634.26|637.11|634.71|636.66|634.26|0
1651827100000|2022-05-06 08:51:40|637|634.6|636.44|634.04|637|634.6|636.44|634.04|0
1651827110000|2022-05-06 08:51:50|636.66|634.26|636.78|634.38|636.78|634.38|636.44|634.04|0
1651827120000|2022-05-06 08:52:00|636.66|634.26|637.22|634.82|637.22|634.82|636.56|634.16|0
1651827130000|2022-05-06 08:52:10|637.66|635.26|637|634.6|637.66|635.26|636.88|634.48|0
1651827140000|2022-05-06 08:52:20|636.22|633.82|635.78|633.38|636.22|633.82|635.55|633.15|0
1651827150000|2022-05-06 08:52:30|635.55|633.15|635.89|633.49|635.89|633.49|635.45|633.05|0
1651827160000|2022-05-06 08:52:40|636.33|633.93|635.89|633.49|636.33|633.93|635.89|633.49|0
1651827170000|2022-05-06 08:52:50|635.67|633.27|636.11|633.71|636.11|633.71|635.67|633.27|0
1651827180000|2022-05-06 08:53:00|636|633.6|636.22|633.82|636.33|633.93|636|633.6|0
1651827190000|2022-05-06 08:53:10|636.33|633.93|636.88|634.48|637|634.6|636.33|633.93|0
1651827200000|2022-05-06 08:53:20|637.11|634.71|636.66|634.26|637.11|634.71|636.66|634.26|0
1651827210000|2022-05-06 08:53:30|637.11|634.71|638.88|636.48|638.88|636.48|637.11|634.71|0
1651827220000|2022-05-06 08:53:40|639.33|636.93|639.33|636.93|639.44|637.04|639.33|636.93|0
1651827230000|2022-05-06 08:53:50|639.22|636.82|639.44|637.04|639.44|637.04|639.22|636.82|0
1651827240000|2022-05-06 08:54:00|639.22|636.82|640.21|637.81|640.21|637.81|639.22|636.82|0
1651827250000|2022-05-06 08:54:10|640.11|637.71|639.99|637.59|640.11|637.71|639.99|637.59|0
1651827260000|2022-05-06 08:54:20|640.55|638.15|641.1|638.7|641.1|638.7|640.55|638.15|0
1651827270000|2022-05-06 08:54:30|641.66|639.26|642.88|640.48|642.88|640.48|641.66|639.26|0
1651827280000|2022-05-06 08:54:40|643.22|640.82|644.22|641.82|644.22|641.82|643.22|640.82|0
1651827290000|2022-05-06 08:54:50|643.67|641.27|643.44|641.04|643.77|641.37|643.44|641.04|0
1651827300000|2022-05-06 08:55:00|644|641.6|642.88|640.48|644|641.6|642.55|640.15|0
1651827310000|2022-05-06 08:55:10|643|640.6|642.66|640.26|643|640.6|642.66|640.26|0
1651827320000|2022-05-06 08:55:20|642.55|640.15|642.21|639.81|642.55|640.15|642.11|639.71|0
1651827330000|2022-05-06 08:55:30|642.44|640.04|642.21|639.81|642.44|640.04|642.21|639.81|0
1651827340000|2022-05-06 08:55:40|642.11|639.71|641.55|639.15|642.11|639.71|641.55|639.15|0
1651827350000|2022-05-06 08:55:50|641.32|638.92|641.1|638.7|641.32|638.92|641.1|638.7|0
1651827360000|2022-05-06 08:56:00|641.22|638.82|641|638.6|641.32|638.92|640.77|638.37|0
1651827370000|2022-05-06 08:56:10|640.66|638.26|641.1|638.7|641.1|638.7|640.66|638.26|0
1651827380000|2022-05-06 08:56:20|641.32|638.92|641.77|639.37|642.21|639.81|641.32|638.92|0
1651827390000|2022-05-06 08:56:30|641.66|639.26|640.88|638.48|641.66|639.26|640.77|638.37|0
1651827400000|2022-05-06 08:56:40|640.44|638.04|640.44|638.04|640.44|638.04|640.21|637.81|0
1651827410000|2022-05-06 08:56:50|640.21|637.81|639.77|637.37|640.21|637.81|639.77|637.37|0
1651827420000|2022-05-06 08:57:00|639.66|637.26|639.77|637.37|639.77|637.37|639.66|637.26|0
1651827430000|2022-05-06 08:57:10|639.55|637.15|639.55|637.15|639.55|637.15|639.55|637.15|0
1651827440000|2022-05-06 08:57:20|639.32|636.92|639.44|637.04|639.44|637.04|639.32|636.92|0
1651827450000|2022-05-06 08:57:30|639.32|636.92|639|636.6|639.32|636.92|638.88|636.48|0
1651827460000|2022-05-06 08:57:40|639.1|636.7|639|636.6|639.1|636.7|639|636.6|0
1651827470000|2022-05-06 08:57:50|638.88|636.48|638.88|636.48|639.1|636.7|638.88|636.48|0
1651827480000|2022-05-06 08:58:00|639.32|636.92|639.55|637.15|639.55|637.15|639.32|636.92|0
1651827490000|2022-05-06 08:58:10|639.66|637.26|639.66|637.26|639.66|637.26|639.55|637.15|0
1651827500000|2022-05-06 08:58:20|640.44|638.04|641.1|638.7|641.1|638.7|639.55|637.15|0
1651827510000|2022-05-06 08:58:30|641.32|638.92|641.22|638.82|641.32|638.92|641.22|638.82|0
1651827520000|2022-05-06 08:58:40|641.1|638.7|641.32|638.92|641.32|638.92|641|638.6|0
1651827530000|2022-05-06 08:58:50|641.55|639.15|641.1|638.7|641.55|639.15|641.1|638.7|0
1651827540000|2022-05-06 08:59:00|641|638.6|640.66|638.26|641|638.6|640.66|638.26|0
1651827550000|2022-05-06 08:59:10|640.55|638.15|640.88|638.48|640.88|638.48|640.55|638.15|0
1651827560000|2022-05-06 08:59:20|641.22|638.82|641.99|639.59|641.99|639.59|641.1|638.7|0
1651827570000|2022-05-06 08:59:30|641.55|639.15|642.33|639.93|642.33|639.93|641.55|639.15|0
1651827580000|2022-05-06 08:59:40|642.11|639.71|642.44|640.04|642.44|640.04|642.11|639.71|0
1651827590000|2022-05-06 08:59:50|642.33|639.93|642.33|639.93|642.55|640.15|642.33|639.93|0
1651827600000|2022-05-06 09:00:00|642.88|640.48|641.1|638.7|642.88|640.48|641.1|638.7|0
1651827610000|2022-05-06 09:00:10|641.32|638.92|641.1|638.7|641.55|639.15|640.88|638.48|0
1651827620000|2022-05-06 09:00:20|641.32|638.92|641.77|639.37|641.77|639.37|641.32|638.92|0
1651827630000|2022-05-06 09:00:30|641.88|639.48|642.21|639.81|642.21|639.81|641.88|639.48|0
1651827640000|2022-05-06 09:00:40|642.11|639.71|641.55|639.15|642.11|639.71|641.55|639.15|0
1651827650000|2022-05-06 09:00:50|641.44|639.04|641.55|639.15|641.55|639.15|641.32|638.92|0
1651827660000|2022-05-06 09:01:00|642.44|640.04|642.21|639.81|642.44|640.04|642.21|639.81|0
1651827670000|2022-05-06 09:01:10|642.33|639.93|642.21|639.81|642.33|639.93|642.21|639.81|0
1651827680000|2022-05-06 09:01:20|642.11|639.71|642.21|639.81|642.55|640.15|642.11|639.71|0
1651827690000|2022-05-06 09:01:30|642.33|639.93|642.44|640.04|643.1|640.7|642.33|639.93|0
1651827700000|2022-05-06 09:01:40|643|640.6|642.66|640.26|643|640.6|642.66|640.26|0
1651827710000|2022-05-06 09:01:50|642.55|640.15|643|640.6|643|640.6|642.44|640.04|0
1651827720000|2022-05-06 09:02:00|642.66|640.26|643.57|641.17|643.57|641.17|642.66|640.26|0
1651827730000|2022-05-06 09:02:10|643.8|641.4|643.13|640.73|643.8|641.4|643.13|640.73|0
1651827740000|2022-05-06 09:02:20|642.8|640.4|642.91|640.51|642.91|640.51|642.8|640.4|0
1651827750000|2022-05-06 09:02:30|643.13|640.73|643.47|641.07|643.47|641.07|642.8|640.4|0
1651827760000|2022-05-06 09:02:40|643.8|641.4|643.91|641.51|643.91|641.51|643.57|641.17|0
1651827770000|2022-05-06 09:02:50|644.02|641.62|643.13|640.73|644.02|641.62|643.13|640.73|0
1651827780000|2022-05-06 09:03:00|643.35|640.95|642.68|640.28|643.35|640.95|642.68|640.28|0
1651827790000|2022-05-06 09:03:10|642.46|640.06|641.35|638.95|642.46|640.06|641.35|638.95|0
1651827800000|2022-05-06 09:03:20|642.02|639.62|642.02|639.62|642.02|639.62|642.02|639.62|0
1651827810000|2022-05-06 09:03:30|641.57|639.17|641.8|639.4|641.8|639.4|641.47|639.07|0
1651827820000|2022-05-06 09:03:40|642.02|639.62|641.69|639.29|642.13|639.73|641.69|639.29|0
1651827830000|2022-05-06 09:03:50|641.91|639.51|642.02|639.62|642.02|639.62|641.8|639.4|0
1651827840000|2022-05-06 09:04:00|642.13|639.73|642.13|639.73|642.46|640.06|642.13|639.73|0
1651827850000|2022-05-06 09:04:10|642.02|639.62|641.35|638.95|642.02|639.62|641.35|638.95|0
1651827860000|2022-05-06 09:04:20|641.13|638.73|640.69|638.29|641.13|638.73|640.69|638.29|0
1651827870000|2022-05-06 09:04:30|640.91|638.51|640.46|638.06|640.91|638.51|640.46|638.06|0
1651827880000|2022-05-06 09:04:40|640.24|637.84|640.02|637.62|640.24|637.84|640.02|637.62|0
1651827890000|2022-05-06 09:04:50|640.24|637.84|640.24|637.84|640.24|637.84|640.24|637.84|0
1651827900000|2022-05-06 09:05:00|640.02|637.62|639.8|637.4|640.02|637.62|639.69|637.29|0
1651827910000|2022-05-06 09:05:10|639.58|637.18|639.69|637.29|639.8|637.4|639.58|637.18|0
1651827920000|2022-05-06 09:05:20|640.24|637.84|640.14|637.74|640.24|637.84|640.02|637.62|0
1651827930000|2022-05-06 09:05:30|640.02|637.62|640.24|637.84|640.24|637.84|640.02|637.62|0
1651827940000|2022-05-06 09:05:40|640.02|637.62|639.91|637.51|640.24|637.84|639.91|637.51|0
1651827950000|2022-05-06 09:05:50|640.02|637.62|640.24|637.84|640.24|637.84|640.02|637.62|0
1651827960000|2022-05-06 09:06:00|640.69|638.29|640.46|638.06|640.69|638.29|640.24|637.84|0
1651827970000|2022-05-06 09:06:10|640.58|638.18|640.69|638.29|640.69|638.29|640.58|638.18|0
1651827980000|2022-05-06 09:06:20|640.58|638.18|640.69|638.29|640.69|638.29|640.58|638.18|0
1651827990000|2022-05-06 09:06:30|641.13|638.73|640.24|637.84|641.13|638.73|640.24|637.84|0
1651828000000|2022-05-06 09:06:40|640.36|637.96|640.58|638.18|640.69|638.29|640.36|637.96|0
1651828010000|2022-05-06 09:06:50|640.46|638.06|640.58|638.18|640.58|638.18|640.46|638.06|0
1651828020000|2022-05-06 09:07:00|640.69|638.29|641.13|638.73|641.13|638.73|640.69|638.29|0
1651828030000|2022-05-06 09:07:10|640.91|638.51|640.69|638.29|641.02|638.62|640.69|638.29|0
1651828040000|2022-05-06 09:07:20|640.91|638.51|640.91|638.51|640.91|638.51|640.58|638.18|0
1651828050000|2022-05-06 09:07:30|641.02|638.62|641.57|639.17|641.57|639.17|641.02|638.62|0
1651828060000|2022-05-06 09:07:40|641.47|639.07|641.57|639.17|641.57|639.17|641.25|638.85|0
1651828070000|2022-05-06 09:07:50|642.02|639.62|642.02|639.62|642.02|639.62|642.02|639.62|0
1651828080000|2022-05-06 09:08:00|642.24|639.84|642.24|639.84|642.24|639.84|641.91|639.51|0
1651828090000|2022-05-06 09:08:10|643.79|641.39|644.02|641.62|644.24|641.84|643.79|641.39|0
1651828100000|2022-05-06 09:08:20|644.24|641.84|644.24|641.84|644.24|641.84|644.13|641.73|0
1651828110000|2022-05-06 09:08:30|643.79|641.39|644.46|642.06|644.46|642.06|643.79|641.39|0
1651828120000|2022-05-06 09:08:40|644.35|641.95|644.24|641.84|644.35|641.95|644.24|641.84|0
1651828130000|2022-05-06 09:08:50|644.02|641.62|643.79|641.39|644.02|641.62|643.57|641.17|0
1651828140000|2022-05-06 09:09:00|643.57|641.17|643.02|640.62|643.57|641.17|642.68|640.28|0
1651828150000|2022-05-06 09:09:10|643.13|640.73|643.57|641.17|643.57|641.17|643.13|640.73|0
1651828160000|2022-05-06 09:09:20|643.35|640.95|643.35|640.95|643.35|640.95|643.35|640.95|0
1651828170000|2022-05-06 09:09:30|643.47|641.07|643.47|641.07|643.47|641.07|643.47|641.07|0
1651828180000|2022-05-06 09:09:40|643.57|641.17|643.91|641.51|643.91|641.51|643.57|641.17|0
1651828190000|2022-05-06 09:09:50|643.79|641.39|643.57|641.17|643.79|641.39|643.13|640.73|0
1651828200000|2022-05-06 09:10:00|643.79|641.39|643.24|640.84|643.79|641.39|643.24|640.84|0
1651828210000|2022-05-06 09:10:10|642.91|640.51|642.8|640.4|643.02|640.62|642.8|640.4|0
1651828220000|2022-05-06 09:10:20|642.46|640.06|642.24|639.84|642.46|640.06|642.24|639.84|0
1651828230000|2022-05-06 09:10:30|642.46|640.06|642.24|639.84|642.46|640.06|642.24|639.84|0
1651828240000|2022-05-06 09:10:40|642.46|640.06|643.13|640.73|643.13|640.73|642.46|640.06|0
1651828250000|2022-05-06 09:10:50|643.02|640.62|642.68|640.28|643.02|640.62|642.68|640.28|0
1651828260000|2022-05-06 09:11:00|642.91|640.51|642.68|640.28|642.91|640.51|642.68|640.28|0
1651828270000|2022-05-06 09:11:10|642.58|640.18|641.57|639.17|642.58|640.18|641.57|639.17|0
1651828280000|2022-05-06 09:11:20|641.47|639.07|641.57|639.17|641.57|639.17|641.47|639.07|0
1651828290000|2022-05-06 09:11:30|641.79|639.39|642.46|640.06|642.46|640.06|641.57|639.17|0
1651828300000|2022-05-06 09:11:40|642.02|639.62|641.91|639.51|642.02|639.62|641.91|639.51|0
1651828310000|2022-05-06 09:11:50|641.57|639.17|641.57|639.17|642.02|639.62|641.57|639.17|0
1651828320000|2022-05-06 09:12:00|641.47|639.07|641.35|638.95|642.13|639.73|641.35|638.95|0
1651828330000|2022-05-06 09:12:10|641.47|639.07|641.35|638.95|641.57|639.17|641.35|638.95|0
1651828340000|2022-05-06 09:12:20|641.57|639.17|641.47|639.07|641.57|639.17|641.35|638.95|0
1651828350000|2022-05-06 09:12:30|641.35|638.95|640.24|637.84|641.35|638.95|639.91|637.51|0
1651828360000|2022-05-06 09:12:40|640.02|637.62|640.24|637.84|640.24|637.84|640.02|637.62|0
1651828370000|2022-05-06 09:12:50|640.02|637.62|640.58|638.18|640.91|638.51|640.02|637.62|0
1651828380000|2022-05-06 09:13:00|640.24|637.84|641.13|638.73|641.24|638.84|640.24|637.84|0
1651828390000|2022-05-06 09:13:10|641.24|638.84|641.69|639.29|641.69|639.29|641.24|638.84|0
1651828400000|2022-05-06 09:13:20|641.57|639.17|642.68|640.28|642.68|640.28|641.57|639.17|0
1651828410000|2022-05-06 09:13:30|642.58|640.18|642.68|640.28|642.68|640.28|642.58|640.18|0
1651828420000|2022-05-06 09:13:40|642.9|640.5|643.13|640.73|643.13|640.73|642.9|640.5|0
1651828430000|2022-05-06 09:13:50|643.24|640.84|643.79|641.39|643.79|641.39|643.13|640.73|0
1651828440000|2022-05-06 09:14:00|643.69|641.29|643.57|641.17|643.79|641.39|643.57|641.17|0
1651828450000|2022-05-06 09:14:10|643.69|641.29|643.35|640.95|643.69|641.29|643.35|640.95|0
1651828460000|2022-05-06 09:14:20|642.8|640.4|643.02|640.62|643.02|640.62|642.8|640.4|0
1651828470000|2022-05-06 09:14:30|642.9|640.5|643.13|640.73|643.13|640.73|642.9|640.5|0
1651828480000|2022-05-06 09:14:40|643.02|640.62|642.9|640.5|643.13|640.73|642.9|640.5|0
1651828490000|2022-05-06 09:14:50|642.8|640.4|642.46|640.06|642.8|640.4|642.46|640.06|0
1651828500000|2022-05-06 09:15:00|642.58|640.18|642.46|640.06|642.8|640.4|642.46|640.06|0
1651828510000|2022-05-06 09:15:10|642.68|640.28|643.91|641.51|643.91|641.51|642.68|640.28|0
1651828520000|2022-05-06 09:15:20|643.79|641.39|643.79|641.39|643.91|641.51|643.79|641.39|0
1651828530000|2022-05-06 09:15:30|643.13|640.73|642.35|639.95|643.13|640.73|642.35|639.95|0
1651828540000|2022-05-06 09:15:40|642.46|640.06|642.24|639.84|642.9|640.5|642.24|639.84|0
1651828550000|2022-05-06 09:15:50|642.46|640.06|642.68|640.28|642.68|640.28|642.46|640.06|0
1651828560000|2022-05-06 09:16:00|642.02|639.62|641.57|639.17|642.02|639.62|641.57|639.17|0
1651828570000|2022-05-06 09:16:10|641.69|639.29|641.79|639.39|642.02|639.62|641.69|639.29|0
1651828580000|2022-05-06 09:16:20|642.13|639.73|642.46|640.06|642.46|640.06|642.13|639.73|0
1651828590000|2022-05-06 09:16:30|642.35|639.95|642.68|640.28|642.68|640.28|642.35|639.95|0
1651828600000|2022-05-06 09:16:40|643.02|640.62|643.13|640.73|643.13|640.73|642.9|640.5|0
1651828610000|2022-05-06 09:16:50|643.35|640.95|644.01|641.61|644.01|641.61|643.35|640.95|0
1651828620000|2022-05-06 09:17:00|645.57|643.17|645.69|643.29|645.69|643.29|645.13|642.73|0
1651828630000|2022-05-06 09:17:10|645.57|643.17|646.24|643.84|646.24|643.84|645.57|643.17|0
1651828640000|2022-05-06 09:17:20|646.02|643.62|645.79|643.39|646.02|643.62|645.79|643.39|0
1651828650000|2022-05-06 09:17:30|646.13|643.73|646.02|643.62|646.13|643.73|646.02|643.62|0
1651828660000|2022-05-06 09:17:40|646.13|643.73|646.35|643.95|646.35|643.95|646.13|643.73|0
1651828670000|2022-05-06 09:17:50|645.79|643.39|646.02|643.62|646.02|643.62|645.79|643.39|0
1651828680000|2022-05-06 09:18:00|645.79|643.39|646.24|643.84|646.24|643.84|645.57|643.17|0
1651828690000|2022-05-06 09:18:10|646.02|643.62|646.91|644.51|646.91|644.51|646.02|643.62|0
1651828700000|2022-05-06 09:18:20|647.24|644.84|647.35|644.95|647.35|644.95|646.91|644.51|0
1651828710000|2022-05-06 09:18:30|647.57|645.17|647.8|645.4|647.8|645.4|647.57|645.17|0
1651828720000|2022-05-06 09:18:40|647.69|645.29|647.35|644.95|647.69|645.29|647.35|644.95|0
1651828730000|2022-05-06 09:18:50|647.24|644.84|647.02|644.62|647.24|644.84|646.91|644.51|0
1651828740000|2022-05-06 09:19:00|646.91|644.51|646.58|644.18|647.02|644.62|646.58|644.18|0
1651828750000|2022-05-06 09:19:10|646.68|644.28|646.24|643.84|646.68|644.28|646.24|643.84|0
1651828760000|2022-05-06 09:19:20|646.46|644.06|646.02|643.62|646.46|644.06|646.02|643.62|0
1651828770000|2022-05-06 09:19:30|646.13|643.73|646.68|644.28|646.8|644.4|646.13|643.73|0
1651828780000|2022-05-06 09:19:40|646.91|644.51|647.24|644.84|647.24|644.84|646.91|644.51|0
1651828790000|2022-05-06 09:19:50|647.13|644.73|646.02|643.62|647.13|644.73|646.02|643.62|0
1651828800000|2022-05-06 09:20:00|646.24|643.84|645.57|643.17|646.24|643.84|645.57|643.17|0
1651828810000|2022-05-06 09:20:10|645.46|643.06|645.35|642.95|645.57|643.17|645.35|642.95|0
1651828820000|2022-05-06 09:20:20|645.24|642.84|645.02|642.62|645.35|642.95|645.02|642.62|0
1651828830000|2022-05-06 09:20:30|644.9|642.5|644.24|641.84|644.9|642.5|644.24|641.84|0
1651828840000|2022-05-06 09:20:40|644.01|641.61|643.57|641.17|644.01|641.61|643.13|640.73|0
1651828850000|2022-05-06 09:20:50|643.91|641.51|644.01|641.61|644.01|641.61|643.91|641.51|0
1651828860000|2022-05-06 09:21:00|644.35|641.95|644.8|642.4|644.8|642.4|644.35|641.95|0
1651828870000|2022-05-06 09:21:10|644.9|642.5|645.02|642.62|645.02|642.62|644.9|642.5|0
1651828880000|2022-05-06 09:21:20|644.9|642.5|644.8|642.4|644.9|642.5|644.46|642.06|0
1651828890000|2022-05-06 09:21:30|644.46|642.06|645.35|642.95|645.35|642.95|644.46|642.06|0
1651828900000|2022-05-06 09:21:40|645.13|642.73|645.57|643.17|645.79|643.39|645.13|642.73|0
1651828910000|2022-05-06 09:21:50|646.68|644.28|647.13|644.73|647.13|644.73|646.68|644.28|0
1651828920000|2022-05-06 09:22:00|647.35|644.95|647.35|644.95|647.57|645.17|647.35|644.95|0
1651828930000|2022-05-06 09:22:10|647.57|645.17|647.35|644.95|647.57|645.17|647.13|644.73|0
1651828940000|2022-05-06 09:22:20|647.57|645.17|647.57|645.17|647.57|645.17|647.57|645.17|0
1651828950000|2022-05-06 09:22:30|647.69|645.29|648.02|645.62|648.02|645.62|647.57|645.17|0
1651828960000|2022-05-06 09:22:40|647.8|645.4|647.8|645.4|647.8|645.4|647.8|645.4|0
1651828970000|2022-05-06 09:22:50|648.24|645.84|648.46|646.06|648.46|646.06|648.02|645.62|0
1651828980000|2022-05-06 09:23:00|648.69|646.29|649.13|646.73|649.13|646.73|648.69|646.29|0
1651828990000|2022-05-06 09:23:10|648.91|646.51|648.91|646.51|649.13|646.73|648.91|646.51|0
1651829000000|2022-05-06 09:23:20|649.13|646.73|649.8|647.4|649.8|647.4|649.13|646.73|0
1651829010000|2022-05-06 09:23:30|650.02|647.62|650.25|647.85|650.25|647.85|649.8|647.4|0
1651829020000|2022-05-06 09:23:40|650.36|647.96|650.25|647.85|650.36|647.96|650.25|647.85|0
1651829030000|2022-05-06 09:23:50|650.69|648.29|650.69|648.29|650.92|648.52|650.69|648.29|0
1651829040000|2022-05-06 09:24:00|650.47|648.07|650.02|647.62|650.47|648.07|650.02|647.62|0
1651829050000|2022-05-06 09:24:10|649.92|647.52|649.47|647.07|649.92|647.52|649.47|647.07|0
1651829060000|2022-05-06 09:24:20|648.91|646.51|649.03|646.63|649.03|646.63|648.91|646.51|0
1651829070000|2022-05-06 09:24:30|648.91|646.51|648.69|646.29|648.91|646.51|648.69|646.29|0
1651829080000|2022-05-06 09:24:40|648.91|646.51|649.13|646.73|649.13|646.73|648.91|646.51|0
1651829090000|2022-05-06 09:24:50|649.58|647.18|649.69|647.29|649.8|647.4|649.58|647.18|0
1651829100000|2022-05-06 09:25:00|649.58|647.18|649.13|646.73|649.58|647.18|648.69|646.29|0
1651829110000|2022-05-06 09:25:10|649.8|647.4|649.13|646.73|649.8|647.4|649.13|646.73|0
1651829120000|2022-05-06 09:25:20|649.25|646.85|649.13|646.73|649.35|646.95|649.13|646.73|0
1651829130000|2022-05-06 09:25:30|649.03|646.63|648.91|646.51|649.13|646.73|648.91|646.51|0
1651829140000|2022-05-06 09:25:40|648.46|646.06|648.24|645.84|648.46|646.06|648.24|645.84|0
1651829150000|2022-05-06 09:25:50|648.46|646.06|648.36|645.96|648.46|646.06|648.36|645.96|0
1651829160000|2022-05-06 09:26:00|648.24|645.84|648.13|645.73|648.24|645.84|648.13|645.73|0
1651829170000|2022-05-06 09:26:10|648.24|645.84|648.46|646.06|648.46|646.06|648.24|645.84|0
1651829180000|2022-05-06 09:26:20|648.24|645.84|648.8|646.4|648.8|646.4|648.24|645.84|0
1651829190000|2022-05-06 09:26:30|648.69|646.29|648.69|646.29|648.91|646.51|648.69|646.29|0
1651829200000|2022-05-06 09:26:40|648.91|646.51|649.13|646.73|649.13|646.73|648.91|646.51|0
1651829210000|2022-05-06 09:26:50|650.02|647.62|650.59|648.19|650.59|648.19|650.02|647.62|0
1651829220000|2022-05-06 09:27:00|650.25|647.85|650.59|648.19|650.59|648.19|650.25|647.85|0
1651829230000|2022-05-06 09:27:10|650.14|647.74|649.35|646.95|650.25|647.85|649.35|646.95|0
1651829240000|2022-05-06 09:27:20|649.13|646.73|649.13|646.73|649.13|646.73|649.13|646.73|0
1651829250000|2022-05-06 09:27:30|648.69|646.29|648.69|646.29|648.91|646.51|648.69|646.29|0
1651829260000|2022-05-06 09:27:40|648.58|646.18|648.8|646.4|648.8|646.4|648.58|646.18|0
1651829270000|2022-05-06 09:27:50|649.13|646.73|648.91|646.51|649.58|647.18|648.91|646.51|0
1651829280000|2022-05-06 09:28:00|648.69|646.29|649.35|646.95|649.35|646.95|648.69|646.29|0
1651829290000|2022-05-06 09:28:10|649.69|647.29|650.36|647.96|650.36|647.96|649.58|647.18|0
1651829300000|2022-05-06 09:28:20|650.81|648.41|650.47|648.07|650.81|648.41|650.36|647.96|0
1651829310000|2022-05-06 09:28:30|650.59|648.19|650.69|648.29|650.69|648.29|650.59|648.19|0
1651829320000|2022-05-06 09:28:40|650.58|648.18|650.36|647.96|650.69|648.29|650.36|647.96|0
1651829330000|2022-05-06 09:28:50|649.92|647.52|648.91|646.51|649.92|647.52|648.91|646.51|0
1651829340000|2022-05-06 09:29:00|648.46|646.06|648.58|646.18|648.58|646.18|648.46|646.06|0
1651829350000|2022-05-06 09:29:10|648.69|646.29|648.69|646.29|648.69|646.29|648.58|646.18|0
1651829360000|2022-05-06 09:29:20|648.91|646.51|648.58|646.18|648.91|646.51|648.58|646.18|0
1651829370000|2022-05-06 09:29:30|648.69|646.29|648.91|646.51|648.91|646.51|648.69|646.29|0
1651829380000|2022-05-06 09:29:40|649.13|646.73|648.91|646.51|649.13|646.73|648.8|646.4|0
1651829390000|2022-05-06 09:29:50|649.35|646.95|649.8|647.4|649.8|647.4|649.35|646.95|0
1651829400000|2022-05-06 09:30:00|649.92|647.52|649.8|647.4|650.25|647.85|649.8|647.4|0
1651829410000|2022-05-06 09:30:10|649.35|646.95|648.91|646.51|649.35|646.95|648.69|646.29|0
1651829420000|2022-05-06 09:30:20|648.8|646.4|648.91|646.51|648.91|646.51|648.8|646.4|0
1651829430000|2022-05-06 09:30:30|649.25|646.85|648.69|646.29|649.25|646.85|648.69|646.29|0
1651829440000|2022-05-06 09:30:40|648.58|646.18|648.46|646.06|648.58|646.18|648.46|646.06|0
1651829450000|2022-05-06 09:30:50|648.36|645.96|648.02|645.62|648.36|645.96|648.02|645.62|0
1651829460000|2022-05-06 09:31:00|647.79|645.39|647.79|645.39|648.02|645.62|647.79|645.39|0
1651829470000|2022-05-06 09:31:10|647.35|644.95|647.13|644.73|647.35|644.95|647.13|644.73|0
1651829480000|2022-05-06 09:31:20|647.24|644.84|647.13|644.73|647.24|644.84|647.13|644.73|0
1651829490000|2022-05-06 09:31:30|646.46|644.06|646.24|643.84|646.9|644.5|646.01|643.61|0
1651829500000|2022-05-06 09:31:40|646.68|644.28|646.68|644.28|646.68|644.28|646.46|644.06|0
1651829510000|2022-05-06 09:31:50|646.46|644.06|646.68|644.28|646.68|644.28|646.46|644.06|0
1651829520000|2022-05-06 09:32:00|646.9|644.5|646.46|644.06|646.9|644.5|646.46|644.06|0
1651829530000|2022-05-06 09:32:10|645.79|643.39|645.79|643.39|645.79|643.39|645.35|642.95|0
1651829540000|2022-05-06 09:32:20|645.35|642.95|644.9|642.5|645.57|643.17|644.9|642.5|0
1651829550000|2022-05-06 09:32:30|645.02|642.62|645.12|642.72|645.12|642.72|644.9|642.5|0
1651829560000|2022-05-06 09:32:40|644.9|642.5|644.57|642.17|644.9|642.5|644.46|642.06|0
1651829570000|2022-05-06 09:32:50|644.46|642.06|644.57|642.17|644.68|642.28|644.46|642.06|0
1651829580000|2022-05-06 09:33:00|644.46|642.06|644.68|642.28|644.68|642.28|644.35|641.95|0
1651829590000|2022-05-06 09:33:10|644.9|642.5|644.23|641.83|644.9|642.5|644.23|641.83|0
1651829600000|2022-05-06 09:33:20|644.46|642.06|644.46|642.06|644.46|642.06|644.46|642.06|0
1651829610000|2022-05-06 09:33:30|644.68|642.28|643.9|641.5|644.9|642.5|643.9|641.5|0
1651829620000|2022-05-06 09:33:40|643.79|641.39|643.57|641.17|643.79|641.39|643.34|640.94|0
1651829630000|2022-05-06 09:33:50|643.68|641.28|643.34|640.94|643.68|641.28|643.34|640.94|0
1651829640000|2022-05-06 09:34:00|643.57|641.17|643.68|641.28|643.79|641.39|643.57|641.17|0
1651829650000|2022-05-06 09:34:10|643.57|641.17|643.9|641.5|643.9|641.5|643.57|641.17|0
1651829660000|2022-05-06 09:34:20|643.79|641.39|643.46|641.06|643.79|641.39|643.34|640.94|0
1651829670000|2022-05-06 09:34:30|643.34|640.94|643.68|641.28|643.68|641.28|643.34|640.94|0
1651829680000|2022-05-06 09:34:40|644.01|641.61|643.57|641.17|644.01|641.61|643.57|641.17|0
1651829690000|2022-05-06 09:34:50|643.68|641.28|643.79|641.39|644.01|641.61|643.68|641.28|0
1651829700000|2022-05-06 09:35:00|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1651829710000|2022-05-06 09:35:10|643.57|641.17|644.79|642.39|644.79|642.39|643.57|641.17|0
1651829720000|2022-05-06 09:35:20|644.68|642.28|644.57|642.17|644.68|642.28|644.57|642.17|0
1651829730000|2022-05-06 09:35:30|644.23|641.83|644.23|641.83|644.23|641.83|644.23|641.83|0
1651829740000|2022-05-06 09:35:40|644.35|641.95|644.57|642.17|644.57|642.17|644.35|641.95|0
1651829750000|2022-05-06 09:35:50|644.46|642.06|644.46|642.06|644.46|642.06|644.46|642.06|0
1651829760000|2022-05-06 09:36:00|644.57|642.17|644.9|642.5|644.9|642.5|644.57|642.17|0
1651829770000|2022-05-06 09:36:10|644.68|642.28|644.68|642.28|644.68|642.28|644.68|642.28|0
1651829780000|2022-05-06 09:36:20|644.79|642.39|644.46|642.06|644.79|642.39|643.79|641.39|0
1651829790000|2022-05-06 09:36:30|644.79|642.39|645.12|642.72|645.12|642.72|644.79|642.39|0
1651829800000|2022-05-06 09:36:40|645.34|642.94|645.79|643.39|645.79|643.39|645.12|642.72|0
1651829810000|2022-05-06 09:36:50|645.68|643.28|646.01|643.61|646.01|643.61|645.68|643.28|0
1651829820000|2022-05-06 09:37:00|645.79|643.39|645.34|642.94|645.79|643.39|645.34|642.94|0
1651829830000|2022-05-06 09:37:10|645.46|643.06|645.91|643.51|645.91|643.51|645.46|643.06|0
1651829840000|2022-05-06 09:37:20|646.01|643.61|646.01|643.61|646.01|643.61|646.01|643.61|0
1651829850000|2022-05-06 09:37:30|645.34|642.94|644.9|642.5|645.34|642.94|644.9|642.5|0
1651829860000|2022-05-06 09:37:40|644.45|642.05|644.23|641.83|644.45|642.05|644.23|641.83|0
1651829870000|2022-05-06 09:37:50|644.45|642.05|644.68|642.28|644.68|642.28|644.35|641.95|0
1651829880000|2022-05-06 09:38:00|644.9|642.5|645.02|642.62|645.12|642.72|644.9|642.5|0
1651829890000|2022-05-06 09:38:10|644.79|642.39|643.79|641.39|644.79|642.39|643.79|641.39|0
1651829900000|2022-05-06 09:38:20|643.34|640.94|643.12|640.72|643.46|641.06|643.12|640.72|0
1651829910000|2022-05-06 09:38:30|643.24|640.84|643.34|640.94|643.34|640.94|643.01|640.61|0
1651829920000|2022-05-06 09:38:40|642.9|640.5|642.79|640.39|642.9|640.5|642.79|640.39|0
1651829930000|2022-05-06 09:38:50|642.9|640.5|642.45|640.05|642.9|640.5|642.45|640.05|0
1651829940000|2022-05-06 09:39:00|642.57|640.17|642.57|640.17|642.68|640.28|642.57|640.17|0
1651829950000|2022-05-06 09:39:10|642.45|640.05|642.79|640.39|642.79|640.39|642.45|640.05|0
1651829960000|2022-05-06 09:39:20|643.12|640.72|641.79|639.39|643.12|640.72|641.79|639.39|0
1651829970000|2022-05-06 09:39:30|641.57|639.17|641.57|639.17|641.57|639.17|641.57|639.17|0
1651829980000|2022-05-06 09:39:40|641.34|638.94|641.9|639.5|641.9|639.5|641.34|638.94|0
1651829990000|2022-05-06 09:39:50|641.68|639.28|641.57|639.17|641.79|639.39|641.57|639.17|0
1651830000000|2022-05-06 09:40:00|641.12|638.72|640.68|638.28|641.34|638.94|640.68|638.28|0
1651830010000|2022-05-06 09:40:10|640.9|638.5|641.34|638.94|641.34|638.94|640.9|638.5|0
1651830020000|2022-05-06 09:40:20|641.57|639.17|641.68|639.28|641.79|639.39|641.57|639.17|0
1651830030000|2022-05-06 09:40:30|642.01|639.61|642.23|639.83|642.35|639.95|642.01|639.61|0
1651830040000|2022-05-06 09:40:40|642.13|639.73|641.79|639.39|642.13|639.73|641.68|639.28|0
1651830050000|2022-05-06 09:40:50|641.9|639.5|641.34|638.94|642.01|639.61|641.34|638.94|0
1651830060000|2022-05-06 09:41:00|641.79|639.39|642.01|639.61|642.01|639.61|641.79|639.39|0
1651830070000|2022-05-06 09:41:10|642.13|639.73|642.9|640.5|642.9|640.5|642.13|639.73|0
1651830080000|2022-05-06 09:41:20|642.79|640.39|642.57|640.17|643.01|640.61|642.57|640.17|0
1651830090000|2022-05-06 09:41:30|642.45|640.05|642.23|639.83|642.45|640.05|642.23|639.83|0
1651830100000|2022-05-06 09:41:40|642.13|639.73|641.34|638.94|642.13|639.73|641.34|638.94|0
1651830110000|2022-05-06 09:41:50|641.57|639.17|640.9|638.5|641.57|639.17|640.9|638.5|0
1651830120000|2022-05-06 09:42:00|641.02|638.62|641.12|638.72|641.24|638.84|641.02|638.62|0
1651830130000|2022-05-06 09:42:10|641.24|638.84|641.24|638.84|641.24|638.84|641.24|638.84|0
1651830140000|2022-05-06 09:42:20|641.34|638.94|641.34|638.94|641.34|638.94|641.34|638.94|0
1651830150000|2022-05-06 09:42:30|641.24|638.84|640.79|638.39|641.24|638.84|640.79|638.39|0
1651830160000|2022-05-06 09:42:40|640.9|638.5|640.9|638.5|641.12|638.72|640.9|638.5|0
1651830170000|2022-05-06 09:42:50|641.02|638.62|641.12|638.72|641.12|638.72|640.9|638.5|0
1651830180000|2022-05-06 09:43:00|641.34|638.94|641.9|639.5|641.9|639.5|641.34|638.94|0
1651830190000|2022-05-06 09:43:10|642.01|639.61|642.01|639.61|642.01|639.61|642.01|639.61|0
1651830200000|2022-05-06 09:43:20|642.13|639.73|642.13|639.73|642.13|639.73|642.01|639.61|0
1651830210000|2022-05-06 09:43:30|642.23|639.83|642.45|640.05|642.45|640.05|642.23|639.83|0
1651830220000|2022-05-06 09:43:40|642.23|639.83|641.9|639.5|642.23|639.83|641.79|639.39|0
1651830230000|2022-05-06 09:43:50|642.01|639.61|641.9|639.5|642.01|639.61|641.9|639.5|0
1651830240000|2022-05-06 09:44:00|641.79|639.39|641.79|639.39|641.79|639.39|641.57|639.17|0
1651830250000|2022-05-06 09:44:10|641.68|639.28|641.57|639.17|641.68|639.28|641.57|639.17|0
1651830260000|2022-05-06 09:44:20|641.68|639.28|641.79|639.39|641.79|639.39|641.68|639.28|0
1651830270000|2022-05-06 09:44:30|642.01|639.61|641.79|639.39|642.01|639.61|641.68|639.28|0
1651830280000|2022-05-06 09:44:40|641.57|639.17|641.34|638.94|641.57|639.17|641.34|638.94|0
1651830290000|2022-05-06 09:44:50|640.9|638.5|640.79|638.39|640.9|638.5|640.79|638.39|0
1651830300000|2022-05-06 09:45:00|640.68|638.28|640.9|638.5|640.9|638.5|640.68|638.28|0
1651830310000|2022-05-06 09:45:10|640.79|638.39|640.68|638.28|640.9|638.5|640.68|638.28|0
1651830320000|2022-05-06 09:45:20|640.57|638.17|639.79|637.39|640.57|638.17|639.79|637.39|0
1651830330000|2022-05-06 09:45:30|640.68|638.28|640.35|637.95|640.68|638.28|640.35|637.95|0
1651830340000|2022-05-06 09:45:40|640.13|637.73|639.46|637.06|640.13|637.73|639.46|637.06|0
1651830350000|2022-05-06 09:45:50|639.79|637.39|639.24|636.84|639.79|637.39|639.24|636.84|0
1651830360000|2022-05-06 09:46:00|639.02|636.62|639.02|636.62|639.02|636.62|638.68|636.28|0
1651830370000|2022-05-06 09:46:10|639.12|636.72|639.12|636.72|639.35|636.95|639.12|636.72|0
1651830380000|2022-05-06 09:46:20|639.02|636.62|638.68|636.28|639.12|636.72|638.68|636.28|0
1651830390000|2022-05-06 09:46:30|639.02|636.62|638.57|636.17|639.02|636.62|638.35|635.95|0
1651830400000|2022-05-06 09:46:40|638.35|635.95|638.8|636.4|638.8|636.4|638.24|635.84|0
1651830410000|2022-05-06 09:46:50|638.46|636.06|638.24|635.84|638.46|636.06|638.24|635.84|0
1651830420000|2022-05-06 09:47:00|638.02|635.62|637.79|635.39|638.02|635.62|637.79|635.39|0
1651830430000|2022-05-06 09:47:10|638.02|635.62|638.02|635.62|638.02|635.62|637.91|635.51|0
1651830440000|2022-05-06 09:47:20|637.57|635.17|637.57|635.17|637.69|635.29|637.57|635.17|0
1651830450000|2022-05-06 09:47:30|637.69|635.29|638.02|635.62|638.02|635.62|637.69|635.29|0
1651830460000|2022-05-06 09:47:40|637.91|635.51|638.46|636.06|638.46|636.06|637.91|635.51|0
1651830470000|2022-05-06 09:47:50|638.57|636.17|638.35|635.95|638.68|636.28|638.35|635.95|0
1651830480000|2022-05-06 09:48:00|638.24|635.84|638.02|635.62|638.24|635.84|638.02|635.62|0
1651830490000|2022-05-06 09:48:10|637.91|635.51|636.91|634.51|637.91|635.51|636.91|634.51|0
1651830500000|2022-05-06 09:48:20|637.35|634.95|637.79|635.39|637.79|635.39|637.13|634.73|0
1651830510000|2022-05-06 09:48:30|638.02|635.62|637.79|635.39|638.35|635.95|637.79|635.39|0
1651830520000|2022-05-06 09:48:40|638.02|635.62|638.02|635.62|638.02|635.62|638.02|635.62|0
1651830530000|2022-05-06 09:48:50|638.35|635.95|638.9|636.5|638.9|636.5|638.35|635.95|0
1651830540000|2022-05-06 09:49:00|638.8|636.4|638.68|636.28|638.8|636.4|638.46|636.06|0
1651830550000|2022-05-06 09:49:10|639.12|636.72|639.79|637.39|639.79|637.39|639.12|636.72|0
1651830560000|2022-05-06 09:49:20|639.9|637.5|640.23|637.83|640.23|637.83|639.79|637.39|0
1651830570000|2022-05-06 09:49:30|640.35|637.95|640.68|638.28|640.68|638.28|640.35|637.95|0
1651830580000|2022-05-06 09:49:40|640.9|638.5|640.57|638.17|640.9|638.5|640.57|638.17|0
1651830590000|2022-05-06 09:49:50|640.45|638.05|639.79|637.39|640.45|638.05|639.79|637.39|0
1651830600000|2022-05-06 09:50:00|639.9|637.5|639.12|636.72|639.9|637.5|639.12|636.72|0
1651830610000|2022-05-06 09:50:10|639.57|637.17|639.46|637.06|639.57|637.17|639.46|637.06|0
1651830620000|2022-05-06 09:50:20|639.57|637.17|640.57|638.17|640.57|638.17|639.57|637.17|0
1651830630000|2022-05-06 09:50:30|640.23|637.83|640.35|637.95|640.35|637.95|639.9|637.5|0
1651830640000|2022-05-06 09:50:40|640.23|637.83|639.35|636.95|640.23|637.83|639.35|636.95|0
1651830650000|2022-05-06 09:50:50|639.02|636.62|638.46|636.06|639.02|636.62|638.46|636.06|0
1651830660000|2022-05-06 09:51:00|638.24|635.84|638.57|636.17|638.68|636.28|638.24|635.84|0
1651830670000|2022-05-06 09:51:10|638.68|636.28|638.24|635.84|638.68|636.28|638.13|635.73|0
1651830680000|2022-05-06 09:51:20|638.02|635.62|638.46|636.06|638.46|636.06|638.02|635.62|0
1651830690000|2022-05-06 09:51:30|638.35|635.95|639.12|636.72|639.12|636.72|638.35|635.95|0
1651830700000|2022-05-06 09:51:40|639.35|636.95|639.68|637.28|639.68|637.28|639.35|636.95|0
1651830710000|2022-05-06 09:51:50|639.79|637.39|639.9|637.5|640.13|637.73|639.79|637.39|0
1651830720000|2022-05-06 09:52:00|639.68|637.28|639.35|636.95|639.68|637.28|639.12|636.72|0
1651830730000|2022-05-06 09:52:10|639.46|637.06|639.68|637.28|639.68|637.28|639.46|637.06|0
1651830740000|2022-05-06 09:52:20|640.01|637.61|640.01|637.61|640.01|637.61|639.79|637.39|0
1651830750000|2022-05-06 09:52:30|639.79|637.39|639.68|637.28|639.9|637.5|639.68|637.28|0
1651830760000|2022-05-06 09:52:40|639.34|636.94|638.57|636.17|639.34|636.94|638.57|636.17|0
1651830770000|2022-05-06 09:52:50|638.68|636.28|638.68|636.28|638.68|636.28|638.46|636.06|0
1651830780000|2022-05-06 09:53:00|638.46|636.06|638.68|636.28|638.68|636.28|638.35|635.95|0
1651830790000|2022-05-06 09:53:10|638.9|636.5|638.13|635.73|638.9|636.5|638.13|635.73|0
1651830800000|2022-05-06 09:53:20|638.01|635.61|638.24|635.84|638.35|635.95|638.01|635.61|0
1651830810000|2022-05-06 09:53:30|638.35|635.95|638.46|636.06|638.46|636.06|638.35|635.95|0
1651830820000|2022-05-06 09:53:40|638.57|636.17|638.79|636.39|639.12|636.72|638.57|636.17|0
1651830830000|2022-05-06 09:53:50|638.9|636.5|638.79|636.39|638.9|636.5|638.79|636.39|0
1651830840000|2022-05-06 09:54:00|638.24|635.84|637.35|634.95|638.79|636.39|637.35|634.95|0
1651830850000|2022-05-06 09:54:10|637.57|635.17|637.57|635.17|637.57|635.17|637.35|634.95|0
1651830860000|2022-05-06 09:54:20|637.47|635.07|637.35|634.95|637.57|635.17|637.35|634.95|0
1651830870000|2022-05-06 09:54:30|637.13|634.73|637.02|634.62|637.13|634.73|636.91|634.51|0
1651830880000|2022-05-06 09:54:40|637.13|634.73|636.58|634.18|637.13|634.73|636.58|634.18|0
1651830890000|2022-05-06 09:54:50|636.46|634.06|636.69|634.29|636.69|634.29|636.46|634.06|0
1651830900000|2022-05-06 09:55:00|637.13|634.73|637.35|634.95|637.35|634.95|637.13|634.73|0
1651830910000|2022-05-06 09:55:10|637.57|635.17|637.57|635.17|637.57|635.17|637.13|634.73|0
1651830920000|2022-05-06 09:55:20|637.47|635.07|637.79|635.39|637.79|635.39|637.47|635.07|0
1651830930000|2022-05-06 09:55:30|637.35|634.95|637.57|635.17|637.57|635.17|637.35|634.95|0
1651830940000|2022-05-06 09:55:40|637.79|635.39|638.24|635.84|638.57|636.17|637.79|635.39|0
1651830950000|2022-05-06 09:55:50|638.13|635.73|638.79|636.39|638.79|636.39|638.13|635.73|0
1651830960000|2022-05-06 09:56:00|638.13|635.73|637.57|635.17|638.13|635.73|637.46|635.06|0
1651830970000|2022-05-06 09:56:10|637.35|634.95|636.8|634.4|637.35|634.95|636.69|634.29|0
1651830980000|2022-05-06 09:56:20|636.69|634.29|637.35|634.95|637.35|634.95|636.69|634.29|0
1651830990000|2022-05-06 09:56:30|637.13|634.73|637.57|635.17|637.69|635.29|637.13|634.73|0
1651831000000|2022-05-06 09:56:40|637.69|635.29|637.69|635.29|637.69|635.29|637.69|635.29|0
1651831010000|2022-05-06 09:56:50|638.01|635.61|638.24|635.84|638.24|635.84|638.01|635.61|0
1651831020000|2022-05-06 09:57:00|637.69|635.29|637.69|635.29|637.79|635.39|637.69|635.29|0
1651831030000|2022-05-06 09:57:10|637.79|635.39|637.02|634.62|637.79|635.39|636.91|634.51|0
1651831040000|2022-05-06 09:57:20|637.46|635.06|637.35|634.95|637.46|635.06|637.13|634.73|0
1651831050000|2022-05-06 09:57:30|637.24|634.84|637.69|635.29|637.69|635.29|637.24|634.84|0
1651831060000|2022-05-06 09:57:40|637.79|635.39|638.24|635.84|638.24|635.84|637.79|635.39|0
1651831070000|2022-05-06 09:57:50|637.69|635.29|637.91|635.51|637.91|635.51|637.57|635.17|0
1651831080000|2022-05-06 09:58:00|637.79|635.39|636.36|633.96|637.79|635.39|636.24|633.84|0
1651831090000|2022-05-06 09:58:10|636.24|633.84|636.14|633.74|636.46|634.06|636.14|633.74|0
1651831100000|2022-05-06 09:58:20|636.91|634.51|636.68|634.28|636.91|634.51|636.68|634.28|0
1651831110000|2022-05-06 09:58:30|636.8|634.4|636.02|633.62|636.8|634.4|635.58|633.18|0
1651831120000|2022-05-06 09:58:40|635.8|633.4|635.58|633.18|635.91|633.51|635.58|633.18|0
1651831130000|2022-05-06 09:58:50|635.36|632.96|635.47|633.07|635.47|633.07|635.36|632.96|0
1651831140000|2022-05-06 09:59:00|635.58|633.18|636.02|633.62|636.02|633.62|635.58|633.18|0
1651831150000|2022-05-06 09:59:10|636.24|633.84|635.36|632.96|636.24|633.84|635.36|632.96|0
1651831160000|2022-05-06 09:59:20|635.91|633.51|635.91|633.51|636.14|633.74|635.91|633.51|0
1651831170000|2022-05-06 09:59:30|635.14|632.74|635.8|633.4|635.8|633.4|635.14|632.74|0
1651831180000|2022-05-06 09:59:40|635.47|633.07|636.02|633.62|636.02|633.62|635.47|633.07|0
1651831190000|2022-05-06 09:59:50|636.24|633.84|636.14|633.74|636.24|633.84|636.02|633.62|0
1651831200000|2022-05-06 10:00:00|636.24|633.84|636.8|634.4|637.13|634.73|636.24|633.84|0
1651831210000|2022-05-06 10:00:10|636.68|634.28|636.58|634.18|636.68|634.28|636.36|633.96|0
1651831220000|2022-05-06 10:00:20|636.8|634.4|637.24|634.84|637.24|634.84|636.8|634.4|0
1651831230000|2022-05-06 10:00:30|637.13|634.73|638.01|635.61|638.23|635.83|637.13|634.73|0
1651831240000|2022-05-06 10:00:40|637.79|635.39|637.57|635.17|637.79|635.39|637.24|634.84|0
1651831250000|2022-05-06 10:00:50|637.46|635.06|636.8|634.4|637.46|635.06|636.68|634.28|0
1651831260000|2022-05-06 10:01:00|636.91|634.51|636.24|633.84|637.13|634.73|636.24|633.84|0
1651831270000|2022-05-06 10:01:10|636.02|633.62|636.46|634.06|636.46|634.06|636.02|633.62|0
1651831280000|2022-05-06 10:01:20|636.68|634.28|637.24|634.84|637.24|634.84|636.46|634.06|0
1651831290000|2022-05-06 10:01:30|637.35|634.95|638.9|636.5|638.9|636.5|637.35|634.95|0
1651831300000|2022-05-06 10:01:40|639.12|636.72|639.12|636.72|639.12|636.72|639.12|636.72|0
1651831310000|2022-05-06 10:01:50|639.24|636.84|639.34|636.94|639.34|636.94|639.12|636.72|0
1651831320000|2022-05-06 10:02:00|639.46|637.06|639.12|636.72|639.46|637.06|639.12|636.72|0
1651831330000|2022-05-06 10:02:10|638.57|636.17|639.46|637.06|639.46|637.06|638.57|636.17|0
1651831340000|2022-05-06 10:02:20|639.56|637.16|639.79|637.39|639.79|637.39|639.56|637.16|0
1651831350000|2022-05-06 10:02:30|639.56|637.16|639.34|636.94|639.56|637.16|639.34|636.94|0
1651831360000|2022-05-06 10:02:40|639.46|637.06|639.56|637.16|639.56|637.16|639.34|636.94|0
1651831370000|2022-05-06 10:02:50|639.34|636.94|638.46|636.06|639.34|636.94|638.23|635.83|0
1651831380000|2022-05-06 10:03:00|638.68|636.28|638.57|636.17|638.68|636.28|638.57|636.17|0
1651831390000|2022-05-06 10:03:10|638.46|636.06|637.57|635.17|638.46|636.06|637.57|635.17|0
1651831400000|2022-05-06 10:03:20|638.01|635.61|637.91|635.51|638.01|635.61|637.91|635.51|0
1651831410000|2022-05-06 10:03:30|638.01|635.61|637.46|635.06|638.01|635.61|637.46|635.06|0
1651831420000|2022-05-06 10:03:40|637.91|635.51|637.57|635.17|637.91|635.51|637.57|635.17|0
1651831430000|2022-05-06 10:03:50|637.79|635.39|637.68|635.28|637.91|635.51|637.68|635.28|0
1651831440000|2022-05-06 10:04:00|637.46|635.06|636.8|634.4|637.68|635.28|636.8|634.4|0
1651831450000|2022-05-06 10:04:10|637.13|634.73|637.46|635.06|637.46|635.06|637.13|634.73|0
1651831460000|2022-05-06 10:04:20|637.57|635.17|637.57|635.17|637.57|635.17|637.57|635.17|0
1651831470000|2022-05-06 10:04:30|637.79|635.39|637.79|635.39|637.91|635.51|637.79|635.39|0
1651831480000|2022-05-06 10:04:40|637.91|635.51|638.01|635.61|638.13|635.73|637.91|635.51|0
1651831490000|2022-05-06 10:04:50|638.35|635.95|638.68|636.28|638.68|636.28|638.35|635.95|0
1651831500000|2022-05-06 10:05:00|638.9|636.5|638.35|635.95|638.9|636.5|638.35|635.95|0
1651831510000|2022-05-06 10:05:10|638.01|635.61|638.35|635.95|638.35|635.95|638.01|635.61|0
1651831520000|2022-05-06 10:05:20|638.46|636.06|638.23|635.83|638.46|636.06|638.01|635.61|0
1651831530000|2022-05-06 10:05:30|638.46|636.06|638.13|635.73|638.46|636.06|638.01|635.61|0
1651831540000|2022-05-06 10:05:40|638.01|635.61|637.35|634.95|638.01|635.61|637.02|634.62|0
1651831550000|2022-05-06 10:05:50|637.13|634.73|636.68|634.28|637.13|634.73|636.68|634.28|0
1651831560000|2022-05-06 10:06:00|636.9|634.5|636.9|634.5|637.13|634.73|636.9|634.5|0
1651831570000|2022-05-06 10:06:10|637.13|634.73|637.13|634.73|637.24|634.84|637.13|634.73|0
1651831580000|2022-05-06 10:06:20|637.35|634.95|636.9|634.5|637.35|634.95|636.9|634.5|0
1651831590000|2022-05-06 10:06:30|636.8|634.4|636.8|634.4|637.13|634.73|636.8|634.4|0
1651831600000|2022-05-06 10:06:40|636.13|633.73|635.36|632.96|636.13|633.73|635.36|632.96|0
1651831610000|2022-05-06 10:06:50|635.69|633.29|636.02|633.62|636.02|633.62|635.69|633.29|0
1651831620000|2022-05-06 10:07:00|636.24|633.84|635.58|633.18|636.24|633.84|635.58|633.18|0
1651831630000|2022-05-06 10:07:10|635.69|633.29|636.46|634.06|636.46|634.06|635.58|633.18|0
1651831640000|2022-05-06 10:07:20|636.68|634.28|636.68|634.28|636.68|634.28|636.58|634.18|0
1651831650000|2022-05-06 10:07:30|636.8|634.4|637.13|634.73|637.13|634.73|636.8|634.4|0
1651831660000|2022-05-06 10:07:40|636.9|634.5|637.13|634.73|637.57|635.17|636.9|634.5|0
1651831670000|2022-05-06 10:07:50|636.9|634.5|638.45|636.05|638.45|636.05|636.9|634.5|0
1651831680000|2022-05-06 10:08:00|638.01|635.61|638.45|636.05|638.45|636.05|638.01|635.61|0
1651831690000|2022-05-06 10:08:10|638.35|635.95|638.68|636.28|638.68|636.28|638.23|635.83|0
1651831700000|2022-05-06 10:08:20|638.9|636.5|638.45|636.05|638.9|636.5|638.45|636.05|0
1651831710000|2022-05-06 10:08:30|639.01|636.61|639.34|636.94|639.34|636.94|639.01|636.61|0
1651831720000|2022-05-06 10:08:40|639.56|637.16|639.56|637.16|639.56|637.16|639.56|637.16|0
1651831730000|2022-05-06 10:08:50|639.78|637.38|640.23|637.83|640.23|637.83|639.56|637.16|0
1651831740000|2022-05-06 10:09:00|639.9|637.5|640.23|637.83|640.23|637.83|639.78|637.38|0
1651831750000|2022-05-06 10:09:10|640.34|637.94|640.67|638.27|640.67|638.27|640.34|637.94|0
1651831760000|2022-05-06 10:09:20|640.57|638.17|640.67|638.27|640.67|638.27|640.45|638.05|0
1651831770000|2022-05-06 10:09:30|640.57|638.17|640.45|638.05|640.57|638.17|640.45|638.05|0
1651831780000|2022-05-06 10:09:40|640.67|638.27|640.89|638.49|640.89|638.49|640.67|638.27|0
1651831790000|2022-05-06 10:09:50|641.01|638.61|640.79|638.39|641.01|638.61|640.79|638.39|0
1651831800000|2022-05-06 10:10:00|640.67|638.27|641.12|638.72|641.12|638.72|640.67|638.27|0
1651831810000|2022-05-06 10:10:10|641.01|638.61|641.67|639.27|641.67|639.27|641.01|638.61|0
1651831820000|2022-05-06 10:10:20|641.78|639.38|641.78|639.38|642|639.6|641.78|639.38|0
1651831830000|2022-05-06 10:10:30|642|639.6|641.34|638.94|642|639.6|641.34|638.94|0
1651831840000|2022-05-06 10:10:40|641.12|638.72|640.45|638.05|641.23|638.83|640.45|638.05|0
1651831850000|2022-05-06 10:10:50|640.23|637.83|640.12|637.72|640.23|637.83|640.01|637.61|0
1651831860000|2022-05-06 10:11:00|639.78|637.38|639.78|637.38|639.78|637.38|639.46|637.06|0
1651831870000|2022-05-06 10:11:10|640.01|637.61|640.23|637.83|640.23|637.83|640.01|637.61|0
1651831880000|2022-05-06 10:11:20|640.01|637.61|639.56|637.16|640.01|637.61|639.56|637.16|0
1651831890000|2022-05-06 10:11:30|639.78|637.38|639.23|636.83|639.78|637.38|639.23|636.83|0
1651831900000|2022-05-06 10:11:40|639.34|636.94|639.12|636.72|639.34|636.94|639.12|636.72|0
1651831910000|2022-05-06 10:11:50|638.9|636.5|639.12|636.72|639.12|636.72|638.57|636.17|0
1651831920000|2022-05-06 10:12:00|638.9|636.5|639.34|636.94|639.34|636.94|638.9|636.5|0
1651831930000|2022-05-06 10:12:10|639.12|636.72|639.12|636.72|639.12|636.72|639.12|636.72|0
1651831940000|2022-05-06 10:12:20|639.23|636.83|639.56|637.16|639.56|637.16|639.12|636.72|0
1651831950000|2022-05-06 10:12:30|639.46|637.06|639.23|636.83|639.46|637.06|639.23|636.83|0
1651831960000|2022-05-06 10:12:40|639.34|636.94|638.68|636.28|639.34|636.94|638.68|636.28|0
1651831970000|2022-05-06 10:12:50|638.35|635.95|638.35|635.95|638.35|635.95|638.01|635.61|0
1651831980000|2022-05-06 10:13:00|638.45|636.05|639.78|637.38|639.78|637.38|638.45|636.05|0
1651831990000|2022-05-06 10:13:10|640.45|638.05|641.11|638.71|641.11|638.71|640.45|638.05|0
1651832000000|2022-05-06 10:13:20|641.23|638.83|642.78|640.38|642.78|640.38|641.23|638.83|0
1651832010000|2022-05-06 10:13:30|643.34|640.94|643.56|641.16|643.56|641.16|643.01|640.61|0
1651832020000|2022-05-06 10:13:40|643.45|641.05|643.9|641.5|643.9|641.5|643.45|641.05|0
1651832030000|2022-05-06 10:13:50|644.22|641.82|643.34|640.94|644.22|641.82|643.34|640.94|0
1651832040000|2022-05-06 10:14:00|642.89|640.49|642.56|640.16|642.89|640.49|642.45|640.05|0
1651832050000|2022-05-06 10:14:10|642.12|639.72|642|639.6|642.12|639.72|642|639.6|0
1651832060000|2022-05-06 10:14:20|642.12|639.72|642.45|640.05|642.45|640.05|642|639.6|0
1651832070000|2022-05-06 10:14:30|642.67|640.27|642.67|640.27|642.78|640.38|642.67|640.27|0
1651832080000|2022-05-06 10:14:40|642.89|640.49|642.56|640.16|642.89|640.49|642.45|640.05|0
1651832090000|2022-05-06 10:14:50|642.67|640.27|641.9|639.5|642.78|640.38|641.9|639.5|0
1651832100000|2022-05-06 10:15:00|642|639.6|641.78|639.38|642|639.6|641.78|639.38|0
1651832110000|2022-05-06 10:15:10|642|639.6|642.22|639.82|642.22|639.82|642|639.6|0
1651832120000|2022-05-06 10:15:20|642|639.6|642.45|640.05|642.45|640.05|642|639.6|0
1651832130000|2022-05-06 10:15:30|642.67|640.27|642.22|639.82|642.67|640.27|642|639.6|0
1651832140000|2022-05-06 10:15:40|642|639.6|641.78|639.38|642.22|639.82|641.78|639.38|0
1651832150000|2022-05-06 10:15:50|641.56|639.16|641.56|639.16|641.56|639.16|641.56|639.16|0
1651832160000|2022-05-06 10:16:00|641.34|638.94|641.78|639.38|641.78|639.38|641.34|638.94|0
1651832170000|2022-05-06 10:16:10|641.67|639.27|641.67|639.27|641.67|639.27|641.67|639.27|0
1651832180000|2022-05-06 10:16:20|641.78|639.38|641.9|639.5|642|639.6|641.78|639.38|0
1651832190000|2022-05-06 10:16:30|641.78|639.38|641.9|639.5|642|639.6|641.78|639.38|0
1651832200000|2022-05-06 10:16:40|641.78|639.38|641.56|639.16|641.78|639.38|641.56|639.16|0
1651832210000|2022-05-06 10:16:50|641.45|639.05|641.67|639.27|641.67|639.27|641.34|638.94|0
1651832220000|2022-05-06 10:17:00|641.56|639.16|641.78|639.38|641.78|639.38|641.45|639.05|0
1651832230000|2022-05-06 10:17:10|642|639.6|642.12|639.72|642.22|639.82|642|639.6|0
1651832240000|2022-05-06 10:17:20|642.22|639.82|642.45|640.05|642.78|640.38|642.22|639.82|0
1651832250000|2022-05-06 10:17:30|642.78|640.38|642.56|640.16|642.78|640.38|642.45|640.05|0
1651832260000|2022-05-06 10:17:40|642.45|640.05|642.12|639.72|642.45|640.05|642.12|639.72|0
1651832270000|2022-05-06 10:17:50|642.34|639.94|642.67|640.27|642.67|640.27|642.34|639.94|0
1651832280000|2022-05-06 10:18:00|642.56|640.16|643.56|641.16|643.56|641.16|642.56|640.16|0
1651832290000|2022-05-06 10:18:10|643.67|641.27|643.56|641.16|643.78|641.38|643.45|641.05|0
1651832300000|2022-05-06 10:18:20|643.78|641.38|644|641.6|644|641.6|643.56|641.16|0
1651832310000|2022-05-06 10:18:30|643.78|641.38|644.12|641.72|644.22|641.82|643.78|641.38|0
1651832320000|2022-05-06 10:18:40|643.78|641.38|644.56|642.16|644.56|642.16|643.78|641.38|0
1651832330000|2022-05-06 10:18:50|644.45|642.05|643.78|641.38|644.67|642.27|643.78|641.38|0
1651832340000|2022-05-06 10:19:00|643.67|641.27|643.33|640.93|643.67|641.27|643.33|640.93|0
1651832350000|2022-05-06 10:19:10|643.11|640.71|642.56|640.16|643.11|640.71|642.56|640.16|0
1651832360000|2022-05-06 10:19:20|642.22|639.82|642.67|640.27|642.67|640.27|642.22|639.82|0
1651832370000|2022-05-06 10:19:30|642|639.6|641.78|639.38|642.34|639.94|641.56|639.16|0
1651832380000|2022-05-06 10:19:40|641.67|639.27|641.67|639.27|641.78|639.38|641.67|639.27|0
1651832390000|2022-05-06 10:19:50|641.78|639.38|642|639.6|642|639.6|641.78|639.38|0
1651832400000|2022-05-06 10:20:00|641.89|639.49|641.67|639.27|641.89|639.49|641.67|639.27|0
1651832410000|2022-05-06 10:20:10|641.34|638.94|641.56|639.16|641.56|639.16|641.34|638.94|0
1651832420000|2022-05-06 10:20:20|641.11|638.71|640.67|638.27|641.11|638.71|640.67|638.27|0
1651832430000|2022-05-06 10:20:30|640.23|637.83|640.45|638.05|640.45|638.05|640.12|637.72|0
1651832440000|2022-05-06 10:20:40|640.34|637.94|640.34|637.94|640.45|638.05|640.34|637.94|0
1651832450000|2022-05-06 10:20:50|640.23|637.83|640.45|638.05|640.45|638.05|639.9|637.5|0
1651832460000|2022-05-06 10:21:00|640.67|638.27|641.56|639.16|641.56|639.16|640.67|638.27|0
1651832470000|2022-05-06 10:21:10|642|639.6|642.34|639.94|642.34|639.94|641.89|639.49|0
1651832480000|2022-05-06 10:21:20|642.89|640.49|641.67|639.27|642.89|640.49|641.67|639.27|0
1651832490000|2022-05-06 10:21:30|641.45|639.05|641.01|638.61|641.56|639.16|641.01|638.61|0
1651832500000|2022-05-06 10:21:40|640.89|638.49|641.01|638.61|641.01|638.61|640.89|638.49|0
1651832510000|2022-05-06 10:21:50|640.89|638.49|641.11|638.71|641.11|638.71|640.89|638.49|0
1651832520000|2022-05-06 10:22:00|640.78|638.38|640.67|638.27|640.78|638.38|640.67|638.27|0
1651832530000|2022-05-06 10:22:10|640.45|638.05|641.33|638.93|641.33|638.93|640.45|638.05|0
1651832540000|2022-05-06 10:22:20|641.23|638.83|641.33|638.93|641.33|638.93|641.23|638.83|0
1651832550000|2022-05-06 10:22:30|641.45|639.05|641.45|639.05|641.45|639.05|641.33|638.93|0
1651832560000|2022-05-06 10:22:40|641.33|638.93|641.56|639.16|641.56|639.16|641.33|638.93|0
1651832570000|2022-05-06 10:22:50|641.67|639.27|641.67|639.27|641.67|639.27|641.45|639.05|0
1651832580000|2022-05-06 10:23:00|641.56|639.16|641.01|638.61|641.56|639.16|641.01|638.61|0
1651832590000|2022-05-06 10:23:10|640.89|638.49|640.67|638.27|640.89|638.49|640.67|638.27|0
1651832600000|2022-05-06 10:23:20|641.11|638.71|641.11|638.71|641.11|638.71|641.11|638.71|0
1651832610000|2022-05-06 10:23:30|640.89|638.49|640.89|638.49|640.89|638.49|640.78|638.38|0
1651832620000|2022-05-06 10:23:40|640.78|638.38|640.78|638.38|640.89|638.49|640.67|638.27|0
1651832630000|2022-05-06 10:23:50|640.89|638.49|640.45|638.05|640.89|638.49|640.45|638.05|0
1651832640000|2022-05-06 10:24:00|640.56|638.16|639.34|636.94|640.56|638.16|639.34|636.94|0
1651832650000|2022-05-06 10:24:10|639.12|636.72|638.79|636.39|639.12|636.72|638.23|635.83|0
1651832660000|2022-05-06 10:24:20|638.89|636.49|639.01|636.61|639.01|636.61|638.67|636.27|0
1651832670000|2022-05-06 10:24:30|639.12|636.72|638.89|636.49|639.12|636.72|638.89|636.49|0
1651832680000|2022-05-06 10:24:40|639.78|637.38|639.9|637.5|640.12|637.72|639.78|637.38|0
1651832690000|2022-05-06 10:24:50|640.22|637.82|639.67|637.27|640.22|637.82|639.67|637.27|0
1651832700000|2022-05-06 10:25:00|639.45|637.05|639.56|637.16|639.56|637.16|639.45|637.05|0
1651832710000|2022-05-06 10:25:10|639.34|636.94|639.12|636.72|639.34|636.94|639.12|636.72|0
1651832720000|2022-05-06 10:25:20|638.67|636.27|638.79|636.39|638.79|636.39|638.23|635.83|0
1651832730000|2022-05-06 10:25:30|638.67|636.27|639.12|636.72|639.12|636.72|638.67|636.27|0
1651832740000|2022-05-06 10:25:40|638.89|636.49|638.89|636.49|639.01|636.61|638.89|636.49|0
1651832750000|2022-05-06 10:25:50|639.12|636.72|639.45|637.05|639.45|637.05|639.12|636.72|0
1651832760000|2022-05-06 10:26:00|639.56|637.16|639.45|637.05|639.56|637.16|639.45|637.05|0
1651832770000|2022-05-06 10:26:10|639.56|637.16|639.45|637.05|639.56|637.16|639.34|636.94|0
1651832780000|2022-05-06 10:26:20|639.12|636.72|638.79|636.39|639.12|636.72|638.79|636.39|0
1651832790000|2022-05-06 10:26:30|639.01|636.61|638.67|636.27|639.01|636.61|638.67|636.27|0
1651832800000|2022-05-06 10:26:40|639.12|636.72|639.12|636.72|639.12|636.72|639.12|636.72|0
1651832810000|2022-05-06 10:26:50|639.23|636.83|639.12|636.72|639.23|636.83|639.12|636.72|0
1651832820000|2022-05-06 10:27:00|639.01|636.61|638.45|636.05|639.01|636.61|638.34|635.94|0
1651832830000|2022-05-06 10:27:10|638.23|635.83|638.45|636.05|638.45|636.05|638.23|635.83|0
1651832840000|2022-05-06 10:27:20|638.34|635.94|637.9|635.5|638.34|635.94|637.79|635.39|0
1651832850000|2022-05-06 10:27:30|637.68|635.28|637.68|635.28|637.79|635.39|637.68|635.28|0
1651832860000|2022-05-06 10:27:40|637.56|635.16|637.46|635.06|637.56|635.16|637.46|635.06|0
1651832870000|2022-05-06 10:27:50|637.56|635.16|637.79|635.39|637.79|635.39|637.56|635.16|0
1651832880000|2022-05-06 10:28:00|637.9|635.5|637.56|635.16|637.9|635.5|637.56|635.16|0
1651832890000|2022-05-06 10:28:10|637.12|634.72|636.9|634.5|637.12|634.72|636.9|634.5|0
1651832900000|2022-05-06 10:28:20|637.12|634.72|637.12|634.72|637.12|634.72|637.12|634.72|0
1651832910000|2022-05-06 10:28:30|637.56|635.16|637.24|634.84|637.56|635.16|637.24|634.84|0
1651832920000|2022-05-06 10:28:40|637.34|634.94|637.24|634.84|637.46|635.06|637.24|634.84|0
1651832930000|2022-05-06 10:28:50|637.12|634.72|637.34|634.94|637.34|634.94|637.12|634.72|0
1651832940000|2022-05-06 10:29:00|637.01|634.61|636.9|634.5|637.01|634.61|636.9|634.5|0
1651832950000|2022-05-06 10:29:10|637.12|634.72|637.12|634.72|637.24|634.84|637.12|634.72|0
1651832960000|2022-05-06 10:29:20|637.01|634.61|637.12|634.72|637.12|634.72|637.01|634.61|0
1651832970000|2022-05-06 10:29:30|637.79|635.39|637.56|635.16|637.9|635.5|637.56|635.16|0
1651832980000|2022-05-06 10:29:40|637.68|635.28|637.34|634.94|637.68|635.28|637.34|634.94|0
1651832990000|2022-05-06 10:29:50|637.24|634.84|637.12|634.72|637.24|634.84|637.12|634.72|0
1651833000000|2022-05-06 10:30:00|637.24|634.84|636.13|633.73|637.24|634.84|636.13|633.73|0
1651833010000|2022-05-06 10:30:10|636.01|633.61|636.13|633.73|636.23|633.83|636.01|633.61|0
1651833020000|2022-05-06 10:30:20|636.23|633.83|635.91|633.51|636.23|633.83|635.69|633.29|0
1651833030000|2022-05-06 10:30:30|635.79|633.39|635.79|633.39|635.79|633.39|635.69|633.29|0
1651833040000|2022-05-06 10:30:40|636.01|633.61|636.01|633.61|636.13|633.73|636.01|633.61|0
1651833050000|2022-05-06 10:30:50|635.91|633.51|636.01|633.61|636.01|633.61|635.91|633.51|0
1651833060000|2022-05-06 10:31:00|635.79|633.39|636.13|633.73|636.13|633.73|635.79|633.39|0
1651833070000|2022-05-06 10:31:10|636.01|633.61|635.79|633.39|636.01|633.61|635.69|633.29|0
1651833080000|2022-05-06 10:31:20|636.01|633.61|635.13|632.73|636.01|633.61|635.13|632.73|0
1651833090000|2022-05-06 10:31:30|634.58|632.18|633.8|631.4|634.58|632.18|633.8|631.4|0
1651833100000|2022-05-06 10:31:40|634.02|631.62|634.58|632.18|634.58|632.18|634.02|631.62|0
1651833110000|2022-05-06 10:31:50|634.69|632.29|635.13|632.73|635.35|632.95|634.69|632.29|0
1651833120000|2022-05-06 10:32:00|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1651833130000|2022-05-06 10:32:10|635.24|632.84|635.13|632.73|635.35|632.95|635.13|632.73|0
1651833140000|2022-05-06 10:32:20|635.02|632.62|634.91|632.51|635.02|632.62|634.69|632.29|0
1651833150000|2022-05-06 10:32:30|635.13|632.73|635.24|632.84|635.24|632.84|635.13|632.73|0
1651833160000|2022-05-06 10:32:40|635.35|632.95|635.46|633.06|635.46|633.06|635.13|632.73|0
1651833170000|2022-05-06 10:32:50|635.35|632.95|635.46|633.06|635.57|633.17|635.35|632.95|0
1651833180000|2022-05-06 10:33:00|635.35|632.95|636.23|633.83|636.23|633.83|635.35|632.95|0
1651833190000|2022-05-06 10:33:10|636.01|633.61|636.23|633.83|636.23|633.83|636.01|633.61|0
1651833200000|2022-05-06 10:33:20|636.46|634.06|636.9|634.5|636.9|634.5|636.35|633.95|0
1651833210000|2022-05-06 10:33:30|637.01|634.61|637.23|634.83|637.46|635.06|637.01|634.61|0
1651833220000|2022-05-06 10:33:40|637.46|635.06|637.68|635.28|637.78|635.38|637.34|634.94|0
1651833230000|2022-05-06 10:33:50|637.78|635.38|638.45|636.05|638.45|636.05|637.78|635.38|0
1651833240000|2022-05-06 10:34:00|638.34|635.94|638.01|635.61|638.34|635.94|637.78|635.38|0
1651833250000|2022-05-06 10:34:10|638.23|635.83|638.67|636.27|638.67|636.27|638.23|635.83|0
1651833260000|2022-05-06 10:34:20|638.34|635.94|638.34|635.94|638.56|636.16|638.34|635.94|0
1651833270000|2022-05-06 10:34:30|638.45|636.05|638.67|636.27|638.67|636.27|638.45|636.05|0
1651833280000|2022-05-06 10:34:40|638.56|636.16|638.45|636.05|638.56|636.16|638.34|635.94|0
1651833290000|2022-05-06 10:34:50|638.56|636.16|638.67|636.27|638.67|636.27|638.56|636.16|0
1651833300000|2022-05-06 10:35:00|638.79|636.39|638.79|636.39|638.89|636.49|638.67|636.27|0
1651833310000|2022-05-06 10:35:10|638.45|636.05|638.34|635.94|638.45|636.05|638.23|635.83|0
1651833320000|2022-05-06 10:35:20|638.45|636.05|638.56|636.16|638.56|636.16|638.45|636.05|0
1651833330000|2022-05-06 10:35:30|638.45|636.05|637.68|635.28|638.45|636.05|637.56|635.16|0
1651833340000|2022-05-06 10:35:40|638.12|635.72|638.12|635.72|638.23|635.83|638.12|635.72|0
1651833350000|2022-05-06 10:35:50|638.23|635.83|638.23|635.83|638.23|635.83|638.12|635.72|0
1651833360000|2022-05-06 10:36:00|638.45|636.05|639.11|636.71|639.11|636.71|638.45|636.05|0
1651833370000|2022-05-06 10:36:10|639.34|636.94|639.23|636.83|639.34|636.94|639.23|636.83|0
1651833380000|2022-05-06 10:36:20|639.56|637.16|639.11|636.71|639.56|637.16|639.11|636.71|0
1651833390000|2022-05-06 10:36:30|639.01|636.61|639.67|637.27|639.67|637.27|639.01|636.61|0
1651833400000|2022-05-06 10:36:40|639.78|637.38|640.22|637.82|640.22|637.82|639.78|637.38|0
1651833410000|2022-05-06 10:36:50|639.56|637.16|638.79|636.39|639.56|637.16|638.79|636.39|0
1651833420000|2022-05-06 10:37:00|638.89|636.49|639.67|637.27|639.67|637.27|638.89|636.49|0
1651833430000|2022-05-06 10:37:10|639.78|637.38|639.67|637.27|639.78|637.38|639.67|637.27|0
1651833440000|2022-05-06 10:37:20|639.56|637.16|639.67|637.27|639.78|637.38|639.56|637.16|0
1651833450000|2022-05-06 10:37:30|639.56|637.16|639.23|636.83|639.78|637.38|639.23|636.83|0
1651833460000|2022-05-06 10:37:40|639.33|636.93|638.89|636.49|639.33|636.93|638.89|636.49|0
1651833470000|2022-05-06 10:37:50|639.01|636.61|638.23|635.83|639.01|636.61|638.23|635.83|0
1651833480000|2022-05-06 10:38:00|638|635.6|637.9|635.5|638|635.6|637.9|635.5|0
1651833490000|2022-05-06 10:38:10|638|635.6|638.23|635.83|638.23|635.83|638|635.6|0
1651833500000|2022-05-06 10:38:20|638|635.6|638.34|635.94|638.34|635.94|638|635.6|0
1651833510000|2022-05-06 10:38:30|638.45|636.05|638.12|635.72|638.56|636.16|638.12|635.72|0
1651833520000|2022-05-06 10:38:40|637.68|635.28|637.12|634.72|637.68|635.28|637.12|634.72|0
1651833530000|2022-05-06 10:38:50|637.34|634.94|637.46|635.06|637.46|635.06|637.34|634.94|0
1651833540000|2022-05-06 10:39:00|637.23|634.83|637.23|634.83|637.46|635.06|637.23|634.83|0
1651833550000|2022-05-06 10:39:10|637.46|635.06|637.68|635.28|637.78|635.38|637.46|635.06|0
1651833560000|2022-05-06 10:39:20|637.78|635.38|638|635.6|638|635.6|637.78|635.38|0
1651833570000|2022-05-06 10:39:30|637.9|635.5|637.9|635.5|638.12|635.72|637.78|635.38|0
1651833580000|2022-05-06 10:39:40|637.78|635.38|637.56|635.16|637.78|635.38|637.34|634.94|0
1651833590000|2022-05-06 10:39:50|637.45|635.05|637.45|635.05|637.45|635.05|637.45|635.05|0
1651833600000|2022-05-06 10:40:00|637.23|634.83|637.45|635.05|637.45|635.05|637.23|634.83|0
1651833610000|2022-05-06 10:40:10|637.9|635.5|638.12|635.72|638.12|635.72|637.9|635.5|0
1651833620000|2022-05-06 10:40:20|638|635.6|638.45|636.05|638.45|636.05|638|635.6|0
1651833630000|2022-05-06 10:40:30|638.23|635.83|639.01|636.61|639.01|636.61|638.23|635.83|0
1651833640000|2022-05-06 10:40:40|639.11|636.71|638.89|636.49|639.11|636.71|638.89|636.49|0
1651833650000|2022-05-06 10:40:50|638.56|636.16|638.67|636.27|638.67|636.27|638.56|636.16|0
1651833660000|2022-05-06 10:41:00|638.78|636.38|638.78|636.38|638.78|636.38|638.56|636.16|0
1651833670000|2022-05-06 10:41:10|638.89|636.49|639.67|637.27|639.67|637.27|638.89|636.49|0
1651833680000|2022-05-06 10:41:20|639.89|637.49|640|637.6|640|637.6|639.78|637.38|0
1651833690000|2022-05-06 10:41:30|639.89|637.49|639.89|637.49|639.89|637.49|639.67|637.27|0
1651833700000|2022-05-06 10:41:40|640.11|637.71|640.11|637.71|640.22|637.82|640.11|637.71|0
1651833710000|2022-05-06 10:41:50|640.34|637.94|640|637.6|640.34|637.94|640|637.6|0
1651833720000|2022-05-06 10:42:00|640.11|637.71|640|637.6|640.22|637.82|640|637.6|0
1651833730000|2022-05-06 10:42:10|639.89|637.49|639.89|637.49|639.89|637.49|639.89|637.49|0
1651833740000|2022-05-06 10:42:20|640|637.6|640|637.6|640|637.6|639.89|637.49|0
1651833750000|2022-05-06 10:42:30|640.44|638.04|640.66|638.26|640.66|638.26|640|637.6|0
1651833760000|2022-05-06 10:42:40|640.22|637.82|640.22|637.82|640.22|637.82|639.89|637.49|0
1651833770000|2022-05-06 10:42:50|640.34|637.94|638.67|636.27|640.34|637.94|638.67|636.27|0
1651833780000|2022-05-06 10:43:00|638.89|636.49|638.67|636.27|638.89|636.49|638.67|636.27|0
1651833790000|2022-05-06 10:43:10|638.78|636.38|638.89|636.49|638.89|636.49|638.78|636.38|0
1651833800000|2022-05-06 10:43:20|638.67|636.27|638.78|636.38|638.89|636.49|638.67|636.27|0
1651833810000|2022-05-06 10:43:30|638.67|636.27|638.12|635.72|638.67|636.27|638.12|635.72|0
1651833820000|2022-05-06 10:43:40|637.78|635.38|637.45|635.05|637.78|635.38|637.45|635.05|0
1651833830000|2022-05-06 10:43:50|637.56|635.16|637.9|635.5|637.9|635.5|637.56|635.16|0
1651833840000|2022-05-06 10:44:00|638.12|635.72|638.34|635.94|638.34|635.94|638.12|635.72|0
1651833850000|2022-05-06 10:44:10|638.23|635.83|639.11|636.71|639.23|636.83|638.23|635.83|0
1651833860000|2022-05-06 10:44:20|639.01|636.61|639.55|637.15|639.55|637.15|638.67|636.27|0
1651833870000|2022-05-06 10:44:30|639.45|637.05|639.45|637.05|639.55|637.15|639.45|637.05|0
1651833880000|2022-05-06 10:44:40|639.55|637.15|639.55|637.15|639.55|637.15|639.55|637.15|0
1651833890000|2022-05-06 10:44:50|639.67|637.27|639.11|636.71|639.67|637.27|639.11|636.71|0
1651833900000|2022-05-06 10:45:00|639.23|636.83|639.33|636.93|639.33|636.93|639.11|636.71|0
1651833910000|2022-05-06 10:45:10|639.78|637.38|639.55|637.15|640|637.6|639.55|637.15|0
1651833920000|2022-05-06 10:45:20|639.67|637.27|639.89|637.49|639.89|637.49|639.55|637.15|0
1651833930000|2022-05-06 10:45:30|639.67|637.27|639.45|637.05|639.78|637.38|639.45|637.05|0
1651833940000|2022-05-06 10:45:40|639.55|637.15|639.55|637.15|640|637.6|639.55|637.15|0
1651833950000|2022-05-06 10:45:50|640|637.6|640.34|637.94|640.34|637.94|640|637.6|0
1651833960000|2022-05-06 10:46:00|640|637.6|640.78|638.38|640.78|638.38|640|637.6|0
1651833970000|2022-05-06 10:46:10|640.44|638.04|640.34|637.94|640.44|638.04|640.34|637.94|0
1651833980000|2022-05-06 10:46:20|640.22|637.82|640.11|637.71|640.22|637.82|640.11|637.71|0
1651833990000|2022-05-06 10:46:30|640|637.6|639.33|636.93|640|637.6|639.33|636.93|0
1651834000000|2022-05-06 10:46:40|639.45|637.05|639.67|637.27|639.67|637.27|639.23|636.83|0
1651834010000|2022-05-06 10:46:50|640|637.6|640.22|637.82|640.22|637.82|640|637.6|0
1651834020000|2022-05-06 10:47:00|640.44|638.04|640.11|637.71|640.56|638.16|640.11|637.71|0
1651834030000|2022-05-06 10:47:10|639.89|637.49|640.22|637.82|640.44|638.04|639.89|637.49|0
1651834040000|2022-05-06 10:47:20|640.34|637.94|640.34|637.94|640.66|638.26|640.22|637.82|0
1651834050000|2022-05-06 10:47:30|640.44|638.04|640.34|637.94|640.44|638.04|640.34|637.94|0
1651834060000|2022-05-06 10:47:40|640|637.6|639.55|637.15|640.34|637.94|639.55|637.15|0
1651834080000|2022-05-06 10:48:00|639.33|636.93|639.55|637.15|639.55|637.15|639.33|636.93|0
1651834090000|2022-05-06 10:48:10|639.23|636.83|639.89|637.49|639.89|637.49|639.23|636.83|0
1651834100000|2022-05-06 10:48:20|639.78|637.38|639.67|637.27|639.78|637.38|639.67|637.27|0
1651834110000|2022-05-06 10:48:30|639.55|637.15|639.67|637.27|639.67|637.27|639.55|637.15|0
1651834120000|2022-05-06 10:48:40|639.55|637.15|639.67|637.27|639.67|637.27|639.45|637.05|0
1651834130000|2022-05-06 10:48:50|639.78|637.38|639.33|636.93|639.78|637.38|639.33|636.93|0
1651834140000|2022-05-06 10:49:00|639.45|637.05|639.55|637.15|639.55|637.15|639.45|637.05|0
1651834150000|2022-05-06 10:49:10|638.67|636.27|638.89|636.49|638.89|636.49|638.45|636.05|0
1651834160000|2022-05-06 10:49:20|638.78|636.38|638.22|635.82|638.78|636.38|638.22|635.82|0
1651834170000|2022-05-06 10:49:30|638.34|635.94|638.22|635.82|638.34|635.94|638.22|635.82|0
1651834180000|2022-05-06 10:49:40|638|635.6|638.45|636.05|638.45|636.05|638|635.6|0
1651834200000|2022-05-06 10:50:00|638.56|636.16|638.45|636.05|638.56|636.16|638.12|635.72|0
1651834210000|2022-05-06 10:50:10|638.22|635.82|638.12|635.72|638.22|635.82|638.12|635.72|0
1651834220000|2022-05-06 10:50:20|638.34|635.94|638|635.6|638.34|635.94|638|635.6|0
1651834230000|2022-05-06 10:50:30|637.9|635.5|637.9|635.5|637.9|635.5|637.78|635.38|0
1651834240000|2022-05-06 10:50:40|638.12|635.72|637.9|635.5|638.12|635.72|637.78|635.38|0
1651834250000|2022-05-06 10:50:50|637.78|635.38|637.9|635.5|637.9|635.5|637.78|635.38|0
1651834260000|2022-05-06 10:51:00|638|635.6|638.22|635.82|638.45|636.05|638|635.6|0
1651834270000|2022-05-06 10:51:10|638.12|635.72|638.22|635.82|638.22|635.82|638.12|635.72|0
1651834280000|2022-05-06 10:51:20|638.34|635.94|638.22|635.82|638.34|635.94|638.22|635.82|0
1651834290000|2022-05-06 10:51:30|638.12|635.72|638.67|636.27|638.67|636.27|638|635.6|0
1651834300000|2022-05-06 10:51:40|638.89|636.49|639.55|637.15|639.55|637.15|638.89|636.49|0
1651834310000|2022-05-06 10:51:50|639.45|637.05|639.33|636.93|639.45|637.05|639.33|636.93|0
1651834320000|2022-05-06 10:52:00|639.55|637.15|640.11|637.71|640.44|638.04|639.55|637.15|0
1651834330000|2022-05-06 10:52:10|639.89|637.49|640.66|638.26|640.78|638.38|639.89|637.49|0
1651834340000|2022-05-06 10:52:20|640.88|638.48|641.55|639.15|641.77|639.37|640.88|638.48|0
1651834350000|2022-05-06 10:52:30|641.77|639.37|641.89|639.49|641.89|639.49|641.77|639.37|0
1651834360000|2022-05-06 10:52:40|641.99|639.59|641.77|639.37|642.22|639.82|641.77|639.37|0
1651834370000|2022-05-06 10:52:50|641.55|639.15|641.99|639.59|641.99|639.59|641.55|639.15|0
1651834380000|2022-05-06 10:53:00|642.11|639.71|641.77|639.37|642.11|639.71|641.77|639.37|0
1651834390000|2022-05-06 10:53:10|641.11|638.71|641.55|639.15|641.55|639.15|641.11|638.71|0
1651834400000|2022-05-06 10:53:20|641.77|639.37|642.11|639.71|642.22|639.82|641.77|639.37|0
1651834410000|2022-05-06 10:53:30|642.33|639.93|642.44|640.04|642.44|640.04|642.33|639.93|0
1651834420000|2022-05-06 10:53:40|642.11|639.71|641.22|638.82|642.11|639.71|641.22|638.82|0
1651834430000|2022-05-06 10:53:50|641.11|638.71|641.55|639.15|641.55|639.15|641.11|638.71|0
1651834440000|2022-05-06 10:54:00|641.33|638.93|641.99|639.59|641.99|639.59|641.33|638.93|0
1651834450000|2022-05-06 10:54:10|641.77|639.37|641.77|639.37|641.99|639.59|641.77|639.37|0
1651834460000|2022-05-06 10:54:20|641.99|639.59|642.44|640.04|642.44|640.04|641.99|639.59|0
1651834470000|2022-05-06 10:54:30|642.66|640.26|642.88|640.48|642.88|640.48|642.66|640.26|0
1651834480000|2022-05-06 10:54:40|642.66|640.26|641.89|639.49|642.66|640.26|641.89|639.49|0
1651834490000|2022-05-06 10:54:50|641.66|639.26|641.99|639.59|641.99|639.59|641.66|639.26|0
1651834500000|2022-05-06 10:55:00|642.44|640.04|642.66|640.26|642.66|640.26|642.44|640.04|0
1651834510000|2022-05-06 10:55:10|642.44|640.04|642.88|640.48|642.88|640.48|642.44|640.04|0
1651834520000|2022-05-06 10:55:20|643|640.6|642.33|639.93|643|640.6|642.33|639.93|0
1651834530000|2022-05-06 10:55:30|642.22|639.82|642.44|640.04|642.66|640.26|642.22|639.82|0
1651834540000|2022-05-06 10:55:40|642.55|640.15|642.55|640.15|642.55|640.15|642.44|640.04|0
1651834550000|2022-05-06 10:55:50|642.78|640.38|643.33|640.93|643.33|640.93|642.78|640.38|0
1651834560000|2022-05-06 10:56:00|643|640.6|643.77|641.37|644.11|641.71|643|640.6|0
1651834570000|2022-05-06 10:56:10|643.89|641.49|643.77|641.37|643.99|641.59|643.77|641.37|0
1651834580000|2022-05-06 10:56:20|643.66|641.26|643.55|641.15|643.66|641.26|643.55|641.15|0
1651834590000|2022-05-06 10:56:30|643.66|641.26|643.55|641.15|643.66|641.26|643.55|641.15|0
1651834600000|2022-05-06 10:56:40|643.89|641.49|643.89|641.49|643.89|641.49|643.89|641.49|0
1651834610000|2022-05-06 10:56:50|643.99|641.59|643.99|641.59|644.11|641.71|643.99|641.59|0
1651834620000|2022-05-06 10:57:00|644.11|641.71|643.77|641.37|644.21|641.81|643.77|641.37|0
1651834630000|2022-05-06 10:57:10|643.55|641.15|643.89|641.49|643.89|641.49|643.55|641.15|0
1651834640000|2022-05-06 10:57:20|643.99|641.59|643.99|641.59|643.99|641.59|643.99|641.59|0
1651834650000|2022-05-06 10:57:30|643.77|641.37|643.77|641.37|643.77|641.37|643.66|641.26|0
1651834660000|2022-05-06 10:57:40|643.89|641.49|644.44|642.04|644.44|642.04|643.89|641.49|0
1651834670000|2022-05-06 10:57:50|644.66|642.26|644.66|642.26|644.66|642.26|644.66|642.26|0
1651834680000|2022-05-06 10:58:00|644.44|642.04|644.44|642.04|644.44|642.04|644.33|641.93|0
1651834690000|2022-05-06 10:58:10|644.66|642.26|644.66|642.26|644.88|642.48|644.66|642.26|0
1651834700000|2022-05-06 10:58:20|644.77|642.37|644.66|642.26|645.1|642.7|644.66|642.26|0
1651834710000|2022-05-06 10:58:30|643.77|641.37|643.77|641.37|643.77|641.37|643.55|641.15|0
1651834720000|2022-05-06 10:58:40|643.99|641.59|643.77|641.37|643.99|641.59|643.77|641.37|0
1651834730000|2022-05-06 10:58:50|643.99|641.59|643.99|641.59|643.99|641.59|643.99|641.59|0
1651834740000|2022-05-06 10:59:00|644.21|641.81|644.21|641.81|644.21|641.81|644.21|641.81|0
1651834750000|2022-05-06 10:59:10|644.44|642.04|643.89|641.49|644.44|642.04|643.89|641.49|0
1651834760000|2022-05-06 10:59:20|643.77|641.37|643.55|641.15|643.77|641.37|643.55|641.15|0
1651834770000|2022-05-06 10:59:30|642.21|639.81|641.55|639.15|642.21|639.81|641.55|639.15|0
1651834780000|2022-05-06 10:59:40|641.33|638.93|641.33|638.93|641.33|638.93|641.33|638.93|0
1651834790000|2022-05-06 10:59:50|641.22|638.82|641.77|639.37|641.77|639.37|641.22|638.82|0
1651834800000|2022-05-06 11:00:00|641.55|639.15|641.99|639.59|641.99|639.59|641.44|639.04|0
1651834810000|2022-05-06 11:00:10|642.88|640.48|642.55|640.15|643.1|640.7|642.55|640.15|0
1651834820000|2022-05-06 11:00:20|642.66|640.26|642.33|639.93|642.77|640.37|642.21|639.81|0
1651834830000|2022-05-06 11:00:30|642.44|640.04|642.66|640.26|642.88|640.48|642.44|640.04|0
1651834840000|2022-05-06 11:00:40|642.88|640.48|643.77|641.37|643.77|641.37|642.88|640.48|0
1651834850000|2022-05-06 11:00:50|643.32|640.92|644.88|642.48|644.88|642.48|643.32|640.92|0
1651834860000|2022-05-06 11:01:00|645.33|642.93|646.44|644.04|646.44|644.04|645.1|642.7|0
1651834870000|2022-05-06 11:01:10|646.22|643.82|645.99|643.59|646.22|643.82|645.99|643.59|0
1651834880000|2022-05-06 11:01:20|646.44|644.04|646.11|643.71|646.44|644.04|646.11|643.71|0
1651834890000|2022-05-06 11:01:30|646.66|644.26|646.66|644.26|646.66|644.26|646.22|643.82|0
1651834900000|2022-05-06 11:01:40|646.44|644.04|646.22|643.82|646.44|644.04|646.22|643.82|0
1651834910000|2022-05-06 11:01:50|645.99|643.59|646.44|644.04|646.66|644.26|645.99|643.59|0
1651834920000|2022-05-06 11:02:00|646.33|643.93|645.55|643.15|646.33|643.93|645.55|643.15|0
1651834930000|2022-05-06 11:02:10|645.1|642.7|644.44|642.04|645.1|642.7|644.44|642.04|0
1651834940000|2022-05-06 11:02:20|644.88|642.48|644.44|642.04|645|642.6|644.44|642.04|0
1651834950000|2022-05-06 11:02:30|644.77|642.37|644.21|641.81|644.77|642.37|644.21|641.81|0
1651834960000|2022-05-06 11:02:40|643.99|641.59|644.55|642.15|644.55|642.15|643.99|641.59|0
1651834970000|2022-05-06 11:02:50|644.44|642.04|644.44|642.04|644.44|642.04|644.21|641.81|0
1651834980000|2022-05-06 11:03:00|644.66|642.26|644.88|642.48|644.88|642.48|644.66|642.26|0
1651834990000|2022-05-06 11:03:10|644.44|642.04|644.11|641.71|644.44|642.04|644.11|641.71|0
1651835000000|2022-05-06 11:03:20|643.99|641.59|643.77|641.37|643.99|641.59|643.77|641.37|0
1651835010000|2022-05-06 11:03:30|643.32|640.92|643.77|641.37|643.77|641.37|643.32|640.92|0
1651835020000|2022-05-06 11:03:40|643.99|641.59|644.21|641.81|644.21|641.81|643.88|641.48|0
1651835030000|2022-05-06 11:03:50|644.44|642.04|644.44|642.04|644.66|642.26|644.44|642.04|0
1651835040000|2022-05-06 11:04:00|644.55|642.15|644.66|642.26|644.66|642.26|644.55|642.15|0
1651835050000|2022-05-06 11:04:10|645|642.6|644.77|642.37|645|642.6|644.66|642.26|0
1651835060000|2022-05-06 11:04:20|645.1|642.7|645|642.6|645.1|642.7|645|642.6|0
1651835070000|2022-05-06 11:04:30|645.22|642.82|645.66|643.26|645.66|643.26|645.22|642.82|0
1651835080000|2022-05-06 11:04:40|645.77|643.37|646.21|643.81|646.21|643.81|645.55|643.15|0
1651835090000|2022-05-06 11:04:50|645.99|643.59|646.55|644.15|646.55|644.15|645.99|643.59|0
1651835100000|2022-05-06 11:05:00|646.44|644.04|646.55|644.15|646.55|644.15|646.33|643.93|0
1651835110000|2022-05-06 11:05:10|646.44|644.04|646.21|643.81|646.66|644.26|646.21|643.81|0
1651835120000|2022-05-06 11:05:20|646.44|644.04|647.33|644.93|647.33|644.93|646.44|644.04|0
1651835130000|2022-05-06 11:05:30|647.55|645.15|646.21|643.81|647.55|645.15|646.21|643.81|0
1651835140000|2022-05-06 11:05:40|646.33|643.93|646.78|644.38|646.78|644.38|646.33|643.93|0
1651835150000|2022-05-06 11:05:50|647.11|644.71|646.66|644.26|647.11|644.71|646.66|644.26|0
1651835160000|2022-05-06 11:06:00|646.44|644.04|646.44|644.04|646.44|644.04|646.33|643.93|0
1651835170000|2022-05-06 11:06:10|646.66|644.26|646.55|644.15|646.66|644.26|646.55|644.15|0
1651835180000|2022-05-06 11:06:20|646.44|644.04|645.44|643.04|646.44|644.04|645.44|643.04|0
1651835190000|2022-05-06 11:06:30|645.32|642.92|645.99|643.59|645.99|643.59|645.32|642.92|0
1651835200000|2022-05-06 11:06:40|645.89|643.49|645.77|643.37|645.89|643.49|645.77|643.37|0
1651835210000|2022-05-06 11:06:50|645.55|643.15|645.99|643.59|646.21|643.81|645.55|643.15|0
1651835220000|2022-05-06 11:07:00|646.11|643.71|646.21|643.81|646.21|643.81|646.11|643.71|0
1651835230000|2022-05-06 11:07:10|646.66|644.26|646.44|644.04|646.66|644.26|646.44|644.04|0
1651835240000|2022-05-06 11:07:20|646.66|644.26|646.78|644.38|646.78|644.38|646.66|644.26|0
1651835250000|2022-05-06 11:07:30|646.66|644.26|647|644.6|647.1|644.7|646.66|644.26|0
1651835260000|2022-05-06 11:07:40|646.78|644.38|646.55|644.15|646.88|644.48|646.55|644.15|0
1651835270000|2022-05-06 11:07:50|646.21|643.81|645.32|642.92|646.21|643.81|645.1|642.7|0
1651835280000|2022-05-06 11:08:00|645.55|643.15|646.21|643.81|646.21|643.81|645.55|643.15|0
1651835290000|2022-05-06 11:08:10|646.55|644.15|646.44|644.04|646.55|644.15|646.44|644.04|0
1651835300000|2022-05-06 11:08:20|646.21|643.81|647.33|644.93|647.33|644.93|646.21|643.81|0
1651835310000|2022-05-06 11:08:30|646.88|644.48|647.22|644.82|647.22|644.82|646.88|644.48|0
1651835320000|2022-05-06 11:08:40|647.1|644.7|647.55|645.15|647.55|645.15|647.1|644.7|0
1651835330000|2022-05-06 11:08:50|647.77|645.37|647.77|645.37|647.77|645.37|647.55|645.15|0
1651835340000|2022-05-06 11:09:00|647.55|645.15|648.22|645.82|648.22|645.82|647.55|645.15|0
1651835350000|2022-05-06 11:09:10|648.44|646.04|649|646.6|649|646.6|648.44|646.04|0
1651835360000|2022-05-06 11:09:20|648.66|646.26|648.44|646.04|648.66|646.26|648.22|645.82|0
1651835370000|2022-05-06 11:09:30|648.66|646.26|648.44|646.04|648.66|646.26|648.44|646.04|0
1651835380000|2022-05-06 11:09:40|648.22|645.82|648.66|646.26|648.66|646.26|648.22|645.82|0
1651835390000|2022-05-06 11:09:50|648.44|646.04|647.89|645.49|648.44|646.04|647.89|645.49|0
1651835400000|2022-05-06 11:10:00|647.77|645.37|648.22|645.82|648.22|645.82|647.77|645.37|0
1651835410000|2022-05-06 11:10:10|647.99|645.59|648.22|645.82|648.22|645.82|647.89|645.49|0
1651835420000|2022-05-06 11:10:20|648.33|645.93|648.56|646.16|648.56|646.16|648.33|645.93|0
1651835430000|2022-05-06 11:10:30|648.66|646.26|648.44|646.04|648.66|646.26|648.44|646.04|0
1651835440000|2022-05-06 11:10:40|648.22|645.82|648.56|646.16|648.66|646.26|648.22|645.82|0
1651835450000|2022-05-06 11:10:50|648.78|646.38|648.11|645.71|648.78|646.38|648.11|645.71|0
1651835460000|2022-05-06 11:11:00|648.22|645.82|648.44|646.04|648.66|646.26|648.22|645.82|0
1651835470000|2022-05-06 11:11:10|648.89|646.49|648.89|646.49|649.11|646.71|648.89|646.49|0
1651835480000|2022-05-06 11:11:20|649.11|646.71|649.22|646.82|649.33|646.93|649.11|646.71|0
1651835490000|2022-05-06 11:11:30|649.55|647.15|649.55|647.15|649.55|647.15|649.33|646.93|0
1651835500000|2022-05-06 11:11:40|649.45|647.05|648.22|645.82|649.45|647.05|648.22|645.82|0
1651835510000|2022-05-06 11:11:50|648.44|646.04|648.66|646.26|648.89|646.49|648.44|646.04|0
1651835520000|2022-05-06 11:12:00|649|646.6|649.45|647.05|649.45|647.05|649|646.6|0
1651835530000|2022-05-06 11:12:10|649.78|647.38|649.55|647.15|649.78|647.38|649.55|647.15|0
1651835540000|2022-05-06 11:12:20|649.45|647.05|649.55|647.15|649.55|647.15|649.45|647.05|0
1651835550000|2022-05-06 11:12:30|650|647.6|650|647.6|650.67|648.27|650|647.6|0
1651835560000|2022-05-06 11:12:40|650.56|648.16|650.79|648.39|650.79|648.39|650.56|648.16|0
1651835570000|2022-05-06 11:12:50|650.67|648.27|650.67|648.27|650.67|648.27|650.45|648.05|0
1651835580000|2022-05-06 11:13:00|650.45|648.05|650.67|648.27|650.67|648.27|650.45|648.05|0
1651835590000|2022-05-06 11:13:10|650.89|648.49|650.45|648.05|650.89|648.49|650.45|648.05|0
1651835600000|2022-05-06 11:13:20|650.67|648.27|650.89|648.49|650.89|648.49|650.67|648.27|0
1651835610000|2022-05-06 11:13:30|650.67|648.27|650.67|648.27|650.67|648.27|650.67|648.27|0
1651835620000|2022-05-06 11:13:40|651.34|648.94|651.56|649.16|651.56|649.16|651.23|648.83|0
1651835630000|2022-05-06 11:13:50|651.78|649.38|651.78|649.38|651.78|649.38|651.78|649.38|0
1651835640000|2022-05-06 11:14:00|651.56|649.16|651.23|648.83|651.56|649.16|651.23|648.83|0
1651835650000|2022-05-06 11:14:10|651.34|648.94|651.34|648.94|651.34|648.94|651.34|648.94|0
1651835660000|2022-05-06 11:14:20|651.23|648.83|651.68|649.28|651.68|649.28|651.23|648.83|0
1651835670000|2022-05-06 11:14:30|651.56|649.16|651.56|649.16|651.56|649.16|651.56|649.16|0
1651835680000|2022-05-06 11:14:40|651.68|649.28|652.12|649.72|652.68|650.28|651.68|649.28|0
1651835690000|2022-05-06 11:14:50|652.01|649.61|652.01|649.61|652.12|649.72|652.01|649.61|0
1651835700000|2022-05-06 11:15:00|651.78|649.38|652.01|649.61|652.01|649.61|651.78|649.38|0
1651835710000|2022-05-06 11:15:10|651.9|649.5|652.01|649.61|652.01|649.61|651.9|649.5|0
1651835720000|2022-05-06 11:15:20|652.12|649.72|651.68|649.28|652.23|649.83|651.68|649.28|0
1651835730000|2022-05-06 11:15:30|651.78|649.38|651.68|649.28|651.78|649.38|651.68|649.28|0
1651835740000|2022-05-06 11:15:40|651.78|649.38|651.78|649.38|651.78|649.38|651.78|649.38|0
1651835750000|2022-05-06 11:15:50|651.56|649.16|652.01|649.61|652.01|649.61|651.56|649.16|0
1651835760000|2022-05-06 11:16:00|652.68|650.28|653.57|651.17|654.02|651.62|652.68|650.28|0
1651835770000|2022-05-06 11:16:10|653.35|650.95|652.9|650.5|653.35|650.95|652.9|650.5|0
1651835780000|2022-05-06 11:16:20|652.45|650.05|652.45|650.05|652.79|650.39|652.45|650.05|0
1651835790000|2022-05-06 11:16:30|652.12|649.72|652.45|650.05|652.45|650.05|652.12|649.72|0
1651835800000|2022-05-06 11:16:40|652.35|649.95|651.78|649.38|652.68|650.28|651.78|649.38|0
1651835810000|2022-05-06 11:16:50|651.9|649.5|652.57|650.17|652.57|650.17|651.9|649.5|0
1651835820000|2022-05-06 11:17:00|652.45|650.05|652.45|650.05|652.9|650.5|652.45|650.05|0
1651835830000|2022-05-06 11:17:10|652.35|649.95|651.78|649.38|652.35|649.95|651.78|649.38|0
1651835840000|2022-05-06 11:17:20|652.01|649.61|651.56|649.16|652.01|649.61|651.56|649.16|0
1651835850000|2022-05-06 11:17:30|651.68|649.28|652.23|649.83|652.23|649.83|651.68|649.28|0
1651835860000|2022-05-06 11:17:40|652.01|649.61|652.46|650.06|652.46|650.06|650.99|648.59|0
1651835870000|2022-05-06 11:17:50|652.24|649.84|652.58|650.18|652.58|650.18|652.24|649.84|0
1651835880000|2022-05-06 11:18:00|652.68|650.28|652.46|650.06|652.68|650.28|652.46|650.06|0
1651835890000|2022-05-06 11:18:10|653.15|650.75|652.27|649.87|653.15|650.75|652.27|649.87|0
1651835900000|2022-05-06 11:18:20|652.5|650.1|652.94|650.54|652.94|650.54|652.5|650.1|0
1651835910000|2022-05-06 11:18:30|653.39|650.99|653.61|651.21|653.84|651.44|653.39|650.99|0
1651835920000|2022-05-06 11:18:40|653.39|650.99|652.94|650.54|653.39|650.99|652.94|650.54|0
1651835930000|2022-05-06 11:18:50|653.06|650.66|653.28|650.88|653.28|650.88|653.06|650.66|0
1651835940000|2022-05-06 11:19:00|653.17|650.77|653.39|650.99|653.39|650.99|653.17|650.77|0
1651835950000|2022-05-06 11:19:10|653.51|651.11|653.39|650.99|653.51|651.11|653.39|650.99|0
1651835960000|2022-05-06 11:19:20|653.17|650.77|653.28|650.88|653.28|650.88|653.17|650.77|0
1651835970000|2022-05-06 11:19:30|653.39|650.99|652.72|650.32|653.39|650.99|652.72|650.32|0
1651835980000|2022-05-06 11:19:40|652.5|650.1|652.72|650.32|652.72|650.32|652.5|650.1|0
1651835990000|2022-05-06 11:19:50|652.84|650.44|653.84|651.44|653.84|651.44|652.84|650.44|0
1651836000000|2022-05-06 11:20:00|653.61|651.21|652.94|650.54|653.61|651.21|652.94|650.54|0
1651836010000|2022-05-06 11:20:10|652.84|650.44|652.84|650.44|652.84|650.44|652.84|650.44|0
1651836020000|2022-05-06 11:20:20|652.39|649.99|652.5|650.1|652.5|650.1|652.39|649.99|0
1651836030000|2022-05-06 11:20:30|652.27|649.87|651.94|649.54|652.27|649.87|651.94|649.54|0
1651836040000|2022-05-06 11:20:40|651.38|648.98|651.38|648.98|651.6|649.2|651.38|648.98|0
1651836050000|2022-05-06 11:20:50|651.83|649.43|652.27|649.87|652.27|649.87|651.83|649.43|0
1651836060000|2022-05-06 11:21:00|652.17|649.77|651.5|649.1|652.17|649.77|651.5|649.1|0
1651836070000|2022-05-06 11:21:10|651.16|648.76|651.38|648.98|651.38|648.98|650.94|648.54|0
1651836080000|2022-05-06 11:21:20|651.16|648.76|650.94|648.54|651.16|648.76|650.94|648.54|0
1651836090000|2022-05-06 11:21:30|650.83|648.43|650.94|648.54|650.94|648.54|650.71|648.31|0
1651836100000|2022-05-06 11:21:40|650.71|648.31|649.82|647.42|650.71|648.31|649.82|647.42|0
1651836110000|2022-05-06 11:21:50|650.04|647.64|650.61|648.21|650.61|648.21|650.04|647.64|0
1651836120000|2022-05-06 11:22:00|650.71|648.31|650.04|647.64|650.71|648.31|650.04|647.64|0
1651836130000|2022-05-06 11:22:10|650.16|647.76|650.49|648.09|650.49|648.09|650.16|647.76|0
1651836140000|2022-05-06 11:22:20|650.27|647.87|650.38|647.98|650.38|647.98|650.27|647.87|0
1651836150000|2022-05-06 11:22:30|650.49|648.09|651.16|648.76|651.16|648.76|650.49|648.09|0
1651836160000|2022-05-06 11:22:40|651.38|648.98|652.17|649.77|652.27|649.87|651.38|648.98|0
1651836170000|2022-05-06 11:22:50|652.27|649.87|652.5|650.1|652.5|650.1|651.83|649.43|0
1651836180000|2022-05-06 11:23:00|652.61|650.21|652.72|650.32|652.72|650.32|652.61|650.21|0
1651836190000|2022-05-06 11:23:10|652.94|650.54|652.72|650.32|653.17|650.77|652.72|650.32|0
1651836200000|2022-05-06 11:23:20|652.61|650.21|652.61|650.21|652.61|650.21|652.61|650.21|0
1651836210000|2022-05-06 11:23:30|652.27|649.87|652.27|649.87|652.39|649.99|652.27|649.87|0
1651836220000|2022-05-06 11:23:40|651.72|649.32|651.83|649.43|652.05|649.65|651.72|649.32|0
1651836230000|2022-05-06 11:23:50|651.72|649.32|651.72|649.32|651.72|649.32|651.72|649.32|0
1651836240000|2022-05-06 11:24:00|651.94|649.54|651.38|648.98|651.94|649.54|651.38|648.98|0
1651836250000|2022-05-06 11:24:10|651.16|648.76|651.27|648.87|651.38|648.98|651.16|648.76|0
1651836260000|2022-05-06 11:24:20|650.94|648.54|650.49|648.09|650.94|648.54|650.49|648.09|0
1651836270000|2022-05-06 11:24:30|650.71|648.31|650.04|647.64|650.71|648.31|650.04|647.64|0
1651836280000|2022-05-06 11:24:40|650.16|647.76|650.27|647.87|650.27|647.87|650.16|647.76|0
1651836290000|2022-05-06 11:24:50|650.49|648.09|650.71|648.31|650.71|648.31|650.49|648.09|0
1651836300000|2022-05-06 11:25:00|650.61|648.21|651.16|648.76|651.16|648.76|650.61|648.21|0
1651836310000|2022-05-06 11:25:10|651.83|649.43|652.05|649.65|652.05|649.65|651.6|649.2|0
1651836320000|2022-05-06 11:25:20|652.5|650.1|652.17|649.77|652.5|650.1|652.17|649.77|0
1651836330000|2022-05-06 11:25:30|652.27|649.87|652.39|649.99|652.5|650.1|652.27|649.87|0
1651836340000|2022-05-06 11:25:40|652.27|649.87|652.61|650.21|652.61|650.21|652.27|649.87|0
1651836350000|2022-05-06 11:25:50|652.72|650.32|652.61|650.21|652.72|650.32|652.5|650.1|0
1651836360000|2022-05-06 11:26:00|652.83|650.43|652.72|650.32|653.83|651.43|652.72|650.32|0
1651836370000|2022-05-06 11:26:10|652.83|650.43|653.28|650.88|653.28|650.88|652.83|650.43|0
1651836380000|2022-05-06 11:26:20|653.06|650.66|651.94|649.54|653.06|650.66|651.94|649.54|0
1651836390000|2022-05-06 11:26:30|652.27|649.87|652.27|649.87|652.27|649.87|651.83|649.43|0
1651836400000|2022-05-06 11:26:40|652.5|650.1|652.5|650.1|652.5|650.1|652.27|649.87|0
1651836410000|2022-05-06 11:26:50|652.72|650.32|652.72|650.32|652.72|650.32|652.72|650.32|0
1651836420000|2022-05-06 11:27:00|652.5|650.1|652.94|650.54|653.16|650.76|652.5|650.1|0
1651836430000|2022-05-06 11:27:10|652.83|650.43|652.72|650.32|652.94|650.54|652.72|650.32|0
1651836440000|2022-05-06 11:27:20|652.27|649.87|652.94|650.54|652.94|650.54|652.27|649.87|0
1651836450000|2022-05-06 11:27:30|652.83|650.43|652.94|650.54|652.94|650.54|652.83|650.43|0
1651836470000|2022-05-06 11:27:50|652.39|649.99|652.05|649.65|652.39|649.99|652.05|649.65|0
1651836480000|2022-05-06 11:28:00|652.83|650.43|652.72|650.32|652.83|650.43|652.72|650.32|0
1651836490000|2022-05-06 11:28:10|652.27|649.87|651.94|649.54|652.27|649.87|651.83|649.43|0
1651836500000|2022-05-06 11:28:20|651.6|649.2|652.39|649.99|652.39|649.99|651.6|649.2|0
1651836510000|2022-05-06 11:28:30|652.27|649.87|651.83|649.43|652.27|649.87|651.83|649.43|0
1651836520000|2022-05-06 11:28:40|652.05|649.65|652.05|649.65|652.27|649.87|652.05|649.65|0
1651836530000|2022-05-06 11:28:50|652.27|649.87|652.27|649.87|652.27|649.87|652.27|649.87|0
1651836540000|2022-05-06 11:29:00|652.39|649.99|652.39|649.99|652.39|649.99|652.39|649.99|0
1651836550000|2022-05-06 11:29:10|651.94|649.54|651.83|649.43|651.94|649.54|651.6|649.2|0
1651836560000|2022-05-06 11:29:20|652.05|649.65|651.94|649.54|652.16|649.76|651.83|649.43|0
1651836570000|2022-05-06 11:29:30|651.83|649.43|652.05|649.65|652.05|649.65|651.83|649.43|0
1651836580000|2022-05-06 11:29:40|652.27|649.87|652.49|650.09|652.72|650.32|652.27|649.87|0
1651836590000|2022-05-06 11:29:50|652.72|650.32|652.83|650.43|652.83|650.43|652.72|650.32|0
1651836600000|2022-05-06 11:30:00|653.16|650.76|652.61|650.21|653.16|650.76|652.61|650.21|0
1651836610000|2022-05-06 11:30:10|652.49|650.09|652.72|650.32|652.72|650.32|652.27|649.87|0
1651836620000|2022-05-06 11:30:20|653.16|650.76|654.5|652.1|654.5|652.1|653.16|650.76|0
1651836630000|2022-05-06 11:30:30|654.06|651.66|654.28|651.88|654.5|652.1|654.06|651.66|0
1651836640000|2022-05-06 11:30:40|654.73|652.33|654.84|652.44|654.84|652.44|654.4|652|0
1651836650000|2022-05-06 11:30:50|655.07|652.67|655.17|652.77|655.62|653.22|655.07|652.67|0
1651836660000|2022-05-06 11:31:00|655.51|653.11|656.07|653.67|656.07|653.67|655.17|652.77|0
1651836670000|2022-05-06 11:31:10|656.51|654.11|654.95|652.55|656.51|654.11|654.95|652.55|0
1651836680000|2022-05-06 11:31:20|655.62|653.22|655.62|653.22|655.62|653.22|655.62|653.22|0
1651836690000|2022-05-06 11:31:30|655.4|653|655.17|652.77|655.4|653|654.95|652.55|0
1651836700000|2022-05-06 11:31:40|655.4|653|655.62|653.22|655.62|653.22|655.29|652.89|0
1651836710000|2022-05-06 11:31:50|655.84|653.44|655.62|653.22|655.84|653.44|655.62|653.22|0
1651836720000|2022-05-06 11:32:00|655.4|653|655.07|652.67|655.4|653|654.62|652.22|0
1651836730000|2022-05-06 11:32:10|655.4|653|654.5|652.1|655.4|653|654.5|652.1|0
1651836740000|2022-05-06 11:32:20|654.73|652.33|654.95|652.55|654.95|652.55|654.73|652.33|0
1651836750000|2022-05-06 11:32:30|654.73|652.33|654.06|651.66|654.73|652.33|654.06|651.66|0
1651836760000|2022-05-06 11:32:40|653.83|651.43|653.39|650.99|653.95|651.55|653.39|650.99|0
1651836770000|2022-05-06 11:32:50|653.51|651.11|653.39|650.99|653.51|651.11|653.39|650.99|0
1651836780000|2022-05-06 11:33:00|653.51|651.11|653.39|650.99|653.62|651.22|653.39|650.99|0
1651836790000|2022-05-06 11:33:10|653.17|650.77|652.95|650.55|653.17|650.77|652.95|650.55|0
1651836800000|2022-05-06 11:33:20|653.06|650.66|653.39|650.99|653.39|650.99|653.06|650.66|0
1651836810000|2022-05-06 11:33:30|653.84|651.44|654.06|651.66|654.06|651.66|653.84|651.44|0
1651836820000|2022-05-06 11:33:40|653.62|651.22|654.29|651.89|654.29|651.89|653.62|651.22|0
1651836830000|2022-05-06 11:33:50|653.84|651.44|654.06|651.66|654.06|651.66|653.84|651.44|0
1651836840000|2022-05-06 11:34:00|654.18|651.78|653.84|651.44|654.18|651.78|653.62|651.22|0
1651836850000|2022-05-06 11:34:10|653.96|651.56|653.51|651.11|654.06|651.66|653.51|651.11|0
1651836860000|2022-05-06 11:34:20|653.06|650.66|652.95|650.55|653.17|650.77|652.95|650.55|0
1651836870000|2022-05-06 11:34:30|652.84|650.44|652.95|650.55|652.95|650.55|652.84|650.44|0
1651836880000|2022-05-06 11:34:40|653.06|650.66|652.95|650.55|653.06|650.66|652.95|650.55|0
1651836890000|2022-05-06 11:34:50|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1651836900000|2022-05-06 11:35:00|652.06|649.66|651.61|649.21|652.06|649.66|651.61|649.21|0
1651836910000|2022-05-06 11:35:10|651.39|648.99|651.39|648.99|651.39|648.99|650.94|648.54|0
1651836920000|2022-05-06 11:35:20|651.5|649.1|651.5|649.1|651.61|649.21|651.16|648.76|0
1651836930000|2022-05-06 11:35:30|651.61|649.21|651.83|649.43|651.83|649.43|651.61|649.21|0
1651836940000|2022-05-06 11:35:40|652.28|649.88|652.62|650.22|652.62|650.22|652.28|649.88|0
1651836950000|2022-05-06 11:35:50|652.95|650.55|653.62|651.22|653.62|651.22|652.95|650.55|0
1651836960000|2022-05-06 11:36:00|653.84|651.44|654.06|651.66|654.06|651.66|653.73|651.33|0
1651836970000|2022-05-06 11:36:10|653.84|651.44|653.51|651.11|653.84|651.44|653.51|651.11|0
1651836980000|2022-05-06 11:36:20|653.17|650.77|653.73|651.33|653.73|651.33|653.17|650.77|0
1651836990000|2022-05-06 11:36:30|654.06|651.66|654.06|651.66|654.06|651.66|654.06|651.66|0
1651837000000|2022-05-06 11:36:40|654.4|652|654.06|651.66|654.4|652|654.06|651.66|0
1651837010000|2022-05-06 11:36:50|654.28|651.88|654.06|651.66|654.28|651.88|654.06|651.66|0
1651837020000|2022-05-06 11:37:00|654.28|651.88|654.18|651.78|654.28|651.88|654.06|651.66|0
1651837030000|2022-05-06 11:37:10|653.17|650.77|652.17|649.77|653.39|650.99|652.17|649.77|0
1651837040000|2022-05-06 11:37:20|652.06|649.66|652.5|650.1|652.5|650.1|652.06|649.66|0
1651837050000|2022-05-06 11:37:30|652.28|649.88|650.94|648.54|652.28|649.88|650.94|648.54|0
1651837060000|2022-05-06 11:37:40|651.06|648.66|650.5|648.1|651.06|648.66|650.5|648.1|0
1651837070000|2022-05-06 11:37:50|650.17|647.77|650.27|647.87|650.27|647.87|650.17|647.77|0
1651837080000|2022-05-06 11:38:00|650.05|647.65|650.5|648.1|650.61|648.21|650.05|647.65|0
1651837090000|2022-05-06 11:38:10|650.72|648.32|650.5|648.1|650.72|648.32|650.5|648.1|0
1651837110000|2022-05-06 11:38:30|650.94|648.54|650.94|648.54|650.94|648.54|650.83|648.43|0
1651837120000|2022-05-06 11:38:40|650.72|648.32|650.39|647.99|651.06|648.66|650.39|647.99|0
1651837130000|2022-05-06 11:38:50|650.27|647.87|649.61|647.21|650.27|647.87|649.61|647.21|0
1651837140000|2022-05-06 11:39:00|649.5|647.1|649.83|647.43|649.83|647.43|649.5|647.1|0
1651837150000|2022-05-06 11:39:10|649.5|647.1|650.05|647.65|650.05|647.65|649.5|647.1|0
1651837160000|2022-05-06 11:39:20|650.5|648.1|650.39|647.99|650.5|648.1|650.27|647.87|0
1651837170000|2022-05-06 11:39:30|650.27|647.87|650.5|648.1|650.5|648.1|650.27|647.87|0
1651837180000|2022-05-06 11:39:40|650.27|647.87|650.05|647.65|650.27|647.87|650.05|647.65|0
1651837190000|2022-05-06 11:39:50|649.94|647.54|649.38|646.98|650.05|647.65|649.38|646.98|0
1651837200000|2022-05-06 11:40:00|649.61|647.21|649.16|646.76|649.61|647.21|649.16|646.76|0
1651837210000|2022-05-06 11:40:10|649.28|646.88|649.61|647.21|649.61|647.21|649.28|646.88|0
1651837220000|2022-05-06 11:40:20|649.83|647.43|650.39|647.99|650.39|647.99|649.83|647.43|0
1651837230000|2022-05-06 11:40:30|650.05|647.65|649.61|647.21|650.05|647.65|649.61|647.21|0
1651837240000|2022-05-06 11:40:40|649.83|647.43|650.05|647.65|650.05|647.65|649.83|647.43|0
1651837250000|2022-05-06 11:40:50|650.5|648.1|650.72|648.32|650.72|648.32|650.5|648.1|0
1651837260000|2022-05-06 11:41:00|650.61|648.21|650.61|648.21|650.72|648.32|650.39|647.99|0
1651837270000|2022-05-06 11:41:10|650.5|648.1|649.83|647.43|650.5|648.1|649.83|647.43|0
1651837280000|2022-05-06 11:41:20|649.38|646.98|649.5|647.1|649.72|647.32|649.38|646.98|0
1651837290000|2022-05-06 11:41:30|649.38|646.98|649.38|646.98|649.61|647.21|649.38|646.98|0
1651837300000|2022-05-06 11:41:40|649.5|647.1|649.16|646.76|649.61|647.21|649.16|646.76|0
1651837310000|2022-05-06 11:41:50|648.94|646.54|649.05|646.65|649.05|646.65|648.94|646.54|0
1651837320000|2022-05-06 11:42:00|648.61|646.21|648.27|645.87|648.61|646.21|648.05|645.65|0
1651837330000|2022-05-06 11:42:10|648.39|645.99|648.16|645.76|648.49|646.09|648.16|645.76|0
1651837340000|2022-05-06 11:42:20|648.27|645.87|649.16|646.76|649.16|646.76|648.27|645.87|0
1651837350000|2022-05-06 11:42:30|648.72|646.32|648.94|646.54|649.16|646.76|648.61|646.21|0
1651837360000|2022-05-06 11:42:40|649.05|646.65|649.16|646.76|649.16|646.76|648.94|646.54|0
1651837370000|2022-05-06 11:42:50|649.38|646.98|648.94|646.54|649.38|646.98|648.94|646.54|0
1651837380000|2022-05-06 11:43:00|649.16|646.76|649.38|646.98|649.38|646.98|649.16|646.76|0
1651837390000|2022-05-06 11:43:10|649.6|647.2|649.83|647.43|649.83|647.43|649.6|647.2|0
1651837400000|2022-05-06 11:43:20|649.6|647.2|649.16|646.76|649.83|647.43|649.16|646.76|0
1651837410000|2022-05-06 11:43:30|649.28|646.88|649.16|646.76|649.28|646.88|649.16|646.76|0
1651837420000|2022-05-06 11:43:40|649.38|646.98|648.71|646.31|649.38|646.98|648.71|646.31|0
1651837430000|2022-05-06 11:43:50|648.39|645.99|648.27|645.87|648.49|646.09|648.27|645.87|0
1651837440000|2022-05-06 11:44:00|648.39|645.99|648.27|645.87|648.39|645.99|648.27|645.87|0
1651837450000|2022-05-06 11:44:10|648.16|645.76|648.49|646.09|648.49|646.09|648.05|645.65|0
1651837460000|2022-05-06 11:44:20|648.71|646.31|648.49|646.09|648.71|646.31|648.05|645.65|0
1651837470000|2022-05-06 11:44:30|648.71|646.31|648.83|646.43|649.16|646.76|648.71|646.31|0
1651837480000|2022-05-06 11:44:40|648.94|646.54|648.49|646.09|648.94|646.54|648.49|646.09|0
1651837490000|2022-05-06 11:44:50|648.27|645.87|647.94|645.54|648.27|645.87|647.94|645.54|0
1651837500000|2022-05-06 11:45:00|647.83|645.43|648.27|645.87|648.27|645.87|647.83|645.43|0
1651837510000|2022-05-06 11:45:10|648.49|646.09|649.6|647.2|649.6|647.2|648.49|646.09|0
1651837520000|2022-05-06 11:45:20|649.5|647.1|649.28|646.88|649.5|647.1|649.16|646.76|0
1651837530000|2022-05-06 11:45:30|648.94|646.54|648.49|646.09|648.94|646.54|648.49|646.09|0
1651837540000|2022-05-06 11:45:40|648.71|646.31|648.49|646.09|648.83|646.43|648.49|646.09|0
1651837550000|2022-05-06 11:45:50|648.61|646.21|648.39|645.99|648.61|646.21|648.39|645.99|0
1651837560000|2022-05-06 11:46:00|648.27|645.87|648.39|645.99|648.49|646.09|648.27|645.87|0
1651837570000|2022-05-06 11:46:10|648.61|646.21|649.05|646.65|649.05|646.65|648.61|646.21|0
1651837580000|2022-05-06 11:46:20|648.94|646.54|648.83|646.43|648.94|646.54|648.61|646.21|0
1651837590000|2022-05-06 11:46:30|649.05|646.65|649.16|646.76|649.16|646.76|649.05|646.65|0
1651837600000|2022-05-06 11:46:40|649.38|646.98|648.94|646.54|649.38|646.98|648.94|646.54|0
1651837610000|2022-05-06 11:46:50|648.49|646.09|648.49|646.09|648.49|646.09|648.27|645.87|0
1651837620000|2022-05-06 11:47:00|648.71|646.31|648.49|646.09|648.71|646.31|648.49|646.09|0
1651837630000|2022-05-06 11:47:10|648.94|646.54|648.83|646.43|648.94|646.54|648.71|646.31|0
1651837640000|2022-05-06 11:47:20|649.16|646.76|649.16|646.76|649.38|646.98|649.16|646.76|0
1651837650000|2022-05-06 11:47:30|649.05|646.65|649.16|646.76|649.16|646.76|648.83|646.43|0
1651837660000|2022-05-06 11:47:40|649.05|646.65|649.16|646.76|649.27|646.87|649.05|646.65|0
1651837670000|2022-05-06 11:47:50|649.05|646.65|648.61|646.21|649.05|646.65|648.61|646.21|0
1651837680000|2022-05-06 11:48:00|648.27|645.87|648.71|646.31|648.71|646.31|648.27|645.87|0
1651837690000|2022-05-06 11:48:10|648.83|646.43|649.16|646.76|649.16|646.76|648.83|646.43|0
1651837710000|2022-05-06 11:48:30|648.94|646.54|648.27|645.87|648.94|646.54|648.27|645.87|0
1651837720000|2022-05-06 11:48:40|648.49|646.09|648.49|646.09|648.49|646.09|648.49|646.09|0
1651837730000|2022-05-06 11:48:50|648.27|645.87|648.27|645.87|648.27|645.87|648.27|645.87|0
1651837740000|2022-05-06 11:49:00|648.49|646.09|648.83|646.43|648.83|646.43|648.49|646.09|0
1651837750000|2022-05-06 11:49:10|648.94|646.54|648.94|646.54|648.94|646.54|648.71|646.31|0
1651837760000|2022-05-06 11:49:20|649.05|646.65|649.38|646.98|649.38|646.98|648.94|646.54|0
1651837770000|2022-05-06 11:49:30|649.27|646.87|649.6|647.2|649.6|647.2|649.27|646.87|0
1651837790000|2022-05-06 11:49:50|649.16|646.76|649.6|647.2|649.6|647.2|649.16|646.76|0
1651837800000|2022-05-06 11:50:00|649.27|646.87|648.71|646.31|649.27|646.87|648.71|646.31|0
1651837810000|2022-05-06 11:50:10|649.16|646.76|649.05|646.65|649.16|646.76|649.05|646.65|0
1651837820000|2022-05-06 11:50:20|648.83|646.43|648.94|646.54|648.94|646.54|648.83|646.43|0
1651837830000|2022-05-06 11:50:30|648.71|646.31|649.16|646.76|649.16|646.76|648.71|646.31|0
1651837840000|2022-05-06 11:50:40|649.27|646.87|649.38|646.98|649.38|646.98|649.16|646.76|0
1651837850000|2022-05-06 11:50:50|649.6|647.2|649.38|646.98|649.6|647.2|649.38|646.98|0
1651837870000|2022-05-06 11:51:10|649.16|646.76|648.49|646.09|649.16|646.76|648.49|646.09|0
1651837880000|2022-05-06 11:51:20|648.71|646.31|648.94|646.54|648.94|646.54|648.71|646.31|0
1651837890000|2022-05-06 11:51:30|649.05|646.65|649.83|647.43|649.83|647.43|649.05|646.65|0
1651837900000|2022-05-06 11:51:40|649.94|647.54|650.05|647.65|650.05|647.65|649.83|647.43|0
1651837910000|2022-05-06 11:51:50|650.27|647.87|650.27|647.87|650.39|647.99|650.27|647.87|0
1651837920000|2022-05-06 11:52:00|650.05|647.65|650.05|647.65|650.05|647.65|649.94|647.54|0
1651837930000|2022-05-06 11:52:10|649.83|647.43|649.6|647.2|649.83|647.43|649.6|647.2|0
1651837950000|2022-05-06 11:52:30|649.83|647.43|649.6|647.2|649.83|647.43|649.6|647.2|0
1651837960000|2022-05-06 11:52:40|649.38|646.98|648.71|646.31|649.38|646.98|648.71|646.31|0
1651837970000|2022-05-06 11:52:50|648.94|646.54|648.71|646.31|648.94|646.54|648.71|646.31|0
1651837980000|2022-05-06 11:53:00|648.61|646.21|649.05|646.65|649.38|646.98|648.61|646.21|0
1651837990000|2022-05-06 11:53:10|648.94|646.54|649.38|646.98|649.38|646.98|648.94|646.54|0
1651838000000|2022-05-06 11:53:20|649.16|646.76|648.71|646.31|649.16|646.76|648.71|646.31|0
1651838010000|2022-05-06 11:53:30|648.94|646.54|648.61|646.21|648.94|646.54|648.61|646.21|0
1651838020000|2022-05-06 11:53:40|648.49|646.09|648.49|646.09|648.61|646.21|648.49|646.09|0
1651838030000|2022-05-06 11:53:50|648.38|645.98|648.38|645.98|648.49|646.09|648.38|645.98|0
1651838040000|2022-05-06 11:54:00|648.49|646.09|649.16|646.76|649.16|646.76|648.49|646.09|0
1651838050000|2022-05-06 11:54:10|649.05|646.65|649.16|646.76|649.16|646.76|649.05|646.65|0
1651838060000|2022-05-06 11:54:20|649.38|646.98|649.82|647.42|649.82|647.42|649.38|646.98|0
1651838080000|2022-05-06 11:54:40|649.72|647.32|649.38|646.98|649.72|647.32|649.16|646.76|0
1651838090000|2022-05-06 11:54:50|649.6|647.2|649.5|647.1|649.6|647.2|649.38|646.98|0
1651838100000|2022-05-06 11:55:00|649.38|646.98|649.05|646.65|649.38|646.98|648.93|646.53|0
1651838110000|2022-05-06 11:55:10|649.16|646.76|648.61|646.21|649.16|646.76|648.61|646.21|0
1651838120000|2022-05-06 11:55:20|648.49|646.09|648.61|646.21|648.61|646.21|648.49|646.09|0
1651838130000|2022-05-06 11:55:30|648.71|646.31|648.49|646.09|648.93|646.53|648.49|646.09|0
1651838140000|2022-05-06 11:55:40|648.05|645.65|647.6|645.2|648.05|645.65|647.6|645.2|0
1651838150000|2022-05-06 11:55:50|647.27|644.87|646.71|644.31|647.27|644.87|646.71|644.31|0
1651838160000|2022-05-06 11:56:00|646.49|644.09|646.27|643.87|646.49|644.09|646.27|643.87|0
1651838170000|2022-05-06 11:56:10|646.05|643.65|646.05|643.65|646.05|643.65|645.82|643.42|0
1651838180000|2022-05-06 11:56:20|646.27|643.87|646.71|644.31|646.71|644.31|646.27|643.87|0
1651838190000|2022-05-06 11:56:30|646.93|644.53|647.05|644.65|647.16|644.76|646.93|644.53|0
1651838200000|2022-05-06 11:56:40|647.27|644.87|647.16|644.76|647.27|644.87|647.05|644.65|0
1651838210000|2022-05-06 11:56:50|647.38|644.98|647.38|644.98|647.38|644.98|647.27|644.87|0
1651838220000|2022-05-06 11:57:00|647.6|645.2|648.04|645.64|648.04|645.64|647.6|645.2|0
1651838230000|2022-05-06 11:57:10|648.27|645.87|648.27|645.87|648.27|645.87|648.27|645.87|0
1651838240000|2022-05-06 11:57:20|648.49|646.09|648.49|646.09|649.16|646.76|648.49|646.09|0
1651838250000|2022-05-06 11:57:30|648.83|646.43|648.49|646.09|648.83|646.43|648.49|646.09|0
1651838260000|2022-05-06 11:57:40|648.61|646.21|650.39|647.99|650.39|647.99|648.61|646.21|0
1651838270000|2022-05-06 11:57:50|650.05|647.65|649.72|647.32|650.05|647.65|649.72|647.32|0
1651838280000|2022-05-06 11:58:00|649.82|647.42|649.82|647.42|649.82|647.42|649.6|647.2|0
1651838290000|2022-05-06 11:58:10|649.94|647.54|649.72|647.32|649.94|647.54|649.6|647.2|0
1651838300000|2022-05-06 11:58:20|649.6|647.2|649.6|647.2|649.94|647.54|649.6|647.2|0
1651838310000|2022-05-06 11:58:30|649.38|646.98|649.27|646.87|649.38|646.98|649.16|646.76|0
1651838320000|2022-05-06 11:58:40|649.49|647.09|649.6|647.2|649.6|647.2|649.49|647.09|0
1651838330000|2022-05-06 11:58:50|649.38|646.98|649.16|646.76|649.38|646.98|649.16|646.76|0
1651838340000|2022-05-06 11:59:00|648.71|646.31|648.49|646.09|648.71|646.31|648.49|646.09|0
1651838350000|2022-05-06 11:59:10|648.04|645.64|648.27|645.87|648.38|645.98|648.04|645.64|0
1651838360000|2022-05-06 11:59:20|648.04|645.64|647.94|645.54|648.04|645.64|647.82|645.42|0
1651838370000|2022-05-06 11:59:30|647.82|645.42|647.82|645.42|647.82|645.42|647.82|645.42|0
1651838380000|2022-05-06 11:59:40|647.72|645.32|647.6|645.2|647.72|645.32|647.6|645.2|0
1651838390000|2022-05-06 11:59:50|646.93|644.53|647.38|644.98|647.38|644.98|646.83|644.43|0
1651838400000|2022-05-06 12:00:00|648.04|645.64|647.82|645.42|648.27|645.87|647.38|644.98|0
1651838410000|2022-05-06 12:00:10|648.04|645.64|648.04|645.64|648.16|645.76|648.04|645.64|0
1651838420000|2022-05-06 12:00:20|648.27|645.87|648.04|645.64|648.27|645.87|648.04|645.64|0
1651838430000|2022-05-06 12:00:30|648.27|645.87|647.6|645.2|648.27|645.87|647.6|645.2|0
1651838440000|2022-05-06 12:00:40|647.27|644.87|646.93|644.53|647.27|644.87|646.83|644.43|0
1651838450000|2022-05-06 12:00:50|647.15|644.75|647.82|645.42|647.82|645.42|647.15|644.75|0
1651838460000|2022-05-06 12:01:00|647.38|644.98|647.38|644.98|647.38|644.98|646.93|644.53|0
1651838470000|2022-05-06 12:01:10|647.15|644.75|647.15|644.75|647.15|644.75|647.15|644.75|0
1651838480000|2022-05-06 12:01:20|647.38|644.98|647.27|644.87|647.38|644.98|647.27|644.87|0
1651838490000|2022-05-06 12:01:30|647.15|644.75|647.38|644.98|647.6|645.2|647.15|644.75|0
1651838500000|2022-05-06 12:01:40|647.15|644.75|647.15|644.75|647.27|644.87|647.15|644.75|0
1651838510000|2022-05-06 12:01:50|646.93|644.53|647.38|644.98|647.38|644.98|646.93|644.53|0
1651838520000|2022-05-06 12:02:00|647.71|645.31|647.15|644.75|647.71|645.31|647.15|644.75|0
1651838530000|2022-05-06 12:02:10|646.71|644.31|646.27|643.87|646.71|644.31|646.27|643.87|0
1651838540000|2022-05-06 12:02:20|646.49|644.09|646.49|644.09|646.49|644.09|646.27|643.87|0
1651838550000|2022-05-06 12:02:30|646.93|644.53|646.93|644.53|646.93|644.53|646.71|644.31|0
1651838560000|2022-05-06 12:02:40|646.71|644.31|646.93|644.53|646.93|644.53|646.71|644.31|0
1651838570000|2022-05-06 12:02:50|647.15|644.75|647.38|644.98|647.38|644.98|647.15|644.75|0
1651838580000|2022-05-06 12:03:00|647.15|644.75|646.93|644.53|647.15|644.75|646.71|644.31|0
1651838590000|2022-05-06 12:03:10|646.49|644.09|645.6|643.2|646.49|644.09|645.6|643.2|0
1651838600000|2022-05-06 12:03:20|645.71|643.31|646.04|643.64|646.04|643.64|645.6|643.2|0
1651838610000|2022-05-06 12:03:30|645.82|643.42|646.04|643.64|646.04|643.64|645.82|643.42|0
1651838620000|2022-05-06 12:03:40|645.94|643.54|646.04|643.64|646.04|643.64|645.94|643.54|0
1651838630000|2022-05-06 12:03:50|645.82|643.42|645.82|643.42|645.82|643.42|645.6|643.2|0
1651838640000|2022-05-06 12:04:00|645.6|643.2|645.38|642.98|645.6|643.2|645.38|642.98|0
1651838650000|2022-05-06 12:04:10|645.6|643.2|645.05|642.65|645.6|643.2|645.05|642.65|0
1651838660000|2022-05-06 12:04:20|644.93|642.53|644.71|642.31|644.93|642.53|644.49|642.09|0
1651838670000|2022-05-06 12:04:30|644.49|642.09|644.05|641.65|644.49|642.09|644.05|641.65|0
1651838680000|2022-05-06 12:04:40|643.94|641.54|644.16|641.76|644.27|641.87|643.94|641.54|0
1651838690000|2022-05-06 12:04:50|644.27|641.87|644.49|642.09|644.49|642.09|644.27|641.87|0
1651838700000|2022-05-06 12:05:00|644.6|642.2|644.49|642.09|644.6|642.2|644.49|642.09|0
1651838710000|2022-05-06 12:05:10|645.15|642.75|645.6|643.2|645.6|643.2|645.15|642.75|0
1651838720000|2022-05-06 12:05:20|645.82|643.42|645.82|643.42|646.27|643.87|645.82|643.42|0
1651838730000|2022-05-06 12:05:30|646.04|643.64|645.94|643.54|646.04|643.64|645.94|643.54|0
1651838740000|2022-05-06 12:05:40|646.27|643.87|645.6|643.2|646.27|643.87|645.6|643.2|0
1651838750000|2022-05-06 12:05:50|645.82|643.42|646.04|643.64|646.04|643.64|645.82|643.42|0
1651838760000|2022-05-06 12:06:00|646.26|643.86|646.26|643.86|646.26|643.86|645.71|643.31|0
1651838770000|2022-05-06 12:06:10|646.04|643.64|646.04|643.64|646.04|643.64|645.82|643.42|0
1651838780000|2022-05-06 12:06:20|646.26|643.86|645.82|643.42|646.26|643.86|645.82|643.42|0
1651838790000|2022-05-06 12:06:30|645.6|643.2|645.38|642.98|645.6|643.2|645.38|642.98|0
1651838800000|2022-05-06 12:06:40|645.6|643.2|645.38|642.98|645.6|643.2|645.27|642.87|0
1651838810000|2022-05-06 12:06:50|645.6|643.2|645.6|643.2|645.6|643.2|645.38|642.98|0
1651838820000|2022-05-06 12:07:00|645.15|642.75|644.93|642.53|645.6|643.2|644.93|642.53|0
1651838830000|2022-05-06 12:07:10|644.49|642.09|644.71|642.31|644.71|642.31|644.49|642.09|0
1651838840000|2022-05-06 12:07:20|644.83|642.43|644.93|642.53|644.93|642.53|644.83|642.43|0
1651838850000|2022-05-06 12:07:30|644.71|642.31|644.71|642.31|644.71|642.31|644.71|642.31|0
1651838860000|2022-05-06 12:07:40|644.49|642.09|643.82|641.42|644.71|642.31|643.82|641.42|0
1651838870000|2022-05-06 12:07:50|643.72|641.32|643.72|641.32|643.82|641.42|643.72|641.32|0
1651838880000|2022-05-06 12:08:00|643.82|641.42|642.71|640.31|643.82|641.42|642.71|640.31|0
1651838890000|2022-05-06 12:08:10|642.49|640.09|642.27|639.87|642.49|640.09|642.27|639.87|0
1651838900000|2022-05-06 12:08:20|642.49|640.09|642.27|639.87|642.49|640.09|642.27|639.87|0
1651838910000|2022-05-06 12:08:30|642.49|640.09|642.49|640.09|642.71|640.31|642.49|640.09|0
1651838920000|2022-05-06 12:08:40|642.94|640.54|642.94|640.54|643.05|640.65|642.94|640.54|0
1651838930000|2022-05-06 12:08:50|642.71|640.31|642.83|640.43|642.83|640.43|642.71|640.31|0
1651838940000|2022-05-06 12:09:00|642.71|640.31|642.49|640.09|642.71|640.31|642.49|640.09|0
1651838950000|2022-05-06 12:09:10|642.27|639.87|641.94|639.54|642.27|639.87|641.94|639.54|0
1651838960000|2022-05-06 12:09:20|641.61|639.21|641.38|638.98|641.61|639.21|641.38|638.98|0
1651838970000|2022-05-06 12:09:30|641.5|639.1|642.05|639.65|642.05|639.65|641.38|638.98|0
1651838980000|2022-05-06 12:09:40|641.94|639.54|641.83|639.43|641.94|639.54|641.61|639.21|0
1651838990000|2022-05-06 12:09:50|641.61|639.21|642.27|639.87|642.27|639.87|641.38|638.98|0
1651839000000|2022-05-06 12:10:00|641.61|639.21|641.83|639.43|641.83|639.43|641.61|639.21|0
1651839010000|2022-05-06 12:10:10|642.05|639.65|641.33|638.93|642.05|639.65|641.23|638.83|0
1651839020000|2022-05-06 12:10:20|641|638.6|641.11|638.71|641.33|638.93|641|638.6|0
1651839030000|2022-05-06 12:10:30|641.33|638.93|641.56|639.16|641.56|639.16|641.33|638.93|0
1651839040000|2022-05-06 12:10:40|641.45|639.05|641.33|638.93|641.56|639.16|641.33|638.93|0
1651839050000|2022-05-06 12:10:50|641.56|639.16|640.89|638.49|641.56|639.16|640.89|638.49|0
1651839060000|2022-05-06 12:11:00|641.11|638.71|641.33|638.93|641.33|638.93|641.11|638.71|0
1651839070000|2022-05-06 12:11:10|641.11|638.71|640.67|638.27|641.11|638.71|640.67|638.27|0
1651839080000|2022-05-06 12:11:20|640.89|638.49|640.89|638.49|640.89|638.49|640.89|638.49|0
1651839090000|2022-05-06 12:11:30|641.11|638.71|640.67|638.27|641.11|638.71|640.67|638.27|0
1651839100000|2022-05-06 12:11:40|640.89|638.49|640.89|638.49|640.89|638.49|640.89|638.49|0
1651839110000|2022-05-06 12:11:50|640.67|638.27|640.89|638.49|640.89|638.49|640.67|638.27|0
1651839120000|2022-05-06 12:12:00|640.44|638.04|640.56|638.16|640.56|638.16|640.22|637.82|0
1651839130000|2022-05-06 12:12:10|640.67|638.27|641.11|638.71|641.11|638.71|640.67|638.27|0
1651839140000|2022-05-06 12:12:20|640.89|638.49|640.89|638.49|640.89|638.49|640.67|638.27|0
1651839150000|2022-05-06 12:12:30|640.78|638.38|641.11|638.71|641.23|638.83|640.78|638.38|0
1651839160000|2022-05-06 12:12:40|641.23|638.83|641.55|639.15|641.55|639.15|641.23|638.83|0
1651839170000|2022-05-06 12:12:50|641.33|638.93|641.33|638.93|641.45|639.05|641.33|638.93|0
1651839180000|2022-05-06 12:13:00|640.89|638.49|641.33|638.93|641.33|638.93|640.89|638.49|0
1651839190000|2022-05-06 12:13:10|641.23|638.83|640.67|638.27|641.33|638.93|640.67|638.27|0
1651839200000|2022-05-06 12:13:20|640.89|638.49|641.11|638.71|641.11|638.71|640.89|638.49|0
1651839210000|2022-05-06 12:13:30|641.33|638.93|641.78|639.38|641.78|639.38|641.33|638.93|0
1651839220000|2022-05-06 12:13:40|642|639.6|642|639.6|642|639.6|642|639.6|0
1651839230000|2022-05-06 12:13:50|642.11|639.71|642.11|639.71|642.11|639.71|642.11|639.71|0
1651839240000|2022-05-06 12:14:00|642|639.6|642|639.6|642|639.6|641.78|639.38|0
1651839250000|2022-05-06 12:14:10|642.22|639.82|642.22|639.82|642.44|640.04|642.22|639.82|0
1651839260000|2022-05-06 12:14:20|642.11|639.71|642.22|639.82|642.44|640.04|642.11|639.71|0
1651839270000|2022-05-06 12:14:30|642.44|640.04|642.67|640.27|642.67|640.27|642.44|640.04|0
1651839280000|2022-05-06 12:14:40|642.44|640.04|642.67|640.27|642.67|640.27|642.44|640.04|0
1651839290000|2022-05-06 12:14:50|642.89|640.49|642.22|639.82|642.89|640.49|642.22|639.82|0
1651839300000|2022-05-06 12:15:00|642.67|640.27|642.22|639.82|642.67|640.27|642.22|639.82|0
1651839310000|2022-05-06 12:15:10|642.44|640.04|642.22|639.82|642.44|640.04|642.22|639.82|0
1651839330000|2022-05-06 12:15:30|642.44|640.04|642.44|640.04|642.44|640.04|642.44|640.04|0
1651839350000|2022-05-06 12:15:50|642.67|640.27|643.11|640.71|643.11|640.71|642.67|640.27|0
1651839360000|2022-05-06 12:16:00|643.33|640.93|642.89|640.49|643.33|640.93|642.89|640.49|0
1651839370000|2022-05-06 12:16:10|642.67|640.27|642.67|640.27|642.67|640.27|642.67|640.27|0
1651839380000|2022-05-06 12:16:20|642.22|639.82|642.11|639.71|642.44|640.04|642|639.6|0
1651839390000|2022-05-06 12:16:30|642.22|639.82|642.67|640.27|642.67|640.27|642.22|639.82|0
1651839400000|2022-05-06 12:16:40|642.44|640.04|643.11|640.71|643.11|640.71|642.44|640.04|0
1651839410000|2022-05-06 12:16:50|643.23|640.83|643.33|640.93|643.33|640.93|643.23|640.83|0
1651839420000|2022-05-06 12:17:00|643.11|640.71|643.33|640.93|643.33|640.93|643.11|640.71|0
1651839430000|2022-05-06 12:17:10|642.67|640.27|642.67|640.27|642.67|640.27|642.44|640.04|0
1651839440000|2022-05-06 12:17:20|642.78|640.38|642.78|640.38|642.89|640.49|642.67|640.27|0
1651839450000|2022-05-06 12:17:30|642.44|640.04|642.22|639.82|642.44|640.04|642.22|639.82|0
1651839460000|2022-05-06 12:17:40|642.44|640.04|642.56|640.16|642.67|640.27|642.22|639.82|0
1651839470000|2022-05-06 12:17:50|642.44|640.04|642.11|639.71|642.44|640.04|642.11|639.71|0
1651839480000|2022-05-06 12:18:00|642.22|639.82|641.55|639.15|642.22|639.82|641.55|639.15|0
1651839490000|2022-05-06 12:18:10|641.45|639.05|641.11|638.71|641.45|639.05|641.11|638.71|0
1651839500000|2022-05-06 12:18:20|641.33|638.93|641.55|639.15|641.55|639.15|641.33|638.93|0
1651839510000|2022-05-06 12:18:30|641.33|638.93|642.22|639.82|642.22|639.82|641.33|638.93|0
1651839520000|2022-05-06 12:18:40|642.34|639.94|642|639.6|642.34|639.94|642|639.6|0
1651839530000|2022-05-06 12:18:50|642.22|639.82|642|639.6|642.22|639.82|641.78|639.38|0
1651839540000|2022-05-06 12:19:00|642.22|639.82|642|639.6|642.22|639.82|642|639.6|0
1651839550000|2022-05-06 12:19:10|641.55|639.15|641.33|638.93|641.55|639.15|641.33|638.93|0
1651839560000|2022-05-06 12:19:20|641.22|638.82|641.45|639.05|641.55|639.15|641.22|638.82|0
1651839570000|2022-05-06 12:19:30|641.33|638.93|641.55|639.15|641.55|639.15|640.89|638.49|0
1651839580000|2022-05-06 12:19:40|641.11|638.71|641.11|638.71|641.11|638.71|641.11|638.71|0
1651839590000|2022-05-06 12:19:50|641.33|638.93|641.33|638.93|641.33|638.93|641.33|638.93|0
1651839600000|2022-05-06 12:20:00|641.11|638.71|641.22|638.82|641.22|638.82|641.11|638.71|0
1651839610000|2022-05-06 12:20:10|641.55|639.15|642.22|639.82|642.22|639.82|641.55|639.15|0
1651839620000|2022-05-06 12:20:20|642|639.6|642.11|639.71|642.22|639.82|642|639.6|0
1651839630000|2022-05-06 12:20:30|642|639.6|642|639.6|642|639.6|642|639.6|0
1651839640000|2022-05-06 12:20:40|642.11|639.71|642.22|639.82|642.22|639.82|642.11|639.71|0
1651839650000|2022-05-06 12:20:50|642.34|639.94|643|640.6|643|640.6|642.34|639.94|0
1651839660000|2022-05-06 12:21:00|643.11|640.71|642.22|639.82|643.11|640.71|642.22|639.82|0
1651839670000|2022-05-06 12:21:10|642|639.6|642.11|639.71|642.11|639.71|642|639.6|0
1651839680000|2022-05-06 12:21:20|642.22|639.82|641.78|639.38|642.22|639.82|641.55|639.15|0
1651839690000|2022-05-06 12:21:30|641.89|639.49|641.78|639.38|641.89|639.49|641.78|639.38|0
1651839700000|2022-05-06 12:21:40|641.33|638.93|641.55|639.15|641.55|639.15|641.33|638.93|0
1651839710000|2022-05-06 12:21:50|641.78|639.38|642.22|639.82|642.22|639.82|641.78|639.38|0
1651839720000|2022-05-06 12:22:00|642|639.6|642.22|639.82|642.22|639.82|642|639.6|0
1651839730000|2022-05-06 12:22:10|642|639.6|642|639.6|642|639.6|642|639.6|0
1651839740000|2022-05-06 12:22:20|642.22|639.82|642.44|640.04|642.44|640.04|642.22|639.82|0
1651839750000|2022-05-06 12:22:30|642.22|639.82|642|639.6|642.22|639.82|642|639.6|0
1651839760000|2022-05-06 12:22:40|642.22|639.82|642.66|640.26|642.66|640.26|642.22|639.82|0
1651839770000|2022-05-06 12:22:50|643|640.6|643.55|641.15|643.55|641.15|643|640.6|0
1651839780000|2022-05-06 12:23:00|643.33|640.93|642.66|640.26|643.33|640.93|642.66|640.26|0
1651839790000|2022-05-06 12:23:10|643.11|640.71|642.89|640.49|643.11|640.71|642.89|640.49|0
1651839800000|2022-05-06 12:23:20|643.11|640.71|643.33|640.93|643.33|640.93|642.89|640.49|0
1651839810000|2022-05-06 12:23:30|643.11|640.71|643.33|640.93|643.33|640.93|643.11|640.71|0
1651839820000|2022-05-06 12:23:40|643.45|641.05|643.55|641.15|643.55|641.15|643.33|640.93|0
1651839830000|2022-05-06 12:23:50|643.78|641.38|644.22|641.82|644.22|641.82|643.67|641.27|0
1651839840000|2022-05-06 12:24:00|644.44|642.04|644.22|641.82|644.44|642.04|644.22|641.82|0
1651839850000|2022-05-06 12:24:10|644.44|642.04|644.67|642.27|644.67|642.27|644.44|642.04|0
1651839860000|2022-05-06 12:24:20|644.22|641.82|644.34|641.94|644.34|641.94|644|641.6|0
1651839870000|2022-05-06 12:24:30|644.22|641.82|644.44|642.04|644.56|642.16|644.22|641.82|0
1651839880000|2022-05-06 12:24:40|644.67|642.27|644.67|642.27|644.89|642.49|644.67|642.27|0
1651839890000|2022-05-06 12:24:50|644.22|641.82|644|641.6|644.22|641.82|644|641.6|0
1651839900000|2022-05-06 12:25:00|643.78|641.38|644.11|641.71|644.11|641.71|643.78|641.38|0
1651839910000|2022-05-06 12:25:10|644|641.6|644.22|641.82|644.22|641.82|644|641.6|0
1651839920000|2022-05-06 12:25:20|644.44|642.04|644.56|642.16|644.56|642.16|644.44|642.04|0
1651839930000|2022-05-06 12:25:30|644.44|642.04|644.22|641.82|644.44|642.04|644.22|641.82|0
1651839940000|2022-05-06 12:25:40|644|641.6|643.78|641.38|644|641.6|643.78|641.38|0
1651839950000|2022-05-06 12:25:50|643.33|640.93|643.78|641.38|644|641.6|643.33|640.93|0
1651839960000|2022-05-06 12:26:00|643.55|641.15|644|641.6|644|641.6|643.33|640.93|0
1651839980000|2022-05-06 12:26:20|644.22|641.82|645.11|642.71|645.11|642.71|644.22|641.82|0
1651839990000|2022-05-06 12:26:30|645.23|642.83|645.56|643.16|645.56|643.16|645.23|642.83|0
1651840000000|2022-05-06 12:26:40|646.45|644.05|646.45|644.05|646.45|644.05|646.12|643.72|0
1651840010000|2022-05-06 12:26:50|646.56|644.16|646.45|644.05|646.89|644.49|646.45|644.05|0
1651840020000|2022-05-06 12:27:00|646.12|643.72|646.22|643.82|646.22|643.82|646.12|643.72|0
1651840030000|2022-05-06 12:27:10|646|643.6|645.67|643.27|646.56|644.16|645.67|643.27|0
1651840040000|2022-05-06 12:27:20|645.78|643.38|645.89|643.49|645.89|643.49|645.78|643.38|0
1651840050000|2022-05-06 12:27:30|646|643.6|645.78|643.38|646.12|643.72|645.78|643.38|0
1651840060000|2022-05-06 12:27:40|645.33|642.93|644|641.6|645.33|642.93|644|641.6|0
1651840070000|2022-05-06 12:27:50|643.89|641.49|643.67|641.27|644|641.6|643.67|641.27|0
1651840080000|2022-05-06 12:28:00|643.55|641.15|643|640.6|643.55|641.15|643|640.6|0
1651840090000|2022-05-06 12:28:10|642.56|640.16|642.78|640.38|642.78|640.38|642.56|640.16|0
1651840100000|2022-05-06 12:28:20|642.56|640.16|638.56|636.16|642.56|640.16|638.56|636.16|0
1651840110000|2022-05-06 12:28:30|638.89|636.49|639|636.6|639.89|637.49|638.89|636.49|0
1651840120000|2022-05-06 12:28:40|639.77|637.37|640.44|638.04|640.78|638.38|639.77|637.37|0
1651840130000|2022-05-06 12:28:50|641.11|638.71|641.67|639.27|641.77|639.37|641.11|638.71|0
1651840140000|2022-05-06 12:29:00|641.44|639.04|642|639.6|642|639.6|641.44|639.04|0
1651840150000|2022-05-06 12:29:10|641.33|638.93|641.44|639.04|641.44|639.04|640.78|638.38|0
1651840160000|2022-05-06 12:29:20|641|638.6|642.11|639.71|642.11|639.71|641|638.6|0
1651840180000|2022-05-06 12:29:40|642.56|640.16|642.11|639.71|642.56|640.16|642|639.6|0
1651840190000|2022-05-06 12:29:50|641.55|639.15|641.33|638.93|641.55|639.15|641.11|638.71|0
1651840200000|2022-05-06 12:30:00|641|638.6|637.67|635.27|641|638.6|637.67|635.27|0
1651840210000|2022-05-06 12:30:10|639.67|637.27|631.58|629.18|639.67|637.27|631.58|629.18|0
1651840220000|2022-05-06 12:30:20|631.36|628.96|634.57|632.17|634.68|632.28|631.36|628.96|0
1651840230000|2022-05-06 12:30:30|631.8|629.4|625.4|623|631.8|629.4|625.4|623|0
1651840240000|2022-05-06 12:30:40|623.42|621.02|622.1|619.7|623.76|621.36|622.1|619.7|0
1651840250000|2022-05-06 12:30:50|623.76|621.36|625.96|623.56|625.96|623.56|623.76|621.36|0
1651840260000|2022-05-06 12:31:00|624.96|622.56|629.49|627.09|629.49|627.09|624.96|622.56|0
1651840270000|2022-05-06 12:31:10|629.04|626.64|627.72|625.32|629.04|626.64|627.72|625.32|0
1651840280000|2022-05-06 12:31:20|626.72|624.32|627.5|625.1|627.5|625.1|626.18|623.78|0
1651840290000|2022-05-06 12:31:30|628.05|625.65|629.37|626.97|630.7|628.3|628.05|625.65|0
1651840300000|2022-05-06 12:31:40|630.03|627.63|633.79|631.39|633.79|631.39|630.03|627.63|0
1651840310000|2022-05-06 12:31:50|635.46|633.06|634.68|632.28|636.34|633.94|634.68|632.28|0
1651840320000|2022-05-06 12:32:00|634.79|632.39|635.56|633.16|635.56|633.16|634.79|632.39|0
1651840330000|2022-05-06 12:32:10|636.23|633.83|634.68|632.28|636.34|633.94|634.68|632.28|0
1651840340000|2022-05-06 12:32:20|633.79|631.39|635.34|632.94|635.34|632.94|633.79|631.39|0
1651840350000|2022-05-06 12:32:30|634.68|632.28|636.56|634.16|636.56|634.16|634.45|632.05|0
1651840360000|2022-05-06 12:32:40|636.12|633.72|634.13|631.73|636.12|633.72|634.13|631.73|0
1651840370000|2022-05-06 12:32:50|633.24|630.84|630.81|628.41|633.24|630.84|630.81|628.41|0
1651840380000|2022-05-06 12:33:00|632.36|629.96|633.91|631.51|633.91|631.51|632.36|629.96|0
1651840390000|2022-05-06 12:33:10|634.35|631.95|634.13|631.73|634.35|631.95|633.91|631.51|0
1651840400000|2022-05-06 12:33:20|633.24|630.84|633.35|630.95|633.35|630.95|632.02|629.62|0
1651840410000|2022-05-06 12:33:30|631.58|629.18|632.46|630.06|632.46|630.06|631.36|628.96|0
1651840420000|2022-05-06 12:33:40|634.25|631.85|635.03|632.63|635.03|632.63|634.25|631.85|0
1651840430000|2022-05-06 12:33:50|635.25|632.85|636.46|634.06|636.46|634.06|635.25|632.85|0
1651840440000|2022-05-06 12:34:00|636.35|633.95|634.14|631.74|636.35|633.95|634.14|631.74|0
1651840450000|2022-05-06 12:34:10|634.36|631.96|633.49|631.09|634.36|631.96|633.38|630.98|0
1651840460000|2022-05-06 12:34:20|634.15|631.75|632.82|630.42|634.15|631.75|632.82|630.42|0
1651840470000|2022-05-06 12:34:30|633.38|630.98|632.94|630.54|633.38|630.98|632.38|629.98|0
1651840480000|2022-05-06 12:34:40|633.27|630.87|632.38|629.98|633.27|630.87|632.16|629.76|0
1651840490000|2022-05-06 12:34:50|632.16|629.76|631.94|629.54|632.16|629.76|631.5|629.1|0
1651840500000|2022-05-06 12:35:00|630.62|628.22|631.5|629.1|631.83|629.43|630.62|628.22|0
1651840510000|2022-05-06 12:35:10|631.28|628.88|630.39|627.99|631.28|628.88|630.39|627.99|0
1651840520000|2022-05-06 12:35:20|630.62|628.22|632.6|630.2|632.6|630.2|630.62|628.22|0
1651840530000|2022-05-06 12:35:30|632.16|629.76|630.62|628.22|632.16|629.76|630.62|628.22|0
1651840540000|2022-05-06 12:35:40|630.17|627.77|629.07|626.67|630.17|627.77|629.07|626.67|0
1651840550000|2022-05-06 12:35:50|627.64|625.24|626.65|624.25|627.64|625.24|626.32|623.92|0
1651840560000|2022-05-06 12:36:00|626.43|624.03|624.88|622.48|626.43|624.03|624.88|622.48|0
1651840570000|2022-05-06 12:36:10|624.66|622.26|624.66|622.26|625.99|623.59|624.66|622.26|0
1651840580000|2022-05-06 12:36:20|624.88|622.48|623.56|621.16|624.88|622.48|623.23|620.83|0
1651840590000|2022-05-06 12:36:30|623.12|620.72|621.69|619.29|623.12|620.72|621.69|619.29|0
1651840600000|2022-05-06 12:36:40|621.46|619.06|621.24|618.84|621.46|619.06|621.24|618.84|0
1651840610000|2022-05-06 12:36:50|622.02|619.62|621.46|619.06|622.02|619.62|621.46|619.06|0
1651840620000|2022-05-06 12:37:00|621.69|619.29|623.23|620.83|623.23|620.83|621.36|618.96|0
1651840630000|2022-05-06 12:37:10|623.67|621.27|622.79|620.39|623.67|621.27|622.79|620.39|0
1651840640000|2022-05-06 12:37:20|623.67|621.27|625.88|623.48|625.88|623.48|623.67|621.27|0
1651840650000|2022-05-06 12:37:30|626.32|623.92|625.11|622.71|626.32|623.92|625.11|622.71|0
1651840660000|2022-05-06 12:37:40|624.77|622.37|623.23|620.83|624.77|622.37|623.23|620.83|0
1651840670000|2022-05-06 12:37:50|623.45|621.05|624.77|622.37|624.77|622.37|623.45|621.05|0
1651840680000|2022-05-06 12:38:00|625.22|622.82|622.57|620.17|625.22|622.82|622.57|620.17|0
1651840690000|2022-05-06 12:38:10|622.68|620.28|623.67|621.27|623.67|621.27|622.68|620.28|0
1651840700000|2022-05-06 12:38:20|624.55|622.15|623.56|621.16|624.55|622.15|623.56|621.16|0
1651840710000|2022-05-06 12:38:30|622.79|620.39|624.33|621.93|624.55|622.15|622.79|620.39|0
1651840720000|2022-05-06 12:38:40|623.89|621.49|624.11|621.71|624.11|621.71|623.67|621.27|0
1651840730000|2022-05-06 12:38:50|623.67|621.27|622.79|620.39|623.67|621.27|622.79|620.39|0
1651840740000|2022-05-06 12:39:00|623.01|620.61|621.58|619.18|623.01|620.61|621.58|619.18|0
1651840750000|2022-05-06 12:39:10|621.46|619.06|621.8|619.4|622.13|619.73|621.46|619.06|0
1651840760000|2022-05-06 12:39:20|621.46|619.06|620.8|618.4|621.46|619.06|620.8|618.4|0
1651840770000|2022-05-06 12:39:30|621.02|618.62|622.79|620.39|622.79|620.39|621.02|618.62|0
1651840780000|2022-05-06 12:39:40|622.57|620.17|622.9|620.5|622.9|620.5|622.35|619.95|0
1651840790000|2022-05-06 12:39:50|622.57|620.17|623.23|620.83|623.23|620.83|622.35|619.95|0
1651840800000|2022-05-06 12:40:00|623.89|621.49|623.45|621.05|623.89|621.49|623.23|620.83|0
1651840810000|2022-05-06 12:40:10|623.67|621.27|624.11|621.71|624.11|621.71|623.67|621.27|0
1651840820000|2022-05-06 12:40:20|623.89|621.49|624.33|621.93|624.33|621.93|623.89|621.49|0
1651840830000|2022-05-06 12:40:30|625.66|623.26|626.21|623.81|626.32|623.92|625.66|623.26|0
1651840840000|2022-05-06 12:40:40|625.88|623.48|626.1|623.7|626.1|623.7|625.88|623.48|0
1651840850000|2022-05-06 12:40:50|626.32|623.92|625.66|623.26|626.32|623.92|625.66|623.26|0
1651840860000|2022-05-06 12:41:00|626.76|624.36|627.2|624.8|627.2|624.8|626.54|624.14|0
1651840870000|2022-05-06 12:41:10|628.31|625.91|628.97|626.57|628.97|626.57|628.31|625.91|0
1651840880000|2022-05-06 12:41:20|629.86|627.46|629.2|626.8|629.86|627.46|629.2|626.8|0
1651840890000|2022-05-06 12:41:30|629.64|627.24|629.75|627.35|629.86|627.46|629.64|627.24|0
1651840900000|2022-05-06 12:41:40|629.42|627.02|629.64|627.24|629.86|627.46|629.42|627.02|0
1651840910000|2022-05-06 12:41:50|629.2|626.8|629.86|627.46|629.86|627.46|629.2|626.8|0
1651840920000|2022-05-06 12:42:00|630.08|627.68|631.19|628.79|631.63|629.23|630.08|627.68|0
1651840930000|2022-05-06 12:42:10|631.08|628.68|628.75|626.35|631.08|628.68|628.75|626.35|0
1651840940000|2022-05-06 12:42:20|628.09|625.69|629.64|627.24|629.64|627.24|628.09|625.69|0
1651840950000|2022-05-06 12:42:30|630.3|627.9|630.08|627.68|630.3|627.9|630.08|627.68|0
1651840960000|2022-05-06 12:42:40|629.31|626.91|630.3|627.9|630.3|627.9|629.31|626.91|0
1651840970000|2022-05-06 12:42:50|630.08|627.68|630.75|628.35|630.75|628.35|629.75|627.35|0
1651840980000|2022-05-06 12:43:00|630.52|628.12|632.08|629.68|632.08|629.68|630.08|627.68|0
1651840990000|2022-05-06 12:43:10|631.85|629.45|631.41|629.01|631.85|629.45|631.41|629.01|0
1651841000000|2022-05-06 12:43:20|630.52|628.12|630.75|628.35|630.97|628.57|630.52|628.12|0
1651841010000|2022-05-06 12:43:30|630.97|628.57|631.53|629.13|631.53|629.13|630.97|628.57|0
1651841020000|2022-05-06 12:43:40|631.19|628.79|632.52|630.12|632.52|630.12|631.19|628.79|0
1651841030000|2022-05-06 12:43:50|631.85|629.45|632.3|629.9|632.3|629.9|631.85|629.45|0
1651841040000|2022-05-06 12:44:00|632.74|630.34|632.96|630.56|632.96|630.56|632.3|629.9|0
1651841050000|2022-05-06 12:44:10|633.41|631.01|633.52|631.12|633.52|631.12|633.41|631.01|0
1651841060000|2022-05-06 12:44:20|633.41|631.01|633.41|631.01|633.41|631.01|632.96|630.56|0
1651841070000|2022-05-06 12:44:30|633.85|631.45|633.63|631.23|633.85|631.45|633.41|631.01|0
1651841080000|2022-05-06 12:44:40|633.41|631.01|633.63|631.23|633.85|631.45|633.41|631.01|0
1651841090000|2022-05-06 12:44:50|634.07|631.67|633.85|631.45|634.07|631.67|633.85|631.45|0
1651841100000|2022-05-06 12:45:00|633.41|631.01|633.63|631.23|633.63|631.23|633.41|631.01|0
1651841110000|2022-05-06 12:45:10|633.41|631.01|633.85|631.45|633.85|631.45|633.41|631.01|0
1651841120000|2022-05-06 12:45:20|634.07|631.67|634.19|631.79|634.74|632.34|634.07|631.67|0
1651841130000|2022-05-06 12:45:30|634.52|632.12|633.63|631.23|634.52|632.12|633.63|631.23|0
1651841140000|2022-05-06 12:45:40|633.41|631.01|633.63|631.23|633.63|631.23|632.96|630.56|0
1651841150000|2022-05-06 12:45:50|633.52|631.12|633.3|630.9|633.52|631.12|633.3|630.9|0
1651841160000|2022-05-06 12:46:00|633.41|631.01|635.52|633.12|635.85|633.45|633.41|631.01|0
1651841170000|2022-05-06 12:46:10|635.63|633.23|635.74|633.34|636.52|634.12|635.63|633.23|0
1651841180000|2022-05-06 12:46:20|635.52|633.12|635.85|633.45|635.85|633.45|635.18|632.78|0
1651841190000|2022-05-06 12:46:30|636.74|634.34|637.63|635.23|637.63|635.23|636.74|634.34|0
1651841200000|2022-05-06 12:46:40|637.3|634.9|637.41|635.01|637.41|635.01|636.74|634.34|0
1651841210000|2022-05-06 12:46:50|638.07|635.67|638.96|636.56|638.96|636.56|638.07|635.67|0
1651841220000|2022-05-06 12:47:00|638.74|636.34|637.63|635.23|638.74|636.34|637.63|635.23|0
1651841230000|2022-05-06 12:47:10|637.18|634.78|637.74|635.34|637.74|635.34|636.85|634.45|0
1651841240000|2022-05-06 12:47:20|638.07|635.67|637.63|635.23|638.07|635.67|637.63|635.23|0
1651841250000|2022-05-06 12:47:30|637.85|635.45|637.63|635.23|637.85|635.45|637.63|635.23|0
1651841260000|2022-05-06 12:47:40|637.85|635.45|638.29|635.89|638.29|635.89|637.85|635.45|0
1651841270000|2022-05-06 12:47:50|638.96|636.56|639.18|636.78|639.18|636.78|638.96|636.56|0
1651841280000|2022-05-06 12:48:00|639.41|637.01|638.07|635.67|639.41|637.01|638.07|635.67|0
1651841290000|2022-05-06 12:48:10|637.85|635.45|637.18|634.78|637.85|635.45|636.96|634.56|0
1651841300000|2022-05-06 12:48:20|636.96|634.56|638.19|635.79|638.19|635.79|636.96|634.56|0
1651841310000|2022-05-06 12:48:30|637.4|635|636.52|634.12|637.4|635|636.52|634.12|0
1651841320000|2022-05-06 12:48:40|638.29|635.89|638.74|636.34|638.74|636.34|637.85|635.45|0
1651841330000|2022-05-06 12:48:50|639.63|637.23|640.3|637.9|640.3|637.9|639.08|636.68|0
1651841340000|2022-05-06 12:49:00|641.19|638.79|641.41|639.01|641.86|639.46|641.19|638.79|0
1651841350000|2022-05-06 12:49:10|640.52|638.12|641.63|639.23|641.63|639.23|640.52|638.12|0
1651841360000|2022-05-06 12:49:20|642.3|639.9|642.3|639.9|642.53|640.13|641.86|639.46|0
1651841370000|2022-05-06 12:49:30|642.53|640.13|644.09|641.69|644.09|641.69|642.53|640.13|0
1651841380000|2022-05-06 12:49:40|643.86|641.46|644.53|642.13|644.76|642.36|643.64|641.24|0
1651841390000|2022-05-06 12:49:50|644.31|641.91|646.77|644.37|646.77|644.37|644.31|641.91|0
1651841400000|2022-05-06 12:50:00|646.1|643.7|644.87|642.47|646.1|643.7|644.87|642.47|0
1651841410000|2022-05-06 12:50:10|644.98|642.58|645.43|643.03|645.43|643.03|644.98|642.58|0
1651841420000|2022-05-06 12:50:20|645.1|642.7|645.65|643.25|645.65|643.25|645.1|642.7|0
1651841430000|2022-05-06 12:50:30|645.32|642.92|644.98|642.58|645.54|643.14|644.98|642.58|0
1651841440000|2022-05-06 12:50:40|645.43|643.03|645.65|643.25|645.77|643.37|645.2|642.8|0
1651841450000|2022-05-06 12:50:50|646.32|643.92|646.54|644.14|646.54|644.14|646.32|643.92|0
1651841460000|2022-05-06 12:51:00|646.1|643.7|645.43|643.03|646.1|643.7|645.43|643.03|0
1651841470000|2022-05-06 12:51:10|645.87|643.47|645.43|643.03|645.87|643.47|645.43|643.03|0
1651841480000|2022-05-06 12:51:20|644.98|642.58|643.19|640.79|644.98|642.58|643.19|640.79|0
1651841490000|2022-05-06 12:51:30|643.64|641.24|643.19|640.79|643.64|641.24|643.19|640.79|0
1651841500000|2022-05-06 12:51:40|642.97|640.57|644.31|641.91|644.31|641.91|642.97|640.57|0
1651841510000|2022-05-06 12:51:50|644.53|642.13|644.76|642.36|644.76|642.36|644.53|642.13|0
1651841520000|2022-05-06 12:52:00|645.2|642.8|645.65|643.25|645.87|643.47|645.2|642.8|0
1651841530000|2022-05-06 12:52:10|645.2|642.8|645.32|642.92|645.43|643.03|645.2|642.8|0
1651841540000|2022-05-06 12:52:20|645.87|643.47|646.32|643.92|646.32|643.92|645.43|643.03|0
1651841550000|2022-05-06 12:52:30|646.1|643.7|645.87|643.47|646.32|643.92|645.87|643.47|0
1651841560000|2022-05-06 12:52:40|645.65|643.25|644.98|642.58|645.65|643.25|644.76|642.36|0
1651841570000|2022-05-06 12:52:50|646.32|643.92|646.1|643.7|646.99|644.59|646.1|643.7|0
1651841580000|2022-05-06 12:53:00|646.77|644.37|646.77|644.37|646.99|644.59|646.77|644.37|0
1651841590000|2022-05-06 12:53:10|646.99|644.59|646.54|644.14|646.99|644.59|645.87|643.47|0
1651841600000|2022-05-06 12:53:20|646.32|643.92|647.21|644.81|647.21|644.81|646.32|643.92|0
1651841610000|2022-05-06 12:53:30|647.11|644.71|646.99|644.59|647.11|644.71|646.54|644.14|0
1651841620000|2022-05-06 12:53:40|647.88|645.48|649.67|647.27|649.67|647.27|647.88|645.48|0
1651841630000|2022-05-06 12:53:50|650.12|647.72|648.56|646.16|650.12|647.72|648.56|646.16|0
1651841640000|2022-05-06 12:54:00|649.23|646.83|648.78|646.38|649.23|646.83|648.78|646.38|0
1651841650000|2022-05-06 12:54:10|648.45|646.05|649.67|647.27|649.67|647.27|647.88|645.48|0
1651841660000|2022-05-06 12:54:20|648.67|646.27|648.56|646.16|649.67|647.27|648.56|646.16|0
1651841670000|2022-05-06 12:54:30|649|646.6|648.56|646.16|649.23|646.83|648.56|646.16|0
1651841680000|2022-05-06 12:54:40|648.11|645.71|648.78|646.38|648.78|646.38|647.44|645.04|0
1651841690000|2022-05-06 12:54:50|649.23|646.83|649.45|647.05|649.45|647.05|648.78|646.38|0
1651841700000|2022-05-06 12:55:00|649.34|646.94|649.67|647.27|649.67|647.27|649|646.6|0
1651841710000|2022-05-06 12:55:10|649.45|647.05|650.35|647.95|650.35|647.95|649.45|647.05|0
1651841720000|2022-05-06 12:55:20|650.12|647.72|650.57|648.17|650.57|648.17|649.67|647.27|0
1651841730000|2022-05-06 12:55:30|650.46|648.06|651.69|649.29|651.69|649.29|650.46|648.06|0
1651841740000|2022-05-06 12:55:40|652.14|649.74|651.24|648.84|652.14|649.74|651.24|648.84|0
1651841750000|2022-05-06 12:55:50|652.14|649.74|652.14|649.74|652.36|649.96|652.14|649.74|0
1651841760000|2022-05-06 12:56:00|652.36|649.96|651.69|649.29|652.36|649.96|651.69|649.29|0
1651841770000|2022-05-06 12:56:10|652.59|650.19|651.69|649.29|652.59|650.19|651.47|649.07|0
1651841780000|2022-05-06 12:56:20|651.91|649.51|651.47|649.07|652.36|649.96|651.47|649.07|0
1651841790000|2022-05-06 12:56:30|651.24|648.84|651.02|648.62|651.69|649.29|651.02|648.62|0
1651841800000|2022-05-06 12:56:40|651.47|649.07|651.91|649.51|651.91|649.51|651.47|649.07|0
1651841810000|2022-05-06 12:56:50|651.69|649.29|650.67|648.27|651.69|649.29|650.67|648.27|0
1651841820000|2022-05-06 12:57:00|651.12|648.72|651.8|649.4|651.8|649.4|650.67|648.27|0
1651841830000|2022-05-06 12:57:10|651.69|649.29|651.35|648.95|651.8|649.4|651.35|648.95|0
1651841840000|2022-05-06 12:57:20|651.57|649.17|651.35|648.95|651.57|649.17|651.35|648.95|0
1651841850000|2022-05-06 12:57:30|650.9|648.5|650|647.6|650.9|648.5|650|647.6|0
1651841860000|2022-05-06 12:57:40|650.12|647.72|652.02|649.62|652.02|649.62|650.12|647.72|0
1651841870000|2022-05-06 12:57:50|651.79|649.39|652.46|650.06|652.46|650.06|651.57|649.17|0
1651841880000|2022-05-06 12:58:00|652.91|650.51|652.02|649.62|652.91|650.51|652.02|649.62|0
1651841890000|2022-05-06 12:58:10|652.36|649.96|652.24|649.84|652.46|650.06|652.24|649.84|0
1651841900000|2022-05-06 12:58:20|652.46|650.06|651.57|649.17|652.46|650.06|651.57|649.17|0
1651841910000|2022-05-06 12:58:30|650.9|648.5|652.02|649.62|652.02|649.62|650.9|648.5|0
1651841920000|2022-05-06 12:58:40|651.79|649.39|652.69|650.29|652.69|650.29|651.57|649.17|0
1651841930000|2022-05-06 12:58:50|652.91|650.51|653.03|650.63|653.03|650.63|652.46|650.06|0
1651841940000|2022-05-06 12:59:00|652.91|650.51|652.69|650.29|652.91|650.51|652.69|650.29|0
1651841950000|2022-05-06 12:59:10|652.91|650.51|652.91|650.51|653.13|650.73|652.8|650.4|0
1651841960000|2022-05-06 12:59:20|653.36|650.96|653.58|651.18|653.58|651.18|653.36|650.96|0
1651841970000|2022-05-06 12:59:30|654.03|651.63|654.25|651.85|654.25|651.85|653.58|651.18|0
1651841980000|2022-05-06 12:59:40|654.7|652.3|655.82|653.42|656.61|654.21|654.7|652.3|0
1651841990000|2022-05-06 12:59:50|655.15|652.75|655.15|652.75|655.59|653.19|655.15|652.75|0
1651842000000|2022-05-06 13:00:00|655.59|653.19|655.37|652.97|655.59|653.19|655.15|652.75|0
1651842010000|2022-05-06 13:00:10|654.92|652.52|655.59|653.19|655.59|653.19|654.7|652.3|0
1651842020000|2022-05-06 13:00:20|654.7|652.3|653.58|651.18|654.92|652.52|653.58|651.18|0
1651842030000|2022-05-06 13:00:30|653.36|650.96|652.46|650.06|653.36|650.96|651.79|649.39|0
1651842040000|2022-05-06 13:00:40|651.91|649.51|652.69|650.29|652.69|650.29|651.91|649.51|0
1651842050000|2022-05-06 13:00:50|652.91|650.51|653.8|651.4|653.8|651.4|652.91|650.51|0
1651842060000|2022-05-06 13:01:00|654.03|651.63|653.58|651.18|654.25|651.85|653.58|651.18|0
1651842070000|2022-05-06 13:01:10|653.8|651.4|653.58|651.18|654.03|651.63|653.58|651.18|0
1651842080000|2022-05-06 13:01:20|653.36|650.96|653.13|650.73|653.36|650.96|653.13|650.73|0
1651842090000|2022-05-06 13:01:30|652.91|650.51|652.91|650.51|652.91|650.51|652.58|650.18|0
1651842100000|2022-05-06 13:01:40|653.36|650.96|653.8|651.4|653.8|651.4|653.13|650.73|0
1651842110000|2022-05-06 13:01:50|654.25|651.85|653.8|651.4|654.25|651.85|653.8|651.4|0
1651842120000|2022-05-06 13:02:00|653.36|650.96|652.46|650.06|653.36|650.96|652.46|650.06|0
1651842140000|2022-05-06 13:02:20|652.24|649.84|651.79|649.39|652.24|649.84|651.79|649.39|0
1651842150000|2022-05-06 13:02:30|652.02|649.62|652.24|649.84|652.24|649.84|652.02|649.62|0
1651842160000|2022-05-06 13:02:40|652.35|649.95|652.24|649.84|652.46|650.06|652.24|649.84|0
1651842170000|2022-05-06 13:02:50|651.91|649.51|653.58|651.18|653.58|651.18|651.91|649.51|0
1651842180000|2022-05-06 13:03:00|653.47|651.07|654.03|651.63|654.03|651.63|653.47|651.07|0
1651842190000|2022-05-06 13:03:10|653.8|651.4|653.36|650.96|654.03|651.63|653.36|650.96|0
1651842200000|2022-05-06 13:03:20|653.58|651.18|653.13|650.73|653.58|651.18|653.13|650.73|0
1651842210000|2022-05-06 13:03:30|653.03|650.63|653.8|651.4|653.8|651.4|653.03|650.63|0
1651842220000|2022-05-06 13:03:40|654.25|651.85|654.7|652.3|654.7|652.3|654.03|651.63|0
1651842230000|2022-05-06 13:03:50|654.92|652.52|654.03|651.63|654.92|652.52|653.8|651.4|0
1651842240000|2022-05-06 13:04:00|654.25|651.85|654.25|651.85|654.7|652.3|654.25|651.85|0
1651842250000|2022-05-06 13:04:10|654.03|651.63|654.25|651.85|655.15|652.75|654.03|651.63|0
1651842260000|2022-05-06 13:04:20|654.92|652.52|655.15|652.75|655.15|652.75|654.47|652.07|0
1651842270000|2022-05-06 13:04:30|655.59|653.19|655.15|652.75|655.59|653.19|655.15|652.75|0
1651842280000|2022-05-06 13:04:40|655.59|653.19|656.71|654.31|656.71|654.31|655.59|653.19|0
1651842290000|2022-05-06 13:04:50|657.83|655.43|658.84|656.44|658.84|656.44|657.83|655.43|0
1651842300000|2022-05-06 13:05:00|658.73|656.33|657.61|655.21|658.73|656.33|657.61|655.21|0
1651842310000|2022-05-06 13:05:10|657.83|655.43|656.71|654.31|657.83|655.43|656.71|654.31|0
1651842320000|2022-05-06 13:05:20|656.83|654.43|657.38|654.98|657.38|654.98|656.83|654.43|0
1651842330000|2022-05-06 13:05:30|657.16|654.76|657.05|654.65|657.16|654.76|657.05|654.65|0
1651842340000|2022-05-06 13:05:40|656.83|654.43|657.5|655.1|657.5|655.1|656.83|654.43|0
1651842350000|2022-05-06 13:05:50|657.83|655.43|654.92|652.52|657.83|655.43|654.92|652.52|0
1651842360000|2022-05-06 13:06:00|655.37|652.97|654.7|652.3|655.37|652.97|654.7|652.3|0
1651842370000|2022-05-06 13:06:10|654.03|651.63|654.47|652.07|654.47|652.07|653.7|651.3|0
1651842380000|2022-05-06 13:06:20|654.92|652.52|655.59|653.19|655.59|653.19|654.92|652.52|0
1651842390000|2022-05-06 13:06:30|656.04|653.64|655.59|653.19|656.04|653.64|655.59|653.19|0
1651842400000|2022-05-06 13:06:40|655.82|653.42|656.04|653.64|656.04|653.64|655.82|653.42|0
1651842410000|2022-05-06 13:06:50|656.16|653.76|655.82|653.42|656.16|653.76|655.82|653.42|0
1651842420000|2022-05-06 13:07:00|655.37|652.97|655.48|653.08|655.48|653.08|655.14|652.74|0
1651842430000|2022-05-06 13:07:10|655.37|652.97|655.82|653.42|655.82|653.42|655.37|652.97|0
1651842440000|2022-05-06 13:07:20|656.49|654.09|656.83|654.43|656.83|654.43|656.26|653.86|0
1651842450000|2022-05-06 13:07:30|656.6|654.2|656.04|653.64|656.71|654.31|656.04|653.64|0
1651842460000|2022-05-06 13:07:40|655.82|653.42|656.26|653.86|656.26|653.86|655.82|653.42|0
1651842470000|2022-05-06 13:07:50|656.38|653.98|657.38|654.98|657.38|654.98|656.38|653.98|0
1651842480000|2022-05-06 13:08:00|656.94|654.54|657.16|654.76|657.38|654.98|656.94|654.54|0
1651842490000|2022-05-06 13:08:10|658.06|655.66|657.83|655.43|658.06|655.66|657.38|654.98|0
1651842500000|2022-05-06 13:08:20|658.06|655.66|658.62|656.22|658.62|656.22|657.83|655.43|0
1651842510000|2022-05-06 13:08:30|658.73|656.33|658.73|656.33|658.73|656.33|657.83|655.43|0
1651842520000|2022-05-06 13:08:40|657.83|655.43|657.83|655.43|658.28|655.88|657.83|655.43|0
1651842530000|2022-05-06 13:08:50|658.28|655.88|658.06|655.66|658.28|655.88|657.16|654.76|0
1651842540000|2022-05-06 13:09:00|657.83|655.43|657.16|654.76|658.06|655.66|657.16|654.76|0
1651842550000|2022-05-06 13:09:10|657.38|654.98|657.38|654.98|657.38|654.98|656.93|654.53|0
1651842560000|2022-05-06 13:09:20|657.16|654.76|657.38|654.98|657.61|655.21|657.16|654.76|0
1651842570000|2022-05-06 13:09:30|657.61|655.21|657.28|654.88|657.61|655.21|657.28|654.88|0
1651842580000|2022-05-06 13:09:40|657.16|654.76|658.5|656.1|658.5|656.1|657.16|654.76|0
1651842590000|2022-05-06 13:09:50|658.05|655.65|657.83|655.43|658.5|656.1|657.83|655.43|0
1651842600000|2022-05-06 13:10:00|658.28|655.88|657.83|655.43|658.28|655.88|657.83|655.43|0
1651842610000|2022-05-06 13:10:10|657.72|655.32|658.05|655.65|658.05|655.65|657.38|654.98|0
1651842620000|2022-05-06 13:10:20|658.28|655.88|657.38|654.98|658.28|655.88|657.16|654.76|0
1651842630000|2022-05-06 13:10:30|657.16|654.76|655.82|653.42|657.16|654.76|655.82|653.42|0
1651842640000|2022-05-06 13:10:40|655.14|652.74|655.82|653.42|655.82|653.42|655.14|652.74|0
1651842650000|2022-05-06 13:10:50|656.04|653.64|655.59|653.19|656.26|653.86|655.59|653.19|0
1651842660000|2022-05-06 13:11:00|654.7|652.3|655.04|652.64|655.04|652.64|654.7|652.3|0
1651842670000|2022-05-06 13:11:10|654.7|652.3|654.92|652.52|655.14|652.74|654.7|652.3|0
1651842680000|2022-05-06 13:11:20|654.7|652.3|654.03|651.63|654.7|652.3|654.03|651.63|0
1651842690000|2022-05-06 13:11:30|654.25|651.85|654.59|652.19|654.7|652.3|654.25|651.85|0
1651842700000|2022-05-06 13:11:40|654.92|652.52|655.59|653.19|656.04|653.64|654.92|652.52|0
1651842710000|2022-05-06 13:11:50|655.14|652.74|654.92|652.52|655.37|652.97|654.92|652.52|0
1651842720000|2022-05-06 13:12:00|655.14|652.74|653.69|651.29|655.14|652.74|653.69|651.29|0
1651842730000|2022-05-06 13:12:10|653.8|651.4|652.46|650.06|653.8|651.4|652.46|650.06|0
1651842740000|2022-05-06 13:12:20|652.01|649.61|650.45|648.05|652.01|649.61|650.45|648.05|0
1651842750000|2022-05-06 13:12:30|650.9|648.5|651.12|648.72|651.12|648.72|650.9|648.5|0
1651842760000|2022-05-06 13:12:40|651.34|648.94|651.34|648.94|651.46|649.06|651.34|648.94|0
1651842770000|2022-05-06 13:12:50|651.57|649.17|651.79|649.39|652.01|649.61|651.57|649.17|0
1651842780000|2022-05-06 13:13:00|652.24|649.84|651.68|649.28|652.24|649.84|651.68|649.28|0
1651842790000|2022-05-06 13:13:10|651.57|649.17|651.79|649.39|652.01|649.61|651.57|649.17|0
1651842800000|2022-05-06 13:13:20|651.57|649.17|651.79|649.39|651.79|649.39|651.57|649.17|0
1651842810000|2022-05-06 13:13:30|651.34|648.94|651.34|648.94|651.34|648.94|651.24|648.84|0
1651842820000|2022-05-06 13:13:40|651.12|648.72|651.57|649.17|651.79|649.39|651.12|648.72|0
1651842830000|2022-05-06 13:13:50|651.34|648.94|650.9|648.5|651.34|648.94|650.9|648.5|0
1651842840000|2022-05-06 13:14:00|651.34|648.94|649.78|647.38|651.34|648.94|649.78|647.38|0
1651842850000|2022-05-06 13:14:10|650|647.6|649.78|647.38|650.67|648.27|649.78|647.38|0
1651842860000|2022-05-06 13:14:20|649.56|647.16|649.33|646.93|649.56|647.16|649.33|646.93|0
1651842870000|2022-05-06 13:14:30|649.56|647.16|649.56|647.16|649.56|647.16|649.11|646.71|0
1651842880000|2022-05-06 13:14:40|649.33|646.93|649.56|647.16|649.56|647.16|649.33|646.93|0
1651842890000|2022-05-06 13:14:50|649.33|646.93|650|647.6|650|647.6|649.33|646.93|0
1651842900000|2022-05-06 13:15:00|650.23|647.83|650.9|648.5|650.9|648.5|650.23|647.83|0
1651842910000|2022-05-06 13:15:10|651.12|648.72|653.58|651.18|653.58|651.18|651.12|648.72|0
1651842920000|2022-05-06 13:15:20|654.25|651.85|653.58|651.18|654.92|652.52|653.58|651.18|0
1651842930000|2022-05-06 13:15:30|653.8|651.4|653.58|651.18|653.8|651.4|653.35|650.95|0
1651842940000|2022-05-06 13:15:40|653.13|650.73|653.02|650.62|653.13|650.73|652.91|650.51|0
1651842950000|2022-05-06 13:15:50|653.13|650.73|652.68|650.28|653.13|650.73|652.68|650.28|0
1651842960000|2022-05-06 13:16:00|652.46|650.06|652.68|650.28|652.91|650.51|652.46|650.06|0
1651842970000|2022-05-06 13:16:10|651.79|649.39|651.79|649.39|652.01|649.61|651.57|649.17|0
1651842980000|2022-05-06 13:16:20|651.34|648.94|651.24|648.84|651.34|648.94|651.12|648.72|0
1651842990000|2022-05-06 13:16:30|651.34|648.94|651.79|649.39|651.79|649.39|651.34|648.94|0
1651843000000|2022-05-06 13:16:40|652.01|649.61|651.34|648.94|652.01|649.61|651.34|648.94|0
1651843010000|2022-05-06 13:16:50|651.79|649.39|651.34|648.94|651.79|649.39|651.34|648.94|0
1651843020000|2022-05-06 13:17:00|651.12|648.72|651.79|649.39|651.79|649.39|651.12|648.72|0
1651843030000|2022-05-06 13:17:10|651.57|649.17|651.57|649.17|651.57|649.17|651.34|648.94|0
1651843040000|2022-05-06 13:17:20|651.34|648.94|651.34|648.94|651.68|649.28|651.34|648.94|0
1651843050000|2022-05-06 13:17:30|651.68|649.28|651.79|649.39|651.79|649.39|651.34|648.94|0
1651843060000|2022-05-06 13:17:40|651.46|649.06|651.79|649.39|651.79|649.39|651.46|649.06|0
1651843070000|2022-05-06 13:17:50|651.68|649.28|651.79|649.39|651.79|649.39|651.57|649.17|0
1651843080000|2022-05-06 13:18:00|652.01|649.61|651.57|649.17|652.01|649.61|651.34|648.94|0
1651843090000|2022-05-06 13:18:10|651.34|648.94|651.12|648.72|651.57|649.17|651.12|648.72|0
1651843100000|2022-05-06 13:18:20|650.9|648.5|651.12|648.72|651.12|648.72|650.9|648.5|0
1651843110000|2022-05-06 13:18:30|651.34|648.94|651.12|648.72|651.57|649.17|651.12|648.72|0
1651843120000|2022-05-06 13:18:40|650.79|648.39|650.9|648.5|651.12|648.72|650.79|648.39|0
1651843130000|2022-05-06 13:18:50|650.67|648.27|650.45|648.05|650.67|648.27|650.45|648.05|0
1651843140000|2022-05-06 13:19:00|650.34|647.94|650.9|648.5|651.12|648.72|650.34|647.94|0
1651843150000|2022-05-06 13:19:10|651.12|648.72|650.67|648.27|651.12|648.72|650.67|648.27|0
1651843160000|2022-05-06 13:19:20|650.9|648.5|650|647.6|650.9|648.5|650|647.6|0
1651843170000|2022-05-06 13:19:30|650.12|647.72|650.23|647.83|650.23|647.83|650.12|647.72|0
1651843180000|2022-05-06 13:19:40|650|647.6|649.33|646.93|650|647.6|649.11|646.71|0
1651843190000|2022-05-06 13:19:50|649.11|646.71|649.33|646.93|649.33|646.93|649.11|646.71|0
1651843200000|2022-05-06 13:20:00|649.11|646.71|648.22|645.82|649.11|646.71|648.22|645.82|0
1651843210000|2022-05-06 13:20:10|647.99|645.59|647.99|645.59|648.22|645.82|647.99|645.59|0
1651843220000|2022-05-06 13:20:20|648.22|645.82|647.77|645.37|648.22|645.82|647.77|645.37|0
1651843230000|2022-05-06 13:20:30|647.99|645.59|647.99|645.59|647.99|645.59|647.99|645.59|0
1651843240000|2022-05-06 13:20:40|648.66|646.26|649.33|646.93|649.33|646.93|648.66|646.26|0
1651843250000|2022-05-06 13:20:50|649.78|647.38|648.66|646.26|649.78|647.38|648.66|646.26|0
1651843260000|2022-05-06 13:21:00|648.22|645.82|648.22|645.82|648.22|645.82|647.77|645.37|0
1651843270000|2022-05-06 13:21:10|648.44|646.04|647.99|645.59|648.66|646.26|647.99|645.59|0
1651843280000|2022-05-06 13:21:20|647.33|644.93|647.55|645.15|647.66|645.26|647.33|644.93|0
1651843290000|2022-05-06 13:21:30|647.33|644.93|647.55|645.15|647.55|645.15|646.88|644.48|0
1651843300000|2022-05-06 13:21:40|647.33|644.93|647.33|644.93|647.55|645.15|647.33|644.93|0
1651843310000|2022-05-06 13:21:50|647.1|644.7|646.66|644.26|647.33|644.93|646.66|644.26|0
1651843320000|2022-05-06 13:22:00|647.1|644.7|647.33|644.93|647.33|644.93|647.1|644.7|0
1651843330000|2022-05-06 13:22:10|647.22|644.82|646.88|644.48|647.22|644.82|646.88|644.48|0
1651843340000|2022-05-06 13:22:20|647.1|644.7|647.33|644.93|647.33|644.93|646.88|644.48|0
1651843350000|2022-05-06 13:22:30|647.99|645.59|648.22|645.82|648.22|645.82|647.55|645.15|0
1651843360000|2022-05-06 13:22:40|648.89|646.49|648.22|645.82|649.22|646.82|648.22|645.82|0
1651843370000|2022-05-06 13:22:50|648.66|646.26|649.33|646.93|649.33|646.93|648.66|646.26|0
1651843380000|2022-05-06 13:23:00|648.89|646.49|649.56|647.16|649.56|647.16|648.89|646.49|0
1651843390000|2022-05-06 13:23:10|650.45|648.05|651.79|649.39|651.79|649.39|650.45|648.05|0
1651843400000|2022-05-06 13:23:20|651.56|649.16|651.34|648.94|652.23|649.83|651.34|648.94|0
1651843410000|2022-05-06 13:23:30|651.12|648.72|652.23|649.83|652.23|649.83|651.12|648.72|0
1651843420000|2022-05-06 13:23:40|652.46|650.06|651.79|649.39|652.46|650.06|651.79|649.39|0
1651843430000|2022-05-06 13:23:50|652.01|649.61|652.23|649.83|652.46|650.06|652.01|649.61|0
1651843440000|2022-05-06 13:24:00|651.79|649.39|652.01|649.61|652.01|649.61|651.56|649.16|0
1651843450000|2022-05-06 13:24:10|651.79|649.39|651.79|649.39|651.79|649.39|651.79|649.39|0
1651843460000|2022-05-06 13:24:20|651.68|649.28|651.79|649.39|651.79|649.39|651.68|649.28|0
1651843470000|2022-05-06 13:24:30|651.34|648.94|650.45|648.05|651.34|648.94|650.34|647.94|0
1651843480000|2022-05-06 13:24:40|650.22|647.82|649.55|647.15|650.22|647.82|649.55|647.15|0
1651843490000|2022-05-06 13:24:50|649.33|646.93|649.33|646.93|649.33|646.93|648.89|646.49|0
1651843500000|2022-05-06 13:25:00|649.11|646.71|648.44|646.04|649.22|646.82|648.44|646.04|0
1651843510000|2022-05-06 13:25:10|647.55|645.15|649.11|646.71|649.11|646.71|647.55|645.15|0
1651843520000|2022-05-06 13:25:20|649.55|647.15|648.66|646.26|649.55|647.15|648.66|646.26|0
1651843530000|2022-05-06 13:25:30|648.89|646.49|648.22|645.82|648.89|646.49|648.22|645.82|0
1651843540000|2022-05-06 13:25:40|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1651843550000|2022-05-06 13:25:50|648.89|646.49|649.11|646.71|649.11|646.71|648.89|646.49|0
1651843560000|2022-05-06 13:26:00|648.89|646.49|648.56|646.16|648.89|646.49|648.44|646.04|0
1651843570000|2022-05-06 13:26:10|648.89|646.49|649.67|647.27|649.67|647.27|648.89|646.49|0
1651843580000|2022-05-06 13:26:20|650|647.6|649.11|646.71|650|647.6|649.11|646.71|0
1651843590000|2022-05-06 13:26:30|649|646.6|648.33|645.93|649.11|646.71|648.33|645.93|0
1651843600000|2022-05-06 13:26:40|648.22|645.82|648.44|646.04|648.44|646.04|648.22|645.82|0
1651843610000|2022-05-06 13:26:50|648.22|645.82|648.22|645.82|648.44|646.04|648.22|645.82|0
1651843620000|2022-05-06 13:27:00|647.77|645.37|647.99|645.59|647.99|645.59|647.77|645.37|0
1651843630000|2022-05-06 13:27:10|648.66|646.26|649|646.6|649|646.6|648.44|646.04|0
1651843640000|2022-05-06 13:27:20|648.88|646.48|648.66|646.26|648.88|646.48|648.66|646.26|0
1651843650000|2022-05-06 13:27:30|648.22|645.82|648.66|646.26|648.66|646.26|648.22|645.82|0
1651843660000|2022-05-06 13:27:40|648.78|646.38|648.88|646.48|648.88|646.48|648.78|646.38|0
1651843670000|2022-05-06 13:27:50|649.11|646.71|649.55|647.15|649.55|647.15|649|646.6|0
1651843680000|2022-05-06 13:28:00|650|647.6|650.22|647.82|650.22|647.82|649.33|646.93|0
1651843690000|2022-05-06 13:28:10|650|647.6|650.22|647.82|650.45|648.05|650|647.6|0
1651843700000|2022-05-06 13:28:20|649.78|647.38|649.11|646.71|650|647.6|649.11|646.71|0
1651843710000|2022-05-06 13:28:30|649.33|646.93|649.33|646.93|649.67|647.27|649.33|646.93|0
1651843720000|2022-05-06 13:28:40|648.88|646.48|648.88|646.48|649.11|646.71|648.88|646.48|0
1651843730000|2022-05-06 13:28:50|648.66|646.26|648.44|646.04|648.66|646.26|648.22|645.82|0
1651843740000|2022-05-06 13:29:00|648.78|646.38|649.78|647.38|650|647.6|648.78|646.38|0
1651843750000|2022-05-06 13:29:10|650|647.6|650.22|647.82|650.22|647.82|650|647.6|0
1651843760000|2022-05-06 13:29:20|650.45|648.05|650.56|648.16|650.89|648.49|650.22|647.82|0
1651843770000|2022-05-06 13:29:30|650.45|648.05|650|647.6|650.45|648.05|650|647.6|0
1651843780000|2022-05-06 13:29:40|650.45|648.05|651.12|648.72|651.12|648.72|650.45|648.05|0
1651843790000|2022-05-06 13:29:50|651.34|648.94|652.9|650.5|652.9|650.5|651.34|648.94|0
1651843800000|2022-05-06 13:30:00|651.79|649.39|649.55|647.15|651.79|649.39|649.55|647.15|0
1651843810000|2022-05-06 13:30:10|648.44|646.04|650.67|648.27|650.67|648.27|648.22|645.82|0
1651843820000|2022-05-06 13:30:20|648.66|646.26|649.55|647.15|649.78|647.38|648.66|646.26|0
1651843830000|2022-05-06 13:30:30|650.89|648.49|650|647.6|650.89|648.49|648.44|646.04|0
1651843840000|2022-05-06 13:30:40|650.89|648.49|652.57|650.17|652.57|650.17|650.89|648.49|0
1651843850000|2022-05-06 13:30:50|653.13|650.73|654.69|652.29|654.92|652.52|653.13|650.73|0
1651843860000|2022-05-06 13:31:00|653.69|651.29|653.57|651.17|654.24|651.84|653.57|651.17|0
1651843870000|2022-05-06 13:31:10|652.8|650.4|648.88|646.48|652.8|650.4|647.77|645.37|0
1651843880000|2022-05-06 13:31:20|647.55|645.15|648.88|646.48|648.88|646.48|647.55|645.15|0
1651843890000|2022-05-06 13:31:30|648.21|645.81|648.66|646.26|648.66|646.26|648.21|645.81|0
1651843900000|2022-05-06 13:31:40|648.88|646.48|648.11|645.71|648.88|646.48|647.55|645.15|0
1651843910000|2022-05-06 13:31:50|649.11|646.71|648.55|646.15|649.33|646.93|648.44|646.04|0
1651843920000|2022-05-06 13:32:00|647.77|645.37|649.11|646.71|649.11|646.71|647.55|645.15|0
1651843930000|2022-05-06 13:32:10|649.33|646.93|651.45|649.05|651.45|649.05|648.66|646.26|0
1651843940000|2022-05-06 13:32:20|651.79|649.39|650.22|647.82|652.68|650.28|650.22|647.82|0
1651843950000|2022-05-06 13:32:30|651.12|648.72|653.02|650.62|653.13|650.73|651.12|648.72|0
1651843960000|2022-05-06 13:32:40|653.57|651.17|654.58|652.18|654.69|652.29|653.35|650.95|0
1651843970000|2022-05-06 13:32:50|653.8|651.4|654.47|652.07|654.47|652.07|653.8|651.4|0
1651843980000|2022-05-06 13:33:00|655.26|652.86|655.81|653.41|657.15|654.75|655.26|652.86|0
1651843990000|2022-05-06 13:33:10|656.71|654.31|657.38|654.98|657.72|655.32|656.71|654.31|0
1651844000000|2022-05-06 13:33:20|658.5|656.1|659.4|657|659.4|657|658.5|656.1|0
1651844010000|2022-05-06 13:33:30|660.07|657.67|660.52|658.12|660.86|658.46|660.07|657.67|0
1651844020000|2022-05-06 13:33:40|660.97|658.57|660.97|658.57|661.41|659.01|660.97|658.57|0
1651844030000|2022-05-06 13:33:50|661.64|659.24|661.41|659.01|661.64|659.24|661.41|659.01|0
1651844040000|2022-05-06 13:34:00|661.19|658.79|660.29|657.89|661.19|658.79|660.29|657.89|0
1651844050000|2022-05-06 13:34:10|658.5|656.1|658.5|656.1|658.5|656.1|657.15|654.75|0
1651844060000|2022-05-06 13:34:20|658.95|656.55|660.97|658.57|660.97|658.57|658.84|656.44|0
1651844070000|2022-05-06 13:34:30|660.52|658.12|660.51|658.11|661.64|659.24|660.51|658.11|0
1651844080000|2022-05-06 13:34:40|660.06|657.66|661.41|659.01|661.63|659.23|660.06|657.66|0
1651844090000|2022-05-06 13:34:50|661.63|659.23|661.86|659.46|661.86|659.46|660.96|658.56|0
1651844100000|2022-05-06 13:35:00|662.08|659.68|664.67|662.27|664.67|662.27|662.08|659.68|0
1651844110000|2022-05-06 13:35:10|664.56|662.16|664|661.6|664.56|662.16|663.32|660.92|0
1651844120000|2022-05-06 13:35:20|664.98|662.58|665.65|663.25|665.88|663.48|664.98|662.58|0
1651844130000|2022-05-06 13:35:30|665.88|663.48|666.1|663.7|667.57|665.17|665.88|663.48|0
1651844140000|2022-05-06 13:35:40|666.67|664.27|667.68|665.28|667.68|665.28|666.55|664.15|0
1651844150000|2022-05-06 13:35:50|666.78|664.38|667.45|665.05|667.45|665.05|666.78|664.38|0
1651844160000|2022-05-06 13:36:00|668.8|666.4|668.58|666.18|668.8|666.4|666.78|664.38|0
1651844170000|2022-05-06 13:36:10|669.03|666.63|671.05|668.65|671.05|668.65|669.03|666.63|0
1651844180000|2022-05-06 13:36:20|670.38|667.98|671.05|668.65|671.28|668.88|670.38|667.98|0
1651844190000|2022-05-06 13:36:30|672.63|670.23|672.4|670|672.63|670.23|671.95|669.55|0
1651844200000|2022-05-06 13:36:40|673.2|670.8|673.53|671.13|673.53|671.13|673.2|670.8|0
1651844210000|2022-05-06 13:36:50|673.87|671.47|674.83|672.43|674.83|672.43|673.81|671.41|0
1651844220000|2022-05-06 13:37:00|675.85|673.45|677.21|674.81|677.21|674.81|675.85|673.45|0
1651844230000|2022-05-06 13:37:10|676.98|674.58|677.43|675.03|677.88|675.48|676.98|674.58|0
1651844240000|2022-05-06 13:37:20|677.66|675.26|677.21|674.81|678.11|675.71|677.21|674.81|0
1651844250000|2022-05-06 13:37:30|677.43|675.03|678.68|676.28|678.9|676.5|677.43|675.03|0
1651844260000|2022-05-06 13:37:40|678.17|675.77|680.94|678.54|680.94|678.54|678.17|675.77|0
1651844270000|2022-05-06 13:37:50|682.52|680.12|678.92|676.52|682.74|680.34|678.92|676.52|0
1651844280000|2022-05-06 13:38:00|674.89|672.49|676.22|673.82|677.45|675.05|674.89|672.49|0
1651844290000|2022-05-06 13:38:10|675.65|673.25|676.55|674.15|676.55|674.15|675.65|673.25|0
1651844300000|2022-05-06 13:38:20|678.8|676.4|679.02|676.62|679.24|676.84|678.8|676.4|0
1651844310000|2022-05-06 13:38:30|677.67|675.27|679.02|676.62|679.02|676.62|677.67|675.27|0
1651844320000|2022-05-06 13:38:40|678.8|676.4|678.12|675.72|678.8|676.4|677.67|675.27|0
1651844330000|2022-05-06 13:38:50|677.9|675.5|679.47|677.07|679.47|677.07|677.67|675.27|0
1651844340000|2022-05-06 13:39:00|678.35|675.95|678.8|676.4|679.59|677.19|678.12|675.72|0
1651844350000|2022-05-06 13:39:10|679.92|677.52|681.27|678.87|681.27|678.87|679.69|677.29|0
1651844360000|2022-05-06 13:39:20|681.94|679.54|680.37|677.97|681.94|679.54|680.14|677.74|0
1651844370000|2022-05-06 13:39:30|680.26|677.86|683.29|680.89|683.29|680.89|680.26|677.86|0
1651844380000|2022-05-06 13:39:40|683.07|680.67|682.17|679.77|683.07|680.67|682.17|679.77|0
1651844390000|2022-05-06 13:39:50|683.07|680.67|682.62|680.22|683.07|680.67|682.51|680.11|0
1651844400000|2022-05-06 13:40:00|682.39|679.99|680.26|677.86|682.39|679.99|678.69|676.29|0
1651844410000|2022-05-06 13:40:10|679.02|676.62|679.14|676.74|679.14|676.74|678.57|676.17|0
1651844420000|2022-05-06 13:40:20|679.24|676.84|680.94|678.54|680.94|678.54|679.24|676.84|0
1651844430000|2022-05-06 13:40:30|680.71|678.31|679.24|676.84|680.71|678.31|679.24|676.84|0
1651844440000|2022-05-06 13:40:40|678.35|675.95|676.44|674.04|678.91|676.51|676.44|674.04|0
1651844450000|2022-05-06 13:40:50|677.56|675.16|676.32|673.92|677.79|675.39|676.32|673.92|0
1651844460000|2022-05-06 13:41:00|677|674.6|676.1|673.7|677.11|674.71|676.1|673.7|0
1651844470000|2022-05-06 13:41:10|676.44|674.04|677.45|675.05|677.67|675.27|676.44|674.04|0
1651844480000|2022-05-06 13:41:20|678.01|675.61|679.59|677.19|679.59|677.19|677.22|674.82|0
1651844490000|2022-05-06 13:41:30|679.36|676.96|678.79|676.39|680.14|677.74|678.79|676.39|0
1651844500000|2022-05-06 13:41:40|679.47|677.07|674.75|672.35|679.81|677.41|674.75|672.35|0
1651844510000|2022-05-06 13:41:50|675.2|672.8|672.51|670.11|675.2|672.8|672.51|670.11|0
1651844520000|2022-05-06 13:42:00|673.86|671.46|675.32|672.92|675.77|673.37|673.86|671.46|0
1651844530000|2022-05-06 13:42:10|677.45|675.05|674.53|672.13|677.45|675.05|674.53|672.13|0
1651844540000|2022-05-06 13:42:20|675.2|672.8|675.43|673.03|675.88|673.48|673.86|671.46|0
1651844550000|2022-05-06 13:42:30|676.77|674.37|676.55|674.15|676.77|674.37|675.99|673.59|0
1651844560000|2022-05-06 13:42:40|676.77|674.37|679.47|677.07|679.47|677.07|676.77|674.37|0
1651844570000|2022-05-06 13:42:50|677.45|675.05|678.12|675.72|678.12|675.72|677.22|674.82|0
1651844580000|2022-05-06 13:43:00|678.35|675.95|680.14|677.74|680.71|678.31|678.35|675.95|0
1651844590000|2022-05-06 13:43:10|681.16|678.76|681.27|678.87|681.38|678.98|681.16|678.76|0
1651844600000|2022-05-06 13:43:20|681.94|679.54|682.17|679.77|682.17|679.77|680.14|677.74|0
1651844610000|2022-05-06 13:43:30|682.39|679.99|682.17|679.77|682.39|679.99|680.37|677.97|0
1651844620000|2022-05-06 13:43:40|682.62|680.22|683.97|681.57|683.97|681.57|681.49|679.09|0
1651844630000|2022-05-06 13:43:50|682.74|680.34|681.27|678.87|683.29|680.89|681.27|678.87|0
1651844640000|2022-05-06 13:44:00|681.72|679.32|684.42|682.02|684.42|682.02|681.72|679.32|0
1651844650000|2022-05-06 13:44:10|683.52|681.12|683.86|681.46|685.1|682.7|683.52|681.12|0
1651844660000|2022-05-06 13:44:20|683.74|681.34|684.54|682.14|684.54|682.14|683.74|681.34|0
1651844670000|2022-05-06 13:44:30|685.32|682.92|685.21|682.81|685.32|682.92|684.87|682.47|0
1651844680000|2022-05-06 13:44:40|684.19|681.79|685.44|683.04|685.44|683.04|684.19|681.79|0
1651844690000|2022-05-06 13:44:50|684.87|682.47|685.32|682.92|685.32|682.92|684.64|682.24|0
1651844700000|2022-05-06 13:45:00|685.1|682.7|682.84|680.44|685.1|682.7|682.84|680.44|0
1651844710000|2022-05-06 13:45:10|685.1|682.7|685.55|683.15|685.55|683.15|685.1|682.7|0
1651844720000|2022-05-06 13:45:20|686.22|683.82|686.67|684.27|686.67|684.27|686.11|683.71|0
1651844730000|2022-05-06 13:45:30|686.45|684.05|687.8|685.4|687.8|685.4|686.45|684.05|0
1651844740000|2022-05-06 13:45:40|686.45|684.05|682.96|680.56|686.45|684.05|682.96|680.56|0
1651844750000|2022-05-06 13:45:50|683.52|681.12|685.55|683.15|685.55|683.15|683.52|681.12|0
1651844760000|2022-05-06 13:46:00|686.57|684.17|687.58|685.18|687.58|685.18|686.45|684.05|0
1651844770000|2022-05-06 13:46:10|687.8|685.4|690.51|688.11|690.51|688.11|687.8|685.4|0
1651844780000|2022-05-06 13:46:20|689.38|686.98|690.51|688.11|690.74|688.34|689.38|686.98|0
1651844790000|2022-05-06 13:46:30|690.74|688.34|690.74|688.34|690.74|688.34|690.29|687.89|0
1651844800000|2022-05-06 13:46:40|690.96|688.56|690.06|687.66|690.96|688.56|688.93|686.53|0
1651844810000|2022-05-06 13:46:50|690.51|688.11|690.74|688.34|690.74|688.34|689.83|687.43|0
1651844820000|2022-05-06 13:47:00|691.64|689.24|692.77|690.37|692.77|690.37|691.64|689.24|0
1651844830000|2022-05-06 13:47:10|692.55|690.15|694.36|691.96|694.36|691.96|692.55|690.15|0
1651844840000|2022-05-06 13:47:20|694.81|692.41|695.71|693.31|695.71|693.31|694.81|692.41|0
1651844850000|2022-05-06 13:47:30|695.49|693.09|697.07|694.67|697.07|694.67|695.49|693.09|0
1651844860000|2022-05-06 13:47:40|697.98|695.58|698.43|696.03|698.43|696.03|697.75|695.35|0
1651844870000|2022-05-06 13:47:50|698.66|696.26|698.89|696.49|698.89|696.49|698.66|696.26|0
1651844880000|2022-05-06 13:48:00|698.66|696.26|697.98|695.58|699.34|696.94|697.98|695.58|0
1651844890000|2022-05-06 13:48:10|696.85|694.45|696.17|693.77|696.85|694.45|695.26|692.86|0
1651844900000|2022-05-06 13:48:20|695.71|693.31|695.03|692.63|695.71|693.31|694.81|692.41|0
1651844910000|2022-05-06 13:48:30|694.36|691.96|695.71|693.31|695.71|693.31|693.22|690.82|0
1651844920000|2022-05-06 13:48:40|693.9|691.5|693.9|691.5|694.58|692.18|693.9|691.5|0
1651844930000|2022-05-06 13:48:50|693|690.6|692.99|690.59|694.58|692.18|692.99|690.59|0
1651844940000|2022-05-06 13:49:00|691.86|689.46|692.31|689.91|692.31|689.91|691.63|689.23|0
1651844950000|2022-05-06 13:49:10|691.63|689.23|688.23|685.83|691.63|689.23|688.23|685.83|0
1651844960000|2022-05-06 13:49:20|690.72|688.32|691.4|689|691.4|689|690.62|688.22|0
1651844970000|2022-05-06 13:49:30|693.14|690.74|693.48|691.08|694.27|691.87|693.14|690.74|0
1651844980000|2022-05-06 13:49:40|693.59|691.19|691.1|688.7|693.59|691.19|691.1|688.7|0
1651844990000|2022-05-06 13:49:50|690.2|687.8|688.85|686.45|690.43|688.03|688.39|685.99|0
1651845000000|2022-05-06 13:50:00|689.75|687.35|687.61|685.21|690.2|687.8|687.61|685.21|0
1651845010000|2022-05-06 13:50:10|686.71|684.31|686.82|684.42|686.82|684.42|686.14|683.74|0
1651845020000|2022-05-06 13:50:20|688.29|685.89|689.97|687.57|690.2|687.8|688.29|685.89|0
1651845030000|2022-05-06 13:50:30|688.17|685.77|686.82|684.42|688.17|685.77|686.82|684.42|0
1651845040000|2022-05-06 13:50:40|689.52|687.12|689.07|686.67|690.2|687.8|689.07|686.67|0
1651845050000|2022-05-06 13:50:50|689.3|686.9|689.19|686.79|689.3|686.9|688.62|686.22|0
1651845060000|2022-05-06 13:51:00|687.94|685.54|687.72|685.32|688.62|686.22|687.72|685.32|0
1651845070000|2022-05-06 13:51:10|686.82|684.42|688.62|686.22|689.07|686.67|686.82|684.42|0
1651845080000|2022-05-06 13:51:20|690.43|688.03|690.43|688.03|690.43|688.03|689.07|686.67|0
1651845090000|2022-05-06 13:51:30|690.65|688.25|692.69|690.29|692.69|690.29|690.65|688.25|0
1651845100000|2022-05-06 13:51:40|694.16|691.76|694.04|691.64|694.16|691.76|692.91|690.51|0
1651845110000|2022-05-06 13:51:50|694.49|692.09|694.27|691.87|694.95|692.55|694.27|691.87|0
1651845120000|2022-05-06 13:52:00|692.69|690.29|695.85|693.45|695.85|693.45|692.69|690.29|0
1651845130000|2022-05-06 13:52:10|695.63|693.23|695.63|693.23|695.97|693.57|695.63|693.23|0
1651845140000|2022-05-06 13:52:20|696.31|693.91|694.16|691.76|696.31|693.91|694.16|691.76|0
1651845150000|2022-05-06 13:52:30|693.59|691.19|695.17|692.77|695.17|692.77|693.59|691.19|0
1651845160000|2022-05-06 13:52:40|696.53|694.13|696.98|694.58|696.98|694.58|696.08|693.68|0
1651845170000|2022-05-06 13:52:50|697.21|694.81|699.02|696.62|699.02|696.62|697.21|694.81|0
1651845180000|2022-05-06 13:53:00|696.53|694.13|695.63|693.23|696.53|694.13|695.63|693.23|0
1651845190000|2022-05-06 13:53:10|696.08|693.68|695.85|693.45|696.3|693.9|695.85|693.45|0
1651845200000|2022-05-06 13:53:20|695.4|693|695.4|693|696.3|693.9|695.4|693|0
1651845210000|2022-05-06 13:53:30|695.85|693.45|698.57|696.17|698.69|696.29|695.85|693.45|0
1651845220000|2022-05-06 13:53:40|698.34|695.94|695.06|692.66|698.34|695.94|695.06|692.66|0
1651845230000|2022-05-06 13:53:50|693.14|690.74|696.76|694.36|696.76|694.36|693.14|690.74|0
1651845240000|2022-05-06 13:54:00|697.21|694.81|695.4|693|697.21|694.81|695.4|693|0
1651845250000|2022-05-06 13:54:10|696.08|693.68|694.49|692.09|696.53|694.13|694.49|692.09|0
1651845260000|2022-05-06 13:54:20|694.95|692.55|696.76|694.36|696.76|694.36|694.95|692.55|0
1651845270000|2022-05-06 13:54:30|697.1|694.7|698.12|695.72|698.12|695.72|697.1|694.7|0
1651845280000|2022-05-06 13:54:40|696.53|694.13|695.63|693.23|696.53|694.13|694.72|692.32|0
1651845290000|2022-05-06 13:54:50|695.17|692.77|696.98|694.58|696.98|694.58|694.95|692.55|0
1651845300000|2022-05-06 13:55:00|696.76|694.36|695.63|693.23|696.76|694.36|695.63|693.23|0
1651845310000|2022-05-06 13:55:10|694.72|692.32|694.95|692.55|694.95|692.55|692.91|690.51|0
1651845320000|2022-05-06 13:55:20|695.63|693.23|698.01|695.61|698.01|695.61|695.63|693.23|0
1651845330000|2022-05-06 13:55:30|697.89|695.49|699.7|697.3|699.7|697.3|697.89|695.49|0
1651845340000|2022-05-06 13:55:40|697.89|695.49|698.34|695.94|698.34|695.94|697.89|695.49|0
1651845350000|2022-05-06 13:55:50|699.02|696.62|699.93|697.53|699.93|697.53|698.57|696.17|0
1651845360000|2022-05-06 13:56:00|699.7|697.3|697.89|695.49|699.7|697.3|697.89|695.49|0
1651845370000|2022-05-06 13:56:10|698.57|696.17|697.21|694.81|698.57|696.17|697.21|694.81|0
1651845380000|2022-05-06 13:56:20|697.89|695.49|698.57|696.17|698.57|696.17|697.66|695.26|0
1651845390000|2022-05-06 13:56:30|697.66|695.26|695.4|693|697.66|695.26|694.72|692.32|0
1651845400000|2022-05-06 13:56:40|696.98|694.58|699.48|697.08|699.48|697.08|696.98|694.58|0
1651845410000|2022-05-06 13:56:50|699.02|696.62|700.16|697.76|700.61|698.21|699.02|696.62|0
1651845420000|2022-05-06 13:57:00|702.2|699.8|702.88|700.48|702.88|700.48|702.2|699.8|0
1651845430000|2022-05-06 13:57:10|702.43|700.03|702.2|699.8|702.43|700.03|702.2|699.8|0
1651845440000|2022-05-06 13:57:20|699.7|697.3|699.48|697.08|700.61|698.21|699.48|697.08|0
1651845450000|2022-05-06 13:57:30|699.25|696.85|700.38|697.98|700.38|697.98|699.02|696.62|0
1651845460000|2022-05-06 13:57:40|699.25|696.85|699.48|697.08|699.48|697.08|699.25|696.85|0
1651845470000|2022-05-06 13:57:50|700.16|697.76|702.09|699.69|702.09|699.69|700.16|697.76|0
1651845480000|2022-05-06 13:58:00|700.38|697.98|702.2|699.8|702.2|699.8|700.38|697.98|0
1651845490000|2022-05-06 13:58:10|702.43|700.03|701.52|699.12|702.43|700.03|699.93|697.53|0
1651845500000|2022-05-06 13:58:20|700.61|698.21|699.25|696.85|700.61|698.21|699.25|696.85|0
1651845510000|2022-05-06 13:58:30|700.38|697.98|700.05|697.65|700.38|697.98|699.02|696.62|0
1651845520000|2022-05-06 13:58:40|700.61|698.21|700.16|697.76|700.95|698.55|700.05|697.65|0
1651845530000|2022-05-06 13:58:50|699.82|697.42|697.66|695.26|700.27|697.87|697.66|695.26|0
1651845540000|2022-05-06 13:59:00|698.57|696.17|699.93|697.53|699.93|697.53|698.57|696.17|0
1651845550000|2022-05-06 13:59:10|700.38|697.98|699.7|697.3|700.38|697.98|699.7|697.3|0
1651845560000|2022-05-06 13:59:20|699.25|696.85|698.57|696.17|699.7|697.3|698.57|696.17|0
1651845570000|2022-05-06 13:59:30|696.65|694.25|698.8|696.4|698.8|696.4|696.65|694.25|0
1651845580000|2022-05-06 13:59:40|697.66|695.26|696.87|694.47|697.66|695.26|696.76|694.36|0
1651845590000|2022-05-06 13:59:50|697.55|695.15|696.3|693.9|697.55|695.15|696.3|693.9|0
1651845600000|2022-05-06 14:00:00|698.91|696.51|697.78|695.38|698.91|696.51|697.1|694.7|0
1651845610000|2022-05-06 14:00:10|698.12|695.72|694.04|691.64|698.12|695.72|694.04|691.64|0
1651845620000|2022-05-06 14:00:20|693.36|690.96|695.4|693|695.4|693|693.36|690.96|0
1651845630000|2022-05-06 14:00:30|693.59|691.19|694.72|692.32|694.72|692.32|693.36|690.96|0
1651845640000|2022-05-06 14:00:40|694.49|692.09|693.81|691.41|694.49|692.09|693.81|691.41|0
1651845650000|2022-05-06 14:00:50|693.71|691.31|695.52|693.12|695.52|693.12|693.36|690.96|0
1651845660000|2022-05-06 14:01:00|695.17|692.77|695.4|693|695.85|693.45|695.17|692.77|0
1651845670000|2022-05-06 14:01:10|694.27|691.87|693.14|690.74|694.27|691.87|693.14|690.74|0
1651845680000|2022-05-06 14:01:20|692.23|689.83|692.91|690.51|693.59|691.19|692.23|689.83|0
1651845690000|2022-05-06 14:01:30|692.01|689.61|690.54|688.14|692.01|689.61|690.54|688.14|0
1651845700000|2022-05-06 14:01:40|690.88|688.48|693.14|690.74|693.14|690.74|690.88|688.48|0
1651845710000|2022-05-06 14:01:50|693.36|690.96|692.68|690.28|693.36|690.96|692.68|690.28|0
1651845720000|2022-05-06 14:02:00|693.14|690.74|693.59|691.19|694.04|691.64|693.14|690.74|0
1651845730000|2022-05-06 14:02:10|694.72|692.32|697.44|695.04|697.44|695.04|694.72|692.32|0
1651845740000|2022-05-06 14:02:20|696.76|694.36|697.21|694.81|697.66|695.26|696.42|694.02|0
1651845750000|2022-05-06 14:02:30|697.89|695.49|697.66|695.26|698.12|695.72|697.44|695.04|0
1651845760000|2022-05-06 14:02:40|699.02|696.62|699.7|697.3|699.7|697.3|698.8|696.4|0
1651845770000|2022-05-06 14:02:50|701.06|698.66|701.74|699.34|701.74|699.34|700.38|697.98|0
1651845780000|2022-05-06 14:03:00|700.84|698.44|702.42|700.02|702.42|700.02|700.84|698.44|0
1651845790000|2022-05-06 14:03:10|702.88|700.48|701.29|698.89|702.88|700.48|701.29|698.89|0
1651845800000|2022-05-06 14:03:20|699.93|697.53|699.48|697.08|700.38|697.98|699.48|697.08|0
1651845810000|2022-05-06 14:03:30|699.14|696.74|699.59|697.19|700.16|697.76|699.14|696.74|0
1651845820000|2022-05-06 14:03:40|698.79|696.39|696.76|694.36|698.79|696.39|696.53|694.13|0
1651845830000|2022-05-06 14:03:50|696.98|694.58|697.66|695.26|697.66|695.26|696.98|694.58|0
1651845840000|2022-05-06 14:04:00|697.55|695.15|697.89|695.49|699.93|697.53|697.55|695.15|0
1651845850000|2022-05-06 14:04:10|695.85|693.45|696.08|693.68|696.98|694.58|695.62|693.22|0
1651845860000|2022-05-06 14:04:20|696.53|694.13|695.29|692.89|696.53|694.13|693.59|691.19|0
1651845870000|2022-05-06 14:04:30|695.62|693.22|697.21|694.81|697.21|694.81|695.62|693.22|0
1651845880000|2022-05-06 14:04:40|696.98|694.58|694.49|692.09|696.98|694.58|694.49|692.09|0
1651845890000|2022-05-06 14:04:50|694.72|692.32|694.94|692.54|694.94|692.54|694.27|691.87|0
1651845900000|2022-05-06 14:05:00|692.68|690.28|692|689.6|692.68|690.28|690.42|688.02|0
1651845910000|2022-05-06 14:05:10|689.52|687.12|687.49|685.09|689.52|687.12|687.49|685.09|0
1651845920000|2022-05-06 14:05:20|687.04|684.64|687.71|685.31|687.71|685.31|687.04|684.64|0
1651845930000|2022-05-06 14:05:30|687.49|685.09|685.69|683.29|687.49|685.09|685.69|683.29|0
1651845940000|2022-05-06 14:05:40|687.04|684.64|687.04|684.64|687.04|684.64|686.81|684.41|0
1651845950000|2022-05-06 14:05:50|685.01|682.61|686.36|683.96|686.36|683.96|685.01|682.61|0
1651845960000|2022-05-06 14:06:00|685.91|683.51|684.56|682.16|685.91|683.51|684.11|681.71|0
1651845970000|2022-05-06 14:06:10|684.33|681.93|684.56|682.16|684.56|682.16|683.88|681.48|0
1651845980000|2022-05-06 14:06:20|682.98|680.58|684.56|682.16|684.56|682.16|682.98|680.58|0
1651845990000|2022-05-06 14:06:30|684.33|681.93|683.43|681.03|684.56|682.16|683.43|681.03|0
1651846000000|2022-05-06 14:06:40|684.78|682.38|682.08|679.68|684.78|682.38|682.08|679.68|0
1651846010000|2022-05-06 14:06:50|682.53|680.13|681.18|678.78|682.53|680.13|681.18|678.78|0
1651846020000|2022-05-06 14:07:00|680.96|678.56|680.28|677.88|681.18|678.78|680.28|677.88|0
1651846030000|2022-05-06 14:07:10|678.49|676.09|679.61|677.21|679.61|677.21|678.49|676.09|0
1651846040000|2022-05-06 14:07:20|678.71|676.31|677.14|674.74|678.71|676.31|676.69|674.29|0
1651846050000|2022-05-06 14:07:30|678.38|675.98|677.52|675.12|679.93|677.53|677.52|675.12|0
1651846060000|2022-05-06 14:07:40|678.31|675.91|678.53|676.13|678.76|676.36|678.08|675.68|0
1651846070000|2022-05-06 14:07:50|678.76|676.36|680.11|677.71|680.11|677.71|678.31|675.91|0
1651846080000|2022-05-06 14:08:00|680|677.6|681.69|679.29|681.69|679.29|680|677.6|0
1651846090000|2022-05-06 14:08:10|682.15|679.75|681.92|679.52|682.15|679.75|681.24|678.84|0
1651846100000|2022-05-06 14:08:20|682.15|679.75|685.99|683.59|685.99|683.59|681.92|679.52|0
1651846110000|2022-05-06 14:08:30|685.54|683.14|687.13|684.73|687.13|684.73|685.09|682.69|0
1651846120000|2022-05-06 14:08:40|686.9|684.5|688.6|686.2|688.6|686.2|685.88|683.48|0
1651846130000|2022-05-06 14:08:50|688.03|685.63|688.26|685.86|688.26|685.86|687.58|685.18|0
1651846140000|2022-05-06 14:09:00|687.13|684.73|688.26|685.86|688.94|686.54|687.13|684.73|0
1651846150000|2022-05-06 14:09:10|687.47|685.07|685.77|683.37|688.49|686.09|685.77|683.37|0
1651846160000|2022-05-06 14:09:20|685.31|682.91|687.02|684.62|687.02|684.62|685.09|682.69|0
1651846170000|2022-05-06 14:09:30|686.67|684.27|688.49|686.09|688.49|686.09|686.45|684.05|0
1651846180000|2022-05-06 14:09:40|688.26|685.86|688.26|685.86|688.49|686.09|687.81|685.41|0
1651846190000|2022-05-06 14:09:50|688.03|685.63|688.71|686.31|688.71|686.31|687.35|684.95|0
1651846200000|2022-05-06 14:10:00|690.75|688.35|688.71|686.31|690.75|688.35|688.71|686.31|0
1651846210000|2022-05-06 14:10:10|688.03|685.63|690.3|687.9|690.42|688.02|687.81|685.41|0
1651846220000|2022-05-06 14:10:20|690.98|688.58|691.66|689.26|691.89|689.49|690.98|688.58|0
1651846230000|2022-05-06 14:10:30|691.44|689.04|693.03|690.63|693.71|691.31|691.44|689.04|0
1651846240000|2022-05-06 14:10:40|693.14|690.74|693.48|691.08|693.48|691.08|693.14|690.74|0
1651846250000|2022-05-06 14:10:50|693.71|691.31|693.71|691.31|693.71|691.31|692.8|690.4|0
1651846260000|2022-05-06 14:11:00|694.84|692.44|693.71|691.31|695.53|693.13|693.71|691.31|0
1651846270000|2022-05-06 14:11:10|693.25|690.85|693.03|690.63|693.71|691.31|693.03|690.63|0
1651846280000|2022-05-06 14:11:20|691.89|689.49|690.53|688.13|691.89|689.49|689.85|687.45|0
1651846290000|2022-05-06 14:11:30|689.62|687.22|685.09|682.69|689.62|687.22|684.41|682.01|0
1651846300000|2022-05-06 14:11:40|686.22|683.82|688.03|685.63|688.03|685.63|686.22|683.82|0
1651846310000|2022-05-06 14:11:50|686.9|684.5|686.56|684.16|686.9|684.5|684.86|682.46|0
1651846320000|2022-05-06 14:12:00|685.99|683.59|684.86|682.46|685.99|683.59|684.63|682.23|0
1651846330000|2022-05-06 14:12:10|685.31|682.91|684.42|682.02|685.31|682.91|684.19|681.79|0
1651846340000|2022-05-06 14:12:20|683.96|681.56|686.45|684.05|686.45|684.05|683.96|681.56|0
1651846350000|2022-05-06 14:12:30|687.13|684.73|685.55|683.15|687.13|684.73|685.55|683.15|0
1651846360000|2022-05-06 14:12:40|685.32|682.92|685.77|683.37|685.77|683.37|684.53|682.13|0
1651846370000|2022-05-06 14:12:50|686.45|684.05|684.87|682.47|686.45|684.05|684.87|682.47|0
1651846380000|2022-05-06 14:13:00|686.68|684.28|686.22|683.82|686.68|684.28|686.12|683.72|0
1651846390000|2022-05-06 14:13:10|685.32|682.92|686.45|684.05|686.9|684.5|685.32|682.92|0
1651846400000|2022-05-06 14:13:20|686.22|683.82|686.34|683.94|686.45|684.05|685.55|683.15|0
1651846410000|2022-05-06 14:13:30|685.77|683.37|686.9|684.5|687.81|685.41|685.77|683.37|0
1651846420000|2022-05-06 14:13:40|685.09|682.69|684.08|681.68|685.77|683.37|684.08|681.68|0
1651846430000|2022-05-06 14:13:50|682.61|680.21|678.22|675.82|682.61|680.21|678.22|675.82|0
1651846440000|2022-05-06 14:14:00|678.55|676.15|678.44|676.04|678.55|676.15|677.99|675.59|0
1651846450000|2022-05-06 14:14:10|679|676.6|676.52|674.12|679|676.6|676.52|674.12|0
1651846460000|2022-05-06 14:14:20|676.97|674.57|677.54|675.14|678.1|675.7|676.97|674.57|0
1651846470000|2022-05-06 14:14:30|679.68|677.28|680.8|678.4|681.48|679.08|679.68|677.28|0
1651846480000|2022-05-06 14:14:40|680.92|678.52|681.48|679.08|682.16|679.76|680.92|678.52|0
1651846490000|2022-05-06 14:14:50|682.61|680.21|682.83|680.43|683.96|681.56|682.61|680.21|0
1651846500000|2022-05-06 14:15:00|681.48|679.08|680.13|677.73|681.48|679.08|679.23|676.83|0
1651846510000|2022-05-06 14:15:10|679.79|677.39|678.55|676.15|680.13|677.73|678.55|676.15|0
1651846520000|2022-05-06 14:15:20|678.67|676.27|680.58|678.18|680.58|678.18|678.67|676.27|0
1651846530000|2022-05-06 14:15:30|679.57|677.17|678.32|675.92|679.57|677.17|677.65|675.25|0
1651846540000|2022-05-06 14:15:40|679.23|676.83|677.42|675.02|679.23|676.83|676.86|674.46|0
1651846550000|2022-05-06 14:15:50|678.77|676.37|678.32|675.92|679.12|676.72|677.65|675.25|0
1651846560000|2022-05-06 14:16:00|679.45|677.05|675.4|673|679.9|677.5|675.4|673|0
1651846570000|2022-05-06 14:16:10|676.07|673.67|676.52|674.12|676.97|674.57|676.07|673.67|0
1651846580000|2022-05-06 14:16:20|677.09|674.69|678.55|676.15|679|676.6|677.09|674.69|0
1651846590000|2022-05-06 14:16:30|679|676.6|676.3|673.9|679|676.6|676.3|673.9|0
1651846600000|2022-05-06 14:16:40|674.27|671.87|675.17|672.77|675.62|673.22|674.27|671.87|0
1651846610000|2022-05-06 14:16:50|674.5|672.1|675.74|673.34|675.74|673.34|674.5|672.1|0
1651846620000|2022-05-06 14:17:00|676.07|673.67|671.8|669.4|676.07|673.67|671.8|669.4|0
1651846630000|2022-05-06 14:17:10|671.35|668.95|672.03|669.63|672.47|670.07|671.35|668.95|0
1651846640000|2022-05-06 14:17:20|670.9|668.5|670.9|668.5|671.69|669.29|670.9|668.5|0
1651846650000|2022-05-06 14:17:30|671.24|668.84|667.99|665.59|671.24|668.84|667.99|665.59|0
1651846660000|2022-05-06 14:17:40|668.21|665.81|667.09|664.69|668.21|665.81|666.31|663.91|0
1651846670000|2022-05-06 14:17:50|666.53|664.13|664.85|662.45|666.53|664.13|664.85|662.45|0
1651846680000|2022-05-06 14:18:00|664.3|661.9|663.96|661.56|664.4|662|663.73|661.33|0
1651846690000|2022-05-06 14:18:10|664.18|661.78|664.85|662.45|664.85|662.45|664.18|661.78|0
1651846700000|2022-05-06 14:18:20|665.24|662.84|662.78|660.38|665.24|662.84|662.78|660.38|0
1651846710000|2022-05-06 14:18:30|662.34|659.94|659.89|657.49|662.34|659.94|659.89|657.49|0
1651846720000|2022-05-06 14:18:40|658.48|656.08|658.93|656.53|658.93|656.53|657.14|654.74|0
1651846730000|2022-05-06 14:18:50|659.15|656.75|654.69|652.29|659.15|656.75|654.47|652.07|0
1651846740000|2022-05-06 14:19:00|655.14|652.74|654.29|651.89|655.14|652.74|654.06|651.66|0
1651846750000|2022-05-06 14:19:10|654.73|652.33|653.17|650.77|654.73|652.33|653.17|650.77|0
1651846760000|2022-05-06 14:19:20|653.07|650.67|651.62|649.22|653.07|650.67|651.62|649.22|0
1651846770000|2022-05-06 14:19:30|651.51|649.11|651.62|649.22|651.62|649.22|650.73|648.33|0
1651846780000|2022-05-06 14:19:40|651.4|649|655.62|653.22|655.62|653.22|650.95|648.55|0
1651846790000|2022-05-06 14:19:50|654.95|652.55|657.82|655.42|657.82|655.42|654.95|652.55|0
1651846800000|2022-05-06 14:20:00|659.73|657.33|660.95|658.55|662.07|659.67|659.73|657.33|0
1651846810000|2022-05-06 14:20:10|661.62|659.22|662.96|660.56|662.96|660.56|661.62|659.22|0
1651846820000|2022-05-06 14:20:20|663.19|660.79|662.74|660.34|663.19|660.79|662.52|660.12|0
1651846830000|2022-05-06 14:20:30|662.52|660.12|661.4|659|662.52|660.12|661.4|659|0
1651846840000|2022-05-06 14:20:40|660.28|657.88|660.28|657.88|660.28|657.88|659.83|657.43|0
1651846850000|2022-05-06 14:20:50|661.07|658.67|660.95|658.55|661.29|658.89|660.95|658.55|0
1651846860000|2022-05-06 14:21:00|662.29|659.89|663.64|661.24|663.64|661.24|660.95|658.55|0
1651846870000|2022-05-06 14:21:10|663.08|660.68|664.53|662.13|665.2|662.8|663.08|660.68|0
1651846880000|2022-05-06 14:21:20|663.86|661.46|663.86|661.46|664.53|662.13|663.86|661.46|0
1651846890000|2022-05-06 14:21:30|662.52|660.12|664.2|661.8|664.2|661.8|662.07|659.67|0
1651846900000|2022-05-06 14:21:40|663.86|661.46|664.53|662.13|664.53|662.13|663.86|661.46|0
1651846910000|2022-05-06 14:21:50|664.76|662.36|664.76|662.36|664.76|662.36|664.76|662.36|0
1651846920000|2022-05-06 14:22:00|664.42|662.02|659.83|657.43|664.42|662.02|659.83|657.43|0
1651846930000|2022-05-06 14:22:10|659.61|657.21|659.61|657.21|660.73|658.33|659.61|657.21|0
1651846940000|2022-05-06 14:22:20|658.27|655.87|657.82|655.42|658.94|656.54|657.82|655.42|0
1651846950000|2022-05-06 14:22:30|658.49|656.09|657.15|654.75|658.49|656.09|657.05|654.65|0
1651846960000|2022-05-06 14:22:40|657.38|654.98|654.25|651.85|657.38|654.98|654.03|651.63|0
1651846970000|2022-05-06 14:22:50|654.92|652.52|653.36|650.96|654.92|652.52|653.36|650.96|0
1651846980000|2022-05-06 14:23:00|654.48|652.08|660.28|657.88|660.28|657.88|654.48|652.08|0
1651846990000|2022-05-06 14:23:10|660.95|658.55|661.85|659.45|661.85|659.45|660.95|658.55|0
1651847000000|2022-05-06 14:23:20|663.86|661.46|663.98|661.58|665.43|663.03|663.86|661.46|0
1651847010000|2022-05-06 14:23:30|664.87|662.47|660.28|657.88|664.87|662.47|660.28|657.88|0
1651847020000|2022-05-06 14:23:40|660.06|657.66|662.07|659.67|662.07|659.67|660.06|657.66|0
1651847030000|2022-05-06 14:23:50|662.19|659.79|659.83|657.43|662.19|659.79|659.83|657.43|0
1651847040000|2022-05-06 14:24:00|658.27|655.87|658.72|656.32|658.72|656.32|656.26|653.86|0
1651847050000|2022-05-06 14:24:10|658.49|656.09|659.16|656.76|659.16|656.76|658.49|656.09|0
1651847060000|2022-05-06 14:24:20|660.06|657.66|660.73|658.33|660.73|658.33|659.16|656.76|0
1651847070000|2022-05-06 14:24:30|660.28|657.88|659.61|657.21|660.28|657.88|659.61|657.21|0
1651847080000|2022-05-06 14:24:40|659.39|656.99|659.5|657.1|660.73|658.33|659.39|656.99|0
1651847090000|2022-05-06 14:24:50|659.83|657.43|658.94|656.54|659.83|657.43|658.71|656.31|0
1651847100000|2022-05-06 14:25:00|655.37|652.97|658.49|656.09|658.49|656.09|655.37|652.97|0
1651847110000|2022-05-06 14:25:10|659.5|657.1|658.27|655.87|659.61|657.21|658.16|655.76|0
1651847120000|2022-05-06 14:25:20|657.49|655.09|657.82|655.42|658.04|655.64|656.04|653.64|0
1651847130000|2022-05-06 14:25:30|657.37|654.97|657.37|654.97|657.49|655.09|657.15|654.75|0
1651847140000|2022-05-06 14:25:40|656.93|654.53|655.81|653.41|656.93|654.53|655.59|653.19|0
1651847150000|2022-05-06 14:25:50|656.26|653.86|656.26|653.86|657.15|654.75|656.26|653.86|0
1651847160000|2022-05-06 14:26:00|657.49|655.09|655.14|652.74|657.49|655.09|655.14|652.74|0
1651847170000|2022-05-06 14:26:10|653.7|651.3|651.36|648.96|653.7|651.3|651.36|648.96|0
1651847180000|2022-05-06 14:26:20|651.58|649.18|652.02|649.62|652.02|649.62|651.36|648.96|0
1651847190000|2022-05-06 14:26:30|652.14|649.74|651.8|649.4|652.14|649.74|651.8|649.4|0
1651847200000|2022-05-06 14:26:40|654.03|651.63|654.47|652.07|654.47|652.07|654.03|651.63|0
1651847210000|2022-05-06 14:26:50|654.92|652.52|654.92|652.52|656.04|653.64|654.92|652.52|0
1651847220000|2022-05-06 14:27:00|654.47|652.07|656.15|653.75|656.15|653.75|654.47|652.07|0
1651847230000|2022-05-06 14:27:10|656.26|653.86|654.47|652.07|656.26|653.86|654.47|652.07|0
1651847240000|2022-05-06 14:27:20|653.36|650.96|654.92|652.52|654.92|652.52|653.36|650.96|0
1651847250000|2022-05-06 14:27:30|654.25|651.85|654.92|652.52|656.04|653.64|654.25|651.85|0
1651847260000|2022-05-06 14:27:40|656.26|653.86|657.15|654.75|658.04|655.64|656.26|653.86|0
1651847270000|2022-05-06 14:27:50|657.04|654.64|656.6|654.2|657.04|654.64|655.14|652.74|0
1651847280000|2022-05-06 14:28:00|658.16|655.76|659.38|656.98|659.38|656.98|657.94|655.54|0
1651847290000|2022-05-06 14:28:10|658.04|655.64|656.93|654.53|658.16|655.76|656.6|654.2|0
1651847300000|2022-05-06 14:28:20|657.37|654.97|657.15|654.75|658.71|656.31|657.15|654.75|0
1651847310000|2022-05-06 14:28:30|658.04|655.64|657.82|655.42|658.49|656.09|657.82|655.42|0
1651847320000|2022-05-06 14:28:40|659.38|656.98|659.95|657.55|659.95|657.55|659.38|656.98|0
1651847330000|2022-05-06 14:28:50|659.61|657.21|661.4|659|662.07|659.67|659.61|657.21|0
1651847340000|2022-05-06 14:29:00|662.86|660.46|661.17|658.77|662.86|660.46|661.17|658.77|0
1651847350000|2022-05-06 14:29:10|661.62|659.22|659.16|656.76|661.84|659.44|659.16|656.76|0
1651847360000|2022-05-06 14:29:20|657.6|655.2|659.61|657.21|659.61|657.21|657.6|655.2|0
1651847370000|2022-05-06 14:29:30|660.5|658.1|663.19|660.79|663.19|660.79|660.5|658.1|0
1651847380000|2022-05-06 14:29:40|663.41|661.01|665.43|663.03|665.43|663.03|663.41|661.01|0
1651847390000|2022-05-06 14:29:50|664.31|661.91|667|664.6|667|664.6|664.31|661.91|0
1651847400000|2022-05-06 14:30:00|668.79|666.39|666.1|663.7|668.79|666.39|666.1|663.7|0
1651847410000|2022-05-06 14:30:10|664.08|661.68|666.77|664.37|666.77|664.37|664.08|661.68|0
1651847420000|2022-05-06 14:30:20|667.45|665.05|666.79|664.39|667.45|665.05|666.79|664.39|0
1651847430000|2022-05-06 14:30:30|668.82|666.42|667.29|664.89|668.82|666.42|667.29|664.89|0
1651847440000|2022-05-06 14:30:40|666.84|664.44|665.26|662.86|667.19|664.79|665.26|662.86|0
1651847450000|2022-05-06 14:30:50|664.81|662.41|665.71|663.31|665.71|663.31|664.36|661.96|0
1651847460000|2022-05-06 14:31:00|665.26|662.86|666.13|663.73|666.25|663.85|664.81|662.41|0
1651847470000|2022-05-06 14:31:10|665.46|663.06|665.22|662.82|666.12|663.72|665.22|662.82|0
1651847480000|2022-05-06 14:31:20|665.34|662.94|663.88|661.48|665.34|662.94|663.88|661.48|0
1651847490000|2022-05-06 14:31:30|663.65|661.25|663.21|660.81|663.65|661.25|663.21|660.81|0
1651847500000|2022-05-06 14:31:40|662.2|659.8|661.19|658.79|662.87|660.47|660.97|658.57|0
1651847510000|2022-05-06 14:31:50|660.3|657.9|658.95|656.55|660.3|657.9|658.73|656.33|0
1651847520000|2022-05-06 14:32:00|659.4|657|660.3|657.9|660.3|657.9|659.4|657|0
1651847530000|2022-05-06 14:32:10|658.28|655.88|659.4|657|659.4|657|658.28|655.88|0
1651847540000|2022-05-06 14:32:20|659.96|657.56|661.19|658.79|661.19|658.79|659.96|657.56|0
1651847550000|2022-05-06 14:32:30|661.31|658.91|662.76|660.36|662.76|660.36|661.31|658.91|0
1651847560000|2022-05-06 14:32:40|662.98|660.58|662.65|660.25|662.98|660.58|661.64|659.24|0
1651847570000|2022-05-06 14:32:50|664.89|662.49|663.65|661.25|664.89|662.49|662.98|660.58|0
1651847580000|2022-05-06 14:33:00|664.78|662.38|662.98|660.58|664.78|662.38|662.65|660.25|0
1651847590000|2022-05-06 14:33:10|664.33|661.93|664.55|662.15|664.55|662.15|663.88|661.48|0
1651847600000|2022-05-06 14:33:20|666.35|663.95|665.9|663.5|666.35|663.95|665.45|663.05|0
1651847610000|2022-05-06 14:33:30|666.35|663.95|666.12|663.72|667.24|664.84|666.12|663.72|0
1651847620000|2022-05-06 14:33:40|666.69|664.29|669.49|667.09|669.49|667.09|666.57|664.17|0
1651847630000|2022-05-06 14:33:50|669.71|667.31|670.16|667.76|670.84|668.44|669.71|667.31|0
1651847640000|2022-05-06 14:34:00|670.84|668.44|671.51|669.11|671.51|669.11|670.28|667.88|0
1651847650000|2022-05-06 14:34:10|671.29|668.89|671.51|669.11|671.74|669.34|671.29|668.89|0
1651847660000|2022-05-06 14:34:20|672.19|669.79|672.64|670.24|672.64|670.24|671.51|669.11|0
1651847670000|2022-05-06 14:34:30|673.09|670.69|672.64|670.24|673.31|670.91|672.64|670.24|0
1651847680000|2022-05-06 14:34:40|671.96|669.56|672.86|670.46|672.86|670.46|671.74|669.34|0
1651847690000|2022-05-06 14:34:50|673.09|670.69|672.19|669.79|673.09|670.69|672.19|669.79|0
1651847700000|2022-05-06 14:35:00|673.09|670.69|673.09|670.69|673.09|670.69|672.64|670.24|0
1651847710000|2022-05-06 14:35:10|672.86|670.46|672.64|670.24|673.54|671.14|672.64|670.24|0
1651847720000|2022-05-06 14:35:20|673.31|670.91|672.64|670.24|673.31|670.91|672.53|670.13|0
1651847730000|2022-05-06 14:35:30|672.41|670.01|672.19|669.79|672.86|670.46|672.19|669.79|0
1651847740000|2022-05-06 14:35:40|675.34|672.94|674.89|672.49|675.57|673.17|674.89|672.49|0
1651847750000|2022-05-06 14:35:50|674.44|672.04|673.09|670.69|674.44|672.04|673.09|670.69|0
1651847760000|2022-05-06 14:36:00|671.29|668.89|671.74|669.34|671.74|669.34|671.29|668.89|0
1651847770000|2022-05-06 14:36:10|672.64|670.24|674.44|672.04|675.34|672.94|672.64|670.24|0
1651847780000|2022-05-06 14:36:20|674.67|672.27|675.57|673.17|675.57|673.17|674.44|672.04|0
1651847790000|2022-05-06 14:36:30|674.99|672.59|678.37|675.97|678.37|675.97|674.99|672.59|0
1651847800000|2022-05-06 14:36:40|678.83|676.43|677.92|675.52|678.83|676.43|677.92|675.52|0
1651847810000|2022-05-06 14:36:50|678.37|675.97|681.03|678.63|681.03|678.63|678.37|675.97|0
1651847820000|2022-05-06 14:37:00|681.25|678.85|681.93|679.53|682.15|679.75|681.25|678.85|0
1651847830000|2022-05-06 14:37:10|683.28|680.88|683.96|681.56|683.96|681.56|683.28|680.88|0
1651847840000|2022-05-06 14:37:20|683.51|681.11|682.38|679.98|683.51|681.11|682.38|679.98|0
1651847850000|2022-05-06 14:37:30|683.73|681.33|682.38|679.98|683.73|681.33|682.05|679.65|0
1651847860000|2022-05-06 14:37:40|683.06|680.66|683.73|681.33|683.73|681.33|683.06|680.66|0
1651847870000|2022-05-06 14:37:50|683.96|681.56|683.4|681|683.96|681.56|683.06|680.66|0
1651847880000|2022-05-06 14:38:00|684.41|682.01|684.19|681.79|684.41|682.01|683.96|681.56|0
1651847890000|2022-05-06 14:38:10|684.08|681.68|683.96|681.56|684.53|682.13|683.96|681.56|0
1651847900000|2022-05-06 14:38:20|683.51|681.11|684.41|682.01|684.64|682.24|683.51|681.11|0
1651847910000|2022-05-06 14:38:30|683.96|681.56|682.15|679.75|683.96|681.56|682.15|679.75|0
1651847920000|2022-05-06 14:38:40|679.9|677.5|682.15|679.75|682.15|679.75|679.9|677.5|0
1651847930000|2022-05-06 14:38:50|681.7|679.3|681.03|678.63|681.7|679.3|681.03|678.63|0
1651847940000|2022-05-06 14:39:00|680.57|678.17|682.38|679.98|682.38|679.98|680.57|678.17|0
1651847950000|2022-05-06 14:39:10|682.61|680.21|681.7|679.3|682.61|680.21|681.7|679.3|0
1651847960000|2022-05-06 14:39:20|682.05|679.65|679.67|677.27|682.05|679.65|679.67|677.27|0
1651847970000|2022-05-06 14:39:30|679.22|676.82|679.9|677.5|679.9|677.5|679.22|676.82|0
1651847980000|2022-05-06 14:39:40|679.45|677.05|679.45|677.05|679.45|677.05|679.45|677.05|0
1651847990000|2022-05-06 14:39:50|678.44|676.04|677.87|675.47|678.44|676.04|677.87|675.47|0
1651848000000|2022-05-06 14:40:00|676.07|673.67|678.77|676.37|678.77|676.37|676.07|673.67|0
1651848010000|2022-05-06 14:40:10|679.67|677.27|676.19|673.79|680.57|678.17|676.19|673.79|0
1651848020000|2022-05-06 14:40:20|675.62|673.22|674.04|671.64|675.62|673.22|674.04|671.64|0
1651848030000|2022-05-06 14:40:30|672.25|669.85|673.15|670.75|673.15|670.75|671.8|669.4|0
1651848040000|2022-05-06 14:40:40|672.92|670.52|669.1|666.7|673.82|671.42|669.1|666.7|0
1651848050000|2022-05-06 14:40:50|669.55|667.15|668.21|665.81|669.78|667.38|668.21|665.81|0
1651848060000|2022-05-06 14:41:00|666.41|664.01|669.67|667.27|669.67|667.27|666.41|664.01|0
1651848070000|2022-05-06 14:41:10|669.78|667.38|670.9|668.5|670.9|668.5|669.78|667.38|0
1651848080000|2022-05-06 14:41:20|671.12|668.72|670.9|668.5|672.02|669.62|670.9|668.5|0
1651848090000|2022-05-06 14:41:30|670.23|667.83|668.1|665.7|670.23|667.83|668.1|665.7|0
1651848100000|2022-05-06 14:41:40|668.43|666.03|668.43|666.03|669.45|667.05|668.43|666.03|0
1651848110000|2022-05-06 14:41:50|669.33|666.93|669.33|666.93|669.89|667.49|669.22|666.82|0
1651848120000|2022-05-06 14:42:00|669.55|667.15|669.78|667.38|670.45|668.05|669.33|666.93|0
1651848130000|2022-05-06 14:42:10|670.45|668.05|670.57|668.17|670.57|668.17|669.45|667.05|0
1651848140000|2022-05-06 14:42:20|672.02|669.62|674.27|671.87|674.27|671.87|672.02|669.62|0
1651848150000|2022-05-06 14:42:30|673.71|671.31|674.94|672.54|675.39|672.99|673.71|671.31|0
1651848160000|2022-05-06 14:42:40|674.16|671.76|673.82|671.42|675.17|672.77|673.82|671.42|0
1651848170000|2022-05-06 14:42:50|673.37|670.97|672.7|670.3|673.37|670.97|672.02|669.62|0
1651848180000|2022-05-06 14:43:00|670.9|668.5|672.47|670.07|672.47|670.07|670|667.6|0
1651848190000|2022-05-06 14:43:10|673.15|670.75|670.9|668.5|673.49|671.09|670.9|668.5|0
1651848200000|2022-05-06 14:43:20|671.35|668.95|672.02|669.62|672.7|670.3|671.35|668.95|0
1651848210000|2022-05-06 14:43:30|671.8|669.4|668.21|665.81|671.8|669.4|668.21|665.81|0
1651848220000|2022-05-06 14:43:40|667.98|665.58|668.43|666.03|668.66|666.26|667.76|665.36|0
1651848230000|2022-05-06 14:43:50|669.33|666.93|668.88|666.48|669.33|666.93|668.66|666.26|0
1651848240000|2022-05-06 14:44:00|670.67|668.27|668.66|666.26|670.67|668.27|668.66|666.26|0
1651848250000|2022-05-06 14:44:10|667.65|665.25|669.1|666.7|669.33|666.93|667.65|665.25|0
1651848260000|2022-05-06 14:44:20|669.55|667.15|670|667.6|670|667.6|669.22|666.82|0
1651848270000|2022-05-06 14:44:30|668.88|666.48|669.55|667.15|669.55|667.15|668.43|666.03|0
1651848280000|2022-05-06 14:44:40|670|667.6|669.67|667.27|670.23|667.83|669.33|666.93|0
1651848290000|2022-05-06 14:44:50|670|667.6|670.9|668.5|670.9|668.5|670|667.6|0
1651848300000|2022-05-06 14:45:00|673.59|671.19|672.92|670.52|673.59|671.19|672.92|670.52|0
1651848310000|2022-05-06 14:45:10|672.25|669.85|666.41|664.01|672.92|670.52|666.41|664.01|0
1651848320000|2022-05-06 14:45:20|664.74|662.34|662.83|660.43|664.74|662.34|662.16|659.76|0
1651848330000|2022-05-06 14:45:30|662.61|660.21|661.72|659.32|662.61|660.21|661.61|659.21|0
1651848340000|2022-05-06 14:45:40|661.94|659.54|657.81|655.41|661.94|659.54|657.81|655.41|0
1651848350000|2022-05-06 14:45:50|657.47|655.07|658.81|656.41|658.81|656.41|657.03|654.63|0
1651848360000|2022-05-06 14:46:00|657.47|655.07|656.14|653.74|657.47|655.07|656.14|653.74|0
1651848370000|2022-05-06 14:46:10|656.36|653.96|656.36|653.96|656.36|653.96|655.91|653.51|0
1651848380000|2022-05-06 14:46:20|655.36|652.96|654.36|651.96|655.47|653.07|654.36|651.96|0
1651848390000|2022-05-06 14:46:30|654.25|651.85|653.69|651.29|654.25|651.85|653.24|650.84|0
1651848400000|2022-05-06 14:46:40|651.91|649.51|649.46|647.06|651.91|649.51|649.46|647.06|0
1651848410000|2022-05-06 14:46:50|648.13|645.73|649.02|646.62|649.02|646.62|646.14|643.74|0
1651848420000|2022-05-06 14:47:00|648.13|645.73|647.47|645.07|648.13|645.73|647.02|644.62|0
1651848430000|2022-05-06 14:47:10|648.25|645.85|648.8|646.4|648.8|646.4|647.91|645.51|0
1651848440000|2022-05-06 14:47:20|648.35|645.95|646.58|644.18|648.35|645.95|646.58|644.18|0
1651848450000|2022-05-06 14:47:30|649.36|646.96|646.29|643.89|649.36|646.96|645.29|642.89|0
1651848460000|2022-05-06 14:47:40|645.84|643.44|646.51|644.11|646.51|644.11|645.62|643.22|0
1651848470000|2022-05-06 14:47:50|646.18|643.78|646.51|644.11|646.51|644.11|645.84|643.44|0
1651848480000|2022-05-06 14:48:00|646.4|644|652.09|649.69|652.09|649.69|646.4|644|0
1651848490000|2022-05-06 14:48:10|650.97|648.57|651.19|648.79|651.42|649.02|650.75|648.35|0
1651848500000|2022-05-06 14:48:20|647.62|645.22|649.18|646.78|649.18|646.78|647.62|645.22|0
1651848510000|2022-05-06 14:48:30|649.63|647.23|649.18|646.78|650.42|648.02|648.96|646.56|0
1651848520000|2022-05-06 14:48:40|650.52|648.12|651.64|649.24|651.64|649.24|650.52|648.12|0
1651848530000|2022-05-06 14:48:50|652.09|649.69|652.31|649.91|653.65|651.25|652.09|649.69|0
1651848540000|2022-05-06 14:49:00|652.54|650.14|651.42|649.02|652.65|650.25|651.42|649.02|0
1651848550000|2022-05-06 14:49:10|650.97|648.57|651.76|649.36|651.76|649.36|650.97|648.57|0
1651848560000|2022-05-06 14:49:20|652.31|649.91|652.09|649.69|652.54|650.14|650.97|648.57|0
1651848570000|2022-05-06 14:49:30|649.18|646.78|648.07|645.67|649.18|646.78|648.07|645.67|0
1651848580000|2022-05-06 14:49:40|647.4|645|648.07|645.67|648.07|645.67|647.4|645|0
1651848590000|2022-05-06 14:49:50|649.18|646.78|647.85|645.45|649.18|646.78|647.85|645.45|0
1651848600000|2022-05-06 14:50:00|645.73|643.33|645.39|642.99|645.73|643.33|645.39|642.99|0
1651848610000|2022-05-06 14:50:10|644.06|641.66|646.28|643.88|646.28|643.88|643.17|640.77|0
1651848620000|2022-05-06 14:50:20|646.73|644.33|647.07|644.67|647.18|644.78|646.28|643.88|0
1651848630000|2022-05-06 14:50:30|648.74|646.34|650.3|647.9|650.3|647.9|648.74|646.34|0
1651848640000|2022-05-06 14:50:40|650.75|648.35|651.64|649.24|651.64|649.24|650.52|648.12|0
1651848650000|2022-05-06 14:50:50|651.86|649.46|652.2|649.8|652.2|649.8|651.86|649.46|0
1651848660000|2022-05-06 14:51:00|649.08|646.68|649.18|646.78|649.3|646.9|649.08|646.68|0
1651848670000|2022-05-06 14:51:10|652.09|649.69|653.65|651.25|653.65|651.25|652.09|649.69|0
1651848680000|2022-05-06 14:51:20|652.53|650.13|652.65|650.25|652.65|650.25|651.19|648.79|0
1651848690000|2022-05-06 14:51:30|651.86|649.46|651.19|648.79|651.86|649.46|651.19|648.79|0
1651848700000|2022-05-06 14:51:40|650.75|648.35|651.64|649.24|651.76|649.36|650.75|648.35|0
1651848710000|2022-05-06 14:51:50|649.63|647.23|651.19|648.79|651.19|648.79|649.63|647.23|0
1651848720000|2022-05-06 14:52:00|651.98|649.58|652.53|650.13|652.53|650.13|651.64|649.24|0
1651848730000|2022-05-06 14:52:10|651.42|649.02|648.07|645.67|651.42|649.02|648.07|645.67|0
1651848740000|2022-05-06 14:52:20|649.41|647.01|651.64|649.24|651.64|649.24|649.41|647.01|0
1651848750000|2022-05-06 14:52:30|652.76|650.36|653.43|651.03|653.88|651.48|652.76|650.36|0
1651848760000|2022-05-06 14:52:40|653.88|651.48|652.98|650.58|654.55|652.15|652.98|650.58|0
1651848770000|2022-05-06 14:52:50|654.1|651.7|654.77|652.37|654.77|652.37|653.88|651.48|0
1651848780000|2022-05-06 14:53:00|654.1|651.7|653.32|650.92|654.1|651.7|652.65|650.25|0
1651848790000|2022-05-06 14:53:10|652.76|650.36|650.97|648.57|652.76|650.36|650.97|648.57|0
1651848800000|2022-05-06 14:53:20|651.42|649.02|651.86|649.46|652.09|649.69|651.19|648.79|0
1651848810000|2022-05-06 14:53:30|651.19|648.79|649.3|646.9|651.19|648.79|648.51|646.11|0
1651848820000|2022-05-06 14:53:40|647.62|645.22|647.74|645.34|647.74|645.34|647.4|645|0
1651848830000|2022-05-06 14:53:50|647.4|645|649.63|647.23|650.08|647.68|647.4|645|0
1651848840000|2022-05-06 14:54:00|647.62|645.22|646.73|644.33|647.62|645.22|646.51|644.11|0
1651848850000|2022-05-06 14:54:10|646.06|643.66|645.95|643.55|646.73|644.33|645.17|642.77|0
1651848860000|2022-05-06 14:54:20|647.18|644.78|649.41|647.01|649.41|647.01|647.18|644.78|0
1651848870000|2022-05-06 14:54:30|649.18|646.78|648.07|645.67|649.18|646.78|647.18|644.78|0
1651848880000|2022-05-06 14:54:40|647.4|645|644.95|642.55|647.4|645|644.95|642.55|0
1651848890000|2022-05-06 14:54:50|643.61|641.21|641.61|639.21|643.61|641.21|641.61|639.21|0
1651848900000|2022-05-06 14:55:00|640.72|638.32|640.28|637.88|641.16|638.76|640.28|637.88|0
1651848910000|2022-05-06 14:55:10|642.28|639.88|643.83|641.43|644.95|642.55|642.28|639.88|0
1651848920000|2022-05-06 14:55:20|643.5|641.1|642.05|639.65|643.5|641.1|641.61|639.21|0
1651848930000|2022-05-06 14:55:30|641.83|639.43|642.5|640.1|642.94|640.54|641.83|639.43|0
1651848940000|2022-05-06 14:55:40|642.94|640.54|642.72|640.32|643.39|640.99|642.72|640.32|0
1651848950000|2022-05-06 14:55:50|640.94|638.54|642.05|639.65|642.05|639.65|640.5|638.1|0
1651848960000|2022-05-06 14:56:00|642.94|640.54|640.72|638.32|642.94|640.54|640.72|638.32|0
1651848970000|2022-05-06 14:56:10|640.05|637.65|641.61|639.21|643.17|640.77|640.05|637.65|0
1651848980000|2022-05-06 14:56:20|640.72|638.32|640.17|637.77|640.72|638.32|640.05|637.65|0
1651848990000|2022-05-06 14:56:30|641.16|638.76|642.05|639.65|642.05|639.65|640.5|638.1|0
1651849000000|2022-05-06 14:56:40|642.94|640.54|644.39|641.99|644.39|641.99|642.72|640.32|0
1651849010000|2022-05-06 14:56:50|642.72|640.32|643.61|641.21|643.95|641.55|642.72|640.32|0
1651849020000|2022-05-06 14:57:00|644.72|642.32|641.83|639.43|644.72|642.32|641.83|639.43|0
1651849030000|2022-05-06 14:57:10|640.94|638.54|642.28|639.88|642.5|640.1|640.94|638.54|0
1651849040000|2022-05-06 14:57:20|642.05|639.65|640.27|637.87|642.05|639.65|640.27|637.87|0
1651849050000|2022-05-06 14:57:30|640.5|638.1|639.16|636.76|640.5|638.1|638.72|636.32|0
1651849060000|2022-05-06 14:57:40|637.61|635.21|636.72|634.32|637.83|635.43|636.72|634.32|0
1651849070000|2022-05-06 14:57:50|636.5|634.1|636.95|634.55|636.95|634.55|636.5|634.1|0
1651849080000|2022-05-06 14:58:00|636.5|634.1|638.05|635.65|638.5|636.1|636.5|634.1|0
1651849090000|2022-05-06 14:58:10|638.39|635.99|638.33|635.93|638.5|636.1|637.83|635.43|0
1651849100000|2022-05-06 14:58:20|637.89|635.49|634.21|631.81|637.89|635.49|634.21|631.81|0
1651849110000|2022-05-06 14:58:30|635.55|633.15|635.57|633.17|636.46|634.06|635.02|632.62|0
1651849120000|2022-05-06 14:58:40|634.46|632.06|634.24|631.84|634.9|632.5|634.24|631.84|0
1651849130000|2022-05-06 14:58:50|634.46|632.06|632.9|630.5|634.46|632.06|632.9|630.5|0
1651849140000|2022-05-06 14:59:00|631.79|629.39|631.57|629.17|632.46|630.06|631.57|629.17|0
1651849150000|2022-05-06 14:59:10|631.79|629.39|633.13|630.73|633.13|630.73|631.79|629.39|0
1651849160000|2022-05-06 14:59:20|633.57|631.17|634.68|632.28|634.68|632.28|633.57|631.17|0
1651849170000|2022-05-06 14:59:30|635.57|633.17|636.91|634.51|636.91|634.51|635.57|633.17|0
1651849180000|2022-05-06 14:59:40|636.24|633.84|636.68|634.28|636.68|634.28|636.24|633.84|0
1651849190000|2022-05-06 14:59:50|636.91|634.51|637.35|634.95|637.35|634.95|636.91|634.51|0
1651849200000|2022-05-06 15:00:00|638.24|635.84|638.46|636.06|638.46|636.06|637.8|635.4|0
1651849210000|2022-05-06 15:00:10|636.91|634.51|639.13|636.73|639.58|637.18|636.46|634.06|0
1651849220000|2022-05-06 15:00:20|640.25|637.85|639.25|636.85|640.25|637.85|638.91|636.51|0
1651849230000|2022-05-06 15:00:30|639.36|636.96|638.91|636.51|639.8|637.4|638.91|636.51|0
1651849240000|2022-05-06 15:00:40|636.91|634.51|638.02|635.62|638.46|636.06|636.8|634.4|0
1651849250000|2022-05-06 15:00:50|636.46|634.06|636.01|633.61|636.46|634.06|636.01|633.61|0
1651849260000|2022-05-06 15:01:00|635.79|633.39|638.13|635.73|638.13|635.73|635.35|632.95|0
1651849270000|2022-05-06 15:01:10|636.68|634.28|635.35|632.95|636.68|634.28|635.13|632.73|0
1651849280000|2022-05-06 15:01:20|636.24|633.84|637.13|634.73|637.13|634.73|636.24|633.84|0
1651849290000|2022-05-06 15:01:30|637.91|635.51|638.24|635.84|638.24|635.84|637.35|634.95|0
1651849300000|2022-05-06 15:01:40|638.36|635.96|639.35|636.95|639.35|636.95|638.36|635.96|0
1651849310000|2022-05-06 15:01:50|638.91|636.51|638.69|636.29|639.13|636.73|638.69|636.29|0
1651849320000|2022-05-06 15:02:00|639.47|637.07|640.47|638.07|642.03|639.63|639.47|637.07|0
1651849330000|2022-05-06 15:02:10|640.25|637.85|638.8|636.4|640.69|638.29|638.8|636.4|0
1651849340000|2022-05-06 15:02:20|639.13|636.73|639.8|637.4|640.02|637.62|639.13|636.73|0
1651849350000|2022-05-06 15:02:30|639.02|636.62|640.47|638.07|640.47|638.07|639.02|636.62|0
1651849360000|2022-05-06 15:02:40|638.24|635.84|639.8|637.4|639.8|637.4|638.24|635.84|0
1651849370000|2022-05-06 15:02:50|640.02|637.62|641.48|639.08|641.48|639.08|640.02|637.62|0
1651849380000|2022-05-06 15:03:00|641.36|638.96|642.03|639.63|642.03|639.63|641.25|638.85|0
1651849390000|2022-05-06 15:03:10|642.92|640.52|644.93|642.53|644.93|642.53|642.48|640.08|0
1651849400000|2022-05-06 15:03:20|645.83|643.43|645.38|642.98|646.28|643.88|645.38|642.98|0
1651849410000|2022-05-06 15:03:30|644.49|642.09|644.6|642.2|644.71|642.31|643.49|641.09|0
1651849420000|2022-05-06 15:03:40|645.16|642.76|646.05|643.65|646.05|643.65|645.16|642.76|0
1651849430000|2022-05-06 15:03:50|645.05|642.65|645.72|643.32|645.72|643.32|644.93|642.53|0
1651849440000|2022-05-06 15:04:00|644.93|642.53|645.16|642.76|646.05|643.65|644.93|642.53|0
1651849450000|2022-05-06 15:04:10|645.6|643.2|643.82|641.42|645.6|643.2|643.82|641.42|0
1651849460000|2022-05-06 15:04:20|644.71|642.31|642.03|639.63|644.71|642.31|642.03|639.63|0
1651849470000|2022-05-06 15:04:30|643.37|640.97|644.26|641.86|644.26|641.86|642.37|639.97|0
1651849480000|2022-05-06 15:04:40|643.37|640.97|643.59|641.19|644.71|642.31|643.26|640.86|0
1651849490000|2022-05-06 15:04:50|643.49|641.09|644.38|641.98|644.38|641.98|643.49|641.09|0
1651849500000|2022-05-06 15:05:00|644.26|641.86|645.6|643.2|645.6|643.2|643.82|641.42|0
1651849510000|2022-05-06 15:05:10|646.28|643.88|647.62|645.22|648.29|645.89|646.28|643.88|0
1651849520000|2022-05-06 15:05:20|646.95|644.55|647.29|644.89|647.62|645.22|646.95|644.55|0
1651849530000|2022-05-06 15:05:30|646.28|643.88|646.95|644.55|647.39|644.99|646.28|643.88|0
1651849540000|2022-05-06 15:05:40|646.5|644.1|644.93|642.53|646.95|644.55|644.93|642.53|0
1651849550000|2022-05-06 15:05:50|646.27|643.87|647.51|645.11|647.51|645.11|646.27|643.87|0
1651849560000|2022-05-06 15:06:00|646.72|644.32|646.27|643.87|648.07|645.67|646.27|643.87|0
1651849570000|2022-05-06 15:06:10|646.95|644.55|645.38|642.98|647.17|644.77|645.38|642.98|0
1651849580000|2022-05-06 15:06:20|646.05|643.65|645.83|643.43|646.27|643.87|645.83|643.43|0
1651849590000|2022-05-06 15:06:30|645.16|642.76|644.6|642.2|645.16|642.76|644.04|641.64|0
1651849600000|2022-05-06 15:06:40|644.71|642.31|643.82|641.42|644.71|642.31|643.82|641.42|0
1651849610000|2022-05-06 15:06:50|642.92|640.52|641.25|638.85|642.92|640.52|641.25|638.85|0
1651849620000|2022-05-06 15:07:00|640.69|638.29|642.48|640.08|642.48|640.08|640.69|638.29|0
1651849630000|2022-05-06 15:07:10|643.82|641.42|646.27|643.87|646.27|643.87|643.82|641.42|0
1651849640000|2022-05-06 15:07:20|645.38|642.98|644.71|642.31|645.38|642.98|644.26|641.86|0
1651849650000|2022-05-06 15:07:30|645.16|642.76|641.81|639.41|645.16|642.76|641.81|639.41|0
1651849660000|2022-05-06 15:07:40|642.7|640.3|642.37|639.97|642.92|640.52|642.37|639.97|0
1651849670000|2022-05-06 15:07:50|643.59|641.19|644.49|642.09|644.93|642.53|643.59|641.19|0
1651849680000|2022-05-06 15:08:00|644.26|641.86|643.82|641.42|645.16|642.76|643.82|641.42|0
1651849690000|2022-05-06 15:08:10|644.49|642.09|644.04|641.64|644.49|642.09|643.49|641.09|0
1651849700000|2022-05-06 15:08:20|643.59|641.19|643.26|640.86|643.82|641.42|643.04|640.64|0
1651849710000|2022-05-06 15:08:30|643.15|640.75|641.81|639.41|643.15|640.75|641.81|639.41|0
1651849720000|2022-05-06 15:08:40|642.92|640.52|641.36|638.96|642.92|640.52|641.36|638.96|0
1651849730000|2022-05-06 15:08:50|642.15|639.75|641.14|638.74|643.37|640.97|641.14|638.74|0
1651849740000|2022-05-06 15:09:00|641.7|639.3|642.48|640.08|642.48|640.08|640.81|638.41|0
1651849750000|2022-05-06 15:09:10|642.25|639.85|642.48|640.08|643.82|641.42|642.25|639.85|0
1651849760000|2022-05-06 15:09:20|642.03|639.63|640.91|638.51|642.03|639.63|640.91|638.51|0
1651849770000|2022-05-06 15:09:30|641.36|638.96|643.15|640.75|643.15|640.75|641.36|638.96|0
1651849780000|2022-05-06 15:09:40|643.37|640.97|644.04|641.64|644.04|641.64|643.37|640.97|0
1651849790000|2022-05-06 15:09:50|643.48|641.08|642.92|640.52|644.15|641.75|642.03|639.63|0
1651849800000|2022-05-06 15:10:00|643.82|641.42|642.03|639.63|643.82|641.42|641.36|638.96|0
1651849810000|2022-05-06 15:10:10|644.6|642.2|645.38|642.98|645.38|642.98|644.26|641.86|0
1651849820000|2022-05-06 15:10:20|645.72|643.32|646.95|644.55|646.95|644.55|645.6|643.2|0
1651849830000|2022-05-06 15:10:30|647.17|644.77|648.29|645.89|648.29|645.89|647.17|644.77|0
1651849840000|2022-05-06 15:10:40|649.75|647.35|649.41|647.01|650.98|648.58|649.41|647.01|0
1651849850000|2022-05-06 15:10:50|649.63|647.23|651.77|649.37|651.77|649.37|649.41|647.01|0
1651849860000|2022-05-06 15:11:00|651.2|648.8|649.86|647.46|651.2|648.8|649.86|647.46|0
1651849870000|2022-05-06 15:11:10|649.52|647.12|649.86|647.46|649.86|647.46|649.52|647.12|0
1651849880000|2022-05-06 15:11:20|649.03|646.63|648.58|646.18|649.25|646.85|648.58|646.18|0
1651849890000|2022-05-06 15:11:30|647.91|645.51|649.25|646.85|649.25|646.85|647.46|645.06|0
1651849900000|2022-05-06 15:11:40|649.48|647.08|648.8|646.4|649.48|647.08|648.8|646.4|0
1651849910000|2022-05-06 15:11:50|648.58|646.18|648.7|646.3|649.15|646.75|648.58|646.18|0
1651849920000|2022-05-06 15:12:00|648.8|646.4|647.13|644.73|648.8|646.4|646.56|644.16|0
1651849930000|2022-05-06 15:12:10|646.78|644.38|649.48|647.08|649.48|647.08|646.78|644.38|0
1651849940000|2022-05-06 15:12:20|649.7|647.3|649.48|647.08|650.38|647.98|648.7|646.3|0
1651849950000|2022-05-06 15:12:30|649.03|646.63|647.01|644.61|649.03|646.63|646.56|644.16|0
1651849960000|2022-05-06 15:12:40|646.34|643.94|645.44|643.04|646.34|643.94|645.44|643.04|0
1651849970000|2022-05-06 15:12:50|645.22|642.82|642.98|640.58|645.22|642.82|642.98|640.58|0
1651849980000|2022-05-06 15:13:00|642.75|640.35|640.07|637.67|642.75|640.35|640.07|637.67|0
1651849990000|2022-05-06 15:13:10|641.19|638.79|642.3|639.9|642.3|639.9|641.08|638.68|0
1651850000000|2022-05-06 15:13:20|640.96|638.56|640.74|638.34|641.08|638.68|640.74|638.34|0
1651850010000|2022-05-06 15:13:30|641.41|639.01|640.74|638.34|642.53|640.13|640.74|638.34|0
1651850020000|2022-05-06 15:13:40|640.18|637.78|640.74|638.34|640.74|638.34|640.18|637.78|0
1651850030000|2022-05-06 15:13:50|640.96|638.56|639.51|637.11|642.3|639.9|639.51|637.11|0
1651850040000|2022-05-06 15:14:00|639.4|637|640.52|638.12|640.52|638.12|639.4|637|0
1651850050000|2022-05-06 15:14:10|639.84|637.44|639.62|637.22|639.84|637.44|639.4|637|0
1651850060000|2022-05-06 15:14:20|640.07|637.67|637.83|635.43|640.07|637.67|637.83|635.43|0
1651850070000|2022-05-06 15:14:30|638.06|635.66|637.61|635.21|638.06|635.66|637.61|635.21|0
1651850080000|2022-05-06 15:14:40|637.83|635.43|637.83|635.43|638.06|635.66|637.83|635.43|0
1651850090000|2022-05-06 15:14:50|637.61|635.21|635.6|633.2|637.61|635.21|635.6|633.2|0
1651850100000|2022-05-06 15:15:00|635.72|633.32|635.83|633.43|635.83|633.43|634.93|632.53|0
1651850110000|2022-05-06 15:15:10|636.94|634.54|636.05|633.65|636.94|634.54|636.05|633.65|0
1651850120000|2022-05-06 15:15:20|635.38|632.98|632.48|630.08|635.38|632.98|632.48|630.08|0
1651850130000|2022-05-06 15:15:30|632.26|629.86|631.82|629.42|632.38|629.98|631.82|629.42|0
1651850140000|2022-05-06 15:15:40|631.37|628.97|632.26|629.86|632.26|629.86|630.93|628.53|0
1651850150000|2022-05-06 15:15:50|631.59|629.19|632.48|630.08|632.48|630.08|631.59|629.19|0
1651850160000|2022-05-06 15:16:00|631.71|629.31|633.6|631.2|633.6|631.2|631.71|629.31|0
1651850170000|2022-05-06 15:16:10|633.37|630.97|633.6|631.2|633.6|631.2|632.71|630.31|0
1651850180000|2022-05-06 15:16:20|634.27|631.87|634.49|632.09|635.38|632.98|634.27|631.87|0
1651850190000|2022-05-06 15:16:30|634.71|632.31|633.82|631.42|634.71|632.31|633.82|631.42|0
1651850200000|2022-05-06 15:16:40|634.49|632.09|634.93|632.53|635.16|632.76|634.49|632.09|0
1651850210000|2022-05-06 15:16:50|634.71|632.31|633.37|630.97|634.71|632.31|632.71|630.31|0
1651850220000|2022-05-06 15:17:00|634.04|631.64|632.71|630.31|634.04|631.64|632.26|629.86|0
1651850230000|2022-05-06 15:17:10|633.26|630.86|631.1|628.7|633.26|630.86|631.1|628.7|0
1651850240000|2022-05-06 15:17:20|630.44|628.04|630.69|628.29|630.91|628.51|630.44|628.04|0
1651850250000|2022-05-06 15:17:30|631.35|628.95|629.8|627.4|631.35|628.95|629.8|627.4|0
1651850260000|2022-05-06 15:17:40|629.58|627.18|629.8|627.4|630.25|627.85|628.69|626.29|0
1651850270000|2022-05-06 15:17:50|629.36|626.96|628.03|625.63|629.36|626.96|627.7|625.3|0
1651850280000|2022-05-06 15:18:00|628.25|625.85|628.69|626.29|628.69|626.29|627.14|624.74|0
1651850290000|2022-05-06 15:18:10|628.47|626.07|628.03|625.63|628.92|626.52|628.03|625.63|0
1651850300000|2022-05-06 15:18:20|630.69|628.29|629.8|627.4|630.69|628.29|629.14|626.74|0
1651850310000|2022-05-06 15:18:30|630.69|628.29|630.91|628.51|631.13|628.73|630.69|628.29|0
1651850320000|2022-05-06 15:18:40|632.91|630.51|633.25|630.85|633.58|631.18|632.91|630.51|0
1651850330000|2022-05-06 15:18:50|633.13|630.73|634.46|632.06|634.46|632.06|632.02|629.62|0
1651850340000|2022-05-06 15:19:00|633.91|631.51|633.13|630.73|633.91|631.51|633.02|630.62|0
1651850350000|2022-05-06 15:19:10|632.46|630.06|632.46|630.06|632.46|630.06|632.24|629.84|0
1651850360000|2022-05-06 15:19:20|631.8|629.4|631.35|628.95|631.8|629.4|631.35|628.95|0
1651850370000|2022-05-06 15:19:30|631.69|629.29|631.58|629.18|632.24|629.84|631.58|629.18|0
1651850380000|2022-05-06 15:19:40|631.8|629.4|633.13|630.73|633.35|630.95|631.8|629.4|0
1651850390000|2022-05-06 15:19:50|633.35|630.95|632.91|630.51|633.35|630.95|632.46|630.06|0
1651850400000|2022-05-06 15:20:00|632.24|629.84|632.24|629.84|632.24|629.84|631.58|629.18|0
1651850410000|2022-05-06 15:20:10|632.46|630.06|631.8|629.4|632.46|630.06|631.69|629.29|0
1651850420000|2022-05-06 15:20:20|632.8|630.4|634.91|632.51|634.91|632.51|632.8|630.4|0
1651850430000|2022-05-06 15:20:30|635.13|632.73|634.36|631.96|635.35|632.95|634.36|631.96|0
1651850440000|2022-05-06 15:20:40|633.8|631.4|633.35|630.95|634.24|631.84|633.35|630.95|0
1651850450000|2022-05-06 15:20:50|633.57|631.17|631.35|628.95|633.57|631.17|631.35|628.95|0
1651850460000|2022-05-06 15:21:00|631.58|629.18|628.91|626.51|631.58|629.18|628.91|626.51|0
1651850470000|2022-05-06 15:21:10|628.69|626.29|628.59|626.19|629.36|626.96|628.59|626.19|0
1651850480000|2022-05-06 15:21:20|627.7|625.3|627.14|624.74|627.92|625.52|627.14|624.74|0
1651850490000|2022-05-06 15:21:30|627.04|624.64|626.7|624.3|627.04|624.64|626.7|624.3|0
1651850500000|2022-05-06 15:21:40|626.48|624.08|626.92|624.52|626.92|624.52|626.48|624.08|0
1651850510000|2022-05-06 15:21:50|626.48|624.08|626.92|624.52|627.26|624.86|626.48|624.08|0
1651850520000|2022-05-06 15:22:00|626.26|623.86|623.38|620.98|626.26|623.86|623.38|620.98|0
1651850530000|2022-05-06 15:22:10|623.5|621.1|623.78|621.38|624.22|621.82|623.5|621.1|0
1651850540000|2022-05-06 15:22:20|623.67|621.27|623.23|620.83|623.67|621.27|622.68|620.28|0
1651850550000|2022-05-06 15:22:30|621.69|619.29|619.01|616.61|621.69|619.29|619.01|616.61|0
1651850560000|2022-05-06 15:22:40|619.51|617.11|619.73|617.33|619.73|617.33|619.51|617.11|0
1651850570000|2022-05-06 15:22:50|620.17|617.77|621.27|618.87|621.61|619.21|620.17|617.77|0
1651850580000|2022-05-06 15:23:00|620.39|617.99|622.82|620.42|622.82|620.42|620.39|617.99|0
1651850590000|2022-05-06 15:23:10|622.38|619.98|622.15|619.75|622.38|619.98|621.83|619.43|0
1651850600000|2022-05-06 15:23:20|621.93|619.53|622.15|619.75|622.82|620.42|621.93|619.53|0
1651850610000|2022-05-06 15:23:30|622.38|619.98|622.15|619.75|622.6|620.2|622.15|619.75|0
1651850620000|2022-05-06 15:23:40|621.93|619.53|620.61|618.21|622.15|619.75|620.61|618.21|0
1651850630000|2022-05-06 15:23:50|621.05|618.65|620.83|618.43|621.05|618.65|620.83|618.43|0
1651850640000|2022-05-06 15:24:00|620.61|618.21|621.05|618.65|621.05|618.65|620.17|617.77|0
1651850650000|2022-05-06 15:24:10|622.05|619.65|622.6|620.2|622.6|620.2|621.71|619.31|0
1651850660000|2022-05-06 15:24:20|621.39|618.99|621.71|619.31|622.6|620.2|621.39|618.99|0
1651850670000|2022-05-06 15:24:30|621.49|619.09|621.61|619.21|621.61|619.21|621.27|618.87|0
1651850680000|2022-05-06 15:24:40|622.15|619.75|621.71|619.31|622.15|619.75|621.71|619.31|0
1651850690000|2022-05-06 15:24:50|621.49|619.09|622.37|619.97|622.37|619.97|621.49|619.09|0
1651850700000|2022-05-06 15:25:00|622.15|619.75|623.26|620.86|623.26|620.86|621.93|619.53|0
1651850710000|2022-05-06 15:25:10|622.49|620.09|623.04|620.64|623.04|620.64|622.37|619.97|0
1651850720000|2022-05-06 15:25:20|623.7|621.3|623.48|621.08|623.7|621.3|623.48|621.08|0
1651850730000|2022-05-06 15:25:30|623.82|621.42|622.33|619.93|623.82|621.42|622.33|619.93|0
1651850740000|2022-05-06 15:25:40|622.11|619.71|621.67|619.27|622.11|619.71|621.67|619.27|0
1651850750000|2022-05-06 15:25:50|621.89|619.49|622.11|619.71|622.55|620.15|621.89|619.49|0
1651850760000|2022-05-06 15:26:00|622.55|620.15|624.32|621.92|624.32|621.92|622.55|620.15|0
1651850770000|2022-05-06 15:26:10|624.99|622.59|627.2|624.8|627.2|624.8|624.99|622.59|0
1651850780000|2022-05-06 15:26:20|626.32|623.92|626.76|624.36|627.2|624.8|626.32|623.92|0
1651850790000|2022-05-06 15:26:30|627.43|625.03|627.65|625.25|627.65|625.25|627.2|624.8|0
1651850800000|2022-05-06 15:26:40|628.87|626.47|628.43|626.03|628.87|626.47|627.76|625.36|0
1651850810000|2022-05-06 15:26:50|629.2|626.8|628.98|626.58|630.31|627.91|628.98|626.58|0
1651850820000|2022-05-06 15:27:00|629.65|627.25|628.59|626.19|629.65|627.25|628.59|626.19|0
1651850830000|2022-05-06 15:27:10|628.14|625.74|627.03|624.63|628.14|625.74|627.03|624.63|0
1651850840000|2022-05-06 15:27:20|627.48|625.08|627.48|625.08|627.92|625.52|627.25|624.85|0
1651850850000|2022-05-06 15:27:30|627.25|624.85|628.59|626.19|628.59|626.19|627.25|624.85|0
1651850860000|2022-05-06 15:27:40|627.92|625.52|626.81|624.41|628.14|625.74|626.81|624.41|0
1651850870000|2022-05-06 15:27:50|627.25|624.85|627.92|625.52|627.92|625.52|627.25|624.85|0
1651850880000|2022-05-06 15:28:00|627.25|624.85|628.81|626.41|628.81|626.41|627.25|624.85|0
1651850890000|2022-05-06 15:28:10|629.03|626.63|626.59|624.19|629.03|626.63|626.59|624.19|0
1651850900000|2022-05-06 15:28:20|626.36|623.96|625.92|623.52|626.36|623.96|625.48|623.08|0
1651850910000|2022-05-06 15:28:30|627.25|624.85|626.81|624.41|627.25|624.85|626.59|624.19|0
1651850920000|2022-05-06 15:28:40|626.59|624.19|626.59|624.19|627.03|624.63|626.59|624.19|0
1651850930000|2022-05-06 15:28:50|627.03|624.63|627.03|624.63|627.03|624.63|626.92|624.52|0
1651850940000|2022-05-06 15:29:00|626.81|624.41|627.03|624.63|627.25|624.85|626.81|624.41|0
1651850950000|2022-05-06 15:29:10|626.14|623.74|626.59|624.19|626.59|624.19|626.14|623.74|0
1651850960000|2022-05-06 15:29:20|626.48|624.08|627.92|625.52|628.03|625.63|626.48|624.08|0
1651850970000|2022-05-06 15:29:30|627.37|624.97|629.59|627.19|629.59|627.19|627.37|624.97|0
1651850980000|2022-05-06 15:29:40|628.81|626.41|628.81|626.41|628.81|626.41|628.36|625.96|0
1651850990000|2022-05-06 15:29:50|628.59|626.19|628.26|625.86|628.59|626.19|628.14|625.74|0
1651851000000|2022-05-06 15:30:00|627.25|624.85|627.92|625.52|628.36|625.96|627.25|624.85|0
1651851010000|2022-05-06 15:30:10|628.14|625.74|628.36|625.96|629.03|626.63|628.14|625.74|0
1651851020000|2022-05-06 15:30:20|627.7|625.3|629.48|627.08|629.92|627.52|627.7|625.3|0
1651851030000|2022-05-06 15:30:30|629.7|627.3|629.25|626.85|630.81|628.41|629.25|626.85|0
1651851040000|2022-05-06 15:30:40|627.25|624.85|627.7|625.3|628.59|626.19|626.81|624.41|0
1651851050000|2022-05-06 15:30:50|627.25|624.85|627.03|624.63|627.92|625.52|627.03|624.63|0
1651851060000|2022-05-06 15:31:00|627.25|624.85|628.81|626.41|629.48|627.08|627.25|624.85|0
1651851070000|2022-05-06 15:31:10|627.92|625.52|627.92|625.52|627.92|625.52|627.47|625.07|0
1651851080000|2022-05-06 15:31:20|628.14|625.74|627.92|625.52|628.14|625.74|627.47|625.07|0
1651851090000|2022-05-06 15:31:30|629.7|627.3|630.38|627.98|630.38|627.98|628.92|626.52|0
1651851100000|2022-05-06 15:31:40|631.27|628.87|631.94|629.54|632.38|629.98|631.27|628.87|0
1651851110000|2022-05-06 15:31:50|630.38|627.98|632.05|629.65|632.05|629.65|630.38|627.98|0
1651851120000|2022-05-06 15:32:00|630.72|628.32|631.49|629.09|631.49|629.09|630.72|628.32|0
1651851130000|2022-05-06 15:32:10|633.5|631.1|633.72|631.32|633.72|631.32|633.5|631.1|0
1651851140000|2022-05-06 15:32:20|634.16|631.76|633.94|631.54|634.16|631.76|633.72|631.32|0
1651851150000|2022-05-06 15:32:30|634.39|631.99|635.5|633.1|635.5|633.1|634.39|631.99|0
1651851160000|2022-05-06 15:32:40|635.28|632.88|635.28|632.88|635.72|633.32|635.28|632.88|0
1651851170000|2022-05-06 15:32:50|635.62|633.22|635.5|633.1|635.62|633.22|635.5|633.1|0
1651851180000|2022-05-06 15:33:00|634.83|632.43|637.29|634.89|637.29|634.89|634.83|632.43|0
1651851190000|2022-05-06 15:33:10|637.06|634.66|639.86|637.46|639.86|637.46|637.06|634.66|0
1651851200000|2022-05-06 15:33:20|640.98|638.58|639.64|637.24|640.98|638.58|639.07|636.67|0
1651851210000|2022-05-06 15:33:30|639.52|637.12|640.64|638.24|640.64|638.24|639.3|636.9|0
1651851220000|2022-05-06 15:33:40|641.87|639.47|642.2|639.8|642.2|639.8|641.43|639.03|0
1651851230000|2022-05-06 15:33:50|643.22|640.82|642.65|640.25|643.32|640.92|642.65|640.25|0
1651851240000|2022-05-06 15:34:00|642.88|640.48|642.54|640.14|643.22|640.82|642.54|640.14|0
1651851250000|2022-05-06 15:34:10|642.88|640.48|643.55|641.15|643.55|641.15|642.43|640.03|0
1651851260000|2022-05-06 15:34:20|643.77|641.37|644.22|641.82|645.23|642.83|643.77|641.37|0
1651851270000|2022-05-06 15:34:30|644.44|642.04|644.89|642.49|644.89|642.49|643.89|641.49|0
1651851280000|2022-05-06 15:34:40|645.01|642.61|644.22|641.82|645.01|642.61|644.22|641.82|0
1651851290000|2022-05-06 15:34:50|644|641.6|644.44|642.04|644.89|642.49|644|641.6|0
1651851300000|2022-05-06 15:35:00|644.67|642.27|645.79|643.39|645.79|643.39|644.67|642.27|0
1651851310000|2022-05-06 15:35:10|644.67|642.27|645.91|643.51|646.01|643.61|644.67|642.27|0
1651851320000|2022-05-06 15:35:20|646.58|644.18|646.91|644.51|646.91|644.51|646.46|644.06|0
1651851330000|2022-05-06 15:35:30|647.13|644.73|646.8|644.4|647.13|644.73|646.24|643.84|0
1651851340000|2022-05-06 15:35:40|648.71|646.31|647.81|645.41|648.71|646.31|647.81|645.41|0
1651851350000|2022-05-06 15:35:50|647.13|644.73|647.13|644.73|647.36|644.96|647.13|644.73|0
1651851360000|2022-05-06 15:36:00|645.9|643.5|647.81|645.41|647.81|645.41|645.9|643.5|0
1651851370000|2022-05-06 15:36:10|648.93|646.53|648.71|646.31|649.6|647.2|648.71|646.31|0
1651851380000|2022-05-06 15:36:20|647.13|644.73|647.36|644.96|647.81|645.41|647.13|644.73|0
1651851390000|2022-05-06 15:36:30|647.81|645.41|647.36|644.96|648.37|645.97|647.36|644.96|0
1651851400000|2022-05-06 15:36:40|646.91|644.51|648.71|646.31|648.71|646.31|646.91|644.51|0
1651851410000|2022-05-06 15:36:50|649.72|647.32|649.82|647.42|649.82|647.42|648.07|645.67|0
1651851420000|2022-05-06 15:37:00|649.49|647.09|649.38|646.98|649.49|647.09|649.15|646.75|0
1651851430000|2022-05-06 15:37:10|650.05|647.65|650.75|648.35|651.2|648.8|649.66|647.26|0
1651851440000|2022-05-06 15:37:20|650.87|648.47|652.09|649.69|652.09|649.69|650.75|648.35|0
1651851450000|2022-05-06 15:37:30|652.43|650.03|651.42|649.02|652.43|650.03|651.42|649.02|0
1651851460000|2022-05-06 15:37:40|652.53|650.13|654.21|651.81|654.54|652.14|652.53|650.13|0
1651851470000|2022-05-06 15:37:50|654.54|652.14|654.32|651.92|654.54|652.14|654.1|651.7|0
1651851480000|2022-05-06 15:38:00|653.65|651.25|653.2|650.8|653.65|651.25|652.76|650.36|0
1651851490000|2022-05-06 15:38:10|652.31|649.91|652.53|650.13|653.2|650.8|652.31|649.91|0
1651851500000|2022-05-06 15:38:20|652.09|649.69|654.1|651.7|654.1|651.7|652.09|649.69|0
1651851510000|2022-05-06 15:38:30|654.32|651.92|654.32|651.92|654.44|652.04|653.87|651.47|0
1651851520000|2022-05-06 15:38:40|654.21|651.81|655.89|653.49|655.89|653.49|654.21|651.81|0
1651851530000|2022-05-06 15:38:50|655.44|653.04|655.44|653.04|655.44|653.04|654.77|652.37|0
1651851540000|2022-05-06 15:39:00|655.66|653.26|654.77|652.37|656.11|653.71|654.77|652.37|0
1651851550000|2022-05-06 15:39:10|654.54|652.14|654.1|651.7|654.54|652.14|653.87|651.47|0
1651851560000|2022-05-06 15:39:20|655.21|652.81|655.55|653.15|655.55|653.15|655.21|652.81|0
1651851570000|2022-05-06 15:39:30|655.89|653.49|657.45|655.05|657.45|655.05|655.89|653.49|0
1651851580000|2022-05-06 15:39:40|658.57|656.17|659.47|657.07|659.47|657.07|658.24|655.84|0
1651851590000|2022-05-06 15:39:50|660.59|658.19|660.36|657.96|660.93|658.53|660.36|657.96|0
1651851600000|2022-05-06 15:40:00|659.91|657.51|659.91|657.51|659.91|657.51|658.79|656.39|0
1651851610000|2022-05-06 15:40:10|657.45|655.05|658.35|655.95|658.35|655.95|657.45|655.05|0
1651851620000|2022-05-06 15:40:20|658.57|656.17|658.79|656.39|659.13|656.73|658.57|656.17|0
1651851630000|2022-05-06 15:40:30|659.02|656.62|659.69|657.29|660.59|658.19|659.02|656.62|0
1651851640000|2022-05-06 15:40:40|660.03|657.63|659.02|656.62|660.03|657.63|658.69|656.29|0
1651851650000|2022-05-06 15:40:50|657.67|655.27|659.47|657.07|659.47|657.07|657.67|655.27|0
1651851660000|2022-05-06 15:41:00|658.35|655.95|659.13|656.73|659.69|657.29|658.35|655.95|0
1651851670000|2022-05-06 15:41:10|659.24|656.84|659.13|656.73|659.24|656.84|659.02|656.62|0
1651851680000|2022-05-06 15:41:20|658.79|656.39|657.45|655.05|658.79|656.39|657.45|655.05|0
1651851690000|2022-05-06 15:41:30|657.23|654.83|656.56|654.16|658.12|655.72|656.56|654.16|0
1651851700000|2022-05-06 15:41:40|656.78|654.38|656.33|653.93|656.78|654.38|655.88|653.48|0
1651851710000|2022-05-06 15:41:50|656.56|654.16|657|654.6|657|654.6|656.11|653.71|0
1651851720000|2022-05-06 15:42:00|657.23|654.83|654.99|652.59|657.23|654.83|654.99|652.59|0
1651851730000|2022-05-06 15:42:10|654.77|652.37|654.77|652.37|654.99|652.59|654.77|652.37|0
1651851740000|2022-05-06 15:42:20|653.65|651.25|655.66|653.26|655.66|653.26|653.65|651.25|0
1651851750000|2022-05-06 15:42:30|655.44|653.04|653.87|651.47|655.44|653.04|653.87|651.47|0
1651851760000|2022-05-06 15:42:40|653.65|651.25|654.32|651.92|654.32|651.92|653.65|651.25|0
1651851770000|2022-05-06 15:42:50|654.54|652.14|655.21|652.81|655.44|653.04|654.54|652.14|0
1651851780000|2022-05-06 15:43:00|654.1|651.7|654.77|652.37|654.77|652.37|654.1|651.7|0
1651851790000|2022-05-06 15:43:10|655.21|652.81|654.32|651.92|655.21|652.81|654.1|651.7|0
1651851800000|2022-05-06 15:43:20|653.2|650.8|654.1|651.7|654.1|651.7|653.2|650.8|0
1651851810000|2022-05-06 15:43:30|653.65|651.25|654.1|651.7|654.1|651.7|653.65|651.25|0
1651851820000|2022-05-06 15:43:40|654.32|651.92|655.55|653.15|655.66|653.26|654.32|651.92|0
1651851830000|2022-05-06 15:43:50|656.11|653.71|655.66|653.26|656.11|653.71|655.66|653.26|0
1651851840000|2022-05-06 15:44:00|655.44|653.04|654.32|651.92|655.44|653.04|654.32|651.92|0
1651851850000|2022-05-06 15:44:10|653.77|651.37|652.76|650.36|653.77|651.37|652.76|650.36|0
1651851860000|2022-05-06 15:44:20|653.65|651.25|653.2|650.8|653.65|651.25|652.98|650.58|0
1651851870000|2022-05-06 15:44:30|652.76|650.36|654.77|652.37|654.77|652.37|652.76|650.36|0
1651851880000|2022-05-06 15:44:40|655.44|653.04|655.55|653.15|655.66|653.26|655.44|653.04|0
1651851890000|2022-05-06 15:44:50|655.88|653.48|656.33|653.93|656.89|654.49|655.88|653.48|0
1651851900000|2022-05-06 15:45:00|657|654.6|659.24|656.84|659.24|656.84|656.55|654.15|0
1651851910000|2022-05-06 15:45:10|657.9|655.5|659.46|657.06|659.91|657.51|657.9|655.5|0
1651851920000|2022-05-06 15:45:20|660.81|658.41|661.03|658.63|661.03|658.63|660.58|658.18|0
1651851930000|2022-05-06 15:45:30|659.91|657.51|659.46|657.06|660.14|657.74|659.46|657.06|0
1651851940000|2022-05-06 15:45:40|660.14|657.74|659.46|657.06|660.36|657.96|659.46|657.06|0
1651851950000|2022-05-06 15:45:50|659.69|657.29|659.13|656.73|659.69|657.29|659.13|656.73|0
1651851960000|2022-05-06 15:46:00|657.9|655.5|656.33|653.93|658.69|656.29|656.33|653.93|0
1651851970000|2022-05-06 15:46:10|655.88|653.48|656.11|653.71|656.55|654.15|655.88|653.48|0
1651851980000|2022-05-06 15:46:20|655.78|653.38|655.21|652.81|655.78|653.38|654.99|652.59|0
1651851990000|2022-05-06 15:46:30|654.77|652.37|658.12|655.72|658.12|655.72|654.77|652.37|0
1651852000000|2022-05-06 15:46:40|658.79|656.39|659.69|657.29|659.69|657.29|658.12|655.72|0
1651852010000|2022-05-06 15:46:50|660.58|658.18|659.36|656.96|660.58|658.18|659.36|656.96|0
1651852020000|2022-05-06 15:47:00|659.91|657.51|660.36|657.96|660.36|657.96|659.36|656.96|0
1651852030000|2022-05-06 15:47:10|660.58|658.18|660.7|658.3|660.81|658.41|660.36|657.96|0
1651852040000|2022-05-06 15:47:20|659.02|656.62|659.69|657.29|659.91|657.51|658.79|656.39|0
1651852050000|2022-05-06 15:47:30|659.02|656.62|657.9|655.5|659.02|656.62|657.45|655.05|0
1651852060000|2022-05-06 15:47:40|657.67|655.27|657.67|655.27|658.12|655.72|657.57|655.17|0
1651852070000|2022-05-06 15:47:50|657.57|655.17|656.33|653.93|657.57|655.17|656.33|653.93|0
1651852080000|2022-05-06 15:48:00|655.88|653.48|655.66|653.26|655.88|653.48|655.44|653.04|0
1651852090000|2022-05-06 15:48:10|657|654.6|657.9|655.5|657.9|655.5|657|654.6|0
1651852100000|2022-05-06 15:48:20|659.02|656.62|656.78|654.38|659.02|656.62|656.55|654.15|0
1651852110000|2022-05-06 15:48:30|656.55|654.15|656.33|653.93|657.23|654.83|656.22|653.82|0
1651852120000|2022-05-06 15:48:40|655.66|653.26|656.33|653.93|656.33|653.93|655.66|653.26|0
1651852130000|2022-05-06 15:48:50|656.45|654.05|656.33|653.93|656.45|654.05|656.33|653.93|0
1651852140000|2022-05-06 15:49:00|656.22|653.82|656.33|653.93|657.67|655.27|656.22|653.82|0
1651852150000|2022-05-06 15:49:10|656.55|654.15|655.66|653.26|656.55|654.15|655.66|653.26|0
1651852160000|2022-05-06 15:49:20|655.88|653.48|655.21|652.81|656.33|653.93|655.21|652.81|0
1651852170000|2022-05-06 15:49:30|655.55|653.15|656.45|654.05|656.78|654.38|655.55|653.15|0
1651852180000|2022-05-06 15:49:40|656.55|654.15|655.78|653.38|656.55|654.15|655.21|652.81|0
1651852190000|2022-05-06 15:49:50|655.55|653.15|655.21|652.81|655.55|653.15|655.21|652.81|0
1651852200000|2022-05-06 15:50:00|656.33|653.93|655.88|653.48|656.33|653.93|655.88|653.48|0
1651852210000|2022-05-06 15:50:10|655.44|653.04|651.76|649.36|655.44|653.04|651.76|649.36|0
1651852220000|2022-05-06 15:50:20|653.09|650.69|654.99|652.59|654.99|652.59|653.09|650.69|0
1651852230000|2022-05-06 15:50:30|655.88|653.48|656.33|653.93|656.67|654.27|655.88|653.48|0
1651852240000|2022-05-06 15:50:40|656.11|653.71|657.67|655.27|657.67|655.27|656.11|653.71|0
1651852250000|2022-05-06 15:50:50|657.45|655.05|656.22|653.82|657.45|655.05|656.22|653.82|0
1651852260000|2022-05-06 15:51:00|655.21|652.81|651.31|648.91|655.21|652.81|651.19|648.79|0
1651852270000|2022-05-06 15:51:10|651.64|649.24|651.64|649.24|651.64|649.24|651.19|648.79|0
1651852280000|2022-05-06 15:51:20|651.09|648.69|651.31|648.91|652.09|649.69|651.09|648.69|0
1651852290000|2022-05-06 15:51:30|651.86|649.46|648.96|646.56|651.86|649.46|648.96|646.56|0
1651852300000|2022-05-06 15:51:40|648.52|646.12|647.63|645.23|648.52|646.12|647.63|645.23|0
1651852310000|2022-05-06 15:51:50|648.63|646.23|648.3|645.9|648.63|646.23|647.97|645.57|0
1651852320000|2022-05-06 15:52:00|648.07|645.67|649.85|647.45|649.85|647.45|648.07|645.67|0
1651852330000|2022-05-06 15:52:10|651.75|649.35|650.52|648.12|651.75|649.35|650.52|648.12|0
1651852340000|2022-05-06 15:52:20|650.3|647.9|650.08|647.68|650.75|648.35|649.19|646.79|0
1651852350000|2022-05-06 15:52:30|649.63|647.23|650.08|647.68|650.08|647.68|649.63|647.23|0
1651852360000|2022-05-06 15:52:40|650.42|648.02|650.3|647.9|650.42|648.02|649.63|647.23|0
1651852370000|2022-05-06 15:52:50|652.53|650.13|653.2|650.8|653.42|651.02|652.53|650.13|0
1651852380000|2022-05-06 15:53:00|655.66|653.26|657.45|655.05|657.67|655.27|655.66|653.26|0
1651852390000|2022-05-06 15:53:10|657.67|655.27|657.45|655.05|657.67|655.27|656.78|654.38|0
1651852400000|2022-05-06 15:53:20|657.56|655.16|661.03|658.63|661.03|658.63|657.56|655.16|0
1651852410000|2022-05-06 15:53:30|661.26|658.86|660.36|657.96|661.26|658.86|660.36|657.96|0
1651852420000|2022-05-06 15:53:40|661.03|658.63|660.81|658.41|661.03|658.63|660.7|658.3|0
1651852430000|2022-05-06 15:53:50|661.03|658.63|660.81|658.41|661.03|658.63|660.13|657.73|0
1651852440000|2022-05-06 15:54:00|662.38|659.98|662.27|659.87|662.38|659.98|661.93|659.53|0
1651852450000|2022-05-06 15:54:10|661.48|659.08|659.69|657.29|661.48|659.08|659.69|657.29|0
1651852460000|2022-05-06 15:54:20|660.58|658.18|660.36|657.96|660.58|658.18|659.46|657.06|0
1651852470000|2022-05-06 15:54:30|660.58|658.18|659.8|657.4|660.58|658.18|659.69|657.29|0
1651852480000|2022-05-06 15:54:40|660.36|657.96|661.48|659.08|661.7|659.3|660.36|657.96|0
1651852490000|2022-05-06 15:54:50|661.26|658.86|662.04|659.64|662.15|659.75|661.15|658.75|0
1651852500000|2022-05-06 15:55:00|661.6|659.2|660.36|657.96|661.6|659.2|660.36|657.96|0
1651852510000|2022-05-06 15:55:10|661.48|659.08|660.58|658.18|661.48|659.08|660.58|658.18|0
1651852520000|2022-05-06 15:55:20|660.13|657.73|660.81|658.41|661.93|659.53|660.13|657.73|0
1651852530000|2022-05-06 15:55:30|660.58|658.18|660.92|658.52|661.7|659.3|660.58|658.18|0
1651852540000|2022-05-06 15:55:40|660.36|657.96|661.03|658.63|661.03|658.63|660.36|657.96|0
1651852550000|2022-05-06 15:55:50|661.48|659.08|660.36|657.96|661.48|659.08|660.36|657.96|0
1651852560000|2022-05-06 15:56:00|659.91|657.51|658.46|656.06|659.91|657.51|658.46|656.06|0
1651852570000|2022-05-06 15:56:10|658.79|656.39|659.01|656.61|659.24|656.84|658.79|656.39|0
1651852580000|2022-05-06 15:56:20|658.57|656.17|659.69|657.29|659.69|657.29|658.46|656.06|0
1651852590000|2022-05-06 15:56:30|659.24|656.84|658.91|656.51|659.69|657.29|658.91|656.51|0
1651852600000|2022-05-06 15:56:40|658.57|656.17|658.12|655.72|658.57|656.17|657.89|655.49|0
1651852610000|2022-05-06 15:56:50|659.01|656.61|659.91|657.51|660.25|657.85|659.01|656.61|0
1651852620000|2022-05-06 15:57:00|659.24|656.84|659.13|656.73|659.24|656.84|658.34|655.94|0
1651852630000|2022-05-06 15:57:10|658.79|656.39|659.01|656.61|659.01|656.61|658.57|656.17|0
1651852640000|2022-05-06 15:57:20|659.69|657.29|660.13|657.73|660.13|657.73|659.69|657.29|0
1651852650000|2022-05-06 15:57:30|661.03|658.63|659.46|657.06|661.03|658.63|659.46|657.06|0
1651852660000|2022-05-06 15:57:40|659.91|657.51|659.8|657.4|659.91|657.51|659.46|657.06|0
1651852670000|2022-05-06 15:57:50|659.24|656.84|658.79|656.39|659.24|656.84|657.89|655.49|0
1651852680000|2022-05-06 15:58:00|659.01|656.61|659.13|656.73|659.13|656.73|658.68|656.28|0
1651852690000|2022-05-06 15:58:10|661.25|658.85|662.82|660.42|662.82|660.42|661.25|658.85|0
1651852700000|2022-05-06 15:58:20|663.17|660.77|664.4|662|664.4|662|663.17|660.77|0
1651852710000|2022-05-06 15:58:30|665.52|663.12|666.19|663.79|666.19|663.79|665.52|663.12|0
1651852720000|2022-05-06 15:58:40|665.97|663.57|665.97|663.57|666.19|663.79|665.97|663.57|0
1651852730000|2022-05-06 15:58:50|666.19|663.79|666.87|664.47|666.87|664.47|666.19|663.79|0
1651852740000|2022-05-06 15:59:00|667.32|664.92|665.97|663.57|667.43|665.03|665.97|663.57|0
1651852750000|2022-05-06 15:59:10|665.29|662.89|665.19|662.79|665.29|662.89|664.62|662.22|0
1651852760000|2022-05-06 15:59:20|665.07|662.67|664.96|662.56|665.07|662.67|664.84|662.44|0
1651852770000|2022-05-06 15:59:30|665.29|662.89|664.4|662|665.29|662.89|664.4|662|0
1651852780000|2022-05-06 15:59:40|663.72|661.32|664.4|662|664.4|662|663.72|661.32|0
1651852790000|2022-05-06 15:59:50|664.51|662.11|664.4|662|664.51|662.11|663.72|661.32|0
1651852800000|2022-05-06 16:00:00|664.62|662.22|664.4|662|664.62|662.22|664.4|662|0
1651852810000|2022-05-06 16:00:10|665.07|662.67|665.52|663.12|665.97|663.57|665.07|662.67|0
1651852820000|2022-05-06 16:00:20|666.42|664.02|666.42|664.02|666.64|664.24|666.42|664.02|0
1651852830000|2022-05-06 16:00:30|667.09|664.69|666.42|664.02|667.09|664.69|666.42|664.02|0
1651852840000|2022-05-06 16:00:40|666.31|663.91|665.97|663.57|667.43|665.03|665.97|663.57|0
1651852850000|2022-05-06 16:00:50|666.19|663.79|666.64|664.24|666.64|664.24|665.97|663.57|0
1651852860000|2022-05-06 16:01:00|666.76|664.36|666.42|664.02|666.76|664.36|666.42|664.02|0
1651852870000|2022-05-06 16:01:10|666.19|663.79|665.97|663.57|666.19|663.79|665.07|662.67|0
1651852880000|2022-05-06 16:01:20|664.84|662.44|664.96|662.56|664.96|662.56|663.84|661.44|0
1651852890000|2022-05-06 16:01:30|664.84|662.44|663.72|661.32|664.84|662.44|663.72|661.32|0
1651852900000|2022-05-06 16:01:40|663.05|660.65|659.8|657.4|663.05|660.65|659.8|657.4|0
1651852910000|2022-05-06 16:01:50|658.91|656.51|660.58|658.18|660.58|658.18|658.91|656.51|0
1651852920000|2022-05-06 16:02:00|661.7|659.3|662.6|660.2|662.6|660.2|661.7|659.3|0
1651852930000|2022-05-06 16:02:10|663.05|660.65|661.48|659.08|663.05|660.65|661.48|659.08|0
1651852940000|2022-05-06 16:02:20|660.13|657.73|659.01|656.61|660.13|657.73|657.56|655.16|0
1651852950000|2022-05-06 16:02:30|659.46|657.06|659.01|656.61|659.46|657.06|658.12|655.72|0
1651852960000|2022-05-06 16:02:40|658.34|655.94|655.66|653.26|658.34|655.94|655.66|653.26|0
1651852970000|2022-05-06 16:02:50|655.88|653.48|655.66|653.26|656.55|654.15|655.66|653.26|0
1651852980000|2022-05-06 16:03:00|655.21|652.81|653.42|651.02|655.21|652.81|653.42|651.02|0
1651852990000|2022-05-06 16:03:10|652.98|650.58|654.66|652.26|654.66|652.26|652.98|650.58|0
1651853000000|2022-05-06 16:03:20|654.54|652.14|654.32|651.92|654.76|652.36|654.32|651.92|0
1651853010000|2022-05-06 16:03:30|654.99|652.59|653.65|651.25|654.99|652.59|653.65|651.25|0
1651853020000|2022-05-06 16:03:40|652.98|650.58|650.74|648.34|652.98|650.58|650.74|648.34|0
1651853030000|2022-05-06 16:03:50|651.64|649.24|650.74|648.34|651.64|649.24|649.63|647.23|0
1651853040000|2022-05-06 16:04:00|650.3|647.9|650.52|648.12|650.52|648.12|649.85|647.45|0
1651853050000|2022-05-06 16:04:10|650.86|648.46|651.41|649.01|651.41|649.01|650.52|648.12|0
1651853060000|2022-05-06 16:04:20|651.19|648.79|653.09|650.69|653.09|650.69|651.19|648.79|0
1651853070000|2022-05-06 16:04:30|653.2|650.8|651.19|648.79|653.2|650.8|650.97|648.57|0
1651853080000|2022-05-06 16:04:40|651.08|648.68|650.3|647.9|651.08|648.68|650.3|647.9|0
1651853090000|2022-05-06 16:04:50|651.41|649.01|650.07|647.67|651.41|649.01|650.07|647.67|0
1651853100000|2022-05-06 16:05:00|649.85|647.45|649.63|647.23|649.85|647.45|648.96|646.56|0
1651853110000|2022-05-06 16:05:10|648.96|646.56|650.3|647.9|650.3|647.9|648.96|646.56|0
1651853120000|2022-05-06 16:05:20|649.08|646.68|648.96|646.56|649.18|646.78|648.96|646.56|0
1651853130000|2022-05-06 16:05:30|648.74|646.34|648.19|645.79|648.74|646.34|648.07|645.67|0
1651853140000|2022-05-06 16:05:40|648.51|646.11|648.51|646.11|649.18|646.78|648.51|646.11|0
1651853150000|2022-05-06 16:05:50|648.74|646.34|647.62|645.22|648.74|646.34|647.62|645.22|0
1651853160000|2022-05-06 16:06:00|648.19|645.79|646.29|643.89|648.19|645.79|646.29|643.89|0
1651853170000|2022-05-06 16:06:10|646.51|644.11|646.96|644.56|646.96|644.56|646.29|643.89|0
1651853180000|2022-05-06 16:06:20|647.85|645.45|647.62|645.22|647.85|645.45|647.29|644.89|0
1651853190000|2022-05-06 16:06:30|646.51|644.11|644.73|642.33|647.18|644.78|644.73|642.33|0
1651853200000|2022-05-06 16:06:40|645.18|642.78|643.62|641.22|645.18|642.78|643.07|640.67|0
1651853210000|2022-05-06 16:06:50|642.73|640.33|640.73|638.33|642.73|640.33|640.73|638.33|0
1651853220000|2022-05-06 16:07:00|640.96|638.56|639.18|636.78|641.4|639|639.18|636.78|0
1651853230000|2022-05-06 16:07:10|638.52|636.12|637.85|635.45|638.52|636.12|637.85|635.45|0
1651853240000|2022-05-06 16:07:20|638.3|635.9|639.85|637.45|640.07|637.67|638.3|635.9|0
1651853250000|2022-05-06 16:07:30|639.74|637.34|636.08|633.68|639.85|637.45|636.08|633.68|0
1651853260000|2022-05-06 16:07:40|636.3|633.9|636.97|634.57|637.52|635.12|636.3|633.9|0
1651853270000|2022-05-06 16:07:50|637.19|634.79|638.74|636.34|638.74|636.34|637.19|634.79|0
1651853280000|2022-05-06 16:08:00|639.18|636.78|638.52|636.12|639.18|636.78|638.52|636.12|0
1651853290000|2022-05-06 16:08:10|637.85|635.45|637.97|635.57|638.3|635.9|637.63|635.23|0
1651853300000|2022-05-06 16:08:20|638.52|636.12|639.4|637|639.4|637|638.52|636.12|0
1651853310000|2022-05-06 16:08:30|640.51|638.11|639.74|637.34|640.51|638.11|639.4|637|0
1651853320000|2022-05-06 16:08:40|640.07|637.67|640.29|637.89|640.29|637.89|639.85|637.45|0
1651853330000|2022-05-06 16:08:50|640.41|638.01|640.07|637.67|640.73|638.33|640.07|637.67|0
1651853340000|2022-05-06 16:09:00|639.52|637.12|639.74|637.34|639.74|637.34|639.4|637|0
1651853350000|2022-05-06 16:09:10|639.62|637.22|640.73|638.33|640.73|638.33|639.62|637.22|0
1651853360000|2022-05-06 16:09:20|641.4|639|641.84|639.44|642.73|640.33|641.4|639|0
1651853370000|2022-05-06 16:09:30|642.95|640.55|644.51|642.11|644.51|642.11|642.95|640.55|0
1651853380000|2022-05-06 16:09:40|644.4|642|645.4|643|645.4|643|644.4|642|0
1651853390000|2022-05-06 16:09:50|646.63|644.23|647.4|645|647.85|645.45|646.63|644.23|0
1651853400000|2022-05-06 16:10:00|647.85|645.45|650.07|647.67|650.07|647.67|647.85|645.45|0
1651853410000|2022-05-06 16:10:10|649.63|647.23|649.85|647.45|649.85|647.45|649.63|647.23|0
1651853420000|2022-05-06 16:10:20|650.07|647.67|649.41|647.01|650.52|648.12|649.41|647.01|0
1651853430000|2022-05-06 16:10:30|649.85|647.45|648.07|645.67|649.85|647.45|647.74|645.34|0
1651853440000|2022-05-06 16:10:40|647.96|645.56|647.85|645.45|647.96|645.56|647.18|644.78|0
1651853450000|2022-05-06 16:10:50|647.62|645.22|647.85|645.45|647.85|645.45|647.62|645.22|0
1651853460000|2022-05-06 16:11:00|649.4|647|650.74|648.34|650.74|648.34|649.4|647|0
1651853470000|2022-05-06 16:11:10|650.97|648.57|653.42|651.02|653.42|651.02|650.97|648.57|0
1651853480000|2022-05-06 16:11:20|653.87|651.47|654.98|652.58|654.98|652.58|653.87|651.47|0
1651853490000|2022-05-06 16:11:30|654.76|652.36|655.43|653.03|655.43|653.03|654.76|652.36|0
1651853500000|2022-05-06 16:11:40|655.88|653.48|654.54|652.14|655.88|653.48|654.54|652.14|0
1651853510000|2022-05-06 16:11:50|653.64|651.24|654.31|651.91|654.31|651.91|653.2|650.8|0
1651853520000|2022-05-06 16:12:00|655.21|652.81|655.32|652.92|656.33|653.93|654.76|652.36|0
1651853530000|2022-05-06 16:12:10|655.65|653.25|657.22|654.82|657.22|654.82|655.65|653.25|0
1651853540000|2022-05-06 16:12:20|655.99|653.59|656.89|654.49|656.89|654.49|655.65|653.25|0
1651853550000|2022-05-06 16:12:30|656.33|653.93|656.55|654.15|657.22|654.82|656.33|653.93|0
1651853560000|2022-05-06 16:12:40|655.88|653.48|655.55|653.15|656.55|654.15|655.55|653.15|0
1651853570000|2022-05-06 16:12:50|654.31|651.91|656.55|654.15|656.55|654.15|654.31|651.91|0
1651853580000|2022-05-06 16:13:00|659.35|656.95|659.68|657.28|660.13|657.73|659.35|656.95|0
1651853590000|2022-05-06 16:13:10|660.13|657.73|663.05|660.65|663.05|660.65|660.13|657.73|0
1651853600000|2022-05-06 16:13:20|663.27|660.87|663.27|660.87|663.27|660.87|662.6|660.2|0
1651853610000|2022-05-06 16:13:30|662.6|660.2|662.04|659.64|662.6|660.2|661.48|659.08|0
1651853620000|2022-05-06 16:13:40|661.92|659.52|663.05|660.65|663.05|660.65|661.92|659.52|0
1651853630000|2022-05-06 16:13:50|663.27|660.87|662.82|660.42|663.49|661.09|662.82|660.42|0
1651853640000|2022-05-06 16:14:00|663.49|661.09|663.49|661.09|663.49|661.09|662.94|660.54|0
1651853650000|2022-05-06 16:14:10|663.72|661.32|662.71|660.31|663.84|661.44|662.71|660.31|0
1651853660000|2022-05-06 16:14:20|663.27|660.87|663.05|660.65|663.27|660.87|662.6|660.2|0
1651853670000|2022-05-06 16:14:30|662.82|660.42|662.37|659.97|662.82|660.42|662.15|659.75|0
1651853680000|2022-05-06 16:14:40|662.6|660.2|662.04|659.64|662.94|660.54|662.04|659.64|0
1651853690000|2022-05-06 16:14:50|662.37|659.97|661.48|659.08|662.49|660.09|660.8|658.4|0
1651853700000|2022-05-06 16:15:00|662.37|659.97|664.62|662.22|664.62|662.22|662.37|659.97|0
1651853710000|2022-05-06 16:15:10|664.39|661.99|663.72|661.32|664.84|662.44|663.72|661.32|0
1651853720000|2022-05-06 16:15:20|663.27|660.87|663.84|661.44|663.84|661.44|663.05|660.65|0
1651853730000|2022-05-06 16:15:30|663.72|661.32|663.94|661.54|665.07|662.67|663.72|661.32|0
1651853740000|2022-05-06 16:15:40|663.61|661.21|664.62|662.22|664.62|662.22|663.49|661.09|0
1651853750000|2022-05-06 16:15:50|663.94|661.54|664.84|662.44|664.84|662.44|663.94|661.54|0
1651853760000|2022-05-06 16:16:00|663.94|661.54|663.49|661.09|664.84|662.44|663.49|661.09|0
1651853770000|2022-05-06 16:16:10|663.27|660.87|662.71|660.31|663.27|660.87|662.49|660.09|0
1651853780000|2022-05-06 16:16:20|662.04|659.64|662.37|659.97|662.37|659.97|661.92|659.52|0
1651853790000|2022-05-06 16:16:30|662.15|659.75|662.6|660.2|662.6|660.2|661.59|659.19|0
1651853800000|2022-05-06 16:16:40|662.71|660.31|662.15|659.75|663.05|660.65|662.15|659.75|0
1651853810000|2022-05-06 16:16:50|662.6|660.2|663.72|661.32|663.72|661.32|662.6|660.2|0
1651853820000|2022-05-06 16:17:00|663.05|660.65|663.27|660.87|663.27|660.87|663.05|660.65|0
1651853830000|2022-05-06 16:17:10|662.6|660.2|661.47|659.07|662.6|660.2|661.47|659.07|0
1651853840000|2022-05-06 16:17:20|662.15|659.75|661.92|659.52|662.6|660.2|661.92|659.52|0
1651853850000|2022-05-06 16:17:30|661.47|659.07|661.7|659.3|661.7|659.3|661.47|659.07|0
1651853860000|2022-05-06 16:17:40|661.47|659.07|661.92|659.52|661.92|659.52|661.25|658.85|0
1651853870000|2022-05-06 16:17:50|662.6|660.2|661.92|659.52|662.6|660.2|661.92|659.52|0
1651853880000|2022-05-06 16:18:00|661.7|659.3|660.35|657.95|661.7|659.3|660.35|657.95|0
1651853890000|2022-05-06 16:18:10|659.91|657.51|660.13|657.73|660.35|657.95|659.91|657.51|0
1651853900000|2022-05-06 16:18:20|660.8|658.4|660.13|657.73|660.8|658.4|659.91|657.51|0
1651853910000|2022-05-06 16:18:30|659.46|657.06|661.7|659.3|661.7|659.3|659.46|657.06|0
1651853920000|2022-05-06 16:18:40|661.92|659.52|661.47|659.07|661.92|659.52|661.03|658.63|0
1651853930000|2022-05-06 16:18:50|661.37|658.97|660.13|657.73|661.47|659.07|659.68|657.28|0
1651853940000|2022-05-06 16:19:00|659.68|657.28|654.54|652.14|659.68|657.28|654.31|651.91|0
1651853950000|2022-05-06 16:19:10|657.44|655.04|657.56|655.16|657.89|655.49|657.44|655.04|0
1651853960000|2022-05-06 16:19:20|658.34|655.94|660.13|657.73|660.8|658.4|658.34|655.94|0
1651853970000|2022-05-06 16:19:30|661.47|659.07|663.16|660.76|663.16|660.76|661.47|659.07|0
1651853980000|2022-05-06 16:19:40|663.27|660.87|663.83|661.43|663.83|661.43|663.27|660.87|0
1651853990000|2022-05-06 16:19:50|664.39|661.99|665.63|663.23|665.63|663.23|664.39|661.99|0
1651854000000|2022-05-06 16:20:00|665.07|662.67|664.17|661.77|665.41|663.01|664.17|661.77|0
1651854010000|2022-05-06 16:20:10|663.39|660.99|662.82|660.42|663.83|661.43|662.82|660.42|0
1651854020000|2022-05-06 16:20:20|662.49|660.09|660.8|658.4|662.49|660.09|660.8|658.4|0
1651854030000|2022-05-06 16:20:30|659.46|657.06|656.77|654.37|659.8|657.4|656.77|654.37|0
1651854040000|2022-05-06 16:20:40|657.67|655.27|656.55|654.15|657.67|655.27|656.55|654.15|0
1651854050000|2022-05-06 16:20:50|656.32|653.92|655.21|652.81|656.44|654.04|654.98|652.58|0
1651854060000|2022-05-06 16:21:00|656.55|654.15|659.13|656.73|659.13|656.73|656.32|653.92|0
1651854070000|2022-05-06 16:21:10|658.68|656.28|656.55|654.15|658.68|656.28|656.55|654.15|0
1651854080000|2022-05-06 16:21:20|655.88|653.48|655.43|653.03|656.1|653.7|654.98|652.58|0
1651854090000|2022-05-06 16:21:30|655.21|652.81|656.77|654.37|656.77|654.37|655.21|652.81|0
1651854100000|2022-05-06 16:21:40|656.32|653.92|656.77|654.37|656.77|654.37|656.22|653.82|0
1651854110000|2022-05-06 16:21:50|656.32|653.92|655.43|653.03|656.77|654.37|655.32|652.92|0
1651854120000|2022-05-06 16:22:00|654.98|652.58|653.42|651.02|654.98|652.58|653.42|651.02|0
1651854130000|2022-05-06 16:22:10|651.41|649.01|648.96|646.56|651.41|649.01|648.96|646.56|0
1651854140000|2022-05-06 16:22:20|648.29|645.89|649.85|647.45|649.85|647.45|647.62|645.22|0
1651854150000|2022-05-06 16:22:30|649.18|646.78|650.07|647.67|650.07|647.67|649.18|646.78|0
1651854160000|2022-05-06 16:22:40|649.85|647.45|650.41|648.01|650.41|648.01|648.73|646.33|0
1651854170000|2022-05-06 16:22:50|650.52|648.12|648.73|646.33|650.52|648.12|648.73|646.33|0
1651854180000|2022-05-06 16:23:00|647.4|645|648.07|645.67|648.51|646.11|646.73|644.33|0
1651854190000|2022-05-06 16:23:10|647.4|645|644.95|642.55|647.4|645|643.95|641.55|0
1651854200000|2022-05-06 16:23:20|645.4|643|645.17|642.77|646.06|643.66|645.07|642.67|0
1651854210000|2022-05-06 16:23:30|647.62|645.22|649.18|646.78|649.63|647.23|647.62|645.22|0
1651854220000|2022-05-06 16:23:40|650.29|647.89|648.73|646.33|650.29|647.89|648.51|646.11|0
1651854230000|2022-05-06 16:23:50|648.51|646.11|648.96|646.56|648.96|646.56|648.51|646.11|0
1651854240000|2022-05-06 16:24:00|646.51|644.11|646.51|644.11|646.51|644.11|645.17|642.77|0
1651854250000|2022-05-06 16:24:10|646.4|644|648.96|646.56|648.96|646.56|646.4|644|0
1651854260000|2022-05-06 16:24:20|648.18|645.78|647.51|645.11|648.18|645.78|647.17|644.77|0
1651854270000|2022-05-06 16:24:30|648.29|645.89|648.29|645.89|648.51|646.11|648.07|645.67|0
1651854280000|2022-05-06 16:24:40|649.4|647|649.4|647|649.62|647.22|649.4|647|0
1651854290000|2022-05-06 16:24:50|650.96|648.56|650.07|647.67|650.96|648.56|650.07|647.67|0
1651854300000|2022-05-06 16:25:00|649.18|646.78|647.84|645.44|649.18|646.78|647.84|645.44|0
1651854310000|2022-05-06 16:25:10|647.62|645.22|647.17|644.77|648.07|645.67|646.18|643.78|0
1651854320000|2022-05-06 16:25:20|647.4|645|647.17|644.77|647.4|645|646.51|644.11|0
1651854330000|2022-05-06 16:25:30|646.85|644.45|644.4|642|646.95|644.55|644.4|642|0
1651854340000|2022-05-06 16:25:40|643.84|641.44|644.28|641.88|644.28|641.88|643.84|641.44|0
1651854350000|2022-05-06 16:25:50|644.51|642.11|646.06|643.66|646.06|643.66|643.84|641.44|0
1651854360000|2022-05-06 16:26:00|646.51|644.11|646.06|643.66|646.73|644.33|646.06|643.66|0
1651854370000|2022-05-06 16:26:10|645.62|643.22|644.51|642.11|645.62|643.22|644.51|642.11|0
1651854380000|2022-05-06 16:26:20|644.73|642.33|647.17|644.77|647.17|644.77|644.73|642.33|0
1651854390000|2022-05-06 16:26:30|646.28|643.88|649.29|646.89|649.29|646.89|646.06|643.66|0
1651854400000|2022-05-06 16:26:40|648.63|646.23|647.62|645.22|648.73|646.33|647.62|645.22|0
1651854410000|2022-05-06 16:26:50|647.84|645.44|645.62|643.22|647.84|645.44|645.62|643.22|0
1651854420000|2022-05-06 16:27:00|645.39|642.99|646.95|644.55|646.95|644.55|645.39|642.99|0
1651854430000|2022-05-06 16:27:10|646.18|643.78|648.06|645.66|648.06|645.66|646.18|643.78|0
1651854440000|2022-05-06 16:27:20|647.62|645.22|648.29|645.89|648.29|645.89|646.95|644.55|0
1651854450000|2022-05-06 16:27:30|649.4|647|649.29|646.89|649.4|647|648.96|646.56|0
1651854460000|2022-05-06 16:27:40|650.96|648.56|650.74|648.34|651.41|649.01|650.74|648.34|0
1651854470000|2022-05-06 16:27:50|649.62|647.22|649.52|647.12|649.62|647.22|648.73|646.33|0
1651854480000|2022-05-06 16:28:00|649.85|647.45|650.52|648.12|650.52|648.12|649.85|647.45|0
1651854490000|2022-05-06 16:28:10|650.19|647.79|652.52|650.12|652.52|650.12|650.19|647.79|0
1651854500000|2022-05-06 16:28:20|651.63|649.23|650.96|648.56|651.63|649.23|650.96|648.56|0
1651854510000|2022-05-06 16:28:30|650.52|648.12|648.29|645.89|650.52|648.12|648.29|645.89|0
1651854520000|2022-05-06 16:28:40|647.62|645.22|647.4|645|647.84|645.44|647.4|645|0
1651854530000|2022-05-06 16:28:50|647.62|645.22|647.17|644.77|647.62|645.22|647.17|644.77|0
1651854540000|2022-05-06 16:29:00|646.95|644.55|645.62|643.22|646.95|644.55|644.5|642.1|0
1651854550000|2022-05-06 16:29:10|644.95|642.55|644.28|641.88|644.95|642.55|644.06|641.66|0
1651854560000|2022-05-06 16:29:20|644.73|642.33|646.73|644.33|646.73|644.33|644.73|642.33|0
1651854570000|2022-05-06 16:29:30|646.95|644.55|646.28|643.88|647.07|644.67|646.28|643.88|0
1651854580000|2022-05-06 16:29:40|645.84|643.44|645.62|643.22|646.28|643.88|645.62|643.22|0
1651854590000|2022-05-06 16:29:50|645.17|642.77|646.51|644.11|646.51|644.11|645.17|642.77|0
1651854600000|2022-05-06 16:30:00|647.17|644.77|645.39|642.99|647.17|644.77|645.17|642.77|0
1651854610000|2022-05-06 16:30:10|646.28|643.88|646.95|644.55|646.95|644.55|646.28|643.88|0
1651854620000|2022-05-06 16:30:20|649.29|646.89|652.52|650.12|652.52|650.12|649.29|646.89|0
1651854630000|2022-05-06 16:30:30|650.74|648.34|650.29|647.89|651.18|648.78|650.29|647.89|0
1651854640000|2022-05-06 16:30:40|650.52|648.12|650.96|648.56|650.96|648.56|649.52|647.12|0
1651854650000|2022-05-06 16:30:50|651.52|649.12|651.18|648.78|651.52|649.12|651.18|648.78|0
1651854660000|2022-05-06 16:31:00|651.3|648.9|647.4|645|651.3|648.9|647.4|645|0
1651854670000|2022-05-06 16:31:10|648.29|645.89|647.29|644.89|648.29|645.89|647.29|644.89|0
1651854680000|2022-05-06 16:31:20|647.84|645.44|647.17|644.77|648.63|646.23|647.17|644.77|0
1651854690000|2022-05-06 16:31:30|648.06|645.66|648.95|646.55|649.4|647|648.06|645.66|0
1651854700000|2022-05-06 16:31:40|648.73|646.33|650.29|647.89|650.29|647.89|648.73|646.33|0
1651854710000|2022-05-06 16:31:50|649.18|646.78|649.18|646.78|650.29|647.89|649.18|646.78|0
1651854720000|2022-05-06 16:32:00|650.74|648.34|650.29|647.89|650.74|648.34|650.18|647.78|0
1651854730000|2022-05-06 16:32:10|650.18|647.78|650.74|648.34|651.18|648.78|650.18|647.78|0
1651854740000|2022-05-06 16:32:20|649.85|647.45|650.18|647.78|650.29|647.89|649.18|646.78|0
1651854750000|2022-05-06 16:32:30|650.96|648.56|649.4|647|650.96|648.56|649.4|647|0
1651854760000|2022-05-06 16:32:40|649.62|647.22|650.51|648.11|650.96|648.56|649.62|647.22|0
1651854770000|2022-05-06 16:32:50|651.85|649.45|652.3|649.9|652.3|649.9|651.41|649.01|0
1651854780000|2022-05-06 16:33:00|651.63|649.23|650.07|647.67|651.85|649.45|650.07|647.67|0
1651854790000|2022-05-06 16:33:10|650.74|648.34|651.63|649.23|652.08|649.68|650.74|648.34|0
1651854800000|2022-05-06 16:33:20|651.85|649.45|650.96|648.56|652.08|649.68|650.96|648.56|0
1651854810000|2022-05-06 16:33:30|650.63|648.23|648.51|646.11|650.63|648.23|648.51|646.11|0
1651854820000|2022-05-06 16:33:40|648.73|646.33|648.73|646.33|649.18|646.78|648.73|646.33|0
1651854830000|2022-05-06 16:33:50|646.95|644.55|648.06|645.66|648.06|645.66|646.95|644.55|0
1651854840000|2022-05-06 16:34:00|647.84|645.44|642.5|640.1|647.84|645.44|642.5|640.1|0
1651854850000|2022-05-06 16:34:10|641.84|639.44|641.39|638.99|641.84|639.44|640.95|638.55|0
1651854860000|2022-05-06 16:34:20|642.84|640.44|641.84|639.44|642.84|640.44|641.84|639.44|0
1651854870000|2022-05-06 16:34:30|642.28|639.88|642.73|640.33|642.73|640.33|642.28|639.88|0
1651854880000|2022-05-06 16:34:40|642.28|639.88|641.39|638.99|642.4|640|641.39|638.99|0
1651854890000|2022-05-06 16:34:50|641.62|639.22|641.84|639.44|641.84|639.44|641.39|638.99|0
1651854900000|2022-05-06 16:35:00|641.17|638.77|641.07|638.67|641.39|638.99|640.51|638.11|0
1651854910000|2022-05-06 16:35:10|641.84|639.44|641.39|638.99|641.84|639.44|641.39|638.99|0
1651854920000|2022-05-06 16:35:20|642.06|639.66|643.39|640.99|644.06|641.66|642.06|639.66|0
1651854930000|2022-05-06 16:35:30|644.06|641.66|643.84|641.44|644.06|641.66|643.84|641.44|0
1651854940000|2022-05-06 16:35:40|643.61|641.21|642.06|639.66|643.61|641.21|642.06|639.66|0
1651854950000|2022-05-06 16:35:50|641.62|639.22|642.06|639.66|643.17|640.77|641.62|639.22|0
1651854960000|2022-05-06 16:36:00|640.73|638.33|640.51|638.11|641.62|639.22|640.51|638.11|0
1651854970000|2022-05-06 16:36:10|640.4|638|639.18|636.78|640.4|638|638.51|636.11|0
1651854980000|2022-05-06 16:36:20|641.62|639.22|641.84|639.44|642.06|639.66|641.62|639.22|0
1651854990000|2022-05-06 16:36:30|641.17|638.77|641.62|639.22|641.62|639.22|641.17|638.77|0
1651855000000|2022-05-06 16:36:40|641.51|639.11|643.17|640.77|643.17|640.77|641.51|639.11|0
1651855010000|2022-05-06 16:36:50|645.39|642.99|647.17|644.77|647.17|644.77|645.39|642.99|0
1651855020000|2022-05-06 16:37:00|648.06|645.66|652.52|650.12|652.52|650.12|648.06|645.66|0
1651855030000|2022-05-06 16:37:10|654.76|652.36|653.86|651.46|654.76|652.36|653.19|650.79|0
1651855040000|2022-05-06 16:37:20|653.64|651.24|654.98|652.58|655.43|653.03|653.64|651.24|0
1651855050000|2022-05-06 16:37:30|655.2|652.8|653.86|651.46|655.2|652.8|653.86|651.46|0
1651855060000|2022-05-06 16:37:40|654.2|651.8|651.52|649.12|654.2|651.8|651.52|649.12|0
1651855070000|2022-05-06 16:37:50|651.63|649.23|651.63|649.23|651.63|649.23|651.52|649.12|0
1651855080000|2022-05-06 16:38:00|651.85|649.45|653.19|650.79|653.19|650.79|651.85|649.45|0
1651855090000|2022-05-06 16:38:10|653.08|650.68|652.3|649.9|653.41|651.01|652.3|649.9|0
1651855100000|2022-05-06 16:38:20|651.63|649.23|652.41|650.01|652.41|650.01|650.29|647.89|0
1651855110000|2022-05-06 16:38:30|652.97|650.57|651.63|649.23|653.19|650.79|651.63|649.23|0
1651855120000|2022-05-06 16:38:40|651.08|648.68|651.08|648.68|651.08|648.68|650.85|648.45|0
1651855130000|2022-05-06 16:38:50|650.51|648.11|650.51|648.11|650.51|648.11|650.29|647.89|0
1651855140000|2022-05-06 16:39:00|648.28|645.88|644.72|642.32|648.28|645.88|643.84|641.44|0
1651855150000|2022-05-06 16:39:10|646.5|644.1|646.73|644.33|647.17|644.77|646.28|643.88|0
1651855160000|2022-05-06 16:39:20|647.84|645.44|646.73|644.33|647.96|645.56|646.73|644.33|0
1651855170000|2022-05-06 16:39:30|645.84|643.44|646.5|644.1|646.5|644.1|645.61|643.21|0
1651855180000|2022-05-06 16:39:40|646.06|643.66|646.73|644.33|646.73|644.33|645.39|642.99|0
1651855190000|2022-05-06 16:39:50|647.17|644.77|646.73|644.33|647.17|644.77|646.73|644.33|0
1651855200000|2022-05-06 16:40:00|646.5|644.1|650.07|647.67|650.07|647.67|645.17|642.77|0
1651855210000|2022-05-06 16:40:10|649.18|646.78|649.84|647.44|650.07|647.67|649.18|646.78|0
1651855220000|2022-05-06 16:40:20|650.07|647.67|649.18|646.78|650.07|647.67|648.51|646.11|0
1651855230000|2022-05-06 16:40:30|649.4|647|648.62|646.22|649.4|647|648.28|645.88|0
1651855240000|2022-05-06 16:40:40|647.84|645.44|648.18|645.78|648.18|645.78|647.84|645.44|0
1651855250000|2022-05-06 16:40:50|649.4|647|644.72|642.32|649.4|647|644.72|642.32|0
1651855260000|2022-05-06 16:41:00|644.5|642.1|645.39|642.99|645.84|643.44|644.5|642.1|0
1651855270000|2022-05-06 16:41:10|647.06|644.66|646.61|644.21|647.28|644.88|645.94|643.54|0
1651855280000|2022-05-06 16:41:20|645.94|643.54|646.17|643.77|646.17|643.77|645.28|642.88|0
1651855290000|2022-05-06 16:41:30|646.61|644.21|648.61|646.21|648.83|646.43|646.61|644.21|0
1651855300000|2022-05-06 16:41:40|648.95|646.55|646.5|644.1|648.95|646.55|646.5|644.1|0
1651855310000|2022-05-06 16:41:50|646.83|644.43|646.61|644.21|647.72|645.32|646.39|643.99|0
1651855320000|2022-05-06 16:42:00|646.83|644.43|645.94|643.54|648.17|645.77|645.94|643.54|0
1651855330000|2022-05-06 16:42:10|644.5|642.1|645.17|642.77|645.28|642.88|644.5|642.1|0
1651855340000|2022-05-06 16:42:20|645.72|643.32|646.83|644.43|646.83|644.43|644.95|642.55|0
1651855350000|2022-05-06 16:42:30|646.61|644.21|645.72|643.32|646.61|644.21|645.72|643.32|0
1651855360000|2022-05-06 16:42:40|645.94|643.54|645.72|643.32|646.16|643.76|645.72|643.32|0
1651855370000|2022-05-06 16:42:50|645.94|643.54|644.28|641.88|645.94|643.54|644.28|641.88|0
1651855380000|2022-05-06 16:43:00|644.39|641.99|644.17|641.77|644.39|641.99|643.06|640.66|0
1651855390000|2022-05-06 16:43:10|644.28|641.88|643.28|640.88|644.28|641.88|643.28|640.88|0
1651855400000|2022-05-06 16:43:20|643.84|641.44|644.39|641.99|644.39|641.99|643.28|640.88|0
1651855410000|2022-05-06 16:43:30|645.72|643.32|645.94|643.54|645.94|643.54|645.28|642.88|0
1651855420000|2022-05-06 16:43:40|644.83|642.43|643.06|640.66|645.61|643.21|643.06|640.66|0
1651855430000|2022-05-06 16:43:50|643.28|640.88|644.17|641.77|644.17|641.77|643.28|640.88|0
1651855440000|2022-05-06 16:44:00|644.28|641.88|645.17|642.77|645.94|643.54|644.28|641.88|0
1651855450000|2022-05-06 16:44:10|645.28|642.88|644.83|642.43|645.72|643.32|644.83|642.43|0
1651855460000|2022-05-06 16:44:20|645.05|642.65|644.17|641.77|645.39|642.99|644.17|641.77|0
1651855470000|2022-05-06 16:44:30|644.61|642.21|643.5|641.1|644.61|642.21|643.5|641.1|0
1651855480000|2022-05-06 16:44:40|644.06|641.66|644.73|642.33|644.73|642.33|644.06|641.66|0
1651855490000|2022-05-06 16:44:50|644.17|641.77|643.28|640.88|644.17|641.77|643.06|640.66|0
1651855500000|2022-05-06 16:45:00|643.72|641.32|640.84|638.44|643.72|641.32|640.84|638.44|0
1651855510000|2022-05-06 16:45:10|641.06|638.66|640.62|638.22|641.5|639.1|640.62|638.22|0
1651855520000|2022-05-06 16:45:20|641.06|638.66|640.51|638.11|641.73|639.33|640.51|638.11|0
1651855530000|2022-05-06 16:45:30|640.4|638|642.28|639.88|642.83|640.43|640.4|638|0
1651855540000|2022-05-06 16:45:40|642.17|639.77|642.61|640.21|642.61|640.21|642.17|639.77|0
1651855550000|2022-05-06 16:45:50|642.17|639.77|641.18|638.78|642.17|639.77|641.18|638.78|0
1651855560000|2022-05-06 16:46:00|640.73|638.33|642.28|639.88|642.28|639.88|640.73|638.33|0
1651855570000|2022-05-06 16:46:10|642.39|639.99|643.5|641.1|643.5|641.1|641.5|639.1|0
1651855580000|2022-05-06 16:46:20|643.28|640.88|643.5|641.1|643.72|641.32|643.28|640.88|0
1651855590000|2022-05-06 16:46:30|642.83|640.43|642.83|640.43|643.06|640.66|642.83|640.43|0
1651855600000|2022-05-06 16:46:40|643.28|640.88|643.5|641.1|643.94|641.54|643.28|640.88|0
1651855610000|2022-05-06 16:46:50|642.39|639.99|643.28|640.88|643.5|641.1|642.39|639.99|0
1651855620000|2022-05-06 16:47:00|642.83|640.43|644.17|641.77|644.17|641.77|642.83|640.43|0
1651855630000|2022-05-06 16:47:10|644.83|642.43|643.28|640.88|644.83|642.43|643.28|640.88|0
1651855640000|2022-05-06 16:47:20|643.06|640.66|643.94|641.54|643.94|641.54|643.06|640.66|0
1651855650000|2022-05-06 16:47:30|644.17|641.77|643.5|641.1|644.17|641.77|643.5|641.1|0
1651855660000|2022-05-06 16:47:40|644.17|641.77|643.28|640.88|644.17|641.77|643.28|640.88|0
1651855670000|2022-05-06 16:47:50|643.72|641.32|644.61|642.21|644.61|642.21|643.28|640.88|0
1651855680000|2022-05-06 16:48:00|644.39|641.99|644.39|641.99|644.39|641.99|643.5|641.1|0
1651855690000|2022-05-06 16:48:10|643.94|641.54|644.39|641.99|644.39|641.99|643.28|640.88|0
1651855700000|2022-05-06 16:48:20|644.72|642.32|643.94|641.54|644.72|642.32|643.94|641.54|0
1651855710000|2022-05-06 16:48:30|644.06|641.66|641.95|639.55|644.16|641.76|641.72|639.32|0
1651855720000|2022-05-06 16:48:40|640.84|638.44|642.61|640.21|642.61|640.21|640.84|638.44|0
1651855730000|2022-05-06 16:48:50|641.72|639.32|640.51|638.11|641.72|639.32|640.51|638.11|0
1651855740000|2022-05-06 16:49:00|639.95|637.55|640.17|637.77|641.28|638.88|639.95|637.55|0
1651855750000|2022-05-06 16:49:10|641.28|638.88|641.84|639.44|642.39|639.99|641.28|638.88|0
1651855760000|2022-05-06 16:49:20|641.5|639.1|641.5|639.1|641.5|639.1|640.39|637.99|0
1651855770000|2022-05-06 16:49:30|641.06|638.66|642.39|639.99|642.39|639.99|641.06|638.66|0
1651855780000|2022-05-06 16:49:40|642.28|639.88|643.5|641.1|643.61|641.21|642.28|639.88|0
1651855790000|2022-05-06 16:49:50|644.61|642.21|645.27|642.87|645.27|642.87|644.61|642.21|0
1651855800000|2022-05-06 16:50:00|644.16|641.76|645.5|643.1|645.72|643.32|644.16|641.76|0
1651855810000|2022-05-06 16:50:10|647.72|645.32|650.39|647.99|650.39|647.99|647.72|645.32|0
1651855820000|2022-05-06 16:50:20|650.61|648.21|651.95|649.55|652.4|650|650.61|648.21|0
1651855830000|2022-05-06 16:50:30|651.28|648.88|649.72|647.32|651.28|648.88|649.72|647.32|0
1651855840000|2022-05-06 16:50:40|649.17|646.77|648.61|646.21|649.17|646.77|648.61|646.21|0
1651855850000|2022-05-06 16:50:50|648.16|645.76|649.05|646.65|649.05|646.65|648.16|645.76|0
1651855860000|2022-05-06 16:51:00|649.28|646.88|649.5|647.1|649.5|647.1|649.05|646.65|0
1651855870000|2022-05-06 16:51:10|649.94|647.54|649.72|647.32|650.17|647.77|649.72|647.32|0
1651855880000|2022-05-06 16:51:20|649.5|647.1|650.39|647.99|650.39|647.99|649.5|647.1|0
1651855890000|2022-05-06 16:51:30|650.06|647.66|650.61|648.21|650.61|648.21|649.72|647.32|0
1651855900000|2022-05-06 16:51:40|651.5|649.1|652.06|649.66|652.84|650.44|651.5|649.1|0
1651855910000|2022-05-06 16:51:50|651.28|648.88|650.51|648.11|651.84|649.44|650.51|648.11|0
1651855920000|2022-05-06 16:52:00|650.17|647.77|652.17|649.77|652.17|649.77|650.17|647.77|0
1651855930000|2022-05-06 16:52:10|651.95|649.55|649.5|647.1|652.39|649.99|649.5|647.1|0
1651855940000|2022-05-06 16:52:20|648.39|645.99|648.83|646.43|648.83|646.43|648.39|645.99|0
1651855950000|2022-05-06 16:52:30|650.17|647.77|649.61|647.21|650.61|648.21|649.61|647.21|0
1651855960000|2022-05-06 16:52:40|649.39|646.99|644.83|642.43|649.39|646.99|644.83|642.43|0
1651855970000|2022-05-06 16:52:50|644.39|641.99|644.83|642.43|645.05|642.65|644.39|641.99|0
1651855980000|2022-05-06 16:53:00|644.39|641.99|641.72|639.32|644.39|641.99|641.72|639.32|0
1651855990000|2022-05-06 16:53:10|641.95|639.55|637.74|635.34|641.95|639.55|637.74|635.34|0
1651856000000|2022-05-06 16:53:20|637.63|635.23|636.19|633.79|637.63|635.23|636.19|633.79|0
1651856010000|2022-05-06 16:53:30|636.63|634.23|637.74|635.34|637.96|635.56|636.63|634.23|0
1651856020000|2022-05-06 16:53:40|638.4|636|638.18|635.78|639.4|637|638.18|635.78|0
1651856030000|2022-05-06 16:53:50|638.74|636.34|639.84|637.44|639.84|637.44|638.74|636.34|0
1651856040000|2022-05-06 16:54:00|637.85|635.45|639.51|637.11|639.51|637.11|637.85|635.45|0
1651856050000|2022-05-06 16:54:10|639.73|637.33|639.07|636.67|639.73|637.33|639.07|636.67|0
1651856060000|2022-05-06 16:54:20|639.29|636.89|640.39|637.99|640.39|637.99|639.29|636.89|0
1651856070000|2022-05-06 16:54:30|640.29|637.89|638.74|636.34|640.29|637.89|638.52|636.12|0
1651856080000|2022-05-06 16:54:40|638.62|636.22|639.73|637.33|639.73|637.33|638.62|636.22|0
1651856090000|2022-05-06 16:54:50|639.95|637.55|639.4|637|639.95|637.55|639.07|636.67|0
1651856100000|2022-05-06 16:55:00|640.84|638.44|639.07|636.67|640.84|638.44|638.18|635.78|0
1651856110000|2022-05-06 16:55:10|638.84|636.44|640.39|637.99|640.39|637.99|638.84|636.44|0
1651856120000|2022-05-06 16:55:20|640.17|637.77|640.39|637.99|640.39|637.99|639.84|637.44|0
1651856130000|2022-05-06 16:55:30|640.62|638.22|641.06|638.66|641.06|638.66|640.62|638.22|0
1651856140000|2022-05-06 16:55:40|640.39|637.99|640.73|638.33|640.84|638.44|640.39|637.99|0
1651856150000|2022-05-06 16:55:50|639.95|637.55|638.4|636|639.95|637.55|638.07|635.67|0
1651856160000|2022-05-06 16:56:00|636.19|633.79|634.64|632.24|636.41|634.01|634.64|632.24|0
1651856170000|2022-05-06 16:56:10|634.42|632.02|633.54|631.14|634.42|632.02|633.32|630.92|0
1651856180000|2022-05-06 16:56:20|633.21|630.81|631.01|628.61|633.32|630.92|631.01|628.61|0
1651856190000|2022-05-06 16:56:30|630.89|628.49|631.33|628.93|631.33|628.93|630.67|628.27|0
1651856200000|2022-05-06 16:56:40|631.11|628.71|633.1|630.7|633.1|630.7|631.11|628.71|0
1651856210000|2022-05-06 16:56:50|631.99|629.59|632.44|630.04|632.44|630.04|631.99|629.59|0
1651856220000|2022-05-06 16:57:00|632.66|630.26|631.11|628.71|632.66|630.26|630.01|627.61|0
1651856230000|2022-05-06 16:57:10|630.57|628.17|632.33|629.93|632.33|629.93|630.23|627.83|0
1651856240000|2022-05-06 16:57:20|632.66|630.26|632.44|630.04|632.66|630.26|631.89|629.49|0
1651856250000|2022-05-06 16:57:30|632.55|630.15|631.77|629.37|632.88|630.48|631.77|629.37|0
1651856260000|2022-05-06 16:57:40|631.55|629.15|630.57|628.17|631.55|629.15|630.57|628.17|0
1651856270000|2022-05-06 16:57:50|630.23|627.83|630.67|628.27|631.33|628.93|630.23|627.83|0
1651856280000|2022-05-06 16:58:00|630.23|627.83|630.01|627.61|631.23|628.83|630.01|627.61|0
1651856290000|2022-05-06 16:58:10|630.23|627.83|630.74|628.34|630.74|628.34|629.79|627.39|0
1651856300000|2022-05-06 16:58:20|631.18|628.78|630.86|628.46|631.18|628.78|630.52|628.12|0
1651856310000|2022-05-06 16:58:30|630.74|628.34|630.96|628.56|630.96|628.56|630.52|628.12|0
1651856320000|2022-05-06 16:58:40|631.18|628.78|630.3|627.9|631.18|628.78|630.3|627.9|0
1651856330000|2022-05-06 16:58:50|630.52|628.12|631.4|629|631.4|629|630.52|628.12|0
1651856340000|2022-05-06 16:59:00|631.08|628.68|630.09|627.69|631.18|628.78|630.09|627.69|0
1651856350000|2022-05-06 16:59:10|630.3|627.9|630.96|628.56|630.96|628.56|630.3|627.9|0
1651856360000|2022-05-06 16:59:20|630.09|627.69|629.43|627.03|630.3|627.9|629.43|627.03|0
1651856370000|2022-05-06 16:59:30|629.87|627.47|630.74|628.34|630.74|628.34|629.87|627.47|0
1651856380000|2022-05-06 16:59:40|630.2|627.8|631.08|628.68|631.62|629.22|630.2|627.8|0
1651856390000|2022-05-06 16:59:50|631.62|629.22|631.62|629.22|631.62|629.22|630.74|628.34|0
1651856400000|2022-05-06 17:00:00|630.96|628.56|632.28|629.88|632.28|629.88|629.76|627.36|0
1651856410000|2022-05-06 17:00:10|631.84|629.44|631.62|629.22|632.28|629.88|631.62|629.22|0
1651856420000|2022-05-06 17:00:20|633.16|630.76|632.5|630.1|633.16|630.76|632.5|630.1|0
1651856430000|2022-05-06 17:00:30|634.04|631.64|634.15|631.75|634.15|631.75|633.82|631.42|0
1651856440000|2022-05-06 17:00:40|633.38|630.98|632.94|630.54|633.38|630.98|631.84|629.44|0
1651856450000|2022-05-06 17:00:50|633.16|630.76|632.94|630.54|633.16|630.76|632.94|630.54|0
1651856460000|2022-05-06 17:01:00|633.16|630.76|631.96|629.56|633.16|630.76|631.18|628.78|0
1651856470000|2022-05-06 17:01:10|632.5|630.1|632.94|630.54|633.05|630.65|632.5|630.1|0
1651856480000|2022-05-06 17:01:20|632.72|630.32|632.83|630.43|633.05|630.65|632.5|630.1|0
1651856490000|2022-05-06 17:01:30|633.05|630.65|632.83|630.43|633.82|631.42|632.83|630.43|0
1651856500000|2022-05-06 17:01:40|633.6|631.2|633.49|631.09|633.82|631.42|633.49|631.09|0
1651856510000|2022-05-06 17:01:50|632.94|630.54|633.82|631.42|633.82|631.42|631.62|629.22|0
1651856520000|2022-05-06 17:02:00|633.27|630.87|632.06|629.66|633.27|630.87|631.84|629.44|0
1651856530000|2022-05-06 17:02:10|632.39|629.99|631.96|629.56|632.72|630.32|631.96|629.56|0
1651856540000|2022-05-06 17:02:20|632.28|629.88|634.04|631.64|634.04|631.64|632.28|629.88|0
1651856550000|2022-05-06 17:02:30|633.49|631.09|633.82|631.42|633.82|631.42|633.49|631.09|0
1651856560000|2022-05-06 17:02:40|633.6|631.2|633.16|630.76|633.6|631.2|633.16|630.76|0
1651856570000|2022-05-06 17:02:50|633.71|631.31|634.26|631.86|634.7|632.3|633.71|631.31|0
1651856580000|2022-05-06 17:03:00|635.47|633.07|635.58|633.18|636.02|633.62|635.47|633.07|0
1651856590000|2022-05-06 17:03:10|635.47|633.07|634.7|632.3|635.47|633.07|634.7|632.3|0
1651856600000|2022-05-06 17:03:20|633.16|630.76|633.49|631.09|633.49|631.09|633.16|630.76|0
1651856610000|2022-05-06 17:03:30|633.93|631.53|632.06|629.66|633.93|631.53|632.06|629.66|0
1651856620000|2022-05-06 17:03:40|631.84|629.44|632.5|630.1|632.5|630.1|631.84|629.44|0
1651856630000|2022-05-06 17:03:50|632.72|630.32|631.62|629.22|632.72|630.32|631.62|629.22|0
1651856640000|2022-05-06 17:04:00|631.84|629.44|630.74|628.34|631.84|629.44|630.74|628.34|0
1651856650000|2022-05-06 17:04:10|630.3|627.9|627.79|625.39|630.3|627.9|627.79|625.39|0
1651856660000|2022-05-06 17:04:20|627.45|625.05|627.67|625.27|627.67|625.27|626.79|624.39|0
1651856670000|2022-05-06 17:04:30|627.89|625.49|627.45|625.05|628.11|625.71|627.45|625.05|0
1651856680000|2022-05-06 17:04:40|627.89|625.49|627.89|625.49|627.89|625.49|627.67|625.27|0
1651856690000|2022-05-06 17:04:50|627.67|625.27|627.45|625.05|627.67|625.27|627.23|624.83|0
1651856700000|2022-05-06 17:05:00|627.67|625.27|629.86|627.46|629.86|627.46|627.67|625.27|0
1651856710000|2022-05-06 17:05:10|630.96|628.56|634.48|632.08|634.48|632.08|630.96|628.56|0
1651856720000|2022-05-06 17:05:20|634.04|631.64|633.82|631.42|634.04|631.64|633.38|630.98|0
1651856730000|2022-05-06 17:05:30|633.27|630.87|633.16|630.76|633.38|630.98|632.72|630.32|0
1651856740000|2022-05-06 17:05:40|633.38|630.98|633.49|631.09|633.82|631.42|633.38|630.98|0
1651856750000|2022-05-06 17:05:50|634.81|632.41|636.02|633.62|636.24|633.84|634.81|632.41|0
1651856760000|2022-05-06 17:06:00|635.8|633.4|636.46|634.06|636.68|634.28|635.8|633.4|0
1651856770000|2022-05-06 17:06:10|636.57|634.17|637.56|635.16|638.66|636.26|636.57|634.17|0
1651856780000|2022-05-06 17:06:20|638|635.6|638|635.6|638.66|636.26|638|635.6|0
1651856790000|2022-05-06 17:06:30|639.11|636.71|639.77|637.37|639.77|637.37|639.11|636.71|0
1651856800000|2022-05-06 17:06:40|639.66|637.26|639.99|637.59|639.99|637.59|639.66|637.26|0
1651856810000|2022-05-06 17:06:50|640.1|637.7|639.77|637.37|640.21|637.81|639.77|637.37|0
1651856820000|2022-05-06 17:07:00|639.55|637.15|637.24|634.84|639.55|637.15|637.24|634.84|0
1651856830000|2022-05-06 17:07:10|638|635.6|639.55|637.15|639.99|637.59|638|635.6|0
1651856840000|2022-05-06 17:07:20|639.33|636.93|638.78|636.38|639.33|636.93|638.66|636.26|0
1651856850000|2022-05-06 17:07:30|638.66|636.26|638.88|636.48|638.88|636.48|638.12|635.72|0
1651856860000|2022-05-06 17:07:40|638.44|636.04|638.88|636.48|638.88|636.48|638.44|636.04|0
1651856870000|2022-05-06 17:07:50|639.1|636.7|637.34|634.94|639.1|636.7|637.34|634.94|0
1651856880000|2022-05-06 17:08:00|636.9|634.5|638.66|636.26|638.66|636.26|636.9|634.5|0
1651856890000|2022-05-06 17:08:10|638.44|636.04|638.44|636.04|639.77|637.37|638.44|636.04|0
1651856900000|2022-05-06 17:08:20|637.78|635.38|636.9|634.5|637.78|635.38|636.9|634.5|0
1651856910000|2022-05-06 17:08:30|636.24|633.84|635.36|632.96|636.24|633.84|635.36|632.96|0
1651856920000|2022-05-06 17:08:40|635.58|633.18|632.61|630.21|635.58|633.18|632.61|630.21|0
1651856930000|2022-05-06 17:08:50|633.16|630.76|634.92|632.52|634.92|632.52|633.16|630.76|0
1651856940000|2022-05-06 17:09:00|634.81|632.41|635.58|633.18|635.58|633.18|634.81|632.41|0
1651856950000|2022-05-06 17:09:10|635.36|632.96|632.83|630.43|635.36|632.96|632.83|630.43|0
1651856960000|2022-05-06 17:09:20|633.05|630.65|633.27|630.87|633.27|630.87|632.83|630.43|0
1651856970000|2022-05-06 17:09:30|634.26|631.86|635.58|633.18|635.58|633.18|634.26|631.86|0
1651856980000|2022-05-06 17:09:40|635.8|633.4|635.36|632.96|635.8|633.4|635.25|632.85|0
1651856990000|2022-05-06 17:09:50|634.92|632.52|634.92|632.52|634.92|632.52|634.7|632.3|0
1651857000000|2022-05-06 17:10:00|635.8|633.4|635.14|632.74|636.02|633.62|635.14|632.74|0
1651857010000|2022-05-06 17:10:10|634.26|631.86|635.91|633.51|636.02|633.62|634.26|631.86|0
1651857020000|2022-05-06 17:10:20|636.24|633.84|635.58|633.18|636.24|633.84|635.58|633.18|0
1651857030000|2022-05-06 17:10:30|636.02|633.62|636.02|633.62|636.02|633.62|635.69|633.29|0
1651857040000|2022-05-06 17:10:40|635.58|633.18|636.9|634.5|636.9|634.5|635.58|633.18|0
1651857050000|2022-05-06 17:10:50|636.68|634.28|636.9|634.5|636.9|634.5|636.57|634.17|0
1651857060000|2022-05-06 17:11:00|636.46|634.06|636.35|633.95|636.68|634.28|636.35|633.95|0
1651857070000|2022-05-06 17:11:10|635.58|633.18|636.9|634.5|636.9|634.5|635.58|633.18|0
1651857080000|2022-05-06 17:11:20|636.46|634.06|636.57|634.17|636.68|634.28|636.46|634.06|0
1651857090000|2022-05-06 17:11:30|637.12|634.72|635.25|632.85|637.12|634.72|635.25|632.85|0
1651857100000|2022-05-06 17:11:40|635.14|632.74|636.79|634.39|636.79|634.39|635.14|632.74|0
1651857110000|2022-05-06 17:11:50|635.8|633.4|635.58|633.18|636.24|633.84|635.58|633.18|0
1651857120000|2022-05-06 17:12:00|635.47|633.07|633.49|631.09|635.58|633.18|633.49|631.09|0
1651857130000|2022-05-06 17:12:10|633.6|631.2|634.48|632.08|634.92|632.52|633.6|631.2|0
1651857140000|2022-05-06 17:12:20|634.26|631.86|636.9|634.5|636.9|634.5|634.26|631.86|0
1651857150000|2022-05-06 17:12:30|637.34|634.94|637.34|634.94|638.34|635.94|637.34|634.94|0
1651857160000|2022-05-06 17:12:40|637.01|634.61|638.22|635.82|638.22|635.82|636.79|634.39|0
1651857170000|2022-05-06 17:12:50|637.34|634.94|637.9|635.5|637.9|635.5|637.12|634.72|0
1651857180000|2022-05-06 17:13:00|638|635.6|637.12|634.72|638|635.6|637.12|634.72|0
1651857190000|2022-05-06 17:13:10|637.56|635.16|637.67|635.27|638.22|635.82|637.23|634.83|0
1651857200000|2022-05-06 17:13:20|638|635.6|639.99|637.59|639.99|637.59|638|635.6|0
1651857210000|2022-05-06 17:13:30|640.43|638.03|639.1|636.7|640.43|638.03|639.1|636.7|0
1651857220000|2022-05-06 17:13:40|639.22|636.82|637.56|635.16|639.66|637.26|637.56|635.16|0
1651857230000|2022-05-06 17:13:50|638.44|636.04|639.77|637.37|639.77|637.37|638.44|636.04|0
1651857240000|2022-05-06 17:14:00|639.54|637.14|639.77|637.37|639.77|637.37|639.32|636.92|0
1651857250000|2022-05-06 17:14:10|640.54|638.14|639.77|637.37|640.54|638.14|639.32|636.92|0
1651857260000|2022-05-06 17:14:20|640.21|637.81|640.87|638.47|640.98|638.58|640.21|637.81|0
1651857270000|2022-05-06 17:14:30|640.76|638.36|640.43|638.03|640.87|638.47|640.43|638.03|0
1651857280000|2022-05-06 17:14:40|640.65|638.25|640.98|638.58|640.98|638.58|640.65|638.25|0
1651857290000|2022-05-06 17:14:50|641.09|638.69|641.09|638.69|641.31|638.91|640.87|638.47|0
1651857300000|2022-05-06 17:15:00|640.65|638.25|639.76|637.36|640.87|638.47|639.76|637.36|0
1651857310000|2022-05-06 17:15:10|640.87|638.47|640.76|638.36|641.09|638.69|640.76|638.36|0
1651857320000|2022-05-06 17:15:20|640.43|638.03|638.44|636.04|640.43|638.03|638.44|636.04|0
1651857330000|2022-05-06 17:15:30|638.88|636.48|639.54|637.14|639.99|637.59|638.88|636.48|0
1651857340000|2022-05-06 17:15:40|640.21|637.81|641.65|639.25|641.65|639.25|640.21|637.81|0
1651857350000|2022-05-06 17:15:50|641.31|638.91|644.85|642.45|644.85|642.45|641.31|638.91|0
1651857360000|2022-05-06 17:16:00|645.41|643.01|646.84|644.44|646.84|644.44|645.07|642.67|0
1651857370000|2022-05-06 17:16:10|646.18|643.78|645.51|643.11|646.18|643.78|645.29|642.89|0
1651857380000|2022-05-06 17:16:20|645.29|642.89|644.08|641.68|645.51|643.11|644.08|641.68|0
1651857390000|2022-05-06 17:16:30|643.74|641.34|644.4|642|644.4|642|643.52|641.12|0
1651857400000|2022-05-06 17:16:40|644.18|641.78|643.74|641.34|644.4|642|643.74|641.34|0
1651857410000|2022-05-06 17:16:50|642.97|640.57|641.31|638.91|642.97|640.57|641.2|638.8|0
1651857420000|2022-05-06 17:17:00|641.2|638.8|640.21|637.81|641.31|638.91|640.21|637.81|0
1651857430000|2022-05-06 17:17:10|640.87|638.47|642.19|639.79|642.19|639.79|640.21|637.81|0
1651857440000|2022-05-06 17:17:20|641.75|639.35|643.96|641.56|643.96|641.56|641.75|639.35|0
1651857450000|2022-05-06 17:17:30|645.29|642.89|644.63|642.23|645.29|642.89|644.63|642.23|0
1651857460000|2022-05-06 17:17:40|643.96|641.56|643.74|641.34|643.96|641.56|643.74|641.34|0
1651857470000|2022-05-06 17:17:50|644.85|642.45|644.85|642.45|645.51|643.11|644.85|642.45|0
1651857480000|2022-05-06 17:18:00|645.95|643.55|647.5|645.1|647.5|645.1|645.95|643.55|0
1651857490000|2022-05-06 17:18:10|647.28|644.88|649.06|646.66|649.72|647.32|647.28|644.88|0
1651857500000|2022-05-06 17:18:20|649.5|647.1|650.28|647.88|650.28|647.88|649.5|647.1|0
1651857510000|2022-05-06 17:18:30|650.61|648.21|651.27|648.87|652.16|649.76|650.61|648.21|0
1651857520000|2022-05-06 17:18:40|650.82|648.42|650.6|648.2|651.27|648.87|650.6|648.2|0
1651857530000|2022-05-06 17:18:50|651.16|648.76|651.27|648.87|651.27|648.87|651.04|648.64|0
1651857540000|2022-05-06 17:19:00|650.02|647.62|650.12|647.72|650.12|647.72|649.57|647.17|0
1651857550000|2022-05-06 17:19:10|648.78|646.38|649.23|646.83|649.45|647.05|648.78|646.38|0
1651857560000|2022-05-06 17:19:20|650.12|647.72|650.12|647.72|650.57|648.17|649.9|647.5|0
1651857570000|2022-05-06 17:19:30|650.35|647.95|651.47|649.07|651.47|649.07|650.12|647.72|0
1651857580000|2022-05-06 17:19:40|650.8|648.4|651.47|649.07|651.47|649.07|650.8|648.4|0
1651857590000|2022-05-06 17:19:50|651.14|648.74|650.35|647.95|651.14|648.74|650.35|647.95|0
1651857600000|2022-05-06 17:20:00|650.8|648.4|651.92|649.52|651.92|649.52|650.8|648.4|0
1651857610000|2022-05-06 17:20:10|652.82|650.42|650.8|648.4|652.82|650.42|650.8|648.4|0
1651857620000|2022-05-06 17:20:20|651.59|649.19|650.8|648.4|651.59|649.19|650.8|648.4|0
1651857630000|2022-05-06 17:20:30|650.91|648.51|649.68|647.28|650.91|648.51|649.68|647.28|0
1651857640000|2022-05-06 17:20:40|649.9|647.5|650.69|648.29|650.8|648.4|649.68|647.28|0
1651857650000|2022-05-06 17:20:50|649.9|647.5|649.68|647.28|649.9|647.5|649.57|647.17|0
1651857660000|2022-05-06 17:21:00|650.35|647.95|650.8|648.4|651.02|648.62|649.68|647.28|0
1651857670000|2022-05-06 17:21:10|651.02|648.62|651.24|648.84|651.69|649.29|651.02|648.62|0
1651857680000|2022-05-06 17:21:20|651.36|648.96|650.8|648.4|651.36|648.96|650.35|647.95|0
1651857690000|2022-05-06 17:21:30|651.69|649.29|650.57|648.17|651.69|649.29|650.57|648.17|0
1651857700000|2022-05-06 17:21:40|649.68|647.28|649.45|647.05|649.68|647.28|649.45|647.05|0
1651857710000|2022-05-06 17:21:50|649.23|646.83|647.88|645.48|649.23|646.83|647.21|644.81|0
1651857720000|2022-05-06 17:22:00|649|646.6|649.68|647.28|649.68|647.28|649|646.6|0
1651857730000|2022-05-06 17:22:10|649.9|647.5|648.33|645.93|649.9|647.5|648.33|645.93|0
1651857740000|2022-05-06 17:22:20|648.45|646.05|648.56|646.16|648.56|646.16|648.33|645.93|0
1651857750000|2022-05-06 17:22:30|647.88|645.48|648.11|645.71|648.11|645.71|647.66|645.26|0
1651857760000|2022-05-06 17:22:40|649|646.6|647.66|645.26|649.12|646.72|647.66|645.26|0
1651857770000|2022-05-06 17:22:50|647.88|645.48|648|645.6|648|645.6|647.44|645.04|0
1651857780000|2022-05-06 17:23:00|647.44|645.04|645.87|643.47|647.44|645.04|645.87|643.47|0
1651857790000|2022-05-06 17:23:10|645.42|643.02|643.64|641.24|645.42|643.02|643.64|641.24|0
1651857800000|2022-05-06 17:23:20|643.86|641.46|644.08|641.68|644.75|642.35|643.86|641.46|0
1651857810000|2022-05-06 17:23:30|640.63|638.23|641.4|639|641.4|639|639.29|636.89|0
1651857820000|2022-05-06 17:23:40|641.18|638.78|642.74|640.34|642.74|640.34|641.18|638.78|0
1651857830000|2022-05-06 17:23:50|643.64|641.24|643.98|641.58|644.2|641.8|643.64|641.24|0
1651857840000|2022-05-06 17:24:00|644.98|642.58|644.31|641.91|645.2|642.8|644.31|641.91|0
1651857850000|2022-05-06 17:24:10|643.41|641.01|642.97|640.57|643.41|641.01|642.97|640.57|0
1651857860000|2022-05-06 17:24:20|643.41|641.01|645.2|642.8|645.65|643.25|643.41|641.01|0
1651857870000|2022-05-06 17:24:30|645.42|643.02|644.75|642.35|645.42|643.02|644.53|642.13|0
1651857880000|2022-05-06 17:24:40|643.31|640.91|644.08|641.68|644.65|642.25|643.31|640.91|0
1651857890000|2022-05-06 17:24:50|644.2|641.8|644.31|641.91|644.31|641.91|644.08|641.68|0
1651857900000|2022-05-06 17:25:00|645.65|643.25|644.75|642.35|645.87|643.47|644.75|642.35|0
1651857910000|2022-05-06 17:25:10|644.31|641.91|644.89|642.49|645.21|642.81|644.31|641.91|0
1651857920000|2022-05-06 17:25:20|645|642.6|645|642.6|645|642.6|644.77|642.37|0
1651857930000|2022-05-06 17:25:30|645.22|642.82|643.55|641.15|645.22|642.82|643.55|641.15|0
1651857940000|2022-05-06 17:25:40|643.44|641.04|644.55|642.15|644.55|642.15|643.21|640.81|0
1651857950000|2022-05-06 17:25:50|643.66|641.26|644.89|642.49|644.89|642.49|643.44|641.04|0
1651857960000|2022-05-06 17:26:00|646.56|644.16|648.57|646.17|648.57|646.17|646.56|644.16|0
1651857970000|2022-05-06 17:26:10|649.13|646.73|649.46|647.06|649.8|647.4|649.13|646.73|0
1651857980000|2022-05-06 17:26:20|649.24|646.84|649.58|647.18|649.91|647.51|649.24|646.84|0
1651857990000|2022-05-06 17:26:30|651.02|648.62|650.47|648.07|651.02|648.62|649.91|647.51|0
1651858000000|2022-05-06 17:26:40|650.02|647.62|649.91|647.51|650.13|647.73|649.24|646.84|0
1651858010000|2022-05-06 17:26:50|649.46|647.06|650.35|647.95|650.35|647.95|649.24|646.84|0
1651858020000|2022-05-06 17:27:00|650.47|648.07|650.13|647.73|651.25|648.85|650.13|647.73|0
1651858030000|2022-05-06 17:27:10|649.91|647.51|647.9|645.5|649.91|647.51|647.9|645.5|0
1651858040000|2022-05-06 17:27:20|647.67|645.27|646.78|644.38|647.67|645.27|646.78|644.38|0
1651858050000|2022-05-06 17:27:30|647.9|645.5|647.34|644.94|647.9|645.5|647|644.6|0
1651858060000|2022-05-06 17:27:40|648.12|645.72|648.12|645.72|648.12|645.72|648.12|645.72|0
1651858070000|2022-05-06 17:27:50|648.57|646.17|644.11|641.71|648.57|646.17|644.11|641.71|0
1651858080000|2022-05-06 17:28:00|644.33|641.93|642.99|640.59|644.33|641.93|642.55|640.15|0
1651858090000|2022-05-06 17:28:10|644.55|642.15|642.99|640.59|644.55|642.15|642.99|640.59|0
1651858100000|2022-05-06 17:28:20|643.78|641.38|640.22|637.82|643.78|641.38|640.22|637.82|0
1651858110000|2022-05-06 17:28:30|639.77|637.37|641.21|638.81|641.21|638.81|639.77|637.37|0
1651858120000|2022-05-06 17:28:40|640.77|638.37|643.44|641.04|643.44|641.04|640.77|638.37|0
1651858130000|2022-05-06 17:28:50|643.21|640.81|644.55|642.15|644.77|642.37|643.21|640.81|0
1651858140000|2022-05-06 17:29:00|645.89|643.49|645.44|643.04|645.89|643.49|645.44|643.04|0
1651858150000|2022-05-06 17:29:10|647.57|645.17|646|643.6|647.57|645.17|646|643.6|0
1651858160000|2022-05-06 17:29:20|645.89|643.49|643.44|641.04|645.89|643.49|643.44|641.04|0
1651858170000|2022-05-06 17:29:30|643.88|641.48|643.66|641.26|643.88|641.48|643.21|640.81|0
1651858180000|2022-05-06 17:29:40|644.77|642.37|645.66|643.26|646|643.6|644.77|642.37|0
1651858190000|2022-05-06 17:29:50|645.44|643.04|644.22|641.82|645.44|643.04|644.22|641.82|0
1651858200000|2022-05-06 17:30:00|644.33|641.93|645.22|642.82|645.22|642.82|644.1|641.7|0
1651858210000|2022-05-06 17:30:10|643.88|641.48|644.4|642|644.4|642|643.88|641.48|0
1651858220000|2022-05-06 17:30:20|644.18|641.78|641.95|639.55|644.18|641.78|641.95|639.55|0
1651858230000|2022-05-06 17:30:30|642.17|639.77|641.28|638.88|642.17|639.77|639.72|637.32|0
1651858240000|2022-05-06 17:30:40|640.51|638.11|641.5|639.1|641.95|639.55|640.51|638.11|0
1651858250000|2022-05-06 17:30:50|640.17|637.77|640.61|638.21|640.84|638.44|639.95|637.55|0
1651858260000|2022-05-06 17:31:00|641.06|638.66|639.95|637.55|641.06|638.66|639.95|637.55|0
1651858270000|2022-05-06 17:31:10|638.5|636.1|638.83|636.43|638.83|636.43|637.94|635.54|0
1651858280000|2022-05-06 17:31:20|638.95|636.55|639.5|637.1|639.5|637.1|638.95|636.55|0
1651858290000|2022-05-06 17:31:30|638.06|635.66|638.61|636.21|638.83|636.43|638.06|635.66|0
1651858300000|2022-05-06 17:31:40|639.06|636.66|642.4|640|642.4|640|638.95|636.55|0
1651858310000|2022-05-06 17:31:50|643.96|641.56|644.85|642.45|644.85|642.45|643.29|640.89|0
1651858320000|2022-05-06 17:32:00|643.85|641.45|643.73|641.33|644.63|642.23|643.73|641.33|0
1651858330000|2022-05-06 17:32:10|644.18|641.78|643.29|640.89|644.18|641.78|643.29|640.89|0
1651858340000|2022-05-06 17:32:20|643.06|640.66|643.96|641.56|644.18|641.78|643.06|640.66|0
1651858350000|2022-05-06 17:32:30|644.85|642.45|643.96|641.56|645.3|642.9|643.96|641.56|0
1651858360000|2022-05-06 17:32:40|643.51|641.11|644.18|641.78|644.18|641.78|642.62|640.22|0
1651858370000|2022-05-06 17:32:50|643.51|641.11|643.29|640.89|643.73|641.33|643.29|640.89|0
1651858380000|2022-05-06 17:33:00|643.06|640.66|643.29|640.89|643.73|641.33|643.06|640.66|0
1651858390000|2022-05-06 17:33:10|642.84|640.44|642.4|640|643.51|641.11|642.4|640|0
1651858400000|2022-05-06 17:33:20|641.95|639.55|642.73|640.33|642.84|640.44|641.84|639.44|0
1651858410000|2022-05-06 17:33:30|643.96|641.56|642.96|640.56|643.96|641.56|642.96|640.56|0
1651858420000|2022-05-06 17:33:40|643.51|641.11|643.96|641.56|644.4|642|643.51|641.11|0
1651858430000|2022-05-06 17:33:50|644.4|642|642.62|640.22|644.4|642|642.62|640.22|0
1651858440000|2022-05-06 17:34:00|641.5|639.1|642.17|639.77|642.17|639.77|641.5|639.1|0
1651858450000|2022-05-06 17:34:10|642.4|640|642.62|640.22|642.62|640.22|641.73|639.33|0
1651858460000|2022-05-06 17:34:20|642.96|640.56|642.17|639.77|642.96|640.56|642.17|639.77|0
1651858470000|2022-05-06 17:34:30|641.5|639.1|641.28|638.88|642.17|639.77|641.28|638.88|0
1651858480000|2022-05-06 17:34:40|641.5|639.1|641.73|639.33|641.95|639.55|641.5|639.1|0
1651858490000|2022-05-06 17:34:50|639.84|637.44|640.51|638.11|640.84|638.44|639.84|637.44|0
1651858500000|2022-05-06 17:35:00|639.94|637.54|640.17|637.77|640.73|638.33|639.94|637.54|0
1651858510000|2022-05-06 17:35:10|638.95|636.55|639.05|636.65|639.05|636.65|637.5|635.1|0
1651858520000|2022-05-06 17:35:20|638.16|635.76|638.61|636.21|639.94|637.54|638.16|635.76|0
1651858530000|2022-05-06 17:35:30|638.16|635.76|639.05|636.65|639.28|636.88|638.16|635.76|0
1651858540000|2022-05-06 17:35:40|638.39|635.99|637.94|635.54|638.39|635.99|637.5|635.1|0
1651858550000|2022-05-06 17:35:50|638.16|635.76|637.72|635.32|638.16|635.76|637.72|635.32|0
1651858560000|2022-05-06 17:36:00|637.05|634.65|635.94|633.54|637.05|634.65|635.94|633.54|0
1651858570000|2022-05-06 17:36:10|636.39|633.99|636.83|634.43|636.83|634.43|636.39|633.99|0
1651858580000|2022-05-06 17:36:20|637.28|634.88|639.72|637.32|639.72|637.32|637.28|634.88|0
1651858590000|2022-05-06 17:36:30|641.4|639|642.39|639.99|642.39|639.99|641.4|639|0
1651858600000|2022-05-06 17:36:40|643.63|641.23|645.96|643.56|645.96|643.56|643.63|641.23|0
1651858610000|2022-05-06 17:36:50|645.07|642.67|644.96|642.56|645.63|643.23|644.85|642.45|0
1651858620000|2022-05-06 17:37:00|644.4|642|648.2|645.8|648.2|645.8|644.4|642|0
1651858630000|2022-05-06 17:37:10|648.99|646.59|649.76|647.36|650.44|648.04|648.99|646.59|0
1651858640000|2022-05-06 17:37:20|649.88|647.48|652.45|650.05|652.45|650.05|649.88|647.48|0
1651858650000|2022-05-06 17:37:30|652.9|650.5|653.57|651.17|653.8|651.4|652.9|650.5|0
1651858660000|2022-05-06 17:37:40|654.02|651.62|654.36|651.96|654.69|652.29|653.8|651.4|0
1651858670000|2022-05-06 17:37:50|653.35|650.95|653.57|651.17|653.57|651.17|652.79|650.39|0
1651858680000|2022-05-06 17:38:00|654.24|651.84|654.02|651.62|654.47|652.07|654.02|651.62|0
1651858690000|2022-05-06 17:38:10|651.78|649.38|650.66|648.26|651.78|649.38|650.21|647.81|0
1651858700000|2022-05-06 17:38:20|650.21|647.81|650.44|648.04|650.44|648.04|650.21|647.81|0
1651858710000|2022-05-06 17:38:30|650.66|648.26|651.78|649.38|651.78|649.38|650.66|648.26|0
1651858720000|2022-05-06 17:38:40|652.23|649.83|651.33|648.93|652.57|650.17|651.33|648.93|0
1651858730000|2022-05-06 17:38:50|651.78|649.38|651.9|649.5|651.9|649.5|651.11|648.71|0
1651858740000|2022-05-06 17:39:00|652|649.6|652.45|650.05|652.45|650.05|651.55|649.15|0
1651858750000|2022-05-06 17:39:10|652|649.6|652.23|649.83|652.67|650.27|652|649.6|0
1651858760000|2022-05-06 17:39:20|651.33|648.93|650.88|648.48|651.33|648.93|650.66|648.26|0
1651858770000|2022-05-06 17:39:30|651.11|648.71|649.99|647.59|651.11|648.71|649.99|647.59|0
1651858780000|2022-05-06 17:39:40|650.66|648.26|651.22|648.82|651.22|648.82|650.44|648.04|0
1651858790000|2022-05-06 17:39:50|650.44|648.04|650.66|648.26|650.66|648.26|650.21|647.81|0
1651858800000|2022-05-06 17:40:00|650.1|647.7|645.07|642.67|650.1|647.7|643.06|640.66|0
1651858810000|2022-05-06 17:40:10|646.19|643.79|645.07|642.67|646.19|643.79|645.07|642.67|0
1651858820000|2022-05-06 17:40:20|644.62|642.22|644.62|642.22|644.62|642.22|643.73|641.33|0
1651858830000|2022-05-06 17:40:30|645.07|642.67|645.29|642.89|645.29|642.89|644.4|642|0
1651858840000|2022-05-06 17:40:40|645.52|643.12|646.19|643.79|646.19|643.79|644.4|642|0
1651858850000|2022-05-06 17:40:50|645.63|643.23|646.41|644.01|646.41|644.01|645.63|643.23|0
1651858860000|2022-05-06 17:41:00|647.75|645.35|646.63|644.23|647.75|645.35|646.63|644.23|0
1651858870000|2022-05-06 17:41:10|646.19|643.79|646.63|644.23|646.63|644.23|644.85|642.45|0
1651858880000|2022-05-06 17:41:20|646.86|644.46|647.87|645.47|647.87|645.47|646.86|644.46|0
1651858890000|2022-05-06 17:41:30|648.42|646.02|647.97|645.57|648.42|646.02|647.08|644.68|0
1651858900000|2022-05-06 17:41:40|648.42|646.02|652.45|650.05|652.67|650.27|648.42|646.02|0
1651858910000|2022-05-06 17:41:50|652.79|650.39|653.12|650.72|653.35|650.95|652.79|650.39|0
1651858920000|2022-05-06 17:42:00|652.45|650.05|653.35|650.95|653.35|650.95|652.45|650.05|0
1651858930000|2022-05-06 17:42:10|654.47|652.07|654.81|652.41|654.81|652.41|653.35|650.95|0
1651858940000|2022-05-06 17:42:20|654.92|652.52|654.92|652.52|655.14|652.74|654.92|652.52|0
1651858950000|2022-05-06 17:42:30|652.45|650.05|652.23|649.83|652.57|650.17|652.23|649.83|0
1651858960000|2022-05-06 17:42:40|651.38|648.98|652.72|650.32|652.72|650.32|651.38|648.98|0
1651858970000|2022-05-06 17:42:50|651.82|649.42|652.61|650.21|652.61|650.21|651.15|648.75|0
1651858980000|2022-05-06 17:43:00|652.5|650.1|651.38|648.98|652.5|650.1|651.38|648.98|0
1651858990000|2022-05-06 17:43:10|651.15|648.75|646.67|644.27|651.15|648.75|646.12|643.72|0
1651859000000|2022-05-06 17:43:20|647.79|645.39|648.46|646.06|648.58|646.18|647.79|645.39|0
1651859010000|2022-05-06 17:43:30|647.57|645.17|647.42|645.02|647.75|645.35|647.08|644.68|0
1651859020000|2022-05-06 17:43:40|647.3|644.9|646.52|644.12|647.52|645.12|645.06|642.66|0
1651859030000|2022-05-06 17:43:50|647.08|644.68|648.24|645.84|648.24|645.84|647.08|644.68|0
1651859040000|2022-05-06 17:44:00|648.69|646.29|647.57|645.17|649.81|647.41|647.57|645.17|0
1651859050000|2022-05-06 17:44:10|649.58|647.18|648.24|645.84|649.58|647.18|648.13|645.73|0
1651859060000|2022-05-06 17:44:20|649.58|647.18|649.25|646.85|649.81|647.41|649.25|646.85|0
1651859070000|2022-05-06 17:44:30|648.69|646.29|648.02|645.62|649.13|646.73|648.02|645.62|0
1651859080000|2022-05-06 17:44:40|648.46|646.06|646.67|644.27|648.46|646.06|646.67|644.27|0
1651859090000|2022-05-06 17:44:50|646.45|644.05|647.34|644.94|647.34|644.94|646.23|643.83|0
1651859100000|2022-05-06 17:45:00|646.67|644.27|646.12|643.72|646.67|644.27|646|643.6|0
1651859110000|2022-05-06 17:45:10|646.9|644.5|644.22|641.82|646.9|644.5|643.1|640.7|0
1651859120000|2022-05-06 17:45:20|644.89|642.49|646.23|643.83|646.57|644.17|644.89|642.49|0
1651859130000|2022-05-06 17:45:30|646.34|643.94|645.11|642.71|646.34|643.94|644.89|642.49|0
1651859140000|2022-05-06 17:45:40|646|643.6|645.33|642.93|646.34|643.94|645.33|642.93|0
1651859150000|2022-05-06 17:45:50|646.57|644.17|646.23|643.83|646.67|644.27|646.23|643.83|0
1651859160000|2022-05-06 17:46:00|648.58|646.18|648.24|645.84|649.03|646.63|648.24|645.84|0
1651859170000|2022-05-06 17:46:10|648.91|646.51|648.69|646.29|649.81|647.41|648.69|646.29|0
1651859180000|2022-05-06 17:46:20|648.46|646.06|649.13|646.73|649.13|646.73|647.57|645.17|0
1651859190000|2022-05-06 17:46:30|649.36|646.96|649.58|647.18|649.81|647.41|649.36|646.96|0
1651859200000|2022-05-06 17:46:40|650.03|647.63|649.36|646.96|650.03|647.63|649.36|646.96|0
1651859210000|2022-05-06 17:46:50|649.58|647.18|652.05|649.65|652.05|649.65|648.8|646.4|0
1651859220000|2022-05-06 17:47:00|652.27|649.87|654.85|652.45|654.85|652.45|652.27|649.87|0
1651859230000|2022-05-06 17:47:10|654.63|652.23|654.63|652.23|654.63|652.23|654.63|652.23|0
1651859240000|2022-05-06 17:47:20|652.05|649.65|654.51|652.11|654.51|652.11|651.94|649.54|0
1651859250000|2022-05-06 17:47:30|654.29|651.89|652.94|650.54|654.29|651.89|652.94|650.54|0
1651859260000|2022-05-06 17:47:40|653.39|650.99|653.84|651.44|653.84|651.44|653.39|650.99|0
1651859270000|2022-05-06 17:47:50|653.62|651.22|653.84|651.44|653.84|651.44|652.49|650.09|0
1651859280000|2022-05-06 17:48:00|653.39|650.99|652.49|650.09|653.39|650.99|652.27|649.87|0
1651859290000|2022-05-06 17:48:10|652.83|650.43|652.94|650.54|653.28|650.88|652.72|650.32|0
1651859300000|2022-05-06 17:48:20|651.37|648.97|652.61|650.21|652.94|650.54|651.37|648.97|0
1651859310000|2022-05-06 17:48:30|650.25|647.85|651.82|649.42|651.82|649.42|650.25|647.85|0
1651859320000|2022-05-06 17:48:40|652.16|649.76|652.05|649.65|652.16|649.76|651.6|649.2|0
1651859330000|2022-05-06 17:48:50|651.82|649.42|653.39|650.99|653.39|650.99|651.82|649.42|0
1651859340000|2022-05-06 17:49:00|652.86|650.46|651.29|648.89|652.86|650.46|651.29|648.89|0
1651859350000|2022-05-06 17:49:10|652.18|649.78|651.51|649.11|652.86|650.46|651.51|649.11|0
1651859360000|2022-05-06 17:49:20|650.84|648.44|650.73|648.33|650.84|648.44|650.5|648.1|0
1651859370000|2022-05-06 17:49:30|650.61|648.21|650.84|648.44|650.84|648.44|650.61|648.21|0
1651859380000|2022-05-06 17:49:40|650.61|648.21|649.72|647.32|650.61|648.21|649.72|647.32|0
1651859390000|2022-05-06 17:49:50|650.16|647.76|650.39|647.99|650.84|648.44|650.16|647.76|0
1651859400000|2022-05-06 17:50:00|649.94|647.54|650.16|647.76|650.16|647.76|649.94|647.54|0
1651859410000|2022-05-06 17:50:10|651.06|648.66|649.04|646.64|651.06|648.66|649.04|646.64|0
1651859420000|2022-05-06 17:50:20|649.27|646.87|650.61|648.21|650.61|648.21|648.37|645.97|0
1651859430000|2022-05-06 17:50:30|651.63|649.23|654.32|651.92|654.32|651.92|651.63|649.23|0
1651859440000|2022-05-06 17:50:40|653.98|651.58|655.89|653.49|655.89|653.49|653.98|651.58|0
1651859450000|2022-05-06 17:50:50|656.79|654.39|656|653.6|656.79|654.39|656|653.6|0
1651859460000|2022-05-06 17:51:00|654.43|652.03|654.2|651.8|655.78|653.38|654.2|651.8|0
1651859470000|2022-05-06 17:51:10|654.1|651.7|655.55|653.15|655.55|653.15|654.1|651.7|0
1651859480000|2022-05-06 17:51:20|655.1|652.7|655.33|652.93|656|653.6|655.1|652.7|0
1651859490000|2022-05-06 17:51:30|654.99|652.59|654.2|651.8|654.99|652.59|654.1|651.7|0
1651859500000|2022-05-06 17:51:40|654.1|651.7|654.2|651.8|654.2|651.8|652.86|650.46|0
1651859510000|2022-05-06 17:51:50|653.3|650.9|655.1|652.7|655.1|652.7|653.3|650.9|0
1651859520000|2022-05-06 17:52:00|653.98|651.58|655.78|653.38|655.78|653.38|653.98|651.58|0
1651859530000|2022-05-06 17:52:10|656.9|654.5|656.23|653.83|656.9|654.5|656|653.6|0
1651859540000|2022-05-06 17:52:20|656.68|654.28|658.25|655.85|658.25|655.85|656.68|654.28|0
1651859550000|2022-05-06 17:52:30|658.82|656.42|658.7|656.3|658.82|656.42|658.48|656.08|0
1651859560000|2022-05-06 17:52:40|658.48|656.08|658.7|656.3|658.7|656.3|658.48|656.08|0
1651859570000|2022-05-06 17:52:50|659.04|656.64|658.93|656.53|659.15|656.75|658.93|656.53|0
1651859580000|2022-05-06 17:53:00|658.48|656.08|659.04|656.64|659.04|656.64|658.48|656.08|0
1651859590000|2022-05-06 17:53:10|658.93|656.53|658.93|656.53|658.93|656.53|658.93|656.53|0
1651859600000|2022-05-06 17:53:20|659.15|656.75|661.3|658.9|661.86|659.46|659.15|656.75|0
1651859610000|2022-05-06 17:53:30|661.63|659.23|661.18|658.78|661.63|659.23|660.95|658.55|0
1651859620000|2022-05-06 17:53:40|660.85|658.45|661.63|659.23|661.63|659.23|660.85|658.45|0
1651859630000|2022-05-06 17:53:50|661.18|658.78|661.86|659.46|662.2|659.8|661.18|658.78|0
1651859640000|2022-05-06 17:54:00|662.42|660.02|661.86|659.46|662.42|660.02|661.86|659.46|0
1651859650000|2022-05-06 17:54:10|662.08|659.68|661.41|659.01|662.08|659.68|661.3|658.9|0
1651859660000|2022-05-06 17:54:20|661.52|659.12|662.42|660.02|662.76|660.36|661.52|659.12|0
1651859670000|2022-05-06 17:54:30|662.31|659.91|659.04|656.64|662.31|659.91|659.04|656.64|0
1651859680000|2022-05-06 17:54:40|658.25|655.85|660.95|658.55|660.95|658.55|658.25|655.85|0
1651859690000|2022-05-06 17:54:50|660.28|657.88|660.5|658.1|660.95|658.55|660.28|657.88|0
1651859700000|2022-05-06 17:55:00|660.95|658.55|661.07|658.67|661.07|658.67|660.5|658.1|0
1651859710000|2022-05-06 17:55:10|661.41|659.01|662.76|660.36|662.76|660.36|661.3|658.9|0
1651859720000|2022-05-06 17:55:20|661.86|659.46|661.86|659.46|661.86|659.46|661.86|659.46|0
1651859730000|2022-05-06 17:55:30|661.63|659.23|660.5|658.1|661.63|659.23|660.5|658.1|0
1651859740000|2022-05-06 17:55:40|660.4|658|660.73|658.33|661.18|658.78|660.4|658|0
1651859750000|2022-05-06 17:55:50|661.18|658.78|660.05|657.65|661.18|658.78|660.05|657.65|0
1651859760000|2022-05-06 17:56:00|661.63|659.23|661.63|659.23|661.63|659.23|661.18|658.78|0
1651859770000|2022-05-06 17:56:10|662.53|660.13|661.4|659|662.65|660.25|661.4|659|0
1651859780000|2022-05-06 17:56:20|661.97|659.57|662.31|659.91|662.98|660.58|661.97|659.57|0
1651859790000|2022-05-06 17:56:30|662.76|660.36|662.53|660.13|662.88|660.48|662.53|660.13|0
1651859800000|2022-05-06 17:56:40|662.98|660.58|662.53|660.13|662.98|660.58|662.42|660.02|0
1651859810000|2022-05-06 17:56:50|662.31|659.91|662.53|660.13|662.53|660.13|662.08|659.68|0
1651859820000|2022-05-06 17:57:00|662.76|660.36|662.98|660.58|662.98|660.58|662.76|660.36|0
1651859830000|2022-05-06 17:57:10|662.53|660.13|662.31|659.91|662.53|660.13|661.63|659.23|0
1651859840000|2022-05-06 17:57:20|662.76|660.36|662.98|660.58|662.98|660.58|662.76|660.36|0
1651859850000|2022-05-06 17:57:30|663.66|661.26|663.55|661.15|663.66|661.26|663.43|661.03|0
1651859860000|2022-05-06 17:57:40|662.98|660.58|662.2|659.8|662.98|660.58|662.08|659.68|0
1651859870000|2022-05-06 17:57:50|662.08|659.68|661.4|659|662.08|659.68|661.4|659|0
1651859880000|2022-05-06 17:58:00|662.42|660.02|661.4|659|662.42|660.02|661.4|659|0
1651859890000|2022-05-06 17:58:10|660.73|658.33|661.18|658.78|661.18|658.78|660.5|658.1|0
1651859900000|2022-05-06 17:58:20|660.73|658.33|660.5|658.1|660.73|658.33|660.39|657.99|0
1651859910000|2022-05-06 17:58:30|660.05|657.65|661.52|659.12|661.52|659.12|660.05|657.65|0
1651859920000|2022-05-06 17:58:40|661.63|659.23|661.52|659.12|662.08|659.68|661.52|659.12|0
1651859930000|2022-05-06 17:58:50|661.18|658.78|661.52|659.12|661.63|659.23|661.07|658.67|0
1651859940000|2022-05-06 17:59:00|660.95|658.55|659.6|657.2|660.95|658.55|659.6|657.2|0
1651859950000|2022-05-06 17:59:10|659.83|657.43|660.5|658.1|660.5|658.1|659.83|657.43|0
1651859960000|2022-05-06 17:59:20|660.28|657.88|661.75|659.35|662.08|659.68|659.6|657.2|0
1651859970000|2022-05-06 17:59:30|661.63|659.23|660.73|658.33|662.08|659.68|660.73|658.33|0
1651859980000|2022-05-06 17:59:40|660.95|658.55|661.4|659|661.52|659.12|660.95|658.55|0
1651859990000|2022-05-06 17:59:50|661.86|659.46|660.95|658.55|661.86|659.46|660.95|658.55|0
1651860000000|2022-05-06 18:00:00|661.63|659.23|660.95|658.55|663.21|660.81|660.95|658.55|0
1651860010000|2022-05-06 18:00:10|660.73|658.33|663.21|660.81|663.43|661.03|660.73|658.33|0
1651860020000|2022-05-06 18:00:20|663.33|660.93|664.45|662.05|664.45|662.05|663.33|660.93|0
1651860030000|2022-05-06 18:00:30|663.21|660.81|660.73|658.33|663.21|660.81|660.73|658.33|0
1651860040000|2022-05-06 18:00:40|661.07|658.67|661.75|659.35|661.86|659.46|661.07|658.67|0
1651860050000|2022-05-06 18:00:50|661.4|659|659.15|656.75|661.4|659|659.15|656.75|0
1651860060000|2022-05-06 18:01:00|659.83|657.43|661.18|658.78|661.18|658.78|659.6|657.2|0
1651860070000|2022-05-06 18:01:10|660.73|658.33|660.05|657.65|660.73|658.33|660.05|657.65|0
1651860080000|2022-05-06 18:01:20|659.38|656.98|659.72|657.32|660.05|657.65|659.04|656.64|0
1651860090000|2022-05-06 18:01:30|660.05|657.65|660.05|657.65|660.73|658.33|660.05|657.65|0
1651860100000|2022-05-06 18:01:40|659.83|657.43|659.27|656.87|659.83|657.43|659.27|656.87|0
1651860110000|2022-05-06 18:01:50|659.04|656.64|659.83|657.43|660.28|657.88|659.04|656.64|0
1651860120000|2022-05-06 18:02:00|660.05|657.65|659.83|657.43|661.18|658.78|659.83|657.43|0
1651860130000|2022-05-06 18:02:10|659.6|657.2|658.7|656.3|660.05|657.65|658.7|656.3|0
1651860140000|2022-05-06 18:02:20|655.89|653.49|657.35|654.95|657.47|655.07|655.89|653.49|0
1651860150000|2022-05-06 18:02:30|658.02|655.62|659.6|657.2|659.6|657.2|658.02|655.62|0
1651860160000|2022-05-06 18:02:40|659.38|656.98|658.02|655.62|659.38|656.98|657.57|655.17|0
1651860170000|2022-05-06 18:02:50|656.67|654.27|656.9|654.5|657.12|654.72|656.67|654.27|0
1651860180000|2022-05-06 18:03:00|656.67|654.27|656|653.6|657.12|654.72|656|653.6|0
1651860190000|2022-05-06 18:03:10|657.12|654.72|658.7|656.3|658.7|656.3|657.12|654.72|0
1651860200000|2022-05-06 18:03:20|658.25|655.85|659.38|656.98|660.28|657.88|658.25|655.85|0
1651860210000|2022-05-06 18:03:30|659.83|657.43|658.47|656.07|659.83|657.43|658.47|656.07|0
1651860220000|2022-05-06 18:03:40|659.6|657.2|660.05|657.65|660.05|657.65|659.38|656.98|0
1651860230000|2022-05-06 18:03:50|658.47|656.07|657.69|655.29|658.47|656.07|657.35|654.95|0
1651860240000|2022-05-06 18:04:00|658.02|655.62|657.24|654.84|658.02|655.62|657.02|654.62|0
1651860250000|2022-05-06 18:04:10|657.57|655.17|658.92|656.52|658.92|656.52|657.57|655.17|0
1651860260000|2022-05-06 18:04:20|658.82|656.42|660.05|657.65|660.28|657.88|658.82|656.42|0
1651860270000|2022-05-06 18:04:30|660.73|658.33|660.5|658.1|660.73|658.33|660.5|658.1|0
1651860280000|2022-05-06 18:04:40|661.4|659|663.43|661.03|663.43|661.03|661.4|659|0
1651860290000|2022-05-06 18:04:50|663.66|661.26|663.43|661.03|663.66|661.26|663.43|661.03|0
1651860300000|2022-05-06 18:05:00|664.34|661.94|665.47|663.07|665.47|663.07|664.34|661.94|0
1651860310000|2022-05-06 18:05:10|667.39|664.99|668.86|666.46|668.86|666.46|667.05|664.65|0
1651860320000|2022-05-06 18:05:20|668.52|666.12|669.31|666.91|669.31|666.91|668.52|666.12|0
1651860330000|2022-05-06 18:05:30|669.76|667.36|669.08|666.68|669.76|667.36|669.08|666.68|0
1651860340000|2022-05-06 18:05:40|668.63|666.23|669.08|666.68|669.08|666.68|668.63|666.23|0
1651860350000|2022-05-06 18:05:50|669.54|667.14|669.76|667.36|669.76|667.36|669.54|667.14|0
1651860360000|2022-05-06 18:06:00|670.67|668.27|670.44|668.04|670.67|668.27|670.44|668.04|0
1651860370000|2022-05-06 18:06:10|670.21|667.81|670.44|668.04|670.67|668.27|670.21|667.81|0
1651860380000|2022-05-06 18:06:20|672.25|669.85|671.35|668.95|672.25|669.85|671.35|668.95|0
1651860390000|2022-05-06 18:06:30|671.57|669.17|671.8|669.4|671.8|669.4|671.57|669.17|0
1651860400000|2022-05-06 18:06:40|672.03|669.63|670.89|668.49|672.03|669.63|670.89|668.49|0
1651860410000|2022-05-06 18:06:50|670.44|668.04|671.12|668.72|671.12|668.72|670.44|668.04|0
1651860420000|2022-05-06 18:07:00|672.71|670.31|672.03|669.63|672.71|670.31|671.57|669.17|0
1651860430000|2022-05-06 18:07:10|672.25|669.85|672.03|669.63|672.48|670.08|672.03|669.63|0
1651860440000|2022-05-06 18:07:20|672.25|669.85|673.16|670.76|673.16|670.76|672.25|669.85|0
1651860450000|2022-05-06 18:07:30|672.71|670.31|672.93|670.53|673.16|670.76|672.71|670.31|0
1651860460000|2022-05-06 18:07:40|673.39|670.99|672.71|670.31|673.39|670.99|672.71|670.31|0
1651860470000|2022-05-06 18:07:50|672.93|670.53|672.82|670.42|672.93|670.53|672.82|670.42|0
1651860480000|2022-05-06 18:08:00|672.93|670.53|672.03|669.63|672.93|670.53|671.57|669.17|0
1651860490000|2022-05-06 18:08:10|671.69|669.29|671.35|668.95|671.69|669.29|670.67|668.27|0
1651860500000|2022-05-06 18:08:20|671.12|668.72|671.12|668.72|671.69|669.29|670.89|668.49|0
1651860510000|2022-05-06 18:08:30|671.35|668.95|671.12|668.72|671.35|668.95|670.89|668.49|0
1651860520000|2022-05-06 18:08:40|671.8|669.4|671.8|669.4|671.8|669.4|671.8|669.4|0
1651860530000|2022-05-06 18:08:50|671.35|668.95|671.35|668.95|671.35|668.95|670.89|668.49|0
1651860540000|2022-05-06 18:09:00|671.12|668.72|672.03|669.63|672.48|670.08|671.12|668.72|0
1651860550000|2022-05-06 18:09:10|672.48|670.08|672.93|670.53|672.93|670.53|672.03|669.63|0
1651860560000|2022-05-06 18:09:20|672.71|670.31|673.05|670.65|673.05|670.65|672.48|670.08|0
1651860570000|2022-05-06 18:09:30|672.71|670.31|672.93|670.53|673.16|670.76|672.71|670.31|0
1651860580000|2022-05-06 18:09:40|672.71|670.31|674.29|671.89|674.29|671.89|672.71|670.31|0
1651860590000|2022-05-06 18:09:50|674.07|671.67|674.52|672.12|674.52|672.12|674.07|671.67|0
1651860600000|2022-05-06 18:10:00|674.41|672.01|674.18|671.78|674.41|672.01|674.07|671.67|0
1651860610000|2022-05-06 18:10:10|674.07|671.67|672.48|670.08|674.07|671.67|672.48|670.08|0
1651860620000|2022-05-06 18:10:20|673.39|670.99|674.29|671.89|674.75|672.35|673.39|670.99|0
1651860630000|2022-05-06 18:10:30|674.07|671.67|673.39|670.99|674.07|671.67|673.16|670.76|0
1651860640000|2022-05-06 18:10:40|673.84|671.44|673.16|670.76|673.84|671.44|672.71|670.31|0
1651860650000|2022-05-06 18:10:50|670.89|668.49|671.35|668.95|672.03|669.63|670.89|668.49|0
1651860660000|2022-05-06 18:11:00|671.69|669.29|673.39|670.99|673.39|670.99|671.69|669.29|0
1651860670000|2022-05-06 18:11:10|673.16|670.76|672.25|669.85|673.16|670.76|672.25|669.85|0
1651860680000|2022-05-06 18:11:20|672.71|670.31|672.03|669.63|672.71|670.31|671.35|668.95|0
1651860690000|2022-05-06 18:11:30|672.48|670.08|669.99|667.59|672.48|670.08|669.99|667.59|0
1651860700000|2022-05-06 18:11:40|669.76|667.36|669.31|666.91|669.76|667.36|669.08|666.68|0
1651860710000|2022-05-06 18:11:50|669.76|667.36|666.03|663.63|670.21|667.81|666.03|663.63|0
1651860720000|2022-05-06 18:12:00|667.27|664.87|667.72|665.32|668.4|666|667.27|664.87|0
1651860730000|2022-05-06 18:12:10|667.27|664.87|664.56|662.16|667.27|664.87|664.56|662.16|0
1651860740000|2022-05-06 18:12:20|663.88|661.48|663.88|661.48|664.23|661.83|663.88|661.48|0
1651860750000|2022-05-06 18:12:30|665.01|662.61|664.33|661.93|666.14|663.74|664.33|661.93|0
1651860760000|2022-05-06 18:12:40|665.01|662.61|665.24|662.84|665.69|663.29|665.01|662.61|0
1651860770000|2022-05-06 18:12:50|665.01|662.61|664.33|661.93|665.24|662.84|664.33|661.93|0
1651860780000|2022-05-06 18:13:00|665.01|662.61|664.79|662.39|665.81|663.41|664.56|662.16|0
1651860790000|2022-05-06 18:13:10|665.24|662.84|666.14|663.74|666.59|664.19|665.24|662.84|0
1651860800000|2022-05-06 18:13:20|666.49|664.09|665.92|663.52|666.49|664.09|665.92|663.52|0
1651860810000|2022-05-06 18:13:30|666.37|663.97|666.82|664.42|666.82|664.42|665.46|663.06|0
1651860820000|2022-05-06 18:13:40|667.27|664.87|667.05|664.65|667.27|664.87|666.82|664.42|0
1651860830000|2022-05-06 18:13:50|666.82|664.42|667.27|664.87|667.95|665.55|666.82|664.42|0
1651860840000|2022-05-06 18:14:00|667.05|664.65|666.14|663.74|667.27|664.87|666.14|663.74|0
1651860850000|2022-05-06 18:14:10|665.92|663.52|665.01|662.61|666.37|663.97|665.01|662.61|0
1651860860000|2022-05-06 18:14:20|665.46|663.06|667.39|664.99|667.39|664.99|665.46|663.06|0
1651860870000|2022-05-06 18:14:30|667.5|665.1|668.18|665.78|668.18|665.78|667.5|665.1|0
1651860880000|2022-05-06 18:14:40|669.08|666.68|667.95|665.55|669.08|666.68|667.95|665.55|0
1651860890000|2022-05-06 18:14:50|667.62|665.22|666.59|664.19|667.62|665.22|666.37|663.97|0
1651860900000|2022-05-06 18:15:00|666.82|664.42|664.56|662.16|666.82|664.42|663.88|661.48|0
1651860910000|2022-05-06 18:15:10|665.01|662.61|665.69|663.29|665.69|663.29|665.01|662.61|0
1651860920000|2022-05-06 18:15:20|665.46|663.06|664.56|662.16|665.46|663.06|664.33|661.93|0
1651860930000|2022-05-06 18:15:30|664.79|662.39|664.79|662.39|664.79|662.39|663.88|661.48|0
1651860940000|2022-05-06 18:15:40|664.33|661.93|663.66|661.26|664.56|662.16|663.66|661.26|0
1651860950000|2022-05-06 18:15:50|663.21|660.81|660.95|658.55|663.21|660.81|660.5|658.1|0
1651860960000|2022-05-06 18:16:00|660.72|658.32|661.63|659.23|661.63|659.23|660.27|657.87|0
1651860970000|2022-05-06 18:16:10|661.85|659.45|663.66|661.26|663.66|661.26|661.85|659.45|0
1651860980000|2022-05-06 18:16:20|665.69|663.29|665.81|663.41|665.81|663.41|665.46|663.06|0
1651860990000|2022-05-06 18:16:30|665.69|663.29|665.01|662.61|665.69|663.29|665.01|662.61|0
1651861000000|2022-05-06 18:16:40|665.24|662.84|665.69|663.29|666.03|663.63|665.24|662.84|0
1651861010000|2022-05-06 18:16:50|665.92|663.52|668.18|665.78|668.18|665.78|665.92|663.52|0
1651861020000|2022-05-06 18:17:00|667.5|665.1|667.05|664.65|667.84|665.44|667.05|664.65|0
1651861030000|2022-05-06 18:17:10|666.94|664.54|666.26|663.86|666.94|664.54|666.26|663.86|0
1651861040000|2022-05-06 18:17:20|665.69|663.29|665.46|663.06|665.69|663.29|665.24|662.84|0
1651861050000|2022-05-06 18:17:30|666.37|663.97|665.92|663.52|666.37|663.97|665.46|663.06|0
1651861060000|2022-05-06 18:17:40|661.63|659.23|662.3|659.9|662.3|659.9|661.63|659.23|0
1651861070000|2022-05-06 18:17:50|662.98|660.58|664|661.6|664|661.6|662.87|660.47|0
1651861080000|2022-05-06 18:18:00|664.56|662.16|661.85|659.45|664.56|662.16|661.85|659.45|0
1651861090000|2022-05-06 18:18:10|664.11|661.71|665.01|662.61|665.01|662.61|664.11|661.71|0
1651861100000|2022-05-06 18:18:20|665.46|663.06|665.13|662.73|665.46|663.06|665.13|662.73|0
1651861110000|2022-05-06 18:18:30|665.01|662.61|662.53|660.13|665.01|662.61|662.53|660.13|0
1651861120000|2022-05-06 18:18:40|662.3|659.9|663.21|660.81|663.43|661.03|662.3|659.9|0
1651861130000|2022-05-06 18:18:50|664.33|661.93|662.98|660.58|664.33|661.93|662.98|660.58|0
1651861140000|2022-05-06 18:19:00|663.43|661.03|662.98|660.58|663.88|661.48|662.98|660.58|0
1651861150000|2022-05-06 18:19:10|663.88|661.48|665.35|662.95|665.46|663.06|663.88|661.48|0
1651861160000|2022-05-06 18:19:20|665.69|663.29|667.27|664.87|667.27|664.87|665.69|663.29|0
1651861170000|2022-05-06 18:19:30|667.04|664.64|667.04|664.64|667.04|664.64|666.59|664.19|0
1651861180000|2022-05-06 18:19:40|666.82|664.42|666.94|664.54|667.5|665.1|666.82|664.42|0
1651861190000|2022-05-06 18:19:50|666.59|664.19|667.72|665.32|667.72|665.32|665.81|663.41|0
1651861200000|2022-05-06 18:20:00|669.76|667.36|669.31|666.91|669.76|667.36|669.31|666.91|0
1651861210000|2022-05-06 18:20:10|668.29|665.89|667.84|665.44|668.52|666.12|667.84|665.44|0
1651861220000|2022-05-06 18:20:20|668.63|666.23|669.08|666.68|669.08|666.68|668.18|665.78|0
1651861230000|2022-05-06 18:20:30|669.53|667.13|670.21|667.81|670.44|668.04|669.53|667.13|0
1651861240000|2022-05-06 18:20:40|669.31|666.91|669.99|667.59|670.1|667.7|669.31|666.91|0
1651861250000|2022-05-06 18:20:50|671.12|668.72|670.21|667.81|671.12|668.72|670.21|667.81|0
1651861260000|2022-05-06 18:21:00|669.76|667.36|670.33|667.93|670.33|667.93|669.08|666.68|0
1651861270000|2022-05-06 18:21:10|670.66|668.26|671.12|668.72|671.46|669.06|670.66|668.26|0
1651861280000|2022-05-06 18:21:20|670.66|668.26|671.12|668.72|671.12|668.72|670.56|668.16|0
1651861290000|2022-05-06 18:21:30|671.34|668.94|671.34|668.94|671.34|668.94|671.34|668.94|0
1651861300000|2022-05-06 18:21:40|670.44|668.04|670.44|668.04|670.89|668.49|670.44|668.04|0
1651861310000|2022-05-06 18:21:50|671.34|668.94|671.57|669.17|671.57|669.17|671.34|668.94|0
1651861320000|2022-05-06 18:22:00|670.66|668.26|671.34|668.94|671.57|669.17|670.66|668.26|0
1651861330000|2022-05-06 18:22:10|671.46|669.06|670.89|668.49|671.46|669.06|670.66|668.26|0
1651861340000|2022-05-06 18:22:20|670.33|667.93|671.57|669.17|671.57|669.17|670.33|667.93|0
1651861350000|2022-05-06 18:22:30|671.34|668.94|670.66|668.26|671.34|668.94|670.66|668.26|0
1651861360000|2022-05-06 18:22:40|670.89|668.49|670.44|668.04|670.89|668.49|670.44|668.04|0
1651861370000|2022-05-06 18:22:50|670.66|668.26|670.66|668.26|670.89|668.49|670.44|668.04|0
1651861380000|2022-05-06 18:23:00|670.56|668.16|670.44|668.04|670.56|668.16|670.21|667.81|0
1651861390000|2022-05-06 18:23:10|670.66|668.26|669.53|667.13|670.66|668.26|669.53|667.13|0
1651861400000|2022-05-06 18:23:20|669.76|667.36|670.89|668.49|671.34|668.94|669.76|667.36|0
1651861410000|2022-05-06 18:23:30|670.66|668.26|670.44|668.04|670.89|668.49|670.44|668.04|0
1651861420000|2022-05-06 18:23:40|670.56|668.16|671.12|668.72|671.34|668.94|670.56|668.16|0
1651861430000|2022-05-06 18:23:50|670.21|667.81|668.52|666.12|670.21|667.81|668.52|666.12|0
1651861440000|2022-05-06 18:24:00|669.08|666.68|669.42|667.02|669.88|667.48|669.08|666.68|0
1651861450000|2022-05-06 18:24:10|668.63|666.23|665.91|663.51|668.63|666.23|665.91|663.51|0
1651861460000|2022-05-06 18:24:20|665.01|662.61|665.01|662.61|665.24|662.84|664.9|662.5|0
1651861470000|2022-05-06 18:24:30|665.91|663.51|666.71|664.31|666.71|664.31|665.69|663.29|0
1651861480000|2022-05-06 18:24:40|667.5|665.1|668.52|666.12|668.52|666.12|667.39|664.99|0
1651861490000|2022-05-06 18:24:50|669.65|667.25|668.97|666.57|669.65|667.25|668.97|666.57|0
1651861500000|2022-05-06 18:25:00|670.44|668.04|671.12|668.72|671.12|668.72|670.44|668.04|0
1651861510000|2022-05-06 18:25:10|669.98|667.58|670.21|667.81|670.21|667.81|668.85|666.45|0
1651861520000|2022-05-06 18:25:20|670.44|668.04|671.34|668.94|671.34|668.94|670.44|668.04|0
1651861530000|2022-05-06 18:25:30|671.57|669.17|671.57|669.17|671.57|669.17|671.57|669.17|0
1651861540000|2022-05-06 18:25:40|672.25|669.85|672.7|670.3|672.7|670.3|672.25|669.85|0
1651861550000|2022-05-06 18:25:50|676.33|673.93|675.88|673.48|676.33|673.93|675.65|673.25|0
1651861560000|2022-05-06 18:26:00|675.2|672.8|675.42|673.02|675.42|673.02|675.09|672.69|0
1651861570000|2022-05-06 18:26:10|676|673.6|676.68|674.28|677.01|674.61|676|673.6|0
1651861580000|2022-05-06 18:26:20|676.56|674.16|675.42|673.02|676.56|674.16|675.42|673.02|0
1651861590000|2022-05-06 18:26:30|676.11|673.71|674.52|672.12|676.11|673.71|674.52|672.12|0
1651861600000|2022-05-06 18:26:40|674.29|671.89|674.52|672.12|674.86|672.46|674.29|671.89|0
1651861610000|2022-05-06 18:26:50|674.64|672.24|674.52|672.12|674.74|672.34|674.06|671.66|0
1651861620000|2022-05-06 18:27:00|674.29|671.89|673.84|671.44|674.29|671.89|673.84|671.44|0
1651861630000|2022-05-06 18:27:10|670.21|667.81|670.44|668.04|671.34|668.94|670.21|667.81|0
1651861640000|2022-05-06 18:27:20|670.89|668.49|672.7|670.3|672.7|670.3|670.89|668.49|0
1651861650000|2022-05-06 18:27:30|672.82|670.42|671.8|669.4|672.82|670.42|670.66|668.26|0
1651861660000|2022-05-06 18:27:40|671.46|669.06|669.88|667.48|671.46|669.06|669.88|667.48|0
1651861670000|2022-05-06 18:27:50|670.66|668.26|671.12|668.72|672.25|669.85|670.66|668.26|0
1651861680000|2022-05-06 18:28:00|671.34|668.94|672.02|669.62|672.02|669.62|671.12|668.72|0
1651861690000|2022-05-06 18:28:10|674.06|671.66|671.34|668.94|674.06|671.66|671.34|668.94|0
1651861700000|2022-05-06 18:28:20|671.8|669.4|673.16|670.76|673.16|670.76|671.34|668.94|0
1651861710000|2022-05-06 18:28:30|672.93|670.53|672.02|669.62|672.93|670.53|671.57|669.17|0
1651861720000|2022-05-06 18:28:40|672.7|670.3|671.8|669.4|672.7|670.3|671.8|669.4|0
1651861730000|2022-05-06 18:28:50|671.34|668.94|672.02|669.62|672.02|669.62|670.89|668.49|0
1651861740000|2022-05-06 18:29:00|671.34|668.94|671.8|669.4|671.91|669.51|671.34|668.94|0
1651861750000|2022-05-06 18:29:10|670.89|668.49|672.25|669.85|672.25|669.85|670.89|668.49|0
1651861760000|2022-05-06 18:29:20|671.57|669.17|671.34|668.94|672.48|670.08|671.34|668.94|0
1651861770000|2022-05-06 18:29:30|671.12|668.72|673.38|670.98|673.38|670.98|671.12|668.72|0
1651861780000|2022-05-06 18:29:40|674.29|671.89|673.38|670.98|674.29|671.89|672.93|670.53|0
1651861790000|2022-05-06 18:29:50|673.16|670.76|673.16|670.76|673.38|670.98|673.16|670.76|0
1651861800000|2022-05-06 18:30:00|672.7|670.3|672.7|670.3|673.27|670.87|671.8|669.4|0
1651861810000|2022-05-06 18:30:10|672.14|669.74|673.38|670.98|673.38|670.98|672.14|669.74|0
1651861820000|2022-05-06 18:30:20|672.7|670.3|669.88|667.48|672.7|670.3|669.3|666.9|0
1651861830000|2022-05-06 18:30:30|670.66|668.26|671.12|668.72|671.12|668.72|670.66|668.26|0
1651861840000|2022-05-06 18:30:40|671.57|669.17|674.97|672.57|675.32|672.92|671.57|669.17|0
1651861850000|2022-05-06 18:30:50|674.29|671.89|674.18|671.78|674.29|671.89|674.06|671.66|0
1651861860000|2022-05-06 18:31:00|673.84|671.44|674.06|671.66|674.18|671.78|673.84|671.44|0
1651861870000|2022-05-06 18:31:10|673.38|670.98|672.25|669.85|674.29|671.89|672.25|669.85|0
1651861880000|2022-05-06 18:31:20|673.16|670.76|674.29|671.89|674.41|672.01|673.16|670.76|0
1651861890000|2022-05-06 18:31:30|674.52|672.12|675.42|673.02|675.42|673.02|673.84|671.44|0
1651861900000|2022-05-06 18:31:40|675.65|673.25|674.74|672.34|675.65|673.25|674.52|672.12|0
1651861910000|2022-05-06 18:31:50|675.65|673.25|674.86|672.46|675.88|673.48|674.86|672.46|0
1651861920000|2022-05-06 18:32:00|675.09|672.69|677.92|675.52|677.92|675.52|675.09|672.69|0
1651861930000|2022-05-06 18:32:10|679.06|676.66|679.29|676.89|679.29|676.89|678.6|676.2|0
1651861940000|2022-05-06 18:32:20|678.83|676.43|679.4|677|679.4|677|678.49|676.09|0
1651861950000|2022-05-06 18:32:30|679.29|676.89|679.29|676.89|679.29|676.89|678.83|676.43|0
1651861960000|2022-05-06 18:32:40|679.97|677.57|679.86|677.46|679.97|677.57|679.86|677.46|0
1651861970000|2022-05-06 18:32:50|679.97|677.57|679.97|677.57|680.09|677.69|679.74|677.34|0
1651861980000|2022-05-06 18:33:00|679.74|677.34|679.74|677.34|679.74|677.34|679.51|677.11|0
1651861990000|2022-05-06 18:33:10|679.4|677|679.29|676.89|679.4|677|678.83|676.43|0
1651862000000|2022-05-06 18:33:20|679.4|677|679.29|676.89|679.4|677|678.95|676.55|0
1651862010000|2022-05-06 18:33:30|679.06|676.66|679.51|677.11|679.51|677.11|679.06|676.66|0
1651862020000|2022-05-06 18:33:40|678.36|675.96|676.54|674.14|678.36|675.96|676.08|673.68|0
1651862030000|2022-05-06 18:33:50|676.2|673.8|675.4|673|676.2|673.8|674.94|672.54|0
1651862040000|2022-05-06 18:34:00|675.52|673.12|675.4|673|675.52|673.12|674.6|672.2|0
1651862050000|2022-05-06 18:34:10|676.31|673.91|675.52|673.12|677.45|675.05|675.52|673.12|0
1651862060000|2022-05-06 18:34:20|676.31|673.91|675.06|672.66|676.31|673.91|675.06|672.66|0
1651862070000|2022-05-06 18:34:30|675.17|672.77|676.77|674.37|676.77|674.37|675.17|672.77|0
1651862080000|2022-05-06 18:34:40|677.1|674.7|677.64|675.24|678.09|675.69|677.1|674.7|0
1651862090000|2022-05-06 18:34:50|677.18|674.78|678.18|675.78|678.18|675.78|677.18|674.78|0
1651862100000|2022-05-06 18:35:00|678.15|675.75|677.47|675.07|678.15|675.75|676.79|674.39|0
1651862110000|2022-05-06 18:35:10|677.25|674.85|679.28|676.88|679.28|676.88|677.25|674.85|0
1651862120000|2022-05-06 18:35:20|679.62|677.22|679.73|677.33|679.73|677.33|679.4|677|0
1651862130000|2022-05-06 18:35:30|679.17|676.77|679.51|677.11|679.73|677.33|679.17|676.77|0
1651862140000|2022-05-06 18:35:40|679.05|676.65|679.05|676.65|679.05|676.65|678.37|675.97|0
1651862150000|2022-05-06 18:35:50|678.37|675.97|675.78|673.38|678.37|675.97|675.78|673.38|0
1651862160000|2022-05-06 18:36:00|675.56|673.16|677.47|675.07|677.7|675.3|675.56|673.16|0
1651862170000|2022-05-06 18:36:10|676.01|673.61|676.12|673.72|676.23|673.83|676.01|673.61|0
1651862180000|2022-05-06 18:36:20|675.66|673.26|677.24|674.84|677.24|674.84|675.66|673.26|0
1651862190000|2022-05-06 18:36:30|677.02|674.62|676.12|673.72|677.02|674.62|676.12|673.72|0
1651862200000|2022-05-06 18:36:40|677.47|675.07|677.02|674.62|677.47|675.07|677.02|674.62|0
1651862210000|2022-05-06 18:36:50|677.59|675.19|679.05|676.65|679.05|676.65|677.24|674.84|0
1651862220000|2022-05-06 18:37:00|678.94|676.54|677.92|675.52|678.94|676.54|677.92|675.52|0
1651862230000|2022-05-06 18:37:10|678.15|675.75|678.6|676.2|678.83|676.43|678.15|675.75|0
1651862240000|2022-05-06 18:37:20|678.15|675.75|678.37|675.97|678.83|676.43|678.15|675.75|0
1651862250000|2022-05-06 18:37:30|679.05|676.65|678.94|676.54|679.05|676.65|678.15|675.75|0
1651862260000|2022-05-06 18:37:40|678.6|676.2|679.5|677.1|679.5|677.1|678.6|676.2|0
1651862270000|2022-05-06 18:37:50|679.96|677.56|679.28|676.88|679.96|677.56|679.28|676.88|0
1651862280000|2022-05-06 18:38:00|679.73|677.33|677.47|675.07|679.73|677.33|677.47|675.07|0
1651862290000|2022-05-06 18:38:10|677.7|675.3|679.5|677.1|679.5|677.1|677.7|675.3|0
1651862300000|2022-05-06 18:38:20|679.28|676.88|678.72|676.32|679.28|676.88|678.6|676.2|0
1651862310000|2022-05-06 18:38:30|678.37|675.97|679.5|677.1|679.5|677.1|678.37|675.97|0
1651862320000|2022-05-06 18:38:40|679.73|677.33|680.18|677.78|680.18|677.78|679.73|677.33|0
1651862330000|2022-05-06 18:38:50|680.3|677.9|680.41|678.01|680.64|678.24|680.3|677.9|0
1651862340000|2022-05-06 18:39:00|680.18|677.78|681.54|679.14|681.54|679.14|679.96|677.56|0
1651862350000|2022-05-06 18:39:10|681.77|679.37|681.09|678.69|681.77|679.37|680.64|678.24|0
1651862360000|2022-05-06 18:39:20|681.77|679.37|681.09|678.69|681.77|679.37|681.09|678.69|0
1651862370000|2022-05-06 18:39:30|681.54|679.14|680.64|678.24|681.54|679.14|680.64|678.24|0
1651862380000|2022-05-06 18:39:40|680.41|678.01|679.96|677.56|680.41|678.01|679.96|677.56|0
1651862390000|2022-05-06 18:39:50|680.64|678.24|679.28|676.88|680.64|678.24|679.28|676.88|0
1651862400000|2022-05-06 18:40:00|679.05|676.65|677.59|675.19|679.05|676.65|677.59|675.19|0
1651862410000|2022-05-06 18:40:10|677.47|675.07|675.89|673.49|677.47|675.07|675.89|673.49|0
1651862420000|2022-05-06 18:40:20|676.34|673.94|674.08|671.68|676.57|674.17|674.08|671.68|0
1651862430000|2022-05-06 18:40:30|674.53|672.13|674.65|672.25|675.21|672.81|674.53|672.13|0
1651862440000|2022-05-06 18:40:40|673.63|671.23|676.46|674.06|676.46|674.06|673.63|671.23|0
1651862450000|2022-05-06 18:40:50|675.78|673.38|675.21|672.81|675.78|673.38|674.53|672.13|0
1651862460000|2022-05-06 18:41:00|676.11|673.71|674.08|671.68|676.11|673.71|674.08|671.68|0
1651862470000|2022-05-06 18:41:10|675.21|672.81|675.89|673.49|675.89|673.49|675.21|672.81|0
1651862480000|2022-05-06 18:41:20|676.57|674.17|675.21|672.81|676.57|674.17|675.21|672.81|0
1651862490000|2022-05-06 18:41:30|675.89|673.49|675.66|673.26|676.34|673.94|675.66|673.26|0
1651862500000|2022-05-06 18:41:40|675.44|673.04|675.21|672.81|675.44|673.04|675.21|672.81|0
1651862510000|2022-05-06 18:41:50|675.66|673.26|674.99|672.59|675.66|673.26|674.53|672.13|0
1651862520000|2022-05-06 18:42:00|675.89|673.49|676.11|673.71|676.11|673.71|674.2|671.8|0
1651862530000|2022-05-06 18:42:10|676.34|673.94|675.78|673.38|676.34|673.94|675.33|672.93|0
1651862540000|2022-05-06 18:42:20|675.33|672.93|675.89|673.49|675.89|673.49|675.33|672.93|0
1651862550000|2022-05-06 18:42:30|675.66|673.26|674.53|672.13|675.89|673.49|674.53|672.13|0
1651862560000|2022-05-06 18:42:40|674.88|672.48|674.76|672.36|674.88|672.48|674.2|671.8|0
1651862570000|2022-05-06 18:42:50|674.99|672.59|674.53|672.13|674.99|672.59|674.31|671.91|0
1651862580000|2022-05-06 18:43:00|675.21|672.81|674.99|672.59|675.21|672.81|674.99|672.59|0
1651862590000|2022-05-06 18:43:10|674.53|672.13|674.99|672.59|675.21|672.81|674.53|672.13|0
1651862600000|2022-05-06 18:43:20|674.76|672.36|675.44|673.04|675.44|673.04|674.76|672.36|0
1651862610000|2022-05-06 18:43:30|675.21|672.81|675.21|672.81|675.66|673.26|675.21|672.81|0
1651862620000|2022-05-06 18:43:40|674.99|672.59|675.44|673.04|675.44|673.04|674.31|671.91|0
1651862630000|2022-05-06 18:43:50|676.34|673.94|676.79|674.39|677.36|674.96|676.34|673.94|0
1651862640000|2022-05-06 18:44:00|676.57|674.17|678.37|675.97|678.37|675.97|676.34|673.94|0
1651862650000|2022-05-06 18:44:10|677.47|675.07|678.15|675.75|678.37|675.97|677.47|675.07|0
1651862660000|2022-05-06 18:44:20|678.6|676.2|680.18|677.78|680.18|677.78|678.6|676.2|0
1651862670000|2022-05-06 18:44:30|679.96|677.56|680.63|678.23|680.63|678.23|679.96|677.56|0
1651862680000|2022-05-06 18:44:40|680.41|678.01|680.41|678.01|680.41|678.01|680.41|678.01|0
1651862690000|2022-05-06 18:44:50|680.53|678.13|680.75|678.35|681.09|678.69|680.53|678.13|0
1651862700000|2022-05-06 18:45:00|681.31|678.91|680.86|678.46|681.54|679.14|680.86|678.46|0
1651862710000|2022-05-06 18:45:10|680.18|677.78|679.5|677.1|680.18|677.78|679.5|677.1|0
1651862720000|2022-05-06 18:45:20|679.62|677.22|678.83|676.43|679.62|677.22|678.37|675.97|0
1651862730000|2022-05-06 18:45:30|679.05|676.65|679.5|677.1|680.41|678.01|679.05|676.65|0
1651862740000|2022-05-06 18:45:40|679.28|676.88|679.96|677.56|680.41|678.01|679.28|676.88|0
1651862750000|2022-05-06 18:45:50|680.63|678.23|680.63|678.23|680.63|678.23|680.41|678.01|0
1651862760000|2022-05-06 18:46:00|680.41|678.01|680.18|677.78|680.41|678.01|680.18|677.78|0
1651862770000|2022-05-06 18:46:10|679.05|676.65|679.05|676.65|679.05|676.65|678.37|675.97|0
1651862780000|2022-05-06 18:46:20|679.28|676.88|678.26|675.86|679.28|676.88|678.26|675.86|0
1651862790000|2022-05-06 18:46:30|678.15|675.75|676.79|674.39|678.15|675.75|676.79|674.39|0
1651862800000|2022-05-06 18:46:40|675.78|673.38|675.89|673.49|675.89|673.49|675.78|673.38|0
1651862810000|2022-05-06 18:46:50|676.11|673.71|676.34|673.94|676.34|673.94|675.89|673.49|0
1651862820000|2022-05-06 18:47:00|677.24|674.84|677.47|675.07|677.69|675.29|677.24|674.84|0
1651862830000|2022-05-06 18:47:10|679.05|676.65|679.73|677.33|679.96|677.56|679.05|676.65|0
1651862840000|2022-05-06 18:47:20|679.28|676.88|681.99|679.59|681.99|679.59|679.28|676.88|0
1651862850000|2022-05-06 18:47:30|681.77|679.37|681.66|679.26|681.77|679.37|681.54|679.14|0
1651862860000|2022-05-06 18:47:40|681.77|679.37|681.77|679.37|681.99|679.59|681.77|679.37|0
1651862870000|2022-05-06 18:47:50|681.99|679.59|682.11|679.71|682.11|679.71|681.54|679.14|0
1651862880000|2022-05-06 18:48:00|681.88|679.48|679.05|676.65|681.88|679.48|679.05|676.65|0
1651862890000|2022-05-06 18:48:10|678.37|675.97|677.92|675.52|678.37|675.97|676.79|674.39|0
1651862900000|2022-05-06 18:48:20|678.6|676.2|678.82|676.42|679.5|677.1|678.6|676.2|0
1651862910000|2022-05-06 18:48:30|678.37|675.97|678.37|675.97|679.05|676.65|678.37|675.97|0
1651862920000|2022-05-06 18:48:40|678.6|676.2|679.28|676.88|679.28|676.88|677.69|675.29|0
1651862930000|2022-05-06 18:48:50|679.05|676.65|678.15|675.75|679.05|676.65|678.15|675.75|0
1651862940000|2022-05-06 18:49:00|677.81|675.41|673.86|671.46|677.81|675.41|673.86|671.46|0
1651862950000|2022-05-06 18:49:10|672.5|670.1|671.6|669.2|672.5|670.1|671.6|669.2|0
1651862960000|2022-05-06 18:49:20|670.25|667.85|668.9|666.5|670.25|667.85|668.9|666.5|0
1651862970000|2022-05-06 18:49:30|669.35|666.95|669.12|666.72|669.35|666.95|668.9|666.5|0
1651862980000|2022-05-06 18:49:40|669.24|666.84|669.57|667.17|669.57|667.17|669.24|666.84|0
1651862990000|2022-05-06 18:49:50|669.69|667.29|668.45|666.05|670.03|667.63|668.45|666.05|0
1651863000000|2022-05-06 18:50:00|669.8|667.4|666.43|664.03|670.25|667.85|666.43|664.03|0
1651863010000|2022-05-06 18:50:10|664.4|662|663.73|661.33|664.4|662|662.73|660.33|0
1651863020000|2022-05-06 18:50:20|661.49|659.09|663.51|661.11|663.51|661.11|661.04|658.64|0
1651863030000|2022-05-06 18:50:30|661.71|659.31|661.49|659.09|661.71|659.31|661.04|658.64|0
1651863040000|2022-05-06 18:50:40|662.38|659.98|664.4|662|664.4|662|662.38|659.98|0
1651863050000|2022-05-06 18:50:50|664.18|661.78|664.18|661.78|664.4|662|664.07|661.67|0
1651863060000|2022-05-06 18:51:00|664.63|662.23|662.83|660.43|665.08|662.68|662.83|660.43|0
1651863070000|2022-05-06 18:51:10|663.51|661.11|665.75|663.35|665.98|663.58|663.51|661.11|0
1651863080000|2022-05-06 18:51:20|665.53|663.13|664.63|662.23|665.53|663.13|664.63|662.23|0
1651863090000|2022-05-06 18:51:30|665.3|662.9|664.85|662.45|665.98|663.58|664.63|662.23|0
1651863100000|2022-05-06 18:51:40|665.75|663.35|665.3|662.9|666.2|663.8|665.3|662.9|0
1651863110000|2022-05-06 18:51:50|664.85|662.45|665.98|663.58|666.2|663.8|664.85|662.45|0
1651863120000|2022-05-06 18:52:00|665.75|663.35|664.97|662.57|665.75|663.35|664.63|662.23|0
1651863130000|2022-05-06 18:52:10|665.3|662.9|665.08|662.68|665.3|662.9|664.63|662.23|0
1651863140000|2022-05-06 18:52:20|665.3|662.9|664.63|662.23|665.3|662.9|664.63|662.23|0
1651863150000|2022-05-06 18:52:30|663.95|661.55|665.3|662.9|666.09|663.69|663.95|661.55|0
1651863160000|2022-05-06 18:52:40|665.53|663.13|666.87|664.47|666.87|664.47|665.53|663.13|0
1651863170000|2022-05-06 18:52:50|666.99|664.59|665.98|663.58|667.1|664.7|665.98|663.58|0
1651863180000|2022-05-06 18:53:00|666.65|664.25|665.87|663.47|666.65|664.25|665.75|663.35|0
1651863190000|2022-05-06 18:53:10|665.98|663.58|666.54|664.14|666.65|664.25|665.98|663.58|0
1651863200000|2022-05-06 18:53:20|666.77|664.37|666.77|664.37|666.87|664.47|666.77|664.37|0
1651863210000|2022-05-06 18:53:30|666.65|664.25|667.77|665.37|667.77|665.37|666.65|664.25|0
1651863220000|2022-05-06 18:53:40|667.55|665.15|665.98|663.58|667.55|665.15|665.98|663.58|0
1651863230000|2022-05-06 18:53:50|665.75|663.35|664.85|662.45|666.43|664.03|664.63|662.23|0
1651863240000|2022-05-06 18:54:00|664.4|662|665.3|662.9|665.75|663.35|664.4|662|0
1651863250000|2022-05-06 18:54:10|663.06|660.66|661.83|659.43|663.06|660.66|661.26|658.86|0
1651863260000|2022-05-06 18:54:20|661.71|659.31|663.06|660.66|663.17|660.77|661.04|658.64|0
1651863270000|2022-05-06 18:54:30|662.5|660.1|661.04|658.64|663.28|660.88|661.04|658.64|0
1651863280000|2022-05-06 18:54:40|662.16|659.76|662.61|660.21|663.28|660.88|662.16|659.76|0
1651863290000|2022-05-06 18:54:50|663.28|660.88|662.05|659.65|663.28|660.88|661.93|659.53|0
1651863300000|2022-05-06 18:55:00|660.81|658.41|659.92|657.52|660.81|658.41|658.57|656.17|0
1651863310000|2022-05-06 18:55:10|659.59|657.19|659.69|657.29|659.69|657.29|659.47|657.07|0
1651863320000|2022-05-06 18:55:20|659.25|656.85|662.16|659.76|662.16|659.76|659.25|656.85|0
1651863330000|2022-05-06 18:55:30|663.5|661.1|663.95|661.55|663.95|661.55|663.5|661.1|0
1651863340000|2022-05-06 18:55:40|665.08|662.68|666.2|663.8|666.2|663.8|665.08|662.68|0
1651863350000|2022-05-06 18:55:50|665.53|663.13|665.75|663.35|665.87|663.47|665.3|662.9|0
1651863360000|2022-05-06 18:56:00|665.98|663.58|664.18|661.78|665.98|663.58|664.18|661.78|0
1651863370000|2022-05-06 18:56:10|664.63|662.23|663.17|660.77|665.08|662.68|663.17|660.77|0
1651863380000|2022-05-06 18:56:20|663.5|661.1|664.4|662|664.63|662.23|663.5|661.1|0
1651863390000|2022-05-06 18:56:30|665.3|662.9|666.87|664.47|667.55|665.15|665.3|662.9|0
1651863400000|2022-05-06 18:56:40|666.42|664.02|666.42|664.02|667.22|664.82|666.42|664.02|0
1651863410000|2022-05-06 18:56:50|665.75|663.35|665.3|662.9|665.75|663.35|665.3|662.9|0
1651863420000|2022-05-06 18:57:00|666.65|664.25|666.42|664.02|667.67|665.27|666.42|664.02|0
1651863430000|2022-05-06 18:57:10|665.97|663.57|664.63|662.23|665.97|663.57|664.52|662.12|0
1651863440000|2022-05-06 18:57:20|665.3|662.9|665.08|662.68|666.65|664.25|665.08|662.68|0
1651863450000|2022-05-06 18:57:30|664.63|662.23|663.95|661.55|664.85|662.45|663.85|661.45|0
1651863460000|2022-05-06 18:57:40|662.83|660.43|662.83|660.43|662.83|660.43|662.72|660.32|0
1651863470000|2022-05-06 18:57:50|662.61|660.21|661.93|659.53|662.61|660.21|660.81|658.41|0
1651863480000|2022-05-06 18:58:00|661.49|659.09|660.14|657.74|661.6|659.2|660.14|657.74|0
1651863490000|2022-05-06 18:58:10|661.04|658.64|660.59|658.19|661.04|658.64|660.36|657.96|0
1651863500000|2022-05-06 18:58:20|661.71|659.31|663.5|661.1|663.5|661.1|661.71|659.31|0
1651863510000|2022-05-06 18:58:30|662.83|660.43|662.61|660.21|662.83|660.43|662.38|659.98|0
1651863520000|2022-05-06 18:58:40|662.72|660.32|662.16|659.76|662.72|660.32|661.26|658.86|0
1651863530000|2022-05-06 18:58:50|662.72|660.32|663.5|661.1|663.5|661.1|662.61|660.21|0
1651863540000|2022-05-06 18:59:00|663.06|660.66|663.73|661.33|663.73|661.33|662.38|659.98|0
1651863550000|2022-05-06 18:59:10|663.28|660.88|663.5|661.1|664.63|662.23|663.28|660.88|0
1651863560000|2022-05-06 18:59:20|664.18|661.78|664.85|662.45|664.85|662.45|664.18|661.78|0
1651863570000|2022-05-06 18:59:30|664.97|662.57|669.57|667.17|669.57|667.17|664.97|662.57|0
1651863580000|2022-05-06 18:59:40|669.8|667.4|669.35|666.95|670.25|667.85|669.35|666.95|0
1651863590000|2022-05-06 18:59:50|669.8|667.4|673.63|671.23|673.63|671.23|669.8|667.4|0
1651863600000|2022-05-06 19:00:00|673.4|671|671.37|668.97|673.4|671|671.37|668.97|0
1651863610000|2022-05-06 19:00:10|670.25|667.85|677.24|674.84|677.24|674.84|670.25|667.85|0
1651863620000|2022-05-06 19:00:20|675.66|673.26|674.53|672.13|675.66|673.26|674.53|672.13|0
1651863630000|2022-05-06 19:00:30|673.4|671|674.08|671.68|674.08|671.68|673.4|671|0
1651863640000|2022-05-06 19:00:40|672.73|670.33|671.82|669.42|672.73|670.33|671.6|669.2|0
1651863650000|2022-05-06 19:00:50|672.5|670.1|672.84|670.44|672.84|670.44|672.5|670.1|0
1651863660000|2022-05-06 19:01:00|672.28|669.88|671.15|668.75|672.62|670.22|671.15|668.75|0
1651863670000|2022-05-06 19:01:10|671.37|668.97|671.15|668.75|671.37|668.97|670.92|668.52|0
1651863680000|2022-05-06 19:01:20|670.92|668.52|672.73|670.33|673.18|670.78|670.92|668.52|0
1651863690000|2022-05-06 19:01:30|673.63|671.23|673.75|671.35|674.08|671.68|673.63|671.23|0
1651863700000|2022-05-06 19:01:40|672.95|670.55|674.3|671.9|674.3|671.9|672.73|670.33|0
1651863710000|2022-05-06 19:01:50|674.76|672.36|673.63|671.23|674.76|672.36|673.63|671.23|0
1651863720000|2022-05-06 19:02:00|675.21|672.81|676.79|674.39|676.79|674.39|675.21|672.81|0
1651863730000|2022-05-06 19:02:10|677.69|675.29|675.66|673.26|677.69|675.29|675.66|673.26|0
1651863740000|2022-05-06 19:02:20|676.79|674.39|676.56|674.16|677.01|674.61|676.56|674.16|0
1651863750000|2022-05-06 19:02:30|675.66|673.26|676.34|673.94|676.79|674.39|675.66|673.26|0
1651863760000|2022-05-06 19:02:40|677.01|674.61|676.79|674.39|677.24|674.84|676.79|674.39|0
1651863770000|2022-05-06 19:02:50|676.56|674.16|677.01|674.61|677.01|674.61|676.56|674.16|0
1651863780000|2022-05-06 19:03:00|677.47|675.07|676.34|673.94|677.47|675.07|676.34|673.94|0
1651863790000|2022-05-06 19:03:10|675.21|672.81|674.87|672.47|675.88|673.48|674.87|672.47|0
1651863800000|2022-05-06 19:03:20|675.66|673.26|676.56|674.16|676.56|674.16|675.66|673.26|0
1651863810000|2022-05-06 19:03:30|675.66|673.26|674.98|672.58|675.66|673.26|674.98|672.58|0
1651863820000|2022-05-06 19:03:40|675.66|673.26|675.88|673.48|675.88|673.48|675.66|673.26|0
1651863830000|2022-05-06 19:03:50|674.98|672.58|675.66|673.26|675.66|673.26|674.98|672.58|0
1651863840000|2022-05-06 19:04:00|674.53|672.13|673.85|671.45|674.53|672.13|673.85|671.45|0
1651863850000|2022-05-06 19:04:10|672.73|670.33|673.18|670.78|673.4|671|672.73|670.33|0
1651863860000|2022-05-06 19:04:20|673.4|671|673.63|671.23|673.85|671.45|673.4|671|0
1651863870000|2022-05-06 19:04:30|673.4|671|672.95|670.55|673.63|671.23|672.95|670.55|0
1651863880000|2022-05-06 19:04:40|672.05|669.65|671.15|668.75|672.05|669.65|671.15|668.75|0
1651863890000|2022-05-06 19:04:50|671.82|669.42|670.7|668.3|672.27|669.87|670.47|668.07|0
1651863900000|2022-05-06 19:05:00|672.27|669.87|671.6|669.2|672.27|669.87|671.37|668.97|0
1651863910000|2022-05-06 19:05:10|671.82|669.42|670.02|667.62|671.82|669.42|669.35|666.95|0
1651863920000|2022-05-06 19:05:20|670.7|668.3|671.15|668.75|671.37|668.97|670.7|668.3|0
1651863930000|2022-05-06 19:05:30|671.82|669.42|672.73|670.33|672.73|670.33|671.82|669.42|0
1651863940000|2022-05-06 19:05:40|672.5|670.1|672.84|670.44|673.07|670.67|672.27|669.87|0
1651863950000|2022-05-06 19:05:50|672.73|670.33|675.21|672.81|675.21|672.81|672.5|670.1|0
1651863960000|2022-05-06 19:06:00|676.34|673.94|676.56|674.16|677.24|674.84|676.34|673.94|0
1651863970000|2022-05-06 19:06:10|676.34|673.94|676.79|674.39|677.24|674.84|676.34|673.94|0
1651863980000|2022-05-06 19:06:20|677.46|675.06|678.59|676.19|678.59|676.19|677.24|674.84|0
1651863990000|2022-05-06 19:06:30|678.14|675.74|679.73|677.33|680.18|677.78|678.14|675.74|0
1651864000000|2022-05-06 19:06:40|679.95|677.55|679.95|677.55|680.52|678.12|679.73|677.33|0
1651864010000|2022-05-06 19:06:50|679.73|677.33|678.82|676.42|679.73|677.33|678.26|675.86|0
1651864020000|2022-05-06 19:07:00|678.59|676.19|678.59|676.19|678.59|676.19|677.24|674.84|0
1651864030000|2022-05-06 19:07:10|678.37|675.97|678.82|676.42|679.16|676.76|677.69|675.29|0
1651864040000|2022-05-06 19:07:20|679.73|677.33|679.05|676.65|680.18|677.78|679.05|676.65|0
1651864050000|2022-05-06 19:07:30|679.27|676.87|679.16|676.76|679.5|677.1|679.16|676.76|0
1651864060000|2022-05-06 19:07:40|679.27|676.87|679.95|677.55|679.95|677.55|679.27|676.87|0
1651864070000|2022-05-06 19:07:50|679.5|677.1|679.5|677.1|679.84|677.44|679.5|677.1|0
1651864080000|2022-05-06 19:08:00|680.4|678|680.4|678|681.08|678.68|679.95|677.55|0
1651864090000|2022-05-06 19:08:10|680.63|678.23|681.76|679.36|681.76|679.36|680.4|678|0
1651864100000|2022-05-06 19:08:20|681.54|679.14|682.21|679.81|682.21|679.81|681.54|679.14|0
1651864110000|2022-05-06 19:08:30|682.67|680.27|681.88|679.48|682.67|680.27|681.88|679.48|0
1651864120000|2022-05-06 19:08:40|682.67|680.27|682.44|680.04|682.67|680.27|682.44|680.04|0
1651864130000|2022-05-06 19:08:50|682.67|680.27|682.21|679.81|682.67|680.27|682.21|679.81|0
1651864140000|2022-05-06 19:09:00|680.97|678.57|681.31|678.91|681.76|679.36|680.97|678.57|0
1651864150000|2022-05-06 19:09:10|682.21|679.81|682.44|680.04|682.44|680.04|682.21|679.81|0
1651864160000|2022-05-06 19:09:20|681.99|679.59|680.63|678.23|682.44|680.04|680.63|678.23|0
1651864170000|2022-05-06 19:09:30|680.29|677.89|680.63|678.23|680.63|678.23|679.95|677.55|0
1651864180000|2022-05-06 19:09:40|680.18|677.78|680.86|678.46|680.86|678.46|679.72|677.32|0
1651864190000|2022-05-06 19:09:50|681.08|678.68|680.18|677.78|681.08|678.68|680.18|677.78|0
1651864200000|2022-05-06 19:10:00|679.27|676.87|677.24|674.84|679.27|676.87|677.24|674.84|0
1651864210000|2022-05-06 19:10:10|677.01|674.61|677.46|675.06|677.46|675.06|677.01|674.61|0
1651864220000|2022-05-06 19:10:20|676.79|674.39|677.92|675.52|678.37|675.97|676.79|674.39|0
1651864230000|2022-05-06 19:10:30|676.23|673.83|676.33|673.93|676.33|673.93|676.23|673.83|0
1651864240000|2022-05-06 19:10:40|676.11|673.71|676|673.6|676.56|674.16|676|673.6|0
1651864250000|2022-05-06 19:10:50|678.71|676.31|678.82|676.42|678.82|676.42|678.37|675.97|0
1651864260000|2022-05-06 19:11:00|678.59|676.19|678.14|675.74|679.05|676.65|678.14|675.74|0
1651864270000|2022-05-06 19:11:10|677.92|675.52|680.18|677.78|680.18|677.78|677.92|675.52|0
1651864280000|2022-05-06 19:11:20|679.72|677.32|680.4|678|680.86|678.46|679.72|677.32|0
1651864290000|2022-05-06 19:11:30|680.63|678.23|679.95|677.55|680.63|678.23|679.95|677.55|0
1651864300000|2022-05-06 19:11:40|678.82|676.42|678.82|676.42|678.82|676.42|678.37|675.97|0
1651864310000|2022-05-06 19:11:50|678.71|676.31|676.9|674.5|678.71|676.31|676.79|674.39|0
1651864320000|2022-05-06 19:12:00|677.92|675.52|677.01|674.61|678.59|676.19|677.01|674.61|0
1651864330000|2022-05-06 19:12:10|675.43|673.03|677.36|674.96|677.36|674.96|675.43|673.03|0
1651864340000|2022-05-06 19:12:20|676.33|673.93|675.21|672.81|676.56|674.16|675.21|672.81|0
1651864350000|2022-05-06 19:12:30|676.33|673.93|676.33|673.93|676.33|673.93|676.11|673.71|0
1651864360000|2022-05-06 19:12:40|676.56|674.16|676.33|673.93|676.56|674.16|676.33|673.93|0
1651864370000|2022-05-06 19:12:50|676.45|674.05|676.33|673.93|676.56|674.16|676.33|673.93|0
1651864380000|2022-05-06 19:13:00|675.21|672.81|675.21|672.81|675.43|673.03|675.21|672.81|0
1651864390000|2022-05-06 19:13:10|673.85|671.45|674.3|671.9|674.87|672.47|673.85|671.45|0
1651864400000|2022-05-06 19:13:20|674.08|671.68|676.33|673.93|676.33|673.93|674.08|671.68|0
1651864410000|2022-05-06 19:13:30|677.01|674.61|675.43|673.03|677.01|674.61|675.43|673.03|0
1651864420000|2022-05-06 19:13:40|675.21|672.81|675.88|673.48|676.11|673.71|675.21|672.81|0
1651864430000|2022-05-06 19:13:50|676.45|674.05|675.88|673.48|676.45|674.05|675.21|672.81|0
1651864440000|2022-05-06 19:14:00|677.01|674.61|677.01|674.61|677.01|674.61|675.32|672.92|0
1651864450000|2022-05-06 19:14:10|677.92|675.52|677.69|675.29|678.37|675.97|677.69|675.29|0
1651864460000|2022-05-06 19:14:20|677.58|675.18|676.79|674.39|677.58|675.18|676.79|674.39|0
1651864470000|2022-05-06 19:14:30|677.46|675.06|678.82|676.42|678.82|676.42|677.46|675.06|0
1651864480000|2022-05-06 19:14:40|680.18|677.78|680.18|677.78|680.18|677.78|679.95|677.55|0
1651864490000|2022-05-06 19:14:50|678.82|676.42|680.18|677.78|680.18|677.78|678.82|676.42|0
1651864500000|2022-05-06 19:15:00|679.95|677.55|678.94|676.54|679.95|677.55|678.94|676.54|0
1651864510000|2022-05-06 19:15:10|678.82|676.42|677.24|674.84|678.82|676.42|677.24|674.84|0
1651864520000|2022-05-06 19:15:20|676.9|674.5|676.56|674.16|676.9|674.5|675.88|673.48|0
1651864530000|2022-05-06 19:15:30|677.24|674.84|678.03|675.63|678.03|675.63|677.24|674.84|0
1651864540000|2022-05-06 19:15:40|678.82|676.42|679.72|677.32|679.72|677.32|678.82|676.42|0
1651864550000|2022-05-06 19:15:50|680.18|677.78|679.05|676.65|680.18|677.78|679.05|676.65|0
1651864560000|2022-05-06 19:16:00|677.81|675.41|678.37|675.97|678.37|675.97|677.69|675.29|0
1651864570000|2022-05-06 19:16:10|678.14|675.74|678.37|675.97|678.37|675.97|678.14|675.74|0
1651864580000|2022-05-06 19:16:20|677.91|675.51|677.46|675.06|677.91|675.51|677.46|675.06|0
1651864590000|2022-05-06 19:16:30|677.91|675.51|677.24|674.84|677.91|675.51|676.9|674.5|0
1651864600000|2022-05-06 19:16:40|677.46|675.06|678.82|676.42|678.82|676.42|677.46|675.06|0
1651864610000|2022-05-06 19:16:50|679.5|677.1|679.95|677.55|680.18|677.78|679.5|677.1|0
1651864620000|2022-05-06 19:17:00|680.18|677.78|681.08|678.68|681.08|678.68|680.18|677.78|0
1651864630000|2022-05-06 19:17:10|680.85|678.45|679.95|677.55|680.85|678.45|679.95|677.55|0
1651864640000|2022-05-06 19:17:20|679.27|676.87|676.78|674.38|679.27|676.87|676.78|674.38|0
1651864650000|2022-05-06 19:17:30|677.01|674.61|679.72|677.32|679.72|677.32|677.01|674.61|0
1651864660000|2022-05-06 19:17:40|679.95|677.55|680.63|678.23|680.63|678.23|679.95|677.55|0
1651864670000|2022-05-06 19:17:50|680.18|677.78|680.63|678.23|680.63|678.23|680.18|677.78|0
1651864680000|2022-05-06 19:18:00|681.08|678.68|681.08|678.68|681.08|678.68|680.63|678.23|0
1651864690000|2022-05-06 19:18:10|680.85|678.45|680.85|678.45|681.08|678.68|680.85|678.45|0
1651864700000|2022-05-06 19:18:20|681.08|678.68|681.08|678.68|681.08|678.68|680.85|678.45|0
1651864710000|2022-05-06 19:18:30|680.63|678.23|680.85|678.45|680.85|678.45|679.5|677.1|0
1651864720000|2022-05-06 19:18:40|683.34|680.94|683.8|681.4|684.25|681.85|683.34|680.94|0
1651864730000|2022-05-06 19:18:50|680.63|678.23|680.63|678.23|680.63|678.23|679.95|677.55|0
1651864740000|2022-05-06 19:19:00|682.44|680.04|678.03|675.63|682.44|680.04|678.03|675.63|0
1651864750000|2022-05-06 19:19:10|677.24|674.84|677.58|675.18|677.58|675.18|675.88|673.48|0
1651864760000|2022-05-06 19:19:20|678.37|675.97|677.58|675.18|678.48|676.08|677.58|675.18|0
1651864770000|2022-05-06 19:19:30|678.37|675.97|678.14|675.74|678.48|676.08|677.69|675.29|0
1651864780000|2022-05-06 19:19:40|678.37|675.97|676.78|674.38|678.37|675.97|676.78|674.38|0
1651864790000|2022-05-06 19:19:50|677.35|674.95|676.68|674.28|677.35|674.95|676.68|674.28|0
1651864800000|2022-05-06 19:20:00|677.91|675.51|679.04|676.64|679.5|677.1|677.46|675.06|0
1651864810000|2022-05-06 19:20:10|678.03|675.63|679.04|676.64|679.04|676.64|678.03|675.63|0
1651864820000|2022-05-06 19:20:20|679.95|677.55|679.95|677.55|679.95|677.55|679.72|677.32|0
1651864830000|2022-05-06 19:20:30|680.4|678|680.85|678.45|680.85|678.45|680.18|677.78|0
1651864840000|2022-05-06 19:20:40|680.4|678|680.85|678.45|680.85|678.45|680.4|678|0
1651864850000|2022-05-06 19:20:50|681.76|679.36|682.66|680.26|682.66|680.26|681.76|679.36|0
1651864860000|2022-05-06 19:21:00|682.89|680.49|681.08|678.68|682.89|680.49|681.08|678.68|0
1651864870000|2022-05-06 19:21:10|683.12|680.72|682.66|680.26|683.12|680.72|682.66|680.26|0
1651864880000|2022-05-06 19:21:20|682.89|680.49|683.24|680.84|683.24|680.84|682.89|680.49|0
1651864890000|2022-05-06 19:21:30|683.34|680.94|685.16|682.76|685.16|682.76|683.34|680.94|0
1651864900000|2022-05-06 19:21:40|685.61|683.21|685.05|682.65|685.61|683.21|685.05|682.65|0
1651864910000|2022-05-06 19:21:50|684.48|682.08|683.12|680.72|684.48|682.08|683.12|680.72|0
1651864920000|2022-05-06 19:22:00|682.89|680.49|681.76|679.36|682.89|680.49|681.53|679.13|0
1651864930000|2022-05-06 19:22:10|681.53|679.13|681.99|679.59|681.99|679.59|681.53|679.13|0
1651864940000|2022-05-06 19:22:20|681.53|679.13|684.02|681.62|684.02|681.62|681.53|679.13|0
1651864950000|2022-05-06 19:22:30|684.25|681.85|684.14|681.74|684.7|682.3|684.14|681.74|0
1651864960000|2022-05-06 19:22:40|683.34|680.94|683.01|680.61|683.34|680.94|683.01|680.61|0
1651864970000|2022-05-06 19:22:50|682.89|680.49|683.57|681.17|683.8|681.4|682.89|680.49|0
1651864980000|2022-05-06 19:23:00|682.66|680.26|683.12|680.72|683.12|680.72|682.66|680.26|0
1651864990000|2022-05-06 19:23:10|684.14|681.74|683.8|681.4|684.14|681.74|683.8|681.4|0
1651865000000|2022-05-06 19:23:20|683.57|681.17|684.25|681.85|684.25|681.85|683.57|681.17|0
1651865010000|2022-05-06 19:23:30|683.34|680.94|683.8|681.4|683.8|681.4|683.34|680.94|0
1651865020000|2022-05-06 19:23:40|684.02|681.62|684.7|682.3|684.7|682.3|684.02|681.62|0
1651865030000|2022-05-06 19:23:50|684.93|682.53|684.48|682.08|684.93|682.53|684.48|682.08|0
1651865040000|2022-05-06 19:24:00|685.05|682.65|685.16|682.76|685.16|682.76|685.05|682.65|0
1651865050000|2022-05-06 19:24:10|685.38|682.98|685.61|683.21|685.61|683.21|685.16|682.76|0
1651865060000|2022-05-06 19:24:20|685.38|682.98|685.16|682.76|685.61|683.21|685.16|682.76|0
1651865070000|2022-05-06 19:24:30|684.93|682.53|685.16|682.76|685.16|682.76|684.82|682.42|0
1651865080000|2022-05-06 19:24:40|685.38|682.98|685.61|683.21|685.61|683.21|685.16|682.76|0
1651865090000|2022-05-06 19:24:50|685.38|682.98|684.93|682.53|685.38|682.98|684.93|682.53|0
1651865100000|2022-05-06 19:25:00|684.25|681.85|682.89|680.49|684.25|681.85|682.89|680.49|0
1651865110000|2022-05-06 19:25:10|683.34|680.94|686.29|683.89|686.29|683.89|683.12|680.72|0
1651865120000|2022-05-06 19:25:20|685.84|683.44|684.7|682.3|685.84|683.44|684.7|682.3|0
1651865130000|2022-05-06 19:25:30|684.25|681.85|684.82|682.42|684.82|682.42|684.25|681.85|0
1651865140000|2022-05-06 19:25:40|684.48|682.08|683.91|681.51|684.48|682.08|683.91|681.51|0
1651865150000|2022-05-06 19:25:50|683.12|680.72|683.57|681.17|683.57|681.17|681.53|679.13|0
1651865160000|2022-05-06 19:26:00|685.61|683.21|685.16|682.76|685.61|683.21|685.16|682.76|0
1651865170000|2022-05-06 19:26:10|685.5|683.1|686.06|683.66|686.97|684.57|685.5|683.1|0
1651865180000|2022-05-06 19:26:20|685.16|682.76|684.93|682.53|685.16|682.76|684.93|682.53|0
1651865190000|2022-05-06 19:26:30|683.8|681.4|684.02|681.62|684.02|681.62|683.8|681.4|0
1651865200000|2022-05-06 19:26:40|683.57|681.17|682.89|680.49|683.8|681.4|682.89|680.49|0
1651865210000|2022-05-06 19:26:50|682.66|680.26|682.66|680.26|682.66|680.26|682.33|679.93|0
1651865220000|2022-05-06 19:27:00|682.21|679.81|682.89|680.49|682.89|680.49|682.21|679.81|0
1651865230000|2022-05-06 19:27:10|683.57|681.17|683.57|681.17|684.02|681.62|683.57|681.17|0
1651865240000|2022-05-06 19:27:20|683.34|680.94|684.02|681.62|684.25|681.85|683.34|680.94|0
1651865250000|2022-05-06 19:27:30|684.25|681.85|682.89|680.49|684.25|681.85|682.89|680.49|0
1651865260000|2022-05-06 19:27:40|681.98|679.58|681.98|679.58|682.21|679.81|681.98|679.58|0
1651865270000|2022-05-06 19:27:50|680.85|678.45|679.27|676.87|680.85|678.45|679.27|676.87|0
1651865280000|2022-05-06 19:28:00|678.03|675.63|676.11|673.71|678.36|675.96|676.11|673.71|0
1651865290000|2022-05-06 19:28:10|677.46|675.06|676.56|674.16|677.46|675.06|676.56|674.16|0
1651865300000|2022-05-06 19:28:20|676.67|674.27|674.75|672.35|676.67|674.27|674.75|672.35|0
1651865310000|2022-05-06 19:28:30|676.11|673.71|676|673.6|676.22|673.82|675.88|673.48|0
1651865320000|2022-05-06 19:28:40|675.88|673.48|674.07|671.67|675.88|673.48|674.07|671.67|0
1651865330000|2022-05-06 19:28:50|673.17|670.77|673.62|671.22|673.85|671.45|673.17|670.77|0
1651865340000|2022-05-06 19:29:00|674.3|671.9|674.42|672.02|675.2|672.8|674.3|671.9|0
1651865350000|2022-05-06 19:29:10|675.2|672.8|673.85|671.45|675.2|672.8|673.85|671.45|0
1651865360000|2022-05-06 19:29:20|674.07|671.67|675.2|672.8|675.2|672.8|673.62|671.22|0
1651865370000|2022-05-06 19:29:30|674.87|672.47|674.52|672.12|674.87|672.47|674.52|672.12|0
1651865380000|2022-05-06 19:29:40|675.65|673.25|675.2|672.8|675.88|673.48|675.2|672.8|0
1651865390000|2022-05-06 19:29:50|675.09|672.69|676.1|673.7|676.1|673.7|675.09|672.69|0
1651865400000|2022-05-06 19:30:00|675.77|673.37|675.43|673.03|676.33|673.93|675.43|673.03|0
1651865410000|2022-05-06 19:30:10|674.75|672.35|670.92|668.52|674.75|672.35|670.92|668.52|0
1651865420000|2022-05-06 19:30:20|671.71|669.31|671.14|668.74|671.71|669.31|671.03|668.63|0
1651865430000|2022-05-06 19:30:30|668.22|665.82|671.14|668.74|671.14|668.74|668.22|665.82|0
1651865440000|2022-05-06 19:30:40|671.82|669.42|672.04|669.64|672.04|669.64|671.14|668.74|0
1651865450000|2022-05-06 19:30:50|671.82|669.42|671.59|669.19|672.27|669.87|671.59|669.19|0
1651865460000|2022-05-06 19:31:00|670.69|668.29|670.02|667.62|670.69|668.29|670.02|667.62|0
1651865470000|2022-05-06 19:31:10|670.13|667.73|669.57|667.17|670.13|667.73|668.89|666.49|0
1651865480000|2022-05-06 19:31:20|668.67|666.27|667.32|664.92|668.67|666.27|666.64|664.24|0
1651865490000|2022-05-06 19:31:30|666.53|664.13|666.87|664.47|666.87|664.47|666.42|664.02|0
1651865500000|2022-05-06 19:31:40|666.42|664.02|666.31|663.91|666.42|664.02|665.86|663.46|0
1651865510000|2022-05-06 19:31:50|667.32|664.92|666.87|664.47|667.32|664.92|666.64|664.24|0
1651865520000|2022-05-06 19:32:00|667.32|664.92|665.97|663.57|667.32|664.92|665.29|662.89|0
1651865530000|2022-05-06 19:32:10|665.74|663.34|666.76|664.36|666.87|664.47|665.74|663.34|0
1651865540000|2022-05-06 19:32:20|666.87|664.47|666.87|664.47|666.87|664.47|666.42|664.02|0
1651865550000|2022-05-06 19:32:30|669.12|666.72|669.34|666.94|669.57|667.17|668.89|666.49|0
1651865560000|2022-05-06 19:32:40|670.92|668.52|671.82|669.42|671.82|669.42|670.92|668.52|0
1651865570000|2022-05-06 19:32:50|673.51|671.11|672.95|670.55|673.51|671.11|672.16|669.76|0
1651865580000|2022-05-06 19:33:00|671.82|669.42|671.82|669.42|672.16|669.76|671.82|669.42|0
1651865590000|2022-05-06 19:33:10|670.47|668.07|670.69|668.29|671.37|668.97|670.47|668.07|0
1651865600000|2022-05-06 19:33:20|670.58|668.18|670.02|667.62|670.58|668.18|669.12|666.72|0
1651865610000|2022-05-06 19:33:30|671.14|668.74|669.34|666.94|671.14|668.74|669.34|666.94|0
1651865620000|2022-05-06 19:33:40|670.02|667.62|669.57|667.17|670.02|667.62|669.57|667.17|0
1651865630000|2022-05-06 19:33:50|669.79|667.39|670.24|667.84|670.47|668.07|669.79|667.39|0
1651865640000|2022-05-06 19:34:00|669.57|667.17|669.12|666.72|669.57|667.17|669.12|666.72|0
1651865650000|2022-05-06 19:34:10|668.67|666.27|668.22|665.82|668.67|666.27|667.54|665.14|0
1651865660000|2022-05-06 19:34:20|667.77|665.37|667.32|664.92|667.77|665.37|666.87|664.47|0
1651865670000|2022-05-06 19:34:30|667.09|664.69|666.87|664.47|668.44|666.04|666.87|664.47|0
1651865680000|2022-05-06 19:34:40|667.09|664.69|667.54|665.14|667.99|665.59|667.09|664.69|0
1651865690000|2022-05-06 19:34:50|668.11|665.71|667.32|664.92|668.11|665.71|667.32|664.92|0
1651865700000|2022-05-06 19:35:00|666.42|664.02|664.39|661.99|666.64|664.24|664.39|661.99|0
1651865710000|2022-05-06 19:35:10|664.84|662.44|666.64|664.24|666.64|664.24|664.84|662.44|0
1651865720000|2022-05-06 19:35:20|666.19|663.79|666.19|663.79|666.19|663.79|664.39|661.99|0
1651865730000|2022-05-06 19:35:30|665.86|663.46|662.04|659.64|665.97|663.57|662.04|659.64|0
1651865740000|2022-05-06 19:35:40|662.37|659.97|661.82|659.42|662.37|659.97|661.82|659.42|0
1651865750000|2022-05-06 19:35:50|661.25|658.85|663.16|660.76|663.16|660.76|661.25|658.85|0
1651865760000|2022-05-06 19:36:00|663.5|661.1|664.96|662.56|666.64|664.24|663.5|661.1|0
1651865770000|2022-05-06 19:36:10|663.5|661.1|662.6|660.2|663.5|661.1|661.25|658.85|0
1651865780000|2022-05-06 19:36:20|663.05|660.65|662.37|659.97|663.27|660.87|662.37|659.97|0
1651865790000|2022-05-06 19:36:30|662.82|660.42|663.27|660.87|663.27|660.87|662.04|659.64|0
1651865800000|2022-05-06 19:36:40|663.72|661.32|663.95|661.55|663.95|661.55|663.72|661.32|0
1651865810000|2022-05-06 19:36:50|663.72|661.32|662.82|660.42|663.72|661.32|662.82|660.42|0
1651865820000|2022-05-06 19:37:00|660.58|658.18|659.68|657.28|660.58|658.18|659.68|657.28|0
1651865830000|2022-05-06 19:37:10|660.13|657.73|658.12|655.72|660.36|657.96|658.12|655.72|0
1651865840000|2022-05-06 19:37:20|657.67|655.27|658.79|656.39|658.79|656.39|657.45|655.05|0
1651865850000|2022-05-06 19:37:30|659.01|656.61|659.01|656.61|659.01|656.61|658.56|656.16|0
1651865860000|2022-05-06 19:37:40|659.68|657.28|658.56|656.16|659.68|657.28|658.12|655.72|0
1651865870000|2022-05-06 19:37:50|658.12|655.72|657.89|655.49|658.12|655.72|657.67|655.27|0
1651865880000|2022-05-06 19:38:00|655.66|653.26|655.21|652.81|656|653.6|655.21|652.81|0
1651865890000|2022-05-06 19:38:10|653.87|651.47|653.2|650.8|653.87|651.47|653.2|650.8|0
1651865900000|2022-05-06 19:38:20|650.97|648.57|652.75|650.35|652.75|650.35|650.97|648.57|0
1651865910000|2022-05-06 19:38:30|651.41|649.01|649.52|647.12|651.41|649.01|648.29|645.89|0
1651865920000|2022-05-06 19:38:40|649.41|647.01|649.41|647.01|649.63|647.23|649.18|646.78|0
1651865930000|2022-05-06 19:38:50|649.63|647.23|648.51|646.11|649.63|647.23|648.51|646.11|0
1651865940000|2022-05-06 19:39:00|647.85|645.45|648.29|645.89|648.29|645.89|646.73|644.33|0
1651865950000|2022-05-06 19:39:10|648.96|646.56|648.51|646.11|651.31|648.91|648.51|646.11|0
1651865960000|2022-05-06 19:39:20|649.85|647.45|649.63|647.23|651.64|649.24|649.63|647.23|0
1651865970000|2022-05-06 19:39:30|649.74|647.34|648.74|646.34|650.97|648.57|648.74|646.34|0
1651865980000|2022-05-06 19:39:40|649.18|646.78|650.52|648.12|650.52|648.12|649.18|646.78|0
1651865990000|2022-05-06 19:39:50|649.41|647.01|646.73|644.33|649.41|647.01|646.07|643.67|0
1651866000000|2022-05-06 19:40:00|646.18|643.78|647.18|644.78|647.18|644.78|646.18|643.78|0
1651866010000|2022-05-06 19:40:10|648.07|645.67|646.63|644.23|648.74|646.34|646.63|644.23|0
1651866020000|2022-05-06 19:40:20|647.62|645.22|646.73|644.33|647.62|645.22|646.07|643.67|0
1651866030000|2022-05-06 19:40:30|646.96|644.56|644.73|642.33|646.96|644.56|644.73|642.33|0
1651866040000|2022-05-06 19:40:40|644.95|642.55|646.29|643.89|646.29|643.89|644.95|642.55|0
1651866050000|2022-05-06 19:40:50|646.51|644.11|647.62|645.22|648.18|645.78|646.51|644.11|0
1651866060000|2022-05-06 19:41:00|649.85|647.45|650.52|648.12|650.74|648.34|649.85|647.45|0
1651866070000|2022-05-06 19:41:10|650.97|648.57|651.63|649.23|651.63|649.23|650.97|648.57|0
1651866080000|2022-05-06 19:41:20|652.08|649.68|649.63|647.23|652.08|649.68|649.63|647.23|0
1651866090000|2022-05-06 19:41:30|648.29|645.89|649.4|647|649.4|647|648.29|645.89|0
1651866100000|2022-05-06 19:41:40|650.19|647.79|649.74|647.34|650.19|647.79|649.63|647.23|0
1651866110000|2022-05-06 19:41:50|650.3|647.9|648.96|646.56|650.52|648.12|648.96|646.56|0
1651866120000|2022-05-06 19:42:00|648.07|645.67|649.08|646.68|649.18|646.78|648.07|645.67|0
1651866130000|2022-05-06 19:42:10|650.74|648.34|648.07|645.67|650.74|648.34|648.07|645.67|0
1651866140000|2022-05-06 19:42:20|648.74|646.34|650.97|648.57|650.97|648.57|648.74|646.34|0
1651866150000|2022-05-06 19:42:30|650.74|648.34|649.85|647.45|650.74|648.34|649.85|647.45|0
1651866160000|2022-05-06 19:42:40|649.3|646.9|649.63|647.23|649.85|647.45|649.3|646.9|0
1651866170000|2022-05-06 19:42:50|651.19|648.79|651.19|648.79|651.41|649.01|650.97|648.57|0
1651866180000|2022-05-06 19:43:00|651.41|649.01|653.2|650.8|653.2|650.8|651.41|649.01|0
1651866190000|2022-05-06 19:43:10|652.75|650.35|654.31|651.91|654.31|651.91|652.75|650.35|0
1651866200000|2022-05-06 19:43:20|652.75|650.35|653.98|651.58|654.09|651.69|652.75|650.35|0
1651866210000|2022-05-06 19:43:30|653.64|651.24|654.31|651.91|654.31|651.91|653.42|651.02|0
1651866220000|2022-05-06 19:43:40|653.87|651.47|653.64|651.24|655.55|653.15|653.64|651.24|0
1651866230000|2022-05-06 19:43:50|654.21|651.81|651.86|649.46|654.21|651.81|651.75|649.35|0
1651866240000|2022-05-06 19:44:00|652.97|650.57|652.3|649.9|654.09|651.69|652.3|649.9|0
1651866250000|2022-05-06 19:44:10|652.08|649.68|651.41|649.01|652.08|649.68|650.41|648.01|0
1651866260000|2022-05-06 19:44:20|650.96|648.56|648.96|646.56|650.96|648.56|648.96|646.56|0
1651866270000|2022-05-06 19:44:30|648.51|646.11|650.52|648.12|650.52|648.12|648.51|646.11|0
1651866280000|2022-05-06 19:44:40|650.3|647.9|650.96|648.56|650.96|648.56|650.19|647.79|0
1651866290000|2022-05-06 19:44:50|652.08|649.68|653.87|651.47|654.09|651.69|652.08|649.68|0
1651866300000|2022-05-06 19:45:00|652.75|650.35|652.97|650.57|652.97|650.57|652.08|649.68|0
1651866310000|2022-05-06 19:45:10|653.42|651.02|655.88|653.48|655.88|653.48|653.42|651.02|0
1651866320000|2022-05-06 19:45:20|656.55|654.15|656.22|653.82|657|654.6|656.22|653.82|0
1651866330000|2022-05-06 19:45:30|654.98|652.58|656.77|654.37|656.77|654.37|654.98|652.58|0
1651866340000|2022-05-06 19:45:40|655.43|653.03|655.43|653.03|655.43|653.03|654.76|652.36|0
1651866350000|2022-05-06 19:45:50|655.21|652.81|654.31|651.91|655.21|652.81|653.2|650.8|0
1651866360000|2022-05-06 19:46:00|654.76|652.36|650.74|648.34|654.76|652.36|650.74|648.34|0
1651866370000|2022-05-06 19:46:10|650.3|647.9|649.07|646.67|650.3|647.9|649.07|646.67|0
1651866380000|2022-05-06 19:46:20|648.74|646.34|645.62|643.22|648.74|646.34|645.62|643.22|0
1651866390000|2022-05-06 19:46:30|645.73|643.33|644.95|642.55|645.73|643.33|643.73|641.33|0
1651866400000|2022-05-06 19:46:40|644.73|642.33|646.73|644.33|646.73|644.33|643.4|641|0
1651866410000|2022-05-06 19:46:50|646.95|644.55|646.29|643.89|646.95|644.55|646.29|643.89|0
1651866420000|2022-05-06 19:47:00|646.06|643.66|647.4|645|648.29|645.89|646.06|643.66|0
1651866430000|2022-05-06 19:47:10|645.84|643.44|645.84|643.44|647.74|645.34|645.84|643.44|0
1651866440000|2022-05-06 19:47:20|645.29|642.89|646.51|644.11|646.51|644.11|645.29|642.89|0
1651866450000|2022-05-06 19:47:30|646.85|644.45|648.29|645.89|648.74|646.34|646.85|644.45|0
1651866460000|2022-05-06 19:47:40|647.62|645.22|645.4|643|647.62|645.22|645.4|643|0
1651866470000|2022-05-06 19:47:50|647.18|644.78|644.95|642.55|647.4|645|644.95|642.55|0
1651866480000|2022-05-06 19:48:00|644.4|642|644.4|642|645.17|642.77|644.4|642|0
1651866490000|2022-05-06 19:48:10|644.51|642.11|642.29|639.89|644.51|642.11|642.06|639.66|0
1651866500000|2022-05-06 19:48:20|642.06|639.66|642.51|640.11|642.51|640.11|641.84|639.44|0
1651866510000|2022-05-06 19:48:30|641.51|639.11|641.62|639.22|641.84|639.44|641.51|639.11|0
1651866520000|2022-05-06 19:48:40|641.4|639|641.18|638.78|641.4|639|640.95|638.55|0
1651866530000|2022-05-06 19:48:50|641.4|639|642.06|639.66|643.07|640.67|641.4|639|0
1651866540000|2022-05-06 19:49:00|640.73|638.33|641.18|638.78|641.4|639|640.29|637.89|0
1651866550000|2022-05-06 19:49:10|640.73|638.33|642.51|640.11|642.51|640.11|640.73|638.33|0
1651866560000|2022-05-06 19:49:20|642.29|639.89|643.84|641.44|643.84|641.44|642.29|639.89|0
1651866570000|2022-05-06 19:49:30|646.29|643.89|646.95|644.55|647.4|645|646.29|643.89|0
1651866580000|2022-05-06 19:49:40|647.29|644.89|646.51|644.11|647.29|644.89|646.29|643.89|0
1651866590000|2022-05-06 19:49:50|645.62|643.22|645.17|642.77|645.62|643.22|644.4|642|0
1651866600000|2022-05-06 19:50:00|645.62|643.22|641.18|638.78|645.62|643.22|641.18|638.78|0
1651866610000|2022-05-06 19:50:10|643.17|640.77|641.62|639.22|643.17|640.77|641.62|639.22|0
1651866620000|2022-05-06 19:50:20|639.4|637|637.85|635.45|639.4|637|637.85|635.45|0
1651866630000|2022-05-06 19:50:30|637.41|635.01|638.51|636.11|638.51|636.11|636.64|634.24|0
1651866640000|2022-05-06 19:50:40|639.74|637.34|639.96|637.56|640.4|638|639.62|637.22|0
1651866650000|2022-05-06 19:50:50|642.06|639.66|641.4|639|642.4|640|641.4|639|0
1651866660000|2022-05-06 19:51:00|641.07|638.67|641.29|638.89|641.73|639.33|640.73|638.33|0
1651866670000|2022-05-06 19:51:10|641.96|639.56|640.73|638.33|641.96|639.56|640.73|638.33|0
1651866680000|2022-05-06 19:51:20|640.95|638.55|644.06|641.66|644.06|641.66|640.95|638.55|0
1651866690000|2022-05-06 19:51:30|643.84|641.44|647.29|644.89|647.29|644.89|643.84|641.44|0
1651866700000|2022-05-06 19:51:40|647.4|645|646.73|644.33|647.62|645.22|646.73|644.33|0
1651866710000|2022-05-06 19:51:50|646.51|644.11|647.18|644.78|647.51|645.11|646.51|644.11|0
1651866720000|2022-05-06 19:52:00|648.29|645.89|648.29|645.89|648.96|646.56|647.62|645.22|0
1651866730000|2022-05-06 19:52:10|648.96|646.56|646.95|644.55|648.96|646.56|646.95|644.55|0
1651866740000|2022-05-06 19:52:20|648.51|646.11|648.51|646.11|648.73|646.33|648.51|646.11|0
1651866750000|2022-05-06 19:52:30|647.84|645.44|647.18|644.78|647.84|645.44|646.51|644.11|0
1651866760000|2022-05-06 19:52:40|647.4|645|647.96|645.56|647.96|645.56|647.4|645|0
1651866770000|2022-05-06 19:52:50|648.4|646|648.07|645.67|648.51|646.11|648.07|645.67|0
1651866780000|2022-05-06 19:53:00|647.18|644.78|649.63|647.23|649.63|647.23|647.18|644.78|0
1651866790000|2022-05-06 19:53:10|649.18|646.78|649.4|647|649.4|647|649.18|646.78|0
1651866800000|2022-05-06 19:53:20|649.07|646.67|648.29|645.89|649.07|646.67|647.62|645.22|0
1651866810000|2022-05-06 19:53:30|647.84|645.44|647.4|645|647.84|645.44|647.4|645|0
1651866820000|2022-05-06 19:53:40|646.95|644.55|647.84|645.44|647.84|645.44|646.95|644.55|0
1651866830000|2022-05-06 19:53:50|648.07|645.67|648.96|646.56|648.96|646.56|648.07|645.67|0
1651866840000|2022-05-06 19:54:00|648.29|645.89|648.51|646.11|648.51|646.11|648.29|645.89|0
1651866850000|2022-05-06 19:54:10|648.63|646.23|648.07|645.67|648.85|646.45|647.84|645.44|0
1651866860000|2022-05-06 19:54:20|648.73|646.33|647.62|645.22|648.73|646.33|647.62|645.22|0
1651866870000|2022-05-06 19:54:30|647.84|645.44|646.73|644.33|647.84|645.44|646.73|644.33|0
1651866880000|2022-05-06 19:54:40|647.51|645.11|648.51|646.11|649.4|647|647.51|645.11|0
1651866890000|2022-05-06 19:54:50|649.85|647.45|650.07|647.67|650.07|647.67|648.07|645.67|0
1651866900000|2022-05-06 19:55:00|650.63|648.23|649.18|646.78|650.63|648.23|649.18|646.78|0
1651866910000|2022-05-06 19:55:10|650.29|647.89|654.31|651.91|654.31|651.91|650.29|647.89|0
1651866920000|2022-05-06 19:55:20|654.98|652.58|654.53|652.13|654.98|652.58|654.31|651.91|0
1651866930000|2022-05-06 19:55:30|653.98|651.58|652.75|650.35|653.98|651.58|652.75|650.35|0
1651866940000|2022-05-06 19:55:40|653.86|651.46|653.86|651.46|654.43|652.03|653.86|651.46|0
1651866950000|2022-05-06 19:55:50|652.08|649.68|651.41|649.01|652.08|649.68|650.96|648.56|0
1651866960000|2022-05-06 19:56:00|651.19|648.79|652.64|650.24|652.64|650.24|651.08|648.68|0
1651866970000|2022-05-06 19:56:10|652.52|650.12|652.08|649.68|652.52|650.12|652.08|649.68|0
1651866980000|2022-05-06 19:56:20|653.42|651.02|653.19|650.79|653.42|651.02|653.19|650.79|0
1651866990000|2022-05-06 19:56:30|653.09|650.69|651.63|649.23|653.19|650.79|651.63|649.23|0
1651867000000|2022-05-06 19:56:40|651.41|649.01|650.96|648.56|651.63|649.23|650.96|648.56|0
1651867010000|2022-05-06 19:56:50|650.29|647.89|652.3|649.9|652.3|649.9|650.29|647.89|0
1651867020000|2022-05-06 19:57:00|652.42|650.02|652.97|650.57|652.97|650.57|652.42|650.02|0
1651867030000|2022-05-06 19:57:10|653.19|650.79|652.3|649.9|653.19|650.79|652.3|649.9|0
1651867040000|2022-05-06 19:57:20|652.08|649.68|650.07|647.67|652.08|649.68|649.62|647.22|0
1651867050000|2022-05-06 19:57:30|649.85|647.45|650.52|648.12|650.52|648.12|649.85|647.45|0
1651867060000|2022-05-06 19:57:40|650.41|648.01|649.4|647|650.41|648.01|649.4|647|0
1651867070000|2022-05-06 19:57:50|649.18|646.78|649.85|647.45|649.85|647.45|649.18|646.78|0
1651867080000|2022-05-06 19:58:00|649.4|647|649.62|647.22|651.19|648.79|649.4|647|0
1651867090000|2022-05-06 19:58:10|650.29|647.89|651.41|649.01|651.41|649.01|649.4|647|0
1651867100000|2022-05-06 19:58:20|650.29|647.89|649.4|647|650.29|647.89|649.4|647|0
1651867110000|2022-05-06 19:58:30|649.62|647.22|650.29|647.89|650.74|648.34|649.62|647.22|0
1651867120000|2022-05-06 19:58:40|648.51|646.11|648.51|646.11|648.51|646.11|648.51|646.11|0
1651867130000|2022-05-06 19:58:50|647.62|645.22|649.4|647|649.4|647|647.62|645.22|0
1651867140000|2022-05-06 19:59:00|649.85|647.45|649.4|647|649.85|647.45|649.4|647|0
1651867150000|2022-05-06 19:59:10|650.74|648.34|649.4|647|650.85|648.45|649.4|647|0
1651867160000|2022-05-06 19:59:20|649.29|646.89|648.51|646.11|649.85|647.45|648.51|646.11|0
1651867170000|2022-05-06 19:59:30|648.96|646.56|650.74|648.34|650.74|648.34|648.96|646.56|0
1651867180000|2022-05-06 19:59:40|650.85|648.45|650.96|648.56|651.63|649.23|650.85|648.45|0
1651867190000|2022-05-06 19:59:50|650.52|648.12|650.29|647.89|650.74|648.34|649.85|647.45|0
1651867210000|2022-05-06 20:00:10|652.64|650.24|654.09|651.69|654.09|651.69|652.64|650.24|0
1651867220000|2022-05-06 20:00:20|653.64|651.24|653.42|651.02|653.64|651.24|653.42|651.02|0
1651867230000|2022-05-06 20:00:30|652.97|650.57|652.52|650.12|652.97|650.57|652.3|649.9|0
1651867240000|2022-05-06 20:00:40|652.75|650.35|653.09|650.69|653.09|650.69|652.52|650.12|0
1651867250000|2022-05-06 20:00:50|653.42|651.02|653.19|650.79|653.42|651.02|652.97|650.57|0
1651867260000|2022-05-06 20:01:00|653.64|651.24|654.31|651.91|654.53|652.13|653.64|651.24|0
1651867270000|2022-05-06 20:01:10|655.2|652.8|654.98|652.58|655.2|652.8|654.76|652.36|0
1651867280000|2022-05-06 20:01:20|654.76|652.36|654.76|652.36|654.76|652.36|654.76|652.36|0
1651867290000|2022-05-06 20:01:30|654.53|652.13|655.2|652.8|655.43|653.03|654.53|652.13|0
1651867300000|2022-05-06 20:01:40|655.77|653.37|655.65|653.25|655.77|653.37|655.43|653.03|0
1651867310000|2022-05-06 20:01:50|655.43|653.03|654.65|652.25|655.43|653.03|654.53|652.13|0
1651867320000|2022-05-06 20:02:00|654.76|652.36|655.65|653.25|655.65|653.25|654.76|652.36|0
1651867330000|2022-05-06 20:02:10|655.87|653.47|656.32|653.92|656.32|653.92|655.65|653.25|0
1651867340000|2022-05-06 20:02:20|656.54|654.14|655.77|653.37|656.54|654.14|655.65|653.25|0
1651867350000|2022-05-06 20:02:30|655.65|653.25|656.32|653.92|656.32|653.92|655.65|653.25|0
1651867360000|2022-05-06 20:02:40|655.87|653.47|656.77|654.37|656.77|654.37|655.87|653.47|0
1651867370000|2022-05-06 20:02:50|656.54|654.14|656.77|654.37|656.77|654.37|656.54|654.14|0
1651867380000|2022-05-06 20:03:00|657.22|654.82|657.66|655.26|657.66|655.26|657.22|654.82|0
1651867390000|2022-05-06 20:03:10|657.89|655.49|658.11|655.71|658.11|655.71|657.89|655.49|0
1651867400000|2022-05-06 20:03:20|658.56|656.16|657.89|655.49|658.56|656.16|657.89|655.49|0
1651867410000|2022-05-06 20:03:30|657.66|655.26|658.11|655.71|658.11|655.71|657.66|655.26|0
1651867420000|2022-05-06 20:03:40|658.33|655.93|658.33|655.93|658.56|656.16|658.33|655.93|0
1651867430000|2022-05-06 20:03:50|658.56|656.16|658.33|655.93|658.56|656.16|658.33|655.93|0
1651867440000|2022-05-06 20:04:00|658.11|655.71|658.11|655.71|658.11|655.71|658.11|655.71|0
1651867450000|2022-05-06 20:04:10|657.89|655.49|657.89|655.49|657.89|655.49|657.44|655.04|0
1651867460000|2022-05-06 20:04:20|657.66|655.26|658.33|655.93|658.33|655.93|657.66|655.26|0
1651867470000|2022-05-06 20:04:30|658.56|656.16|658.11|655.71|658.56|656.16|658.11|655.71|0
1651867480000|2022-05-06 20:04:40|658.56|656.16|658.67|656.27|658.78|656.38|658.56|656.16|0
1651867490000|2022-05-06 20:04:50|660.02|657.62|660.47|658.07|660.47|658.07|659.68|657.28|0
1651867500000|2022-05-06 20:05:00|660.69|658.29|660.35|657.95|660.69|658.29|659.68|657.28|0
1651867510000|2022-05-06 20:05:10|660.13|657.73|659.23|656.83|660.13|657.73|659.23|656.83|0
1651867520000|2022-05-06 20:05:20|659.57|657.17|659.35|656.95|659.57|657.17|659.35|656.95|0
1651867530000|2022-05-06 20:05:30|659.23|656.83|660.35|657.95|660.35|657.95|659.23|656.83|0
1651867540000|2022-05-06 20:05:40|660.13|657.73|659.23|656.83|660.13|657.73|659.23|656.83|0
1651867550000|2022-05-06 20:05:50|660.13|657.73|660.13|657.73|660.13|657.73|659.9|657.5|0
1651867560000|2022-05-06 20:06:00|660.02|657.62|661.02|658.62|661.02|658.62|660.02|657.62|0
1651867570000|2022-05-06 20:06:10|661.25|658.85|660.57|658.17|661.25|658.85|660.57|658.17|0
1651867580000|2022-05-06 20:06:20|660.91|658.51|660.8|658.4|661.7|659.3|660.8|658.4|0
1651867590000|2022-05-06 20:06:30|661.25|658.85|661.7|659.3|661.92|659.52|661.25|658.85|0
1651867600000|2022-05-06 20:06:40|661.47|659.07|661.02|658.62|661.47|659.07|661.02|658.62|0
1651867610000|2022-05-06 20:06:50|660.8|658.4|660.13|657.73|660.8|658.4|660.13|657.73|0
1651867620000|2022-05-06 20:07:00|660.47|658.07|659.9|657.5|660.47|658.07|659.9|657.5|0
1651867630000|2022-05-06 20:07:10|659.23|656.83|659.68|657.28|659.68|657.28|659.23|656.83|0
1651867640000|2022-05-06 20:07:20|659.45|657.05|659.68|657.28|659.68|657.28|659.23|656.83|0
1651867650000|2022-05-06 20:07:30|659.12|656.72|659.01|656.61|659.12|656.72|659.01|656.61|0
1651867660000|2022-05-06 20:07:40|658.78|656.38|658|655.6|658.78|656.38|658|655.6|0
1651867670000|2022-05-06 20:07:50|657.89|655.49|657.66|655.26|657.89|655.49|657.44|655.04|0
1651867680000|2022-05-06 20:08:00|655.46|653.06|656.06|653.66|656.28|653.88|655.46|653.06|0
1651867690000|2022-05-06 20:08:10|655.83|653.43|657.3|654.9|657.4|655|655.83|653.43|0
1651867700000|2022-05-06 20:08:20|656.76|654.36|656.31|653.91|656.76|654.36|656.09|653.69|0
1651867710000|2022-05-06 20:08:30|655.53|653.13|655.41|653.01|655.53|653.13|655.41|653.01|0
1651867720000|2022-05-06 20:08:40|656.09|653.69|656.31|653.91|656.31|653.91|656.09|653.69|0
1651867730000|2022-05-06 20:08:50|656.97|654.57|657.87|655.47|657.87|655.47|656.97|654.57|0
1651867740000|2022-05-06 20:09:00|657.42|655.02|656.29|653.89|657.42|655.02|656.29|653.89|0
1651867750000|2022-05-06 20:09:10|656.74|654.34|657.19|654.79|657.19|654.79|656.74|654.34|0
1651867760000|2022-05-06 20:09:20|657.42|655.02|657.19|654.79|657.42|655.02|657.19|654.79|0
1651867770000|2022-05-06 20:09:30|657.42|655.02|657.64|655.24|657.64|655.24|657.42|655.02|0
1651867780000|2022-05-06 20:09:40|657.87|655.47|658.09|655.69|658.09|655.69|657.64|655.24|0
1651867790000|2022-05-06 20:09:50|657.64|655.24|657.19|654.79|657.64|655.24|657.19|654.79|0
1651867800000|2022-05-06 20:10:00|656.97|654.57|657.64|655.24|657.64|655.24|656.97|654.57|0
1651867810000|2022-05-06 20:10:10|657.42|655.02|657.64|655.24|657.64|655.24|657.42|655.02|0
1651867820000|2022-05-06 20:10:20|657.99|655.59|657.64|655.24|657.99|655.59|657.42|655.02|0
1651867830000|2022-05-06 20:10:30|657.42|655.02|657.42|655.02|657.42|655.02|657.42|655.02|0
1651867840000|2022-05-06 20:10:40|657.19|654.79|656.97|654.57|657.19|654.79|656.97|654.57|0
1651867850000|2022-05-06 20:10:50|657.19|654.79|657.42|655.02|657.64|655.24|657.19|654.79|0
1651867860000|2022-05-06 20:11:00|657.64|655.24|657.19|654.79|657.64|655.24|657.19|654.79|0
1651867870000|2022-05-06 20:11:10|657.64|655.24|658.09|655.69|658.09|655.69|657.64|655.24|0
1651867880000|2022-05-06 20:11:20|657.87|655.47|657.76|655.36|657.87|655.47|657.64|655.24|0
1651867890000|2022-05-06 20:11:30|657.87|655.47|657.53|655.13|657.87|655.47|657.53|655.13|0
1651867900000|2022-05-06 20:11:40|657.42|655.02|657.08|654.68|657.64|655.24|657.08|654.68|0
1651867910000|2022-05-06 20:11:50|657.64|655.24|657.42|655.02|657.64|655.24|657.42|655.02|0
1651867920000|2022-05-06 20:12:00|657.87|655.47|657.42|655.02|657.87|655.47|657.42|655.02|0
1651867930000|2022-05-06 20:12:10|657.19|654.79|657.19|654.79|657.31|654.91|657.19|654.79|0
1651867940000|2022-05-06 20:12:20|657.42|655.02|656.97|654.57|657.42|655.02|656.97|654.57|0
1651867950000|2022-05-06 20:12:30|657.08|654.68|657.19|654.79|657.19|654.79|656.97|654.57|0
1651867960000|2022-05-06 20:12:40|657.08|654.68|657.42|655.02|657.42|655.02|657.08|654.68|0
1651867970000|2022-05-06 20:12:50|657.19|654.79|657.42|655.02|657.42|655.02|656.97|654.57|0
1651867980000|2022-05-06 20:13:00|658.32|655.92|657.87|655.47|658.32|655.92|657.87|655.47|0
1651867990000|2022-05-06 20:13:10|658.21|655.81|658.54|656.14|658.54|656.14|658.21|655.81|0
1651868000000|2022-05-06 20:13:20|658.32|655.92|658.32|655.92|658.32|655.92|658.32|655.92|0
1651868010000|2022-05-06 20:13:30|658.54|656.14|658.99|656.59|658.99|656.59|658.54|656.14|0
1651868020000|2022-05-06 20:13:40|658.77|656.37|659.22|656.82|659.45|657.05|658.77|656.37|0
1651868030000|2022-05-06 20:13:50|658.99|656.59|659.67|657.27|659.67|657.27|658.99|656.59|0
1651868040000|2022-05-06 20:14:00|659.9|657.5|660.35|657.95|660.35|657.95|659.67|657.27|0
1651868050000|2022-05-06 20:14:10|660.8|658.4|660.92|658.52|660.92|658.52|660.57|658.17|0
1651868060000|2022-05-06 20:14:20|661.02|658.62|661.93|659.53|661.93|659.53|661.02|658.62|0
1651868070000|2022-05-06 20:14:30|661.47|659.07|661.47|659.07|661.93|659.53|661.25|658.85|0
1651868080000|2022-05-06 20:14:40|661.7|659.3|661.93|659.53|661.93|659.53|661.7|659.3|0
1651868090000|2022-05-06 20:14:50|661.82|659.42|661.47|659.07|661.82|659.42|661.25|658.85|0
1651868110000|2022-05-06 20:15:10|661.22|658.42|661.34|658.54|661.34|658.54|661.22|658.42|0
1652079900000|2022-05-09 07:05:00|678.47|676.07|679.05|676.65|679.15|676.75|678.47|676.07|0
1652079910000|2022-05-09 07:05:10|678.93|676.53|678.7|676.3|678.93|676.53|678.47|676.07|0
1652079920000|2022-05-09 07:05:20|679.05|676.65|679.73|677.33|679.73|677.33|679.05|676.65|0
1652079930000|2022-05-09 07:05:30|680.18|677.78|680.75|678.35|680.75|678.35|680.18|677.78|0
1652079940000|2022-05-09 07:05:40|680.29|677.89|680.18|677.78|680.29|677.89|679.95|677.55|0
1652079950000|2022-05-09 07:05:50|680.52|678.12|681.43|679.03|681.43|679.03|680.52|678.12|0
1652079960000|2022-05-09 07:06:00|680.97|678.57|681.43|679.03|681.43|679.03|680.97|678.57|0
1652079970000|2022-05-09 07:06:10|680.97|678.57|680.06|677.66|680.97|678.57|680.06|677.66|0
1652079980000|2022-05-09 07:06:20|679.84|677.44|680.06|677.66|680.06|677.66|679.61|677.21|0
1652079990000|2022-05-09 07:06:30|679.84|677.44|680.06|677.66|680.06|677.66|679.61|677.21|0
1652080000000|2022-05-09 07:06:40|680.29|677.89|680.64|678.24|680.75|678.35|680.29|677.89|0
1652080010000|2022-05-09 07:06:50|680.97|678.57|681.09|678.69|681.2|678.8|680.97|678.57|0
1652080020000|2022-05-09 07:07:00|680.97|678.57|681.43|679.03|681.43|679.03|680.97|678.57|0
1652080030000|2022-05-09 07:07:10|681.55|679.15|681.2|678.8|681.55|679.15|681.2|678.8|0
1652080040000|2022-05-09 07:07:20|680.75|678.35|679.15|676.75|680.75|678.35|679.15|676.75|0
1652080050000|2022-05-09 07:07:30|678.93|676.53|678.93|676.53|679.27|676.87|678.47|676.07|0
1652080060000|2022-05-09 07:07:40|679.38|676.98|678.93|676.53|679.38|676.98|678.93|676.53|0
1652080070000|2022-05-09 07:07:50|678.02|675.62|677.79|675.39|678.02|675.62|677.45|675.05|0
1652080080000|2022-05-09 07:08:00|678.02|675.62|677.79|675.39|678.02|675.62|677.79|675.39|0
1652080090000|2022-05-09 07:08:10|677.91|675.51|677.91|675.51|678.02|675.62|677.91|675.51|0
1652080100000|2022-05-09 07:08:20|678.02|675.62|678.02|675.62|678.02|675.62|677.91|675.51|0
1652080110000|2022-05-09 07:08:30|677.91|675.51|678.02|675.62|678.14|675.74|677.79|675.39|0
1652080120000|2022-05-09 07:08:40|678.24|675.84|677.91|675.51|678.24|675.84|677.91|675.51|0
1652080130000|2022-05-09 07:08:50|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080140000|2022-05-09 07:09:00|678.59|676.19|678.02|675.62|678.59|676.19|678.02|675.62|0
1652080150000|2022-05-09 07:09:10|678.14|675.74|678.24|675.84|678.24|675.84|677.91|675.51|0
1652080160000|2022-05-09 07:09:20|678.14|675.74|676.88|674.48|678.14|675.74|676.88|674.48|0
1652080170000|2022-05-09 07:09:30|677.11|674.71|677.11|674.71|677.34|674.94|677.11|674.71|0
1652080180000|2022-05-09 07:09:40|677.23|674.83|677.23|674.83|677.23|674.83|677.11|674.71|0
1652080190000|2022-05-09 07:09:50|677.56|675.16|677.68|675.28|677.79|675.39|677.56|675.16|0
1652080200000|2022-05-09 07:10:00|677.45|675.05|677.45|675.05|677.56|675.16|677.45|675.05|0
1652080210000|2022-05-09 07:10:10|677|674.6|677.34|674.94|677.34|674.94|676.88|674.48|0
1652080220000|2022-05-09 07:10:20|676.88|674.48|676.2|673.8|676.88|674.48|676.2|673.8|0
1652080230000|2022-05-09 07:10:30|674.61|672.21|674.61|672.21|674.84|672.44|674.61|672.21|0
1652080240000|2022-05-09 07:10:40|674.39|671.99|674.39|671.99|674.39|671.99|673.71|671.31|0
1652080250000|2022-05-09 07:10:50|674.61|672.21|673.93|671.53|674.61|672.21|673.93|671.53|0
1652080260000|2022-05-09 07:11:00|674.05|671.65|674.16|671.76|674.39|671.99|674.05|671.65|0
1652080270000|2022-05-09 07:11:10|673.82|671.42|673.82|671.42|673.93|671.53|673.82|671.42|0
1652080280000|2022-05-09 07:11:20|674.16|671.76|673.03|670.63|674.16|671.76|673.03|670.63|0
1652080290000|2022-05-09 07:11:30|673.37|670.97|673.93|671.53|673.93|671.53|673.37|670.97|0
1652080300000|2022-05-09 07:11:40|674.16|671.76|674.28|671.88|674.28|671.88|673.82|671.42|0
1652080310000|2022-05-09 07:11:50|674.39|671.99|673.93|671.53|674.39|671.99|673.93|671.53|0
1652080320000|2022-05-09 07:12:00|673.71|671.31|673.93|671.53|673.93|671.53|673.71|671.31|0
1652080330000|2022-05-09 07:12:10|674.16|671.76|674.16|671.76|674.16|671.76|673.71|671.31|0
1652080340000|2022-05-09 07:12:20|673.93|671.53|673.71|671.31|673.93|671.53|673.03|670.63|0
1652080350000|2022-05-09 07:12:30|673.93|671.53|674.05|671.65|674.05|671.65|673.93|671.53|0
1652080360000|2022-05-09 07:12:40|674.16|671.76|674.39|671.99|674.39|671.99|673.93|671.53|0
1652080370000|2022-05-09 07:12:50|674.16|671.76|674.28|671.88|674.28|671.88|673.93|671.53|0
1652080380000|2022-05-09 07:13:00|674.39|671.99|674.28|671.88|674.39|671.99|674.28|671.88|0
1652080390000|2022-05-09 07:13:10|673.93|671.53|673.37|670.97|673.93|671.53|673.37|670.97|0
1652080400000|2022-05-09 07:13:20|673.6|671.2|673.71|671.31|673.82|671.42|673.37|670.97|0
1652080410000|2022-05-09 07:13:30|673.25|670.85|673.03|670.63|673.25|670.85|672.92|670.52|0
1652080420000|2022-05-09 07:13:40|673.48|671.08|673.93|671.53|673.93|671.53|673.48|671.08|0
1652080430000|2022-05-09 07:13:50|674.16|671.76|673.6|671.2|674.16|671.76|673.6|671.2|0
1652080440000|2022-05-09 07:14:00|673.82|671.42|674.05|671.65|674.16|671.76|673.82|671.42|0
1652080450000|2022-05-09 07:14:10|674.16|671.76|673.82|671.42|674.16|671.76|673.82|671.42|0
1652080460000|2022-05-09 07:14:20|673.48|671.08|673.82|671.42|673.82|671.42|673.48|671.08|0
1652080470000|2022-05-09 07:14:30|673.6|671.2|673.6|671.2|673.6|671.2|673.48|671.08|0
1652080480000|2022-05-09 07:14:40|673.48|671.08|673.7|671.3|673.7|671.3|673.48|671.08|0
1652080490000|2022-05-09 07:14:50|673.6|671.2|673.48|671.08|673.93|671.53|673.48|671.08|0
1652080500000|2022-05-09 07:15:00|673.6|671.2|673.37|670.97|673.6|671.2|673.37|670.97|0
1652080510000|2022-05-09 07:15:10|673.6|671.2|673.6|671.2|673.6|671.2|673.48|671.08|0
1652080520000|2022-05-09 07:15:20|673.14|670.74|673.48|671.08|673.48|671.08|672.57|670.17|0
1652080530000|2022-05-09 07:15:30|674.16|671.76|674.28|671.88|674.28|671.88|673.48|671.08|0
1652080540000|2022-05-09 07:15:40|674.61|672.21|675.52|673.12|675.52|673.12|674.61|672.21|0
1652080550000|2022-05-09 07:15:50|675.97|673.57|675.97|673.57|675.97|673.57|675.86|673.46|0
1652080560000|2022-05-09 07:16:00|675.52|673.12|676.2|673.8|676.2|673.8|675.18|672.78|0
1652080570000|2022-05-09 07:16:10|676.88|674.48|677.56|675.16|677.56|675.16|676.88|674.48|0
1652080580000|2022-05-09 07:16:20|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080590000|2022-05-09 07:16:30|678.02|675.62|678.24|675.84|678.36|675.96|677.79|675.39|0
1652080600000|2022-05-09 07:16:40|678.47|676.07|679.27|676.87|679.27|676.87|678.47|676.07|0
1652080610000|2022-05-09 07:16:50|678.7|676.3|676.65|674.25|678.7|676.3|676.65|674.25|0
1652080620000|2022-05-09 07:17:00|677.56|675.16|678.59|676.19|678.59|676.19|677.56|675.16|0
1652080630000|2022-05-09 07:17:10|678.82|676.42|678.7|676.3|678.82|676.42|678.7|676.3|0
1652080640000|2022-05-09 07:17:20|678.92|676.52|678.92|676.52|678.92|676.52|678.59|676.19|0
1652080650000|2022-05-09 07:17:30|679.27|676.87|679.5|677.1|679.61|677.21|679.27|676.87|0
1652080660000|2022-05-09 07:17:40|679.38|676.98|678.92|676.52|679.83|677.43|678.92|676.52|0
1652080670000|2022-05-09 07:17:50|678.47|676.07|679.15|676.75|679.15|676.75|678.47|676.07|0
1652080680000|2022-05-09 07:18:00|679.04|676.64|678.24|675.84|679.04|676.64|678.24|675.84|0
1652080690000|2022-05-09 07:18:10|678.47|676.07|678.24|675.84|678.47|676.07|678.02|675.62|0
1652080700000|2022-05-09 07:18:20|678.13|675.73|677.91|675.51|678.24|675.84|677.91|675.51|0
1652080710000|2022-05-09 07:18:30|678.02|675.62|678.13|675.73|678.13|675.73|677.56|675.16|0
1652080720000|2022-05-09 07:18:40|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080730000|2022-05-09 07:18:50|678.13|675.73|678.36|675.96|678.36|675.96|678.13|675.73|0
1652080740000|2022-05-09 07:19:00|678.59|676.19|677.79|675.39|678.59|676.19|677.56|675.16|0
1652080750000|2022-05-09 07:19:10|678.02|675.62|679.15|676.75|679.15|676.75|678.02|675.62|0
1652080760000|2022-05-09 07:19:20|679.27|676.87|678.47|676.07|679.38|676.98|678.47|676.07|0
1652080770000|2022-05-09 07:19:30|678.59|676.19|679.61|677.21|679.61|677.21|678.59|676.19|0
1652080780000|2022-05-09 07:19:40|679.72|677.32|680.06|677.66|680.74|678.34|679.72|677.32|0
1652080790000|2022-05-09 07:19:50|680.29|677.89|680.41|678.01|680.41|678.01|679.95|677.55|0
1652080800000|2022-05-09 07:20:00|679.72|677.32|680.18|677.78|680.18|677.78|679.72|677.32|0
1652080810000|2022-05-09 07:20:10|680.29|677.89|681.2|678.8|681.2|678.8|680.29|677.89|0
1652080820000|2022-05-09 07:20:20|681.77|679.37|681.88|679.48|681.88|679.48|681.77|679.37|0
1652080830000|2022-05-09 07:20:30|681.65|679.25|681.43|679.03|681.88|679.48|681.43|679.03|0
1652080840000|2022-05-09 07:20:40|682.11|679.71|682.34|679.94|682.79|680.39|682.11|679.71|0
1652080850000|2022-05-09 07:20:50|681.88|679.48|682.56|680.16|682.56|680.16|681.88|679.48|0
1652080860000|2022-05-09 07:21:00|682.68|680.28|683.25|680.85|683.25|680.85|682.68|680.28|0
1652080870000|2022-05-09 07:21:10|682.91|680.51|683.36|680.96|683.36|680.96|682.45|680.05|0
1652080880000|2022-05-09 07:21:20|683.47|681.07|683.14|680.74|683.7|681.3|683.14|680.74|0
1652080890000|2022-05-09 07:21:30|683.47|681.07|684.61|682.21|684.61|682.21|683.47|681.07|0
1652080900000|2022-05-09 07:21:40|684.84|682.44|685.52|683.12|685.52|683.12|684.84|682.44|0
1652080910000|2022-05-09 07:21:50|685.19|682.79|684.38|681.98|685.19|682.79|684.38|681.98|0
1652080920000|2022-05-09 07:22:00|684.16|681.76|684.16|681.76|684.38|681.98|684.16|681.76|0
1652080930000|2022-05-09 07:22:10|684.61|682.21|684.84|682.44|684.84|682.44|684.05|681.65|0
1652080940000|2022-05-09 07:22:20|685.07|682.67|683.47|681.07|685.07|682.67|683.47|681.07|0
1652080950000|2022-05-09 07:22:30|684.16|681.76|684.16|681.76|684.16|681.76|683.7|681.3|0
1652080960000|2022-05-09 07:22:40|683.82|681.42|684.38|681.98|684.38|681.98|683.82|681.42|0
1652080970000|2022-05-09 07:22:50|684.16|681.76|684.84|682.44|684.84|682.44|684.16|681.76|0
1652080980000|2022-05-09 07:23:00|684.73|682.33|685.52|683.12|685.52|683.12|684.73|682.33|0
1652080990000|2022-05-09 07:23:10|685.75|683.35|685.98|683.58|686.21|683.81|685.75|683.35|0
1652081000000|2022-05-09 07:23:20|686.1|683.7|685.52|683.12|686.1|683.7|684.61|682.21|0
1652081010000|2022-05-09 07:23:30|685.3|682.9|685.98|683.58|685.98|683.58|685.3|682.9|0
1652081020000|2022-05-09 07:23:40|685.64|683.24|686.55|684.15|686.55|684.15|685.64|683.24|0
1652081030000|2022-05-09 07:23:50|686.43|684.03|686.21|683.81|686.43|684.03|686.21|683.81|0
1652081040000|2022-05-09 07:24:00|686.55|684.15|686.43|684.03|686.55|684.15|686.21|683.81|0
1652081050000|2022-05-09 07:24:10|686.66|684.26|686.66|684.26|686.66|684.26|686.66|684.26|0
1652081060000|2022-05-09 07:24:20|686.43|684.03|686.33|683.93|686.43|684.03|686.21|683.81|0
1652081070000|2022-05-09 07:24:30|686.55|684.15|687.35|684.95|687.35|684.95|686.55|684.15|0
1652081080000|2022-05-09 07:24:40|687.12|684.72|687.47|685.07|687.8|685.4|687.12|684.72|0
1652081090000|2022-05-09 07:24:50|687.35|684.95|687.01|684.61|687.8|685.4|687.01|684.61|0
1652081100000|2022-05-09 07:25:00|687.47|685.07|687.47|685.07|688.03|685.63|687.47|685.07|0
1652081110000|2022-05-09 07:25:10|687.35|684.95|687.24|684.84|687.35|684.95|687.24|684.84|0
1652081120000|2022-05-09 07:25:20|687.12|684.72|687.57|685.17|687.57|685.17|686.89|684.49|0
1652081130000|2022-05-09 07:25:30|688.03|685.63|688.38|685.98|688.38|685.98|687.8|685.4|0
1652081140000|2022-05-09 07:25:40|688.26|685.86|687.8|685.4|688.26|685.86|687.8|685.4|0
1652081150000|2022-05-09 07:25:50|687.57|685.17|687.8|685.4|687.8|685.4|687.24|684.84|0
1652081160000|2022-05-09 07:26:00|687.35|684.95|688.49|686.09|688.49|686.09|687.35|684.95|0
1652081170000|2022-05-09 07:26:10|688.94|686.54|687.8|685.4|688.94|686.54|687.8|685.4|0
1652081180000|2022-05-09 07:26:20|688.26|685.86|687.57|685.17|688.26|685.86|687.57|685.17|0
1652081190000|2022-05-09 07:26:30|686.21|683.81|684.61|682.21|686.21|683.81|684.16|681.76|0
1652081200000|2022-05-09 07:26:40|685.41|683.01|685.41|683.01|686.43|684.03|685.41|683.01|0
1652081210000|2022-05-09 07:26:50|685.07|682.67|685.87|683.47|685.87|683.47|684.61|682.21|0
1652081220000|2022-05-09 07:27:00|685.98|683.58|684.38|681.98|685.98|683.58|684.38|681.98|0
1652081230000|2022-05-09 07:27:10|684.61|682.21|684.61|682.21|684.73|682.33|684.61|682.21|0
1652081240000|2022-05-09 07:27:20|684.96|682.56|685.52|683.12|685.52|683.12|684.96|682.56|0
1652081250000|2022-05-09 07:27:30|685.41|683.01|685.41|683.01|685.41|683.01|685.07|682.67|0
1652081260000|2022-05-09 07:27:40|685.75|683.35|685.75|683.35|686.1|683.7|685.75|683.35|0
1652081270000|2022-05-09 07:27:50|685.52|683.12|685.07|682.67|685.52|683.12|685.07|682.67|0
1652081280000|2022-05-09 07:28:00|685.75|683.35|686.89|684.49|686.89|684.49|685.75|683.35|0
1652081290000|2022-05-09 07:28:10|687.12|684.72|686.43|684.03|687.12|684.72|685.98|683.58|0
1652081300000|2022-05-09 07:28:20|686.21|683.81|686.89|684.49|686.89|684.49|686.21|683.81|0
1652081310000|2022-05-09 07:28:30|687.24|684.84|687.35|684.95|687.92|685.52|687.24|684.84|0
1652081320000|2022-05-09 07:28:40|687.01|684.61|687.46|685.06|687.46|685.06|687.01|684.61|0
1652081330000|2022-05-09 07:28:50|687.35|684.95|686.21|683.81|687.35|684.95|686.21|683.81|0
1652081340000|2022-05-09 07:29:00|686.66|684.26|687.46|685.06|687.46|685.06|686.66|684.26|0
1652081350000|2022-05-09 07:29:10|687.35|684.95|687.46|685.06|687.46|685.06|687.24|684.84|0
1652081360000|2022-05-09 07:29:20|687.12|684.72|686.32|683.92|687.12|684.72|686.21|683.81|0
1652081370000|2022-05-09 07:29:30|686.21|683.81|685.98|683.58|686.89|684.49|685.98|683.58|0
1652081380000|2022-05-09 07:29:40|685.29|682.89|684.61|682.21|685.29|682.89|684.61|682.21|0
1652081390000|2022-05-09 07:29:50|684.38|681.98|685.29|682.89|685.29|682.89|684.38|681.98|0
1652081400000|2022-05-09 07:30:00|684.84|682.44|685.98|683.58|685.98|683.58|684.84|682.44|0
1652081410000|2022-05-09 07:30:10|685.29|682.89|685.41|683.01|685.41|683.01|685.18|682.78|0
1652081420000|2022-05-09 07:30:20|684.84|682.44|684.61|682.21|684.96|682.56|684.61|682.21|0
1652081430000|2022-05-09 07:30:30|684.38|681.98|685.07|682.67|685.07|682.67|684.38|681.98|0
1652081440000|2022-05-09 07:30:40|684.96|682.56|685.07|682.67|685.29|682.89|684.84|682.44|0
1652081450000|2022-05-09 07:30:50|685.18|682.78|686.43|684.03|686.43|684.03|685.18|682.78|0
1652081460000|2022-05-09 07:31:00|686.32|683.92|686.55|684.15|686.66|684.26|686.32|683.92|0
1652081470000|2022-05-09 07:31:10|686.66|684.26|686.55|684.15|686.66|684.26|686.32|683.92|0
1652081480000|2022-05-09 07:31:20|686.21|683.81|684.84|682.44|686.21|683.81|684.84|682.44|0
1652081490000|2022-05-09 07:31:30|685.18|682.78|685.29|682.89|685.29|682.89|685.18|682.78|0
1652081500000|2022-05-09 07:31:40|685.07|682.67|684.96|682.56|685.07|682.67|684.96|682.56|0
1652081510000|2022-05-09 07:31:50|684.73|682.33|684.15|681.75|684.73|682.33|684.15|681.75|0
1652081520000|2022-05-09 07:32:00|684.61|682.21|683.36|680.96|684.61|682.21|683.36|680.96|0
1652081530000|2022-05-09 07:32:10|682.68|680.28|682.68|680.28|682.68|680.28|682.56|680.16|0
1652081540000|2022-05-09 07:32:20|682.56|680.16|683.24|680.84|683.24|680.84|682.56|680.16|0
1652081550000|2022-05-09 07:32:30|682.91|680.51|683.13|680.73|683.24|680.84|682.79|680.39|0
1652081560000|2022-05-09 07:32:40|683.02|680.62|682.68|680.28|683.02|680.62|682.11|679.71|0
1652081570000|2022-05-09 07:32:50|682.11|679.71|680.74|678.34|682.11|679.71|680.74|678.34|0
1652081580000|2022-05-09 07:33:00|679.6|677.2|679.83|677.43|679.83|677.43|679.04|676.64|0
1652081590000|2022-05-09 07:33:10|679.6|677.2|680.51|678.11|680.51|678.11|679.6|677.2|0
1652081600000|2022-05-09 07:33:20|680.29|677.89|680.29|677.89|680.4|678|679.95|677.55|0
1652081610000|2022-05-09 07:33:30|680.63|678.23|681.88|679.48|681.88|679.48|680.63|678.23|0
1652081620000|2022-05-09 07:33:40|681.65|679.25|681.31|678.91|681.65|679.25|681.2|678.8|0
1652081630000|2022-05-09 07:33:50|680.86|678.46|680.86|678.46|681.09|678.69|680.86|678.46|0
1652081640000|2022-05-09 07:34:00|680.63|678.23|680.29|677.89|680.74|678.34|680.29|677.89|0
1652081650000|2022-05-09 07:34:10|679.95|677.55|679.83|677.43|680.18|677.78|679.83|677.43|0
1652081660000|2022-05-09 07:34:20|679.95|677.55|679.83|677.43|679.95|677.55|679.83|677.43|0
1652081670000|2022-05-09 07:34:30|679.27|676.87|679.27|676.87|679.38|676.98|679.27|676.87|0
1652081680000|2022-05-09 07:34:40|678.59|676.19|678.69|676.29|678.92|676.52|678.59|676.19|0
1652081690000|2022-05-09 07:34:50|678.47|676.07|678.69|676.29|678.69|676.29|678.47|676.07|0
1652081700000|2022-05-09 07:35:00|678.24|675.84|678.47|676.07|678.47|676.07|678.13|675.73|0
1652081710000|2022-05-09 07:35:10|678.36|675.96|678.92|676.52|678.92|676.52|678.36|675.96|0
1652081720000|2022-05-09 07:35:20|679.04|676.64|677.68|675.28|679.04|676.64|677.68|675.28|0
1652081730000|2022-05-09 07:35:30|677.56|675.16|677.56|675.16|677.68|675.28|677.33|674.93|0
1652081740000|2022-05-09 07:35:40|677.33|674.93|677.1|674.7|677.33|674.93|677.1|674.7|0
1652081750000|2022-05-09 07:35:50|677|674.6|677.56|675.16|677.56|675.16|677|674.6|0
1652081760000|2022-05-09 07:36:00|677.68|675.28|677.79|675.39|677.79|675.39|677.68|675.28|0
1652081770000|2022-05-09 07:36:10|677.68|675.28|678.58|676.18|678.58|676.18|677.68|675.28|0
1652081780000|2022-05-09 07:36:20|678.81|676.41|678.92|676.52|679.15|676.75|678.81|676.41|0
1652081790000|2022-05-09 07:36:30|678.47|676.07|678.58|676.18|678.58|676.18|678.36|675.96|0
1652081800000|2022-05-09 07:36:40|678.69|676.29|679.15|676.75|679.38|676.98|678.69|676.29|0
1652081810000|2022-05-09 07:36:50|678.92|676.52|679.15|676.75|679.15|676.75|678.92|676.52|0
1652081820000|2022-05-09 07:37:00|679.38|676.98|679.72|677.32|679.95|677.55|679.38|676.98|0
1652081830000|2022-05-09 07:37:10|680.18|677.78|680.06|677.66|680.18|677.78|680.06|677.66|0
1652081840000|2022-05-09 07:37:20|680.28|677.88|679.95|677.55|680.28|677.88|679.83|677.43|0
1652081850000|2022-05-09 07:37:30|680.74|678.34|680.74|678.34|680.86|678.46|680.74|678.34|0
1652081860000|2022-05-09 07:37:40|680.4|678|680.18|677.78|680.4|678|680.06|677.66|0
1652081870000|2022-05-09 07:37:50|680.28|677.88|679.49|677.09|680.28|677.88|679.49|677.09|0
1652081880000|2022-05-09 07:38:00|679.6|677.2|680.51|678.11|680.51|678.11|679.6|677.2|0
1652081890000|2022-05-09 07:38:10|679.72|677.32|679.6|677.2|679.72|677.32|679.6|677.2|0
1652081900000|2022-05-09 07:38:20|679.38|676.98|679.15|676.75|679.38|676.98|678.92|676.52|0
1652081910000|2022-05-09 07:38:30|678.69|676.29|678.47|676.07|678.81|676.41|678.47|676.07|0
1652081920000|2022-05-09 07:38:40|678.36|675.96|678.01|675.61|678.36|675.96|678.01|675.61|0
1652081930000|2022-05-09 07:38:50|678.13|675.73|678.92|676.52|678.92|676.52|678.13|675.73|0
1652081940000|2022-05-09 07:39:00|679.15|676.75|679.6|677.2|679.6|677.2|679.15|676.75|0
1652081950000|2022-05-09 07:39:10|679.49|677.09|679.6|677.2|679.6|677.2|679.49|677.09|0
1652081960000|2022-05-09 07:39:20|679.38|676.98|679.6|677.2|679.6|677.2|679.15|676.75|0
1652081970000|2022-05-09 07:39:30|679.38|676.98|679.37|676.97|679.6|677.2|679.04|676.64|0
1652081980000|2022-05-09 07:39:40|679.49|677.09|679.37|676.97|679.6|677.2|679.37|676.97|0
1652081990000|2022-05-09 07:39:50|679.49|677.09|679.15|676.75|679.49|677.09|679.15|676.75|0
1652082000000|2022-05-09 07:40:00|678.92|676.52|679.72|677.32|679.72|677.32|678.92|676.52|0
1652082010000|2022-05-09 07:40:10|679.83|677.43|680.28|677.88|680.51|678.11|679.83|677.43|0
1652082020000|2022-05-09 07:40:20|680.06|677.66|680.18|677.78|680.18|677.78|679.95|677.55|0
1652082030000|2022-05-09 07:40:30|679.83|677.43|680.06|677.66|680.06|677.66|679.6|677.2|0
1652082040000|2022-05-09 07:40:40|679.83|677.43|680.4|678|680.51|678.11|679.83|677.43|0
1652082050000|2022-05-09 07:40:50|680.28|677.88|679.49|677.09|680.28|677.88|679.49|677.09|0
1652082060000|2022-05-09 07:41:00|679.6|677.2|679.83|677.43|679.95|677.55|679.6|677.2|0
1652082070000|2022-05-09 07:41:10|680.51|678.11|680.63|678.23|680.74|678.34|680.51|678.11|0
1652082080000|2022-05-09 07:41:20|680.97|678.57|680.97|678.57|680.97|678.57|680.97|678.57|0
1652082090000|2022-05-09 07:41:30|680.86|678.46|680.74|678.34|680.97|678.57|680.74|678.34|0
1652082100000|2022-05-09 07:41:40|680.86|678.46|680.06|677.66|680.86|678.46|680.06|677.66|0
1652082110000|2022-05-09 07:41:50|680.51|678.11|680.74|678.34|680.97|678.57|680.06|677.66|0
1652082120000|2022-05-09 07:42:00|681.42|679.02|681.31|678.91|681.65|679.25|680.97|678.57|0
1652082130000|2022-05-09 07:42:10|681.42|679.02|681.65|679.25|681.65|679.25|681.19|678.79|0
1652082140000|2022-05-09 07:42:20|681.54|679.14|682.22|679.82|682.22|679.82|681.54|679.14|0
1652082150000|2022-05-09 07:42:30|682.45|680.05|682.9|680.5|682.9|680.5|682.45|680.05|0
1652082160000|2022-05-09 07:42:40|683.36|680.96|683.59|681.19|683.7|681.3|683.36|680.96|0
1652082170000|2022-05-09 07:42:50|683.92|681.52|683.82|681.42|683.92|681.52|683.82|681.42|0
1652082180000|2022-05-09 07:43:00|683.47|681.07|683.47|681.07|683.47|681.07|683.24|680.84|0
1652082190000|2022-05-09 07:43:10|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082200000|2022-05-09 07:43:20|684.04|681.64|683.47|681.07|684.04|681.64|683.47|681.07|0
1652082210000|2022-05-09 07:43:30|683.13|680.73|683.13|680.73|683.13|680.73|682.9|680.5|0
1652082220000|2022-05-09 07:43:40|683.01|680.61|683.7|681.3|683.7|681.3|683.01|680.61|0
1652082230000|2022-05-09 07:43:50|683.47|681.07|683.01|680.61|683.47|681.07|683.01|680.61|0
1652082240000|2022-05-09 07:44:00|683.47|681.07|683.82|681.42|683.82|681.42|683.47|681.07|0
1652082250000|2022-05-09 07:44:10|683.47|681.07|682.1|679.7|683.47|681.07|682.1|679.7|0
1652082260000|2022-05-09 07:44:20|682.22|679.82|683.01|680.61|683.01|680.61|682.22|679.82|0
1652082270000|2022-05-09 07:44:30|683.24|680.84|682.56|680.16|683.24|680.84|682.56|680.16|0
1652082280000|2022-05-09 07:44:40|682.79|680.39|683.24|680.84|683.24|680.84|682.79|680.39|0
1652082290000|2022-05-09 07:44:50|683.7|681.3|684.27|681.87|684.27|681.87|683.7|681.3|0
1652082300000|2022-05-09 07:45:00|684.15|681.75|683.24|680.84|684.15|681.75|683.24|680.84|0
1652082310000|2022-05-09 07:45:10|683.36|680.96|683.01|680.61|683.36|680.96|682.68|680.28|0
1652082320000|2022-05-09 07:45:20|683.24|680.84|683.92|681.52|683.92|681.52|683.24|680.84|0
1652082330000|2022-05-09 07:45:30|684.27|681.87|684.15|681.75|684.27|681.87|684.04|681.64|0
1652082340000|2022-05-09 07:45:40|684.38|681.98|684.5|682.1|684.61|682.21|684.38|681.98|0
1652082350000|2022-05-09 07:45:50|684.15|681.75|684.15|681.75|684.61|682.21|684.15|681.75|0
1652082360000|2022-05-09 07:46:00|684.38|681.98|684.61|682.21|684.73|682.33|684.38|681.98|0
1652082370000|2022-05-09 07:46:10|684.27|681.87|684.61|682.21|684.61|682.21|684.27|681.87|0
1652082380000|2022-05-09 07:46:20|684.73|682.33|683.7|681.3|684.73|682.33|683.7|681.3|0
1652082390000|2022-05-09 07:46:30|683.47|681.07|682.33|679.93|683.47|681.07|682.33|679.93|0
1652082400000|2022-05-09 07:46:40|682.56|680.16|683.7|681.3|683.7|681.3|682.56|680.16|0
1652082410000|2022-05-09 07:46:50|683.47|681.07|683.92|681.52|683.92|681.52|683.36|680.96|0
1652082420000|2022-05-09 07:47:00|684.04|681.64|683.92|681.52|684.04|681.64|683.47|681.07|0
1652082430000|2022-05-09 07:47:10|683.59|681.19|683.47|681.07|683.59|681.19|683.47|681.07|0
1652082440000|2022-05-09 07:47:20|682.9|680.5|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082450000|2022-05-09 07:47:30|682.68|680.28|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082460000|2022-05-09 07:47:40|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082470000|2022-05-09 07:47:50|684.04|681.64|683.92|681.52|684.04|681.64|683.7|681.3|0
1652082480000|2022-05-09 07:48:00|684.27|681.87|684.38|681.98|684.38|681.98|683.92|681.52|0
1652082490000|2022-05-09 07:48:10|684.95|682.55|684.95|682.55|685.29|682.89|684.95|682.55|0
1652082500000|2022-05-09 07:48:20|684.15|681.75|683.92|681.52|684.15|681.75|683.81|681.41|0
1652082510000|2022-05-09 07:48:30|684.04|681.64|684.15|681.75|684.15|681.75|683.92|681.52|0
1652082520000|2022-05-09 07:48:40|683.92|681.52|683.92|681.52|684.04|681.64|683.92|681.52|0
1652082530000|2022-05-09 07:48:50|683.7|681.3|683.81|681.41|683.81|681.41|683.59|681.19|0
1652082540000|2022-05-09 07:49:00|683.59|681.19|683.47|681.07|683.59|681.19|683.36|680.96|0
1652082550000|2022-05-09 07:49:10|683.13|680.73|682.68|680.28|683.13|680.73|682.45|680.05|0
1652082560000|2022-05-09 07:49:20|682.45|680.05|682.79|680.39|682.79|680.39|682.45|680.05|0
1652082570000|2022-05-09 07:49:30|682.56|680.16|683.47|681.07|683.47|681.07|682.56|680.16|0
1652082580000|2022-05-09 07:49:40|683.7|681.3|683.01|680.61|683.7|681.3|683.01|680.61|0
1652082590000|2022-05-09 07:49:50|683.36|680.96|683.13|680.73|683.36|680.96|683.13|680.73|0
1652082600000|2022-05-09 07:50:00|683.24|680.84|682.56|680.16|683.24|680.84|682.56|680.16|0
1652082610000|2022-05-09 07:50:10|682.68|680.28|682.78|680.38|683.01|680.61|682.68|680.28|0
1652082620000|2022-05-09 07:50:20|682.68|680.28|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082630000|2022-05-09 07:50:30|683.13|680.73|683.24|680.84|683.24|680.84|683.13|680.73|0
1652082640000|2022-05-09 07:50:40|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082650000|2022-05-09 07:50:50|684.38|681.98|684.27|681.87|684.38|681.98|684.27|681.87|0
1652082660000|2022-05-09 07:51:00|683.7|681.3|683.92|681.52|683.92|681.52|683.7|681.3|0
1652082670000|2022-05-09 07:51:10|684.04|681.64|684.38|681.98|684.5|682.1|684.04|681.64|0
1652082680000|2022-05-09 07:51:20|684.95|682.55|684.61|682.21|685.06|682.66|684.5|682.1|0
1652082690000|2022-05-09 07:51:30|684.27|681.87|683.59|681.19|684.27|681.87|683.59|681.19|0
1652082700000|2022-05-09 07:51:40|683.7|681.3|684.38|681.98|684.38|681.98|683.7|681.3|0
1652082710000|2022-05-09 07:51:50|684.61|682.21|685.18|682.78|685.18|682.78|684.61|682.21|0
1652082720000|2022-05-09 07:52:00|685.06|682.66|684.95|682.55|685.06|682.66|684.83|682.43|0
1652082730000|2022-05-09 07:52:10|684.83|682.43|685.18|682.78|685.18|682.78|684.72|682.32|0
1652082740000|2022-05-09 07:52:20|684.83|682.43|684.15|681.75|684.83|682.43|684.15|681.75|0
1652082750000|2022-05-09 07:52:30|683.92|681.52|683.7|681.3|684.15|681.75|683.7|681.3|0
1652082760000|2022-05-09 07:52:40|683.24|680.84|683.92|681.52|683.92|681.52|683.13|680.73|0
1652082770000|2022-05-09 07:52:50|684.15|681.75|684.83|682.43|684.83|682.43|684.15|681.75|0
1652082780000|2022-05-09 07:53:00|685.06|682.66|686.2|683.8|686.2|683.8|685.06|682.66|0
1652082790000|2022-05-09 07:53:10|686.66|684.26|686.32|683.92|686.66|684.26|686.32|683.92|0
1652082800000|2022-05-09 07:53:20|686.43|684.03|686.32|683.92|686.66|684.26|686.32|683.92|0
1652082810000|2022-05-09 07:53:30|686.43|684.03|686.2|683.8|686.66|684.26|686.2|683.8|0
1652082820000|2022-05-09 07:53:40|686.55|684.15|687|684.6|687|684.6|686.55|684.15|0
1652082830000|2022-05-09 07:53:50|687.11|684.71|687|684.6|687.11|684.71|687|684.6|0
1652082840000|2022-05-09 07:54:00|687.23|684.83|687.8|685.4|687.8|685.4|687.23|684.83|0
1652082850000|2022-05-09 07:54:10|687.92|685.52|690.54|688.14|690.77|688.37|687.92|685.52|0
1652082860000|2022-05-09 07:54:20|689.85|687.45|689.4|687|690.2|687.8|689.4|687|0
1652082870000|2022-05-09 07:54:30|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1652082880000|2022-05-09 07:54:40|689.17|686.77|688.94|686.54|689.17|686.77|688.94|686.54|0
1652082890000|2022-05-09 07:54:50|688.71|686.31|688.71|686.31|688.71|686.31|688.48|686.08|0
1652082900000|2022-05-09 07:55:00|688.48|686.08|689.39|686.99|689.39|686.99|688.48|686.08|0
1652082910000|2022-05-09 07:55:10|690.77|688.37|690.08|687.68|690.77|688.37|690.08|687.68|0
1652082920000|2022-05-09 07:55:20|689.51|687.11|689.17|686.77|689.62|687.22|689.17|686.77|0
1652082930000|2022-05-09 07:55:30|688.94|686.54|689.51|687.11|689.62|687.22|688.94|686.54|0
1652082940000|2022-05-09 07:55:40|689.39|686.99|688.02|685.62|689.39|686.99|688.02|685.62|0
1652082950000|2022-05-09 07:55:50|689.76|687.36|689.99|687.59|690.22|687.82|689.76|687.36|0
1652082960000|2022-05-09 07:56:00|690.11|687.71|689.73|687.33|690.11|687.71|689.73|687.33|0
1652082970000|2022-05-09 07:56:10|690.41|688.01|690.18|687.78|690.41|688.01|690.18|687.78|0
1652082980000|2022-05-09 07:56:20|690.41|688.01|690.18|687.78|690.41|688.01|690.18|687.78|0
1652082990000|2022-05-09 07:56:30|690.41|688.01|690.64|688.24|690.76|688.36|690.41|688.01|0
1652083000000|2022-05-09 07:56:40|691.32|688.92|690.99|688.59|691.32|688.92|690.99|688.59|0
1652083010000|2022-05-09 07:56:50|690.64|688.24|690.18|687.78|690.87|688.47|690.18|687.78|0
1652083020000|2022-05-09 07:57:00|690.41|688.01|690.64|688.24|690.99|688.59|690.41|688.01|0
1652083030000|2022-05-09 07:57:10|690.87|688.47|690.87|688.47|691.32|688.92|690.87|688.47|0
1652083040000|2022-05-09 07:57:20|690.99|688.59|690.99|688.59|691.1|688.7|690.99|688.59|0
1652083050000|2022-05-09 07:57:30|692.01|689.61|691.1|688.7|692.01|689.61|691.1|688.7|0
1652083060000|2022-05-09 07:57:40|690.99|688.59|691.78|689.38|691.78|689.38|690.99|688.59|0
1652083070000|2022-05-09 07:57:50|691.55|689.15|691.55|689.15|691.55|689.15|691.32|688.92|0
1652083080000|2022-05-09 07:58:00|691.67|689.27|691.55|689.15|691.67|689.27|691.32|688.92|0
1652083090000|2022-05-09 07:58:10|691.32|688.92|690.64|688.24|691.32|688.92|690.3|687.9|0
1652083100000|2022-05-09 07:58:20|690.53|688.13|690.41|688.01|690.53|688.13|690.41|688.01|0
1652083110000|2022-05-09 07:58:30|690.64|688.24|690.53|688.13|690.87|688.47|690.53|688.13|0
1652083120000|2022-05-09 07:58:40|691.44|689.04|692.24|689.84|692.24|689.84|691.44|689.04|0
1652083130000|2022-05-09 07:58:50|692.46|690.06|693.15|690.75|693.15|690.75|692.46|690.06|0
1652083140000|2022-05-09 07:59:00|693.5|691.1|694.18|691.78|694.29|691.89|693.5|691.1|0
1652083150000|2022-05-09 07:59:10|693.83|691.43|694.29|691.89|694.29|691.89|693.61|691.21|0
1652083160000|2022-05-09 07:59:20|694.75|692.35|694.29|691.89|694.75|692.35|694.29|691.89|0
1652083170000|2022-05-09 07:59:30|694.41|692.01|693.83|691.43|694.41|692.01|693.83|691.43|0
1652083180000|2022-05-09 07:59:40|693.38|690.98|692.92|690.52|693.38|690.98|692.92|690.52|0
1652083190000|2022-05-09 07:59:50|692.69|690.29|693.15|690.75|693.15|690.75|692.69|690.29|0
1652083200000|2022-05-09 08:00:00|693.38|690.98|694.06|691.66|694.06|691.66|693.15|690.75|0
1652083210000|2022-05-09 08:00:10|693.83|691.43|694.64|692.24|694.64|692.24|693.83|691.43|0
1652083220000|2022-05-09 08:00:20|694.98|692.58|694.75|692.35|695.21|692.81|694.75|692.35|0
1652083230000|2022-05-09 08:00:30|694.29|691.89|695.21|692.81|695.21|692.81|694.29|691.89|0
1652083240000|2022-05-09 08:00:40|694.75|692.35|694.98|692.58|694.98|692.58|694.75|692.35|0
1652083250000|2022-05-09 08:00:50|695.43|693.03|694.75|692.35|695.43|693.03|694.52|692.12|0
1652083260000|2022-05-09 08:01:00|693.83|691.43|693.72|691.32|693.83|691.43|693.72|691.32|0
1652083270000|2022-05-09 08:01:10|694.06|691.66|694.75|692.35|695.21|692.81|694.06|691.66|0
1652083280000|2022-05-09 08:01:20|694.64|692.24|694.75|692.35|694.75|692.35|694.52|692.12|0
1652083290000|2022-05-09 08:01:30|694.64|692.24|695.43|693.03|695.43|693.03|694.64|692.24|0
1652083300000|2022-05-09 08:01:40|694.98|692.58|694.29|691.89|694.98|692.58|694.29|691.89|0
1652083310000|2022-05-09 08:01:50|693.83|691.43|694.06|691.66|694.06|691.66|693.83|691.43|0
1652083320000|2022-05-09 08:02:00|694.29|691.89|695.21|692.81|695.21|692.81|694.29|691.89|0
1652083330000|2022-05-09 08:02:10|695.43|693.03|695.43|693.03|695.43|693.03|695.21|692.81|0
1652083340000|2022-05-09 08:02:20|695.21|692.81|696.35|693.95|696.35|693.95|695.21|692.81|0
1652083350000|2022-05-09 08:02:30|695.32|692.92|695.21|692.81|695.66|693.26|695.21|692.81|0
1652083360000|2022-05-09 08:02:40|696.35|693.95|696.12|693.72|696.35|693.95|696.01|693.61|0
1652083370000|2022-05-09 08:02:50|696.58|694.18|696.58|694.18|696.81|694.41|696.35|693.95|0
1652083380000|2022-05-09 08:03:00|696.47|694.07|696.12|693.72|696.81|694.41|696.12|693.72|0
1652083390000|2022-05-09 08:03:10|696.35|693.95|696.58|694.18|696.58|694.18|696.12|693.72|0
1652083400000|2022-05-09 08:03:20|696.47|694.07|696.24|693.84|696.47|694.07|696.24|693.84|0
1652083410000|2022-05-09 08:03:30|696.35|693.95|696.47|694.07|696.58|694.18|696.35|693.95|0
1652083420000|2022-05-09 08:03:40|696.35|693.95|696.47|694.07|696.58|694.18|696.35|693.95|0
1652083430000|2022-05-09 08:03:50|696.7|694.3|696.81|694.41|696.81|694.41|696.58|694.18|0
1652083440000|2022-05-09 08:04:00|697.03|694.63|698.18|695.78|698.18|695.78|697.03|694.63|0
1652083450000|2022-05-09 08:04:10|698.41|696.01|699.32|696.92|699.32|696.92|698.41|696.01|0
1652083460000|2022-05-09 08:04:20|699.09|696.69|698.41|696.01|699.21|696.81|698.41|696.01|0
1652083470000|2022-05-09 08:04:30|698.18|695.78|697.49|695.09|698.18|695.78|697.38|694.98|0
1652083480000|2022-05-09 08:04:40|697.03|694.63|696.58|694.18|697.03|694.63|696.35|693.95|0
1652083490000|2022-05-09 08:04:50|696.92|694.52|697.03|694.63|697.26|694.86|696.92|694.52|0
1652083500000|2022-05-09 08:05:00|697.15|694.75|697.49|695.09|697.49|695.09|697.15|694.75|0
1652083510000|2022-05-09 08:05:10|697.72|695.32|697.49|695.09|697.72|695.32|697.26|694.86|0
1652083520000|2022-05-09 08:05:20|697.26|694.86|698.3|695.9|698.3|695.9|697.26|694.86|0
1652083530000|2022-05-09 08:05:30|698.18|695.78|698.53|696.13|698.64|696.24|698.18|695.78|0
1652083540000|2022-05-09 08:05:40|698.64|696.24|698.07|695.67|698.64|696.24|698.07|695.67|0
1652083550000|2022-05-09 08:05:50|698.41|696.01|698.07|695.67|698.64|696.24|697.95|695.55|0
1652083560000|2022-05-09 08:06:00|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083570000|2022-05-09 08:06:10|698.41|696.01|698.3|695.9|698.41|696.01|697.95|695.55|0
1652083580000|2022-05-09 08:06:20|697.95|695.55|697.84|695.44|698.18|695.78|697.84|695.44|0
1652083590000|2022-05-09 08:06:30|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083600000|2022-05-09 08:06:40|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083610000|2022-05-09 08:06:50|697.95|695.55|698.18|695.78|698.18|695.78|697.95|695.55|0
1652083620000|2022-05-09 08:07:00|697.95|695.55|698.18|695.78|698.18|695.78|697.95|695.55|0
1652083630000|2022-05-09 08:07:10|698.07|695.67|697.95|695.55|698.07|695.67|697.95|695.55|0
1652083640000|2022-05-09 08:07:20|698.18|695.78|698.07|695.67|698.64|696.24|698.07|695.67|0
1652083650000|2022-05-09 08:07:30|697.49|695.09|697.03|694.63|697.49|695.09|696.35|693.95|0
1652083660000|2022-05-09 08:07:40|696.58|694.18|696.58|694.18|696.58|694.18|696.58|694.18|0
1652083670000|2022-05-09 08:07:50|696.12|693.72|696.47|694.07|696.47|694.07|696.12|693.72|0
1652083680000|2022-05-09 08:08:00|696.35|693.95|696.58|694.18|696.69|694.29|696.35|693.95|0
1652083690000|2022-05-09 08:08:10|696.47|694.07|696.47|694.07|696.58|694.18|696.47|694.07|0
1652083700000|2022-05-09 08:08:20|696.58|694.18|695.55|693.15|696.58|694.18|695.55|693.15|0
1652083710000|2022-05-09 08:08:30|695.66|693.26|694.52|692.12|695.66|693.26|694.52|692.12|0
1652083720000|2022-05-09 08:08:40|694.41|692.01|694.41|692.01|694.41|692.01|694.06|691.66|0
1652083730000|2022-05-09 08:08:50|694.75|692.35|694.75|692.35|694.75|692.35|694.64|692.24|0
1652083740000|2022-05-09 08:09:00|694.52|692.12|694.29|691.89|694.52|692.12|694.29|691.89|0
1652083750000|2022-05-09 08:09:10|694.18|691.78|693.83|691.43|694.18|691.78|693.83|691.43|0
1652083760000|2022-05-09 08:09:20|694.06|691.66|693.15|690.75|694.06|691.66|693.15|690.75|0
1652083770000|2022-05-09 08:09:30|693.04|690.64|693.15|690.75|693.27|690.87|693.04|690.64|0
1652083780000|2022-05-09 08:09:40|692.92|690.52|693.15|690.75|693.15|690.75|692.92|690.52|0
1652083790000|2022-05-09 08:09:50|693.04|690.64|693.15|690.75|693.15|690.75|693.04|690.64|0
1652083800000|2022-05-09 08:10:00|693.27|690.87|694.98|692.58|694.98|692.58|693.27|690.87|0
1652083810000|2022-05-09 08:10:10|694.75|692.35|694.75|692.35|694.75|692.35|694.75|692.35|0
1652083820000|2022-05-09 08:10:20|694.87|692.47|693.72|691.32|694.87|692.47|693.6|691.2|0
1652083830000|2022-05-09 08:10:30|693.83|691.43|692.92|690.52|693.83|691.43|692.92|690.52|0
1652083840000|2022-05-09 08:10:40|693.15|690.75|692.35|689.95|693.15|690.75|692.35|689.95|0
1652083850000|2022-05-09 08:10:50|691.9|689.5|691.9|689.5|691.9|689.5|691.9|689.5|0
1652083860000|2022-05-09 08:11:00|692.23|689.83|691.78|689.38|692.46|690.06|691.78|689.38|0
1652083870000|2022-05-09 08:11:10|692.01|689.61|691.9|689.5|692.23|689.83|691.9|689.5|0
1652083880000|2022-05-09 08:11:20|691.78|689.38|691.78|689.38|692.01|689.61|691.78|689.38|0
1652083890000|2022-05-09 08:11:30|692.23|689.83|692.35|689.95|692.69|690.29|692.23|689.83|0
1652083900000|2022-05-09 08:11:40|692.58|690.18|692.81|690.41|692.81|690.41|692.58|690.18|0
1652083910000|2022-05-09 08:11:50|692.58|690.18|693.6|691.2|693.6|691.2|692.58|690.18|0
1652083920000|2022-05-09 08:12:00|693.38|690.98|692.81|690.41|693.38|690.98|692.69|690.29|0
1652083930000|2022-05-09 08:12:10|693.38|690.98|693.15|690.75|693.38|690.98|693.15|690.75|0
1652083940000|2022-05-09 08:12:20|692.58|690.18|692.69|690.29|692.92|690.52|692.58|690.18|0
1652083950000|2022-05-09 08:12:30|692.46|690.06|692.35|689.95|692.46|690.06|692.35|689.95|0
1652083960000|2022-05-09 08:12:40|692.69|690.29|692.69|690.29|693.15|690.75|692.69|690.29|0
1652083970000|2022-05-09 08:12:50|692.81|690.41|693.83|691.43|693.83|691.43|692.81|690.41|0
1652083980000|2022-05-09 08:13:00|693.6|691.2|693.72|691.32|693.83|691.43|693.38|690.98|0
1652083990000|2022-05-09 08:13:10|694.06|691.66|694.52|692.12|694.52|692.12|693.72|691.32|0
1652084000000|2022-05-09 08:13:20|694.29|691.89|694.52|692.12|694.52|692.12|694.06|691.66|0
1652084010000|2022-05-09 08:13:30|694.06|691.66|693.83|691.43|694.52|692.12|693.83|691.43|0
1652084020000|2022-05-09 08:13:40|693.6|691.2|693.6|691.2|693.6|691.2|693.15|690.75|0
1652084030000|2022-05-09 08:13:50|693.38|690.98|694.18|691.78|694.18|691.78|693.38|690.98|0
1652084040000|2022-05-09 08:14:00|693.6|691.2|693.72|691.32|694.06|691.66|693.6|691.2|0
1652084050000|2022-05-09 08:14:10|693.83|691.43|693.15|690.75|693.83|691.43|693.15|690.75|0
1652084060000|2022-05-09 08:14:20|693.38|690.98|693.15|690.75|693.38|690.98|693.15|690.75|0
1652084070000|2022-05-09 08:14:30|693.49|691.09|693.6|691.2|693.6|691.2|693.38|690.98|0
1652084080000|2022-05-09 08:14:40|693.95|691.55|694.41|692.01|694.41|692.01|693.95|691.55|0
1652084090000|2022-05-09 08:14:50|694.75|692.35|694.06|691.66|694.75|692.35|693.95|691.55|0
1652084100000|2022-05-09 08:15:00|694.41|692.01|693.72|691.32|694.41|692.01|693.72|691.32|0
1652084110000|2022-05-09 08:15:10|693.6|691.2|693.6|691.2|693.6|691.2|693.38|690.98|0
1652084120000|2022-05-09 08:15:20|693.72|691.32|694.29|691.89|694.29|691.89|693.72|691.32|0
1652084130000|2022-05-09 08:15:30|694.06|691.66|694.97|692.57|694.97|692.57|694.06|691.66|0
1652084140000|2022-05-09 08:15:40|695.09|692.69|694.86|692.46|695.2|692.8|694.75|692.35|0
1652084150000|2022-05-09 08:15:50|695.55|693.15|696.01|693.61|696.01|693.61|695.55|693.15|0
1652084160000|2022-05-09 08:16:00|696.8|694.4|697.03|694.63|697.26|694.86|696.8|694.4|0
1652084170000|2022-05-09 08:16:10|696.24|693.84|696.57|694.17|696.69|694.29|696.24|693.84|0
1652084180000|2022-05-09 08:16:20|696.24|693.84|695.55|693.15|696.24|693.84|695.55|693.15|0
1652084190000|2022-05-09 08:16:30|695.66|693.26|694.97|692.57|695.66|693.26|694.97|692.57|0
1652084200000|2022-05-09 08:16:40|694.52|692.12|692.92|690.52|694.64|692.24|692.92|690.52|0
1652084210000|2022-05-09 08:16:50|693.15|690.75|692.35|689.95|693.15|690.75|692.01|689.61|0
1652084220000|2022-05-09 08:17:00|692.46|690.06|692.23|689.83|692.46|690.06|692.23|689.83|0
1652084230000|2022-05-09 08:17:10|691.78|689.38|692.35|689.95|692.35|689.95|691.78|689.38|0
1652084240000|2022-05-09 08:17:20|692.23|689.83|692.23|689.83|692.35|689.95|692.23|689.83|0
1652084250000|2022-05-09 08:17:30|692.46|690.06|693.27|690.87|693.37|690.97|692.46|690.06|0
1652084260000|2022-05-09 08:17:40|693.49|691.09|693.6|691.2|693.6|691.2|693.49|691.09|0
1652084270000|2022-05-09 08:17:50|693.83|691.43|693.83|691.43|693.95|691.55|693.83|691.43|0
1652084280000|2022-05-09 08:18:00|693.95|691.55|693.6|691.2|694.06|691.66|693.6|691.2|0
1652084290000|2022-05-09 08:18:10|693.72|691.32|694.52|692.12|694.52|692.12|693.72|691.32|0
1652084300000|2022-05-09 08:18:20|694.29|691.89|694.52|692.12|694.52|692.12|694.06|691.66|0
1652084310000|2022-05-09 08:18:30|694.29|691.89|695.2|692.8|695.2|692.8|694.29|691.89|0
1652084320000|2022-05-09 08:18:40|695.89|693.49|696.69|694.29|696.69|694.29|695.89|693.49|0
1652084330000|2022-05-09 08:18:50|696.92|694.52|697.03|694.63|697.03|694.63|696.57|694.17|0
1652084340000|2022-05-09 08:19:00|696.8|694.4|696.69|694.29|696.8|694.4|696.57|694.17|0
1652084350000|2022-05-09 08:19:10|696.57|694.17|696.35|693.95|696.57|694.17|696.35|693.95|0
1652084360000|2022-05-09 08:19:20|696.46|694.06|697.26|694.86|697.26|694.86|696.46|694.06|0
1652084370000|2022-05-09 08:19:30|697.38|694.98|697.26|694.86|697.61|695.21|697.26|694.86|0
1652084380000|2022-05-09 08:19:40|697.38|694.98|697.61|695.21|697.61|695.21|697.38|694.98|0
1652084390000|2022-05-09 08:19:50|697.26|694.86|696.92|694.52|697.26|694.86|696.92|694.52|0
1652084400000|2022-05-09 08:20:00|697.03|694.63|697.26|694.86|697.26|694.86|696.8|694.4|0
1652084410000|2022-05-09 08:20:10|697.49|695.09|697.49|695.09|697.49|695.09|697.49|695.09|0
1652084420000|2022-05-09 08:20:20|697.38|694.98|696.35|693.95|697.38|694.98|696.35|693.95|0
1652084430000|2022-05-09 08:20:30|696.12|693.72|695.89|693.49|696.69|694.29|695.89|693.49|0
1652084440000|2022-05-09 08:20:40|695.43|693.03|695.43|693.03|695.43|693.03|695.43|693.03|0
1652084450000|2022-05-09 08:20:50|694.97|692.57|694.74|692.34|694.97|692.57|694.74|692.34|0
1652084460000|2022-05-09 08:21:00|695.2|692.8|695.2|692.8|695.32|692.92|695.2|692.8|0
1652084470000|2022-05-09 08:21:10|696.24|693.84|696.8|694.4|696.8|694.4|696.12|693.72|0
1652084480000|2022-05-09 08:21:20|696.57|694.17|697.38|694.98|697.38|694.98|696.57|694.17|0
1652084490000|2022-05-09 08:21:30|697.26|694.86|697.03|694.63|697.49|695.09|697.03|694.63|0
1652084500000|2022-05-09 08:21:40|697.26|694.86|696.57|694.17|697.26|694.86|696.57|694.17|0
1652084510000|2022-05-09 08:21:50|696.8|694.4|696.12|693.72|696.8|694.4|696.12|693.72|0
1652084520000|2022-05-09 08:22:00|696.24|693.84|697.03|694.63|697.03|694.63|696.24|693.84|0
1652084530000|2022-05-09 08:22:10|696.57|694.17|697.15|694.75|697.15|694.75|696.57|694.17|0
1652084540000|2022-05-09 08:22:20|697.72|695.32|698.17|695.77|698.17|695.77|697.72|695.32|0
1652084550000|2022-05-09 08:22:30|698.29|695.89|697.95|695.55|698.29|695.89|697.95|695.55|0
1652084560000|2022-05-09 08:22:40|698.06|695.66|697.84|695.44|698.29|695.89|697.84|695.44|0
1652084570000|2022-05-09 08:22:50|697.95|695.55|697.38|694.98|697.95|695.55|697.38|694.98|0
1652084580000|2022-05-09 08:23:00|697.26|694.86|698.17|695.77|698.17|695.77|697.26|694.86|0
1652084590000|2022-05-09 08:23:10|697.95|695.55|698.17|695.77|698.17|695.77|697.95|695.55|0
1652084600000|2022-05-09 08:23:20|698.06|695.66|698.86|696.46|698.86|696.46|698.06|695.66|0
1652084610000|2022-05-09 08:23:30|698.63|696.23|698.4|696|698.75|696.35|698.4|696|0
1652084620000|2022-05-09 08:23:40|698.52|696.12|698.75|696.35|698.75|696.35|698.52|696.12|0
1652084630000|2022-05-09 08:23:50|698.86|696.46|699.09|696.69|699.21|696.81|698.86|696.46|0
1652084640000|2022-05-09 08:24:00|698.86|696.46|699.09|696.69|699.32|696.92|698.86|696.46|0
1652084650000|2022-05-09 08:24:10|698.98|696.58|698.4|696|699.09|696.69|698.4|696|0
1652084660000|2022-05-09 08:24:20|698.29|695.89|698.75|696.35|698.75|696.35|698.17|695.77|0
1652084670000|2022-05-09 08:24:30|698.86|696.46|698.98|696.58|698.98|696.58|698.75|696.35|0
1652084680000|2022-05-09 08:24:40|698.86|696.46|699.21|696.81|699.32|696.92|698.86|696.46|0
1652084690000|2022-05-09 08:24:50|699.55|697.15|699.32|696.92|699.55|697.15|699.32|696.92|0
1652084700000|2022-05-09 08:25:00|699.09|696.69|699.32|696.92|699.32|696.92|699.09|696.69|0
1652084710000|2022-05-09 08:25:10|699.44|697.04|699.09|696.69|699.44|697.04|698.98|696.58|0
1652084720000|2022-05-09 08:25:20|698.86|696.46|698.75|696.35|698.98|696.58|698.63|696.23|0
1652084730000|2022-05-09 08:25:30|698.63|696.23|697.61|695.21|698.63|696.23|697.61|695.21|0
1652084740000|2022-05-09 08:25:40|697.26|694.86|696.92|694.52|697.26|694.86|696.92|694.52|0
1652084750000|2022-05-09 08:25:50|697.15|694.75|697.49|695.09|697.49|695.09|697.15|694.75|0
1652084760000|2022-05-09 08:26:00|697.26|694.86|697.95|695.55|697.95|695.55|697.26|694.86|0
1652084770000|2022-05-09 08:26:10|698.17|695.77|697.72|695.32|698.17|695.77|697.72|695.32|0
1652084780000|2022-05-09 08:26:20|697.84|695.44|698.86|696.46|698.86|696.46|697.84|695.44|0
1652084790000|2022-05-09 08:26:30|698.4|696|698.63|696.23|698.63|696.23|698.4|696|0
1652084800000|2022-05-09 08:26:40|698.86|696.46|700.46|698.06|700.46|698.06|698.86|696.46|0
1652084810000|2022-05-09 08:26:50|700.01|697.61|700.46|698.06|701.15|698.75|700.01|697.61|0
1652084820000|2022-05-09 08:27:00|699.78|697.38|699.44|697.04|699.78|697.38|698.86|696.46|0
1652084830000|2022-05-09 08:27:10|699.32|696.92|699.67|697.27|699.67|697.27|698.86|696.46|0
1652084840000|2022-05-09 08:27:20|699.78|697.38|699.78|697.38|699.78|697.38|699.09|696.69|0
1652084850000|2022-05-09 08:27:30|699.67|697.27|700.23|697.83|700.46|698.06|699.67|697.27|0
1652084860000|2022-05-09 08:27:40|700.01|697.61|700.01|697.61|700.01|697.61|699.78|697.38|0
1652084870000|2022-05-09 08:27:50|700.23|697.83|699.9|697.5|700.23|697.83|699.9|697.5|0
1652084880000|2022-05-09 08:28:00|699.32|696.92|699.32|696.92|699.32|696.92|699.21|696.81|0
1652084890000|2022-05-09 08:28:10|698.86|696.46|698.17|695.77|698.86|696.46|698.17|695.77|0
1652084900000|2022-05-09 08:28:20|697.72|695.32|698.52|696.12|698.52|696.12|697.72|695.32|0
1652084910000|2022-05-09 08:28:30|698.63|696.23|698.63|696.23|698.75|696.35|698.63|696.23|0
1652084920000|2022-05-09 08:28:40|698.75|696.35|697.83|695.43|698.75|696.35|697.83|695.43|0
1652084930000|2022-05-09 08:28:50|698.29|695.89|698.63|696.23|698.63|696.23|698.29|695.89|0
1652084940000|2022-05-09 08:29:00|698.75|696.35|700.23|697.83|700.35|697.95|698.75|696.35|0
1652084950000|2022-05-09 08:29:10|699.78|697.38|699.55|697.15|699.78|697.38|699.55|697.15|0
1652084960000|2022-05-09 08:29:20|699.32|696.92|699.09|696.69|699.44|697.04|699.09|696.69|0
1652084970000|2022-05-09 08:29:30|699.32|696.92|699.78|697.38|699.78|697.38|699.09|696.69|0
1652084980000|2022-05-09 08:29:40|700|697.6|700|697.6|700.12|697.72|700|697.6|0
1652084990000|2022-05-09 08:29:50|699.89|697.49|699.55|697.15|699.89|697.49|699.55|697.15|0
1652085000000|2022-05-09 08:30:00|699.44|697.04|700.23|697.83|700.23|697.83|699.44|697.04|0
1652085010000|2022-05-09 08:30:10|700|697.6|699.55|697.15|700|697.6|699.55|697.15|0
1652085020000|2022-05-09 08:30:20|699.78|697.38|698.86|696.46|699.78|697.38|698.63|696.23|0
1652085030000|2022-05-09 08:30:30|698.75|696.35|699.09|696.69|699.09|696.69|698.75|696.35|0
1652085040000|2022-05-09 08:30:40|698.86|696.46|698.86|696.46|698.86|696.46|698.4|696|0
1652085050000|2022-05-09 08:30:50|699.09|696.69|700.23|697.83|700.23|697.83|699.09|696.69|0
1652085060000|2022-05-09 08:31:00|700.12|697.72|699.78|697.38|700.12|697.72|699.78|697.38|0
1652085070000|2022-05-09 08:31:10|700|697.6|700.57|698.17|700.57|698.17|700|697.6|0
1652085080000|2022-05-09 08:31:20|700.23|697.83|702.63|700.23|703.77|701.37|700.23|697.83|0
1652085090000|2022-05-09 08:31:30|702.4|700|702.63|700.23|702.63|700.23|702.4|700|0
1652085100000|2022-05-09 08:31:40|702.4|700|701.83|699.43|702.4|700|701.03|698.63|0
1652085110000|2022-05-09 08:31:50|701.49|699.09|701.49|699.09|701.71|699.31|701.49|699.09|0
1652085120000|2022-05-09 08:32:00|701.38|698.98|701.71|699.31|701.71|699.31|701.15|698.75|0
1652085130000|2022-05-09 08:32:10|702.06|699.66|702.4|700|702.4|700|701.94|699.54|0
1652085140000|2022-05-09 08:32:20|702.52|700.12|704.23|701.83|704.23|701.83|702.52|700.12|0
1652085150000|2022-05-09 08:32:30|704.81|702.41|706.52|704.12|706.87|704.47|704.81|702.41|0
1652085160000|2022-05-09 08:32:40|706.06|703.66|705.95|703.55|706.29|703.89|705.83|703.43|0
1652085170000|2022-05-09 08:32:50|705.72|703.32|706.75|704.35|706.75|704.35|705.72|703.32|0
1652085180000|2022-05-09 08:33:00|706.52|704.12|706.41|704.01|706.52|704.12|705.95|703.55|0
1652085190000|2022-05-09 08:33:10|705.37|702.97|705.37|702.97|705.37|702.97|704.92|702.52|0
1652085200000|2022-05-09 08:33:20|704.69|702.29|704.92|702.52|704.92|702.52|704.69|702.29|0
1652085210000|2022-05-09 08:33:30|705.15|702.75|705.04|702.64|705.15|702.75|704.81|702.41|0
1652085220000|2022-05-09 08:33:40|705.37|702.97|705.37|702.97|705.6|703.2|705.26|702.86|0
1652085230000|2022-05-09 08:33:50|705.83|703.43|706.52|704.12|706.52|704.12|705.83|703.43|0
1652085240000|2022-05-09 08:34:00|706.98|704.58|706.75|704.35|706.98|704.58|706.75|704.35|0
1652085250000|2022-05-09 08:34:10|706.52|704.12|706.98|704.58|707.21|704.81|706.52|704.12|0
1652085260000|2022-05-09 08:34:20|707.21|704.81|706.98|704.58|707.21|704.81|706.52|704.12|0
1652085270000|2022-05-09 08:34:30|707.21|704.81|707.44|705.04|707.44|705.04|707.21|704.81|0
1652085280000|2022-05-09 08:34:40|707.67|705.27|709.04|706.64|709.04|706.64|707.67|705.27|0
1652085290000|2022-05-09 08:34:50|709.5|707.1|709.5|707.1|709.73|707.33|709.5|707.1|0
1652085300000|2022-05-09 08:35:00|709.62|707.22|710.19|707.79|710.19|707.79|709.62|707.22|0
1652085310000|2022-05-09 08:35:10|709.85|707.45|709.96|707.56|710.08|707.68|709.85|707.45|0
1652085320000|2022-05-09 08:35:20|709.73|707.33|710.54|708.14|710.54|708.14|709.73|707.33|0
1652085330000|2022-05-09 08:35:30|710.88|708.48|710.54|708.14|710.88|708.48|710.42|708.02|0
1652085340000|2022-05-09 08:35:40|710.65|708.25|710.42|708.02|710.88|708.48|710.42|708.02|0
1652085350000|2022-05-09 08:35:50|710.65|708.25|710.65|708.25|710.65|708.25|710.42|708.02|0
1652085360000|2022-05-09 08:36:00|710.88|708.48|711|708.6|711.23|708.83|710.88|708.48|0
1652085370000|2022-05-09 08:36:10|710.88|708.48|710.65|708.25|711.11|708.71|710.65|708.25|0
1652085380000|2022-05-09 08:36:20|710.42|708.02|710.31|707.91|710.54|708.14|710.19|707.79|0
1652085390000|2022-05-09 08:36:30|709.96|707.56|709.73|707.33|709.96|707.56|709.73|707.33|0
1652085400000|2022-05-09 08:36:40|709.85|707.45|709.85|707.45|709.96|707.56|709.39|706.99|0
1652085410000|2022-05-09 08:36:50|710.42|708.02|710.54|708.14|710.54|708.14|710.31|707.91|0
1652085420000|2022-05-09 08:37:00|710.42|708.02|710.42|708.02|710.65|708.25|710.42|708.02|0
1652085430000|2022-05-09 08:37:10|710.65|708.25|710.65|708.25|711|708.6|710.65|708.25|0
1652085440000|2022-05-09 08:37:20|710.42|708.02|709.85|707.45|710.42|708.02|709.85|707.45|0
1652085450000|2022-05-09 08:37:30|709.27|706.87|709.96|707.56|709.96|707.56|709.27|706.87|0
1652085460000|2022-05-09 08:37:40|709.73|707.33|708.7|706.3|709.73|707.33|708.7|706.3|0
1652085470000|2022-05-09 08:37:50|708.81|706.41|709.16|706.76|709.5|707.1|708.81|706.41|0
1652085480000|2022-05-09 08:38:00|709.27|706.87|709.04|706.64|709.39|706.99|709.04|706.64|0
1652085490000|2022-05-09 08:38:10|708.47|706.07|708.01|705.61|708.47|706.07|708.01|705.61|0
1652085500000|2022-05-09 08:38:20|707.67|705.27|707.67|705.27|707.67|705.27|707.44|705.04|0
1652085510000|2022-05-09 08:38:30|707.44|705.04|707.67|705.27|707.67|705.27|707.33|704.93|0
1652085520000|2022-05-09 08:38:40|707.56|705.16|707.67|705.27|707.67|705.27|707.44|705.04|0
1652085530000|2022-05-09 08:38:50|708.24|705.84|708.81|706.41|708.81|706.41|708.12|705.72|0
1652085540000|2022-05-09 08:39:00|708.35|705.95|708.35|705.95|708.7|706.3|708.35|705.95|0
1652085550000|2022-05-09 08:39:10|707.89|705.49|707.44|705.04|707.89|705.49|707.44|705.04|0
1652085560000|2022-05-09 08:39:20|707.33|704.93|707.21|704.81|707.33|704.93|706.98|704.58|0
1652085570000|2022-05-09 08:39:30|707.66|705.26|706.87|704.47|707.66|705.26|706.87|704.47|0
1652085580000|2022-05-09 08:39:40|706.98|704.58|706.52|704.12|706.98|704.58|706.29|703.89|0
1652085590000|2022-05-09 08:39:50|706.75|704.35|706.18|703.78|706.75|704.35|706.18|703.78|0
1652085600000|2022-05-09 08:40:00|705.72|703.32|705.95|703.55|706.18|703.78|705.72|703.32|0
1652085610000|2022-05-09 08:40:10|706.06|703.66|705.72|703.32|706.06|703.66|705.72|703.32|0
1652085620000|2022-05-09 08:40:20|705.6|703.2|705.37|702.97|705.6|703.2|705.37|702.97|0
1652085630000|2022-05-09 08:40:30|705.14|702.74|705.95|703.55|705.95|703.55|705.14|702.74|0
1652085640000|2022-05-09 08:40:40|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085650000|2022-05-09 08:40:50|706.06|703.66|705.83|703.43|706.29|703.89|705.83|703.43|0
1652085660000|2022-05-09 08:41:00|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1652085670000|2022-05-09 08:41:10|705.72|703.32|705.83|703.43|706.29|703.89|705.72|703.32|0
1652085680000|2022-05-09 08:41:20|706.06|703.66|706.18|703.78|706.18|703.78|705.83|703.43|0
1652085690000|2022-05-09 08:41:30|706.29|703.89|706.06|703.66|706.29|703.89|706.06|703.66|0
1652085700000|2022-05-09 08:41:40|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085710000|2022-05-09 08:41:50|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085720000|2022-05-09 08:42:00|705.95|703.55|705.6|703.2|705.95|703.55|705.6|703.2|0
1652085730000|2022-05-09 08:42:10|705.83|703.43|705.83|703.43|705.95|703.55|705.72|703.32|0
1652085740000|2022-05-09 08:42:20|705.72|703.32|705.72|703.32|705.83|703.43|705.6|703.2|0
1652085750000|2022-05-09 08:42:30|706.06|703.66|706.64|704.24|706.64|704.24|706.06|703.66|0
1652085760000|2022-05-09 08:42:40|706.75|704.35|706.06|703.66|706.75|704.35|706.06|703.66|0
1652085770000|2022-05-09 08:42:50|705.95|703.55|705.37|702.97|705.95|703.55|705.37|702.97|0
1652085780000|2022-05-09 08:43:00|704.92|702.52|704.46|702.06|704.92|702.52|704.46|702.06|0
1652085790000|2022-05-09 08:43:10|704.23|701.83|704|701.6|704.23|701.83|703.89|701.49|0
1652085800000|2022-05-09 08:43:20|703.89|701.49|703.77|701.37|703.89|701.49|703.31|700.91|0
1652085810000|2022-05-09 08:43:30|703.89|701.49|704.35|701.95|704.35|701.95|703.89|701.49|0
1652085820000|2022-05-09 08:43:40|704.46|702.06|704.81|702.41|705.26|702.86|704.46|702.06|0
1652085830000|2022-05-09 08:43:50|704.92|702.52|705.37|702.97|705.6|703.2|704.92|702.52|0
1652085840000|2022-05-09 08:44:00|705.26|702.86|705.37|702.97|705.37|702.97|705.03|702.63|0
1652085850000|2022-05-09 08:44:10|705.6|703.2|705.14|702.74|705.83|703.43|705.14|702.74|0
1652085860000|2022-05-09 08:44:20|705.37|702.97|704.91|702.51|705.49|703.09|704.91|702.51|0
1652085870000|2022-05-09 08:44:30|705.14|702.74|705.6|703.2|705.72|703.32|705.14|702.74|0
1652085880000|2022-05-09 08:44:40|705.49|703.09|705.83|703.43|705.83|703.43|705.03|702.63|0
1652085890000|2022-05-09 08:44:50|705.37|702.97|705.6|703.2|705.6|703.2|705.37|702.97|0
1652085900000|2022-05-09 08:45:00|705.49|703.09|704.91|702.51|705.49|703.09|703.77|701.37|0
1652085910000|2022-05-09 08:45:10|704.69|702.29|704.91|702.51|704.91|702.51|704.69|702.29|0
1652085920000|2022-05-09 08:45:20|704.69|702.29|704.12|701.72|704.69|702.29|704|701.6|0
1652085930000|2022-05-09 08:45:30|703.77|701.37|703.08|700.68|703.89|701.49|703.08|700.68|0
1652085940000|2022-05-09 08:45:40|702.85|700.45|702.17|699.77|702.85|700.45|702.17|699.77|0
1652085950000|2022-05-09 08:45:50|702.06|699.66|701.48|699.08|702.06|699.66|701.48|699.08|0
1652085960000|2022-05-09 08:46:00|701.71|699.31|702.4|700|702.4|700|701.71|699.31|0
1652085970000|2022-05-09 08:46:10|702.85|700.45|703.08|700.68|703.08|700.68|702.74|700.34|0
1652085980000|2022-05-09 08:46:20|703.31|700.91|702.97|700.57|703.31|700.91|702.85|700.45|0
1652085990000|2022-05-09 08:46:30|702.52|700.12|701.94|699.54|702.52|700.12|701.94|699.54|0
1652086000000|2022-05-09 08:46:40|702.52|700.12|702.85|700.45|702.85|700.45|702.4|700|0
1652086010000|2022-05-09 08:46:50|702.63|700.23|702.63|700.23|702.85|700.45|702.63|700.23|0
1652086020000|2022-05-09 08:47:00|702.85|700.45|703.31|700.91|703.31|700.91|702.85|700.45|0
1652086030000|2022-05-09 08:47:10|703.2|700.8|703.08|700.68|703.2|700.8|703.08|700.68|0
1652086040000|2022-05-09 08:47:20|702.74|700.34|702.63|700.23|702.74|700.34|702.63|700.23|0
1652086050000|2022-05-09 08:47:30|702.4|700|702.74|700.34|702.74|700.34|702.4|700|0
1652086060000|2022-05-09 08:47:40|702.85|700.45|702.85|700.45|702.85|700.45|702.85|700.45|0
1652086070000|2022-05-09 08:47:50|702.97|700.57|702.85|700.45|702.97|700.57|702.4|700|0
1652086080000|2022-05-09 08:48:00|703.2|700.8|702.17|699.77|703.2|700.8|702.17|699.77|0
1652086090000|2022-05-09 08:48:10|702.4|700|702.17|699.77|702.4|700|701.94|699.54|0
1652086100000|2022-05-09 08:48:20|702.29|699.89|702.17|699.77|702.29|699.89|702.17|699.77|0
1652086110000|2022-05-09 08:48:30|701.94|699.54|701.94|699.54|702.06|699.66|701.94|699.54|0
1652086120000|2022-05-09 08:48:40|701.6|699.2|701.94|699.54|701.94|699.54|701.6|699.2|0
1652086130000|2022-05-09 08:48:50|702.06|699.66|702.17|699.77|702.29|699.89|701.94|699.54|0
1652086140000|2022-05-09 08:49:00|702.4|700|702.52|700.12|702.52|700.12|702.4|700|0
1652086150000|2022-05-09 08:49:10|702.63|700.23|701.83|699.43|702.63|700.23|701.83|699.43|0
1652086160000|2022-05-09 08:49:20|701.48|699.08|700.57|698.17|701.48|699.08|700.57|698.17|0
1652086170000|2022-05-09 08:49:30|700.46|698.06|700.57|698.17|700.69|698.29|700.46|698.06|0
1652086180000|2022-05-09 08:49:40|700.11|697.71|700.11|697.71|700.34|697.94|700.11|697.71|0
1652086190000|2022-05-09 08:49:50|699.65|697.25|700.11|697.71|700.11|697.71|699.65|697.25|0
1652086200000|2022-05-09 08:50:00|700|697.6|700.11|697.71|700.46|698.06|700|697.6|0
1652086210000|2022-05-09 08:50:10|700.34|697.94|700.11|697.71|700.34|697.94|699.88|697.48|0
1652086220000|2022-05-09 08:50:20|699.77|697.37|699.42|697.02|699.77|697.37|699.42|697.02|0
1652086230000|2022-05-09 08:50:30|699.32|696.92|698.74|696.34|699.32|696.92|698.51|696.11|0
1652086240000|2022-05-09 08:50:40|698.97|696.57|699.88|697.48|699.88|697.48|698.97|696.57|0
1652086250000|2022-05-09 08:50:50|699.54|697.14|699.32|696.92|699.54|697.14|699.2|696.8|0
1652086260000|2022-05-09 08:51:00|699.2|696.8|699.42|697.02|699.42|697.02|699.2|696.8|0
1652086270000|2022-05-09 08:51:10|699.65|697.25|698.51|696.11|699.65|697.25|698.51|696.11|0
1652086280000|2022-05-09 08:51:20|698.63|696.23|698.63|696.23|698.63|696.23|698.63|696.23|0
1652086290000|2022-05-09 08:51:30|698.74|696.34|698.86|696.46|698.97|696.57|698.74|696.34|0
1652086300000|2022-05-09 08:51:40|698.4|696|697.83|695.43|698.4|696|697.83|695.43|0
1652086310000|2022-05-09 08:51:50|697.94|695.54|698.05|695.65|698.05|695.65|697.83|695.43|0
1652086320000|2022-05-09 08:52:00|698.28|695.88|698.51|696.11|698.51|696.11|698.17|695.77|0
1652086330000|2022-05-09 08:52:10|698.28|695.88|698.74|696.34|699.2|696.8|698.28|695.88|0
1652086340000|2022-05-09 08:52:20|698.97|696.57|698.97|696.57|698.97|696.57|698.51|696.11|0
1652086350000|2022-05-09 08:52:30|699.2|696.8|698.97|696.57|699.2|696.8|698.97|696.57|0
1652086360000|2022-05-09 08:52:40|699.65|697.25|699.88|697.48|699.88|697.48|699.65|697.25|0
1652086370000|2022-05-09 08:52:50|699.31|696.91|699.2|696.8|699.31|696.91|699.09|696.69|0
1652086380000|2022-05-09 08:53:00|699.88|697.48|700|697.6|700|697.6|699.88|697.48|0
1652086390000|2022-05-09 08:53:10|699.65|697.25|700.46|698.06|700.57|698.17|699.65|697.25|0
1652086400000|2022-05-09 08:53:20|700.34|697.94|699.88|697.48|700.34|697.94|699.77|697.37|0
1652086410000|2022-05-09 08:53:30|700.11|697.71|699.88|697.48|700.11|697.71|699.65|697.25|0
1652086420000|2022-05-09 08:53:40|700|697.6|700|697.6|700|697.6|699.88|697.48|0
1652086430000|2022-05-09 08:53:50|699.65|697.25|699.09|696.69|699.77|697.37|699.09|696.69|0
1652086440000|2022-05-09 08:54:00|698.97|696.57|698.05|695.65|698.97|696.57|698.05|695.65|0
1652086450000|2022-05-09 08:54:10|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1652086460000|2022-05-09 08:54:20|698.4|696|698.17|695.77|698.4|696|698.17|695.77|0
1652086470000|2022-05-09 08:54:30|698.51|696.11|697.6|695.2|698.51|696.11|697.6|695.2|0
1652086480000|2022-05-09 08:54:40|698.17|695.77|698.28|695.88|698.28|695.88|698.05|695.65|0
1652086490000|2022-05-09 08:54:50|698.63|696.23|699.2|696.8|699.2|696.8|698.63|696.23|0
1652086500000|2022-05-09 08:55:00|698.97|696.57|699.54|697.14|699.65|697.25|698.97|696.57|0
1652086510000|2022-05-09 08:55:10|699.2|696.8|699.09|696.69|699.42|697.02|699.09|696.69|0
1652086520000|2022-05-09 08:55:20|698.86|696.46|698.86|696.46|699.2|696.8|698.74|696.34|0
1652086530000|2022-05-09 08:55:30|698.74|696.34|698.28|695.88|698.86|696.46|698.28|695.88|0
1652086540000|2022-05-09 08:55:40|698.17|695.77|697.72|695.32|698.17|695.77|697.72|695.32|0
1652086550000|2022-05-09 08:55:50|698.05|695.65|698.28|695.88|698.28|695.88|697.72|695.32|0
1652086560000|2022-05-09 08:56:00|698.4|696|698.86|696.46|698.86|696.46|698.28|695.88|0
1652086570000|2022-05-09 08:56:10|698.74|696.34|698.51|696.11|698.74|696.34|698.28|695.88|0
1652086580000|2022-05-09 08:56:20|698.4|696|699.65|697.25|699.65|697.25|698.4|696|0
1652086590000|2022-05-09 08:56:30|699.42|697.02|699.88|697.48|699.88|697.48|699.42|697.02|0
1652086600000|2022-05-09 08:56:40|699.77|697.37|700.11|697.71|700.11|697.71|699.77|697.37|0
1652086610000|2022-05-09 08:56:50|701.02|698.62|700.91|698.51|701.37|698.97|700.91|698.51|0
1652086620000|2022-05-09 08:57:00|701.02|698.62|700.46|698.06|701.14|698.74|700.46|698.06|0
1652086630000|2022-05-09 08:57:10|700.34|697.94|701.02|698.62|701.02|698.62|700.11|697.71|0
1652086640000|2022-05-09 08:57:20|701.25|698.85|701.14|698.74|701.25|698.85|701.14|698.74|0
1652086650000|2022-05-09 08:57:30|701.25|698.85|701.14|698.74|701.25|698.85|701.14|698.74|0
1652086660000|2022-05-09 08:57:40|701.25|698.85|701.37|698.97|701.37|698.97|701.25|698.85|0
1652086670000|2022-05-09 08:57:50|700.57|698.17|700.34|697.94|700.79|698.39|700.34|697.94|0
1652086680000|2022-05-09 08:58:00|700.11|697.71|700.68|698.28|700.68|698.28|700.11|697.71|0
1652086690000|2022-05-09 08:58:10|701.02|698.62|701.25|698.85|701.25|698.85|700.91|698.51|0
1652086700000|2022-05-09 08:58:20|701.02|698.62|701.71|699.31|701.71|699.31|701.02|698.62|0
1652086710000|2022-05-09 08:58:30|701.94|699.54|702.17|699.77|702.17|699.77|701.83|699.43|0
1652086720000|2022-05-09 08:58:40|702.51|700.11|701.02|698.62|702.51|700.11|701.02|698.62|0
1652086730000|2022-05-09 08:58:50|700.79|698.39|701.02|698.62|701.02|698.62|700.79|698.39|0
1652086740000|2022-05-09 08:59:00|700.79|698.39|700|697.6|700.79|698.39|700|697.6|0
1652086750000|2022-05-09 08:59:10|700.57|698.17|700.23|697.83|700.57|698.17|700.23|697.83|0
1652086760000|2022-05-09 08:59:20|700.46|698.06|700.23|697.83|700.57|698.17|700.11|697.71|0
1652086770000|2022-05-09 08:59:30|699.77|697.37|699.65|697.25|699.77|697.37|699.65|697.25|0
1652086780000|2022-05-09 08:59:40|700.11|697.71|700.57|698.17|700.57|698.17|700.11|697.71|0
1652086790000|2022-05-09 08:59:50|700.34|697.94|700.34|697.94|700.34|697.94|700.34|697.94|0
1652086800000|2022-05-09 09:00:00|700.68|698.28|701.25|698.85|701.25|698.85|700.68|698.28|0
1652086810000|2022-05-09 09:00:10|701.48|699.08|701.02|698.62|701.48|699.08|701.02|698.62|0
1652086820000|2022-05-09 09:00:20|700.79|698.39|699.88|697.48|700.79|698.39|699.88|697.48|0
1652086830000|2022-05-09 09:00:30|700.34|697.94|700.57|698.17|700.79|698.39|700.34|697.94|0
1652086840000|2022-05-09 09:00:40|700.46|698.06|700.34|697.94|700.46|698.06|700.11|697.71|0
1652086850000|2022-05-09 09:00:50|699.88|697.48|700.11|697.71|700.23|697.83|699.88|697.48|0
1652086860000|2022-05-09 09:01:00|700.23|697.83|700.79|698.39|700.79|698.39|700.11|697.71|0
1652086870000|2022-05-09 09:01:10|701.02|698.62|700.91|698.51|701.02|698.62|700.91|698.51|0
1652086880000|2022-05-09 09:01:20|701.02|698.62|700.11|697.71|701.02|698.62|700.11|697.71|0
1652086890000|2022-05-09 09:01:30|700.34|697.94|700.11|697.71|700.46|698.06|700.11|697.71|0
1652086900000|2022-05-09 09:01:40|700|697.6|700.46|698.06|700.68|698.28|700|697.6|0
1652086910000|2022-05-09 09:01:50|700.57|698.17|700.46|698.06|700.57|698.17|700.46|698.06|0
1652086920000|2022-05-09 09:02:00|700.34|697.94|700.34|697.94|700.34|697.94|700.11|697.71|0
1652086930000|2022-05-09 09:02:10|700.46|698.06|700|697.6|700.46|698.06|700|697.6|0
1652086940000|2022-05-09 09:02:20|699.88|697.48|699.88|697.48|700|697.6|699.88|697.48|0
1652086950000|2022-05-09 09:02:30|700.11|697.71|700.79|698.39|700.79|698.39|700.11|697.71|0
1652086960000|2022-05-09 09:02:40|700.57|698.17|700.57|698.17|700.79|698.39|700.57|698.17|0
1652086970000|2022-05-09 09:02:50|700.46|698.06|700.57|698.17|700.57|698.17|700.46|698.06|0
1652086980000|2022-05-09 09:03:00|700.46|698.06|700.34|697.94|700.46|698.06|700.34|697.94|0
1652086990000|2022-05-09 09:03:10|700.57|698.17|700.57|698.17|700.57|698.17|700.57|698.17|0
1652087000000|2022-05-09 09:03:20|700.56|698.16|700.34|697.94|700.56|698.16|700.34|697.94|0
1652087010000|2022-05-09 09:03:30|700.79|698.39|701.25|698.85|701.25|698.85|700.56|698.16|0
1652087020000|2022-05-09 09:03:40|701.02|698.62|700.79|698.39|701.48|699.08|700.79|698.39|0
1652087030000|2022-05-09 09:03:50|700.68|698.28|700.56|698.16|700.68|698.28|700.56|698.16|0
1652087040000|2022-05-09 09:04:00|700.68|698.28|700.56|698.16|700.68|698.28|700.56|698.16|0
1652087050000|2022-05-09 09:04:10|700.46|698.06|700|697.6|700.46|698.06|699.88|697.48|0
1652087060000|2022-05-09 09:04:20|699.88|697.48|700.11|697.71|700.11|697.71|699.88|697.48|0
1652087070000|2022-05-09 09:04:30|700|697.6|700.34|697.94|700.34|697.94|699.88|697.48|0
1652087080000|2022-05-09 09:04:40|700.11|697.71|700.11|697.71|700.11|697.71|699.65|697.25|0
1652087090000|2022-05-09 09:04:50|700.34|697.94|701.02|698.62|701.02|698.62|700.34|697.94|0
1652087100000|2022-05-09 09:05:00|700.56|698.16|700.68|698.28|700.68|698.28|700.56|698.16|0
1652087110000|2022-05-09 09:05:10|700.79|698.39|700.91|698.51|701.02|698.62|700.79|698.39|0
1652087120000|2022-05-09 09:05:20|700.68|698.28|700.23|697.83|700.79|698.39|700.23|697.83|0
1652087130000|2022-05-09 09:05:30|700.11|697.71|700.23|697.83|700.23|697.83|700|697.6|0
1652087140000|2022-05-09 09:05:40|700.34|697.94|700.79|698.39|700.79|698.39|700.34|697.94|0
1652087150000|2022-05-09 09:05:50|700.34|697.94|700.68|698.28|700.68|698.28|700.34|697.94|0
1652087160000|2022-05-09 09:06:00|700.56|698.16|700.11|697.71|700.68|698.28|700.11|697.71|0
1652087170000|2022-05-09 09:06:10|700.23|697.83|700.23|697.83|700.34|697.94|700.23|697.83|0
1652087180000|2022-05-09 09:06:20|700.56|698.16|701.14|698.74|701.14|698.74|700.56|698.16|0
1652087190000|2022-05-09 09:06:30|701.37|698.97|701.48|699.08|701.48|699.08|701.37|698.97|0
1652087200000|2022-05-09 09:06:40|701.71|699.31|701.6|699.2|701.71|699.31|701.6|699.2|0
1652087210000|2022-05-09 09:06:50|701.71|699.31|701.6|699.2|701.71|699.31|701.6|699.2|0
1652087220000|2022-05-09 09:07:00|701.48|699.08|701.25|698.85|701.48|699.08|700.79|698.39|0
1652087230000|2022-05-09 09:07:10|701.37|698.97|701.25|698.85|701.37|698.97|701.25|698.85|0
1652087240000|2022-05-09 09:07:20|701.37|698.97|701.02|698.62|701.37|698.97|700.79|698.39|0
1652087250000|2022-05-09 09:07:30|701.25|698.85|701.25|698.85|701.48|699.08|701.25|698.85|0
1652087260000|2022-05-09 09:07:40|700.79|698.39|701.25|698.85|701.25|698.85|700.79|698.39|0
1652087270000|2022-05-09 09:07:50|701.48|699.08|701.71|699.31|701.71|699.31|701.48|699.08|0
1652087280000|2022-05-09 09:08:00|701.94|699.54|702.16|699.76|702.16|699.76|701.71|699.31|0
1652087290000|2022-05-09 09:08:10|702.39|699.99|702.62|700.22|702.85|700.45|702.39|699.99|0
1652087300000|2022-05-09 09:08:20|701.94|699.54|701.48|699.08|701.94|699.54|701.48|699.08|0
1652087310000|2022-05-09 09:08:30|701.02|698.62|701.02|698.62|701.02|698.62|700.68|698.28|0
1652087320000|2022-05-09 09:08:40|701.14|698.74|701.25|698.85|701.25|698.85|701.14|698.74|0
1652087330000|2022-05-09 09:08:50|701.48|699.08|701.71|699.31|701.71|699.31|701.48|699.08|0
1652087340000|2022-05-09 09:09:00|701.25|698.85|700.79|698.39|701.25|698.85|700.79|698.39|0
1652087350000|2022-05-09 09:09:10|700.34|697.94|701.25|698.85|701.25|698.85|700.34|697.94|0
1652087360000|2022-05-09 09:09:20|701.14|698.74|701.37|698.97|701.37|698.97|701.02|698.62|0
1652087370000|2022-05-09 09:09:30|700.56|698.16|701.02|698.62|701.02|698.62|700.56|698.16|0
1652087380000|2022-05-09 09:09:40|700.91|698.51|701.02|698.62|701.02|698.62|700.91|698.51|0
1652087390000|2022-05-09 09:09:50|701.48|699.08|701.94|699.54|702.16|699.76|701.48|699.08|0
1652087400000|2022-05-09 09:10:00|702.05|699.65|701.48|699.08|702.16|699.76|701.48|699.08|0
1652087410000|2022-05-09 09:10:10|701.37|698.97|701.37|698.97|701.48|699.08|701.37|698.97|0
1652087420000|2022-05-09 09:10:20|701.02|698.62|700.56|698.16|701.02|698.62|700.56|698.16|0
1652087430000|2022-05-09 09:10:30|700.79|698.39|700.79|698.39|700.79|698.39|700.79|698.39|0
1652087440000|2022-05-09 09:10:40|701.02|698.62|701.02|698.62|701.02|698.62|701.02|698.62|0
1652087450000|2022-05-09 09:10:50|701.25|698.85|701.25|698.85|701.25|698.85|701.14|698.74|0
1652087460000|2022-05-09 09:11:00|700.79|698.39|700.34|697.94|700.79|698.39|700.34|697.94|0
1652087470000|2022-05-09 09:11:10|700.11|697.71|699.88|697.48|700.11|697.71|699.65|697.25|0
1652087480000|2022-05-09 09:11:20|699.42|697.02|700.11|697.71|700.11|697.71|699.42|697.02|0
1652087490000|2022-05-09 09:11:30|699.88|697.48|699.88|697.48|699.88|697.48|699.65|697.25|0
1652087500000|2022-05-09 09:11:40|699.65|697.25|699.19|696.79|699.65|697.25|699.19|696.79|0
1652087510000|2022-05-09 09:11:50|698.28|695.88|698.74|696.34|698.74|696.34|698.28|695.88|0
1652087520000|2022-05-09 09:12:00|698.96|696.56|697.71|695.31|698.96|696.56|697.71|695.31|0
1652087530000|2022-05-09 09:12:10|697.48|695.08|697.82|695.42|697.82|695.42|697.37|694.97|0
1652087540000|2022-05-09 09:12:20|697.59|695.19|698.51|696.11|698.51|696.11|697.59|695.19|0
1652087550000|2022-05-09 09:12:30|698.74|696.34|699.19|696.79|699.54|697.14|698.74|696.34|0
1652087560000|2022-05-09 09:12:40|698.96|696.56|698.96|696.56|698.96|696.56|698.74|696.34|0
1652087570000|2022-05-09 09:12:50|698.28|695.88|698.17|695.77|698.28|695.88|697.82|695.42|0
1652087580000|2022-05-09 09:13:00|698.05|695.65|697.03|694.63|698.05|695.65|697.03|694.63|0
1652087590000|2022-05-09 09:13:10|697.14|694.74|697.14|694.74|697.59|695.19|697.14|694.74|0
1652087600000|2022-05-09 09:13:20|698.05|695.65|697.82|695.42|698.05|695.65|697.59|695.19|0
1652087610000|2022-05-09 09:13:30|697.03|694.63|697.14|694.74|697.14|694.74|696.91|694.51|0
1652087620000|2022-05-09 09:13:40|697.37|694.97|697.37|694.97|697.37|694.97|696.91|694.51|0
1652087630000|2022-05-09 09:13:50|697.59|695.19|696.91|694.51|697.82|695.42|696.91|694.51|0
1652087640000|2022-05-09 09:14:00|697.59|695.19|697.14|694.74|697.59|695.19|697.14|694.74|0
1652087650000|2022-05-09 09:14:10|697.26|694.86|697.14|694.74|697.37|694.97|697.14|694.74|0
1652087660000|2022-05-09 09:14:20|696.91|694.51|697.59|695.19|697.59|695.19|696.91|694.51|0
1652087670000|2022-05-09 09:14:30|697.37|694.97|697.14|694.74|697.37|694.97|697.03|694.63|0
1652087680000|2022-05-09 09:14:40|697.48|695.08|698.05|695.65|698.05|695.65|697.48|695.08|0
1652087690000|2022-05-09 09:14:50|697.82|695.42|697.14|694.74|697.82|695.42|697.14|694.74|0
1652087700000|2022-05-09 09:15:00|696.91|694.51|697.03|694.63|697.14|694.74|696.91|694.51|0
1652087710000|2022-05-09 09:15:10|697.82|695.42|698.4|696|698.4|696|697.82|695.42|0
1652087720000|2022-05-09 09:15:20|698.28|695.88|696.91|694.51|698.28|695.88|696.91|694.51|0
1652087730000|2022-05-09 09:15:30|697.14|694.74|696.68|694.28|697.14|694.74|696.68|694.28|0
1652087740000|2022-05-09 09:15:40|696.8|694.4|696.8|694.4|696.8|694.4|696.45|694.05|0
1652087750000|2022-05-09 09:15:50|697.03|694.63|697.37|694.97|697.37|694.97|697.03|694.63|0
1652087760000|2022-05-09 09:16:00|697.48|695.08|697.03|694.63|697.71|695.31|697.03|694.63|0
1652087770000|2022-05-09 09:16:10|697.37|694.97|697.48|695.08|697.48|695.08|697.26|694.86|0
1652087780000|2022-05-09 09:16:20|697.59|695.19|698.05|695.65|698.05|695.65|697.59|695.19|0
1652087790000|2022-05-09 09:16:30|698.28|695.88|698.17|695.77|698.96|696.56|698.17|695.77|0
1652087800000|2022-05-09 09:16:40|698.05|695.65|698.05|695.65|698.05|695.65|698.05|695.65|0
1652087810000|2022-05-09 09:16:50|697.82|695.42|698.51|696.11|698.51|696.11|697.82|695.42|0
1652087820000|2022-05-09 09:17:00|698.4|696|698.4|696|698.73|696.33|698.4|696|0
1652087830000|2022-05-09 09:17:10|698.28|695.88|698.17|695.77|698.28|695.88|698.05|695.65|0
1652087840000|2022-05-09 09:17:20|698.05|695.65|698.73|696.33|698.73|696.33|698.05|695.65|0
1652087850000|2022-05-09 09:17:30|699.19|696.79|698.85|696.45|699.19|696.79|698.73|696.33|0
1652087860000|2022-05-09 09:17:40|699.08|696.68|699.08|696.68|699.08|696.68|698.96|696.56|0
1652087870000|2022-05-09 09:17:50|699.19|696.79|699.42|697.02|699.42|697.02|698.96|696.56|0
1652087880000|2022-05-09 09:18:00|699.54|697.14|699.54|697.14|699.54|697.14|699.19|696.79|0
1652087890000|2022-05-09 09:18:10|699.19|696.79|699.88|697.48|699.88|697.48|699.19|696.79|0
1652087900000|2022-05-09 09:18:20|700.56|698.16|700.45|698.05|700.56|698.16|700.33|697.93|0
1652087910000|2022-05-09 09:18:30|701.48|699.08|701.37|698.97|701.48|699.08|701.25|698.85|0
1652087920000|2022-05-09 09:18:40|700.79|698.39|700.79|698.39|700.91|698.51|700.79|698.39|0
1652087930000|2022-05-09 09:18:50|700.11|697.71|699.65|697.25|700.11|697.71|699.19|696.79|0
1652087940000|2022-05-09 09:19:00|699.42|697.02|699.54|697.14|699.54|697.14|698.96|696.56|0
1652087950000|2022-05-09 09:19:10|699.88|697.48|699.65|697.25|699.88|697.48|699.65|697.25|0
1652087960000|2022-05-09 09:19:20|699.42|697.02|700.1|697.7|700.1|697.7|699.19|696.79|0
1652087970000|2022-05-09 09:19:30|699.88|697.48|699.88|697.48|700|697.6|699.77|697.37|0
1652087980000|2022-05-09 09:19:40|700|697.6|699.88|697.48|700|697.6|699.88|697.48|0
1652087990000|2022-05-09 09:19:50|699.65|697.25|699.77|697.37|699.77|697.37|699.65|697.25|0
1652088000000|2022-05-09 09:20:00|699.88|697.48|698.62|696.22|699.88|697.48|698.62|696.22|0
1652088010000|2022-05-09 09:20:10|698.73|696.33|698.73|696.33|698.73|696.33|698.51|696.11|0
1652088020000|2022-05-09 09:20:20|698.51|696.11|698.17|695.77|698.51|696.11|698.17|695.77|0
1652088030000|2022-05-09 09:20:30|698.05|695.65|698.4|696|698.73|696.33|698.05|695.65|0
1652088040000|2022-05-09 09:20:40|697.94|695.54|698.05|695.65|698.17|695.77|697.94|695.54|0
1652088050000|2022-05-09 09:20:50|698.28|695.88|697.94|695.54|698.28|695.88|697.94|695.54|0
1652088060000|2022-05-09 09:21:00|698.05|695.65|696.45|694.05|698.05|695.65|696.45|694.05|0
1652088070000|2022-05-09 09:21:10|696.22|693.82|695.77|693.37|696.22|693.82|695.54|693.14|0
1652088080000|2022-05-09 09:21:20|695.89|693.49|696.22|693.82|696.22|693.82|695.89|693.49|0
1652088090000|2022-05-09 09:21:30|696.45|694.05|696.34|693.94|696.45|694.05|696.34|693.94|0
1652088100000|2022-05-09 09:21:40|696.45|694.05|696.8|694.4|697.14|694.74|696.45|694.05|0
1652088110000|2022-05-09 09:21:50|696.91|694.51|696.34|693.94|696.91|694.51|696.22|693.82|0
1652088120000|2022-05-09 09:22:00|696.57|694.17|696.68|694.28|696.68|694.28|696.22|693.82|0
1652088130000|2022-05-09 09:22:10|695.99|693.59|695.99|693.59|695.99|693.59|695.89|693.49|0
1652088140000|2022-05-09 09:22:20|695.89|693.49|697.03|694.63|697.03|694.63|695.89|693.49|0
1652088150000|2022-05-09 09:22:30|697.14|694.74|697.14|694.74|697.14|694.74|696.91|694.51|0
1652088160000|2022-05-09 09:22:40|697.36|694.96|697.59|695.19|697.59|695.19|697.14|694.74|0
1652088170000|2022-05-09 09:22:50|697.71|695.31|697.71|695.31|697.71|695.31|697.71|695.31|0
1652088180000|2022-05-09 09:23:00|698.28|695.88|698.73|696.33|698.73|696.33|698.28|695.88|0
1652088190000|2022-05-09 09:23:10|699.19|696.79|699.88|697.48|699.88|697.48|699.19|696.79|0
1652088200000|2022-05-09 09:23:20|699.99|697.59|700.68|698.28|700.79|698.39|699.99|697.59|0
1652088210000|2022-05-09 09:23:30|700.22|697.82|700.56|698.16|700.56|698.16|700.22|697.82|0
1652088220000|2022-05-09 09:23:40|700.68|698.28|700.68|698.28|701.02|698.62|700.33|697.93|0
1652088230000|2022-05-09 09:23:50|700.91|698.51|700.79|698.39|700.91|698.51|700.68|698.28|0
1652088240000|2022-05-09 09:24:00|700.68|698.28|698.73|696.33|700.68|698.28|698.73|696.33|0
1652088250000|2022-05-09 09:24:10|698.62|696.22|698.96|696.56|698.96|696.56|698.51|696.11|0
1652088260000|2022-05-09 09:24:20|699.19|696.79|699.99|697.59|699.99|697.59|699.19|696.79|0
1652088270000|2022-05-09 09:24:30|699.88|697.48|700.56|698.16|700.56|698.16|699.88|697.48|0
1652088280000|2022-05-09 09:24:40|700.68|698.28|700.56|698.16|700.68|698.28|700.45|698.05|0
1652088290000|2022-05-09 09:24:50|700.33|697.93|699.88|697.48|700.33|697.93|699.88|697.48|0
1652088300000|2022-05-09 09:25:00|700.1|697.7|699.77|697.37|700.33|697.93|699.77|697.37|0
1652088310000|2022-05-09 09:25:10|699.42|697.02|699.88|697.48|699.88|697.48|698.96|696.56|0
1652088320000|2022-05-09 09:25:20|700.1|697.7|699.42|697.02|700.1|697.7|699.42|697.02|0
1652088330000|2022-05-09 09:25:30|699.54|697.14|699.42|697.02|699.65|697.25|699.42|697.02|0
1652088340000|2022-05-09 09:25:40|699.19|696.79|699.65|697.25|699.65|697.25|699.19|696.79|0
1652088350000|2022-05-09 09:25:50|699.54|697.14|699.19|696.79|699.54|697.14|698.73|696.33|0
1652088360000|2022-05-09 09:26:00|699.42|697.02|700.33|697.93|700.33|697.93|699.42|697.02|0
1652088370000|2022-05-09 09:26:10|700.1|697.7|699.65|697.25|700.1|697.7|699.65|697.25|0
1652088380000|2022-05-09 09:26:20|700.1|697.7|700.56|698.16|700.56|698.16|700.1|697.7|0
1652088390000|2022-05-09 09:26:30|700.33|697.93|700.56|698.16|700.56|698.16|700.33|697.93|0
1652088400000|2022-05-09 09:26:40|700.79|698.39|701.02|698.62|701.02|698.62|700.79|698.39|0
1652088410000|2022-05-09 09:26:50|701.48|699.08|701.59|699.19|701.59|699.19|701.48|699.08|0
1652088420000|2022-05-09 09:27:00|701.7|699.3|701.59|699.19|701.7|699.3|701.37|698.97|0
1652088430000|2022-05-09 09:27:10|701.7|699.3|701.93|699.53|701.93|699.53|701.7|699.3|0
1652088440000|2022-05-09 09:27:20|702.16|699.76|702.51|700.11|702.62|700.22|702.16|699.76|0
1652088450000|2022-05-09 09:27:30|702.28|699.88|702.16|699.76|702.51|700.11|702.16|699.76|0
1652088460000|2022-05-09 09:27:40|702.62|700.22|703.3|700.9|703.53|701.13|702.62|700.22|0
1652088470000|2022-05-09 09:27:50|703.19|700.79|703.08|700.68|704.11|701.71|703.08|700.68|0
1652088480000|2022-05-09 09:28:00|703.42|701.02|704.22|701.82|704.22|701.82|703.3|700.9|0
1652088490000|2022-05-09 09:28:10|704.68|702.28|704.45|702.05|704.91|702.51|704.45|702.05|0
1652088500000|2022-05-09 09:28:20|704.34|701.94|704.91|702.51|704.91|702.51|704.22|701.82|0
1652088510000|2022-05-09 09:28:30|705.14|702.74|706.05|703.65|706.05|703.65|705.14|702.74|0
1652088520000|2022-05-09 09:28:40|705.82|703.42|705.59|703.19|705.82|703.42|705.59|703.19|0
1652088530000|2022-05-09 09:28:50|705.82|703.42|706.05|703.65|706.05|703.65|705.82|703.42|0
1652088540000|2022-05-09 09:29:00|706.28|703.88|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088550000|2022-05-09 09:29:10|706.28|703.88|705.71|703.31|706.28|703.88|705.71|703.31|0
1652088560000|2022-05-09 09:29:20|705.82|703.42|705.82|703.42|705.82|703.42|705.59|703.19|0
1652088570000|2022-05-09 09:29:30|706.05|703.65|706.05|703.65|706.51|704.11|706.05|703.65|0
1652088580000|2022-05-09 09:29:40|706.51|704.11|706.05|703.65|706.51|704.11|706.05|703.65|0
1652088590000|2022-05-09 09:29:50|706.17|703.77|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088600000|2022-05-09 09:30:00|705.59|703.19|704.91|702.51|705.59|703.19|704.91|702.51|0
1652088610000|2022-05-09 09:30:10|704.68|702.28|704.34|701.94|704.68|702.28|704.34|701.94|0
1652088620000|2022-05-09 09:30:20|703.99|701.59|704.68|702.28|704.68|702.28|703.99|701.59|0
1652088630000|2022-05-09 09:30:30|704.8|702.4|704.68|702.28|704.91|702.51|704.57|702.17|0
1652088640000|2022-05-09 09:30:40|704.22|701.82|704.68|702.28|704.68|702.28|704.22|701.82|0
1652088650000|2022-05-09 09:30:50|704.91|702.51|704.22|701.82|704.91|702.51|704.22|701.82|0
1652088660000|2022-05-09 09:31:00|704.57|702.17|704.68|702.28|704.68|702.28|704.57|702.17|0
1652088670000|2022-05-09 09:31:10|704.57|702.17|704.34|701.94|704.57|702.17|704.34|701.94|0
1652088680000|2022-05-09 09:31:20|704.22|701.82|704.57|702.17|704.57|702.17|704.22|701.82|0
1652088690000|2022-05-09 09:31:30|704.34|701.94|704.45|702.05|704.45|702.05|704.34|701.94|0
1652088700000|2022-05-09 09:31:40|703.99|701.59|705.36|702.96|705.59|703.19|703.99|701.59|0
1652088710000|2022-05-09 09:31:50|705.59|703.19|704.68|702.28|705.59|703.19|704.68|702.28|0
1652088720000|2022-05-09 09:32:00|704.45|702.05|705.36|702.96|705.36|702.96|704.45|702.05|0
1652088730000|2022-05-09 09:32:10|705.59|703.19|706.17|703.77|706.28|703.88|705.59|703.19|0
1652088740000|2022-05-09 09:32:20|706.05|703.65|707.09|704.69|707.09|704.69|706.05|703.65|0
1652088750000|2022-05-09 09:32:30|706.97|704.57|707.66|705.26|707.66|705.26|706.63|704.23|0
1652088760000|2022-05-09 09:32:40|707.09|704.69|706.74|704.34|707.09|704.69|706.74|704.34|0
1652088770000|2022-05-09 09:32:50|706.86|704.46|706.86|704.46|706.86|704.46|706.74|704.34|0
1652088780000|2022-05-09 09:33:00|706.74|704.34|706.28|703.88|706.74|704.34|706.28|703.88|0
1652088790000|2022-05-09 09:33:10|706.05|703.65|705.82|703.42|706.05|703.65|705.71|703.31|0
1652088800000|2022-05-09 09:33:20|705.71|703.31|706.05|703.65|706.05|703.65|705.71|703.31|0
1652088810000|2022-05-09 09:33:30|705.71|703.31|705.82|703.42|705.82|703.42|705.71|703.31|0
1652088820000|2022-05-09 09:33:40|705.94|703.54|705.94|703.54|706.28|703.88|705.82|703.42|0
1652088830000|2022-05-09 09:33:50|706.05|703.65|705.48|703.08|706.28|703.88|705.48|703.08|0
1652088840000|2022-05-09 09:34:00|706.28|703.88|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088850000|2022-05-09 09:34:10|705.94|703.54|705.82|703.42|705.94|703.54|705.82|703.42|0
1652088870000|2022-05-09 09:34:30|706.28|703.88|706.74|704.34|706.74|704.34|706.28|703.88|0
1652088880000|2022-05-09 09:34:40|706.97|704.57|706.86|704.46|707.09|704.69|706.86|704.46|0
1652088890000|2022-05-09 09:34:50|707.43|705.03|707.65|705.25|707.65|705.25|707.2|704.8|0
1652088900000|2022-05-09 09:35:00|707.77|705.37|707.65|705.25|707.88|705.48|707.65|705.25|0
1652088910000|2022-05-09 09:35:10|707.43|705.03|707.65|705.25|707.88|705.48|707.43|705.03|0
1652088920000|2022-05-09 09:35:20|707.77|705.37|707.88|705.48|707.88|705.48|707.77|705.37|0
1652088930000|2022-05-09 09:35:30|708.11|705.71|708.11|705.71|708.57|706.17|708.11|705.71|0
1652088940000|2022-05-09 09:35:40|707.88|705.48|708.57|706.17|708.57|706.17|707.88|705.48|0
1652088950000|2022-05-09 09:35:50|708.46|706.06|708.11|705.71|708.57|706.17|708.11|705.71|0
1652088960000|2022-05-09 09:36:00|708|705.6|707.65|705.25|708|705.6|707.65|705.25|0
1652088970000|2022-05-09 09:36:10|707.77|705.37|707.77|705.37|707.88|705.48|707.77|705.37|0
1652088980000|2022-05-09 09:36:20|707.43|705.03|707.43|705.03|707.43|705.03|707.43|705.03|0
1652088990000|2022-05-09 09:36:30|707.65|705.25|707.43|705.03|707.65|705.25|707.43|705.03|0
1652089000000|2022-05-09 09:36:40|707.2|704.8|707.2|704.8|707.2|704.8|707.2|704.8|0
1652089010000|2022-05-09 09:36:50|707.32|704.92|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089020000|2022-05-09 09:37:00|707.65|705.25|707.65|705.25|707.88|705.48|707.65|705.25|0
1652089030000|2022-05-09 09:37:10|707.43|705.03|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089040000|2022-05-09 09:37:20|707.65|705.25|707.43|705.03|707.65|705.25|707.2|704.8|0
1652089050000|2022-05-09 09:37:30|707.2|704.8|707.32|704.92|707.65|705.25|707.2|704.8|0
1652089060000|2022-05-09 09:37:40|707.2|704.8|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089070000|2022-05-09 09:37:50|707.54|705.14|707.43|705.03|707.54|705.14|707.43|705.03|0
1652089080000|2022-05-09 09:38:00|707.32|704.92|707.43|705.03|707.43|705.03|707.32|704.92|0
1652089090000|2022-05-09 09:38:10|707.54|705.14|707.43|705.03|707.65|705.25|707.43|705.03|0
1652089100000|2022-05-09 09:38:20|707.65|705.25|709.03|706.63|709.03|706.63|707.65|705.25|0
1652089110000|2022-05-09 09:38:30|708.34|705.94|708.46|706.06|708.57|706.17|708.34|705.94|0
1652089120000|2022-05-09 09:38:40|708.34|705.94|708.8|706.4|708.8|706.4|708.34|705.94|0
1652089130000|2022-05-09 09:38:50|708.57|706.17|708.23|705.83|708.57|706.17|708.11|705.71|0
1652089140000|2022-05-09 09:39:00|708|705.6|708|705.6|708.11|705.71|708|705.6|0
1652089150000|2022-05-09 09:39:10|708.34|705.94|709.72|707.32|709.95|707.55|708.34|705.94|0
1652089160000|2022-05-09 09:39:20|709.61|707.21|710.41|708.01|710.41|708.01|709.61|707.21|0
1652089170000|2022-05-09 09:39:30|710.76|708.36|711.1|708.7|711.1|708.7|710.41|708.01|0
1652089180000|2022-05-09 09:39:40|711.55|709.15|710.64|708.24|711.55|709.15|710.64|708.24|0
1652089190000|2022-05-09 09:39:50|710.87|708.47|710.41|708.01|710.87|708.47|710.41|708.01|0
1652089200000|2022-05-09 09:40:00|710.18|707.78|710.53|708.13|710.53|708.13|710.18|707.78|0
1652089210000|2022-05-09 09:40:10|710.3|707.9|709.49|707.09|710.3|707.9|709.49|707.09|0
1652089220000|2022-05-09 09:40:20|709.38|706.98|709.03|706.63|709.38|706.98|708.8|706.4|0
1652089230000|2022-05-09 09:40:30|709.26|706.86|709.49|707.09|709.49|707.09|709.26|706.86|0
1652089240000|2022-05-09 09:40:40|709.38|706.98|709.26|706.86|709.38|706.98|709.15|706.75|0
1652089250000|2022-05-09 09:40:50|709.84|707.44|710.18|707.78|710.41|708.01|709.84|707.44|0
1652089260000|2022-05-09 09:41:00|710.3|707.9|710.18|707.78|710.3|707.9|710.07|707.67|0
1652089270000|2022-05-09 09:41:10|710.41|708.01|710.41|708.01|710.41|708.01|710.41|708.01|0
1652089280000|2022-05-09 09:41:20|710.3|707.9|710.64|708.24|710.64|708.24|710.3|707.9|0
1652089290000|2022-05-09 09:41:30|710.87|708.47|710.87|708.47|710.87|708.47|710.64|708.24|0
1652089300000|2022-05-09 09:41:40|711.55|709.15|711.32|708.92|711.55|709.15|711.32|708.92|0
1652089310000|2022-05-09 09:41:50|711.55|709.15|711.09|708.69|711.55|709.15|711.09|708.69|0
1652089320000|2022-05-09 09:42:00|711.55|709.15|711.78|709.38|711.78|709.38|711.32|708.92|0
1652089330000|2022-05-09 09:42:10|711.32|708.92|711.32|708.92|711.44|709.04|711.09|708.69|0
1652089340000|2022-05-09 09:42:20|711.78|709.38|711.09|708.69|711.78|709.38|711.09|708.69|0
1652089350000|2022-05-09 09:42:30|711.32|708.92|710.18|707.78|711.32|708.92|710.18|707.78|0
1652089360000|2022-05-09 09:42:40|710.07|707.67|709.49|707.09|710.07|707.67|709.49|707.09|0
1652089370000|2022-05-09 09:42:50|709.26|706.86|708.57|706.17|709.26|706.86|708.57|706.17|0
1652089380000|2022-05-09 09:43:00|708.34|705.94|707.88|705.48|708.34|705.94|707.88|705.48|0
1652089390000|2022-05-09 09:43:10|706.97|704.57|706.86|704.46|706.97|704.57|706.28|703.88|0
1652089400000|2022-05-09 09:43:20|706.97|704.57|706.4|704|706.97|704.57|706.4|704|0
1652089410000|2022-05-09 09:43:30|706.74|704.34|706.74|704.34|706.74|704.34|706.51|704.11|0
1652089420000|2022-05-09 09:43:40|706.28|703.88|706.4|704|706.51|704.11|706.28|703.88|0
1652089430000|2022-05-09 09:43:50|706.51|704.11|706.28|703.88|706.51|704.11|705.94|703.54|0
1652089440000|2022-05-09 09:44:00|706.51|704.11|706.51|704.11|706.51|704.11|706.28|703.88|0
1652089450000|2022-05-09 09:44:10|706.74|704.34|706.97|704.57|706.97|704.57|706.74|704.34|0
1652089460000|2022-05-09 09:44:20|706.74|704.34|706.97|704.57|707.08|704.68|706.74|704.34|0
1652089470000|2022-05-09 09:44:30|706.74|704.34|706.51|704.11|706.74|704.34|706.28|703.88|0
1652089480000|2022-05-09 09:44:40|706.74|704.34|706.74|704.34|706.74|704.34|706.63|704.23|0
1652089490000|2022-05-09 09:44:50|706.97|704.57|706.97|704.57|706.97|704.57|706.97|704.57|0
1652089500000|2022-05-09 09:45:00|707.19|704.79|706.74|704.34|707.19|704.79|706.74|704.34|0
1652089510000|2022-05-09 09:45:10|706.97|704.57|706.74|704.34|706.97|704.57|706.74|704.34|0
1652089520000|2022-05-09 09:45:20|706.28|703.88|706.97|704.57|706.97|704.57|706.28|703.88|0
1652089530000|2022-05-09 09:45:30|706.51|704.11|706.97|704.57|706.97|704.57|706.51|704.11|0
1652089540000|2022-05-09 09:45:40|707.19|704.79|706.74|704.34|707.19|704.79|706.74|704.34|0
1652089550000|2022-05-09 09:45:50|706.97|704.57|708.46|706.06|708.46|706.06|706.97|704.57|0
1652089560000|2022-05-09 09:46:00|708.8|706.4|707.65|705.25|708.8|706.4|707.65|705.25|0
1652089570000|2022-05-09 09:46:10|707.88|705.48|708.34|705.94|708.34|705.94|707.88|705.48|0
1652089580000|2022-05-09 09:46:20|708.8|706.4|709.03|706.63|709.03|706.63|708.8|706.4|0
1652089590000|2022-05-09 09:46:30|708.8|706.4|709.03|706.63|709.03|706.63|708.8|706.4|0
1652089600000|2022-05-09 09:46:40|709.26|706.86|709.72|707.32|709.72|707.32|709.26|706.86|0
1652089610000|2022-05-09 09:46:50|709.95|707.55|709.95|707.55|709.95|707.55|709.49|707.09|0
1652089620000|2022-05-09 09:47:00|710.18|707.78|710.18|707.78|710.18|707.78|710.18|707.78|0
1652089630000|2022-05-09 09:47:10|710.3|707.9|710.41|708.01|710.41|708.01|710.29|707.89|0
1652089640000|2022-05-09 09:47:20|710.63|708.23|709.93|707.53|710.86|708.46|709.93|707.53|0
1652089650000|2022-05-09 09:47:30|710.42|708.02|709.96|707.56|710.42|708.02|709.96|707.56|0
1652089660000|2022-05-09 09:47:40|710.42|708.02|709.27|706.87|710.65|708.25|709.27|706.87|0
1652089670000|2022-05-09 09:47:50|709.5|707.1|708.81|706.41|709.5|707.1|708.81|706.41|0
1652089680000|2022-05-09 09:48:00|708.58|706.18|709.3|706.9|709.3|706.9|708.58|706.18|0
1652089690000|2022-05-09 09:48:10|709.07|706.67|709.55|707.15|709.55|707.15|709.07|706.67|0
1652089700000|2022-05-09 09:48:20|709.11|706.71|710.38|707.98|710.38|707.98|708.88|706.48|0
1652089710000|2022-05-09 09:48:30|710.83|708.43|711.4|709|711.4|709|710.83|708.43|0
1652089720000|2022-05-09 09:48:40|710.94|708.54|710.94|708.54|711.17|708.77|710.94|708.54|0
1652089730000|2022-05-09 09:48:50|711.17|708.77|709.34|706.94|711.17|708.77|709.34|706.94|0
1652089740000|2022-05-09 09:49:00|709.11|706.71|708.88|706.48|709.11|706.71|708.42|706.02|0
1652089750000|2022-05-09 09:49:10|709|706.6|709.92|707.52|709.92|707.52|709|706.6|0
1652089760000|2022-05-09 09:49:20|710.03|707.63|709.57|707.17|710.49|708.09|709.57|707.17|0
1652089770000|2022-05-09 09:49:30|709.46|707.06|709.57|707.17|709.69|707.29|709.46|707.06|0
1652089780000|2022-05-09 09:49:40|709.34|706.94|708.65|706.25|709.34|706.94|708.65|706.25|0
1652089790000|2022-05-09 09:49:50|708.88|706.48|709.69|707.29|709.69|707.29|708.88|706.48|0
1652089800000|2022-05-09 09:50:00|709.46|707.06|710.03|707.63|710.03|707.63|709.34|706.94|0
1652089810000|2022-05-09 09:50:10|709.34|706.94|709.11|706.71|709.8|707.4|709.11|706.71|0
1652089820000|2022-05-09 09:50:20|709.34|706.94|708.88|706.48|709.34|706.94|708.88|706.48|0
1652089830000|2022-05-09 09:50:30|709.34|706.94|708.31|705.91|709.34|706.94|708.31|705.91|0
1652089840000|2022-05-09 09:50:40|708.42|706.02|708.19|705.79|708.65|706.25|708.19|705.79|0
1652089850000|2022-05-09 09:50:50|708.08|705.68|707.62|705.22|708.08|705.68|707.62|705.22|0
1652089860000|2022-05-09 09:51:00|707.5|705.1|707.28|704.88|707.96|705.56|707.28|704.88|0
1652089870000|2022-05-09 09:51:10|706.82|704.42|706.36|703.96|706.82|704.42|706.36|703.96|0
1652089880000|2022-05-09 09:51:20|706.59|704.19|707.28|704.88|707.28|704.88|706.59|704.19|0
1652089890000|2022-05-09 09:51:30|707.5|705.1|706.94|704.54|707.5|705.1|706.94|704.54|0
1652089900000|2022-05-09 09:51:40|706.71|704.31|707.28|704.88|707.39|704.99|706.71|704.31|0
1652089910000|2022-05-09 09:51:50|707.05|704.65|707.05|704.65|707.05|704.65|706.94|704.54|0
1652089920000|2022-05-09 09:52:00|707.28|704.88|707.39|704.99|707.39|704.99|707.28|704.88|0
1652089930000|2022-05-09 09:52:10|707.28|704.88|707.28|704.88|707.28|704.88|707.17|704.77|0
1652089940000|2022-05-09 09:52:20|707.39|704.99|707.28|704.88|707.39|704.99|707.28|704.88|0
1652089950000|2022-05-09 09:52:30|707.17|704.77|706.48|704.08|707.28|704.88|706.36|703.96|0
1652089960000|2022-05-09 09:52:40|706.36|703.96|706.13|703.73|706.48|704.08|706.13|703.73|0
1652089970000|2022-05-09 09:52:50|706.82|704.42|706.59|704.19|706.82|704.42|706.13|703.73|0
1652089980000|2022-05-09 09:53:00|706.82|704.42|706.36|703.96|706.82|704.42|706.36|703.96|0
1652089990000|2022-05-09 09:53:10|706.48|704.08|707.28|704.88|707.28|704.88|706.48|704.08|0
1652090000000|2022-05-09 09:53:20|707.17|704.77|708.19|705.79|708.19|705.79|707.17|704.77|0
1652090010000|2022-05-09 09:53:30|708.42|706.02|708.19|705.79|708.42|706.02|708.19|705.79|0
1652090020000|2022-05-09 09:53:40|708.88|706.48|708.77|706.37|708.88|706.48|708.77|706.37|0
1652090030000|2022-05-09 09:53:50|708.65|706.25|709.46|707.06|709.46|707.06|708.65|706.25|0
1652090040000|2022-05-09 09:54:00|709.11|706.71|708.77|706.37|709.11|706.71|708.65|706.25|0
1652090050000|2022-05-09 09:54:10|708.88|706.48|709.11|706.71|709.46|707.06|708.88|706.48|0
1652090060000|2022-05-09 09:54:20|709.34|706.94|709.8|707.4|709.92|707.52|709.34|706.94|0
1652090070000|2022-05-09 09:54:30|709.34|706.94|709.34|706.94|709.57|707.17|709.34|706.94|0
1652090080000|2022-05-09 09:54:40|709.11|706.71|709.11|706.71|709.11|706.71|709|706.6|0
1652090090000|2022-05-09 09:54:50|709|706.6|708.65|706.25|709|706.6|708.65|706.25|0
1652090100000|2022-05-09 09:55:00|708.77|706.37|709.34|706.94|709.46|707.06|708.77|706.37|0
1652090110000|2022-05-09 09:55:10|708.42|706.02|709|706.6|709|706.6|708.42|706.02|0
1652090120000|2022-05-09 09:55:20|708.54|706.14|708.42|706.02|708.65|706.25|708.31|705.91|0
1652090130000|2022-05-09 09:55:30|708.31|705.91|707.96|705.56|708.31|705.91|707.96|705.56|0
1652090140000|2022-05-09 09:55:40|707.27|704.87|707.27|704.87|707.5|705.1|707.05|704.65|0
1652090150000|2022-05-09 09:55:50|707.16|704.76|707.96|705.56|707.96|705.56|707.16|704.76|0
1652090160000|2022-05-09 09:56:00|708.19|705.79|708.88|706.48|708.88|706.48|708.19|705.79|0
1652090170000|2022-05-09 09:56:10|708.65|706.25|709.34|706.94|709.34|706.94|708.65|706.25|0
1652090180000|2022-05-09 09:56:20|709.57|707.17|709.69|707.29|709.69|707.29|709.34|706.94|0
1652090190000|2022-05-09 09:56:30|709.8|707.4|709|706.6|709.8|707.4|709|706.6|0
1652090200000|2022-05-09 09:56:40|708.65|706.25|708.42|706.02|708.65|706.25|707.96|705.56|0
1652090210000|2022-05-09 09:56:50|708.19|705.79|708.42|706.02|708.54|706.14|708.19|705.79|0
1652090220000|2022-05-09 09:57:00|708.19|705.79|709.8|707.4|709.8|707.4|708.19|705.79|0
1652090230000|2022-05-09 09:57:10|710.94|708.54|712.09|709.69|712.55|710.15|710.94|708.54|0
1652090240000|2022-05-09 09:57:20|711.86|709.46|712.55|710.15|712.55|710.15|711.86|709.46|0
1652090250000|2022-05-09 09:57:30|712.44|710.04|712.55|710.15|712.55|710.15|712.32|709.92|0
1652090260000|2022-05-09 09:57:40|712.32|709.92|712.09|709.69|712.55|710.15|712.09|709.69|0
1652090270000|2022-05-09 09:57:50|712.32|709.92|712.09|709.69|712.78|710.38|712.09|709.69|0
1652090280000|2022-05-09 09:58:00|712.32|709.92|712.55|710.15|712.55|710.15|712.21|709.81|0
1652090290000|2022-05-09 09:58:10|712.32|709.92|711.4|709|712.32|709.92|711.4|709|0
1652090300000|2022-05-09 09:58:20|710.94|708.54|710.25|707.85|710.94|708.54|710.25|707.85|0
1652090310000|2022-05-09 09:58:30|710.48|708.08|710.71|708.31|710.71|708.31|710.48|708.08|0
1652090320000|2022-05-09 09:58:40|711.06|708.66|710.71|708.31|711.29|708.89|710.71|708.31|0
1652090330000|2022-05-09 09:58:50|710.94|708.54|711.17|708.77|711.17|708.77|710.94|708.54|0
1652090340000|2022-05-09 09:59:00|711.06|708.66|709.8|707.4|711.06|708.66|709.8|707.4|0
1652090350000|2022-05-09 09:59:10|709.57|707.17|709.34|706.94|709.57|707.17|709.34|706.94|0
1652090360000|2022-05-09 09:59:20|709.11|706.71|708.88|706.48|709.11|706.71|708.65|706.25|0
1652090370000|2022-05-09 09:59:30|708.65|706.25|708.19|705.79|708.65|706.25|708.19|705.79|0
1652090380000|2022-05-09 09:59:40|708.42|706.02|707.27|704.87|708.42|706.02|707.27|704.87|0
1652090390000|2022-05-09 09:59:50|707.04|704.64|707.27|704.87|707.27|704.87|706.93|704.53|0
1652090400000|2022-05-09 10:00:00|707.5|705.1|706.13|703.73|707.5|705.1|706.13|703.73|0
1652090410000|2022-05-09 10:00:10|706.82|704.42|706.13|703.73|706.82|704.42|706.13|703.73|0
1652090420000|2022-05-09 10:00:20|705.9|703.5|706.13|703.73|706.13|703.73|705.9|703.5|0
1652090430000|2022-05-09 10:00:30|705.9|703.5|707.27|704.87|707.27|704.87|705.9|703.5|0
1652090440000|2022-05-09 10:00:40|707.16|704.76|706.71|704.31|707.16|704.76|706.71|704.31|0
1652090450000|2022-05-09 10:00:50|706.36|703.96|706.71|704.31|706.71|704.31|706.36|703.96|0
1652090460000|2022-05-09 10:01:00|707.04|704.64|707.5|705.1|707.5|705.1|707.04|704.64|0
1652090470000|2022-05-09 10:01:10|707.96|705.56|707.5|705.1|707.96|705.56|707.5|705.1|0
1652090480000|2022-05-09 10:01:20|707.73|705.33|707.16|704.76|708.19|705.79|707.16|704.76|0
1652090490000|2022-05-09 10:01:30|706.82|704.42|707.27|704.87|707.27|704.87|706.82|704.42|0
1652090500000|2022-05-09 10:01:40|707.04|704.64|707.73|705.33|707.73|705.33|707.04|704.64|0
1652090510000|2022-05-09 10:01:50|707.5|705.1|707.73|705.33|708.19|705.79|707.5|705.1|0
1652090520000|2022-05-09 10:02:00|707.96|705.56|707.96|705.56|707.96|705.56|707.5|705.1|0
1652090530000|2022-05-09 10:02:10|708.19|705.79|707.5|705.1|708.19|705.79|707.5|705.1|0
1652090540000|2022-05-09 10:02:20|707.27|704.87|707.39|704.99|707.5|705.1|707.27|704.87|0
1652090550000|2022-05-09 10:02:30|707.5|705.1|707.39|704.99|707.5|705.1|707.27|704.87|0
1652090560000|2022-05-09 10:02:40|707.5|705.1|707.96|705.56|707.96|705.56|707.39|704.99|0
1652090570000|2022-05-09 10:02:50|707.62|705.22|707.27|704.87|707.62|705.22|707.27|704.87|0
1652090580000|2022-05-09 10:03:00|707.39|704.99|706.82|704.42|707.39|704.99|706.82|704.42|0
1652090590000|2022-05-09 10:03:10|707.27|704.87|707.04|704.64|707.27|704.87|707.04|704.64|0
1652090600000|2022-05-09 10:03:20|707.16|704.76|707.73|705.33|707.85|705.45|707.16|704.76|0
1652090610000|2022-05-09 10:03:30|707.85|705.45|708.65|706.25|709.11|706.71|707.85|705.45|0
1652090620000|2022-05-09 10:03:40|708.42|706.02|707.73|705.33|708.42|706.02|707.73|705.33|0
1652090630000|2022-05-09 10:03:50|707.5|705.1|707.73|705.33|707.73|705.33|707.5|705.1|0
1652090640000|2022-05-09 10:04:00|707.96|705.56|708.19|705.79|708.19|705.79|707.96|705.56|0
1652090650000|2022-05-09 10:04:10|708.08|705.68|708.19|705.79|708.19|705.79|707.96|705.56|0
1652090660000|2022-05-09 10:04:20|708.42|706.02|708.42|706.02|708.65|706.25|708.42|706.02|0
1652090670000|2022-05-09 10:04:30|709.23|706.83|709|706.6|709.23|706.83|709|706.6|0
1652090680000|2022-05-09 10:04:40|709.11|706.71|708.54|706.14|709.11|706.71|708.54|706.14|0
1652090690000|2022-05-09 10:04:50|708.42|706.02|708.65|706.25|708.65|706.25|708.08|705.68|0
1652090700000|2022-05-09 10:05:00|708.42|706.02|708.42|706.02|708.65|706.25|708.42|706.02|0
1652090710000|2022-05-09 10:05:10|708.54|706.14|708.65|706.25|708.65|706.25|708.54|706.14|0
1652090720000|2022-05-09 10:05:20|708.42|706.02|708.65|706.25|708.65|706.25|708.42|706.02|0
1652090730000|2022-05-09 10:05:30|708.31|705.91|708.42|706.02|708.65|706.25|708.31|705.91|0
1652090740000|2022-05-09 10:05:40|708.19|705.79|707.5|705.1|708.19|705.79|707.5|705.1|0
1652090750000|2022-05-09 10:05:50|707.27|704.87|707.04|704.64|707.27|704.87|707.04|704.64|0
1652090760000|2022-05-09 10:06:00|706.59|704.19|706.59|704.19|706.59|704.19|706.36|703.96|0
1652090770000|2022-05-09 10:06:10|706.81|704.41|707.27|704.87|707.5|705.1|706.81|704.41|0
1652090780000|2022-05-09 10:06:20|706.59|704.19|706.81|704.41|706.81|704.41|706.59|704.19|0
1652090790000|2022-05-09 10:06:30|706.59|704.19|706.7|704.3|706.7|704.3|706.59|704.19|0
1652090800000|2022-05-09 10:06:40|706.93|704.53|707.5|705.1|707.5|705.1|706.81|704.41|0
1652090810000|2022-05-09 10:06:50|708.19|705.79|708.19|705.79|708.19|705.79|708.08|705.68|0
1652090820000|2022-05-09 10:07:00|708.31|705.91|708.65|706.25|708.88|706.48|708.31|705.91|0
1652090830000|2022-05-09 10:07:10|708.88|706.48|709.34|706.94|709.34|706.94|708.88|706.48|0
1652090840000|2022-05-09 10:07:20|709.11|706.71|709|706.6|709.11|706.71|709|706.6|0
1652090850000|2022-05-09 10:07:30|708.88|706.48|709.11|706.71|709.11|706.71|708.65|706.25|0
1652090860000|2022-05-09 10:07:40|709.56|707.16|709.79|707.39|709.79|707.39|709.56|707.16|0
1652090870000|2022-05-09 10:07:50|710.02|707.62|709.79|707.39|710.02|707.62|709.79|707.39|0
1652090880000|2022-05-09 10:08:00|709.34|706.94|709.45|707.05|709.45|707.05|709.34|706.94|0
1652090890000|2022-05-09 10:08:10|710.14|707.74|710.94|708.54|710.94|708.54|710.14|707.74|0
1652090900000|2022-05-09 10:08:20|711.06|708.66|710.48|708.08|711.06|708.66|710.48|708.08|0
1652090910000|2022-05-09 10:08:30|710.25|707.85|709.34|706.94|710.25|707.85|709.34|706.94|0
1652090920000|2022-05-09 10:08:40|709.56|707.16|709.23|706.83|709.56|707.16|709.11|706.71|0
1652090930000|2022-05-09 10:08:50|709.34|706.94|710.48|708.08|710.48|708.08|709.34|706.94|0
1652090940000|2022-05-09 10:09:00|710.71|708.31|709.68|707.28|710.71|708.31|709.68|707.28|0
1652090950000|2022-05-09 10:09:10|709.56|707.16|709.79|707.39|709.79|707.39|709.56|707.16|0
1652090960000|2022-05-09 10:09:20|710.25|707.85|710.25|707.85|710.37|707.97|710.02|707.62|0
1652090970000|2022-05-09 10:09:30|710.37|707.97|710.02|707.62|710.48|708.08|710.02|707.62|0
1652090980000|2022-05-09 10:09:40|709.56|707.16|709.34|706.94|709.56|707.16|709.34|706.94|0
1652090990000|2022-05-09 10:09:50|709.56|707.16|709.56|707.16|709.56|707.16|709.45|707.05|0
1652091000000|2022-05-09 10:10:00|709.79|707.39|709.79|707.39|709.79|707.39|709.56|707.16|0
1652091010000|2022-05-09 10:10:10|709.56|707.16|709.68|707.28|710.02|707.62|709.56|707.16|0
1652091020000|2022-05-09 10:10:20|709.56|707.16|710.02|707.62|710.02|707.62|709.56|707.16|0
1652091030000|2022-05-09 10:10:30|709.91|707.51|709.68|707.28|709.91|707.51|709.68|707.28|0
1652091040000|2022-05-09 10:10:40|710.02|707.62|710.25|707.85|710.25|707.85|710.02|707.62|0
1652091050000|2022-05-09 10:10:50|710.14|707.74|710.14|707.74|710.14|707.74|710.14|707.74|0
1652091060000|2022-05-09 10:11:00|710.48|708.08|710.6|708.2|710.6|708.2|710.48|708.08|0
1652091070000|2022-05-09 10:11:10|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091080000|2022-05-09 10:11:20|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091100000|2022-05-09 10:11:40|710.6|708.2|710.6|708.2|710.6|708.2|710.6|708.2|0
1652091110000|2022-05-09 10:11:50|710.48|708.08|711.17|708.77|711.17|708.77|710.48|708.08|0
1652091120000|2022-05-09 10:12:00|711.4|709|711.63|709.23|711.75|709.35|711.4|709|0
1652091130000|2022-05-09 10:12:10|711.29|708.89|710.71|708.31|711.29|708.89|710.71|708.31|0
1652091140000|2022-05-09 10:12:20|710.94|708.54|711.4|709|711.4|709|710.71|708.31|0
1652091150000|2022-05-09 10:12:30|711.17|708.77|711.4|709|711.4|709|711.17|708.77|0
1652091160000|2022-05-09 10:12:40|711.29|708.89|710.94|708.54|711.29|708.89|710.71|708.31|0
1652091170000|2022-05-09 10:12:50|711.06|708.66|711.17|708.77|711.17|708.77|710.94|708.54|0
1652091180000|2022-05-09 10:13:00|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091190000|2022-05-09 10:13:10|710.71|708.31|710.71|708.31|710.83|708.43|710.71|708.31|0
1652091200000|2022-05-09 10:13:20|710.94|708.54|711.4|709|711.4|709|710.94|708.54|0
1652091220000|2022-05-09 10:13:40|711.63|709.23|711.63|709.23|711.63|709.23|711.63|709.23|0
1652091230000|2022-05-09 10:13:50|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091240000|2022-05-09 10:14:00|711.86|709.46|711.52|709.12|711.86|709.46|711.4|709|0
1652091250000|2022-05-09 10:14:10|711.98|709.58|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091260000|2022-05-09 10:14:20|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091270000|2022-05-09 10:14:30|711.75|709.35|712.09|709.69|712.09|709.69|711.75|709.35|0
1652091280000|2022-05-09 10:14:40|712.32|709.92|712.09|709.69|712.32|709.92|712.09|709.69|0
1652091290000|2022-05-09 10:14:50|711.86|709.46|711.86|709.46|712.09|709.69|711.86|709.46|0
1652091300000|2022-05-09 10:15:00|712.32|709.92|712.09|709.69|712.32|709.92|712.09|709.69|0
1652091310000|2022-05-09 10:15:10|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091320000|2022-05-09 10:15:20|711.86|709.46|711.75|709.35|711.86|709.46|711.75|709.35|0
1652091330000|2022-05-09 10:15:30|711.63|709.23|711.86|709.46|711.86|709.46|711.63|709.23|0
1652091340000|2022-05-09 10:15:40|711.63|709.23|712.09|709.69|712.09|709.69|711.63|709.23|0
1652091350000|2022-05-09 10:15:50|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091360000|2022-05-09 10:16:00|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091370000|2022-05-09 10:16:10|711.86|709.46|711.98|709.58|711.98|709.58|711.86|709.46|0
1652091380000|2022-05-09 10:16:20|711.86|709.46|712.21|709.81|712.21|709.81|711.86|709.46|0
1652091390000|2022-05-09 10:16:30|712.32|709.92|712.09|709.69|712.44|710.04|712.09|709.69|0
1652091400000|2022-05-09 10:16:40|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1652091410000|2022-05-09 10:16:50|712.09|709.69|711.4|709|712.09|709.69|711.4|709|0
1652091420000|2022-05-09 10:17:00|710.94|708.54|710.48|708.08|710.94|708.54|710.25|707.85|0
1652091430000|2022-05-09 10:17:10|710.94|708.54|710.94|708.54|710.94|708.54|710.94|708.54|0
1652091440000|2022-05-09 10:17:20|710.71|708.31|711.4|709|711.4|709|710.71|708.31|0
1652091450000|2022-05-09 10:17:30|711.52|709.12|711.17|708.77|711.63|709.23|711.17|708.77|0
1652091460000|2022-05-09 10:17:40|711.4|709|711.06|708.66|711.4|709|710.94|708.54|0
1652091470000|2022-05-09 10:17:50|711.4|709|711.29|708.89|711.63|709.23|711.29|708.89|0
1652091480000|2022-05-09 10:18:00|711.06|708.66|711.4|709|711.4|709|711.06|708.66|0
1652091490000|2022-05-09 10:18:10|710.94|708.54|710.83|708.43|711.06|708.66|710.83|708.43|0
1652091500000|2022-05-09 10:18:20|710.94|708.54|711.06|708.66|711.06|708.66|710.94|708.54|0
1652091510000|2022-05-09 10:18:30|710.71|708.31|709.56|707.16|710.71|708.31|709.33|706.93|0
1652091520000|2022-05-09 10:18:40|709.79|707.39|709.1|706.7|709.79|707.39|709.1|706.7|0
1652091530000|2022-05-09 10:18:50|709.79|707.39|709.56|707.16|709.79|707.39|709.56|707.16|0
1652091540000|2022-05-09 10:19:00|710.25|707.85|710.48|708.08|710.48|708.08|710.25|707.85|0
1652091550000|2022-05-09 10:19:10|711.29|708.89|711.52|709.12|711.63|709.23|711.29|708.89|0
1652091560000|2022-05-09 10:19:20|711.4|709|712.09|709.69|712.09|709.69|711.4|709|0
1652091570000|2022-05-09 10:19:30|711.98|709.58|711.63|709.23|711.98|709.58|711.4|709|0
1652091580000|2022-05-09 10:19:40|712.21|709.81|711.86|709.46|712.21|709.81|711.86|709.46|0
1652091590000|2022-05-09 10:19:50|711.75|709.35|710.71|708.31|711.75|709.35|710.71|708.31|0
1652091600000|2022-05-09 10:20:00|710.48|708.08|710.25|707.85|710.71|708.31|710.25|707.85|0
1652091610000|2022-05-09 10:20:10|710.02|707.62|710.48|708.08|710.48|708.08|709.91|707.51|0
1652091620000|2022-05-09 10:20:20|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1652091630000|2022-05-09 10:20:30|710.48|708.08|710.71|708.31|710.71|708.31|710.48|708.08|0
1652091640000|2022-05-09 10:20:40|710.83|708.43|711.75|709.35|711.75|709.35|710.83|708.43|0
1652091650000|2022-05-09 10:20:50|711.86|709.46|710.83|708.43|711.86|709.46|710.83|708.43|0
1652091660000|2022-05-09 10:21:00|710.94|708.54|711.75|709.35|711.75|709.35|710.94|708.54|0
1652091670000|2022-05-09 10:21:10|711.17|708.77|710.37|707.97|711.17|708.77|710.25|707.85|0
1652091680000|2022-05-09 10:21:20|710.02|707.62|709.45|707.05|710.02|707.62|709.45|707.05|0
1652091690000|2022-05-09 10:21:30|709.33|706.93|710.02|707.62|710.02|707.62|709.33|706.93|0
1652091700000|2022-05-09 10:21:40|709.56|707.16|709.56|707.16|709.56|707.16|709.45|707.05|0
1652091710000|2022-05-09 10:21:50|709.33|706.93|709.56|707.16|709.56|707.16|709.22|706.82|0
1652091720000|2022-05-09 10:22:00|709.45|707.05|709.91|707.51|709.91|707.51|709.45|707.05|0
1652091730000|2022-05-09 10:22:10|709.79|707.39|709.79|707.39|710.02|707.62|709.79|707.39|0
1652091740000|2022-05-09 10:22:20|709.45|707.05|710.02|707.62|710.02|707.62|709.45|707.05|0
1652091750000|2022-05-09 10:22:30|710.25|707.85|710.94|708.54|710.94|708.54|710.25|707.85|0
1652091760000|2022-05-09 10:22:40|710.71|708.31|711.4|709|711.4|709|710.71|708.31|0
1652091770000|2022-05-09 10:22:50|710.94|708.54|710.94|708.54|710.94|708.54|710.25|707.85|0
1652091780000|2022-05-09 10:23:00|711.06|708.66|711.4|709|711.4|709|711.06|708.66|0
1652091790000|2022-05-09 10:23:10|711.52|709.12|711.63|709.23|711.63|709.23|711.52|709.12|0
1652091800000|2022-05-09 10:23:20|711.52|709.12|711.63|709.23|711.86|709.46|711.52|709.12|0
1652091810000|2022-05-09 10:23:30|711.4|709|711.17|708.77|711.75|709.35|711.17|708.77|0
1652091820000|2022-05-09 10:23:40|711.63|709.23|711.86|709.46|711.86|709.46|711.63|709.23|0
1652091830000|2022-05-09 10:23:50|711.75|709.35|711.29|708.89|711.98|709.58|711.29|708.89|0
1652091840000|2022-05-09 10:24:00|711.17|708.77|711.63|709.23|711.63|709.23|711.17|708.77|0
1652091850000|2022-05-09 10:24:10|711.4|709|711.17|708.77|711.4|709|711.17|708.77|0
1652091860000|2022-05-09 10:24:20|711.63|709.23|711.06|708.66|711.63|709.23|711.06|708.66|0
1652091870000|2022-05-09 10:24:30|710.94|708.54|711.29|708.89|711.4|709|710.94|708.54|0
1652091880000|2022-05-09 10:24:40|710.94|708.54|711.4|709|711.4|709|710.94|708.54|0
1652091890000|2022-05-09 10:24:50|711.63|709.23|712.21|709.81|712.32|709.92|711.63|709.23|0
1652091900000|2022-05-09 10:25:00|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091910000|2022-05-09 10:25:10|711.86|709.46|711.52|709.12|711.86|709.46|711.52|709.12|0
1652091920000|2022-05-09 10:25:20|711.29|708.89|710.94|708.54|711.29|708.89|710.94|708.54|0
1652091930000|2022-05-09 10:25:30|710.83|708.43|711.4|709|711.63|709.23|710.83|708.43|0
1652091940000|2022-05-09 10:25:40|711.63|709.23|712.09|709.69|712.09|709.69|711.63|709.23|0
1652091950000|2022-05-09 10:25:50|711.98|709.58|712.09|709.69|712.09|709.69|711.98|709.58|0
1652091960000|2022-05-09 10:26:00|711.86|709.46|711.4|709|711.86|709.46|711.4|709|0
1652091970000|2022-05-09 10:26:10|711.75|709.35|711.75|709.35|711.75|709.35|711.75|709.35|0
1652091980000|2022-05-09 10:26:20|711.98|709.58|711.98|709.58|711.98|709.58|711.98|709.58|0
1652091990000|2022-05-09 10:26:30|712.09|709.69|712.09|709.69|712.09|709.69|712.09|709.69|0
1652092000000|2022-05-09 10:26:40|712.32|709.92|712.32|709.92|712.32|709.92|712.09|709.69|0
1652092010000|2022-05-09 10:26:50|711.86|709.46|711.86|709.46|712.09|709.69|711.86|709.46|0
1652092020000|2022-05-09 10:27:00|711.98|709.58|712.54|710.14|712.54|710.14|711.86|709.46|0
1652092030000|2022-05-09 10:27:10|712.31|709.91|712.2|709.8|712.31|709.91|711.86|709.46|0
1652092040000|2022-05-09 10:27:20|712.43|710.03|712.31|709.91|712.54|710.14|712.31|709.91|0
1652092050000|2022-05-09 10:27:30|715.07|712.67|715.07|712.67|715.07|712.67|715.07|712.67|0
1652092060000|2022-05-09 10:27:40|714.15|711.75|714.38|711.98|714.84|712.44|714.15|711.75|0
1652092070000|2022-05-09 10:27:50|714.15|711.75|714.38|711.98|714.38|711.98|714.15|711.75|0
1652092080000|2022-05-09 10:28:00|714.61|712.21|714.96|712.56|714.96|712.56|714.61|712.21|0
1652092090000|2022-05-09 10:28:10|715.3|712.9|715.3|712.9|715.3|712.9|714.84|712.44|0
1652092100000|2022-05-09 10:28:20|715.07|712.67|714.84|712.44|715.07|712.67|714.84|712.44|0
1652092110000|2022-05-09 10:28:30|714.38|711.98|713.92|711.52|714.38|711.98|713.92|711.52|0
1652092120000|2022-05-09 10:28:40|713.69|711.29|713.69|711.29|713.69|711.29|713.69|711.29|0
1652092130000|2022-05-09 10:28:50|713.46|711.06|713.58|711.18|713.58|711.18|713.46|711.06|0
1652092140000|2022-05-09 10:29:00|713.69|711.29|713.81|711.41|713.92|711.52|713.69|711.29|0
1652092150000|2022-05-09 10:29:10|713.92|711.52|713.46|711.06|714.15|711.75|713.46|711.06|0
1652092160000|2022-05-09 10:29:20|713|710.6|713.23|710.83|713.23|710.83|713|710.6|0
1652092170000|2022-05-09 10:29:30|713|710.6|712.08|709.68|713.23|710.83|712.08|709.68|0
1652092180000|2022-05-09 10:29:40|712.31|709.91|711.86|709.46|712.31|709.91|711.86|709.46|0
1652092190000|2022-05-09 10:29:50|712.08|709.68|712.54|710.14|712.54|710.14|711.86|709.46|0
1652092200000|2022-05-09 10:30:00|712.31|709.91|712.31|709.91|712.31|709.91|712.08|709.68|0
1652092210000|2022-05-09 10:30:10|712.08|709.68|712.66|710.26|712.66|710.26|712.08|709.68|0
1652092220000|2022-05-09 10:30:20|712.43|710.03|713.12|710.72|713.12|710.72|712.43|710.03|0
1652092230000|2022-05-09 10:30:30|713.23|710.83|713.23|710.83|713.23|710.83|713|710.6|0
1652092240000|2022-05-09 10:30:40|714.61|712.21|714.61|712.21|714.61|712.21|714.38|711.98|0
1652092250000|2022-05-09 10:30:50|714.84|712.44|714.38|711.98|714.84|712.44|714.38|711.98|0
1652092260000|2022-05-09 10:31:00|714.27|711.87|715.07|712.67|715.07|712.67|714.27|711.87|0
1652092270000|2022-05-09 10:31:10|714.84|712.44|715.07|712.67|715.07|712.67|714.84|712.44|0
1652092280000|2022-05-09 10:31:20|715.53|713.13|715.99|713.59|715.99|713.59|715.53|713.13|0
1652092290000|2022-05-09 10:31:30|716.22|713.82|716.68|714.28|716.68|714.28|716.22|713.82|0
1652092300000|2022-05-09 10:31:40|716.91|714.51|717.37|714.97|717.37|714.97|716.91|714.51|0
1652092310000|2022-05-09 10:31:50|717.14|714.74|717.14|714.74|717.14|714.74|716.91|714.51|0
1652092320000|2022-05-09 10:32:00|716.68|714.28|716.22|713.82|716.68|714.28|716.22|713.82|0
1652092330000|2022-05-09 10:32:10|715.88|713.48|715.65|713.25|715.88|713.48|715.65|713.25|0
1652092340000|2022-05-09 10:32:20|715.76|713.36|716.22|713.82|716.22|713.82|715.76|713.36|0
1652092350000|2022-05-09 10:32:30|716.11|713.71|715.88|713.48|716.11|713.71|715.88|713.48|0
1652092360000|2022-05-09 10:32:40|716.22|713.82|716.34|713.94|716.34|713.94|716.22|713.82|0
1652092370000|2022-05-09 10:32:50|716.45|714.05|716.68|714.28|716.68|714.28|716.34|713.94|0
1652092380000|2022-05-09 10:33:00|716.45|714.05|717.03|714.63|717.03|714.63|716.45|714.05|0
1652092390000|2022-05-09 10:33:10|716.91|714.51|717.83|715.43|717.83|715.43|716.91|714.51|0
1652092400000|2022-05-09 10:33:20|717.6|715.2|717.6|715.2|717.6|715.2|717.14|714.74|0
1652092410000|2022-05-09 10:33:30|717.83|715.43|716.22|713.82|718.06|715.66|716.22|713.82|0
1652092420000|2022-05-09 10:33:40|715.99|713.59|715.99|713.59|715.99|713.59|715.99|713.59|0
1652092430000|2022-05-09 10:33:50|716.22|713.82|716.8|714.4|716.91|714.51|716.22|713.82|0
1652092440000|2022-05-09 10:34:00|716.68|714.28|716.45|714.05|716.91|714.51|716.45|714.05|0
1652092450000|2022-05-09 10:34:10|716.22|713.82|716.22|713.82|716.22|713.82|716.22|713.82|0
1652092460000|2022-05-09 10:34:20|716.45|714.05|716.68|714.28|716.68|714.28|716.45|714.05|0
1652092470000|2022-05-09 10:34:30|716.8|714.4|716.91|714.51|716.91|714.51|716.8|714.4|0
1652092480000|2022-05-09 10:34:40|716.68|714.28|716.91|714.51|716.91|714.51|716.68|714.28|0
1652092490000|2022-05-09 10:34:50|716.8|714.4|717.14|714.74|717.6|715.2|716.8|714.4|0
1652092500000|2022-05-09 10:35:00|717.6|715.2|717.37|714.97|717.72|715.32|717.37|714.97|0
1652092510000|2022-05-09 10:35:10|716.91|714.51|717.6|715.2|717.6|715.2|716.91|714.51|0
1652092520000|2022-05-09 10:35:20|717.83|715.43|717.83|715.43|718.52|716.12|717.83|715.43|0
1652092530000|2022-05-09 10:35:30|718.06|715.66|718.52|716.12|718.52|716.12|718.06|715.66|0
1652092540000|2022-05-09 10:35:40|718.29|715.89|718.29|715.89|718.29|715.89|718.06|715.66|0
1652092550000|2022-05-09 10:35:50|718.41|716.01|718.29|715.89|718.41|716.01|718.06|715.66|0
1652092560000|2022-05-09 10:36:00|718.18|715.78|718.29|715.89|718.64|716.24|718.18|715.78|0
1652092570000|2022-05-09 10:36:10|718.52|716.12|718.87|716.47|718.98|716.58|718.52|716.12|0
1652092580000|2022-05-09 10:36:20|718.98|716.58|718.98|716.58|719.21|716.81|718.98|716.58|0
1652092590000|2022-05-09 10:36:30|718.52|716.12|718.29|715.89|718.52|716.12|718.29|715.89|0
1652092600000|2022-05-09 10:36:40|718.52|716.12|718.75|716.35|718.75|716.35|718.52|716.12|0
1652092610000|2022-05-09 10:36:50|719.21|716.81|718.87|716.47|719.21|716.81|718.75|716.35|0
1652092620000|2022-05-09 10:37:00|718.29|715.89|718.75|716.35|718.75|716.35|718.29|715.89|0
1652092630000|2022-05-09 10:37:10|718.06|715.66|718.18|715.78|718.29|715.89|718.06|715.66|0
1652092640000|2022-05-09 10:37:20|718.41|716.01|718.98|716.58|718.98|716.58|718.41|716.01|0
1652092650000|2022-05-09 10:37:30|718.75|716.35|718.52|716.12|718.75|716.35|718.52|716.12|0
1652092660000|2022-05-09 10:37:40|718.41|716.01|717.83|715.43|718.41|716.01|717.83|715.43|0
1652092670000|2022-05-09 10:37:50|718.06|715.66|717.37|714.97|718.06|715.66|717.37|714.97|0
1652092680000|2022-05-09 10:38:00|717.6|715.2|718.06|715.66|718.06|715.66|717.6|715.2|0
1652092690000|2022-05-09 10:38:10|718.18|715.78|718.41|716.01|718.41|716.01|718.18|715.78|0
1652092700000|2022-05-09 10:38:20|718.52|716.12|719.56|717.16|719.67|717.27|718.52|716.12|0
1652092710000|2022-05-09 10:38:30|719.67|717.27|720.48|718.08|720.59|718.19|719.67|717.27|0
1652092720000|2022-05-09 10:38:40|720.36|717.96|720.13|717.73|720.82|718.42|720.13|717.73|0
1652092730000|2022-05-09 10:38:50|719.9|717.5|720.13|717.73|720.13|717.73|719.9|717.5|0
1652092740000|2022-05-09 10:39:00|720.02|717.62|720.59|718.19|720.59|718.19|720.02|717.62|0
1652092750000|2022-05-09 10:39:10|720.48|718.08|720.36|717.96|720.48|718.08|720.13|717.73|0
1652092760000|2022-05-09 10:39:20|720.25|717.85|719.67|717.27|720.36|717.96|719.67|717.27|0
1652092770000|2022-05-09 10:39:30|720.02|717.62|720.36|717.96|720.36|717.96|719.9|717.5|0
1652092780000|2022-05-09 10:39:40|720.59|718.19|720.36|717.96|721.05|718.65|720.36|717.96|0
1652092790000|2022-05-09 10:39:50|720.82|718.42|721.28|718.88|721.28|718.88|720.82|718.42|0
1652092800000|2022-05-09 10:40:00|721.05|718.65|720.36|717.96|721.05|718.65|720.36|717.96|0
1652092810000|2022-05-09 10:40:10|720.59|718.19|721.28|718.88|721.28|718.88|720.59|718.19|0
1652092820000|2022-05-09 10:40:20|721.51|719.11|721.63|719.23|721.63|719.23|721.51|719.11|0
1652092830000|2022-05-09 10:40:30|722.44|720.04|722.44|720.04|722.44|720.04|721.97|719.57|0
1652092840000|2022-05-09 10:40:40|721.74|719.34|722.21|719.81|722.21|719.81|721.74|719.34|0
1652092850000|2022-05-09 10:40:50|722.67|720.27|723.13|720.73|723.13|720.73|722.67|720.27|0
1652092860000|2022-05-09 10:41:00|723.82|721.42|723.13|720.73|723.82|721.42|723.02|720.62|0
1652092870000|2022-05-09 10:41:10|723.59|721.19|723.59|721.19|723.59|721.19|723.36|720.96|0
1652092890000|2022-05-09 10:41:30|723.36|720.96|723.13|720.73|723.36|720.96|723.13|720.73|0
1652092900000|2022-05-09 10:41:40|723.36|720.96|723.71|721.31|723.71|721.31|723.13|720.73|0
1652092910000|2022-05-09 10:41:50|723.82|721.42|723.59|721.19|723.82|721.42|723.59|721.19|0
1652092920000|2022-05-09 10:42:00|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1652092930000|2022-05-09 10:42:10|723.13|720.73|722.9|720.5|723.13|720.73|722.9|720.5|0
1652092940000|2022-05-09 10:42:20|723.13|720.73|723.13|720.73|723.13|720.73|723.02|720.62|0
1652092950000|2022-05-09 10:42:30|722.9|720.5|723.36|720.96|723.36|720.96|722.9|720.5|0
1652092960000|2022-05-09 10:42:40|723.25|720.85|723.59|721.19|723.59|721.19|723.25|720.85|0
1652092970000|2022-05-09 10:42:50|723.48|721.08|723.48|721.08|723.48|721.08|723.36|720.96|0
1652092980000|2022-05-09 10:43:00|723.71|721.31|723.59|721.19|723.82|721.42|723.59|721.19|0
1652092990000|2022-05-09 10:43:10|723.48|721.08|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093000000|2022-05-09 10:43:20|723.59|721.19|723.82|721.42|723.82|721.42|723.59|721.19|0
1652093010000|2022-05-09 10:43:30|723.59|721.19|723.59|721.19|723.82|721.42|723.59|721.19|0
1652093020000|2022-05-09 10:43:40|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093030000|2022-05-09 10:43:50|723.59|721.19|723.59|721.19|723.59|721.19|723.59|721.19|0
1652093040000|2022-05-09 10:44:00|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1652093050000|2022-05-09 10:44:10|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093060000|2022-05-09 10:44:20|723.59|721.19|723.36|720.96|723.59|721.19|723.36|720.96|0
1652093070000|2022-05-09 10:44:30|723.59|721.19|723.59|721.19|723.82|721.42|723.59|721.19|0
1652093080000|2022-05-09 10:44:40|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1652093090000|2022-05-09 10:44:50|723.59|721.19|723.59|721.19|723.59|721.19|723.59|721.19|0
1652093100000|2022-05-09 10:45:00|723.48|721.08|723.36|720.96|723.48|721.08|723.13|720.73|0
1652093110000|2022-05-09 10:45:10|723.13|720.73|723.13|720.73|723.13|720.73|723.02|720.62|0
1652093120000|2022-05-09 10:45:20|723.36|720.96|723.59|721.19|723.59|721.19|723.36|720.96|0
1652093140000|2022-05-09 10:45:40|723.48|721.08|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093160000|2022-05-09 10:46:00|723.71|721.31|723.82|721.42|723.82|721.42|723.59|721.19|0
1652093180000|2022-05-09 10:46:20|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093190000|2022-05-09 10:46:30|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093200000|2022-05-09 10:46:40|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093220000|2022-05-09 10:47:00|725.66|723.26|724.97|722.57|725.66|723.26|724.97|722.57|0
1652093230000|2022-05-09 10:47:10|725.66|723.26|725.66|723.26|725.66|723.26|725.43|723.03|0
1652093240000|2022-05-09 10:47:20|726.36|723.96|726.59|724.19|726.82|724.42|726.36|723.96|0
1652093250000|2022-05-09 10:47:30|726.82|724.42|726.82|724.42|726.82|724.42|726.59|724.19|0
1652093260000|2022-05-09 10:47:40|727.05|724.65|727.28|724.88|727.51|725.11|727.05|724.65|0
1652093270000|2022-05-09 10:47:50|727.74|725.34|727.28|724.88|727.74|725.34|727.17|724.77|0
1652093280000|2022-05-09 10:48:00|726.82|724.42|727.28|724.88|727.28|724.88|726.82|724.42|0
1652093290000|2022-05-09 10:48:10|727.51|725.11|727.4|725|727.51|725.11|727.28|724.88|0
1652093300000|2022-05-09 10:48:20|727.51|725.11|727.28|724.88|727.51|725.11|727.28|724.88|0
1652093320000|2022-05-09 10:48:40|727.17|724.77|726.13|723.73|727.17|724.77|726.13|723.73|0
1652093330000|2022-05-09 10:48:50|725.89|723.49|725.2|722.8|725.89|723.49|725.2|722.8|0
1652093340000|2022-05-09 10:49:00|724.51|722.11|723.36|720.96|724.51|722.11|723.36|720.96|0
1652093350000|2022-05-09 10:49:10|723.59|721.19|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093360000|2022-05-09 10:49:20|723.59|721.19|723.36|720.96|723.59|721.19|723.36|720.96|0
1652093370000|2022-05-09 10:49:30|723.13|720.73|723.25|720.85|723.36|720.96|722.9|720.5|0
1652093380000|2022-05-09 10:49:40|722.9|720.5|722.9|720.5|723.13|720.73|722.9|720.5|0
1652093390000|2022-05-09 10:49:50|722.66|720.26|721.74|719.34|722.66|720.26|721.74|719.34|0
1652093400000|2022-05-09 10:50:00|721.97|719.57|721.74|719.34|721.97|719.57|721.74|719.34|0
1652093410000|2022-05-09 10:50:10|721.51|719.11|721.63|719.23|721.63|719.23|721.28|718.88|0
1652093420000|2022-05-09 10:50:20|721.51|719.11|722.43|720.03|722.43|720.03|721.51|719.11|0
1652093430000|2022-05-09 10:50:30|722.55|720.15|723.01|720.61|723.01|720.61|722.43|720.03|0
1652093440000|2022-05-09 10:50:40|723.13|720.73|723.82|721.42|724.28|721.88|723.13|720.73|0
1652093450000|2022-05-09 10:50:50|724.05|721.65|723.59|721.19|724.05|721.65|723.59|721.19|0
1652093460000|2022-05-09 10:51:00|723.71|721.31|724.63|722.23|724.63|722.23|723.71|721.31|0
1652093470000|2022-05-09 10:51:10|724.74|722.34|725.43|723.03|725.43|723.03|724.74|722.34|0
1652093480000|2022-05-09 10:51:20|725.66|723.26|725.55|723.15|725.89|723.49|725.55|723.15|0
1652093490000|2022-05-09 10:51:30|725.89|723.49|725.89|723.49|726.12|723.72|725.89|723.49|0
1652093500000|2022-05-09 10:51:40|725.66|723.26|725.89|723.49|725.89|723.49|725.55|723.15|0
1652093510000|2022-05-09 10:51:50|726.01|723.61|726.59|724.19|726.59|724.19|726.01|723.61|0
1652093520000|2022-05-09 10:52:00|727.05|724.65|728.03|725.63|728.14|725.74|727.05|724.65|0
1652093530000|2022-05-09 10:52:10|727.91|725.51|726.99|724.59|727.91|725.51|726.99|724.59|0
1652093540000|2022-05-09 10:52:20|727.22|724.82|727.68|725.28|727.68|725.28|727.22|724.82|0
1652093550000|2022-05-09 10:52:30|728.14|725.74|727.45|725.05|728.37|725.97|727.45|725.05|0
1652093560000|2022-05-09 10:52:40|727.68|725.28|726.76|724.36|727.68|725.28|726.76|724.36|0
1652093570000|2022-05-09 10:52:50|727.22|724.82|727.45|725.05|727.45|725.05|726.99|724.59|0
1652093580000|2022-05-09 10:53:00|727.22|724.82|726.53|724.13|727.22|724.82|726.53|724.13|0
1652093590000|2022-05-09 10:53:10|726.3|723.9|726.07|723.67|726.3|723.9|725.84|723.44|0
1652093600000|2022-05-09 10:53:20|725.84|723.44|725.61|723.21|725.84|723.44|725.61|723.21|0
1652093610000|2022-05-09 10:53:30|725.84|723.44|725.61|723.21|725.84|723.44|725.61|723.21|0
1652093620000|2022-05-09 10:53:40|725.84|723.44|724.46|722.06|725.84|723.44|724.23|721.83|0
1652093630000|2022-05-09 10:53:50|724.69|722.29|724.92|722.52|724.92|722.52|724.58|722.18|0
1652093640000|2022-05-09 10:54:00|724.69|722.29|724.92|722.52|724.92|722.52|724.69|722.29|0
1652093650000|2022-05-09 10:54:10|725.61|723.21|725.04|722.64|725.61|723.21|724.92|722.52|0
1652093660000|2022-05-09 10:54:20|724.92|722.52|724.69|722.29|724.92|722.52|724.69|722.29|0
1652093670000|2022-05-09 10:54:30|724.92|722.52|725.38|722.98|725.38|722.98|724.92|722.52|0
1652093680000|2022-05-09 10:54:40|724.92|722.52|724.92|722.52|724.92|722.52|724.69|722.29|0
1652093690000|2022-05-09 10:54:50|725.38|722.98|725.38|722.98|725.38|722.98|725.27|722.87|0
1652093700000|2022-05-09 10:55:00|725.5|723.1|725.15|722.75|725.5|723.1|725.15|722.75|0
1652093710000|2022-05-09 10:55:10|725.04|722.64|724.69|722.29|725.15|722.75|724.69|722.29|0
1652093720000|2022-05-09 10:55:20|724.46|722.06|724.12|721.72|724.46|722.06|724.12|721.72|0
1652093730000|2022-05-09 10:55:30|724|721.6|724.12|721.72|724.12|721.72|724|721.6|0
1652093740000|2022-05-09 10:55:40|724|721.6|723.77|721.37|724.12|721.72|723.77|721.37|0
1652093750000|2022-05-09 10:55:50|723.31|720.91|723.77|721.37|723.77|721.37|723.31|720.91|0
1652093760000|2022-05-09 10:56:00|723.66|721.26|723.54|721.14|723.77|721.37|723.54|721.14|0
1652093770000|2022-05-09 10:56:10|723.31|720.91|723.31|720.91|723.31|720.91|723.08|720.68|0
1652093780000|2022-05-09 10:56:20|723.54|721.14|723.08|720.68|723.54|721.14|723.08|720.68|0
1652093790000|2022-05-09 10:56:30|723.31|720.91|723.08|720.68|723.31|720.91|723.08|720.68|0
1652093800000|2022-05-09 10:56:40|722.85|720.45|722.85|720.45|722.85|720.45|722.62|720.22|0
1652093810000|2022-05-09 10:56:50|723.08|720.68|723.54|721.14|723.77|721.37|723.08|720.68|0
1652093820000|2022-05-09 10:57:00|723.77|721.37|723.77|721.37|723.77|721.37|723.66|721.26|0
1652093830000|2022-05-09 10:57:10|724|721.6|724|721.6|724.69|722.29|724|721.6|0
1652093840000|2022-05-09 10:57:20|724.69|722.29|724.69|722.29|724.92|722.52|724.69|722.29|0
1652093850000|2022-05-09 10:57:30|724.92|722.52|724.92|722.52|724.92|722.52|724.92|722.52|0
1652093860000|2022-05-09 10:57:40|724.69|722.29|726.42|724.02|726.42|724.02|724.69|722.29|0
1652093870000|2022-05-09 10:57:50|726.07|723.67|726.3|723.9|726.76|724.36|726.07|723.67|0
1652093880000|2022-05-09 10:58:00|726.53|724.13|725.61|723.21|726.53|724.13|725.15|722.75|0
1652093890000|2022-05-09 10:58:10|725.84|723.44|726.3|723.9|726.3|723.9|725.73|723.33|0
1652093900000|2022-05-09 10:58:20|726.42|724.02|725.61|723.21|726.42|724.02|725.38|722.98|0
1652093910000|2022-05-09 10:58:30|725.84|723.44|725.15|722.75|725.84|723.44|725.15|722.75|0
1652093920000|2022-05-09 10:58:40|724.92|722.52|725.27|722.87|725.27|722.87|724.92|722.52|0
1652093930000|2022-05-09 10:58:50|725.38|722.98|725.61|723.21|725.61|723.21|725.15|722.75|0
1652093940000|2022-05-09 10:59:00|725.84|723.44|726.3|723.9|726.3|723.9|725.84|723.44|0
1652093950000|2022-05-09 10:59:10|726.07|723.67|725.73|723.33|726.07|723.67|725.61|723.21|0
1652093960000|2022-05-09 10:59:20|725.38|722.98|725.38|722.98|725.5|723.1|725.38|722.98|0
1652093970000|2022-05-09 10:59:30|725.27|722.87|725.5|723.1|725.61|723.21|725.27|722.87|0
1652093980000|2022-05-09 10:59:40|725.15|722.75|724.46|722.06|725.15|722.75|724.46|722.06|0
1652093990000|2022-05-09 10:59:50|724.69|722.29|724.23|721.83|724.69|722.29|724.23|721.83|0
1652094000000|2022-05-09 11:00:00|723.31|720.91|722.85|720.45|723.54|721.14|722.85|720.45|0
1652094010000|2022-05-09 11:00:10|722.62|720.22|722.16|719.76|722.62|720.22|722.16|719.76|0
1652094020000|2022-05-09 11:00:20|721.93|719.53|721.7|719.3|721.93|719.53|721.59|719.19|0
1652094030000|2022-05-09 11:00:30|720.78|718.38|721.01|718.61|721.01|718.61|720.78|718.38|0
1652094040000|2022-05-09 11:00:40|721.24|718.84|721.13|718.73|721.24|718.84|721.01|718.61|0
1652094050000|2022-05-09 11:00:50|721.36|718.96|721.47|719.07|721.47|719.07|721.36|718.96|0
1652094060000|2022-05-09 11:01:00|721.7|719.3|722.85|720.45|722.85|720.45|721.7|719.3|0
1652094070000|2022-05-09 11:01:10|723.43|721.03|723.08|720.68|723.77|721.37|723.08|720.68|0
1652094080000|2022-05-09 11:01:20|722.85|720.45|723.08|720.68|723.08|720.68|722.62|720.22|0
1652094090000|2022-05-09 11:01:30|723.31|720.91|723.77|721.37|723.77|721.37|723.31|720.91|0
1652094100000|2022-05-09 11:01:40|723.31|720.91|722.62|720.22|723.31|720.91|722.62|720.22|0
1652094110000|2022-05-09 11:01:50|722.85|720.45|723.08|720.68|723.43|721.03|722.85|720.45|0
1652094120000|2022-05-09 11:02:00|723.54|721.14|723.31|720.91|723.54|721.14|722.62|720.22|0
1652094130000|2022-05-09 11:02:10|723.08|720.68|723.89|721.49|723.89|721.49|723.08|720.68|0
1652094140000|2022-05-09 11:02:20|724.12|721.72|724.23|721.83|724.46|722.06|724|721.6|0
1652094150000|2022-05-09 11:02:30|723.31|720.91|723.08|720.68|723.31|720.91|722.85|720.45|0
1652094160000|2022-05-09 11:02:40|721.93|719.53|721.24|718.84|721.93|719.53|721.01|718.61|0
1652094170000|2022-05-09 11:02:50|720.78|718.38|720.55|718.15|720.9|718.5|720.44|718.04|0
1652094180000|2022-05-09 11:03:00|720.78|718.38|720.55|718.15|720.9|718.5|720.55|718.15|0
1652094190000|2022-05-09 11:03:10|720.32|717.92|720.44|718.04|720.44|718.04|720.32|717.92|0
1652094200000|2022-05-09 11:03:20|720.78|718.38|720.32|717.92|720.78|718.38|720.32|717.92|0
1652094210000|2022-05-09 11:03:30|720.09|717.69|719.41|717.01|720.09|717.69|719.41|717.01|0
1652094220000|2022-05-09 11:03:40|719.18|716.78|719.18|716.78|719.41|717.01|719.18|716.78|0
1652094230000|2022-05-09 11:03:50|719.41|717.01|719.41|717.01|719.41|717.01|719.18|716.78|0
1652094240000|2022-05-09 11:04:00|719.18|716.78|719.41|717.01|719.41|717.01|719.18|716.78|0
1652094250000|2022-05-09 11:04:10|719.07|716.67|719.41|717.01|719.41|717.01|719.07|716.67|0
1652094260000|2022-05-09 11:04:20|719.18|716.78|720.78|718.38|720.78|718.38|719.18|716.78|0
1652094270000|2022-05-09 11:04:30|721.13|718.73|721.59|719.19|721.59|719.19|721.13|718.73|0
1652094280000|2022-05-09 11:04:40|721.7|719.3|720.32|717.92|721.7|719.3|720.32|717.92|0
1652094290000|2022-05-09 11:04:50|720.09|717.69|720.55|718.15|720.55|718.15|720.09|717.69|0
1652094300000|2022-05-09 11:05:00|720.9|718.5|719.86|717.46|720.9|718.5|719.64|717.24|0
1652094310000|2022-05-09 11:05:10|719.98|717.58|720.55|718.15|720.55|718.15|719.98|717.58|0
1652094320000|2022-05-09 11:05:20|720.78|718.38|721.01|718.61|721.01|718.61|720.78|718.38|0
1652094330000|2022-05-09 11:05:30|721.24|718.84|720.55|718.15|721.24|718.84|720.55|718.15|0
1652094340000|2022-05-09 11:05:40|720.21|717.81|720.32|717.92|720.32|717.92|720.09|717.69|0
1652094350000|2022-05-09 11:05:50|720.09|717.69|719.86|717.46|720.21|717.81|719.86|717.46|0
1652094360000|2022-05-09 11:06:00|720.55|718.15|719.86|717.46|720.55|718.15|719.86|717.46|0
1652094370000|2022-05-09 11:06:10|720.09|717.69|719.75|717.35|720.32|717.92|719.75|717.35|0
1652094380000|2022-05-09 11:06:20|719.18|716.78|718.95|716.55|719.18|716.78|718.72|716.32|0
1652094390000|2022-05-09 11:06:30|718.72|716.32|718.49|716.09|718.72|716.32|718.49|716.09|0
1652094400000|2022-05-09 11:06:40|718.03|715.63|717.57|715.17|718.03|715.63|717.57|715.17|0
1652094410000|2022-05-09 11:06:50|717.8|715.4|717.57|715.17|717.8|715.4|717.57|715.17|0
1652094420000|2022-05-09 11:07:00|717.69|715.29|718.26|715.86|718.26|715.86|717.69|715.29|0
1652094430000|2022-05-09 11:07:10|718.03|715.63|719.75|717.35|719.75|717.35|718.03|715.63|0
1652094440000|2022-05-09 11:07:20|720.09|717.69|719.18|716.78|720.09|717.69|719.18|716.78|0
1652094450000|2022-05-09 11:07:30|719.41|717.01|719.75|717.35|719.75|717.35|719.18|716.78|0
1652094460000|2022-05-09 11:07:40|719.52|717.12|720.09|717.69|720.09|717.69|719.52|717.12|0
1652094470000|2022-05-09 11:07:50|719.52|717.12|719.18|716.78|719.52|717.12|719.18|716.78|0
1652094480000|2022-05-09 11:08:00|718.72|716.32|718.95|716.55|718.95|716.55|718.03|715.63|0
1652094490000|2022-05-09 11:08:10|718.49|716.09|719.07|716.67|719.07|716.67|718.49|716.09|0
1652094500000|2022-05-09 11:08:20|719.18|716.78|719.41|717.01|719.52|717.12|719.18|716.78|0
1652094510000|2022-05-09 11:08:30|718.95|716.55|718.95|716.55|719.18|716.78|718.95|716.55|0
1652094520000|2022-05-09 11:08:40|719.18|716.78|719.75|717.35|719.75|717.35|719.18|716.78|0
1652094530000|2022-05-09 11:08:50|719.86|717.46|719.18|716.78|719.86|717.46|719.18|716.78|0
1652094540000|2022-05-09 11:09:00|719.41|717.01|720.09|717.69|720.09|717.69|719.41|717.01|0
1652094550000|2022-05-09 11:09:10|719.63|717.23|721.47|719.07|721.47|719.07|719.63|717.23|0
1652094560000|2022-05-09 11:09:20|721.93|719.53|721.7|719.3|722.39|719.99|721.7|719.3|0
1652094570000|2022-05-09 11:09:30|721.24|718.84|721.36|718.96|721.36|718.96|720.78|718.38|0
1652094580000|2022-05-09 11:09:40|721.47|719.07|721.7|719.3|721.7|719.3|721.36|718.96|0
1652094590000|2022-05-09 11:09:50|721.93|719.53|721.7|719.3|722.39|719.99|721.7|719.3|0
1652094600000|2022-05-09 11:10:00|721.93|719.53|722.16|719.76|722.16|719.76|721.82|719.42|0
1652094610000|2022-05-09 11:10:10|722.74|720.34|720.32|717.92|722.74|720.34|720.32|717.92|0
1652094620000|2022-05-09 11:10:20|720.55|718.15|720.9|718.5|721.01|718.61|720.55|718.15|0
1652094630000|2022-05-09 11:10:30|721.24|718.84|721.24|718.84|721.24|718.84|721.13|718.73|0
1652094640000|2022-05-09 11:10:40|721.13|718.73|720.78|718.38|721.24|718.84|720.78|718.38|0
1652094650000|2022-05-09 11:10:50|721.01|718.61|722.85|720.45|722.85|720.45|721.01|718.61|0
1652094660000|2022-05-09 11:11:00|722.97|720.57|723.54|721.14|723.54|721.14|722.85|720.45|0
1652094670000|2022-05-09 11:11:10|724.69|722.29|725.15|722.75|725.27|722.87|724.69|722.29|0
1652094680000|2022-05-09 11:11:20|724.92|722.52|724.69|722.29|724.92|722.52|724.69|722.29|0
1652094690000|2022-05-09 11:11:30|724.23|721.83|724|721.6|724.23|721.83|723.77|721.37|0
1652094700000|2022-05-09 11:11:40|724.23|721.83|723.89|721.49|724.23|721.83|723.77|721.37|0
1652094710000|2022-05-09 11:11:50|724.23|721.83|723.08|720.68|724.23|721.83|722.97|720.57|0
1652094720000|2022-05-09 11:12:00|723.31|720.91|723.2|720.8|723.31|720.91|723.08|720.68|0
1652094730000|2022-05-09 11:12:10|722.97|720.57|723.2|720.8|723.31|720.91|722.97|720.57|0
1652094740000|2022-05-09 11:12:20|723.31|720.91|723.31|720.91|723.54|721.14|722.97|720.57|0
1652094750000|2022-05-09 11:12:30|723.77|721.37|723.31|720.91|723.77|721.37|723.31|720.91|0
1652094760000|2022-05-09 11:12:40|723.2|720.8|723.54|721.14|723.54|721.14|723.2|720.8|0
1652094770000|2022-05-09 11:12:50|722.62|720.22|723.08|720.68|723.08|720.68|722.39|719.99|0
1652094780000|2022-05-09 11:13:00|723.2|720.8|723.08|720.68|723.31|720.91|723.08|720.68|0
1652094790000|2022-05-09 11:13:10|723.2|720.8|723.31|720.91|723.54|721.14|723.2|720.8|0
1652094800000|2022-05-09 11:13:20|723.54|721.14|723.54|721.14|723.77|721.37|723.31|720.91|0
1652094810000|2022-05-09 11:13:30|724.23|721.83|724.12|721.72|724.46|722.06|724.12|721.72|0
1652094820000|2022-05-09 11:13:40|724.23|721.83|724.12|721.72|724.69|722.29|724.12|721.72|0
1652094830000|2022-05-09 11:13:50|724.46|722.06|722.85|720.45|724.46|722.06|722.85|720.45|0
1652094840000|2022-05-09 11:14:00|722.16|719.76|721.01|718.61|722.16|719.76|721.01|718.61|0
1652094850000|2022-05-09 11:14:10|721.47|719.07|721.13|718.73|721.47|719.07|720.78|718.38|0
1652094860000|2022-05-09 11:14:20|721.36|718.96|721.7|719.3|721.7|719.3|721.36|718.96|0
1652094870000|2022-05-09 11:14:30|722.62|720.22|723.31|720.91|723.54|721.14|722.62|720.22|0
1652094880000|2022-05-09 11:14:40|723.08|720.68|723.08|720.68|723.54|721.14|723.08|720.68|0
1652094890000|2022-05-09 11:14:50|723.2|720.8|722.85|720.45|723.2|720.8|722.85|720.45|0
1652094900000|2022-05-09 11:15:00|723.54|721.14|722.62|720.22|723.54|721.14|722.62|720.22|0
1652094910000|2022-05-09 11:15:10|722.39|719.99|722.62|720.22|722.97|720.57|722.16|719.76|0
1652094920000|2022-05-09 11:15:20|722.85|720.45|722.39|719.99|722.85|720.45|722.05|719.65|0
1652094930000|2022-05-09 11:15:30|721.93|719.53|722.85|720.45|722.85|720.45|721.93|719.53|0
1652094940000|2022-05-09 11:15:40|723.31|720.91|722.62|720.22|723.31|720.91|722.62|720.22|0
1652094950000|2022-05-09 11:15:50|722.97|720.57|722.39|719.99|723.08|720.68|722.39|719.99|0
1652094960000|2022-05-09 11:16:00|722.16|719.76|722.51|720.11|722.51|720.11|722.16|719.76|0
1652094970000|2022-05-09 11:16:10|722.39|719.99|722.62|720.22|722.62|720.22|722.39|719.99|0
1652094980000|2022-05-09 11:16:20|722.85|720.45|722.16|719.76|722.85|720.45|722.16|719.76|0
1652094990000|2022-05-09 11:16:30|722.62|720.22|723.31|720.91|723.31|720.91|722.62|720.22|0
1652095000000|2022-05-09 11:16:40|723.54|721.14|723.31|720.91|723.77|721.37|723.31|720.91|0
1652095010000|2022-05-09 11:16:50|723.43|721.03|723.43|721.03|723.43|721.03|723.08|720.68|0
1652095020000|2022-05-09 11:17:00|724|721.6|724.23|721.83|724.23|721.83|723.89|721.49|0
1652095030000|2022-05-09 11:17:10|724.46|722.06|725.15|722.75|725.15|722.75|724.46|722.06|0
1652095040000|2022-05-09 11:17:20|725.04|722.64|724.69|722.29|725.04|722.64|724.69|722.29|0
1652095050000|2022-05-09 11:17:30|724.92|722.52|724.23|721.83|724.92|722.52|724.23|721.83|0
1652095060000|2022-05-09 11:17:40|724|721.6|724.35|721.95|724.69|722.29|724|721.6|0
1652095070000|2022-05-09 11:17:50|724.69|722.29|724.58|722.18|724.69|722.29|724.58|722.18|0
1652095080000|2022-05-09 11:18:00|724.81|722.41|725.27|722.87|725.27|722.87|724.81|722.41|0
1652095090000|2022-05-09 11:18:10|725.15|722.75|724.69|722.29|725.15|722.75|724.69|722.29|0
1652095100000|2022-05-09 11:18:20|725.15|722.75|725.84|723.44|725.84|723.44|725.15|722.75|0
1652095110000|2022-05-09 11:18:30|725.61|723.21|726.07|723.67|726.07|723.67|725.61|723.21|0
1652095120000|2022-05-09 11:18:40|725.96|723.56|726.07|723.67|726.3|723.9|725.84|723.44|0
1652095130000|2022-05-09 11:18:50|725.84|723.44|725.84|723.44|725.84|723.44|725.61|723.21|0
1652095140000|2022-05-09 11:19:00|725.61|723.21|725.84|723.44|725.84|723.44|725.61|723.21|0
1652095150000|2022-05-09 11:19:10|725.72|723.32|724.23|721.83|725.72|723.32|724.23|721.83|0
1652095160000|2022-05-09 11:19:20|724.46|722.06|724.81|722.41|724.81|722.41|724.46|722.06|0
1652095170000|2022-05-09 11:19:30|724.69|722.29|724.69|722.29|724.69|722.29|724.46|722.06|0
1652095180000|2022-05-09 11:19:40|724.81|722.41|724.92|722.52|724.92|722.52|724.81|722.41|0
1652095190000|2022-05-09 11:19:50|725.15|722.75|725.03|722.63|725.15|722.75|724.92|722.52|0
1652095200000|2022-05-09 11:20:00|725.15|722.75|725.84|723.44|725.84|723.44|725.15|722.75|0
1652095210000|2022-05-09 11:20:10|726.41|724.01|727.57|725.17|727.68|725.28|726.41|724.01|0
1652095220000|2022-05-09 11:20:20|727.22|724.82|727.22|724.82|727.22|724.82|726.99|724.59|0
1652095230000|2022-05-09 11:20:30|727.11|724.71|726.99|724.59|727.11|724.71|726.99|724.59|0
1652095240000|2022-05-09 11:20:40|726.76|724.36|726.76|724.36|726.76|724.36|726.53|724.13|0
1652095250000|2022-05-09 11:20:50|727.22|724.82|728.37|725.97|728.37|725.97|727.22|724.82|0
1652095260000|2022-05-09 11:21:00|728.49|726.09|728.6|726.2|729.06|726.66|728.49|726.09|0
1652095270000|2022-05-09 11:21:10|728.83|726.43|729.87|727.47|729.87|727.47|728.83|726.43|0
1652095280000|2022-05-09 11:21:20|729.52|727.12|729.29|726.89|729.52|727.12|729.29|726.89|0
1652095290000|2022-05-09 11:21:30|729.41|727.01|729.41|727.01|729.75|727.35|729.41|727.01|0
1652095300000|2022-05-09 11:21:40|729.18|726.78|729.06|726.66|729.18|726.78|728.95|726.55|0
1652095310000|2022-05-09 11:21:50|729.29|726.89|728.95|726.55|729.29|726.89|728.95|726.55|0
1652095320000|2022-05-09 11:22:00|729.06|726.66|728.6|726.2|729.06|726.66|728.37|725.97|0
1652095330000|2022-05-09 11:22:10|729.41|727.01|728.61|726.21|729.41|727.01|728.26|725.86|0
1652095340000|2022-05-09 11:22:20|728.49|726.09|727.8|725.4|728.49|726.09|727.8|725.4|0
1652095350000|2022-05-09 11:22:30|727.57|725.17|728.38|725.98|728.38|725.98|727.57|725.17|0
1652095360000|2022-05-09 11:22:40|728.49|726.09|729.18|726.78|729.18|726.78|728.49|726.09|0
1652095370000|2022-05-09 11:22:50|728.72|726.32|729.64|727.24|729.64|727.24|728.72|726.32|0
1652095380000|2022-05-09 11:23:00|729.41|727.01|729.87|727.47|729.87|727.47|729.18|726.78|0
1652095390000|2022-05-09 11:23:10|730.1|727.7|730.56|728.16|730.56|728.16|730.1|727.7|0
1652095400000|2022-05-09 11:23:20|730.33|727.93|729.99|727.59|730.56|728.16|729.99|727.59|0
1652095410000|2022-05-09 11:23:30|730.1|727.7|730.22|727.82|730.33|727.93|730.1|727.7|0
1652095420000|2022-05-09 11:23:40|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652095430000|2022-05-09 11:23:50|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652095440000|2022-05-09 11:24:00|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652095450000|2022-05-09 11:24:10|729.53|727.13|729.41|727.01|729.53|727.13|729.41|727.01|0
1652095460000|2022-05-09 11:24:20|729.18|726.78|729.41|727.01|729.41|727.01|728.95|726.55|0
1652095470000|2022-05-09 11:24:30|729.3|726.9|728.84|726.44|729.41|727.01|728.84|726.44|0
1652095480000|2022-05-09 11:24:40|728.95|726.55|728.72|726.32|728.95|726.55|728.49|726.09|0
1652095490000|2022-05-09 11:24:50|728.26|725.86|728.03|725.63|728.26|725.86|727.8|725.4|0
1652095500000|2022-05-09 11:25:00|728.26|725.86|728.03|725.63|728.26|725.86|728.03|725.63|0
1652095510000|2022-05-09 11:25:10|727.57|725.17|727.8|725.4|727.8|725.4|727.57|725.17|0
1652095520000|2022-05-09 11:25:20|727.69|725.29|728.26|725.86|728.26|725.86|727.57|725.17|0
1652095530000|2022-05-09 11:25:30|728.95|726.55|728.49|726.09|728.95|726.55|728.49|726.09|0
1652095540000|2022-05-09 11:25:40|728.61|726.21|728.49|726.09|728.61|726.21|728.49|726.09|0
1652095550000|2022-05-09 11:25:50|728.26|725.86|728.03|725.63|728.26|725.86|727.92|725.52|0
1652095560000|2022-05-09 11:26:00|728.26|725.86|728.38|725.98|728.49|726.09|728.26|725.86|0
1652095570000|2022-05-09 11:26:10|728.49|726.09|728.72|726.32|728.72|726.32|728.49|726.09|0
1652095580000|2022-05-09 11:26:20|728.84|726.44|728.95|726.55|728.95|726.55|728.72|726.32|0
1652095590000|2022-05-09 11:26:30|729.18|726.78|727.92|725.52|729.18|726.78|727.92|725.52|0
1652095600000|2022-05-09 11:26:40|728.03|725.63|728.03|725.63|728.03|725.63|728.03|725.63|0
1652095610000|2022-05-09 11:26:50|728.26|725.86|728.03|725.63|728.26|725.86|727.8|725.4|0
1652095620000|2022-05-09 11:27:00|728.26|725.86|728.26|725.86|728.38|725.98|728.26|725.86|0
1652095630000|2022-05-09 11:27:10|728.03|725.63|728.03|725.63|728.03|725.63|727.8|725.4|0
1652095640000|2022-05-09 11:27:20|728.26|725.86|728.49|726.09|728.49|726.09|728.03|725.63|0
1652095650000|2022-05-09 11:27:30|728.72|726.32|728.72|726.32|728.72|726.32|728.72|726.32|0
1652095660000|2022-05-09 11:27:40|728.49|726.09|727.57|725.17|728.49|726.09|727.57|725.17|0
1652095670000|2022-05-09 11:27:50|727.8|725.4|727.8|725.4|728.03|725.63|727.8|725.4|0
1652095680000|2022-05-09 11:28:00|728.03|725.63|728.72|726.32|728.72|726.32|728.03|725.63|0
1652095690000|2022-05-09 11:28:10|728.95|726.55|728.61|726.21|728.95|726.55|728.61|726.21|0
1652095700000|2022-05-09 11:28:20|728.95|726.55|729.18|726.78|729.18|726.78|728.61|726.21|0
1652095710000|2022-05-09 11:28:30|728.95|726.55|728.95|726.55|729.18|726.78|728.95|726.55|0
1652095720000|2022-05-09 11:28:40|728.49|726.09|728.26|725.86|728.49|726.09|728.26|725.86|0
1652095730000|2022-05-09 11:28:50|728.03|725.63|728.03|725.63|728.03|725.63|727.8|725.4|0
1652095740000|2022-05-09 11:29:00|727.8|725.4|727.69|725.29|727.8|725.4|727.69|725.29|0
1652095750000|2022-05-09 11:29:10|727.57|725.17|728.95|726.55|728.95|726.55|727.57|725.17|0
1652095760000|2022-05-09 11:29:20|729.18|726.78|729.3|726.9|729.41|727.01|729.18|726.78|0
1652095770000|2022-05-09 11:29:30|729.18|726.78|729.64|727.24|729.64|727.24|729.18|726.78|0
1652095780000|2022-05-09 11:29:40|729.3|726.9|729.41|727.01|729.41|727.01|729.3|726.9|0
1652095790000|2022-05-09 11:29:50|729.18|726.78|729.18|726.78|729.18|726.78|728.72|726.32|0
1652095800000|2022-05-09 11:30:00|728.95|726.55|729.18|726.78|729.18|726.78|728.95|726.55|0
1652095810000|2022-05-09 11:30:10|729.64|727.24|729.99|727.59|729.99|727.59|729.53|727.13|0
1652095820000|2022-05-09 11:30:20|730.56|728.16|730.56|728.16|730.56|728.16|730.56|728.16|0
1652095830000|2022-05-09 11:30:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652095840000|2022-05-09 11:30:40|730.68|728.28|729.87|727.47|730.68|728.28|729.87|727.47|0
1652095850000|2022-05-09 11:30:50|729.64|727.24|728.95|726.55|729.64|727.24|728.95|726.55|0
1652095860000|2022-05-09 11:31:00|728.72|726.32|728.72|726.32|728.95|726.55|728.72|726.32|0
1652095870000|2022-05-09 11:31:10|728.84|726.44|729.64|727.24|729.64|727.24|728.84|726.44|0
1652095880000|2022-05-09 11:31:20|730.1|727.7|730.79|728.39|730.79|728.39|730.1|727.7|0
1652095900000|2022-05-09 11:31:40|731.02|728.62|730.91|728.51|731.02|728.62|730.91|728.51|0
1652095910000|2022-05-09 11:31:50|730.33|727.93|730.56|728.16|730.56|728.16|730.33|727.93|0
1652095920000|2022-05-09 11:32:00|730.33|727.93|730.33|727.93|730.56|728.16|730.1|727.7|0
1652095930000|2022-05-09 11:32:10|729.87|727.47|729.87|727.47|729.99|727.59|729.87|727.47|0
1652095940000|2022-05-09 11:32:20|729.99|727.59|729.87|727.47|730.1|727.7|729.87|727.47|0
1652095950000|2022-05-09 11:32:30|729.41|727.01|729.53|727.13|729.64|727.24|729.41|727.01|0
1652095960000|2022-05-09 11:32:40|729.41|727.01|728.95|726.55|729.41|727.01|728.95|726.55|0
1652095970000|2022-05-09 11:32:50|728.49|726.09|728.03|725.63|728.49|726.09|727.8|725.4|0
1652095980000|2022-05-09 11:33:00|727.34|724.94|728.03|725.63|728.03|725.63|727.11|724.71|0
1652095990000|2022-05-09 11:33:10|728.61|726.21|728.72|726.32|728.72|726.32|728.49|726.09|0
1652096000000|2022-05-09 11:33:20|728.61|726.21|727.92|725.52|728.61|726.21|727.92|725.52|0
1652096010000|2022-05-09 11:33:30|728.03|725.63|727.23|724.83|728.03|725.63|727.11|724.71|0
1652096020000|2022-05-09 11:33:40|727.11|724.71|726.65|724.25|727.34|724.94|726.65|724.25|0
1652096030000|2022-05-09 11:33:50|726.42|724.02|725.73|723.33|726.42|724.02|725.73|723.33|0
1652096040000|2022-05-09 11:34:00|725.5|723.1|725.73|723.33|725.73|723.33|725.5|723.1|0
1652096050000|2022-05-09 11:34:10|726.19|723.79|726.88|724.48|726.88|724.48|726.19|723.79|0
1652096060000|2022-05-09 11:34:20|726.65|724.25|726.19|723.79|726.65|724.25|726.19|723.79|0
1652096070000|2022-05-09 11:34:30|726.42|724.02|726.42|724.02|726.42|724.02|726.42|724.02|0
1652096080000|2022-05-09 11:34:40|726.31|723.91|725.62|723.22|726.31|723.91|725.62|723.22|0
1652096090000|2022-05-09 11:34:50|725.27|722.87|724.48|722.08|725.27|722.87|724.48|722.08|0
1652096100000|2022-05-09 11:35:00|724.59|722.19|724.59|722.19|724.59|722.19|724.36|721.96|0
1652096110000|2022-05-09 11:35:10|724.7|722.3|724.36|721.96|724.82|722.42|724.36|721.96|0
1652096120000|2022-05-09 11:35:20|724.59|722.19|724.13|721.73|724.59|722.19|724.13|721.73|0
1652096130000|2022-05-09 11:35:30|723.9|721.5|722.98|720.58|723.9|721.5|722.98|720.58|0
1652096140000|2022-05-09 11:35:40|722.75|720.35|722.75|720.35|722.75|720.35|722.52|720.12|0
1652096150000|2022-05-09 11:35:50|722.98|720.58|722.52|720.12|722.98|720.58|722.52|720.12|0
1652096160000|2022-05-09 11:36:00|722.06|719.66|721.83|719.43|722.06|719.66|721.83|719.43|0
1652096170000|2022-05-09 11:36:10|721.14|718.74|721.37|718.97|721.37|718.97|721.14|718.74|0
1652096180000|2022-05-09 11:36:20|721.6|719.2|721.95|719.55|721.95|719.55|721.6|719.2|0
1652096190000|2022-05-09 11:36:30|722.98|720.58|723.67|721.27|723.9|721.5|722.98|720.58|0
1652096200000|2022-05-09 11:36:40|723.21|720.81|723.44|721.04|723.67|721.27|723.21|720.81|0
1652096210000|2022-05-09 11:36:50|723.67|721.27|723.79|721.39|723.9|721.5|723.67|721.27|0
1652096220000|2022-05-09 11:37:00|723.67|721.27|723.67|721.27|723.9|721.5|723.67|721.27|0
1652096230000|2022-05-09 11:37:10|724.13|721.73|724.13|721.73|724.13|721.73|723.67|721.27|0
1652096240000|2022-05-09 11:37:20|724.81|722.41|724.59|722.19|724.81|722.41|724.59|722.19|0
1652096250000|2022-05-09 11:37:30|725.04|722.64|725.04|722.64|725.04|722.64|724.81|722.41|0
1652096260000|2022-05-09 11:37:40|724.93|722.53|724.59|722.19|724.93|722.53|724.36|721.96|0
1652096270000|2022-05-09 11:37:50|724.36|721.96|724.13|721.73|724.36|721.96|724.02|721.62|0
1652096280000|2022-05-09 11:38:00|724.36|721.96|725.27|722.87|725.27|722.87|724.36|721.96|0
1652096290000|2022-05-09 11:38:10|725.5|723.1|725.73|723.33|725.96|723.56|725.5|723.1|0
1652096300000|2022-05-09 11:38:20|725.96|723.56|725.73|723.33|725.96|723.56|725.73|723.33|0
1652096310000|2022-05-09 11:38:30|725.5|723.1|725.5|723.1|725.5|723.1|725.04|722.64|0
1652096320000|2022-05-09 11:38:40|725.16|722.76|725.16|722.76|725.16|722.76|724.93|722.53|0
1652096330000|2022-05-09 11:38:50|724.81|722.41|724.7|722.3|724.81|722.41|724.7|722.3|0
1652096340000|2022-05-09 11:39:00|724.81|722.41|725.27|722.87|725.27|722.87|724.81|722.41|0
1652096350000|2022-05-09 11:39:10|725.5|723.1|725.85|723.45|725.85|723.45|725.5|723.1|0
1652096360000|2022-05-09 11:39:20|726.19|723.79|725.96|723.56|726.19|723.79|725.96|723.56|0
1652096370000|2022-05-09 11:39:30|725.73|723.33|725.73|723.33|725.73|723.33|725.27|722.87|0
1652096380000|2022-05-09 11:39:40|726.31|723.91|726.31|723.91|726.42|724.02|726.19|723.79|0
1652096390000|2022-05-09 11:39:50|726.19|723.79|726.31|723.91|726.42|724.02|726.19|723.79|0
1652096400000|2022-05-09 11:40:00|725.96|723.56|725.96|723.56|725.96|723.56|725.5|723.1|0
1652096410000|2022-05-09 11:40:10|726.19|723.79|725.27|722.87|726.31|723.91|725.27|722.87|0
1652096420000|2022-05-09 11:40:20|725.5|723.1|725.5|723.1|725.62|723.22|725.5|723.1|0
1652096430000|2022-05-09 11:40:30|725.39|722.99|725.27|722.87|725.39|722.99|725.27|722.87|0
1652096440000|2022-05-09 11:40:40|725.16|722.76|725.73|723.33|725.73|723.33|725.16|722.76|0
1652096450000|2022-05-09 11:40:50|725.5|723.1|726.42|724.02|726.42|724.02|725.5|723.1|0
1652096460000|2022-05-09 11:41:00|725.96|723.56|725.73|723.33|725.96|723.56|725.73|723.33|0
1652096470000|2022-05-09 11:41:10|725.96|723.56|725.16|722.76|725.96|723.56|725.16|722.76|0
1652096480000|2022-05-09 11:41:20|725.04|722.64|724.58|722.18|725.16|722.76|724.58|722.18|0
1652096490000|2022-05-09 11:41:30|724.7|722.3|724.13|721.73|724.7|722.3|724.13|721.73|0
1652096500000|2022-05-09 11:41:40|724.35|721.95|724.58|722.18|724.58|722.18|724.35|721.95|0
1652096510000|2022-05-09 11:41:50|724.35|721.95|724.47|722.07|724.58|722.18|724.24|721.84|0
1652096520000|2022-05-09 11:42:00|724.35|721.95|724.58|722.18|724.58|722.18|724.35|721.95|0
1652096530000|2022-05-09 11:42:10|724.35|721.95|725.27|722.87|725.27|722.87|724.35|721.95|0
1652096540000|2022-05-09 11:42:20|724.81|722.41|725.04|722.64|725.04|722.64|724.58|722.18|0
1652096550000|2022-05-09 11:42:30|724.81|722.41|724.35|721.95|724.81|722.41|724.35|721.95|0
1652096560000|2022-05-09 11:42:40|724.13|721.73|724.47|722.07|724.58|722.18|724.13|721.73|0
1652096570000|2022-05-09 11:42:50|724.81|722.41|724.58|722.18|725.04|722.64|724.58|722.18|0
1652096580000|2022-05-09 11:43:00|724.35|721.95|723.67|721.27|724.35|721.95|723.67|721.27|0
1652096590000|2022-05-09 11:43:10|723.44|721.04|723.21|720.81|723.44|721.04|723.1|720.7|0
1652096600000|2022-05-09 11:43:20|723.9|721.5|724.12|721.72|724.13|721.73|723.9|721.5|0
1652096610000|2022-05-09 11:43:30|724.7|722.3|725.04|722.64|725.04|722.64|724.58|722.18|0
1652096620000|2022-05-09 11:43:40|725.96|723.56|726.19|723.79|726.42|724.02|725.96|723.56|0
1652096630000|2022-05-09 11:43:50|725.96|723.56|726.65|724.25|726.65|724.25|725.96|723.56|0
1652096640000|2022-05-09 11:44:00|726.88|724.48|728.72|726.32|728.72|726.32|726.88|724.48|0
1652096650000|2022-05-09 11:44:10|728.03|725.63|726.19|723.79|728.03|725.63|726.19|723.79|0
1652096660000|2022-05-09 11:44:20|726.08|723.68|725.96|723.56|726.19|723.79|725.96|723.56|0
1652096670000|2022-05-09 11:44:30|726.19|723.79|726.65|724.25|726.65|724.25|726.19|723.79|0
1652096680000|2022-05-09 11:44:40|726.31|723.91|725.27|722.87|726.31|723.91|725.27|722.87|0
1652096690000|2022-05-09 11:44:50|725.5|723.1|725.85|723.45|725.85|723.45|725.5|723.1|0
1652096700000|2022-05-09 11:45:00|725.73|723.33|727.11|724.71|727.11|724.71|725.73|723.33|0
1652096710000|2022-05-09 11:45:10|726.88|724.48|725.96|723.56|726.88|724.48|725.96|723.56|0
1652096720000|2022-05-09 11:45:20|725.73|723.33|724.81|722.41|725.73|723.33|724.81|722.41|0
1652096730000|2022-05-09 11:45:30|725.04|722.64|725.27|722.87|725.5|723.1|725.04|722.64|0
1652096740000|2022-05-09 11:45:40|725.39|722.99|725.27|722.87|725.39|722.99|725.27|722.87|0
1652096750000|2022-05-09 11:45:50|724.58|722.18|723.78|721.38|724.58|722.18|723.78|721.38|0
1652096760000|2022-05-09 11:46:00|723.9|721.5|723.21|720.81|723.9|721.5|723.21|720.81|0
1652096770000|2022-05-09 11:46:10|722.75|720.35|722.18|719.78|722.75|720.35|722.06|719.66|0
1652096780000|2022-05-09 11:46:20|722.29|719.89|722.29|719.89|722.29|719.89|722.18|719.78|0
1652096790000|2022-05-09 11:46:30|721.6|719.2|720.91|718.51|721.6|719.2|720.68|718.28|0
1652096800000|2022-05-09 11:46:40|721.14|718.74|721.37|718.97|721.37|718.97|721.14|718.74|0
1652096810000|2022-05-09 11:46:50|721.6|719.2|721.83|719.43|721.83|719.43|721.49|719.09|0
1652096820000|2022-05-09 11:47:00|722.06|719.66|722.98|720.58|722.98|720.58|722.06|719.66|0
1652096830000|2022-05-09 11:47:10|723.67|721.27|723.44|721.04|724.12|721.72|723.44|721.04|0
1652096840000|2022-05-09 11:47:20|722.98|720.58|723.44|721.04|723.44|721.04|722.75|720.35|0
1652096850000|2022-05-09 11:47:30|722.98|720.58|722.98|720.58|722.98|720.58|722.75|720.35|0
1652096860000|2022-05-09 11:47:40|722.52|720.12|721.83|719.43|722.52|720.12|721.83|719.43|0
1652096870000|2022-05-09 11:47:50|721.72|719.32|721.72|719.32|721.83|719.43|721.6|719.2|0
1652096880000|2022-05-09 11:48:00|721.83|719.43|720.8|718.4|721.95|719.55|720.8|718.4|0
1652096890000|2022-05-09 11:48:10|720.91|718.51|720.45|718.05|720.91|718.51|720.45|718.05|0
1652096900000|2022-05-09 11:48:20|720.57|718.17|719.77|717.37|720.57|718.17|719.77|717.37|0
1652096920000|2022-05-09 11:48:40|719.54|717.14|719.77|717.37|719.77|717.37|719.54|717.14|0
1652096930000|2022-05-09 11:48:50|719.54|717.14|720.23|717.83|720.23|717.83|719.54|717.14|0
1652096940000|2022-05-09 11:49:00|719.89|717.49|719.89|717.49|720|717.6|719.89|717.49|0
1652096950000|2022-05-09 11:49:10|719.77|717.37|720|717.6|720|717.6|719.77|717.37|0
1652096960000|2022-05-09 11:49:20|720.23|717.83|721.37|718.97|721.37|718.97|720.23|717.83|0
1652096970000|2022-05-09 11:49:30|720.23|717.83|720.68|718.28|720.68|718.28|720.23|717.83|0
1652096980000|2022-05-09 11:49:40|720.45|718.05|719.54|717.14|720.45|718.05|719.54|717.14|0
1652096990000|2022-05-09 11:49:50|719.31|716.91|719.54|717.14|719.54|717.14|719.31|716.91|0
1652097000000|2022-05-09 11:50:00|720|717.6|720.22|717.82|720.45|718.05|720|717.6|0
1652097010000|2022-05-09 11:50:10|720.45|718.05|720.68|718.28|721.26|718.86|720.45|718.05|0
1652097020000|2022-05-09 11:50:20|720.91|718.51|720.45|718.05|720.91|718.51|720.45|718.05|0
1652097030000|2022-05-09 11:50:30|719.54|717.14|719.08|716.68|719.77|717.37|719.08|716.68|0
1652097040000|2022-05-09 11:50:40|718.85|716.45|718.16|715.76|718.85|716.45|718.16|715.76|0
1652097050000|2022-05-09 11:50:50|717.93|715.53|718.16|715.76|718.16|715.76|717.93|715.53|0
1652097060000|2022-05-09 11:51:00|717.71|715.31|717.25|714.85|717.71|715.31|717.02|714.62|0
1652097070000|2022-05-09 11:51:10|717.14|714.74|717.02|714.62|717.14|714.74|717.02|714.62|0
1652097080000|2022-05-09 11:51:20|716.79|714.39|718.62|716.22|718.62|716.22|716.79|714.39|0
1652097090000|2022-05-09 11:51:30|718.39|715.99|718.51|716.11|718.62|716.22|718.39|715.99|0
1652097100000|2022-05-09 11:51:40|718.74|716.34|718.16|715.76|718.74|716.34|718.16|715.76|0
1652097110000|2022-05-09 11:51:50|718.05|715.65|717.71|715.31|718.16|715.76|717.71|715.31|0
1652097120000|2022-05-09 11:52:00|717.48|715.08|717.71|715.31|717.71|715.31|717.48|715.08|0
1652097130000|2022-05-09 11:52:10|717.93|715.53|717.33|714.93|717.93|715.53|717.33|714.93|0
1652097140000|2022-05-09 11:52:20|717.56|715.16|716.87|714.47|717.56|715.16|716.87|714.47|0
1652097150000|2022-05-09 11:52:30|716.42|714.02|716.42|714.02|716.42|714.02|716.19|713.79|0
1652097160000|2022-05-09 11:52:40|717.1|714.7|716.42|714.02|717.1|714.7|716.42|714.02|0
1652097170000|2022-05-09 11:52:50|716.19|713.79|716.19|713.79|716.19|713.79|716.19|713.79|0
1652097180000|2022-05-09 11:53:00|716.42|714.02|715.96|713.56|716.42|714.02|715.96|713.56|0
1652097190000|2022-05-09 11:53:10|716.19|713.79|715.96|713.56|716.42|714.02|715.96|713.56|0
1652097200000|2022-05-09 11:53:20|715.73|713.33|715.5|713.1|715.73|713.33|715.5|713.1|0
1652097210000|2022-05-09 11:53:30|715.27|712.87|715.04|712.64|715.27|712.87|715.04|712.64|0
1652097220000|2022-05-09 11:53:40|715.5|713.1|715.27|712.87|715.5|713.1|715.27|712.87|0
1652097230000|2022-05-09 11:53:50|715.04|712.64|714.35|711.95|715.04|712.64|714.13|711.73|0
1652097240000|2022-05-09 11:54:00|714.13|711.73|715.04|712.64|715.04|712.64|714.13|711.73|0
1652097250000|2022-05-09 11:54:10|715.27|712.87|714.81|712.41|715.27|712.87|714.58|712.18|0
1652097260000|2022-05-09 11:54:20|714.58|712.18|714.81|712.41|714.81|712.41|714.58|712.18|0
1652097270000|2022-05-09 11:54:30|714.93|712.53|714.81|712.41|715.04|712.64|714.81|712.41|0
1652097280000|2022-05-09 11:54:40|714.35|711.95|714.35|711.95|714.81|712.41|714.35|711.95|0
1652097290000|2022-05-09 11:54:50|714.81|712.41|714.58|712.18|714.81|712.41|714.58|712.18|0
1652097300000|2022-05-09 11:55:00|714.35|711.95|714.02|711.62|714.47|712.07|713.9|711.5|0
1652097310000|2022-05-09 11:55:10|713.9|711.5|714.58|712.18|714.58|712.18|713.9|711.5|0
1652097320000|2022-05-09 11:55:20|714.93|712.53|714.47|712.07|715.04|712.64|714.47|712.07|0
1652097330000|2022-05-09 11:55:30|714.7|712.3|714.35|711.95|714.7|712.3|714.35|711.95|0
1652097340000|2022-05-09 11:55:40|713.67|711.27|712.98|710.58|713.67|711.27|712.98|710.58|0
1652097350000|2022-05-09 11:55:50|713.21|710.81|714.58|712.18|714.58|712.18|713.21|710.81|0
1652097360000|2022-05-09 11:56:00|715.04|712.64|715.62|713.22|715.73|713.33|715.04|712.64|0
1652097370000|2022-05-09 11:56:10|715.73|713.33|715.5|713.1|715.96|713.56|715.5|713.1|0
1652097380000|2022-05-09 11:56:20|715.96|713.56|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097390000|2022-05-09 11:56:30|715.5|713.1|715.5|713.1|715.5|713.1|715.5|713.1|0
1652097400000|2022-05-09 11:56:40|715.73|713.33|716.19|713.79|716.19|713.79|715.73|713.33|0
1652097410000|2022-05-09 11:56:50|716.42|714.02|716.42|714.02|716.64|714.24|716.42|714.02|0
1652097420000|2022-05-09 11:57:00|716.19|713.79|715.27|712.87|716.19|713.79|715.27|712.87|0
1652097430000|2022-05-09 11:57:10|715.5|713.1|715.16|712.76|715.5|713.1|715.16|712.76|0
1652097440000|2022-05-09 11:57:20|715.04|712.64|715.04|712.64|715.04|712.64|714.81|712.41|0
1652097450000|2022-05-09 11:57:30|714.58|712.18|715.04|712.64|715.04|712.64|714.58|712.18|0
1652097460000|2022-05-09 11:57:40|715.27|712.87|715.39|712.99|715.39|712.99|715.27|712.87|0
1652097470000|2022-05-09 11:57:50|715.27|712.87|715.27|712.87|715.27|712.87|715.04|712.64|0
1652097480000|2022-05-09 11:58:00|715.5|713.1|715.73|713.33|715.73|713.33|715.27|712.87|0
1652097490000|2022-05-09 11:58:10|716.19|713.79|716.19|713.79|716.42|714.02|715.96|713.56|0
1652097500000|2022-05-09 11:58:20|715.73|713.33|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097510000|2022-05-09 11:58:30|715.62|713.22|715.39|712.99|715.73|713.33|715.39|712.99|0
1652097520000|2022-05-09 11:58:40|715.5|713.1|714.12|711.72|715.5|713.1|714.12|711.72|0
1652097530000|2022-05-09 11:58:50|713.67|711.27|713.21|710.81|713.67|711.27|713.21|710.81|0
1652097540000|2022-05-09 11:59:00|712.98|710.58|712.98|710.58|713.21|710.81|712.75|710.35|0
1652097550000|2022-05-09 11:59:10|712.07|709.67|711.38|708.98|712.07|709.67|711.38|708.98|0
1652097560000|2022-05-09 11:59:20|711.15|708.75|712.52|710.12|712.52|710.12|711.15|708.75|0
1652097570000|2022-05-09 11:59:30|713.44|711.04|713.9|711.5|713.9|711.5|713.21|710.81|0
1652097580000|2022-05-09 11:59:40|713.67|711.27|714.12|711.72|714.12|711.72|713.67|711.27|0
1652097590000|2022-05-09 11:59:50|713.9|711.5|713.67|711.27|714.12|711.72|713.67|711.27|0
1652097600000|2022-05-09 12:00:00|713.44|711.04|715.04|712.64|715.04|712.64|713.21|710.81|0
1652097610000|2022-05-09 12:00:10|715.27|712.87|714.93|712.53|715.27|712.87|714.7|712.3|0
1652097620000|2022-05-09 12:00:20|715.16|712.76|715.96|713.56|715.96|713.56|715.16|712.76|0
1652097630000|2022-05-09 12:00:30|715.73|713.33|715.27|712.87|715.73|713.33|715.27|712.87|0
1652097640000|2022-05-09 12:00:40|715.16|712.76|715.16|712.76|715.27|712.87|715.04|712.64|0
1652097650000|2022-05-09 12:00:50|715.04|712.64|715.04|712.64|715.16|712.76|715.04|712.64|0
1652097660000|2022-05-09 12:01:00|715.5|713.1|716.08|713.68|716.08|713.68|715.5|713.1|0
1652097670000|2022-05-09 12:01:10|715.96|713.56|716.19|713.79|716.19|713.79|715.96|713.56|0
1652097680000|2022-05-09 12:01:20|716.41|714.01|716.87|714.47|716.87|714.47|716.41|714.01|0
1652097690000|2022-05-09 12:01:30|716.64|714.24|716.19|713.79|716.64|714.24|716.19|713.79|0
1652097700000|2022-05-09 12:01:40|716.41|714.01|716.53|714.13|716.64|714.24|716.41|714.01|0
1652097710000|2022-05-09 12:01:50|716.64|714.24|716.99|714.59|716.99|714.59|716.64|714.24|0
1652097720000|2022-05-09 12:02:00|716.87|714.47|716.64|714.24|716.87|714.47|716.64|714.24|0
1652097730000|2022-05-09 12:02:10|716.41|714.01|717.33|714.93|717.33|714.93|716.41|714.01|0
1652097740000|2022-05-09 12:02:20|717.1|714.7|716.19|713.79|717.1|714.7|716.19|713.79|0
1652097750000|2022-05-09 12:02:30|716.08|713.68|716.19|713.79|716.19|713.79|715.96|713.56|0
1652097760000|2022-05-09 12:02:40|715.96|713.56|716.41|714.01|716.41|714.01|715.96|713.56|0
1652097770000|2022-05-09 12:02:50|716.19|713.79|716.41|714.01|716.41|714.01|716.19|713.79|0
1652097780000|2022-05-09 12:03:00|716.64|714.24|717.1|714.7|717.1|714.7|716.64|714.24|0
1652097790000|2022-05-09 12:03:10|717.56|715.16|717.56|715.16|717.56|715.16|717.56|715.16|0
1652097800000|2022-05-09 12:03:20|717.33|714.93|717.56|715.16|717.56|715.16|717.33|714.93|0
1652097810000|2022-05-09 12:03:30|717.33|714.93|717.56|715.16|717.56|715.16|717.33|714.93|0
1652097820000|2022-05-09 12:03:40|718.02|715.62|717.79|715.39|718.02|715.62|717.79|715.39|0
1652097830000|2022-05-09 12:03:50|717.68|715.28|716.87|714.47|717.79|715.39|716.64|714.24|0
1652097840000|2022-05-09 12:04:00|715.73|713.33|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097850000|2022-05-09 12:04:10|714.47|712.07|713.44|711.04|714.47|712.07|713.44|711.04|0
1652097860000|2022-05-09 12:04:20|713.21|710.81|713.21|710.81|713.21|710.81|712.98|710.58|0
1652097870000|2022-05-09 12:04:30|713.44|711.04|711.73|709.33|713.44|711.04|711.73|709.33|0
1652097880000|2022-05-09 12:04:40|711.84|709.44|711.38|708.98|711.84|709.44|711.38|708.98|0
1652097890000|2022-05-09 12:04:50|711.61|709.21|710.92|708.52|711.61|709.21|710.92|708.52|0
1652097900000|2022-05-09 12:05:00|711.13|708.73|710.46|708.06|711.13|708.73|709.89|707.49|0
1652097910000|2022-05-09 12:05:10|711.15|708.75|711.84|709.44|711.84|709.44|711.15|708.75|0
1652097920000|2022-05-09 12:05:20|711.61|709.21|712.07|709.67|712.07|709.67|711.61|709.21|0
1652097930000|2022-05-09 12:05:30|711.15|708.75|710.46|708.06|711.15|708.75|710|707.6|0
1652097940000|2022-05-09 12:05:40|710.69|708.29|708.86|706.46|710.69|708.29|708.86|706.46|0
1652097950000|2022-05-09 12:05:50|708.17|705.77|708.4|706|708.4|706|708.17|705.77|0
1652097960000|2022-05-09 12:06:00|708.97|706.57|707.71|705.31|709.08|706.68|707.71|705.31|0
1652097970000|2022-05-09 12:06:10|707.48|705.08|708.86|706.46|708.86|706.46|707.48|705.08|0
1652097980000|2022-05-09 12:06:20|708.4|706|708.06|705.66|708.86|706.46|708.06|705.66|0
1652097990000|2022-05-09 12:06:30|708.86|706.46|707.02|704.62|708.86|706.46|706.11|703.71|0
1652098000000|2022-05-09 12:06:40|708.17|705.77|706.56|704.16|708.86|706.46|706.56|704.16|0
1652098010000|2022-05-09 12:06:50|706.79|704.39|707.14|704.74|707.37|704.97|706.79|704.39|0
1652098020000|2022-05-09 12:07:00|706.33|703.93|705.65|703.25|707.02|704.62|705.65|703.25|0
1652098030000|2022-05-09 12:07:10|705.88|703.48|704.96|702.56|705.88|703.48|704.27|701.87|0
1652098040000|2022-05-09 12:07:20|704.5|702.1|704.85|702.45|705.19|702.79|704.5|702.1|0
1652098050000|2022-05-09 12:07:30|705.19|702.79|704.96|702.56|705.77|703.37|704.96|702.56|0
1652098060000|2022-05-09 12:07:40|705.19|702.79|704.96|702.56|705.19|702.79|704.96|702.56|0
1652098070000|2022-05-09 12:07:50|705.08|702.68|705.88|703.48|705.88|703.48|705.08|702.68|0
1652098080000|2022-05-09 12:08:00|706.33|703.93|706.33|703.93|706.33|703.93|706.11|703.71|0
1652098090000|2022-05-09 12:08:10|706.11|703.71|705.88|703.48|706.11|703.71|705.65|703.25|0
1652098100000|2022-05-09 12:08:20|704.96|702.56|705.42|703.02|705.42|703.02|704.96|702.56|0
1652098110000|2022-05-09 12:08:30|704.96|702.56|705.42|703.02|705.42|703.02|704.62|702.22|0
1652098120000|2022-05-09 12:08:40|704.27|701.87|704.04|701.64|704.27|701.87|703.82|701.42|0
1652098130000|2022-05-09 12:08:50|703.82|701.42|704.27|701.87|704.27|701.87|703.82|701.42|0
1652098140000|2022-05-09 12:09:00|704.73|702.33|706.22|703.82|706.22|703.82|704.73|702.33|0
1652098150000|2022-05-09 12:09:10|706.79|704.39|706.33|703.93|706.79|704.39|706.1|703.7|0
1652098160000|2022-05-09 12:09:20|706.79|704.39|707.25|704.85|707.25|704.85|706.56|704.16|0
1652098170000|2022-05-09 12:09:30|706.79|704.39|707.71|705.31|707.71|705.31|706.79|704.39|0
1652098180000|2022-05-09 12:09:40|707.48|705.08|707.48|705.08|707.6|705.2|707.25|704.85|0
1652098190000|2022-05-09 12:09:50|707.71|705.31|708.63|706.23|708.63|706.23|707.71|705.31|0
1652098200000|2022-05-09 12:10:00|708.85|706.45|708.4|706|708.85|706.45|708.4|706|0
1652098210000|2022-05-09 12:10:10|708.17|705.77|708.85|706.45|709.08|706.68|708.17|705.77|0
1652098220000|2022-05-09 12:10:20|709.08|706.68|710.46|708.06|710.46|708.06|709.08|706.68|0
1652098230000|2022-05-09 12:10:30|710.69|708.29|710.92|708.52|710.92|708.52|710.69|708.29|0
1652098240000|2022-05-09 12:10:40|710.69|708.29|710.92|708.52|710.92|708.52|710.69|708.29|0
1652098250000|2022-05-09 12:10:50|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098260000|2022-05-09 12:11:00|710.46|708.06|711.38|708.98|711.38|708.98|710.46|708.06|0
1652098270000|2022-05-09 12:11:10|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098280000|2022-05-09 12:11:20|711.84|709.44|711.84|709.44|711.84|709.44|711.84|709.44|0
1652098290000|2022-05-09 12:11:30|711.61|709.21|711.38|708.98|711.61|709.21|711.38|708.98|0
1652098300000|2022-05-09 12:11:40|711.61|709.21|711.84|709.44|711.84|709.44|711.61|709.21|0
1652098310000|2022-05-09 12:11:50|711.38|708.98|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098320000|2022-05-09 12:12:00|711.61|709.21|711.15|708.75|711.61|709.21|711.15|708.75|0
1652098330000|2022-05-09 12:12:10|711.38|708.98|711.38|708.98|711.38|708.98|711.38|708.98|0
1652098340000|2022-05-09 12:12:20|711.61|709.21|710.92|708.52|711.61|709.21|710.92|708.52|0
1652098350000|2022-05-09 12:12:30|711.15|708.75|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098360000|2022-05-09 12:12:40|711.15|708.75|711.84|709.44|711.84|709.44|711.15|708.75|0
1652098370000|2022-05-09 12:12:50|712.07|709.67|712.76|710.36|712.76|710.36|712.07|709.67|0
1652098380000|2022-05-09 12:13:00|712.3|709.9|712.53|710.13|712.53|710.13|712.3|709.9|0
1652098390000|2022-05-09 12:13:10|712.3|709.9|711.84|709.44|712.3|709.9|711.84|709.44|0
1652098400000|2022-05-09 12:13:20|711.73|709.33|711.5|709.1|711.73|709.33|711.5|709.1|0
1652098410000|2022-05-09 12:13:30|711.61|709.21|711.38|708.98|711.61|709.21|711.27|708.87|0
1652098420000|2022-05-09 12:13:40|711.84|709.44|711.61|709.21|711.84|709.44|711.61|709.21|0
1652098430000|2022-05-09 12:13:50|711.38|708.98|709.54|707.14|711.38|708.98|709.54|707.14|0
1652098440000|2022-05-09 12:14:00|709.77|707.37|710.23|707.83|710.23|707.83|709.77|707.37|0
1652098450000|2022-05-09 12:14:10|710|707.6|709.31|706.91|710|707.6|709.08|706.68|0
1652098460000|2022-05-09 12:14:20|709.77|707.37|709.66|707.26|710|707.6|709.54|707.14|0
1652098470000|2022-05-09 12:14:30|710|707.6|710.69|708.29|710.69|708.29|710|707.6|0
1652098480000|2022-05-09 12:14:40|711.04|708.64|711.15|708.75|711.61|709.21|711.04|708.64|0
1652098490000|2022-05-09 12:14:50|711.38|708.98|711.15|708.75|711.38|708.98|711.15|708.75|0
1652098500000|2022-05-09 12:15:00|711.27|708.87|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098510000|2022-05-09 12:15:10|711.61|709.21|711.15|708.75|711.61|709.21|711.15|708.75|0
1652098520000|2022-05-09 12:15:20|710.92|708.52|711.84|709.44|711.84|709.44|710.69|708.29|0
1652098530000|2022-05-09 12:15:30|711.61|709.21|711.61|709.21|711.73|709.33|711.61|709.21|0
1652098540000|2022-05-09 12:15:40|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098550000|2022-05-09 12:15:50|711.38|708.98|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098560000|2022-05-09 12:16:00|711.38|708.98|712.07|709.67|712.07|709.67|711.38|708.98|0
1652098570000|2022-05-09 12:16:10|712.3|709.9|713.44|711.04|713.44|711.04|712.3|709.9|0
1652098590000|2022-05-09 12:16:30|713.67|711.27|713.44|711.04|713.67|711.27|713.44|711.04|0
1652098600000|2022-05-09 12:16:40|713.67|711.27|713.9|711.5|713.9|711.5|713.67|711.27|0
1652098610000|2022-05-09 12:16:50|714.36|711.96|713.9|711.5|714.36|711.96|713.9|711.5|0
1652098620000|2022-05-09 12:17:00|714.13|711.73|714.13|711.73|714.25|711.85|713.9|711.5|0
1652098630000|2022-05-09 12:17:10|714.36|711.96|714.36|711.96|714.82|712.42|714.36|711.96|0
1652098640000|2022-05-09 12:17:20|714.82|712.42|714.59|712.19|714.82|712.42|714.59|712.19|0
1652098650000|2022-05-09 12:17:30|715.05|712.65|715.05|712.65|715.05|712.65|714.82|712.42|0
1652098660000|2022-05-09 12:17:40|715.28|712.88|715.28|712.88|715.51|713.11|715.28|712.88|0
1652098670000|2022-05-09 12:17:50|715.51|713.11|715.51|713.11|715.74|713.34|715.28|712.88|0
1652098680000|2022-05-09 12:18:00|715.86|713.46|715.97|713.57|715.97|713.57|715.86|713.46|0
1652098690000|2022-05-09 12:18:10|715.74|713.34|715.51|713.11|715.97|713.57|715.51|713.11|0
1652098700000|2022-05-09 12:18:20|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652098710000|2022-05-09 12:18:30|715.97|713.57|716.43|714.03|716.43|714.03|715.97|713.57|0
1652098720000|2022-05-09 12:18:40|716.32|713.92|715.97|713.57|716.43|714.03|715.97|713.57|0
1652098730000|2022-05-09 12:18:50|715.86|713.46|715.74|713.34|715.86|713.46|715.74|713.34|0
1652098740000|2022-05-09 12:19:00|715.86|713.46|715.97|713.57|715.97|713.57|715.86|713.46|0
1652098750000|2022-05-09 12:19:10|715.74|713.34|715.74|713.34|715.74|713.34|715.51|713.11|0
1652098760000|2022-05-09 12:19:20|716.32|713.92|716.43|714.03|716.43|714.03|715.97|713.57|0
1652098770000|2022-05-09 12:19:30|716.55|714.15|716.43|714.03|716.55|714.15|716.43|714.03|0
1652098780000|2022-05-09 12:19:40|716.09|713.69|716.2|713.8|716.2|713.8|715.74|713.34|0
1652098790000|2022-05-09 12:19:50|715.97|713.57|715.74|713.34|715.97|713.57|715.74|713.34|0
1652098800000|2022-05-09 12:20:00|716.2|713.8|716.66|714.26|716.66|714.26|716.2|713.8|0
1652098810000|2022-05-09 12:20:10|716.43|714.03|715.74|713.34|716.43|714.03|715.74|713.34|0
1652098820000|2022-05-09 12:20:20|715.51|713.11|715.28|712.88|715.51|713.11|715.28|712.88|0
1652098830000|2022-05-09 12:20:30|714.82|712.42|714.36|711.96|714.82|712.42|714.36|711.96|0
1652098840000|2022-05-09 12:20:40|714.13|711.73|713.44|711.04|714.13|711.73|713.21|710.81|0
1652098850000|2022-05-09 12:20:50|713.56|711.16|714.36|711.96|714.36|711.96|713.56|711.16|0
1652098860000|2022-05-09 12:21:00|715.05|712.65|715.28|712.88|715.28|712.88|715.05|712.65|0
1652098870000|2022-05-09 12:21:10|715.05|712.65|715.05|712.65|715.17|712.77|715.05|712.65|0
1652098880000|2022-05-09 12:21:20|714.59|712.19|714.59|712.19|714.82|712.42|714.59|712.19|0
1652098890000|2022-05-09 12:21:30|714.36|711.96|714.59|712.19|714.59|712.19|714.36|711.96|0
1652098900000|2022-05-09 12:21:40|714.71|712.31|714.59|712.19|714.71|712.31|714.59|712.19|0
1652098910000|2022-05-09 12:21:50|714.36|711.96|713.21|710.81|714.59|712.19|713.21|710.81|0
1652098920000|2022-05-09 12:22:00|712.98|710.58|712.98|710.58|713.21|710.81|712.98|710.58|0
1652098930000|2022-05-09 12:22:10|712.75|710.35|711.84|709.44|712.87|710.47|711.84|709.44|0
1652098940000|2022-05-09 12:22:20|712.06|709.66|712.52|710.12|712.52|710.12|711.84|709.44|0
1652098950000|2022-05-09 12:22:30|713.67|711.27|713.21|710.81|713.67|711.27|712.98|710.58|0
1652098960000|2022-05-09 12:22:40|712.75|710.35|713.44|711.04|713.44|711.04|712.75|710.35|0
1652098970000|2022-05-09 12:22:50|712.98|710.58|712.75|710.35|712.98|710.58|712.75|710.35|0
1652098980000|2022-05-09 12:23:00|712.98|710.58|713.67|711.27|714.02|711.62|712.98|710.58|0
1652098990000|2022-05-09 12:23:10|713.44|711.04|713.21|710.81|713.44|711.04|713.21|710.81|0
1652099000000|2022-05-09 12:23:20|713.44|711.04|714.36|711.96|714.36|711.96|713.21|710.81|0
1652099010000|2022-05-09 12:23:30|714.13|711.73|714.13|711.73|714.25|711.85|714.13|711.73|0
1652099020000|2022-05-09 12:23:40|714.36|711.96|713.67|711.27|714.36|711.96|713.56|711.16|0
1652099030000|2022-05-09 12:23:50|713.9|711.5|713.79|711.39|714.13|711.73|713.79|711.39|0
1652099040000|2022-05-09 12:24:00|714.13|711.73|714.59|712.19|714.59|712.19|714.13|711.73|0
1652099050000|2022-05-09 12:24:10|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1652099060000|2022-05-09 12:24:20|714.59|712.19|713.67|711.27|714.59|712.19|713.67|711.27|0
1652099070000|2022-05-09 12:24:30|713.44|711.04|712.52|710.12|713.44|711.04|712.52|710.12|0
1652099080000|2022-05-09 12:24:40|712.29|709.89|712.29|709.89|712.29|709.89|712.29|709.89|0
1652099090000|2022-05-09 12:24:50|712.52|710.12|712.52|710.12|712.52|710.12|712.52|710.12|0
1652099100000|2022-05-09 12:25:00|712.75|710.35|713.21|710.81|713.44|711.04|712.75|710.35|0
1652099110000|2022-05-09 12:25:10|712.98|710.58|713.67|711.27|713.67|711.27|712.75|710.35|0
1652099120000|2022-05-09 12:25:20|713.9|711.5|713.9|711.5|713.9|711.5|713.67|711.27|0
1652099130000|2022-05-09 12:25:30|713.67|711.27|714.48|712.08|714.48|712.08|713.67|711.27|0
1652099140000|2022-05-09 12:25:40|714.13|711.73|714.59|712.19|714.59|712.19|714.13|711.73|0
1652099150000|2022-05-09 12:25:50|714.13|711.73|712.98|710.58|714.13|711.73|712.98|710.58|0
1652099160000|2022-05-09 12:26:00|713.21|710.81|713.44|711.04|713.44|711.04|713.21|710.81|0
1652099170000|2022-05-09 12:26:10|713.67|711.27|713.67|711.27|713.67|711.27|713.67|711.27|0
1652099180000|2022-05-09 12:26:20|713.56|711.16|712.98|710.58|713.56|711.16|712.98|710.58|0
1652099190000|2022-05-09 12:26:30|712.75|710.35|713.44|711.04|713.44|711.04|712.75|710.35|0
1652099200000|2022-05-09 12:26:40|713.67|711.27|713.9|711.5|713.9|711.5|713.67|711.27|0
1652099210000|2022-05-09 12:26:50|714.13|711.73|714.13|711.73|714.36|711.96|714.13|711.73|0
1652099220000|2022-05-09 12:27:00|714.48|712.08|714.36|711.96|714.48|712.08|714.25|711.85|0
1652099230000|2022-05-09 12:27:10|714.48|712.08|714.59|712.19|714.59|712.19|714.48|712.08|0
1652099240000|2022-05-09 12:27:20|714.25|711.85|714.36|711.96|714.36|711.96|713.9|711.5|0
1652099250000|2022-05-09 12:27:30|714.13|711.73|712.98|710.58|714.13|711.73|712.98|710.58|0
1652099260000|2022-05-09 12:27:40|712.75|710.35|712.75|710.35|712.75|710.35|712.52|710.12|0
1652099270000|2022-05-09 12:27:50|712.52|710.12|713.44|711.04|713.44|711.04|712.52|710.12|0
1652099280000|2022-05-09 12:28:00|713.21|710.81|712.98|710.58|713.21|710.81|712.87|710.47|0
1652099290000|2022-05-09 12:28:10|713.9|711.5|714.25|711.85|714.25|711.85|713.9|711.5|0
1652099300000|2022-05-09 12:28:20|715.28|712.88|715.51|713.11|715.74|713.34|715.28|712.88|0
1652099310000|2022-05-09 12:28:30|715.28|712.88|715.28|712.88|715.51|713.11|715.28|712.88|0
1652099320000|2022-05-09 12:28:40|715.51|713.11|715.28|712.88|715.51|713.11|715.28|712.88|0
1652099330000|2022-05-09 12:28:50|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652099340000|2022-05-09 12:29:00|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652099350000|2022-05-09 12:29:10|715.97|713.57|715.74|713.34|715.97|713.57|715.63|713.23|0
1652099360000|2022-05-09 12:29:20|716.43|714.03|716.55|714.15|716.66|714.26|716.43|714.03|0
1652099370000|2022-05-09 12:29:30|716.43|714.03|715.97|713.57|716.43|714.03|715.97|713.57|0
1652099380000|2022-05-09 12:29:40|716.43|714.03|716.43|714.03|716.43|714.03|716.43|714.03|0
1652099390000|2022-05-09 12:29:50|716.2|713.8|716.89|714.49|716.89|714.49|716.2|713.8|0
1652099400000|2022-05-09 12:30:00|716.78|714.38|716.66|714.26|717.35|714.95|716.66|714.26|0
1652099410000|2022-05-09 12:30:10|716.2|713.8|715.51|713.11|716.2|713.8|715.4|713|0
1652099420000|2022-05-09 12:30:20|714.59|712.19|714.59|712.19|714.82|712.42|714.36|711.96|0
1652099430000|2022-05-09 12:30:30|714.82|712.42|713.67|711.27|714.82|712.42|713.67|711.27|0
1652099440000|2022-05-09 12:30:40|713.9|711.5|717.12|714.72|717.12|714.72|713.9|711.5|0
1652099450000|2022-05-09 12:30:50|717.81|715.41|718.04|715.64|718.5|716.1|717.81|715.41|0
1652099460000|2022-05-09 12:31:00|717.81|715.41|718.73|716.33|718.73|716.33|717.81|715.41|0
1652099470000|2022-05-09 12:31:10|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1652099480000|2022-05-09 12:31:20|719.42|717.02|717.47|715.07|719.42|717.02|717.47|715.07|0
1652099490000|2022-05-09 12:31:30|717.35|714.95|715.86|713.46|717.35|714.95|715.86|713.46|0
1652099500000|2022-05-09 12:31:40|715.97|713.57|714.82|712.42|715.97|713.57|714.82|712.42|0
1652099510000|2022-05-09 12:31:50|715.05|712.65|715.28|712.88|715.74|713.34|715.05|712.65|0
1652099520000|2022-05-09 12:32:00|714.82|712.42|714.59|712.19|715.05|712.65|714.13|711.73|0
1652099530000|2022-05-09 12:32:10|715.05|712.65|715.74|713.34|715.74|713.34|715.05|712.65|0
1652099540000|2022-05-09 12:32:20|716.2|713.8|716.55|714.15|717.01|714.61|716.2|713.8|0
1652099550000|2022-05-09 12:32:30|716.66|714.26|716.89|714.49|716.89|714.49|716.43|714.03|0
1652099560000|2022-05-09 12:32:40|717.12|714.72|716.66|714.26|717.12|714.72|716.66|714.26|0
1652099570000|2022-05-09 12:32:50|716.89|714.49|716.89|714.49|716.89|714.49|716.78|714.38|0
1652099580000|2022-05-09 12:33:00|717.35|714.95|717.35|714.95|717.35|714.95|716.89|714.49|0
1652099590000|2022-05-09 12:33:10|716.89|714.49|717.35|714.95|717.35|714.95|716.89|714.49|0
1652099600000|2022-05-09 12:33:20|716.89|714.49|717.24|714.84|717.35|714.95|716.89|714.49|0
1652099610000|2022-05-09 12:33:30|717.35|714.95|716.66|714.26|717.35|714.95|716.66|714.26|0
1652099620000|2022-05-09 12:33:40|715.86|713.46|715.74|713.34|715.86|713.46|715.74|713.34|0
1652099630000|2022-05-09 12:33:50|715.63|713.23|714.36|711.96|715.63|713.23|714.36|711.96|0
1652099640000|2022-05-09 12:34:00|714.82|712.42|714.36|711.96|714.82|712.42|714.36|711.96|0
1652099650000|2022-05-09 12:34:10|714.13|711.73|714.59|712.19|714.82|712.42|714.13|711.73|0
1652099660000|2022-05-09 12:34:20|714.13|711.73|713.44|711.04|714.13|711.73|713.44|711.04|0
1652099670000|2022-05-09 12:34:30|713.33|710.93|712.98|710.58|713.33|710.93|712.98|710.58|0
1652099680000|2022-05-09 12:34:40|713.67|711.27|713.79|711.39|713.79|711.39|713.56|711.16|0
1652099690000|2022-05-09 12:34:50|713.9|711.5|714.13|711.73|714.13|711.73|713.67|711.27|0
1652099700000|2022-05-09 12:35:00|714.36|711.96|715.05|712.65|715.05|712.65|714.36|711.96|0
1652099710000|2022-05-09 12:35:10|715.28|712.88|714.94|712.54|715.28|712.88|714.94|712.54|0
1652099720000|2022-05-09 12:35:20|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1652099730000|2022-05-09 12:35:30|714.59|712.19|715.05|712.65|715.05|712.65|714.59|712.19|0
1652099740000|2022-05-09 12:35:40|714.36|711.96|713.9|711.5|714.36|711.96|713.9|711.5|0
1652099750000|2022-05-09 12:35:50|713.67|711.27|713.44|711.04|713.67|711.27|713.21|710.81|0
1652099760000|2022-05-09 12:36:00|714.13|711.73|714.02|711.62|714.59|712.19|714.02|711.62|0
1652099770000|2022-05-09 12:36:10|714.48|712.08|714.36|711.96|714.59|712.19|714.36|711.96|0
1652099780000|2022-05-09 12:36:20|713.9|711.5|714.82|712.42|714.82|712.42|713.9|711.5|0
1652099790000|2022-05-09 12:36:30|714.59|712.19|714.59|712.19|714.59|712.19|714.59|712.19|0
1652099800000|2022-05-09 12:36:40|714.82|712.42|714.13|711.73|714.94|712.54|714.13|711.73|0
1652099810000|2022-05-09 12:36:50|713.9|711.5|712.75|710.35|713.9|711.5|712.75|710.35|0
1652099820000|2022-05-09 12:37:00|712.52|710.12|712.29|709.89|712.52|710.12|711.6|709.2|0
1652099830000|2022-05-09 12:37:10|712.52|710.12|711.37|708.97|712.52|710.12|711.37|708.97|0
1652099840000|2022-05-09 12:37:20|711.26|708.86|711.03|708.63|711.37|708.97|711.03|708.63|0
1652099850000|2022-05-09 12:37:30|710.91|708.51|709.77|707.37|710.91|708.51|709.77|707.37|0
1652099860000|2022-05-09 12:37:40|709.66|707.26|710.23|707.83|710.23|707.83|709.54|707.14|0
1652099870000|2022-05-09 12:37:50|710|707.6|710.23|707.83|710.23|707.83|710|707.6|0
1652099880000|2022-05-09 12:38:00|710.35|707.95|710|707.6|710.35|707.95|709.77|707.37|0
1652099890000|2022-05-09 12:38:10|709.77|707.37|709.31|706.91|709.77|707.37|709.31|706.91|0
1652099900000|2022-05-09 12:38:20|709.08|706.68|709.43|707.03|709.43|707.03|709.08|706.68|0
1652099910000|2022-05-09 12:38:30|709.54|707.14|709.08|706.68|709.54|707.14|709.08|706.68|0
1652099920000|2022-05-09 12:38:40|709.77|707.37|709.31|706.91|709.77|707.37|709.31|706.91|0
1652099930000|2022-05-09 12:38:50|709.43|707.03|709.54|707.14|709.54|707.14|709.08|706.68|0
1652099940000|2022-05-09 12:39:00|710|707.6|709.77|707.37|710|707.6|709.77|707.37|0
1652099950000|2022-05-09 12:39:10|709.54|707.14|710|707.6|710|707.6|709.54|707.14|0
1652099960000|2022-05-09 12:39:20|710.23|707.83|710.23|707.83|710.46|708.06|710.23|707.83|0
1652099970000|2022-05-09 12:39:30|710|707.6|710|707.6|710|707.6|710|707.6|0
1652099980000|2022-05-09 12:39:40|709.77|707.37|708.39|705.99|709.77|707.37|708.39|705.99|0
1652099990000|2022-05-09 12:39:50|707.47|705.07|707.47|705.07|707.7|705.3|707.47|705.07|0
1652100000000|2022-05-09 12:40:00|707.24|704.84|705.87|703.47|707.24|704.84|705.87|703.47|0
1652100010000|2022-05-09 12:40:10|706.1|703.7|705.76|703.36|706.1|703.7|705.76|703.36|0
1652100020000|2022-05-09 12:40:20|705.07|702.67|704.39|701.99|705.07|702.67|704.39|701.99|0
1652100030000|2022-05-09 12:40:30|704.5|702.1|704.04|701.64|704.73|702.33|704.04|701.64|0
1652100040000|2022-05-09 12:40:40|704.27|701.87|703.81|701.41|704.27|701.87|703.81|701.41|0
1652100050000|2022-05-09 12:40:50|703.58|701.18|703.58|701.18|703.81|701.41|703.58|701.18|0
1652100060000|2022-05-09 12:41:00|704.27|701.87|704.73|702.33|704.73|702.33|704.27|701.87|0
1652100070000|2022-05-09 12:41:10|704.39|701.99|704.5|702.1|704.5|702.1|704.39|701.99|0
1652100080000|2022-05-09 12:41:20|704.27|701.87|703.58|701.18|704.27|701.87|703.35|700.95|0
1652100090000|2022-05-09 12:41:30|703.7|701.3|702.89|700.49|703.7|701.3|702.89|700.49|0
1652100100000|2022-05-09 12:41:40|702.67|700.27|702.67|700.27|703.12|700.72|702.67|700.27|0
1652100110000|2022-05-09 12:41:50|702.89|700.49|702.89|700.49|703.12|700.72|702.89|700.49|0
1652100120000|2022-05-09 12:42:00|702.67|700.27|702.44|700.04|702.67|700.27|702.44|700.04|0
1652100130000|2022-05-09 12:42:10|702.67|700.27|703.58|701.18|703.58|701.18|702.67|700.27|0
1652100140000|2022-05-09 12:42:20|703.81|701.41|703.81|701.41|704.04|701.64|703.81|701.41|0
1652100150000|2022-05-09 12:42:30|703.58|701.18|703.81|701.41|703.81|701.41|703.58|701.18|0
1652100160000|2022-05-09 12:42:40|704.04|701.64|704.72|702.32|704.72|702.32|704.04|701.64|0
1652100170000|2022-05-09 12:42:50|705.41|703.01|705.87|703.47|705.87|703.47|705.41|703.01|0
1652100180000|2022-05-09 12:43:00|706.1|703.7|705.87|703.47|706.1|703.7|705.87|703.47|0
1652100190000|2022-05-09 12:43:10|705.99|703.59|706.79|704.39|706.79|704.39|705.99|703.59|0
1652100200000|2022-05-09 12:43:20|707.47|705.07|707.36|704.96|707.47|705.07|707.24|704.84|0
1652100210000|2022-05-09 12:43:30|707.7|705.3|707.7|705.3|707.7|705.3|707.24|704.84|0
1652100220000|2022-05-09 12:43:40|707.93|705.53|707.01|704.61|707.93|705.53|706.79|704.39|0
1652100230000|2022-05-09 12:43:50|706.79|704.39|707.24|704.84|707.24|704.84|706.79|704.39|0
1652100240000|2022-05-09 12:44:00|706.56|704.16|706.56|704.16|706.68|704.28|706.56|704.16|0
1652100250000|2022-05-09 12:44:10|706.22|703.82|705.41|703.01|706.22|703.82|705.41|703.01|0
1652100260000|2022-05-09 12:44:20|705.53|703.13|705.87|703.47|705.87|703.47|705.41|703.01|0
1652100270000|2022-05-09 12:44:30|705.76|703.36|705.41|703.01|705.76|703.36|705.41|703.01|0
1652100280000|2022-05-09 12:44:40|705.18|702.78|705.41|703.01|705.64|703.24|705.18|702.78|0
1652100300000|2022-05-09 12:45:00|704.72|702.32|704.5|702.1|704.72|702.32|704.04|701.64|0
1652100310000|2022-05-09 12:45:10|704.72|702.32|704.27|701.87|704.72|702.32|704.27|701.87|0
1652100320000|2022-05-09 12:45:20|703.58|701.18|703.35|700.95|703.58|701.18|703.35|700.95|0
1652100330000|2022-05-09 12:45:30|703.12|700.72|703.12|700.72|703.35|700.95|703.12|700.72|0
1652100340000|2022-05-09 12:45:40|703.35|700.95|704.5|702.1|704.5|702.1|703.35|700.95|0
1652100350000|2022-05-09 12:45:50|704.72|702.32|704.5|702.1|704.72|702.32|704.5|702.1|0
1652100360000|2022-05-09 12:46:00|704.61|702.21|703.81|701.41|704.61|702.21|703.81|701.41|0
1652100370000|2022-05-09 12:46:10|704.27|701.87|705.18|702.78|705.3|702.9|704.27|701.87|0
1652100380000|2022-05-09 12:46:20|705.64|703.24|706.1|703.7|706.1|703.7|705.64|703.24|0
1652100390000|2022-05-09 12:46:30|706.33|703.93|705.99|703.59|706.33|703.93|705.99|703.59|0
1652100400000|2022-05-09 12:46:40|706.1|703.7|706.45|704.05|706.45|704.05|706.1|703.7|0
1652100410000|2022-05-09 12:46:50|706.56|704.16|706.79|704.39|706.79|704.39|706.56|704.16|0
1652100420000|2022-05-09 12:47:00|707.24|704.84|707.7|705.3|707.7|705.3|707.24|704.84|0
1652100430000|2022-05-09 12:47:10|707.47|705.07|708.05|705.65|708.05|705.65|707.47|705.07|0
1652100440000|2022-05-09 12:47:20|707.93|705.53|708.28|705.88|708.39|705.99|707.93|705.53|0
1652100450000|2022-05-09 12:47:30|708.16|705.76|708.39|705.99|708.62|706.22|708.16|705.76|0
1652100460000|2022-05-09 12:47:40|707.93|705.53|707.82|705.42|708.05|705.65|707.7|705.3|0
1652100470000|2022-05-09 12:47:50|708.16|705.76|708.16|705.76|708.39|705.99|708.16|705.76|0
1652100480000|2022-05-09 12:48:00|708.39|705.99|708.28|705.88|708.39|705.99|708.28|705.88|0
1652100490000|2022-05-09 12:48:10|708.85|706.45|708.16|705.76|708.85|706.45|708.16|705.76|0
1652100500000|2022-05-09 12:48:20|707.7|705.3|707.7|705.3|707.93|705.53|707.7|705.3|0
1652100510000|2022-05-09 12:48:30|707.59|705.19|707.59|705.19|707.7|705.3|707.59|705.19|0
1652100520000|2022-05-09 12:48:40|707.7|705.3|707.01|704.61|707.7|705.3|707.01|704.61|0
1652100530000|2022-05-09 12:48:50|706.67|704.27|707.24|704.84|707.24|704.84|706.56|704.16|0
1652100540000|2022-05-09 12:49:00|707.47|705.07|707.47|705.07|707.7|705.3|707.47|705.07|0
1652100550000|2022-05-09 12:49:10|707.7|705.3|707.59|705.19|707.93|705.53|707.59|705.19|0
1652100560000|2022-05-09 12:49:20|707.47|705.07|707.93|705.53|707.93|705.53|707.47|705.07|0
1652100570000|2022-05-09 12:49:30|708.16|705.76|706.56|704.16|708.16|705.76|706.56|704.16|0
1652100580000|2022-05-09 12:49:40|706.33|703.93|705.53|703.13|706.33|703.93|705.53|703.13|0
1652100590000|2022-05-09 12:49:50|705.18|702.78|705.41|703.01|705.41|703.01|705.18|702.78|0
1652100600000|2022-05-09 12:50:00|705.18|702.78|705.18|702.78|705.18|702.78|705.18|702.78|0
1652100610000|2022-05-09 12:50:10|704.95|702.55|703.81|701.41|704.95|702.55|703.58|701.18|0
1652100620000|2022-05-09 12:50:20|704.04|701.64|704.27|701.87|704.27|701.87|703.81|701.41|0
1652100630000|2022-05-09 12:50:30|704.72|702.32|704.72|702.32|704.72|702.32|704.61|702.21|0
1652100640000|2022-05-09 12:50:40|704.95|702.55|706.1|703.7|706.1|703.7|704.95|702.55|0
1652100650000|2022-05-09 12:50:50|705.87|703.47|705.87|703.47|705.87|703.47|705.64|703.24|0
1652100660000|2022-05-09 12:51:00|706.1|703.7|706.1|703.7|706.1|703.7|705.87|703.47|0
1652100670000|2022-05-09 12:51:10|705.87|703.47|704.49|702.09|705.87|703.47|704.49|702.09|0
1652100680000|2022-05-09 12:51:20|703.64|701.24|703.55|701.15|703.75|701.35|703.55|701.15|0
1652100690000|2022-05-09 12:51:30|703.43|701.03|702.98|700.58|703.43|701.03|702.98|700.58|0
1652100700000|2022-05-09 12:51:40|702.75|700.35|702.52|700.12|702.75|700.35|702.52|700.12|0
1652100710000|2022-05-09 12:51:50|702.06|699.66|703.36|700.96|703.81|701.41|702.06|699.66|0
1652100720000|2022-05-09 12:52:00|703.82|701.42|703.59|701.19|704.05|701.65|703.59|701.19|0
1652100730000|2022-05-09 12:52:10|703.82|701.42|702.79|700.39|703.82|701.42|702.45|700.05|0
1652100740000|2022-05-09 12:52:20|702.67|700.27|703.55|701.15|703.55|701.15|702.45|700.05|0
1652100750000|2022-05-09 12:52:30|703.33|700.93|702.35|699.95|703.33|700.93|702.35|699.95|0
1652100760000|2022-05-09 12:52:40|702.8|700.4|702.35|699.95|702.8|700.4|702.35|699.95|0
1652100770000|2022-05-09 12:52:50|702.57|700.17|702.8|700.4|703.03|700.63|702.57|700.17|0
1652100780000|2022-05-09 12:53:00|703.03|700.63|703.03|700.63|703.03|700.63|702.8|700.4|0
1652100790000|2022-05-09 12:53:10|702.35|699.95|702.12|699.72|702.35|699.95|701.66|699.26|0
1652100800000|2022-05-09 12:53:20|702.01|699.61|702.12|699.72|702.12|699.72|701.89|699.49|0
1652100810000|2022-05-09 12:53:30|702.57|700.17|702.35|699.95|703.26|700.86|702.35|699.95|0
1652100820000|2022-05-09 12:53:40|702.57|700.17|702.35|699.95|702.57|700.17|701.89|699.49|0
1652100830000|2022-05-09 12:53:50|701.89|699.49|702.12|699.72|702.35|699.95|701.89|699.49|0
1652100840000|2022-05-09 12:54:00|701.89|699.49|701.89|699.49|701.89|699.49|701.89|699.49|0
1652100850000|2022-05-09 12:54:10|702.12|699.72|702.12|699.72|702.12|699.72|702.12|699.72|0
1652100860000|2022-05-09 12:54:20|702.35|699.95|702.01|699.61|702.35|699.95|702.01|699.61|0
1652100870000|2022-05-09 12:54:30|702.12|699.72|702.35|699.95|702.57|700.17|702.12|699.72|0
1652100880000|2022-05-09 12:54:40|702.12|699.72|702.57|700.17|702.57|700.17|702.12|699.72|0
1652100890000|2022-05-09 12:54:50|702.12|699.72|702.01|699.61|702.12|699.72|702.01|699.61|0
1652100900000|2022-05-09 12:55:00|702.12|699.72|702.35|699.95|702.35|699.95|701.89|699.49|0
1652100910000|2022-05-09 12:55:10|702.57|700.17|702.8|700.4|702.8|700.4|702.35|699.95|0
1652100920000|2022-05-09 12:55:20|703.49|701.09|703.49|701.09|703.72|701.32|703.49|701.09|0
1652100930000|2022-05-09 12:55:30|703.26|700.86|703.26|700.86|703.49|701.09|703.26|700.86|0
1652100940000|2022-05-09 12:55:40|703.49|701.09|703.49|701.09|703.49|701.09|703.26|700.86|0
1652100950000|2022-05-09 12:55:50|703.72|701.32|703.26|700.86|703.95|701.55|703.26|700.86|0
1652100960000|2022-05-09 12:56:00|703.03|700.63|703.38|700.98|703.49|701.09|703.03|700.63|0
1652100970000|2022-05-09 12:56:10|703.49|701.09|704.64|702.24|704.64|702.24|703.49|701.09|0
1652100980000|2022-05-09 12:56:20|704.41|702.01|703.72|701.32|704.41|702.01|703.72|701.32|0
1652100990000|2022-05-09 12:56:30|704.18|701.78|704.18|701.78|704.18|701.78|703.95|701.55|0
1652101000000|2022-05-09 12:56:40|704.07|701.67|704.18|701.78|704.18|701.78|704.07|701.67|0
1652101010000|2022-05-09 12:56:50|703.38|700.98|703.26|700.86|703.38|700.98|703.03|700.63|0
1652101020000|2022-05-09 12:57:00|703.72|701.32|703.49|701.09|703.72|701.32|703.49|701.09|0
1652101030000|2022-05-09 12:57:10|703.38|700.98|703.72|701.32|703.72|701.32|703.38|700.98|0
1652101040000|2022-05-09 12:57:20|703.49|701.09|703.49|701.09|703.49|701.09|703.49|701.09|0
1652101050000|2022-05-09 12:57:30|703.84|701.44|704.18|701.78|704.41|702.01|703.84|701.44|0
1652101060000|2022-05-09 12:57:40|704.87|702.47|705.33|702.93|705.33|702.93|704.87|702.47|0
1652101070000|2022-05-09 12:57:50|705.1|702.7|705.67|703.27|706.01|703.61|705.1|702.7|0
1652101080000|2022-05-09 12:58:00|706.01|703.61|705.78|703.38|706.01|703.61|705.78|703.38|0
1652101090000|2022-05-09 12:58:10|706.01|703.61|705.67|703.27|706.01|703.61|705.56|703.16|0
1652101100000|2022-05-09 12:58:20|706.01|703.61|706.47|704.07|706.47|704.07|706.01|703.61|0
1652101110000|2022-05-09 12:58:30|706.7|704.3|706.47|704.07|706.7|704.3|706.47|704.07|0
1652101120000|2022-05-09 12:58:40|706.24|703.84|706.24|703.84|706.24|703.84|706.01|703.61|0
1652101130000|2022-05-09 12:58:50|706.47|704.07|706.47|704.07|706.7|704.3|706.47|704.07|0
1652101140000|2022-05-09 12:59:00|706.24|703.84|706.7|704.3|706.7|704.3|706.24|703.84|0
1652101150000|2022-05-09 12:59:10|706.59|704.19|706.7|704.3|706.7|704.3|706.59|704.19|0
1652101160000|2022-05-09 12:59:20|706.93|704.53|707.16|704.76|707.39|704.99|706.82|704.42|0
1652101170000|2022-05-09 12:59:30|707.39|704.99|707.39|704.99|707.39|704.99|707.39|704.99|0
1652101180000|2022-05-09 12:59:40|707.62|705.22|707.05|704.65|707.62|705.22|707.05|704.65|0
1652101190000|2022-05-09 12:59:50|706.93|704.53|707.39|704.99|707.39|704.99|706.93|704.53|0
1652101200000|2022-05-09 13:00:00|707.16|704.76|707.16|704.76|707.16|704.76|707.16|704.76|0
1652101210000|2022-05-09 13:00:10|706.93|704.53|706.93|704.53|706.93|704.53|706.7|704.3|0
1652101220000|2022-05-09 13:00:20|706.82|704.42|706.7|704.3|706.93|704.53|706.7|704.3|0
1652101230000|2022-05-09 13:00:30|706.93|704.53|707.16|704.76|707.16|704.76|706.7|704.3|0
1652101240000|2022-05-09 13:00:40|707.39|704.99|708.08|705.68|708.08|705.68|707.39|704.99|0
1652101250000|2022-05-09 13:00:50|707.85|705.45|707.16|704.76|707.85|705.45|707.16|704.76|0
1652101260000|2022-05-09 13:01:00|707.39|704.99|706.36|703.96|707.39|704.99|706.36|703.96|0
1652101270000|2022-05-09 13:01:10|706.01|703.61|706.93|704.53|706.93|704.53|706.01|703.61|0
1652101280000|2022-05-09 13:01:20|707.39|704.99|706.93|704.53|707.39|704.99|706.7|704.3|0
1652101290000|2022-05-09 13:01:30|707.16|704.76|707.39|704.99|707.62|705.22|707.16|704.76|0
1652101300000|2022-05-09 13:01:40|707.74|705.34|708.08|705.68|708.31|705.91|707.74|705.34|0
1652101310000|2022-05-09 13:01:50|708.31|705.91|709|706.6|709.23|706.83|708.31|705.91|0
1652101320000|2022-05-09 13:02:00|708.54|706.14|708.77|706.37|708.77|706.37|708.54|706.14|0
1652101330000|2022-05-09 13:02:10|709|706.6|709|706.6|709.23|706.83|709|706.6|0
1652101340000|2022-05-09 13:02:20|709.46|707.06|709.92|707.52|709.92|707.52|709.46|707.06|0
1652101350000|2022-05-09 13:02:30|709.69|707.29|709|706.6|709.69|707.29|709|706.6|0
1652101360000|2022-05-09 13:02:40|708.89|706.49|707.39|704.99|709|706.6|707.39|704.99|0
1652101370000|2022-05-09 13:02:50|707.16|704.76|707.39|704.99|707.85|705.45|707.16|704.76|0
1652101380000|2022-05-09 13:03:00|707.62|705.22|706.93|704.53|707.62|705.22|706.93|704.53|0
1652101390000|2022-05-09 13:03:10|706.47|704.07|706.36|703.96|706.7|704.3|706.36|703.96|0
1652101400000|2022-05-09 13:03:20|706.47|704.07|708.77|706.37|708.89|706.49|706.47|704.07|0
1652101410000|2022-05-09 13:03:30|708.66|706.26|708.31|705.91|709.69|707.29|708.31|705.91|0
1652101420000|2022-05-09 13:03:40|708.77|706.37|708.77|706.37|708.77|706.37|708.77|706.37|0
1652101430000|2022-05-09 13:03:50|708.31|705.91|708.77|706.37|708.77|706.37|708.08|705.68|0
1652101440000|2022-05-09 13:04:00|709.46|707.06|708.31|705.91|709.46|707.06|708.31|705.91|0
1652101450000|2022-05-09 13:04:10|708.77|706.37|708.77|706.37|708.89|706.49|708.66|706.26|0
1652101460000|2022-05-09 13:04:20|708.54|706.14|707.62|705.22|708.54|706.14|707.62|705.22|0
1652101470000|2022-05-09 13:04:30|707.28|704.88|708.08|705.68|708.08|705.68|707.28|704.88|0
1652101480000|2022-05-09 13:04:40|707.85|705.45|708.54|706.14|708.54|706.14|707.62|705.22|0
1652101490000|2022-05-09 13:04:50|708.31|705.91|706.24|703.84|708.31|705.91|706.24|703.84|0
1652101500000|2022-05-09 13:05:00|706.01|703.61|706.01|703.61|706.01|703.61|705.1|702.7|0
1652101510000|2022-05-09 13:05:10|706.24|703.84|706.01|703.61|706.24|703.84|706.01|703.61|0
1652101520000|2022-05-09 13:05:20|705.78|703.38|706.01|703.61|706.01|703.61|705.78|703.38|0
1652101530000|2022-05-09 13:05:30|705.55|703.15|706.47|704.07|706.47|704.07|705.55|703.15|0
1652101540000|2022-05-09 13:05:40|707.16|704.76|707.16|704.76|707.28|704.88|707.16|704.76|0
1652101550000|2022-05-09 13:05:50|706.93|704.53|707.51|705.11|707.51|705.11|706.93|704.53|0
1652101560000|2022-05-09 13:06:00|707.39|704.99|707.05|704.65|707.62|705.22|707.05|704.65|0
1652101570000|2022-05-09 13:06:10|707.16|704.76|706.93|704.53|707.16|704.76|706.7|704.3|0
1652101580000|2022-05-09 13:06:20|706.7|704.3|706.36|703.96|706.7|704.3|706.36|703.96|0
1652101590000|2022-05-09 13:06:30|706.24|703.84|706.7|704.3|706.7|704.3|706.01|703.61|0
1652101600000|2022-05-09 13:06:40|706.82|704.42|706.47|704.07|706.82|704.42|706.24|703.84|0
1652101610000|2022-05-09 13:06:50|706.36|703.96|706.13|703.73|706.47|704.07|706.13|703.73|0
1652101620000|2022-05-09 13:07:00|706.7|704.3|706.24|703.84|706.7|704.3|706.24|703.84|0
1652101630000|2022-05-09 13:07:10|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101640000|2022-05-09 13:07:20|706.47|704.07|706.7|704.3|706.7|704.3|706.47|704.07|0
1652101650000|2022-05-09 13:07:30|706.93|704.53|707.62|705.22|707.62|705.22|706.93|704.53|0
1652101660000|2022-05-09 13:07:40|707.85|705.45|707.85|705.45|707.85|705.45|707.85|705.45|0
1652101670000|2022-05-09 13:07:50|707.62|705.22|708.08|705.68|708.08|705.68|707.62|705.22|0
1652101680000|2022-05-09 13:08:00|707.62|705.22|707.85|705.45|707.85|705.45|707.62|705.22|0
1652101690000|2022-05-09 13:08:10|708.31|705.91|708.54|706.14|708.77|706.37|708.31|705.91|0
1652101700000|2022-05-09 13:08:20|708.31|705.91|708.08|705.68|708.54|706.14|708.08|705.68|0
1652101710000|2022-05-09 13:08:30|707.85|705.45|707.62|705.22|707.85|705.45|707.62|705.22|0
1652101720000|2022-05-09 13:08:40|707.39|704.99|707.39|704.99|707.39|704.99|707.39|704.99|0
1652101730000|2022-05-09 13:08:50|707.16|704.76|706.7|704.3|707.16|704.76|706.7|704.3|0
1652101740000|2022-05-09 13:09:00|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101750000|2022-05-09 13:09:10|706.01|703.61|705.9|703.5|706.01|703.61|705.78|703.38|0
1652101760000|2022-05-09 13:09:20|706.01|703.61|706.13|703.73|706.13|703.73|706.01|703.61|0
1652101770000|2022-05-09 13:09:30|706.24|703.84|706.01|703.61|706.24|703.84|706.01|703.61|0
1652101780000|2022-05-09 13:09:40|705.78|703.38|705.78|703.38|706.24|703.84|705.78|703.38|0
1652101790000|2022-05-09 13:09:50|706.01|703.61|706.01|703.61|706.01|703.61|705.78|703.38|0
1652101800000|2022-05-09 13:10:00|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101810000|2022-05-09 13:10:10|706.36|703.96|707.16|704.76|707.16|704.76|706.24|703.84|0
1652101820000|2022-05-09 13:10:20|706.93|704.53|707.39|704.99|707.39|704.99|706.93|704.53|0
1652101830000|2022-05-09 13:10:30|707.62|705.22|707.16|704.76|707.62|705.22|707.16|704.76|0
1652101840000|2022-05-09 13:10:40|707.28|704.88|707.85|705.45|707.85|705.45|707.28|704.88|0
1652101850000|2022-05-09 13:10:50|707.62|705.22|707.39|704.99|707.62|705.22|707.39|704.99|0
1652101860000|2022-05-09 13:11:00|707.74|705.34|707.16|704.76|707.74|705.34|707.16|704.76|0
1652101870000|2022-05-09 13:11:10|707.28|704.88|706.93|704.53|707.28|704.88|706.93|704.53|0
1652101880000|2022-05-09 13:11:20|707.39|704.99|707.85|705.45|707.85|705.45|707.39|704.99|0
1652101890000|2022-05-09 13:11:30|707.16|704.76|706.82|704.42|707.39|704.99|706.82|704.42|0
1652101900000|2022-05-09 13:11:40|706.7|704.3|707.16|704.76|707.16|704.76|706.7|704.3|0
1652101910000|2022-05-09 13:11:50|707.39|704.99|707.16|704.76|707.39|704.99|707.16|704.76|0
1652101920000|2022-05-09 13:12:00|707.05|704.65|706.93|704.53|707.16|704.76|706.93|704.53|0
1652101930000|2022-05-09 13:12:10|706.7|704.3|706.24|703.84|706.7|704.3|706.24|703.84|0
1652101940000|2022-05-09 13:12:20|706.01|703.61|705.32|702.92|706.01|703.61|705.32|702.92|0
1652101950000|2022-05-09 13:12:30|704.86|702.46|704.41|702.01|704.86|702.46|704.41|702.01|0
1652101960000|2022-05-09 13:12:40|704.18|701.78|703.95|701.55|704.18|701.78|703.95|701.55|0
1652101970000|2022-05-09 13:12:50|703.72|701.32|703.03|700.63|703.72|701.32|703.03|700.63|0
1652101980000|2022-05-09 13:13:00|702.8|700.4|702.34|699.94|702.8|700.4|702.11|699.71|0
1652101990000|2022-05-09 13:13:10|702.57|700.17|702.57|700.17|703.03|700.63|702.57|700.17|0
1652102000000|2022-05-09 13:13:20|702.69|700.29|702.46|700.06|702.8|700.4|702.34|699.94|0
1652102010000|2022-05-09 13:13:30|702.34|699.94|702.34|699.94|702.46|700.06|702.34|699.94|0
1652102020000|2022-05-09 13:13:40|702.8|700.4|702.34|699.94|702.8|700.4|702.34|699.94|0
1652102030000|2022-05-09 13:13:50|702.23|699.83|702.57|700.17|702.8|700.4|702.11|699.71|0
1652102040000|2022-05-09 13:14:00|702.34|699.94|702.11|699.71|702.34|699.94|702.11|699.71|0
1652102050000|2022-05-09 13:14:10|701.65|699.25|700.74|698.34|701.65|699.25|700.74|698.34|0
1652102060000|2022-05-09 13:14:20|700.97|698.57|700.74|698.34|700.97|698.57|700.74|698.34|0
1652102070000|2022-05-09 13:14:30|700.97|698.57|701.2|698.8|701.2|698.8|700.97|698.57|0
1652102080000|2022-05-09 13:14:40|699.13|696.73|698.68|696.28|699.25|696.85|698.68|696.28|0
1652102090000|2022-05-09 13:14:50|698.34|695.94|698.22|695.82|698.34|695.94|698.22|695.82|0
1652102100000|2022-05-09 13:15:00|697.3|694.9|697.3|694.9|697.53|695.13|697.3|694.9|0
1652102110000|2022-05-09 13:15:10|698.68|696.28|698.91|696.51|698.91|696.51|698.22|695.82|0
1652102120000|2022-05-09 13:15:20|698.8|696.4|698.45|696.05|698.91|696.51|698.45|696.05|0
1652102130000|2022-05-09 13:15:30|698.22|695.82|698.68|696.28|698.68|696.28|698.22|695.82|0
1652102140000|2022-05-09 13:15:40|698.45|696.05|698.91|696.51|698.91|696.51|698.45|696.05|0
1652102150000|2022-05-09 13:15:50|698.68|696.28|698.34|695.94|698.68|696.28|698.34|695.94|0
1652102160000|2022-05-09 13:16:00|698.22|695.82|698.22|695.82|698.22|695.82|698.22|695.82|0
1652102170000|2022-05-09 13:16:10|697.99|695.59|697.53|695.13|697.99|695.59|697.53|695.13|0
1652102180000|2022-05-09 13:16:20|697.3|694.9|698.45|696.05|698.45|696.05|696.97|694.57|0
1652102190000|2022-05-09 13:16:30|698.68|696.28|698.91|696.51|698.91|696.51|698.45|696.05|0
1652102200000|2022-05-09 13:16:40|698.68|696.28|699.59|697.19|699.59|697.19|698.45|696.05|0
1652102210000|2022-05-09 13:16:50|699.36|696.96|699.59|697.19|699.82|697.42|699.36|696.96|0
1652102220000|2022-05-09 13:17:00|700.28|697.88|700.51|698.11|700.51|698.11|700.28|697.88|0
1652102230000|2022-05-09 13:17:10|701.2|698.8|701.09|698.69|701.2|698.8|701.09|698.69|0
1652102240000|2022-05-09 13:17:20|700.97|698.57|701.42|699.02|701.42|699.02|700.97|698.57|0
1652102250000|2022-05-09 13:17:30|701.65|699.25|701.42|699.02|701.65|699.25|701.42|699.02|0
1652102260000|2022-05-09 13:17:40|701.88|699.48|702.11|699.71|702.11|699.71|701.65|699.25|0
1652102270000|2022-05-09 13:17:50|702.34|699.94|702.34|699.94|702.34|699.94|702.11|699.71|0
1652102280000|2022-05-09 13:18:00|702.57|700.17|702.8|700.4|702.8|700.4|702.57|700.17|0
1652102290000|2022-05-09 13:18:10|703.72|701.32|703.61|701.21|703.95|701.55|703.61|701.21|0
1652102300000|2022-05-09 13:18:20|703.49|701.09|703.03|700.63|703.49|701.09|702.8|700.4|0
1652102310000|2022-05-09 13:18:30|703.26|700.86|702.8|700.4|703.26|700.86|702.8|700.4|0
1652102320000|2022-05-09 13:18:40|703.26|700.86|702.8|700.4|703.26|700.86|702.8|700.4|0
1652102330000|2022-05-09 13:18:50|703.03|700.63|703.26|700.86|703.26|700.86|703.03|700.63|0
1652102340000|2022-05-09 13:19:00|703.49|701.09|703.26|700.86|703.49|701.09|703.26|700.86|0
1652102350000|2022-05-09 13:19:10|703.49|701.09|703.72|701.32|703.72|701.32|703.26|700.86|0
1652102360000|2022-05-09 13:19:20|703.95|701.55|703.26|700.86|703.95|701.55|703.26|700.86|0
1652102370000|2022-05-09 13:19:30|703.49|701.09|703.72|701.32|703.72|701.32|703.49|701.09|0
1652102380000|2022-05-09 13:19:40|703.49|701.09|703.49|701.09|703.61|701.21|703.49|701.09|0
1652102390000|2022-05-09 13:19:50|703.72|701.32|703.72|701.32|703.95|701.55|703.72|701.32|0
1652102400000|2022-05-09 13:20:00|703.61|701.21|703.72|701.32|703.72|701.32|703.49|701.09|0
1652102410000|2022-05-09 13:20:10|703.95|701.55|704.86|702.46|704.86|702.46|703.95|701.55|0
1652102420000|2022-05-09 13:20:20|704.63|702.23|705.55|703.15|705.55|703.15|704.63|702.23|0
1652102430000|2022-05-09 13:20:30|705.32|702.92|705.44|703.04|705.44|703.04|705.32|702.92|0
1652102440000|2022-05-09 13:20:40|705.32|702.92|705.09|702.69|705.55|703.15|705.09|702.69|0
1652102450000|2022-05-09 13:20:50|705.55|703.15|705.55|703.15|705.78|703.38|705.55|703.15|0
1652102460000|2022-05-09 13:21:00|706.24|703.84|705.67|703.27|706.24|703.84|705.67|703.27|0
1652102470000|2022-05-09 13:21:10|705.55|703.15|705.32|702.92|705.9|703.5|705.32|702.92|0
1652102480000|2022-05-09 13:21:20|705.21|702.81|705.32|702.92|705.32|702.92|705.09|702.69|0
1652102490000|2022-05-09 13:21:30|705.55|703.15|705.44|703.04|705.55|703.15|705.32|702.92|0
1652102500000|2022-05-09 13:21:40|705.55|703.15|704.86|702.46|705.55|703.15|704.86|702.46|0
1652102510000|2022-05-09 13:21:50|705.09|702.69|704.86|702.46|705.09|702.69|704.86|702.46|0
1652102520000|2022-05-09 13:22:00|704.63|702.23|704.86|702.46|704.86|702.46|704.63|702.23|0
1652102530000|2022-05-09 13:22:10|705.32|702.92|705.55|703.15|705.67|703.27|705.32|702.92|0
1652102540000|2022-05-09 13:22:20|706.13|703.73|705.67|703.27|706.13|703.73|705.67|703.27|0
1652102550000|2022-05-09 13:22:30|706.01|703.61|705.55|703.15|706.01|703.61|705.55|703.15|0
1652102560000|2022-05-09 13:22:40|705.78|703.38|706.01|703.61|706.24|703.84|705.78|703.38|0
1652102570000|2022-05-09 13:22:50|705.78|703.38|706.01|703.61|706.01|703.61|705.78|703.38|0
1652102580000|2022-05-09 13:23:00|706.24|703.84|705.09|702.69|706.24|703.84|705.09|702.69|0
1652102590000|2022-05-09 13:23:10|704.86|702.46|705.55|703.15|705.55|703.15|704.86|702.46|0
1652102600000|2022-05-09 13:23:20|705.32|702.92|705.09|702.69|705.32|702.92|704.86|702.46|0
1652102610000|2022-05-09 13:23:30|705.21|702.81|705.09|702.69|705.21|702.81|705.09|702.69|0
1652102620000|2022-05-09 13:23:40|705.32|702.92|705.55|703.15|705.55|703.15|705.32|702.92|0
1652102630000|2022-05-09 13:23:50|705.32|702.92|705.32|702.92|705.32|702.92|705.09|702.69|0
1652102640000|2022-05-09 13:24:00|704.63|702.23|704.86|702.46|704.86|702.46|704.63|702.23|0
1652102650000|2022-05-09 13:24:10|704.4|702|703.94|701.54|704.63|702.23|703.94|701.54|0
1652102660000|2022-05-09 13:24:20|703.83|701.43|703.26|700.86|704.17|701.77|703.26|700.86|0
1652102670000|2022-05-09 13:24:30|703.03|700.63|703.26|700.86|703.26|700.86|703.03|700.63|0
1652102680000|2022-05-09 13:24:40|703.03|700.63|702.8|700.4|703.03|700.63|702.57|700.17|0
1652102690000|2022-05-09 13:24:50|702.57|700.17|702.34|699.94|702.57|700.17|702.34|699.94|0
1652102700000|2022-05-09 13:25:00|702.57|700.17|702.8|700.4|702.8|700.4|702.57|700.17|0
1652102710000|2022-05-09 13:25:10|703.03|700.63|705.09|702.69|705.55|703.15|703.03|700.63|0
1652102720000|2022-05-09 13:25:20|704.98|702.58|705.55|703.15|705.55|703.15|704.98|702.58|0
1652102730000|2022-05-09 13:25:30|704.86|702.46|704.63|702.23|705.09|702.69|704.4|702|0
1652102740000|2022-05-09 13:25:40|704.17|701.77|704.4|702|704.4|702|704.17|701.77|0
1652102750000|2022-05-09 13:25:50|703.94|701.54|703.72|701.32|703.94|701.54|703.72|701.32|0
1652102760000|2022-05-09 13:26:00|703.94|701.54|703.61|701.21|703.94|701.54|703.61|701.21|0
1652102770000|2022-05-09 13:26:10|703.03|700.63|703.26|700.86|703.49|701.09|703.03|700.63|0
1652102780000|2022-05-09 13:26:20|703.38|700.98|702.8|700.4|703.38|700.98|702.34|699.94|0
1652102790000|2022-05-09 13:26:30|702.57|700.17|702.69|700.29|702.8|700.4|702.57|700.17|0
1652102800000|2022-05-09 13:26:40|702.8|700.4|701.88|699.48|702.8|700.4|701.88|699.48|0
1652102810000|2022-05-09 13:26:50|701.65|699.25|702.11|699.71|702.11|699.71|701.65|699.25|0
1652102820000|2022-05-09 13:27:00|702.34|699.94|702.11|699.71|703.03|700.63|702.11|699.71|0
1652102830000|2022-05-09 13:27:10|702.57|700.17|702.34|699.94|702.57|700.17|702.11|699.71|0
1652102840000|2022-05-09 13:27:20|702.8|700.4|702.8|700.4|703.03|700.63|702.8|700.4|0
1652102850000|2022-05-09 13:27:30|702.57|700.17|703.26|700.86|703.26|700.86|702.57|700.17|0
1652102860000|2022-05-09 13:27:40|703.49|701.09|703.26|700.86|703.71|701.31|703.26|700.86|0
1652102870000|2022-05-09 13:27:50|702.8|700.4|701.19|698.79|702.8|700.4|701.19|698.79|0
1652102880000|2022-05-09 13:28:00|701.42|699.02|701.31|698.91|701.42|699.02|701.19|698.79|0
1652102890000|2022-05-09 13:28:10|701.42|699.02|701.88|699.48|702.11|699.71|701.42|699.02|0
1652102900000|2022-05-09 13:28:20|701.42|699.02|702.34|699.94|702.34|699.94|701.42|699.02|0
1652102910000|2022-05-09 13:28:30|702.57|700.17|702.57|700.17|702.8|700.4|702.57|700.17|0
1652102920000|2022-05-09 13:28:40|702.34|699.94|704.17|701.77|704.4|702|702.34|699.94|0
1652102930000|2022-05-09 13:28:50|704.63|702.23|704.4|702|704.63|702.23|704.17|701.77|0
1652102940000|2022-05-09 13:29:00|705.09|702.69|705.32|702.92|705.32|702.92|704.98|702.58|0
1652102950000|2022-05-09 13:29:10|704.63|702.23|704.63|702.23|704.63|702.23|704.4|702|0
1652102970000|2022-05-09 13:29:30|705.09|702.69|705.55|703.15|705.55|703.15|704.86|702.46|0
1652102980000|2022-05-09 13:29:40|705.32|702.92|706.24|703.84|706.24|703.84|705.32|702.92|0
1652102990000|2022-05-09 13:29:50|705.55|703.15|706.82|704.42|706.82|704.42|705.55|703.15|0
1652103000000|2022-05-09 13:30:00|705.67|703.27|706.24|703.84|706.93|704.53|705.67|703.27|0
1652103010000|2022-05-09 13:30:10|706.47|704.07|706.24|703.84|706.47|704.07|705.32|702.92|0
1652103020000|2022-05-09 13:30:20|709.22|706.82|708.08|705.68|709.68|707.28|707.16|704.76|0
1652103030000|2022-05-09 13:30:30|707.85|705.45|706.01|703.61|707.85|705.45|704.75|702.35|0
1652103040000|2022-05-09 13:30:40|705.9|703.5|706.01|703.61|706.01|703.61|705.32|702.92|0
1652103050000|2022-05-09 13:30:50|707.39|704.99|705.09|702.69|707.39|704.99|705.09|702.69|0
1652103060000|2022-05-09 13:31:00|705.32|702.92|703.71|701.31|705.32|702.92|703.71|701.31|0
1652103070000|2022-05-09 13:31:10|703.26|700.86|703.26|700.86|703.26|700.86|703.03|700.63|0
1652103080000|2022-05-09 13:31:20|703.48|701.08|703.94|701.54|703.94|701.54|702.57|700.17|0
1652103090000|2022-05-09 13:31:30|705.78|703.38|704.63|702.23|706.24|703.84|704.63|702.23|0
1652103100000|2022-05-09 13:31:40|705.09|702.69|706.24|703.84|706.24|703.84|704.4|702|0
1652103110000|2022-05-09 13:31:50|703.94|701.54|705.67|703.27|705.67|703.27|703.94|701.54|0
1652103120000|2022-05-09 13:32:00|706.13|703.73|701.88|699.48|706.13|703.73|701.88|699.48|0
1652103130000|2022-05-09 13:32:10|703.26|700.86|701.42|699.02|703.48|701.08|701.42|699.02|0
1652103140000|2022-05-09 13:32:20|703.26|700.86|704.63|702.23|704.63|702.23|702.8|700.4|0
1652103150000|2022-05-09 13:32:30|705.78|703.38|710.37|707.97|710.37|707.97|705.78|703.38|0
1652103160000|2022-05-09 13:32:40|711.52|709.12|710.49|708.09|711.52|709.12|708.99|706.59|0
1652103170000|2022-05-09 13:32:50|710.6|708.2|711.75|709.35|711.75|709.35|710.6|708.2|0
1652103180000|2022-05-09 13:33:00|711.98|709.58|714.98|712.58|714.98|712.58|711.98|709.58|0
1652103190000|2022-05-09 13:33:10|714.52|712.12|715.44|713.04|715.67|713.27|714.52|712.12|0
1652103200000|2022-05-09 13:33:20|716.36|713.96|713.36|710.96|716.36|713.96|711.29|708.89|0
1652103210000|2022-05-09 13:33:30|713.13|710.73|710.83|708.43|713.13|710.73|710.72|708.32|0
1652103220000|2022-05-09 13:33:40|714.06|711.66|713.59|711.19|714.06|711.66|713.48|711.08|0
1652103230000|2022-05-09 13:33:50|714.29|711.89|713.59|711.19|714.29|711.89|713.59|711.19|0
1652103240000|2022-05-09 13:34:00|713.36|710.96|712.67|710.27|713.36|710.96|712.44|710.04|0
1652103250000|2022-05-09 13:34:10|714.52|712.12|714.75|712.35|714.75|712.35|714.29|711.89|0
1652103260000|2022-05-09 13:34:20|713.94|711.54|713.59|711.19|714.29|711.89|713.59|711.19|0
1652103270000|2022-05-09 13:34:30|711.75|709.35|714.52|712.12|714.75|712.35|711.75|709.35|0
1652103280000|2022-05-09 13:34:40|711.75|709.35|710.37|707.97|711.75|709.35|710.37|707.97|0
1652103290000|2022-05-09 13:34:50|711.06|708.66|708.07|705.67|712.44|710.04|708.07|705.67|0
1652103300000|2022-05-09 13:35:00|705.09|702.69|705.09|702.69|705.09|702.69|704.63|702.23|0
1652103310000|2022-05-09 13:35:10|705.78|703.38|704.63|702.23|705.78|703.38|704.63|702.23|0
1652103320000|2022-05-09 13:35:20|706.24|703.84|705.55|703.15|706.47|704.07|705.55|703.15|0
1652103330000|2022-05-09 13:35:30|707.16|704.76|705.67|703.27|707.39|704.99|705.67|703.27|0
1652103340000|2022-05-09 13:35:40|706.47|704.07|705.32|702.92|706.47|704.07|705.32|702.92|0
1652103350000|2022-05-09 13:35:50|704.98|702.58|706.47|704.07|706.47|704.07|704.63|702.23|0
1652103360000|2022-05-09 13:36:00|705.32|702.92|708.53|706.13|708.53|706.13|705.32|702.92|0
1652103370000|2022-05-09 13:36:10|707.84|705.44|707.39|704.99|708.3|705.9|707.39|704.99|0
1652103380000|2022-05-09 13:36:20|706.01|703.61|705.32|702.92|706.01|703.61|705.32|702.92|0
1652103390000|2022-05-09 13:36:30|704.63|702.23|704.86|702.46|705.21|702.81|704.63|702.23|0
1652103400000|2022-05-09 13:36:40|704.17|701.77|703.48|701.08|705.09|702.69|703.48|701.08|0
1652103410000|2022-05-09 13:36:50|703.71|701.31|704.17|701.77|704.17|701.77|703.48|701.08|0
1652103420000|2022-05-09 13:37:00|705.55|703.15|707.39|704.99|707.84|705.44|705.55|703.15|0
1652103430000|2022-05-09 13:37:10|707.61|705.21|711.29|708.89|711.98|709.58|707.61|705.21|0
1652103440000|2022-05-09 13:37:20|709.34|706.94|710.37|707.97|710.37|707.97|709.34|706.94|0
1652103450000|2022-05-09 13:37:30|711.98|709.58|711.29|708.89|712.21|709.81|711.29|708.89|0
1652103460000|2022-05-09 13:37:40|708.76|706.36|710.14|707.74|710.14|707.74|708.07|705.67|0
1652103470000|2022-05-09 13:37:50|710.49|708.09|709.45|707.05|710.83|708.43|709.45|707.05|0
1652103480000|2022-05-09 13:38:00|710.83|708.43|710.14|707.74|710.83|708.43|709.91|707.51|0
1652103490000|2022-05-09 13:38:10|708.99|706.59|708.3|705.9|708.99|706.59|708.3|705.9|0
1652103500000|2022-05-09 13:38:20|707.39|704.99|705.67|703.27|707.39|704.99|705.67|703.27|0
1652103510000|2022-05-09 13:38:30|703.83|701.43|701.65|699.25|703.83|701.43|701.65|699.25|0
1652103520000|2022-05-09 13:38:40|703.02|700.62|700.05|697.65|703.02|700.62|700.05|697.65|0
1652103530000|2022-05-09 13:38:50|700.96|698.56|699.59|697.19|700.96|698.56|699.59|697.19|0
1652103540000|2022-05-09 13:39:00|699.13|696.73|695.47|693.07|699.59|697.19|695.47|693.07|0
1652103550000|2022-05-09 13:39:10|695.82|693.42|695.7|693.3|696.39|693.99|695.01|692.61|0
1652103560000|2022-05-09 13:39:20|696.84|694.44|696.39|693.99|696.84|694.44|695.7|693.3|0
1652103570000|2022-05-09 13:39:30|697.3|694.9|697.76|695.36|698.9|696.5|697.3|694.9|0
1652103580000|2022-05-09 13:39:40|698.67|696.27|699.36|696.96|699.82|697.42|698.67|696.27|0
1652103590000|2022-05-09 13:39:50|700.73|698.33|702.34|699.94|703.02|700.62|700.73|698.33|0
1652103600000|2022-05-09 13:40:00|700.96|698.56|701.88|699.48|701.88|699.48|700.96|698.56|0
1652103610000|2022-05-09 13:40:10|704.52|702.12|708.76|706.36|710.14|707.74|704.52|702.12|0
1652103620000|2022-05-09 13:40:20|709.57|707.17|708.99|706.59|709.57|707.17|708.76|706.36|0
1652103630000|2022-05-09 13:40:30|710.37|707.97|707.84|705.44|712.67|710.27|707.84|705.44|0
1652103640000|2022-05-09 13:40:40|708.3|705.9|707.15|704.75|708.3|705.9|706.82|704.42|0
1652103650000|2022-05-09 13:40:50|702.57|700.17|701.88|699.48|702.57|700.17|700.05|697.65|0
1652103660000|2022-05-09 13:41:00|702.69|700.29|700.27|697.87|703.02|700.62|700.27|697.87|0
1652103670000|2022-05-09 13:41:10|701.65|699.25|704.63|702.23|704.63|702.23|701.42|699.02|0
1652103680000|2022-05-09 13:41:20|704.86|702.46|706.01|703.61|706.01|703.61|704.86|702.46|0
1652103690000|2022-05-09 13:41:30|706.47|704.07|705.78|703.38|706.47|704.07|705.78|703.38|0
1652103700000|2022-05-09 13:41:40|704.17|701.77|705.21|702.81|705.78|703.38|704.17|701.77|0
1652103710000|2022-05-09 13:41:50|704.52|702.12|702.91|700.51|704.52|702.12|702.34|699.94|0
1652103720000|2022-05-09 13:42:00|703.71|701.31|705.32|702.92|705.32|702.92|703.71|701.31|0
1652103730000|2022-05-09 13:42:10|705.09|702.69|707.15|704.75|707.84|705.44|705.09|702.69|0
1652103740000|2022-05-09 13:42:20|706.93|704.53|706.47|704.07|707.04|704.64|706.47|704.07|0
1652103750000|2022-05-09 13:42:30|706.93|704.53|706.47|704.07|706.93|704.53|706.47|704.07|0
1652103760000|2022-05-09 13:42:40|704.86|702.46|704.63|702.23|705.32|702.92|704.63|702.23|0
1652103770000|2022-05-09 13:42:50|706.13|703.73|706.92|704.52|707.15|704.75|706.13|703.73|0
1652103780000|2022-05-09 13:43:00|707.61|705.21|707.15|704.75|707.84|705.44|707.15|704.75|0
1652103790000|2022-05-09 13:43:10|708.07|705.67|700.27|697.87|708.07|705.67|700.27|697.87|0
1652103800000|2022-05-09 13:43:20|701.19|698.79|704.17|701.77|704.17|701.77|701.19|698.79|0
1652103810000|2022-05-09 13:43:30|705.09|702.69|706.7|704.3|707.5|705.1|705.09|702.69|0
1652103820000|2022-05-09 13:43:40|706.01|703.61|705.09|702.69|706.01|703.61|705.09|702.69|0
1652103830000|2022-05-09 13:43:50|705.32|702.92|707.61|705.21|707.61|705.21|705.32|702.92|0
1652103840000|2022-05-09 13:44:00|709.45|707.05|707.61|705.21|709.45|707.05|707.61|705.21|0
1652103850000|2022-05-09 13:44:10|709.68|707.28|708.19|705.79|709.68|707.28|707.84|705.44|0
1652103860000|2022-05-09 13:44:20|706.36|703.96|707.27|704.87|707.27|704.87|706.36|703.96|0
1652103870000|2022-05-09 13:44:30|703.37|700.97|702|699.6|704.29|701.89|702|699.6|0
1652103880000|2022-05-09 13:44:40|703.25|700.85|704.86|702.46|705.78|703.38|703.25|700.85|0
1652103890000|2022-05-09 13:44:50|704.52|702.12|704.17|701.77|704.63|702.23|704.17|701.77|0
1652103900000|2022-05-09 13:45:00|703.37|700.97|706.92|704.52|708.53|706.13|703.37|700.97|0
1652103910000|2022-05-09 13:45:10|707.61|705.21|708.53|706.13|708.53|706.13|706.92|704.52|0
1652103920000|2022-05-09 13:45:20|709.45|707.05|711.29|708.89|711.29|708.89|709.45|707.05|0
1652103930000|2022-05-09 13:45:30|712.67|710.27|713.71|711.31|713.71|711.31|712.1|709.7|0
1652103940000|2022-05-09 13:45:40|713.13|710.73|713.48|711.08|713.82|711.42|712.9|710.5|0
1652103950000|2022-05-09 13:45:50|714.28|711.88|712.44|710.04|714.28|711.88|710.37|707.97|0
1652103960000|2022-05-09 13:46:00|711.98|709.58|713.59|711.19|713.59|711.19|711.98|709.58|0
1652103970000|2022-05-09 13:46:10|714.28|711.88|717.86|715.46|717.86|715.46|714.28|711.88|0
1652103980000|2022-05-09 13:46:20|717.74|715.34|718.55|716.15|718.55|716.15|717.74|715.34|0
1652103990000|2022-05-09 13:46:30|718.89|716.49|720.4|718|720.4|718|718.89|716.49|0
1652104000000|2022-05-09 13:46:40|719.59|717.19|720.97|718.57|720.97|718.57|719.59|717.19|0
1652104010000|2022-05-09 13:46:50|720.74|718.34|721.2|718.8|721.2|718.8|719.82|717.42|0
1652104020000|2022-05-09 13:47:00|720.51|718.11|719.12|716.72|720.63|718.23|719.12|716.72|0
1652104030000|2022-05-09 13:47:10|719.01|716.61|721.09|718.69|721.09|718.69|719.01|716.61|0
1652104040000|2022-05-09 13:47:20|720.97|718.57|720.51|718.11|720.97|718.57|720.51|718.11|0
1652104050000|2022-05-09 13:47:30|720.97|718.57|720.74|718.34|720.97|718.57|720.28|717.88|0
1652104060000|2022-05-09 13:47:40|719.82|717.42|719.71|717.31|719.82|717.42|718.32|715.92|0
1652104070000|2022-05-09 13:47:50|718.43|716.03|718.2|715.8|718.89|716.49|718.2|715.8|0
1652104080000|2022-05-09 13:48:00|718.89|716.49|721.2|718.8|721.2|718.8|718.89|716.49|0
1652104090000|2022-05-09 13:48:10|720.74|718.34|723.51|721.11|723.86|721.46|720.74|718.34|0
1652104100000|2022-05-09 13:48:20|723.05|720.65|721.9|719.5|723.05|720.65|721.66|719.26|0
1652104110000|2022-05-09 13:48:30|721.2|718.8|721.9|719.5|721.9|719.5|721.09|718.69|0
1652104120000|2022-05-09 13:48:40|721.66|719.26|722.13|719.73|722.13|719.73|720.74|718.34|0
1652104130000|2022-05-09 13:48:50|721.43|719.03|720.97|718.57|721.43|719.03|720.97|718.57|0
1652104140000|2022-05-09 13:49:00|720.51|718.11|717.97|715.57|721.2|718.8|717.97|715.57|0
1652104150000|2022-05-09 13:49:10|720.05|717.65|720.05|717.65|720.28|717.88|720.05|717.65|0
1652104160000|2022-05-09 13:49:20|720.74|718.34|720.97|718.57|720.97|718.57|720.05|717.65|0
1652104170000|2022-05-09 13:49:30|720.28|717.88|719.59|717.19|721.2|718.8|719.59|717.19|0
1652104180000|2022-05-09 13:49:40|718.89|716.49|720.28|717.88|720.28|717.88|718.89|716.49|0
1652104190000|2022-05-09 13:49:50|720.63|718.23|717.74|715.34|720.63|718.23|717.74|715.34|0
1652104200000|2022-05-09 13:50:00|717.05|714.65|720.74|718.34|720.74|718.34|717.05|714.65|0
1652104210000|2022-05-09 13:50:10|718.66|716.26|717.51|715.11|718.66|716.26|717.51|715.11|0
1652104220000|2022-05-09 13:50:20|718.43|716.03|717.97|715.57|718.43|716.03|717.97|715.57|0
1652104230000|2022-05-09 13:50:30|718.66|716.26|718.66|716.26|718.66|716.26|717.97|715.57|0
1652104240000|2022-05-09 13:50:40|719.59|717.19|718.43|716.03|719.59|717.19|718.43|716.03|0
1652104250000|2022-05-09 13:50:50|719.12|716.72|718.43|716.03|719.12|716.72|718.2|715.8|0
1652104260000|2022-05-09 13:51:00|719.35|716.95|719.01|716.61|720.51|718.11|719.01|716.61|0
1652104270000|2022-05-09 13:51:10|719.82|717.42|717.97|715.57|719.82|717.42|717.4|715|0
1652104280000|2022-05-09 13:51:20|718.32|715.92|717.51|715.11|718.32|715.92|717.05|714.65|0
1652104290000|2022-05-09 13:51:30|718.43|716.03|714.74|712.34|718.43|716.03|714.74|712.34|0
1652104300000|2022-05-09 13:51:40|713.59|711.19|709.22|706.82|713.59|711.19|708.19|705.79|0
1652104310000|2022-05-09 13:51:50|709.45|707.05|707.84|705.44|709.45|707.05|707.84|705.44|0
1652104320000|2022-05-09 13:52:00|708.42|706.02|710.26|707.86|710.26|707.86|708.42|706.02|0
1652104330000|2022-05-09 13:52:10|709.68|707.28|710.6|708.2|710.6|708.2|709.68|707.28|0
1652104340000|2022-05-09 13:52:20|710.26|707.86|710.6|708.2|711.29|708.89|709.45|707.05|0
1652104350000|2022-05-09 13:52:30|708.53|706.13|708.76|706.36|709.22|706.82|707.84|705.44|0
1652104360000|2022-05-09 13:52:40|707.96|705.56|708.76|706.36|708.76|706.36|707.96|705.56|0
1652104370000|2022-05-09 13:52:50|709.45|707.05|707.96|705.56|709.91|707.51|707.96|705.56|0
1652104380000|2022-05-09 13:53:00|707.38|704.98|709.68|707.28|709.68|707.28|707.15|704.75|0
1652104390000|2022-05-09 13:53:10|710.14|707.74|707.84|705.44|710.14|707.74|707.84|705.44|0
1652104400000|2022-05-09 13:53:20|707.38|704.98|704.17|701.77|707.38|704.98|704.17|701.77|0
1652104410000|2022-05-09 13:53:30|703.71|701.31|702.11|699.71|703.71|701.31|702.11|699.71|0
1652104420000|2022-05-09 13:53:40|703.25|700.85|701.19|698.79|703.25|700.85|701.19|698.79|0
1652104430000|2022-05-09 13:53:50|699.59|697.19|699.36|696.96|699.81|697.41|698.79|696.39|0
1652104440000|2022-05-09 13:54:00|700.04|697.64|702.79|700.39|702.79|700.39|699.13|696.73|0
1652104450000|2022-05-09 13:54:10|703.02|700.62|702.33|699.93|703.48|701.08|702.22|699.82|0
1652104460000|2022-05-09 13:54:20|702.45|700.05|700.96|698.56|702.45|700.05|699.81|697.41|0
1652104470000|2022-05-09 13:54:30|700.5|698.1|700.27|697.87|700.73|698.33|700.27|697.87|0
1652104480000|2022-05-09 13:54:40|700.5|698.1|702|699.6|702|699.6|700.5|698.1|0
1652104490000|2022-05-09 13:54:50|702.22|699.82|700.27|697.87|702.33|699.93|700.27|697.87|0
1652104500000|2022-05-09 13:55:00|700.73|698.33|700.5|698.1|700.96|698.56|700.5|698.1|0
1652104510000|2022-05-09 13:55:10|701.19|698.79|700.73|698.33|701.19|698.79|700.5|698.1|0
1652104520000|2022-05-09 13:55:20|700.68|698.28|702.15|699.75|702.15|699.75|700.68|698.28|0
1652104530000|2022-05-09 13:55:30|701.12|698.72|703.19|700.79|703.76|701.36|701.12|698.72|0
1652104540000|2022-05-09 13:55:40|703.98|701.58|706.87|704.47|706.87|704.47|703.98|701.58|0
1652104550000|2022-05-09 13:55:50|707.56|705.16|707.56|705.16|707.56|705.16|706.64|704.24|0
1652104560000|2022-05-09 13:56:00|707.22|704.82|705.72|703.32|707.22|704.82|705.72|703.32|0
1652104570000|2022-05-09 13:56:10|707.22|704.82|705.26|702.86|707.22|704.82|705.26|702.86|0
1652104580000|2022-05-09 13:56:20|705.95|703.55|706.87|704.47|706.87|704.47|705.95|703.55|0
1652104590000|2022-05-09 13:56:30|706.64|704.24|708.24|705.84|708.24|705.84|706.64|704.24|0
1652104600000|2022-05-09 13:56:40|707.33|704.93|708.01|705.61|708.47|706.07|707.1|704.7|0
1652104610000|2022-05-09 13:56:50|707.33|704.93|709.05|706.65|709.16|706.76|707.33|704.93|0
1652104620000|2022-05-09 13:57:00|708.01|705.61|710.31|707.91|710.31|707.91|708.01|705.61|0
1652104630000|2022-05-09 13:57:10|708.93|706.53|710.08|707.68|710.08|707.68|708.93|706.53|0
1652104640000|2022-05-09 13:57:20|709.85|707.45|707.68|705.28|709.85|707.45|707.68|705.28|0
1652104650000|2022-05-09 13:57:30|709.39|706.99|710.77|708.37|710.77|708.37|709.39|706.99|0
1652104660000|2022-05-09 13:57:40|710.66|708.26|712.04|709.64|712.04|709.64|710.66|708.26|0
1652104670000|2022-05-09 13:57:50|711.81|709.41|711.69|709.29|712.61|710.21|711.69|709.29|0
1652104680000|2022-05-09 13:58:00|709.62|707.22|710.77|708.37|710.77|708.37|709.62|707.22|0
1652104690000|2022-05-09 13:58:10|709.16|706.76|707.56|705.16|709.16|706.76|707.56|705.16|0
1652104700000|2022-05-09 13:58:20|708.24|705.84|708.47|706.07|708.47|706.07|707.56|705.16|0
1652104710000|2022-05-09 13:58:30|708.7|706.3|708.01|705.61|708.7|706.3|708.01|705.61|0
1652104720000|2022-05-09 13:58:40|703.43|701.03|704.58|702.18|704.58|702.18|702.63|700.23|0
1652104730000|2022-05-09 13:58:50|706.18|703.78|705.84|703.44|706.64|704.24|705.72|703.32|0
1652104740000|2022-05-09 13:59:00|705.49|703.09|708.01|705.61|708.47|706.07|705.49|703.09|0
1652104750000|2022-05-09 13:59:10|708.7|706.3|708.7|706.3|708.7|706.3|708.7|706.3|0
1652104760000|2022-05-09 13:59:20|708.93|706.53|709.62|707.22|709.85|707.45|708.7|706.3|0
1652104770000|2022-05-09 13:59:30|709.85|707.45|709.39|706.99|709.85|707.45|709.39|706.99|0
1652104780000|2022-05-09 13:59:40|709.85|707.45|709.16|706.76|709.85|707.45|707.78|705.38|0
1652104790000|2022-05-09 13:59:50|709.74|707.34|708.47|706.07|709.74|707.34|708.47|706.07|0
1652104800000|2022-05-09 14:00:00|709.62|707.22|712.04|709.64|712.04|709.64|709.62|707.22|0
1652104810000|2022-05-09 14:00:10|712.61|710.21|713.98|711.58|713.98|711.58|712.61|710.21|0
1652104820000|2022-05-09 14:00:20|715.71|713.31|716.4|714|716.51|714.11|715.71|713.31|0
1652104830000|2022-05-09 14:00:30|716.51|714.11|715.36|712.96|716.51|714.11|715.36|712.96|0
1652104840000|2022-05-09 14:00:40|714.9|712.5|715.48|713.08|716.05|713.65|714.9|712.5|0
1652104850000|2022-05-09 14:00:50|715.82|713.42|716.98|714.58|716.98|714.58|715.82|713.42|0
1652104860000|2022-05-09 14:01:00|718.25|715.85|717.9|715.5|718.59|716.19|717.67|715.27|0
1652104870000|2022-05-09 14:01:10|716.05|713.65|714.9|712.5|716.05|713.65|714.21|711.81|0
1652104880000|2022-05-09 14:01:20|715.59|713.19|716.74|714.34|716.74|714.34|715.13|712.73|0
1652104890000|2022-05-09 14:01:30|714.79|712.39|708.36|705.96|714.79|712.39|708.36|705.96|0
1652104900000|2022-05-09 14:01:40|709.16|706.76|711|708.6|711|708.6|709.16|706.76|0
1652104910000|2022-05-09 14:01:50|713.52|711.12|711.69|709.29|713.52|711.12|711.69|709.29|0
1652104920000|2022-05-09 14:02:00|709.74|707.34|709.39|706.99|709.74|707.34|705.03|702.63|0
1652104930000|2022-05-09 14:02:10|709.85|707.45|709.62|707.22|710.43|708.03|709.62|707.22|0
1652104940000|2022-05-09 14:02:20|711.46|709.06|710.08|707.68|711.46|709.06|710.08|707.68|0
1652104950000|2022-05-09 14:02:30|712.15|709.75|713.52|711.12|713.52|711.12|712.15|709.75|0
1652104960000|2022-05-09 14:02:40|712.15|709.75|710.77|708.37|712.61|710.21|710.77|708.37|0
1652104970000|2022-05-09 14:02:50|710.66|708.26|708.01|705.61|710.66|708.26|708.01|705.61|0
1652104980000|2022-05-09 14:03:00|706.3|703.9|706.64|704.24|706.87|704.47|706.3|703.9|0
1652104990000|2022-05-09 14:03:10|709.16|706.76|710.2|707.8|710.2|707.8|709.16|706.76|0
1652105000000|2022-05-09 14:03:20|710.89|708.49|708.47|706.07|710.89|708.49|708.47|706.07|0
1652105010000|2022-05-09 14:03:30|707.55|705.15|706.64|704.24|707.55|705.15|706.64|704.24|0
1652105020000|2022-05-09 14:03:40|706.53|704.13|706.64|704.24|706.64|704.24|705.38|702.98|0
1652105030000|2022-05-09 14:03:50|707.78|705.38|705.72|703.32|707.78|705.38|705.72|703.32|0
1652105040000|2022-05-09 14:04:00|706.41|704.01|705.03|702.63|706.64|704.24|705.03|702.63|0
1652105050000|2022-05-09 14:04:10|705.72|703.32|708.59|706.19|708.59|706.19|705.72|703.32|0
1652105060000|2022-05-09 14:04:20|708.7|706.3|710.77|708.37|710.77|708.37|708.13|705.73|0
1652105070000|2022-05-09 14:04:30|711.23|708.83|711.92|709.52|711.92|709.52|711.23|708.83|0
1652105080000|2022-05-09 14:04:40|713.29|710.89|712.6|710.2|713.29|710.89|712.6|710.2|0
1652105090000|2022-05-09 14:04:50|714.9|712.5|713.52|711.12|715.25|712.85|713.52|711.12|0
1652105100000|2022-05-09 14:05:00|713.75|711.35|711.92|709.52|713.75|711.35|711.23|708.83|0
1652105110000|2022-05-09 14:05:10|712.37|709.97|710.77|708.37|712.37|709.97|710.77|708.37|0
1652105120000|2022-05-09 14:05:20|711.23|708.83|712.15|709.75|712.15|709.75|711.23|708.83|0
1652105130000|2022-05-09 14:05:30|712.6|710.2|711.46|709.06|712.6|710.2|711.46|709.06|0
1652105140000|2022-05-09 14:05:40|711.92|709.52|711.69|709.29|711.92|709.52|711.23|708.83|0
1652105150000|2022-05-09 14:05:50|712.14|709.74|710.54|708.14|712.37|709.97|710.54|708.14|0
1652105160000|2022-05-09 14:06:00|711.46|709.06|713.29|710.89|713.29|710.89|711.46|709.06|0
1652105170000|2022-05-09 14:06:10|714.44|712.04|713.52|711.12|714.56|712.16|713.52|711.12|0
1652105180000|2022-05-09 14:06:20|715.13|712.73|715.36|712.96|716.05|713.65|715.13|712.73|0
1652105190000|2022-05-09 14:06:30|714.21|711.81|715.13|712.73|715.36|712.96|714.21|711.81|0
1652105200000|2022-05-09 14:06:40|716.28|713.88|714.21|711.81|716.28|713.88|714.21|711.81|0
1652105210000|2022-05-09 14:06:50|714.67|712.27|715.82|713.42|715.82|713.42|714.67|712.27|0
1652105220000|2022-05-09 14:07:00|715.71|713.31|715.71|713.31|716.05|713.65|715.71|713.31|0
1652105230000|2022-05-09 14:07:10|716.05|713.65|716.74|714.34|717.2|714.8|716.05|713.65|0
1652105240000|2022-05-09 14:07:20|717.9|715.5|717.89|715.49|717.9|715.5|717.43|715.03|0
1652105250000|2022-05-09 14:07:30|716.74|714.34|718.13|715.73|718.13|715.73|716.74|714.34|0
1652105260000|2022-05-09 14:07:40|718.82|716.42|718.94|716.54|718.94|716.54|718.82|716.42|0
1652105270000|2022-05-09 14:07:50|719.28|716.88|720.66|718.26|720.66|718.26|719.28|716.88|0
1652105280000|2022-05-09 14:08:00|720.89|718.49|720.66|718.26|720.89|718.49|720.43|718.03|0
1652105290000|2022-05-09 14:08:10|720.55|718.15|719.97|717.57|721.12|718.72|719.97|717.57|0
1652105300000|2022-05-09 14:08:20|718.82|716.42|720.2|717.8|720.2|717.8|718.82|716.42|0
1652105310000|2022-05-09 14:08:30|720.89|718.49|721.12|718.72|721.12|718.72|720.89|718.49|0
1652105320000|2022-05-09 14:08:40|721.58|719.18|722.5|720.1|723.2|720.8|721.58|719.18|0
1652105330000|2022-05-09 14:08:50|723.43|721.03|723.2|720.8|723.43|721.03|723.2|720.8|0
1652105340000|2022-05-09 14:09:00|723.43|721.03|724.58|722.18|724.81|722.41|723.43|721.03|0
1652105350000|2022-05-09 14:09:10|724.12|721.72|725.97|723.57|725.97|723.57|724.12|721.72|0
1652105360000|2022-05-09 14:09:20|726.89|724.49|725.5|723.1|726.89|724.49|725.5|723.1|0
1652105370000|2022-05-09 14:09:30|725.74|723.34|726.66|724.26|726.66|724.26|725.74|723.34|0
1652105380000|2022-05-09 14:09:40|725.74|723.34|726.43|724.03|726.43|724.03|725.74|723.34|0
1652105390000|2022-05-09 14:09:50|726.66|724.26|727.12|724.72|727.12|724.72|726.66|724.26|0
1652105400000|2022-05-09 14:10:00|726.43|724.03|723.89|721.49|726.43|724.03|723.89|721.49|0
1652105410000|2022-05-09 14:10:10|724.01|721.61|724.81|722.41|724.81|722.41|724.01|721.61|0
1652105420000|2022-05-09 14:10:20|724.47|722.07|722.97|720.57|724.47|722.07|722.97|720.57|0
1652105430000|2022-05-09 14:10:30|721.58|719.18|721.35|718.95|721.58|719.18|720.66|718.26|0
1652105440000|2022-05-09 14:10:40|721.58|719.18|719.61|717.21|721.58|719.18|719.61|717.21|0
1652105450000|2022-05-09 14:10:50|720.31|717.91|720.83|718.43|721.29|718.89|720.31|717.91|0
1652105460000|2022-05-09 14:11:00|721.52|719.12|720.95|718.55|721.98|719.58|720.95|718.55|0
1652105470000|2022-05-09 14:11:10|718.65|716.25|719.57|717.17|719.57|717.17|718.65|716.25|0
1652105480000|2022-05-09 14:11:20|718.77|716.37|718.19|715.79|718.88|716.48|718.19|715.79|0
1652105490000|2022-05-09 14:11:30|719.57|717.17|719.46|717.06|719.8|717.4|719.46|717.06|0
1652105500000|2022-05-09 14:11:40|719.34|716.94|720.03|717.63|720.03|717.63|719.34|716.94|0
1652105510000|2022-05-09 14:11:50|719.69|717.29|719.57|717.17|719.69|717.29|718.65|716.25|0
1652105520000|2022-05-09 14:12:00|720.03|717.63|721.18|718.78|721.18|718.78|720.03|717.63|0
1652105530000|2022-05-09 14:12:10|720.72|718.32|721.64|719.24|721.64|719.24|720.72|718.32|0
1652105540000|2022-05-09 14:12:20|718.88|716.48|719.57|717.17|719.57|717.17|718.88|716.48|0
1652105550000|2022-05-09 14:12:30|719.34|716.94|721.18|718.78|721.41|719.01|719.34|716.94|0
1652105560000|2022-05-09 14:12:40|721.64|719.24|719.57|717.17|721.64|719.24|719.57|717.17|0
1652105570000|2022-05-09 14:12:50|717.27|714.87|715.66|713.26|717.27|714.87|715.2|712.8|0
1652105580000|2022-05-09 14:13:00|715.89|713.49|716.35|713.95|716.35|713.95|715.89|713.49|0
1652105590000|2022-05-09 14:13:10|715.43|713.03|711.75|709.35|715.43|713.03|710.96|708.56|0
1652105600000|2022-05-09 14:13:20|711.3|708.9|710.38|707.98|711.41|709.01|710.15|707.75|0
1652105610000|2022-05-09 14:13:30|710.84|708.44|712.67|710.27|712.67|710.27|710.84|708.44|0
1652105620000|2022-05-09 14:13:40|712.44|710.04|714.51|712.11|714.51|712.11|712.44|710.04|0
1652105630000|2022-05-09 14:13:50|713.59|711.19|713.94|711.54|713.94|711.54|712.67|710.27|0
1652105640000|2022-05-09 14:14:00|714.4|712|713.13|710.73|714.4|712|712.9|710.5|0
1652105650000|2022-05-09 14:14:10|713.36|710.96|711.75|709.35|713.36|710.96|711.75|709.35|0
1652105660000|2022-05-09 14:14:20|712.67|710.27|712.44|710.04|713.13|710.73|712.44|710.04|0
1652105670000|2022-05-09 14:14:30|711.98|709.58|711.98|709.58|711.98|709.58|711.75|709.35|0
1652105680000|2022-05-09 14:14:40|712.1|709.7|712.9|710.5|713.13|710.73|712.1|709.7|0
1652105690000|2022-05-09 14:14:50|713.13|710.73|714.28|711.88|714.28|711.88|713.13|710.73|0
1652105700000|2022-05-09 14:15:00|715.2|712.8|713.82|711.42|715.66|713.26|713.82|711.42|0
1652105710000|2022-05-09 14:15:10|713.59|711.19|712.67|710.27|713.59|711.19|712.21|709.81|0
1652105720000|2022-05-09 14:15:20|713.13|710.73|715.2|712.8|715.2|712.8|713.13|710.73|0
1652105730000|2022-05-09 14:15:30|716.01|713.61|717.27|714.87|718.42|716.02|716.01|713.61|0
1652105740000|2022-05-09 14:15:40|717.04|714.64|716.58|714.18|717.04|714.64|716.58|714.18|0
1652105750000|2022-05-09 14:15:50|716.35|713.95|714.74|712.34|716.35|713.95|712.9|710.5|0
1652105760000|2022-05-09 14:16:00|715.66|713.26|713.59|711.19|716.01|713.61|713.59|711.19|0
1652105770000|2022-05-09 14:16:10|713.48|711.08|710.61|708.21|713.48|711.08|710.15|707.75|0
1652105780000|2022-05-09 14:16:20|710.73|708.33|711.98|709.58|711.98|709.58|710.73|708.33|0
1652105790000|2022-05-09 14:16:30|712.44|710.04|715.2|712.8|715.2|712.8|712.44|710.04|0
1652105800000|2022-05-09 14:16:40|715.89|713.49|714.97|712.57|715.89|713.49|714.51|712.11|0
1652105810000|2022-05-09 14:16:50|713.59|711.19|713.59|711.19|713.82|711.42|713.36|710.96|0
1652105820000|2022-05-09 14:17:00|712.67|710.27|714.05|711.65|714.05|711.65|712.67|710.27|0
1652105830000|2022-05-09 14:17:10|713.82|711.42|712.9|710.5|713.82|711.42|712.79|710.39|0
1652105840000|2022-05-09 14:17:20|712.44|710.04|714.51|712.11|714.51|712.11|712.44|710.04|0
1652105850000|2022-05-09 14:17:30|715.43|713.03|715.2|712.8|715.43|713.03|715.2|712.8|0
1652105860000|2022-05-09 14:17:40|715.43|713.03|716.58|714.18|716.81|714.41|715.43|713.03|0
1652105870000|2022-05-09 14:17:50|716.12|713.72|717.5|715.1|717.5|715.1|716.12|713.72|0
1652105880000|2022-05-09 14:18:00|717.96|715.56|719.8|717.4|719.8|717.4|717.96|715.56|0
1652105890000|2022-05-09 14:18:10|719.57|717.17|721.18|718.78|721.18|718.78|719.57|717.17|0
1652105900000|2022-05-09 14:18:20|720.84|718.44|720.26|717.86|720.95|718.55|720.26|717.86|0
1652105910000|2022-05-09 14:18:30|719.57|717.17|719.8|717.4|719.8|717.4|719.57|717.17|0
1652105920000|2022-05-09 14:18:40|720.26|717.86|719.69|717.29|720.72|718.32|719.69|717.29|0
1652105930000|2022-05-09 14:18:50|719.8|717.4|719.11|716.71|721.18|718.78|719.11|716.71|0
1652105940000|2022-05-09 14:19:00|719.8|717.4|721.07|718.67|721.18|718.78|719.8|717.4|0
1652105950000|2022-05-09 14:19:10|721.87|719.47|721.18|718.78|721.87|719.47|720.72|718.32|0
1652105960000|2022-05-09 14:19:20|720.95|718.55|718.42|716.02|720.95|718.55|718.42|716.02|0
1652105970000|2022-05-09 14:19:30|719.57|717.17|721.41|719.01|722.1|719.7|719.57|717.17|0
1652105980000|2022-05-09 14:19:40|721.87|719.47|723.14|720.74|723.14|720.74|721.87|719.47|0
1652105990000|2022-05-09 14:19:50|722.1|719.7|721.07|718.67|722.1|719.7|720.95|718.55|0
1652106000000|2022-05-09 14:20:00|721.64|719.24|723.02|720.62|723.02|720.62|721.64|719.24|0
1652106010000|2022-05-09 14:20:10|722.33|719.93|720.49|718.09|722.33|719.93|719.8|717.4|0
1652106020000|2022-05-09 14:20:20|721.76|719.36|722.79|720.39|722.79|720.39|721.76|719.36|0
1652106030000|2022-05-09 14:20:30|722.45|720.05|723.71|721.31|723.71|721.31|722.45|720.05|0
1652106040000|2022-05-09 14:20:40|724.17|721.77|724.17|721.77|724.4|722|724.17|721.77|0
1652106050000|2022-05-09 14:20:50|724.52|722.12|723.25|720.85|724.52|722.12|721.64|719.24|0
1652106060000|2022-05-09 14:21:00|722.1|719.7|721.76|719.36|722.1|719.7|721.64|719.24|0
1652106070000|2022-05-09 14:21:10|722.33|719.93|723.25|720.85|723.25|720.85|722.33|719.93|0
1652106080000|2022-05-09 14:21:20|722.56|720.16|721.41|719.01|722.56|720.16|720.95|718.55|0
1652106090000|2022-05-09 14:21:30|719.46|717.06|720.72|718.32|720.72|718.32|719.46|717.06|0
1652106100000|2022-05-09 14:21:40|721.64|719.24|721.41|719.01|722.1|719.7|721.41|719.01|0
1652106110000|2022-05-09 14:21:50|720.95|718.55|720.49|718.09|721.18|718.78|720.26|717.86|0
1652106120000|2022-05-09 14:22:00|718.65|716.25|719.34|716.94|719.8|717.4|718.65|716.25|0
1652106130000|2022-05-09 14:22:10|720.72|718.32|722.79|720.39|722.79|720.39|720.72|718.32|0
1652106140000|2022-05-09 14:22:20|721.87|719.47|723.25|720.85|723.25|720.85|721.87|719.47|0
1652106150000|2022-05-09 14:22:30|723.48|721.08|723.71|721.31|724.4|722|723.48|721.08|0
1652106160000|2022-05-09 14:22:40|724.17|721.77|723.48|721.08|724.17|721.77|722.79|720.39|0
1652106170000|2022-05-09 14:22:50|724.4|722|725.79|723.39|725.79|723.39|724.4|722|0
1652106180000|2022-05-09 14:23:00|726.71|724.31|726.25|723.85|726.71|724.31|726.02|723.62|0
1652106190000|2022-05-09 14:23:10|726.37|723.97|726.02|723.62|726.48|724.08|725.79|723.39|0
1652106200000|2022-05-09 14:23:20|725.79|723.39|726.02|723.62|726.02|723.62|725.79|723.39|0
1652106210000|2022-05-09 14:23:30|726.48|724.08|726.02|723.62|726.48|724.08|726.02|723.62|0
1652106220000|2022-05-09 14:23:40|726.25|723.85|726.25|723.85|726.48|724.08|726.25|723.85|0
1652106230000|2022-05-09 14:23:50|726.48|724.08|726.25|723.85|726.48|724.08|726.25|723.85|0
1652106240000|2022-05-09 14:24:00|725.56|723.16|727.86|725.46|727.86|725.46|725.56|723.16|0
1652106250000|2022-05-09 14:24:10|727.4|725|726.71|724.31|727.4|725|726.71|724.31|0
1652106260000|2022-05-09 14:24:20|725.79|723.39|727.17|724.77|727.17|724.77|725.79|723.39|0
1652106270000|2022-05-09 14:24:30|727.29|724.89|727.63|725.23|727.86|725.46|727.17|724.77|0
1652106280000|2022-05-09 14:24:40|729.25|726.85|729.25|726.85|729.48|727.08|729.25|726.85|0
1652106290000|2022-05-09 14:24:50|729.71|727.31|729.94|727.54|729.94|727.54|729.71|727.31|0
1652106300000|2022-05-09 14:25:00|731.1|728.7|728.09|725.69|731.1|728.7|728.09|725.69|0
1652106310000|2022-05-09 14:25:10|727.86|725.46|729.48|727.08|729.48|727.08|727.86|725.46|0
1652106320000|2022-05-09 14:25:20|729.46|727.06|729.79|727.39|729.79|727.39|728.07|725.67|0
1652106330000|2022-05-09 14:25:30|728.67|726.27|728.67|726.27|728.67|726.27|728.44|726.04|0
1652106340000|2022-05-09 14:25:40|728.44|726.04|729.13|726.73|729.13|726.73|727.75|725.35|0
1652106350000|2022-05-09 14:25:50|729.37|726.97|728.9|726.5|729.37|726.97|728.44|726.04|0
1652106360000|2022-05-09 14:26:00|726.6|724.2|726.6|724.2|726.83|724.43|726.37|723.97|0
1652106370000|2022-05-09 14:26:10|726.37|723.97|726.6|724.2|726.83|724.43|726.37|723.97|0
1652106380000|2022-05-09 14:26:20|726.83|724.43|725.45|723.05|727.06|724.66|725.45|723.05|0
1652106390000|2022-05-09 14:26:30|726.14|723.74|726.83|724.43|726.83|724.43|726.14|723.74|0
1652106400000|2022-05-09 14:26:40|725.8|723.4|727.75|725.35|728.67|726.27|725.8|723.4|0
1652106410000|2022-05-09 14:26:50|728.44|726.04|727.06|724.66|728.44|726.04|725.91|723.51|0
1652106420000|2022-05-09 14:27:00|726.83|724.43|727.06|724.66|727.06|724.66|726.14|723.74|0
1652106430000|2022-05-09 14:27:10|727.29|724.89|728.21|725.81|728.21|725.81|727.29|724.89|0
1652106440000|2022-05-09 14:27:20|727.87|725.47|726.6|724.2|727.87|725.47|726.37|723.97|0
1652106450000|2022-05-09 14:27:30|727.29|724.89|727.06|724.66|727.41|725.01|726.83|724.43|0
1652106460000|2022-05-09 14:27:40|727.52|725.12|726.6|724.2|727.52|725.12|726.6|724.2|0
1652106470000|2022-05-09 14:27:50|727.18|724.78|727.06|724.66|727.75|725.35|727.06|724.66|0
1652106480000|2022-05-09 14:28:00|727.52|725.12|728.9|726.5|728.9|726.5|727.52|725.12|0
1652106490000|2022-05-09 14:28:10|729.6|727.2|729.95|727.55|730.06|727.66|729.6|727.2|0
1652106500000|2022-05-09 14:28:20|730.06|727.66|727.98|725.58|730.52|728.12|727.98|725.58|0
1652106510000|2022-05-09 14:28:30|728.9|726.5|729.48|727.08|729.48|727.08|728.44|726.04|0
1652106520000|2022-05-09 14:28:40|730.06|727.66|730.52|728.12|730.75|728.35|730.06|727.66|0
1652106530000|2022-05-09 14:28:50|730.75|728.35|731.9|729.5|731.9|729.5|730.75|728.35|0
1652106540000|2022-05-09 14:29:00|732.37|729.97|732.13|729.73|732.83|730.43|732.13|729.73|0
1652106550000|2022-05-09 14:29:10|732.6|730.2|733.98|731.58|733.98|731.58|732.6|730.2|0
1652106560000|2022-05-09 14:29:20|731.67|729.27|733.06|730.66|733.52|731.12|731.67|729.27|0
1652106570000|2022-05-09 14:29:30|733.29|730.89|733.52|731.12|733.75|731.35|733.29|730.89|0
1652106580000|2022-05-09 14:29:40|733.75|731.35|733.29|730.89|733.75|731.35|733.29|730.89|0
1652106590000|2022-05-09 14:29:50|731.9|729.5|732.13|729.73|732.49|730.09|731.9|729.5|0
1652106600000|2022-05-09 14:30:00|733.87|731.47|734.44|732.04|734.44|732.04|733.87|731.47|0
1652106610000|2022-05-09 14:30:10|734.8|732.4|735.6|733.2|735.6|733.2|734.8|732.4|0
1652106620000|2022-05-09 14:30:20|735.83|733.43|735.6|733.2|735.83|733.43|735.6|733.2|0
1652106630000|2022-05-09 14:30:30|735.83|733.43|733.52|731.12|735.83|733.43|733.52|731.12|0
1652106640000|2022-05-09 14:30:40|734.44|732.04|734.91|732.51|734.91|732.51|734.44|732.04|0
1652106650000|2022-05-09 14:30:50|734.44|732.04|734.33|731.93|734.44|732.04|733.52|731.12|0
1652106660000|2022-05-09 14:31:00|733.52|731.12|734.21|731.81|734.21|731.81|733.52|731.12|0
1652106670000|2022-05-09 14:31:10|734.44|732.04|733.64|731.24|734.44|732.04|733.64|731.24|0
1652106680000|2022-05-09 14:31:20|733.75|731.35|733.75|731.35|734.44|732.04|733.75|731.35|0
1652106690000|2022-05-09 14:31:30|734.21|731.81|734.21|731.81|734.21|731.81|734.21|731.81|0
1652106700000|2022-05-09 14:31:40|733.52|731.12|733.18|730.78|733.52|731.12|732.83|730.43|0
1652106710000|2022-05-09 14:31:50|733.75|731.35|734.44|732.04|734.44|732.04|733.75|731.35|0
1652106720000|2022-05-09 14:32:00|735.14|732.74|734.91|732.51|735.14|732.74|734.91|732.51|0
1652106730000|2022-05-09 14:32:10|733.98|731.58|734.68|732.28|734.68|732.28|733.98|731.58|0
1652106740000|2022-05-09 14:32:20|735.14|732.74|735.6|733.2|735.83|733.43|734.91|732.51|0
1652106750000|2022-05-09 14:32:30|735.26|732.86|735.03|732.63|735.26|732.86|735.03|732.63|0
1652106760000|2022-05-09 14:32:40|735.6|733.2|735.83|733.43|735.83|733.43|735.6|733.2|0
1652106770000|2022-05-09 14:32:50|736.06|733.66|736.06|733.66|736.29|733.89|735.83|733.43|0
1652106780000|2022-05-09 14:33:00|737.68|735.28|736.29|733.89|737.68|735.28|736.29|733.89|0
1652106790000|2022-05-09 14:33:10|735.14|732.74|735.83|733.43|735.83|733.43|734.56|732.16|0
1652106800000|2022-05-09 14:33:20|735.6|733.2|735.14|732.74|735.6|733.2|734.68|732.28|0
1652106810000|2022-05-09 14:33:30|734.68|732.28|735.26|732.86|735.37|732.97|734.68|732.28|0
1652106820000|2022-05-09 14:33:40|735.03|732.63|735.37|732.97|735.83|733.43|734.91|732.51|0
1652106830000|2022-05-09 14:33:50|735.83|733.43|735.37|732.97|735.83|733.43|735.14|732.74|0
1652106840000|2022-05-09 14:34:00|735.72|733.32|735.37|732.97|735.72|733.32|735.14|732.74|0
1652106850000|2022-05-09 14:34:10|735.6|733.2|735.14|732.74|736.06|733.66|735.14|732.74|0
1652106860000|2022-05-09 14:34:20|734.68|732.28|734.56|732.16|734.91|732.51|734.56|732.16|0
1652106870000|2022-05-09 14:34:30|734.44|732.04|730.75|728.35|734.44|732.04|730.75|728.35|0
1652106880000|2022-05-09 14:34:40|731.21|728.81|729.83|727.43|731.44|729.04|729.83|727.43|0
1652106890000|2022-05-09 14:34:50|730.06|727.66|730.75|728.35|730.75|728.35|730.06|727.66|0
1652106900000|2022-05-09 14:35:00|731.33|728.93|732.83|730.43|732.83|730.43|731.33|728.93|0
1652106910000|2022-05-09 14:35:10|731.44|729.04|731.67|729.27|732.13|729.73|731.44|729.04|0
1652106920000|2022-05-09 14:35:20|730.75|728.35|730.52|728.12|730.75|728.35|730.52|728.12|0
1652106930000|2022-05-09 14:35:30|730.64|728.24|731.21|728.81|731.21|728.81|730.64|728.24|0
1652106940000|2022-05-09 14:35:40|731.33|728.93|730.98|728.58|731.44|729.04|730.98|728.58|0
1652106950000|2022-05-09 14:35:50|730.87|728.47|731.21|728.81|731.21|728.81|730.87|728.47|0
1652106960000|2022-05-09 14:36:00|733.06|730.66|732.36|729.96|733.75|731.35|732.36|729.96|0
1652106970000|2022-05-09 14:36:10|732.13|729.73|732.95|730.55|732.95|730.55|732.13|729.73|0
1652106980000|2022-05-09 14:36:20|732.83|730.43|731.67|729.27|732.83|730.43|731.67|729.27|0
1652106990000|2022-05-09 14:36:30|731.44|729.04|731.44|729.04|731.9|729.5|731.44|729.04|0
1652107000000|2022-05-09 14:36:40|730.98|728.58|731.9|729.5|731.9|729.5|730.98|728.58|0
1652107010000|2022-05-09 14:36:50|732.13|729.73|733.75|731.35|733.75|731.35|732.13|729.73|0
1652107020000|2022-05-09 14:37:00|733.98|731.58|734.91|732.51|734.91|732.51|733.98|731.58|0
1652107030000|2022-05-09 14:37:10|735.14|732.74|735.03|732.63|735.14|732.74|734.44|732.04|0
1652107040000|2022-05-09 14:37:20|735.14|732.74|736.99|734.59|736.99|734.59|735.14|732.74|0
1652107050000|2022-05-09 14:37:30|736.52|734.12|736.88|734.48|736.88|734.48|736.06|733.66|0
1652107060000|2022-05-09 14:37:40|736.99|734.59|736.99|734.59|737.45|735.05|736.99|734.59|0
1652107070000|2022-05-09 14:37:50|737.34|734.94|737.45|735.05|737.45|735.05|737.22|734.82|0
1652107080000|2022-05-09 14:38:00|737.11|734.71|737.8|735.4|737.91|735.51|737.11|734.71|0
1652107090000|2022-05-09 14:38:10|737.91|735.51|738.61|736.21|738.61|736.21|737.68|735.28|0
1652107100000|2022-05-09 14:38:20|738.38|735.98|737.68|735.28|738.38|735.98|737.45|735.05|0
1652107110000|2022-05-09 14:38:30|739.07|736.67|739.3|736.9|739.53|737.13|738.84|736.44|0
1652107120000|2022-05-09 14:38:40|738.84|736.44|739.3|736.9|739.3|736.9|738.84|736.44|0
1652107130000|2022-05-09 14:38:50|738.73|736.33|739.42|737.02|739.42|737.02|738.73|736.33|0
1652107140000|2022-05-09 14:39:00|739.53|737.13|739.3|736.9|739.53|737.13|739.07|736.67|0
1652107150000|2022-05-09 14:39:10|739.76|737.36|741.39|738.99|741.39|738.99|739.3|736.9|0
1652107160000|2022-05-09 14:39:20|741.62|739.22|742.31|739.91|742.55|740.15|741.62|739.22|0
1652107170000|2022-05-09 14:39:30|742.78|740.38|743.7|741.3|743.7|741.3|742.78|740.38|0
1652107180000|2022-05-09 14:39:40|744.17|741.77|743.94|741.54|744.17|741.77|743.7|741.3|0
1652107190000|2022-05-09 14:39:50|743.47|741.07|743.47|741.07|743.47|741.07|743.01|740.61|0
1652107200000|2022-05-09 14:40:00|743.7|741.3|743.24|740.84|743.7|741.3|742.55|740.15|0
1652107210000|2022-05-09 14:40:10|742.78|740.38|741.62|739.22|742.78|740.38|740.92|738.52|0
1652107220000|2022-05-09 14:40:20|741.39|738.99|740.69|738.29|741.62|739.22|740.69|738.29|0
1652107230000|2022-05-09 14:40:30|740.46|738.06|740.35|737.95|740.46|738.06|739.76|737.36|0
1652107240000|2022-05-09 14:40:40|739.07|736.67|740.23|737.83|740.23|737.83|739.07|736.67|0
1652107250000|2022-05-09 14:40:50|739.53|737.13|739.76|737.36|739.76|737.36|739.07|736.67|0
1652107260000|2022-05-09 14:41:00|740.46|738.06|738.5|736.1|740.46|738.06|738.5|736.1|0
1652107270000|2022-05-09 14:41:10|739.53|737.13|738.14|735.74|740|737.6|737.8|735.4|0
1652107280000|2022-05-09 14:41:20|738.61|736.21|737.45|735.05|738.61|736.21|737.45|735.05|0
1652107290000|2022-05-09 14:41:30|735.14|732.74|734.91|732.51|735.37|732.97|734.91|732.51|0
1652107300000|2022-05-09 14:41:40|733.98|731.58|734.56|732.16|734.56|732.16|732.83|730.43|0
1652107310000|2022-05-09 14:41:50|735.37|732.97|736.29|733.89|736.29|733.89|735.37|732.97|0
1652107320000|2022-05-09 14:42:00|735.14|732.74|736.06|733.66|736.06|733.66|735.14|732.74|0
1652107330000|2022-05-09 14:42:10|735.83|733.43|735.83|733.43|736.52|734.12|735.83|733.43|0
1652107340000|2022-05-09 14:42:20|735.26|732.86|732.36|729.96|735.26|732.86|732.36|729.96|0
1652107350000|2022-05-09 14:42:30|731.67|729.27|734.9|732.5|734.9|732.5|731.67|729.27|0
1652107360000|2022-05-09 14:42:40|734.33|731.93|733.98|731.58|734.33|731.93|733.75|731.35|0
1652107370000|2022-05-09 14:42:50|734.21|731.81|733.98|731.58|734.21|731.81|733.52|731.12|0
1652107380000|2022-05-09 14:43:00|735.6|733.2|733.98|731.58|735.6|733.2|733.98|731.58|0
1652107390000|2022-05-09 14:43:10|733.75|731.35|733.98|731.58|733.98|731.58|732.82|730.42|0
1652107400000|2022-05-09 14:43:20|734.44|732.04|734.67|732.27|734.67|732.27|734.44|732.04|0
1652107410000|2022-05-09 14:43:30|736.06|733.66|735.83|733.43|736.06|733.66|735.83|733.43|0
1652107420000|2022-05-09 14:43:40|735.26|732.86|735.37|732.97|735.37|732.97|735.26|732.86|0
1652107430000|2022-05-09 14:43:50|736.06|733.66|736.29|733.89|736.29|733.89|736.06|733.66|0
1652107440000|2022-05-09 14:44:00|736.75|734.35|736.88|734.48|737.45|735.05|736.75|734.35|0
1652107450000|2022-05-09 14:44:10|736.75|734.35|737.68|735.28|737.68|735.28|736.75|734.35|0
1652107460000|2022-05-09 14:44:20|738.73|736.33|737.8|735.4|740|737.6|737.8|735.4|0
1652107470000|2022-05-09 14:44:30|737.45|735.05|737.45|735.05|737.68|735.28|737.45|735.05|0
1652107480000|2022-05-09 14:44:40|736.41|734.01|736.06|733.66|736.52|734.12|736.06|733.66|0
1652107490000|2022-05-09 14:44:50|735.95|733.55|733.29|730.89|736.29|733.89|733.29|730.89|0
1652107500000|2022-05-09 14:45:00|731.9|729.5|730.52|728.12|731.9|729.5|729.82|727.42|0
1652107510000|2022-05-09 14:45:10|731.9|729.5|732.82|730.42|733.98|731.58|731.9|729.5|0
1652107520000|2022-05-09 14:45:20|732.59|730.19|732.71|730.31|732.71|730.31|732.36|729.96|0
1652107530000|2022-05-09 14:45:30|730.87|728.47|730.98|728.58|731.21|728.81|730.52|728.12|0
1652107540000|2022-05-09 14:45:40|730.52|728.12|731.67|729.27|731.9|729.5|730.52|728.12|0
1652107550000|2022-05-09 14:45:50|732.36|729.96|730.64|728.24|732.36|729.96|730.52|728.12|0
1652107560000|2022-05-09 14:46:00|730.28|727.88|729.82|727.42|730.28|727.88|729.82|727.42|0
1652107570000|2022-05-09 14:46:10|729.13|726.73|730.05|727.65|730.05|727.65|729.13|726.73|0
1652107580000|2022-05-09 14:46:20|729.02|726.62|728.44|726.04|729.02|726.62|728.44|726.04|0
1652107590000|2022-05-09 14:46:30|728.9|726.5|727.52|725.12|728.9|726.5|727.52|725.12|0
1652107600000|2022-05-09 14:46:40|728.33|725.93|729.25|726.85|729.25|726.85|728.33|725.93|0
1652107610000|2022-05-09 14:46:50|729.36|726.96|729.82|727.42|729.82|727.42|729.36|726.96|0
1652107620000|2022-05-09 14:47:00|733.29|730.89|733.29|730.89|733.29|730.89|733.29|730.89|0
1652107630000|2022-05-09 14:47:10|733.18|730.78|734.21|731.81|734.21|731.81|733.18|730.78|0
1652107640000|2022-05-09 14:47:20|733.98|731.58|733.87|731.47|734.44|732.04|733.75|731.35|0
1652107650000|2022-05-09 14:47:30|733.52|731.12|734.9|732.5|734.9|732.5|733.52|731.12|0
1652107660000|2022-05-09 14:47:40|734.21|731.81|732.59|730.19|734.21|731.81|732.59|730.19|0
1652107670000|2022-05-09 14:47:50|731.67|729.27|729.59|727.19|731.67|729.27|729.36|726.96|0
1652107680000|2022-05-09 14:48:00|727.98|725.58|729.36|726.96|730.05|727.65|727.98|725.58|0
1652107690000|2022-05-09 14:48:10|729.59|727.19|730.28|727.88|730.28|727.88|729.13|726.73|0
1652107700000|2022-05-09 14:48:20|730.98|728.58|732.13|729.73|732.13|729.73|730.52|728.12|0
1652107710000|2022-05-09 14:48:30|731.33|728.93|730.28|727.88|731.33|728.93|730.28|727.88|0
1652107720000|2022-05-09 14:48:40|729.82|727.42|730.98|728.58|730.98|728.58|729.82|727.42|0
1652107730000|2022-05-09 14:48:50|729.36|726.96|729.59|727.19|729.59|727.19|728.44|726.04|0
1652107740000|2022-05-09 14:49:00|729.25|726.85|728.67|726.27|729.25|726.85|728.67|726.27|0
1652107750000|2022-05-09 14:49:10|726.82|724.42|727.87|725.47|727.87|725.47|726.82|724.42|0
1652107760000|2022-05-09 14:49:20|728.21|725.81|727.29|724.89|728.21|725.81|727.29|724.89|0
1652107770000|2022-05-09 14:49:30|727.52|725.12|729.59|727.19|729.59|727.19|727.52|725.12|0
1652107780000|2022-05-09 14:49:40|729.13|726.73|731.21|728.81|731.33|728.93|729.13|726.73|0
1652107790000|2022-05-09 14:49:50|730.51|728.11|731.1|728.7|731.1|728.7|730.51|728.11|0
1652107800000|2022-05-09 14:50:00|731.67|729.27|730.75|728.35|731.67|729.27|730.28|727.88|0
1652107810000|2022-05-09 14:50:10|731.33|728.93|729.82|727.42|731.33|728.93|729.82|727.42|0
1652107820000|2022-05-09 14:50:20|728.21|725.81|729.36|726.96|729.36|726.96|727.75|725.35|0
1652107830000|2022-05-09 14:50:30|728.1|725.7|730.51|728.11|730.51|728.11|728.1|725.7|0
1652107840000|2022-05-09 14:50:40|730.98|728.58|731.21|728.81|731.21|728.81|730.98|728.58|0
1652107850000|2022-05-09 14:50:50|731.44|729.04|731.44|729.04|731.67|729.27|731.44|729.04|0
1652107860000|2022-05-09 14:51:00|732.94|730.54|733.05|730.65|733.52|731.12|732.94|730.54|0
1652107870000|2022-05-09 14:51:10|732.13|729.73|733.05|730.65|733.05|730.65|732.13|729.73|0
1652107880000|2022-05-09 14:51:20|733.98|731.58|735.83|733.43|735.83|733.43|733.98|731.58|0
1652107890000|2022-05-09 14:51:30|736.98|734.58|739.07|736.67|739.3|736.9|736.98|734.58|0
1652107900000|2022-05-09 14:51:40|738.03|735.63|738.84|736.44|739.3|736.9|738.03|735.63|0
1652107910000|2022-05-09 14:51:50|739.3|736.9|739.76|737.36|739.76|737.36|739.3|736.9|0
1652107920000|2022-05-09 14:52:00|739.88|737.48|736.98|734.58|739.88|737.48|736.29|733.89|0
1652107930000|2022-05-09 14:52:10|737.68|735.28|738.84|736.44|738.84|736.44|737.68|735.28|0
1652107940000|2022-05-09 14:52:20|738.6|736.2|738.26|735.86|738.6|736.2|738.14|735.74|0
1652107950000|2022-05-09 14:52:30|737.22|734.82|738.84|736.44|738.84|736.44|737.22|734.82|0
1652107960000|2022-05-09 14:52:40|738.37|735.97|738.84|736.44|738.84|736.44|738.37|735.97|0
1652107970000|2022-05-09 14:52:50|738.14|735.74|737.68|735.28|738.14|735.74|736.98|734.58|0
1652107980000|2022-05-09 14:53:00|737.91|735.51|738.6|736.2|738.84|736.44|737.91|735.51|0
1652107990000|2022-05-09 14:53:10|739.07|736.67|738.6|736.2|739.3|736.9|738.6|736.2|0
1652108000000|2022-05-09 14:53:20|738.84|736.44|739.76|737.36|739.76|737.36|738.84|736.44|0
1652108010000|2022-05-09 14:53:30|739.53|737.13|738.37|735.97|739.53|737.13|738.26|735.86|0
1652108020000|2022-05-09 14:53:40|737.91|735.51|738.84|736.44|738.84|736.44|737.91|735.51|0
1652108030000|2022-05-09 14:53:50|738.6|736.2|739.53|737.13|739.53|737.13|738.6|736.2|0
1652108040000|2022-05-09 14:54:00|739.99|737.59|740.23|737.83|740.23|737.83|739.53|737.13|0
1652108050000|2022-05-09 14:54:10|740.92|738.52|739.07|736.67|740.92|738.52|739.07|736.67|0
1652108060000|2022-05-09 14:54:20|739.76|737.36|739.53|737.13|739.76|737.36|739.3|736.9|0
1652108070000|2022-05-09 14:54:30|739.76|737.36|740.58|738.18|740.69|738.29|739.76|737.36|0
1652108080000|2022-05-09 14:54:40|739.76|737.36|740.69|738.29|740.69|738.29|739.76|737.36|0
1652108090000|2022-05-09 14:54:50|740.46|738.06|743.24|740.84|743.24|740.84|740.46|738.06|0
1652108100000|2022-05-09 14:55:00|743.01|740.61|744.05|741.65|744.05|741.65|743.01|740.61|0
1652108110000|2022-05-09 14:55:10|744.17|741.77|742.31|739.91|744.17|741.77|742.31|739.91|0
1652108120000|2022-05-09 14:55:20|743.01|740.61|741.85|739.45|743.01|740.61|741.85|739.45|0
1652108130000|2022-05-09 14:55:30|742.08|739.68|742.31|739.91|742.31|739.91|740.92|738.52|0
1652108140000|2022-05-09 14:55:40|742.08|739.68|742.54|740.14|742.54|740.14|742.08|739.68|0
1652108150000|2022-05-09 14:55:50|743.01|740.61|744.05|741.65|744.05|741.65|743.01|740.61|0
1652108160000|2022-05-09 14:56:00|744.98|742.58|744.63|742.23|744.98|742.58|744.17|741.77|0
1652108170000|2022-05-09 14:56:10|745.09|742.69|745.09|742.69|745.09|742.69|744.86|742.46|0
1652108180000|2022-05-09 14:56:20|746.02|743.62|742.54|740.14|746.02|743.62|742.54|740.14|0
1652108190000|2022-05-09 14:56:30|744.4|742|744.17|741.77|744.86|742.46|744.17|741.77|0
1652108200000|2022-05-09 14:56:40|742.54|740.14|739.76|737.36|742.54|740.14|739.76|737.36|0
1652108210000|2022-05-09 14:56:50|739.53|737.13|739.3|736.9|739.53|737.13|739.3|736.9|0
1652108220000|2022-05-09 14:57:00|739.76|737.36|737.91|735.51|739.76|737.36|737.68|735.28|0
1652108230000|2022-05-09 14:57:10|738.6|736.2|741.62|739.22|741.62|739.22|738.6|736.2|0
1652108240000|2022-05-09 14:57:20|741.85|739.45|742.66|740.26|743.36|740.96|741.85|739.45|0
1652108250000|2022-05-09 14:57:30|742.89|740.49|742.08|739.68|743.01|740.61|742.08|739.68|0
1652108260000|2022-05-09 14:57:40|742.2|739.8|741.15|738.75|742.31|739.91|740.69|738.29|0
1652108270000|2022-05-09 14:57:50|741.38|738.98|742.43|740.03|742.43|740.03|741.38|738.98|0
1652108280000|2022-05-09 14:58:00|742.2|739.8|742.54|740.14|742.54|740.14|741.85|739.45|0
1652108290000|2022-05-09 14:58:10|741.15|738.75|742.31|739.91|742.31|739.91|741.15|738.75|0
1652108300000|2022-05-09 14:58:20|742.08|739.68|743.47|741.07|743.47|741.07|742.08|739.68|0
1652108310000|2022-05-09 14:58:30|743.01|740.61|743.36|740.96|744.17|741.77|743.01|740.61|0
1652108320000|2022-05-09 14:58:40|744.25|741.85|744.94|742.54|744.94|742.54|744.25|741.85|0
1652108330000|2022-05-09 14:58:50|744.48|742.08|744.48|742.08|744.48|742.08|743.79|741.39|0
1652108340000|2022-05-09 14:59:00|744.94|742.54|744.71|742.31|744.94|742.54|744.25|741.85|0
1652108350000|2022-05-09 14:59:10|744.94|742.54|744.94|742.54|744.94|742.54|744.25|741.85|0
1652108360000|2022-05-09 14:59:20|745.87|743.47|745.4|743|745.87|743.47|745.17|742.77|0
1652108370000|2022-05-09 14:59:30|745.63|743.23|744.94|742.54|745.63|743.23|744.48|742.08|0
1652108380000|2022-05-09 14:59:40|745.17|742.77|746.79|744.39|747.02|744.62|745.17|742.77|0
1652108390000|2022-05-09 14:59:50|747.14|744.74|747.25|744.85|747.25|744.85|746.79|744.39|0
1652108400000|2022-05-09 15:00:00|747.48|745.08|747.48|745.08|749.1|746.7|747.48|745.08|0
1652108410000|2022-05-09 15:00:10|748.87|746.47|749.33|746.93|749.33|746.93|748.87|746.47|0
1652108420000|2022-05-09 15:00:20|749.1|746.7|747.72|745.32|749.1|746.7|747.72|745.32|0
1652108430000|2022-05-09 15:00:30|748.64|746.24|746.33|743.93|748.64|746.24|746.1|743.7|0
1652108440000|2022-05-09 15:00:40|746.56|744.16|744.94|742.54|746.56|744.16|744.94|742.54|0
1652108450000|2022-05-09 15:00:50|744.48|742.08|744.48|742.08|745.17|742.77|744.48|742.08|0
1652108460000|2022-05-09 15:01:00|744.02|741.62|745.17|742.77|745.17|742.77|744.02|741.62|0
1652108470000|2022-05-09 15:01:10|745.63|743.23|745.63|743.23|745.63|743.23|745.17|742.77|0
1652108480000|2022-05-09 15:01:20|745.87|743.47|744.94|742.54|745.87|743.47|744.94|742.54|0
1652108490000|2022-05-09 15:01:30|745.17|742.77|744.02|741.62|745.17|742.77|743.32|740.92|0
1652108500000|2022-05-09 15:01:40|743.79|741.39|746.33|743.93|746.33|743.93|743.79|741.39|0
1652108510000|2022-05-09 15:01:50|746.22|743.82|746.1|743.7|746.56|744.16|746.1|743.7|0
1652108520000|2022-05-09 15:02:00|746.91|744.51|746.79|744.39|746.91|744.51|746.56|744.16|0
1652108530000|2022-05-09 15:02:10|747.25|744.85|747.25|744.85|747.25|744.85|747.25|744.85|0
1652108540000|2022-05-09 15:02:20|747.02|744.62|747.25|744.85|747.95|745.55|747.02|744.62|0
1652108550000|2022-05-09 15:02:30|747.71|745.31|747.95|745.55|747.95|745.55|747.25|744.85|0
1652108560000|2022-05-09 15:02:40|748.41|746.01|748.41|746.01|748.41|746.01|747.95|745.55|0
1652108570000|2022-05-09 15:02:50|748.64|746.24|749.1|746.7|749.1|746.7|748.64|746.24|0
1652108580000|2022-05-09 15:03:00|748.64|746.24|748.64|746.24|748.87|746.47|748.18|745.78|0
1652108590000|2022-05-09 15:03:10|748.87|746.47|748.64|746.24|748.87|746.47|748.64|746.24|0
1652108600000|2022-05-09 15:03:20|747.02|744.62|748.18|745.78|748.53|746.13|747.02|744.62|0
1652108610000|2022-05-09 15:03:30|747.71|745.31|745.63|743.23|747.71|745.31|745.63|743.23|0
1652108620000|2022-05-09 15:03:40|742.63|740.23|743.09|740.69|743.32|740.92|741.48|739.08|0
1652108630000|2022-05-09 15:03:50|743.44|741.04|745.17|742.77|745.17|742.77|743.44|741.04|0
1652108640000|2022-05-09 15:04:00|744.48|742.08|744.48|742.08|744.48|742.08|743.79|741.39|0
1652108650000|2022-05-09 15:04:10|744.71|742.31|744.25|741.85|744.94|742.54|744.25|741.85|0
1652108660000|2022-05-09 15:04:20|744.48|742.08|742.98|740.58|744.48|742.08|742.29|739.89|0
1652108670000|2022-05-09 15:04:30|743.44|741.04|743.56|741.16|744.36|741.96|743.44|741.04|0
1652108680000|2022-05-09 15:04:40|743.9|741.5|744.59|742.19|745.52|743.12|743.9|741.5|0
1652108690000|2022-05-09 15:04:50|744.13|741.73|744.82|742.42|744.82|742.42|743.67|741.27|0
1652108700000|2022-05-09 15:05:00|745.05|742.65|747.71|745.31|747.71|745.31|745.05|742.65|0
1652108710000|2022-05-09 15:05:10|748.05|745.65|750.13|747.73|750.13|747.73|748.05|745.65|0
1652108720000|2022-05-09 15:05:20|749.9|747.5|750.13|747.73|750.13|747.73|749.9|747.5|0
1652108730000|2022-05-09 15:05:30|750.83|748.43|750.6|748.2|750.83|748.43|750.6|748.2|0
1652108740000|2022-05-09 15:05:40|750.13|747.73|749.9|747.5|750.13|747.73|749.9|747.5|0
1652108750000|2022-05-09 15:05:50|750.13|747.73|750.13|747.73|750.13|747.73|749.79|747.39|0
1652108760000|2022-05-09 15:06:00|750.6|748.2|750.13|747.73|750.6|748.2|749.67|747.27|0
1652108770000|2022-05-09 15:06:10|750.37|747.97|749.67|747.27|750.6|748.2|749.44|747.04|0
1652108780000|2022-05-09 15:06:20|749.44|747.04|748.98|746.58|750.13|747.73|748.52|746.12|0
1652108790000|2022-05-09 15:06:30|750.49|748.09|751.06|748.66|751.06|748.66|750.13|747.73|0
1652108800000|2022-05-09 15:06:40|751.18|748.78|750.37|747.97|751.18|748.78|750.37|747.97|0
1652108810000|2022-05-09 15:06:50|749.9|747.5|750.83|748.43|750.83|748.43|749.9|747.5|0
1652108820000|2022-05-09 15:07:00|751.06|748.66|750.6|748.2|751.06|748.66|750.6|748.2|0
1652108830000|2022-05-09 15:07:10|749.67|747.27|748.98|746.58|750.25|747.85|748.98|746.58|0
1652108840000|2022-05-09 15:07:20|749.44|747.04|749.21|746.81|749.44|747.04|748.52|746.12|0
1652108850000|2022-05-09 15:07:30|749.33|746.93|748.29|745.89|749.33|746.93|748.05|745.65|0
1652108860000|2022-05-09 15:07:40|748.75|746.35|749.9|747.5|749.9|747.5|748.75|746.35|0
1652108870000|2022-05-09 15:07:50|749.44|747.04|748.75|746.35|749.44|747.04|748.29|745.89|0
1652108880000|2022-05-09 15:08:00|748.52|746.12|747.59|745.19|748.75|746.35|747.13|744.73|0
1652108890000|2022-05-09 15:08:10|748.29|745.89|749.9|747.5|749.9|747.5|748.29|745.89|0
1652108900000|2022-05-09 15:08:20|750.37|747.97|748.75|746.35|750.37|747.97|748.75|746.35|0
1652108910000|2022-05-09 15:08:30|748.98|746.58|748.29|745.89|748.98|746.58|748.05|745.65|0
1652108920000|2022-05-09 15:08:40|749.21|746.81|750.37|747.97|750.49|748.09|749.21|746.81|0
1652108930000|2022-05-09 15:08:50|749.67|747.27|748.98|746.58|750.13|747.73|748.98|746.58|0
1652108940000|2022-05-09 15:09:00|748.41|746.01|749.44|747.04|749.44|747.04|748.41|746.01|0
1652108950000|2022-05-09 15:09:10|748.17|745.77|749.21|746.81|749.21|746.81|748.17|745.77|0
1652108960000|2022-05-09 15:09:20|748.05|745.65|748.98|746.58|748.98|746.58|748.05|745.65|0
1652108970000|2022-05-09 15:09:30|748.52|746.12|748.29|745.89|748.52|746.12|747.36|744.96|0
1652108980000|2022-05-09 15:09:40|747.94|745.54|747.02|744.62|747.94|745.54|746.44|744.04|0
1652108990000|2022-05-09 15:09:50|746.1|743.7|745.74|743.34|746.1|743.7|745.74|743.34|0
1652109000000|2022-05-09 15:10:00|746.67|744.27|744.94|742.54|746.67|744.27|744.36|741.96|0
1652109010000|2022-05-09 15:10:10|744.59|742.19|742.28|739.88|744.59|742.19|742.28|739.88|0
1652109020000|2022-05-09 15:10:20|743.44|741.04|744.25|741.85|744.25|741.85|743.21|740.81|0
1652109030000|2022-05-09 15:10:30|744.59|742.19|743.67|741.27|744.82|742.42|743.67|741.27|0
1652109040000|2022-05-09 15:10:40|743.21|740.81|743.21|740.81|743.21|740.81|743.21|740.81|0
1652109050000|2022-05-09 15:10:50|741.71|739.31|742.52|740.12|742.52|740.12|741.71|739.31|0
1652109060000|2022-05-09 15:11:00|743.21|740.81|742.28|739.88|743.21|740.81|742.28|739.88|0
1652109070000|2022-05-09 15:11:10|741.36|738.96|743.21|740.81|743.21|740.81|741.36|738.96|0
1652109080000|2022-05-09 15:11:20|742.28|739.88|742.98|740.58|742.98|740.58|742.28|739.88|0
1652109090000|2022-05-09 15:11:30|742.64|740.24|742.52|740.12|742.98|740.58|742.52|740.12|0
1652109100000|2022-05-09 15:11:40|743.67|741.27|743.67|741.27|743.9|741.5|743.1|740.7|0
1652109110000|2022-05-09 15:11:50|743.44|741.04|742.87|740.47|743.44|741.04|742.87|740.47|0
1652109120000|2022-05-09 15:12:00|743.21|740.81|744.13|741.73|744.13|741.73|743.21|740.81|0
1652109130000|2022-05-09 15:12:10|744.02|741.62|744.36|741.96|744.82|742.42|744.02|741.62|0
1652109140000|2022-05-09 15:12:20|743.9|741.5|743.44|741.04|743.9|741.5|743.44|741.04|0
1652109150000|2022-05-09 15:12:30|742.75|740.35|741.25|738.85|742.87|740.47|741.25|738.85|0
1652109160000|2022-05-09 15:12:40|741.59|739.19|742.98|740.58|742.98|740.58|741.59|739.19|0
1652109170000|2022-05-09 15:12:50|743.1|740.7|743.67|741.27|743.67|741.27|743.1|740.7|0
1652109180000|2022-05-09 15:13:00|744.13|741.73|744.02|741.62|744.36|741.96|744.02|741.62|0
1652109190000|2022-05-09 15:13:10|744.36|741.96|745.63|743.23|745.63|743.23|744.13|741.73|0
1652109200000|2022-05-09 15:13:20|745.98|743.58|747.82|745.42|747.82|745.42|745.98|743.58|0
1652109210000|2022-05-09 15:13:30|748.52|746.12|748.05|745.65|748.52|746.12|747.71|745.31|0
1652109220000|2022-05-09 15:13:40|748.52|746.12|749.44|747.04|749.44|747.04|748.52|746.12|0
1652109230000|2022-05-09 15:13:50|749.21|746.81|750.36|747.96|750.36|747.96|749.21|746.81|0
1652109240000|2022-05-09 15:14:00|750.95|748.55|749.67|747.27|750.95|748.55|749.44|747.04|0
1652109250000|2022-05-09 15:14:10|750.13|747.73|747.71|745.31|750.13|747.73|747.71|745.31|0
1652109260000|2022-05-09 15:14:20|747.82|745.42|748.05|745.65|748.52|746.12|747.82|745.42|0
1652109270000|2022-05-09 15:14:30|747.82|745.42|748.75|746.35|748.87|746.47|747.82|745.42|0
1652109280000|2022-05-09 15:14:40|748.98|746.58|748.98|746.58|748.98|746.58|748.87|746.47|0
1652109290000|2022-05-09 15:14:50|749.21|746.81|747.82|745.42|749.21|746.81|747.71|745.31|0
1652109300000|2022-05-09 15:15:00|748.28|745.88|744.82|742.42|748.75|746.35|744.82|742.42|0
1652109310000|2022-05-09 15:15:10|745.05|742.65|745.05|742.65|745.97|743.57|745.05|742.65|0
1652109320000|2022-05-09 15:15:20|744.13|741.73|744.82|742.42|744.94|742.54|744.13|741.73|0
1652109330000|2022-05-09 15:15:30|745.05|742.65|744.59|742.19|745.05|742.65|744.59|742.19|0
1652109340000|2022-05-09 15:15:40|743.67|741.27|743.21|740.81|743.9|741.5|742.98|740.58|0
1652109350000|2022-05-09 15:15:50|742.98|740.58|744.48|742.08|744.48|742.08|742.98|740.58|0
1652109360000|2022-05-09 15:16:00|743.44|741.04|740.9|738.5|743.44|741.04|740.9|738.5|0
1652109370000|2022-05-09 15:16:10|741.13|738.73|740.67|738.27|741.13|738.73|740.67|738.27|0
1652109380000|2022-05-09 15:16:20|740.9|738.5|741.59|739.19|741.59|739.19|740.9|738.5|0
1652109390000|2022-05-09 15:16:30|741.25|738.85|742.28|739.88|742.28|739.88|741.13|738.73|0
1652109400000|2022-05-09 15:16:40|742.51|740.11|742.98|740.58|743.44|741.04|742.51|740.11|0
1652109410000|2022-05-09 15:16:50|742.51|740.11|743.9|741.5|743.9|741.5|742.51|740.11|0
1652109420000|2022-05-09 15:17:00|743.67|741.27|743.9|741.5|743.9|741.5|743.44|741.04|0
1652109430000|2022-05-09 15:17:10|744.59|742.19|744.59|742.19|744.82|742.42|744.36|741.96|0
1652109440000|2022-05-09 15:17:20|745.05|742.65|745.28|742.88|745.28|742.88|745.05|742.65|0
1652109450000|2022-05-09 15:17:30|745.51|743.11|745.17|742.77|745.97|743.57|745.05|742.65|0
1652109460000|2022-05-09 15:17:40|744.59|742.19|743.67|741.27|744.59|742.19|743.56|741.16|0
1652109470000|2022-05-09 15:17:50|743.9|741.5|744.82|742.42|745.28|742.88|743.9|741.5|0
1652109480000|2022-05-09 15:18:00|744.48|742.08|744.82|742.42|745.63|743.23|744.48|742.08|0
1652109490000|2022-05-09 15:18:10|745.97|743.57|746.21|743.81|746.21|743.81|745.74|743.34|0
1652109500000|2022-05-09 15:18:20|745.74|743.34|745.74|743.34|746.56|744.16|745.74|743.34|0
1652109510000|2022-05-09 15:18:30|745.97|743.57|745.28|742.88|745.97|743.57|745.28|742.88|0
1652109520000|2022-05-09 15:18:40|745.86|743.46|745.05|742.65|745.86|743.46|745.05|742.65|0
1652109530000|2022-05-09 15:18:50|744.82|742.42|745.05|742.65|745.28|742.88|744.59|742.19|0
1652109540000|2022-05-09 15:19:00|746.21|743.81|746.44|744.04|746.9|744.5|746.21|743.81|0
1652109550000|2022-05-09 15:19:10|745.63|743.23|745.28|742.88|745.63|743.23|744.82|742.42|0
1652109560000|2022-05-09 15:19:20|745.74|743.34|747.02|744.62|747.02|744.62|745.74|743.34|0
1652109570000|2022-05-09 15:19:30|747.71|745.31|746.9|744.5|747.71|745.31|746.67|744.27|0
1652109580000|2022-05-09 15:19:40|747.02|744.62|747.13|744.73|747.13|744.73|746.9|744.5|0
1652109590000|2022-05-09 15:19:50|747.25|744.85|745.97|743.57|747.25|744.85|745.74|743.34|0
1652109600000|2022-05-09 15:20:00|746.2|743.8|747.13|744.73|747.36|744.96|746.2|743.8|0
1652109610000|2022-05-09 15:20:10|747.25|744.85|747.36|744.96|747.59|745.19|747.13|744.73|0
1652109620000|2022-05-09 15:20:20|747.59|745.19|748.51|746.11|748.51|746.11|747.59|745.19|0
1652109630000|2022-05-09 15:20:30|748.75|746.35|748.51|746.11|748.98|746.58|748.51|746.11|0
1652109640000|2022-05-09 15:20:40|748.75|746.35|747.59|745.19|748.75|746.35|747.59|745.19|0
1652109650000|2022-05-09 15:20:50|748.28|745.88|748.05|745.65|748.28|745.88|747.71|745.31|0
1652109660000|2022-05-09 15:21:00|748.75|746.35|748.98|746.58|749.21|746.81|748.75|746.35|0
1652109670000|2022-05-09 15:21:10|748.51|746.11|748.28|745.88|748.51|746.11|747.71|745.31|0
1652109680000|2022-05-09 15:21:20|748.05|745.65|747.71|745.31|748.05|745.65|747.59|745.19|0
1652109690000|2022-05-09 15:21:30|747.82|745.42|748.63|746.23|748.98|746.58|747.82|745.42|0
1652109700000|2022-05-09 15:21:40|748.51|746.11|747.94|745.54|748.51|746.11|747.94|745.54|0
1652109710000|2022-05-09 15:21:50|748.28|745.88|748.98|746.58|748.98|746.58|748.17|745.77|0
1652109720000|2022-05-09 15:22:00|749.67|747.27|750.59|748.19|750.59|748.19|749.33|746.93|0
1652109730000|2022-05-09 15:22:10|750.83|748.43|750.36|747.96|750.83|748.43|750.36|747.96|0
1652109740000|2022-05-09 15:22:20|750.48|748.08|751.06|748.66|751.06|748.66|750.48|748.08|0
1652109750000|2022-05-09 15:22:30|751.29|748.89|750.83|748.43|751.29|748.89|750.59|748.19|0
1652109760000|2022-05-09 15:22:40|750.36|747.96|750.59|748.19|750.59|748.19|750.36|747.96|0
1652109770000|2022-05-09 15:22:50|750.13|747.73|749.9|747.5|750.36|747.96|749.67|747.27|0
1652109780000|2022-05-09 15:23:00|750.83|748.43|750.59|748.19|750.83|748.43|750.59|748.19|0
1652109790000|2022-05-09 15:23:10|750.83|748.43|751.06|748.66|751.06|748.66|750.36|747.96|0
1652109800000|2022-05-09 15:23:20|750.83|748.43|750.59|748.19|750.83|748.43|750.36|747.96|0
1652109810000|2022-05-09 15:23:30|750.13|747.73|751.52|749.12|751.52|749.12|750.13|747.73|0
1652109820000|2022-05-09 15:23:40|752.68|750.28|751.98|749.58|753.14|750.74|751.98|749.58|0
1652109830000|2022-05-09 15:23:50|750.95|748.55|752.21|749.81|752.21|749.81|750.95|748.55|0
1652109840000|2022-05-09 15:24:00|752.44|750.04|751.52|749.12|752.44|750.04|751.52|749.12|0
1652109850000|2022-05-09 15:24:10|751.75|749.35|750.83|748.43|751.75|749.35|750.83|748.43|0
1652109860000|2022-05-09 15:24:20|751.06|748.66|752.21|749.81|752.21|749.81|751.06|748.66|0
1652109870000|2022-05-09 15:24:30|752.44|750.04|751.98|749.58|752.44|750.04|751.52|749.12|0
1652109880000|2022-05-09 15:24:40|751.41|749.01|750.13|747.73|751.41|749.01|750.13|747.73|0
1652109890000|2022-05-09 15:24:50|750.83|748.43|751.29|748.89|751.29|748.89|750.59|748.19|0
1652109900000|2022-05-09 15:25:00|751.75|749.35|752.68|750.28|753.37|750.97|751.75|749.35|0
1652109910000|2022-05-09 15:25:10|751.98|749.58|752.21|749.81|752.21|749.81|751.06|748.66|0
1652109920000|2022-05-09 15:25:20|751.98|749.58|751.64|749.24|751.98|749.58|751.64|749.24|0
1652109930000|2022-05-09 15:25:30|752.68|750.28|753.14|750.74|753.14|750.74|752.44|750.04|0
1652109940000|2022-05-09 15:25:40|752.91|750.51|753.37|750.97|753.6|751.2|752.91|750.51|0
1652109950000|2022-05-09 15:25:50|753.49|751.09|752.68|750.28|753.49|751.09|752.68|750.28|0
1652109960000|2022-05-09 15:26:00|753.26|750.86|754.3|751.9|754.53|752.13|753.26|750.86|0
1652109970000|2022-05-09 15:26:10|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1652109980000|2022-05-09 15:26:20|755.34|752.94|754.99|752.59|755.45|753.05|754.99|752.59|0
1652109990000|2022-05-09 15:26:30|755.22|752.82|754.3|751.9|755.45|753.05|754.3|751.9|0
1652110000000|2022-05-09 15:26:40|754.88|752.48|754.65|752.25|754.88|752.48|754.53|752.13|0
1652110010000|2022-05-09 15:26:50|754.3|751.9|753.14|750.74|754.3|751.9|753.14|750.74|0
1652110020000|2022-05-09 15:27:00|753.6|751.2|752.44|750.04|753.83|751.43|752.44|750.04|0
1652110030000|2022-05-09 15:27:10|752.68|750.28|753.37|750.97|753.37|750.97|752.68|750.28|0
1652110040000|2022-05-09 15:27:20|753.6|751.2|753.6|751.2|753.6|751.2|753.14|750.74|0
1652110050000|2022-05-09 15:27:30|752.68|750.28|753.37|750.97|753.37|750.97|752.68|750.28|0
1652110060000|2022-05-09 15:27:40|753.6|751.2|754.06|751.66|754.3|751.9|753.6|751.2|0
1652110070000|2022-05-09 15:27:50|754.53|752.13|754.42|752.02|754.53|752.13|754.42|752.02|0
1652110080000|2022-05-09 15:28:00|755.22|752.82|755.69|753.29|755.69|753.29|754.99|752.59|0
1652110090000|2022-05-09 15:28:10|755.45|753.05|755.92|753.52|755.92|753.52|755.45|753.05|0
1652110100000|2022-05-09 15:28:20|756.38|753.98|753.6|751.2|756.38|753.98|753.6|751.2|0
1652110110000|2022-05-09 15:28:30|754.06|751.66|752.68|750.28|754.06|751.66|752.68|750.28|0
1652110120000|2022-05-09 15:28:40|752.8|750.4|753.49|751.09|753.49|751.09|752.8|750.4|0
1652110130000|2022-05-09 15:28:50|752.68|750.28|751.52|749.12|752.68|750.28|751.52|749.12|0
1652110140000|2022-05-09 15:29:00|751.29|748.89|751.52|749.12|751.52|749.12|751.29|748.89|0
1652110150000|2022-05-09 15:29:10|751.75|749.35|754.06|751.66|754.06|751.66|751.75|749.35|0
1652110160000|2022-05-09 15:29:20|753.83|751.43|753.6|751.2|754.06|751.66|753.6|751.2|0
1652110170000|2022-05-09 15:29:30|753.37|750.97|754.76|752.36|754.76|752.36|753.37|750.97|0
1652110180000|2022-05-09 15:29:40|754.3|751.9|755.45|753.05|755.45|753.05|754.3|751.9|0
1652110190000|2022-05-09 15:29:50|754.99|752.59|755.22|752.82|755.45|753.05|754.99|752.59|0
1652110200000|2022-05-09 15:30:00|755.45|753.05|754.99|752.59|755.45|753.05|754.99|752.59|0
1652110210000|2022-05-09 15:30:10|755.45|753.05|756.15|753.75|756.15|753.75|755.45|753.05|0
1652110220000|2022-05-09 15:30:20|756.38|753.98|758|755.6|758|755.6|756.38|753.98|0
1652110230000|2022-05-09 15:30:30|758.12|755.72|758.23|755.83|758.23|755.83|758.12|755.72|0
1652110240000|2022-05-09 15:30:40|757.77|755.37|758.47|756.07|758.47|756.07|757.77|755.37|0
1652110250000|2022-05-09 15:30:50|758.23|755.83|758.82|756.42|758.82|756.42|758|755.6|0
1652110260000|2022-05-09 15:31:00|758.7|756.3|758.47|756.07|759.16|756.76|758.47|756.07|0
1652110270000|2022-05-09 15:31:10|758.23|755.83|758|755.6|758.23|755.83|758|755.6|0
1652110280000|2022-05-09 15:31:20|758.35|755.95|758|755.6|758.35|755.95|758|755.6|0
1652110290000|2022-05-09 15:31:30|757.77|755.37|758.93|756.53|758.93|756.53|757.77|755.37|0
1652110300000|2022-05-09 15:31:40|758.7|756.3|758.7|756.3|758.7|756.3|758.47|756.07|0
1652110310000|2022-05-09 15:31:50|758.93|756.53|759.93|757.53|759.93|757.53|758.7|756.3|0
1652110320000|2022-05-09 15:32:00|760.17|757.77|760.52|758.12|760.52|758.12|760.17|757.77|0
1652110330000|2022-05-09 15:32:10|760.17|757.77|760.86|758.46|760.86|758.46|760.17|757.77|0
1652110340000|2022-05-09 15:32:20|759.7|757.3|759.93|757.53|760.17|757.77|759.7|757.3|0
1652110350000|2022-05-09 15:32:30|760.63|758.23|761.09|758.69|761.09|758.69|760.63|758.23|0
1652110360000|2022-05-09 15:32:40|761.32|758.92|762.01|759.61|762.01|759.61|761.32|758.92|0
1652110370000|2022-05-09 15:32:50|762.25|759.85|760.86|758.46|762.25|759.85|760.4|758|0
1652110380000|2022-05-09 15:33:00|761.55|759.15|763.4|761|763.63|761.23|761.55|759.15|0
1652110390000|2022-05-09 15:33:10|763.17|760.77|761.78|759.38|763.17|760.77|761.78|759.38|0
1652110400000|2022-05-09 15:33:20|760.63|758.23|759.24|756.84|760.63|758.23|759.24|756.84|0
1652110410000|2022-05-09 15:33:30|758.55|756.15|758.32|755.92|759.01|756.61|758.09|755.69|0
1652110420000|2022-05-09 15:33:40|758.55|756.15|757.86|755.46|759.01|756.61|757.86|755.46|0
1652110430000|2022-05-09 15:33:50|757.16|754.76|757.62|755.22|757.62|755.22|757.16|754.76|0
1652110440000|2022-05-09 15:34:00|757.16|754.76|756.7|754.3|757.39|754.99|756.7|754.3|0
1652110450000|2022-05-09 15:34:10|755.78|753.38|755.55|753.15|755.78|753.38|755.09|752.69|0
1652110460000|2022-05-09 15:34:20|756.01|753.61|754.86|752.46|756.01|753.61|754.86|752.46|0
1652110470000|2022-05-09 15:34:30|755.32|752.92|754.39|751.99|755.78|753.38|754.39|751.99|0
1652110480000|2022-05-09 15:34:40|754.16|751.76|753.7|751.3|754.62|752.22|753.7|751.3|0
1652110490000|2022-05-09 15:34:50|753.93|751.53|754.62|752.22|754.86|752.46|753.93|751.53|0
1652110500000|2022-05-09 15:35:00|754.39|751.99|751.63|749.23|754.62|752.22|751.63|749.23|0
1652110510000|2022-05-09 15:35:10|753.01|750.61|752.09|749.69|753.01|750.61|752.09|749.69|0
1652110520000|2022-05-09 15:35:20|752.32|749.92|753.24|750.84|753.7|751.3|752.32|749.92|0
1652110530000|2022-05-09 15:35:30|753.93|751.53|752.32|749.92|753.93|751.53|752.32|749.92|0
1652110540000|2022-05-09 15:35:40|751.4|749|753.13|750.73|753.13|750.73|751.4|749|0
1652110550000|2022-05-09 15:35:50|753.24|750.84|754.39|751.99|754.85|752.45|753.24|750.84|0
1652110560000|2022-05-09 15:36:00|754.62|752.22|754.62|752.22|754.62|752.22|754.39|751.99|0
1652110570000|2022-05-09 15:36:10|754.39|751.99|752.9|750.5|754.39|751.99|752.78|750.38|0
1652110580000|2022-05-09 15:36:20|752.78|750.38|753.7|751.3|753.93|751.53|752.78|750.38|0
1652110590000|2022-05-09 15:36:30|753.47|751.07|753.47|751.07|753.47|751.07|753.24|750.84|0
1652110600000|2022-05-09 15:36:40|753.7|751.3|754.16|751.76|754.16|751.76|753.24|750.84|0
1652110610000|2022-05-09 15:36:50|754.62|752.22|754.85|752.45|754.85|752.45|754.62|752.22|0
1652110620000|2022-05-09 15:37:00|755.09|752.69|754.16|751.76|755.09|752.69|754.16|751.76|0
1652110630000|2022-05-09 15:37:10|754.62|752.22|754.62|752.22|754.62|752.22|754.16|751.76|0
1652110640000|2022-05-09 15:37:20|754.39|751.99|754.85|752.45|755.09|752.69|754.39|751.99|0
1652110650000|2022-05-09 15:37:30|755.32|752.92|756.24|753.84|756.24|753.84|755.32|752.92|0
1652110660000|2022-05-09 15:37:40|754.85|752.45|755.32|752.92|755.32|752.92|754.39|751.99|0
1652110670000|2022-05-09 15:37:50|754.62|752.22|754.85|752.45|754.85|752.45|754.51|752.11|0
1652110680000|2022-05-09 15:38:00|753.7|751.3|754.05|751.65|754.05|751.65|753.7|751.3|0
1652110690000|2022-05-09 15:38:10|753.47|751.07|752.32|749.92|753.47|751.07|752.32|749.92|0
1652110700000|2022-05-09 15:38:20|752.78|750.38|751.63|749.23|752.78|750.38|751.63|749.23|0
1652110710000|2022-05-09 15:38:30|751.86|749.46|750.25|747.85|751.86|749.46|750.25|747.85|0
1652110720000|2022-05-09 15:38:40|750.94|748.54|750.48|748.08|751.4|749|750.48|748.08|0
1652110730000|2022-05-09 15:38:50|750.02|747.62|748.17|745.77|750.02|747.62|748.17|745.77|0
1652110740000|2022-05-09 15:39:00|747.71|745.31|748.4|746|748.63|746.23|747.71|745.31|0
1652110750000|2022-05-09 15:39:10|747.71|745.31|746.56|744.16|747.71|745.31|746.33|743.93|0
1652110760000|2022-05-09 15:39:20|745.19|742.79|745.19|742.79|745.19|742.79|744.73|742.33|0
1652110770000|2022-05-09 15:39:30|745.64|743.24|743.81|741.41|745.64|743.24|743.81|741.41|0
1652110780000|2022-05-09 15:39:40|744.5|742.1|744.5|742.1|744.96|742.56|744.5|742.1|0
1652110790000|2022-05-09 15:39:50|744.04|741.64|744.5|742.1|745.19|742.79|744.04|741.64|0
1652110800000|2022-05-09 15:40:00|743.81|741.41|743.58|741.18|744.04|741.64|743.35|740.95|0
1652110810000|2022-05-09 15:40:10|743.81|741.41|743.35|740.95|744.27|741.87|743.35|740.95|0
1652110820000|2022-05-09 15:40:20|744.27|741.87|745.18|742.78|745.18|742.78|744.27|741.87|0
1652110830000|2022-05-09 15:40:30|745.87|743.47|746.79|744.39|746.79|744.39|745.87|743.47|0
1652110840000|2022-05-09 15:40:40|747.02|744.62|747.14|744.74|747.37|744.97|746.79|744.39|0
1652110850000|2022-05-09 15:40:50|747.48|745.08|746.79|744.39|747.94|745.54|746.79|744.39|0
1652110860000|2022-05-09 15:41:00|746.56|744.16|746.79|744.39|747.25|744.85|746.56|744.16|0
1652110870000|2022-05-09 15:41:10|746.56|744.16|747.25|744.85|747.25|744.85|746.56|744.16|0
1652110880000|2022-05-09 15:41:20|747.14|744.74|744.5|742.1|747.14|744.74|744.5|742.1|0
1652110890000|2022-05-09 15:41:30|745.18|742.78|743.12|740.72|745.18|742.78|743.12|740.72|0
1652110900000|2022-05-09 15:41:40|743.35|740.95|741.97|739.57|743.35|740.95|741.97|739.57|0
1652110920000|2022-05-09 15:42:00|741.74|739.34|742.2|739.8|742.2|739.8|741.74|739.34|0
1652110930000|2022-05-09 15:42:10|741.86|739.46|742.43|740.03|742.43|740.03|741.74|739.34|0
1652110940000|2022-05-09 15:42:20|742.2|739.8|742.66|740.26|742.66|740.26|741.97|739.57|0
1652110950000|2022-05-09 15:42:30|743.58|741.18|741.97|739.57|743.58|741.18|741.97|739.57|0
1652110960000|2022-05-09 15:42:40|742.2|739.8|741.97|739.57|742.2|739.8|741.97|739.57|0
1652110970000|2022-05-09 15:42:50|741.74|739.34|740.36|737.96|741.74|739.34|740.36|737.96|0
1652110980000|2022-05-09 15:43:00|740.82|738.42|741.97|739.57|742.2|739.8|740.82|738.42|0
1652110990000|2022-05-09 15:43:10|740.59|738.19|738.19|735.79|740.59|738.19|738.07|735.67|0
1652111000000|2022-05-09 15:43:20|738.99|736.59|738.76|736.36|739.45|737.05|738.76|736.36|0
1652111010000|2022-05-09 15:43:30|738.99|736.59|739.22|736.82|739.22|736.82|738.99|736.59|0
1652111020000|2022-05-09 15:43:40|740.13|737.73|740.59|738.19|740.82|738.42|740.13|737.73|0
1652111030000|2022-05-09 15:43:50|740.82|738.42|741.97|739.57|741.97|739.57|740.13|737.73|0
1652111040000|2022-05-09 15:44:00|743.47|741.07|743.47|741.07|743.47|741.07|743.24|740.84|0
1652111050000|2022-05-09 15:44:10|744.04|741.64|744.27|741.87|744.27|741.87|743.58|741.18|0
1652111060000|2022-05-09 15:44:20|744.49|742.09|744.04|741.64|744.72|742.32|744.04|741.64|0
1652111070000|2022-05-09 15:44:30|744.27|741.87|744.49|742.09|744.49|742.09|744.27|741.87|0
1652111080000|2022-05-09 15:44:40|742.89|740.49|743.12|740.72|743.58|741.18|742.89|740.49|0
1652111090000|2022-05-09 15:44:50|743.35|740.95|743.35|740.95|743.81|741.41|743.35|740.95|0
1652111100000|2022-05-09 15:45:00|744.04|741.64|743.58|741.18|744.27|741.87|743.58|741.18|0
1652111110000|2022-05-09 15:45:10|744.04|741.64|744.72|742.32|744.72|742.32|744.04|741.64|0
1652111120000|2022-05-09 15:45:20|744.95|742.55|745.64|743.24|745.64|743.24|744.95|742.55|0
1652111130000|2022-05-09 15:45:30|745.41|743.01|744.72|742.32|745.41|743.01|744.72|742.32|0
1652111140000|2022-05-09 15:45:40|744.61|742.21|743.81|741.41|744.61|742.21|743.81|741.41|0
1652111150000|2022-05-09 15:45:50|744.49|742.09|741.97|739.57|744.49|742.09|741.97|739.57|0
1652111160000|2022-05-09 15:46:00|741.05|738.65|742.07|739.67|742.2|739.8|740.59|738.19|0
1652111170000|2022-05-09 15:46:10|742.99|740.59|742.3|739.9|742.99|740.59|742.3|739.9|0
1652111180000|2022-05-09 15:46:20|742.53|740.13|741.84|739.44|742.99|740.59|741.84|739.44|0
1652111190000|2022-05-09 15:46:30|742.07|739.67|741.96|739.56|742.53|740.13|741.96|739.56|0
1652111200000|2022-05-09 15:46:40|742.76|740.36|743.91|741.51|743.91|741.51|742.76|740.36|0
1652111210000|2022-05-09 15:46:50|742.76|740.36|740.92|738.52|742.76|740.36|740.92|738.52|0
1652111220000|2022-05-09 15:47:00|741.38|738.98|741.15|738.75|741.38|738.98|739.31|736.91|0
1652111230000|2022-05-09 15:47:10|741.61|739.21|742.53|740.13|742.53|740.13|741.5|739.1|0
1652111240000|2022-05-09 15:47:20|743.68|741.28|744.14|741.74|744.14|741.74|743.68|741.28|0
1652111250000|2022-05-09 15:47:30|743.8|741.4|742.65|740.25|743.8|741.4|742.53|740.13|0
1652111260000|2022-05-09 15:47:40|742.3|739.9|742.07|739.67|742.88|740.48|742.07|739.67|0
1652111270000|2022-05-09 15:47:50|742.65|740.25|743.22|740.82|743.22|740.82|742.65|740.25|0
1652111280000|2022-05-09 15:48:00|743.91|741.51|743.22|740.82|743.91|741.51|743.22|740.82|0
1652111290000|2022-05-09 15:48:10|742.07|739.67|743.11|740.71|743.11|740.71|742.07|739.67|0
1652111300000|2022-05-09 15:48:20|742.99|740.59|742.07|739.67|743.22|740.82|742.07|739.67|0
1652111310000|2022-05-09 15:48:30|741.5|739.1|741.84|739.44|741.84|739.44|741.38|738.98|0
1652111320000|2022-05-09 15:48:40|742.99|740.59|743.22|740.82|743.22|740.82|742.99|740.59|0
1652111330000|2022-05-09 15:48:50|743.45|741.05|743.8|741.4|743.8|741.4|742.99|740.59|0
1652111340000|2022-05-09 15:49:00|744.6|742.2|744.37|741.97|744.6|742.2|744.26|741.86|0
1652111350000|2022-05-09 15:49:10|744.83|742.43|745.52|743.12|745.52|743.12|744.83|742.43|0
1652111360000|2022-05-09 15:49:20|745.29|742.89|745.75|743.35|745.75|743.35|745.06|742.66|0
1652111370000|2022-05-09 15:49:30|745.98|743.58|745.87|743.47|745.98|743.58|745.87|743.47|0
1652111380000|2022-05-09 15:49:40|745.98|743.58|745.52|743.12|745.98|743.58|745.06|742.66|0
1652111390000|2022-05-09 15:49:50|744.6|742.2|744.6|742.2|744.83|742.43|744.37|741.97|0
1652111400000|2022-05-09 15:50:00|744.37|741.97|741.96|739.56|744.37|741.97|741.84|739.44|0
1652111410000|2022-05-09 15:50:10|743.22|740.82|744.26|741.86|744.26|741.86|743.22|740.82|0
1652111420000|2022-05-09 15:50:20|744.37|741.97|742.3|739.9|744.37|741.97|742.3|739.9|0
1652111430000|2022-05-09 15:50:30|742.76|740.36|742.07|739.67|742.76|740.36|742.07|739.67|0
1652111440000|2022-05-09 15:50:40|742.3|739.9|739.77|737.37|742.3|739.9|739.77|737.37|0
1652111450000|2022-05-09 15:50:50|738.16|735.76|737.7|735.3|738.16|735.76|737.47|735.07|0
1652111460000|2022-05-09 15:51:00|737.47|735.07|736.56|734.16|737.47|735.07|736.56|734.16|0
1652111470000|2022-05-09 15:51:10|737.01|734.61|736.78|734.38|737.01|734.61|736.56|734.16|0
1652111480000|2022-05-09 15:51:20|736.67|734.27|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111490000|2022-05-09 15:51:30|737.01|734.61|736.56|734.16|737.01|734.61|736.56|734.16|0
1652111500000|2022-05-09 15:51:40|736.78|734.38|736.78|734.38|736.78|734.38|736.78|734.38|0
1652111510000|2022-05-09 15:51:50|736.56|734.16|736.78|734.38|737.24|734.84|736.56|734.16|0
1652111520000|2022-05-09 15:52:00|738.16|735.76|740.23|737.83|740.23|737.83|738.16|735.76|0
1652111530000|2022-05-09 15:52:10|738.16|735.76|738.05|735.65|738.16|735.76|738.05|735.65|0
1652111540000|2022-05-09 15:52:20|738.16|735.76|737.01|734.61|738.16|735.76|737.01|734.61|0
1652111550000|2022-05-09 15:52:30|736.78|734.38|736.33|733.93|736.78|734.38|736.33|733.93|0
1652111560000|2022-05-09 15:52:40|736.56|734.16|737.01|734.61|737.01|734.61|736.56|734.16|0
1652111570000|2022-05-09 15:52:50|736.56|734.16|736.78|734.38|737.01|734.61|736.56|734.16|0
1652111580000|2022-05-09 15:53:00|737.01|734.61|737.24|734.84|737.24|734.84|736.56|734.16|0
1652111590000|2022-05-09 15:53:10|736.56|734.16|737.01|734.61|737.01|734.61|736.56|734.16|0
1652111600000|2022-05-09 15:53:20|736.78|734.38|737.7|735.3|737.93|735.53|736.78|734.38|0
1652111610000|2022-05-09 15:53:30|737.59|735.19|737.93|735.53|737.93|735.53|737.47|735.07|0
1652111620000|2022-05-09 15:53:40|738.16|735.76|738.85|736.45|739.77|737.37|737.93|735.53|0
1652111630000|2022-05-09 15:53:50|739.31|736.91|740.35|737.95|740.35|737.95|739.31|736.91|0
1652111640000|2022-05-09 15:54:00|740.46|738.06|740.23|737.83|740.69|738.29|739.54|737.14|0
1652111650000|2022-05-09 15:54:10|740.81|738.41|738.85|736.45|740.81|738.41|738.85|736.45|0
1652111660000|2022-05-09 15:54:20|739.77|737.37|739.08|736.68|739.77|737.37|738.51|736.11|0
1652111670000|2022-05-09 15:54:30|737.47|735.07|738.16|735.76|738.16|735.76|737.13|734.73|0
1652111680000|2022-05-09 15:54:40|737.93|735.53|737.7|735.3|737.93|735.53|736.9|734.5|0
1652111690000|2022-05-09 15:54:50|737.47|735.07|737.7|735.3|737.7|735.3|737.47|735.07|0
1652111700000|2022-05-09 15:55:00|737.01|734.61|740.23|737.83|740.23|737.83|737.01|734.61|0
1652111710000|2022-05-09 15:55:10|739.77|737.37|740|737.6|740|737.6|739.54|737.14|0
1652111720000|2022-05-09 15:55:20|739.77|737.37|739.54|737.14|739.77|737.37|739.08|736.68|0
1652111730000|2022-05-09 15:55:30|740.23|737.83|739.31|736.91|740.81|738.41|738.62|736.22|0
1652111740000|2022-05-09 15:55:40|738.85|736.45|738.62|736.22|738.85|736.45|738.62|736.22|0
1652111750000|2022-05-09 15:55:50|738.39|735.99|737.24|734.84|738.39|735.99|737.24|734.84|0
1652111760000|2022-05-09 15:56:00|736.33|733.93|736.55|734.15|736.55|734.15|736.33|733.93|0
1652111770000|2022-05-09 15:56:10|736.33|733.93|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111780000|2022-05-09 15:56:20|736.33|733.93|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111790000|2022-05-09 15:56:30|736.33|733.93|736.33|733.93|736.55|734.15|736.33|733.93|0
1652111800000|2022-05-09 15:56:40|736.55|734.15|737.24|734.84|737.24|734.84|736.55|734.15|0
1652111810000|2022-05-09 15:56:50|736.55|734.15|736.32|733.92|736.78|734.38|736.32|733.92|0
1652111820000|2022-05-09 15:57:00|736.55|734.15|737.93|735.53|737.93|735.53|736.55|734.15|0
1652111830000|2022-05-09 15:57:10|738.85|736.45|739.77|737.37|739.77|737.37|738.39|735.99|0
1652111840000|2022-05-09 15:57:20|739.31|736.91|739.43|737.03|739.43|737.03|739.08|736.68|0
1652111850000|2022-05-09 15:57:30|739.31|736.91|737.7|735.3|739.31|736.91|737.7|735.3|0
1652111860000|2022-05-09 15:57:40|737.36|734.96|736.78|734.38|737.7|735.3|736.78|734.38|0
1652111870000|2022-05-09 15:57:50|736.55|734.15|736.32|733.92|736.55|734.15|736.32|733.92|0
1652111880000|2022-05-09 15:58:00|734.49|732.09|734.49|732.09|734.95|732.55|734.49|732.09|0
1652111890000|2022-05-09 15:58:10|734.95|732.55|735.41|733.01|735.41|733.01|734.95|732.55|0
1652111900000|2022-05-09 15:58:20|735.64|733.24|736.55|734.15|736.55|734.15|735.53|733.13|0
1652111910000|2022-05-09 15:58:30|737.93|735.53|738.51|736.11|738.51|736.11|737.24|734.84|0
1652111920000|2022-05-09 15:58:40|738.85|736.45|740.69|738.29|740.92|738.52|738.85|736.45|0
1652111930000|2022-05-09 15:58:50|740.46|738.06|741.6|739.2|741.6|739.2|740|737.6|0
1652111940000|2022-05-09 15:59:00|742.06|739.66|742.06|739.66|742.52|740.12|742.06|739.66|0
1652111950000|2022-05-09 15:59:10|741.6|739.2|740.92|738.52|741.6|739.2|740.92|738.52|0
1652111960000|2022-05-09 15:59:20|741.37|738.97|740.12|737.72|741.37|738.97|740.12|737.72|0
1652111970000|2022-05-09 15:59:30|740.35|737.95|740.92|738.52|740.92|738.52|740.23|737.83|0
1652111980000|2022-05-09 15:59:40|740.69|738.29|740|737.6|740.69|738.29|740|737.6|0
1652111990000|2022-05-09 15:59:50|739.77|737.37|740|737.6|740|737.6|739.66|737.26|0
1652112000000|2022-05-09 16:00:00|739.77|737.37|740.23|737.83|740.46|738.06|739.77|737.37|0
1652112010000|2022-05-09 16:00:10|740.92|738.52|741.37|738.97|741.6|739.2|740.92|738.52|0
1652112020000|2022-05-09 16:00:20|741.03|738.63|742.06|739.66|742.29|739.89|741.03|738.63|0
1652112030000|2022-05-09 16:00:30|741.37|738.97|741.83|739.43|741.83|739.43|741.37|738.97|0
1652112040000|2022-05-09 16:00:40|742.06|739.66|742.29|739.89|742.52|740.12|742.06|739.66|0
1652112050000|2022-05-09 16:00:50|741.83|739.43|744.13|741.73|744.48|742.08|741.83|739.43|0
1652112060000|2022-05-09 16:01:00|744.59|742.19|744.94|742.54|744.94|742.54|744.36|741.96|0
1652112070000|2022-05-09 16:01:10|745.51|743.11|745.97|743.57|746.67|744.27|745.51|743.11|0
1652112080000|2022-05-09 16:01:20|746.2|743.8|746.43|744.03|746.43|744.03|745.74|743.34|0
1652112090000|2022-05-09 16:01:30|745.97|743.57|745.97|743.57|746.2|743.8|745.74|743.34|0
1652112100000|2022-05-09 16:01:40|746.43|744.03|746.66|744.26|746.66|744.26|746.43|744.03|0
1652112110000|2022-05-09 16:01:50|746.9|744.5|747.36|744.96|747.36|744.96|746.9|744.5|0
1652112120000|2022-05-09 16:02:00|747.13|744.73|748.05|745.65|748.05|745.65|747.13|744.73|0
1652112130000|2022-05-09 16:02:10|748.97|746.57|748.97|746.57|749.2|746.8|748.97|746.57|0
1652112140000|2022-05-09 16:02:20|748.63|746.23|746.55|744.15|748.63|746.23|746.55|744.15|0
1652112150000|2022-05-09 16:02:30|745.97|743.57|746.43|744.03|746.43|744.03|745.28|742.88|0
1652112160000|2022-05-09 16:02:40|746.66|744.26|747.82|745.42|747.82|745.42|746.66|744.26|0
1652112170000|2022-05-09 16:02:50|747.36|744.96|748.74|746.34|749.66|747.26|747.36|744.96|0
1652112180000|2022-05-09 16:03:00|747.82|745.42|748.74|746.34|748.74|746.34|747.13|744.73|0
1652112190000|2022-05-09 16:03:10|748.97|746.57|748.06|745.66|748.97|746.57|748.06|745.66|0
1652112200000|2022-05-09 16:03:20|747.94|745.54|748.17|745.77|748.17|745.77|747.7|745.3|0
1652112210000|2022-05-09 16:03:30|747.94|745.54|748.63|746.23|748.63|746.23|747.94|745.54|0
1652112220000|2022-05-09 16:03:40|748.17|745.77|749.32|746.92|749.32|746.92|748.17|745.77|0
1652112230000|2022-05-09 16:03:50|749.09|746.69|749.56|747.16|749.56|747.16|748.86|746.46|0
1652112240000|2022-05-09 16:04:00|749.32|746.92|749.32|746.92|749.56|747.16|749.32|746.92|0
1652112250000|2022-05-09 16:04:10|748.86|746.46|748.4|746|748.86|746.46|748.4|746|0
1652112260000|2022-05-09 16:04:20|749.09|746.69|748.63|746.23|749.09|746.69|748.63|746.23|0
1652112270000|2022-05-09 16:04:30|748.4|746|747.7|745.3|748.4|746|747.7|745.3|0
1652112280000|2022-05-09 16:04:40|748.17|745.77|748.63|746.23|748.63|746.23|748.17|745.77|0
1652112290000|2022-05-09 16:04:50|748.75|746.35|748.06|745.66|748.75|746.35|747.7|745.3|0
1652112300000|2022-05-09 16:05:00|747.94|745.54|748.4|746|748.86|746.46|747.7|745.3|0
1652112310000|2022-05-09 16:05:10|748.52|746.12|747.7|745.3|748.63|746.23|747.7|745.3|0
1652112320000|2022-05-09 16:05:20|748.63|746.23|748.4|746|748.63|746.23|748.4|746|0
1652112330000|2022-05-09 16:05:30|747.7|745.3|747.7|745.3|747.94|745.54|747.7|745.3|0
1652112340000|2022-05-09 16:05:40|745.85|743.45|744.24|741.84|745.85|743.45|743.08|740.68|0
1652112350000|2022-05-09 16:05:50|743.31|740.91|745.62|743.22|745.62|743.22|743.31|740.91|0
1652112360000|2022-05-09 16:06:00|745.74|743.34|746.78|744.38|746.9|744.5|745.74|743.34|0
1652112370000|2022-05-09 16:06:10|745.74|743.34|743.43|741.03|745.74|743.34|743.43|741.03|0
1652112380000|2022-05-09 16:06:20|743.66|741.26|744.01|741.61|744.93|742.53|743.66|741.26|0
1652112390000|2022-05-09 16:06:30|739.97|737.57|742.16|739.76|742.28|739.88|739.97|737.57|0
1652112400000|2022-05-09 16:06:40|741.93|739.53|738.24|735.84|741.93|739.53|738.24|735.84|0
1652112410000|2022-05-09 16:06:50|738.82|736.42|735.7|733.3|738.82|736.42|735.7|733.3|0
1652112420000|2022-05-09 16:07:00|735.01|732.61|734.09|731.69|735.7|733.3|734.09|731.69|0
1652112430000|2022-05-09 16:07:10|733.75|731.35|733.63|731.23|734.09|731.69|733.63|731.23|0
1652112440000|2022-05-09 16:07:20|733.4|731|733.4|731|733.86|731.46|733.4|731|0
1652112450000|2022-05-09 16:07:30|730.64|728.24|731.33|728.93|731.79|729.39|730.64|728.24|0
1652112460000|2022-05-09 16:07:40|732.02|729.62|729.95|727.55|732.02|729.62|729.95|727.55|0
1652112470000|2022-05-09 16:07:50|728.8|726.4|729.03|726.63|729.26|726.86|728.8|726.4|0
1652112480000|2022-05-09 16:08:00|728.34|725.94|728.11|725.71|728.34|725.94|727.43|725.03|0
1652112490000|2022-05-09 16:08:10|727.88|725.48|728.11|725.71|728.11|725.71|727.88|725.48|0
1652112500000|2022-05-09 16:08:20|729.03|726.63|729.95|727.55|730.18|727.78|729.03|726.63|0
1652112510000|2022-05-09 16:08:30|730.64|728.24|730.41|728.01|730.64|728.24|729.95|727.55|0
1652112520000|2022-05-09 16:08:40|730.07|727.67|730.87|728.47|731.1|728.7|730.07|727.67|0
1652112530000|2022-05-09 16:08:50|729.72|727.32|730.87|728.47|731.1|728.7|729.72|727.32|0
1652112540000|2022-05-09 16:09:00|731.1|728.7|731.1|728.7|731.56|729.16|731.1|728.7|0
1652112550000|2022-05-09 16:09:10|730.41|728.01|731.56|729.16|731.56|729.16|730.41|728.01|0
1652112560000|2022-05-09 16:09:20|731.33|728.93|729.95|727.55|731.33|728.93|729.95|727.55|0
1652112570000|2022-05-09 16:09:30|728.57|726.17|730.64|728.24|730.64|728.24|728.57|726.17|0
1652112580000|2022-05-09 16:09:40|730.87|728.47|732.94|730.54|732.94|730.54|730.87|728.47|0
1652112590000|2022-05-09 16:09:50|733.4|731|733.75|731.35|734.09|731.69|733.4|731|0
1652112600000|2022-05-09 16:10:00|732.94|730.54|730.18|727.78|732.94|730.54|730.18|727.78|0
1652112610000|2022-05-09 16:10:10|730.64|728.24|730.18|727.78|731.1|728.7|730.18|727.78|0
1652112620000|2022-05-09 16:10:20|729.72|727.32|728.11|725.71|729.72|727.32|728.11|725.71|0
1652112630000|2022-05-09 16:10:30|728.57|726.17|727.65|725.25|728.57|726.17|727.43|725.03|0
1652112640000|2022-05-09 16:10:40|727.43|725.03|727.43|725.03|727.43|725.03|727.43|725.03|0
1652112650000|2022-05-09 16:10:50|727.65|725.25|727.54|725.14|727.88|725.48|727.54|725.14|0
1652112660000|2022-05-09 16:11:00|727.43|725.03|727.43|725.03|727.77|725.37|727.43|725.03|0
1652112670000|2022-05-09 16:11:10|727.65|725.25|727.88|725.48|727.88|725.48|727.42|725.02|0
1652112680000|2022-05-09 16:11:20|727.77|725.37|729.03|726.63|729.49|727.09|727.77|725.37|0
1652112690000|2022-05-09 16:11:30|728.34|725.94|727.65|725.25|728.34|725.94|727.65|725.25|0
1652112700000|2022-05-09 16:11:40|727.42|725.02|727.42|725.02|727.65|725.25|727.42|725.02|0
1652112710000|2022-05-09 16:11:50|727.65|725.25|728.34|725.94|728.34|725.94|727.65|725.25|0
1652112720000|2022-05-09 16:12:00|728.57|726.17|728.34|725.94|729.03|726.63|728.34|725.94|0
1652112730000|2022-05-09 16:12:10|728.11|725.71|728.34|725.94|728.34|725.94|727.88|725.48|0
1652112740000|2022-05-09 16:12:20|727.65|725.25|727.77|725.37|727.77|725.37|727.42|725.02|0
1652112750000|2022-05-09 16:12:30|727.65|725.25|729.03|726.63|729.03|726.63|727.65|725.25|0
1652112760000|2022-05-09 16:12:40|727.88|725.48|727.88|725.48|728.11|725.71|727.77|725.37|0
1652112770000|2022-05-09 16:12:50|727.42|725.02|727.42|725.02|727.42|725.02|727.42|725.02|0
1652112780000|2022-05-09 16:13:00|726.05|723.65|725.13|722.73|726.05|723.65|725.13|722.73|0
1652112790000|2022-05-09 16:13:10|725.82|723.42|725.13|722.73|725.82|723.42|725.13|722.73|0
1652112800000|2022-05-09 16:13:20|724.44|722.04|724.44|722.04|725.13|722.73|724.44|722.04|0
1652112810000|2022-05-09 16:13:30|725.02|722.62|726.05|723.65|726.05|723.65|724.67|722.27|0
1652112820000|2022-05-09 16:13:40|726.28|723.88|726.51|724.11|726.51|724.11|726.28|723.88|0
1652112830000|2022-05-09 16:13:50|725.94|723.54|724.9|722.5|726.28|723.88|724.9|722.5|0
1652112840000|2022-05-09 16:14:00|725.25|722.85|724.44|722.04|725.25|722.85|724.33|721.93|0
1652112850000|2022-05-09 16:14:10|724.9|722.5|723.87|721.47|724.9|722.5|723.87|721.47|0
1652112860000|2022-05-09 16:14:20|723.75|721.35|723.98|721.58|723.98|721.58|723.75|721.35|0
1652112870000|2022-05-09 16:14:30|724.21|721.81|723.75|721.35|724.21|721.81|723.75|721.35|0
1652112880000|2022-05-09 16:14:40|723.98|721.58|724.44|722.04|724.44|722.04|723.98|721.58|0
1652112890000|2022-05-09 16:14:50|724.67|722.27|725.13|722.73|725.13|722.73|724.56|722.16|0
1652112900000|2022-05-09 16:15:00|725.59|723.19|723.98|721.58|725.59|723.19|723.98|721.58|0
1652112910000|2022-05-09 16:15:10|723.75|721.35|723.75|721.35|724.44|722.04|723.75|721.35|0
1652112930000|2022-05-09 16:15:30|721.69|719.29|723.3|720.9|723.3|720.9|721.69|719.29|0
1652112940000|2022-05-09 16:15:40|722.84|720.44|722.61|720.21|722.84|720.44|722.61|720.21|0
1652112950000|2022-05-09 16:15:50|721.92|719.52|719.86|717.46|721.92|719.52|719.86|717.46|0
1652112960000|2022-05-09 16:16:00|719.63|717.23|720.32|717.92|720.32|717.92|719.63|717.23|0
1652112970000|2022-05-09 16:16:10|720.55|718.15|721.23|718.83|721.23|718.83|720.55|718.15|0
1652112980000|2022-05-09 16:16:20|720.47|718.07|720.7|718.3|721.16|718.76|720.47|718.07|0
1652112990000|2022-05-09 16:16:30|721.05|718.65|719.3|716.9|721.05|718.65|719.3|716.9|0
1652113000000|2022-05-09 16:16:40|719.07|716.67|719.3|716.9|719.3|716.9|719.07|716.67|0
1652113010000|2022-05-09 16:16:50|719.76|717.36|719.99|717.59|720.69|718.29|719.76|717.36|0
1652113020000|2022-05-09 16:17:00|720.23|717.83|719.99|717.59|720.46|718.06|719.99|717.59|0
1652113030000|2022-05-09 16:17:10|719.53|717.13|720.23|717.83|720.23|717.83|719.53|717.13|0
1652113040000|2022-05-09 16:17:20|719.76|717.36|719.76|717.36|719.76|717.36|719.07|716.67|0
1652113050000|2022-05-09 16:17:30|719.42|717.02|719.3|716.9|719.42|717.02|719.3|716.9|0
1652113060000|2022-05-09 16:17:40|718.38|715.98|718.5|716.1|718.61|716.21|718.38|715.98|0
1652113070000|2022-05-09 16:17:50|718.38|715.98|717|714.6|718.38|715.98|717|714.6|0
1652113080000|2022-05-09 16:18:00|717.92|715.52|717.81|715.41|717.92|715.52|717.46|715.06|0
1652113090000|2022-05-09 16:18:10|717|714.6|717.92|715.52|717.92|715.52|717|714.6|0
1652113100000|2022-05-09 16:18:20|718.73|716.33|717.92|715.52|718.73|716.33|717.92|715.52|0
1652113110000|2022-05-09 16:18:30|717.46|715.06|717.69|715.29|717.69|715.29|717.46|715.06|0
1652113120000|2022-05-09 16:18:40|717.92|715.52|717.23|714.83|717.92|715.52|717.23|714.83|0
1652113130000|2022-05-09 16:18:50|717.11|714.71|717.69|715.29|718.15|715.75|717.11|714.71|0
1652113140000|2022-05-09 16:19:00|717.46|715.06|717.23|714.35|717.46|715.06|716.99|714.35|0
1652113150000|2022-05-09 16:19:10|717.47|714.59|717.47|714.59|717.7|714.82|717.23|714.35|0
1652113160000|2022-05-09 16:19:20|717.7|714.82|718.97|716.09|718.97|716.09|717.7|714.82|0
1652113170000|2022-05-09 16:19:30|718.62|715.74|721.05|718.17|721.05|718.17|718.62|715.74|0
1652113180000|2022-05-09 16:19:40|721.39|718.51|722.08|719.2|722.54|719.66|721.39|718.51|0
1652113190000|2022-05-09 16:19:50|723.24|720.36|720.93|718.05|723.24|720.36|720.93|718.05|0
1652113200000|2022-05-09 16:20:00|721.85|718.97|721.62|718.74|721.85|718.97|721.16|718.28|0
1652113210000|2022-05-09 16:20:10|721.97|719.09|723.01|720.13|723.01|720.13|721.97|719.09|0
1652113220000|2022-05-09 16:20:20|724.39|721.51|723.7|720.82|724.39|721.51|723.47|720.59|0
1652113230000|2022-05-09 16:20:30|723.82|720.94|725.78|722.9|727.17|724.29|723.82|720.94|0
1652113240000|2022-05-09 16:20:40|726.36|723.48|727.17|724.29|727.17|724.29|725.78|722.9|0
1652113250000|2022-05-09 16:20:50|726.24|723.36|727.17|724.29|727.17|724.29|726.24|723.36|0
1652113260000|2022-05-09 16:21:00|726.71|723.83|726.48|723.6|726.71|723.83|726.48|723.6|0
1652113270000|2022-05-09 16:21:10|726.71|723.83|725.78|722.9|726.71|723.83|725.78|722.9|0
1652113280000|2022-05-09 16:21:20|725.32|722.44|724.62|721.74|725.32|722.44|723.47|720.59|0
1652113290000|2022-05-09 16:21:30|724.51|721.63|724.86|721.98|724.86|721.98|724.51|721.63|0
1652113300000|2022-05-09 16:21:40|724.74|721.86|724.62|721.74|725.09|722.21|724.62|721.74|0
1652113310000|2022-05-09 16:21:50|724.98|722.1|725.09|722.21|725.09|722.21|724.86|721.98|0
1652113320000|2022-05-09 16:22:00|726.24|723.36|726.01|723.13|726.24|723.36|726.01|723.13|0
1652113330000|2022-05-09 16:22:10|726.24|723.36|725.32|722.44|726.24|723.36|724.86|721.98|0
1652113340000|2022-05-09 16:22:20|726.71|723.83|726.48|723.6|726.71|723.83|726.24|723.36|0
1652113350000|2022-05-09 16:22:30|725.32|722.44|726.48|723.6|726.48|723.6|725.32|722.44|0
1652113360000|2022-05-09 16:22:40|726.71|723.83|726.71|723.83|726.71|723.83|726.48|723.6|0
1652113370000|2022-05-09 16:22:50|726.48|723.6|726.24|723.36|726.48|723.6|726.01|723.13|0
1652113380000|2022-05-09 16:23:00|727.06|724.18|726.94|724.06|727.06|724.18|726.48|723.6|0
1652113390000|2022-05-09 16:23:10|726.6|723.72|725.09|722.21|726.6|723.72|725.09|722.21|0
1652113400000|2022-05-09 16:23:20|725.21|722.33|724.86|721.98|725.55|722.67|724.86|721.98|0
1652113410000|2022-05-09 16:23:30|725.09|722.21|724.86|721.98|725.32|722.44|724.86|721.98|0
1652113420000|2022-05-09 16:23:40|724.39|721.51|724.39|721.51|724.39|721.51|723.47|720.59|0
1652113430000|2022-05-09 16:23:50|723.82|720.94|724.05|721.17|724.28|721.4|723.82|720.94|0
1652113440000|2022-05-09 16:24:00|722.77|719.89|720.7|717.82|722.77|719.89|720.7|717.82|0
1652113450000|2022-05-09 16:24:10|719.77|716.89|718.39|715.51|720.35|717.47|718.39|715.51|0
1652113460000|2022-05-09 16:24:20|719.08|716.2|718.39|715.51|719.66|716.78|718.39|715.51|0
1652113470000|2022-05-09 16:24:30|717.7|714.82|719.31|716.43|719.77|716.89|717.7|714.82|0
1652113480000|2022-05-09 16:24:40|719.54|716.66|720.93|718.05|721.05|718.17|719.54|716.66|0
1652113490000|2022-05-09 16:24:50|720.82|717.94|720.46|717.58|720.93|718.05|720.35|717.47|0
1652113500000|2022-05-09 16:25:00|719.54|716.66|718.16|715.28|719.54|716.66|718.16|715.28|0
1652113510000|2022-05-09 16:25:10|719.08|716.2|718.85|715.97|719.08|716.2|718.39|715.51|0
1652113520000|2022-05-09 16:25:20|719.08|716.2|719.08|716.2|719.08|716.2|718.62|715.74|0
1652113530000|2022-05-09 16:25:30|720|717.12|722.77|719.89|723.24|720.36|720|717.12|0
1652113540000|2022-05-09 16:25:40|723.01|720.13|724.05|721.17|724.05|721.17|722.77|719.89|0
1652113550000|2022-05-09 16:25:50|724.62|721.74|725.55|722.67|725.55|722.67|724.62|721.74|0
1652113560000|2022-05-09 16:26:00|726.01|723.13|728.56|725.68|728.56|725.68|726.01|723.13|0
1652113570000|2022-05-09 16:26:10|727.86|724.98|727.4|724.52|727.86|724.98|727.4|724.52|0
1652113580000|2022-05-09 16:26:20|729.02|726.14|727.63|724.75|729.02|726.14|727.63|724.75|0
1652113590000|2022-05-09 16:26:30|728.1|725.22|729.25|726.37|729.25|726.37|727.98|725.1|0
1652113600000|2022-05-09 16:26:40|728.79|725.91|728.33|725.45|728.79|725.91|727.98|725.1|0
1652113610000|2022-05-09 16:26:50|728.79|725.91|729.25|726.37|729.25|726.37|728.56|725.68|0
1652113620000|2022-05-09 16:27:00|729.72|726.84|728.56|725.68|729.72|726.84|728.56|725.68|0
1652113630000|2022-05-09 16:27:10|728.79|725.91|728.79|725.91|728.79|725.91|728.56|725.68|0
1652113640000|2022-05-09 16:27:20|728.33|725.45|728.79|725.91|729.02|726.14|728.33|725.45|0
1652113650000|2022-05-09 16:27:30|729.02|726.14|729.72|726.84|729.72|726.84|729.02|726.14|0
1652113660000|2022-05-09 16:27:40|729.48|726.6|729.72|726.84|729.72|726.84|729.02|726.14|0
1652113670000|2022-05-09 16:27:50|729.37|726.49|729.72|726.84|729.72|726.84|729.37|726.49|0
1652113680000|2022-05-09 16:28:00|729.48|726.6|729.95|727.07|729.95|727.07|728.91|726.03|0
1652113690000|2022-05-09 16:28:10|729.48|726.6|727.86|724.98|729.48|726.6|727.86|724.98|0
1652113700000|2022-05-09 16:28:20|727.98|725.1|727.4|724.52|727.98|725.1|727.4|724.52|0
1652113710000|2022-05-09 16:28:30|726.94|724.06|728.56|725.68|728.56|725.68|726.94|724.06|0
1652113720000|2022-05-09 16:28:40|728.45|725.57|727.4|724.52|728.56|725.68|727.4|724.52|0
1652113730000|2022-05-09 16:28:50|727.17|724.29|726.94|724.06|727.17|724.29|726.94|724.06|0
1652113740000|2022-05-09 16:29:00|726.71|723.83|727.98|725.1|728.56|725.68|726.71|723.83|0
1652113750000|2022-05-09 16:29:10|728.09|725.21|724.97|722.09|728.22|725.34|724.97|722.09|0
1652113760000|2022-05-09 16:29:20|725.09|722.21|726.71|723.83|726.71|723.83|725.09|722.21|0
1652113770000|2022-05-09 16:29:30|726.01|723.13|725.55|722.67|726.47|723.59|725.55|722.67|0
1652113780000|2022-05-09 16:29:40|725.78|722.9|725.66|722.78|725.78|722.9|724.62|721.74|0
1652113790000|2022-05-09 16:29:50|725.55|722.67|725.2|722.32|725.66|722.78|725.2|722.32|0
1652113800000|2022-05-09 16:30:00|726.47|723.59|727.05|724.17|727.74|724.86|726.47|723.59|0
1652113810000|2022-05-09 16:30:10|725.89|723.01|725.66|722.78|725.89|723.01|725.43|722.55|0
1652113820000|2022-05-09 16:30:20|725.09|722.21|725.09|722.21|725.09|722.21|724.74|721.86|0
1652113830000|2022-05-09 16:30:30|724.86|721.98|726.47|723.59|726.47|723.59|724.86|721.98|0
1652113840000|2022-05-09 16:30:40|726.81|723.93|728.9|726.02|728.9|726.02|726.81|723.93|0
1652113850000|2022-05-09 16:30:50|729.36|726.48|731.1|728.22|731.1|728.22|729.36|726.48|0
1652113860000|2022-05-09 16:31:00|730.05|727.17|728.66|725.78|730.05|727.17|728.66|725.78|0
1652113870000|2022-05-09 16:31:10|728.43|725.55|728.2|725.32|728.43|725.55|727.4|724.52|0
1652113880000|2022-05-09 16:31:20|727.97|725.09|722.2|719.32|727.97|725.09|722.2|719.32|0
1652113890000|2022-05-09 16:31:30|720.01|717.13|720.47|717.59|720.81|717.93|720.01|717.13|0
1652113900000|2022-05-09 16:31:40|722.43|719.55|723.35|720.47|723.35|720.47|722.2|719.32|0
1652113910000|2022-05-09 16:31:50|723.01|720.13|721.5|718.62|723.81|720.93|721.5|718.62|0
1652113920000|2022-05-09 16:32:00|723.81|720.93|723.58|720.7|724.04|721.16|723.58|720.7|0
1652113930000|2022-05-09 16:32:10|722.66|719.78|721.27|718.39|722.66|719.78|721.27|718.39|0
1652113940000|2022-05-09 16:32:20|721.97|719.09|721.16|718.28|721.97|719.09|721.16|718.28|0
1652113950000|2022-05-09 16:32:30|719.43|716.55|720.57|718.17|720.57|718.17|718.5|716.1|0
1652113960000|2022-05-09 16:32:40|721.26|718.86|721.49|719.09|721.72|719.32|721.03|718.63|0
1652113970000|2022-05-09 16:32:50|721.61|719.21|721.61|719.21|721.61|719.21|721.26|718.86|0
1652113980000|2022-05-09 16:33:00|721.72|719.32|720.69|718.29|721.72|719.32|720.69|718.29|0
1652113990000|2022-05-09 16:33:10|721.26|718.86|724.26|721.86|724.26|721.86|721.15|718.75|0
1652114000000|2022-05-09 16:33:20|723.34|720.94|722.65|720.25|723.34|720.94|722.65|720.25|0
1652114010000|2022-05-09 16:33:30|723.11|720.71|721.49|719.09|723.11|720.71|721.49|719.09|0
1652114020000|2022-05-09 16:33:40|722.65|720.25|721.49|719.09|722.88|720.48|721.49|719.09|0
1652114030000|2022-05-09 16:33:50|722.19|719.79|723.23|720.83|723.23|720.83|722.19|719.79|0
1652114040000|2022-05-09 16:34:00|721.96|719.56|721.38|718.98|721.96|719.56|720.34|717.94|0
1652114050000|2022-05-09 16:34:10|721.96|719.56|721.49|719.09|721.96|719.56|721.49|719.09|0
1652114060000|2022-05-09 16:34:20|720.57|718.17|721.03|718.63|721.38|718.98|720.57|718.17|0
1652114070000|2022-05-09 16:34:30|720.34|717.94|720.11|717.71|720.46|718.06|720.11|717.71|0
1652114080000|2022-05-09 16:34:40|720.8|718.4|722.88|720.48|722.88|720.48|720.8|718.4|0
1652114090000|2022-05-09 16:34:50|723.23|720.83|723.8|721.4|724.26|721.86|723.23|720.83|0
1652114100000|2022-05-09 16:35:00|723.34|720.94|723.46|721.06|723.69|721.29|723.34|720.94|0
1652114110000|2022-05-09 16:35:10|724.03|721.63|724.73|722.33|724.73|722.33|723.8|721.4|0
1652114120000|2022-05-09 16:35:20|725.42|723.02|726.57|724.17|726.57|724.17|725.42|723.02|0
1652114130000|2022-05-09 16:35:30|726|723.6|726.34|723.94|726.8|724.4|726|723.6|0
1652114140000|2022-05-09 16:35:40|726.8|724.4|726.8|724.4|727.27|724.87|726.8|724.4|0
1652114150000|2022-05-09 16:35:50|726.34|723.94|724.73|722.33|726.34|723.94|724.73|722.33|0
1652114160000|2022-05-09 16:36:00|725.08|722.68|725.54|723.14|726.34|723.94|725.08|722.68|0
1652114170000|2022-05-09 16:36:10|725.88|723.48|727.16|724.76|727.5|725.1|725.88|723.48|0
1652114180000|2022-05-09 16:36:20|727.5|725.1|727.5|725.1|727.96|725.56|727.5|725.1|0
1652114190000|2022-05-09 16:36:30|727.96|725.56|727.73|725.33|727.96|725.56|727.73|725.33|0
1652114200000|2022-05-09 16:36:40|727.5|725.1|727.5|725.1|727.73|725.33|727.5|725.1|0
1652114210000|2022-05-09 16:36:50|727.96|725.56|728.89|726.49|729.58|727.18|727.96|725.56|0
1652114220000|2022-05-09 16:37:00|729.35|726.95|728.89|726.49|729.35|726.95|728.89|726.49|0
1652114230000|2022-05-09 16:37:10|730.27|727.87|730.51|728.11|730.51|728.11|730.16|727.76|0
1652114240000|2022-05-09 16:37:20|730.16|727.76|729.81|727.41|730.74|728.34|729.58|727.18|0
1652114250000|2022-05-09 16:37:30|730.04|727.64|729.81|727.41|730.27|727.87|729.81|727.41|0
1652114260000|2022-05-09 16:37:40|730.27|727.87|730.51|728.11|730.74|728.34|730.27|727.87|0
1652114270000|2022-05-09 16:37:50|732.59|730.19|731.66|729.26|732.59|730.19|731.43|729.03|0
1652114280000|2022-05-09 16:38:00|732.48|730.08|734.44|732.04|734.44|732.04|732.48|730.08|0
1652114290000|2022-05-09 16:38:10|735.6|733.2|736.53|734.13|736.53|734.13|735.6|733.2|0
1652114300000|2022-05-09 16:38:20|736.3|733.9|736.42|734.02|736.65|734.25|736.3|733.9|0
1652114310000|2022-05-09 16:38:30|736.53|734.13|734.8|732.4|736.53|734.13|734.8|732.4|0
1652114320000|2022-05-09 16:38:40|734.91|732.51|734.45|731.57|735.15|732.51|734.45|731.57|0
1652114330000|2022-05-09 16:38:50|735.15|732.27|734.8|731.92|735.38|732.5|734.8|731.92|0
1652114340000|2022-05-09 16:39:00|735.84|732.96|735.61|732.73|735.84|732.96|735.61|732.73|0
1652114350000|2022-05-09 16:39:10|736.54|733.66|736.07|733.19|737|734.12|736.07|733.19|0
1652114360000|2022-05-09 16:39:20|736.31|733.43|736.31|733.43|736.54|733.66|736.31|733.43|0
1652114370000|2022-05-09 16:39:30|736.54|733.66|736.54|733.66|736.54|733.66|736.31|733.43|0
1652114380000|2022-05-09 16:39:40|737.35|734.47|737.47|734.59|737.7|734.82|737.35|734.47|0
1652114390000|2022-05-09 16:39:50|737.82|734.94|738.39|735.51|738.39|735.51|737.7|734.82|0
1652114400000|2022-05-09 16:40:00|738.16|735.28|737.59|734.71|738.16|735.28|737.23|734.35|0
1652114410000|2022-05-09 16:40:10|737.23|734.35|737.47|734.59|737.93|735.05|737.23|734.35|0
1652114420000|2022-05-09 16:40:20|737.23|734.35|737.23|734.35|737.23|734.35|737|734.12|0
1652114430000|2022-05-09 16:40:30|737|734.12|737|734.12|737.47|734.59|737|734.12|0
1652114440000|2022-05-09 16:40:40|735.73|732.85|736.31|733.43|736.31|733.43|735.38|732.5|0
1652114450000|2022-05-09 16:40:50|735.61|732.73|737.47|734.59|737.47|734.59|735.38|732.5|0
1652114460000|2022-05-09 16:41:00|737.93|735.05|738.16|735.28|738.16|735.28|737.93|735.05|0
1652114470000|2022-05-09 16:41:10|738.39|735.51|737.7|734.82|738.39|735.51|737.23|734.35|0
1652114480000|2022-05-09 16:41:20|737|734.12|736.43|733.55|737|734.12|736.31|733.43|0
1652114490000|2022-05-09 16:41:30|736.77|733.89|738.39|735.51|738.39|735.51|736.77|733.89|0
1652114500000|2022-05-09 16:41:40|738.16|735.28|737.7|734.82|738.28|735.4|737.7|734.82|0
1652114510000|2022-05-09 16:41:50|737.93|735.05|737.23|734.35|737.93|735.05|737.23|734.35|0
1652114520000|2022-05-09 16:42:00|737.47|734.59|736.77|733.89|737.7|734.82|736.77|733.89|0
1652114530000|2022-05-09 16:42:10|737.23|734.35|737.93|735.05|737.93|735.05|736.54|733.66|0
1652114540000|2022-05-09 16:42:20|738.16|735.28|737.47|734.59|738.16|735.28|737.47|734.59|0
1652114550000|2022-05-09 16:42:30|736.54|733.66|735.84|732.96|736.54|733.66|735.84|732.96|0
1652114560000|2022-05-09 16:42:40|736.31|733.43|737.7|734.82|737.7|734.82|736.07|733.19|0
1652114570000|2022-05-09 16:42:50|738.16|735.28|738.16|735.28|738.16|735.28|737.7|734.82|0
1652114580000|2022-05-09 16:43:00|739.09|736.21|738.63|735.75|739.09|736.21|738.51|735.63|0
1652114590000|2022-05-09 16:43:10|738.39|735.51|738.63|735.75|738.86|735.98|738.39|735.51|0
1652114600000|2022-05-09 16:43:20|739.09|736.21|739.32|736.44|739.55|736.67|739.09|736.21|0
1652114610000|2022-05-09 16:43:30|738.86|735.98|737.7|734.82|738.98|736.1|737.7|734.82|0
1652114620000|2022-05-09 16:43:40|738.16|735.28|738.86|735.98|739.09|736.21|738.16|735.28|0
1652114630000|2022-05-09 16:43:50|739.09|736.21|739.09|736.21|739.09|736.21|738.63|735.75|0
1652114640000|2022-05-09 16:44:00|738.86|735.98|738.98|736.1|739.21|736.33|738.63|735.75|0
1652114650000|2022-05-09 16:44:10|739.09|736.21|739.32|736.44|739.32|736.44|739.09|736.21|0
1652114660000|2022-05-09 16:44:20|740.95|738.07|740.02|737.14|740.95|738.07|740.02|737.14|0
1652114670000|2022-05-09 16:44:30|739.79|736.91|739.79|736.91|739.79|736.91|739.79|736.91|0
1652114680000|2022-05-09 16:44:40|740.25|737.37|740.02|737.14|740.48|737.6|740.02|737.14|0
1652114690000|2022-05-09 16:44:50|740.25|737.37|740.14|737.26|740.48|737.6|740.14|737.26|0
1652114700000|2022-05-09 16:45:00|740.72|737.84|740.25|737.37|741.18|738.3|740.25|737.37|0
1652114710000|2022-05-09 16:45:10|740.02|737.14|740.25|737.37|740.72|737.84|740.02|737.14|0
1652114720000|2022-05-09 16:45:20|740.48|737.6|741.3|738.42|741.3|738.42|740.48|737.6|0
1652114730000|2022-05-09 16:45:30|742.58|739.7|742.58|739.7|742.58|739.7|742.34|739.46|0
1652114740000|2022-05-09 16:45:40|742.46|739.58|742.46|739.58|742.58|739.7|742.46|739.58|0
1652114750000|2022-05-09 16:45:50|742.57|739.69|742.34|739.46|742.57|739.69|742.11|739.23|0
1652114760000|2022-05-09 16:46:00|742.93|740.05|742.46|739.58|742.93|740.05|742.46|739.58|0
1652114770000|2022-05-09 16:46:10|741.88|739|742.7|739.82|742.7|739.82|741.88|739|0
1652114780000|2022-05-09 16:46:20|742.57|739.69|743.16|740.28|743.27|740.39|742.57|739.69|0
1652114790000|2022-05-09 16:46:30|742.7|739.82|742.57|739.69|743.74|740.86|742.57|739.69|0
1652114800000|2022-05-09 16:46:40|742.81|739.93|742.57|739.69|743.27|740.39|742.57|739.69|0
1652114810000|2022-05-09 16:46:50|742.81|739.93|742.11|739.23|742.81|739.93|742.11|739.23|0
1652114820000|2022-05-09 16:47:00|742.57|739.69|743.04|740.16|743.27|740.39|742.34|739.46|0
1652114830000|2022-05-09 16:47:10|742.81|739.93|743.04|740.16|743.04|740.16|742.57|739.69|0
1652114840000|2022-05-09 16:47:20|742.7|739.82|742.81|739.93|742.81|739.93|742.11|739.23|0
1652114850000|2022-05-09 16:47:30|743.04|740.16|742.81|739.93|743.04|740.16|742.81|739.93|0
1652114860000|2022-05-09 16:47:40|742.7|739.82|741.88|739|742.7|739.82|741.88|739|0
1652114870000|2022-05-09 16:47:50|742.11|739.23|742.34|739.46|742.57|739.69|742.11|739.23|0
1652114880000|2022-05-09 16:48:00|743.16|740.28|743.5|740.62|743.97|741.09|743.16|740.28|0
1652114890000|2022-05-09 16:48:10|744.2|741.32|742.81|739.93|744.2|741.32|742.81|739.93|0
1652114900000|2022-05-09 16:48:20|742.34|739.46|742.81|739.93|742.81|739.93|742.34|739.46|0
1652114910000|2022-05-09 16:48:30|743.04|740.16|743.04|740.16|743.27|740.39|743.04|740.16|0
1652114920000|2022-05-09 16:48:40|742.81|739.93|742.81|739.93|742.81|739.93|742.34|739.46|0
1652114930000|2022-05-09 16:48:50|743.5|740.62|742.11|739.23|743.74|740.86|742.11|739.23|0
1652114940000|2022-05-09 16:49:00|742.23|739.35|742.11|739.23|742.81|739.93|742.11|739.23|0
1652114950000|2022-05-09 16:49:10|742.34|739.46|742.57|739.69|742.93|740.05|742.34|739.46|0
1652114960000|2022-05-09 16:49:20|743.5|740.62|742.81|739.93|743.5|740.62|742.81|739.93|0
1652114970000|2022-05-09 16:49:30|743.74|740.86|743.97|741.09|744.2|741.32|743.74|740.86|0
1652114980000|2022-05-09 16:49:40|743.5|740.62|743.27|740.39|743.74|740.86|743.27|740.39|0
1652114990000|2022-05-09 16:49:50|742.34|739.46|742.11|739.23|742.34|739.46|741.64|738.76|0
1652115000000|2022-05-09 16:50:00|742.57|739.69|742.34|739.46|742.57|739.69|742.34|739.46|0
1652115010000|2022-05-09 16:50:10|743.39|740.51|743.04|740.16|743.5|740.62|743.04|740.16|0
1652115020000|2022-05-09 16:50:20|743.27|740.39|743.27|740.39|743.27|740.39|743.27|740.39|0
1652115030000|2022-05-09 16:50:30|742.81|739.93|742.11|739.23|742.81|739.93|742.11|739.23|0
1652115040000|2022-05-09 16:50:40|742.34|739.46|742.7|739.82|743.16|740.28|742.34|739.46|0
1652115050000|2022-05-09 16:50:50|742.46|739.58|743.97|741.09|743.97|741.09|742.46|739.58|0
1652115060000|2022-05-09 16:51:00|744.67|741.79|744.79|741.91|745.13|742.25|744.67|741.79|0
1652115070000|2022-05-09 16:51:10|745.02|742.14|744.9|742.02|745.13|742.25|744.9|742.02|0
1652115080000|2022-05-09 16:51:20|744.67|741.79|745.25|742.37|745.25|742.37|744.67|741.79|0
1652115090000|2022-05-09 16:51:30|745.6|742.72|745.6|742.72|746.06|743.18|745.49|742.61|0
1652115100000|2022-05-09 16:51:40|745.37|742.49|745.37|742.49|745.37|742.49|745.13|742.25|0
1652115110000|2022-05-09 16:51:50|745.6|742.72|745.6|742.72|745.95|743.07|745.37|742.49|0
1652115120000|2022-05-09 16:52:00|745.49|742.61|745.37|742.49|745.49|742.61|745.25|742.37|0
1652115130000|2022-05-09 16:52:10|746.53|743.65|745.25|742.37|746.53|743.65|745.25|742.37|0
1652115140000|2022-05-09 16:52:20|745.37|742.49|744.43|741.55|745.37|742.49|744.2|741.32|0
1652115150000|2022-05-09 16:52:30|744.56|741.68|743.74|740.86|744.56|741.68|743.74|740.86|0
1652115160000|2022-05-09 16:52:40|743.62|740.74|743.04|740.16|743.62|740.74|742.57|739.69|0
1652115170000|2022-05-09 16:52:50|743.27|740.39|744.43|741.55|744.43|741.55|743.27|740.39|0
1652115180000|2022-05-09 16:53:00|744.2|741.32|743.5|740.62|744.2|741.32|743.5|740.62|0
1652115190000|2022-05-09 16:53:10|743.74|740.86|743.74|740.86|743.74|740.86|743.27|740.39|0
1652115200000|2022-05-09 16:53:20|743.97|741.09|744.2|741.32|744.2|741.32|743.97|741.09|0
1652115210000|2022-05-09 16:53:30|744.32|741.44|745.25|742.37|745.6|742.72|744.32|741.44|0
1652115220000|2022-05-09 16:53:40|745.36|742.48|746.06|743.18|746.06|743.18|745.36|742.48|0
1652115230000|2022-05-09 16:53:50|746.18|743.3|746.53|743.65|746.53|743.65|746.06|743.18|0
1652115240000|2022-05-09 16:54:00|746.99|744.11|747.06|744.18|747.17|744.29|746.94|744.06|0
1652115250000|2022-05-09 16:54:10|747.4|744.52|747.5|744.62|747.5|744.62|747.27|744.39|0
1652115260000|2022-05-09 16:54:20|748.18|745.3|748.76|745.88|748.76|745.88|748.18|745.3|0
1652115270000|2022-05-09 16:54:30|748.29|745.41|747.83|744.95|748.29|745.41|747.6|744.72|0
1652115280000|2022-05-09 16:54:40|747.6|744.72|747.6|744.72|747.6|744.72|747.14|744.26|0
1652115290000|2022-05-09 16:54:50|747.49|744.61|747.6|744.72|747.6|744.72|747.37|744.49|0
1652115300000|2022-05-09 16:55:00|748.06|745.18|747.83|744.95|748.06|745.18|747.6|744.72|0
1652115310000|2022-05-09 16:55:10|748.06|745.18|747.83|744.95|748.06|745.18|747.6|744.72|0
1652115320000|2022-05-09 16:55:20|748.29|745.41|747.37|744.49|748.29|745.41|747.37|744.49|0
1652115330000|2022-05-09 16:55:30|746.9|744.02|745.75|742.87|746.9|744.02|745.75|742.87|0
1652115340000|2022-05-09 16:55:40|745.28|742.4|745.05|742.17|745.28|742.4|745.05|742.17|0
1652115350000|2022-05-09 16:55:50|744.59|741.71|744.94|742.06|744.94|742.06|744.59|741.71|0
1652115360000|2022-05-09 16:56:00|746.56|743.68|746.44|743.56|746.56|743.68|745.98|743.1|0
1652115370000|2022-05-09 16:56:10|746.1|743.22|746.21|743.33|746.44|743.56|746.1|743.22|0
1652115380000|2022-05-09 16:56:20|746.67|743.79|745.98|743.1|746.9|744.02|745.98|743.1|0
1652115390000|2022-05-09 16:56:30|746.44|743.56|746.79|743.91|746.79|743.91|746.21|743.33|0
1652115400000|2022-05-09 16:56:40|746.44|743.56|746.21|743.33|746.44|743.56|746.21|743.33|0
1652115410000|2022-05-09 16:56:50|745.98|743.1|746.21|743.33|746.21|743.33|745.52|742.64|0
1652115420000|2022-05-09 16:57:00|746.67|743.79|747.14|744.26|747.37|744.49|746.67|743.79|0
1652115430000|2022-05-09 16:57:10|746.9|744.02|747.37|744.49|747.37|744.49|746.9|744.02|0
1652115440000|2022-05-09 16:57:20|746.44|743.56|747.26|744.38|747.37|744.49|746.44|743.56|0
1652115450000|2022-05-09 16:57:30|747.14|744.26|747.6|744.72|747.6|744.72|747.14|744.26|0
1652115460000|2022-05-09 16:57:40|747.83|744.95|747.6|744.72|747.83|744.95|747.49|744.61|0
1652115470000|2022-05-09 16:57:50|747.37|744.49|747.37|744.49|747.37|744.49|747.37|744.49|0
1652115480000|2022-05-09 16:58:00|746.9|744.02|747.6|744.72|747.83|744.95|746.9|744.02|0
1652115490000|2022-05-09 16:58:10|747.49|744.61|748.18|745.3|748.18|745.3|747.49|744.61|0
1652115500000|2022-05-09 16:58:20|748.76|745.88|749.22|746.34|749.45|746.57|748.76|745.88|0
1652115510000|2022-05-09 16:58:30|748.99|746.11|748.76|745.88|749.34|746.46|748.76|745.88|0
1652115520000|2022-05-09 16:58:40|748.99|746.11|747.49|744.61|748.99|746.11|747.49|744.61|0
1652115530000|2022-05-09 16:58:50|748.29|745.41|749.22|746.34|749.22|746.34|748.29|745.41|0
1652115540000|2022-05-09 16:59:00|749.45|746.57|748.99|746.11|749.68|746.8|748.99|746.11|0
1652115550000|2022-05-09 16:59:10|749.45|746.57|748.06|745.18|749.45|746.57|748.06|745.18|0
1652115560000|2022-05-09 16:59:20|748.99|746.11|749.22|746.34|749.45|746.57|748.99|746.11|0
1652115570000|2022-05-09 16:59:30|749.45|746.57|748.99|746.11|749.57|746.69|748.99|746.11|0
1652115580000|2022-05-09 16:59:40|749.11|746.23|749.45|746.57|749.45|746.57|749.11|746.23|0
1652115590000|2022-05-09 16:59:50|748.53|745.65|749.22|746.34|749.22|746.34|748.53|745.65|0
1652115600000|2022-05-09 17:00:00|749.45|746.57|748.53|745.65|749.45|746.57|748.53|745.65|0
1652115610000|2022-05-09 17:00:10|749.22|746.34|748.99|746.11|749.22|746.34|748.99|746.11|0
1652115620000|2022-05-09 17:00:20|748.29|745.41|749.45|746.57|749.45|746.57|748.29|745.41|0
1652115630000|2022-05-09 17:00:30|749.34|746.46|750.61|747.73|750.61|747.73|749.34|746.46|0
1652115640000|2022-05-09 17:00:40|752.23|749.35|752|749.12|752.23|749.35|751.77|748.89|0
1652115650000|2022-05-09 17:00:50|751.31|748.43|751.77|748.89|751.77|748.89|751.31|748.43|0
1652115660000|2022-05-09 17:01:00|752|749.12|751.08|748.2|752|749.12|751.08|748.2|0
1652115670000|2022-05-09 17:01:10|750.84|747.96|752.23|749.35|752.23|749.35|750.84|747.96|0
1652115680000|2022-05-09 17:01:20|752.12|749.24|751.54|748.66|752.12|749.24|751.54|748.66|0
1652115690000|2022-05-09 17:01:30|752|749.12|751.77|748.89|752|749.12|751.54|748.66|0
1652115700000|2022-05-09 17:01:40|751.54|748.66|750.38|747.5|751.54|748.66|750.38|747.5|0
1652115710000|2022-05-09 17:01:50|750.61|747.73|750.61|747.73|750.84|747.96|750.38|747.5|0
1652115720000|2022-05-09 17:02:00|750.73|747.85|750.15|747.27|750.84|747.96|750.15|747.27|0
1652115730000|2022-05-09 17:02:10|748.76|745.88|748.53|745.65|748.76|745.88|748.53|745.65|0
1652115740000|2022-05-09 17:02:20|746.67|743.79|747.6|744.72|747.6|744.72|746.21|743.33|0
1652115750000|2022-05-09 17:02:30|748.06|745.18|749.22|746.34|749.22|746.34|748.06|745.18|0
1652115760000|2022-05-09 17:02:40|749.92|747.04|750.84|747.96|751.07|748.19|749.92|747.04|0
1652115770000|2022-05-09 17:02:50|750.38|747.5|748.52|745.64|750.38|747.5|748.29|745.41|0
1652115780000|2022-05-09 17:03:00|748.76|745.88|749.68|746.8|749.68|746.8|748.76|745.88|0
1652115790000|2022-05-09 17:03:10|750.61|747.73|750.38|747.5|750.61|747.73|750.15|747.27|0
1652115800000|2022-05-09 17:03:20|750.27|747.39|749.68|746.8|750.27|747.39|749.68|746.8|0
1652115810000|2022-05-09 17:03:30|749.57|746.69|749.45|746.57|749.92|747.04|749.45|746.57|0
1652115820000|2022-05-09 17:03:40|748.76|745.88|749.34|746.46|749.34|746.46|748.76|745.88|0
1652115830000|2022-05-09 17:03:50|749.92|747.04|749.68|746.8|750.38|747.5|749.68|746.8|0
1652115840000|2022-05-09 17:04:00|749.92|747.04|748.99|746.11|750.15|747.27|748.99|746.11|0
1652115850000|2022-05-09 17:04:10|750.04|747.16|750.27|747.39|750.27|747.39|749.8|746.92|0
1652115860000|2022-05-09 17:04:20|750.73|747.85|750.15|747.27|751.54|748.66|750.15|747.27|0
1652115870000|2022-05-09 17:04:30|750.04|747.16|748.76|745.88|750.04|747.16|748.52|745.64|0
1652115880000|2022-05-09 17:04:40|749.11|746.23|750.61|747.73|750.61|747.73|749.11|746.23|0
1652115890000|2022-05-09 17:04:50|751.07|748.19|751.31|748.43|751.31|748.43|750.84|747.96|0
1652115900000|2022-05-09 17:05:00|751.77|748.89|750.84|747.96|751.77|748.89|750.61|747.73|0
1652115910000|2022-05-09 17:05:10|750.38|747.5|750.27|747.39|750.38|747.5|750.27|747.39|0
1652115920000|2022-05-09 17:05:20|750.5|747.62|751.07|748.19|751.07|748.19|750.15|747.27|0
1652115930000|2022-05-09 17:05:30|750.04|747.16|750.04|747.16|750.04|747.16|749.45|746.57|0
1652115940000|2022-05-09 17:05:40|750.15|747.27|750.38|747.5|750.38|747.5|750.15|747.27|0
1652115950000|2022-05-09 17:05:50|749.68|746.8|749.68|746.8|750.15|747.27|749.68|746.8|0
1652115960000|2022-05-09 17:06:00|750.73|747.85|750.84|747.96|750.84|747.96|750.61|747.73|0
1652115970000|2022-05-09 17:06:10|751.07|748.19|751.07|748.19|751.77|748.89|751.07|748.19|0
1652115980000|2022-05-09 17:06:20|751.19|748.31|751.31|748.43|751.54|748.66|751.19|748.31|0
1652115990000|2022-05-09 17:06:30|751.77|748.89|751.31|748.43|751.77|748.89|751.31|748.43|0
1652116000000|2022-05-09 17:06:40|750.15|747.27|750.84|747.96|750.84|747.96|750.15|747.27|0
1652116010000|2022-05-09 17:06:50|750.15|747.27|748.76|745.88|750.15|747.27|748.76|745.88|0
1652116020000|2022-05-09 17:07:00|748.29|745.41|749.45|746.57|749.68|746.8|748.29|745.41|0
1652116030000|2022-05-09 17:07:10|748.52|745.64|748.64|745.76|748.76|745.88|748.29|745.41|0
1652116040000|2022-05-09 17:07:20|749.22|746.34|748.99|746.11|749.45|746.57|748.99|746.11|0
1652116050000|2022-05-09 17:07:30|748.76|745.88|749.45|746.57|749.45|746.57|748.76|745.88|0
1652116060000|2022-05-09 17:07:40|749.22|746.34|749.68|746.8|749.68|746.8|749.22|746.34|0
1652116070000|2022-05-09 17:07:50|750.15|747.27|749.22|746.34|750.15|747.27|749.22|746.34|0
1652116080000|2022-05-09 17:08:00|748.29|745.41|748.76|745.88|748.76|745.88|748.06|745.18|0
1652116090000|2022-05-09 17:08:10|748.52|745.64|749.57|746.69|749.68|746.8|748.52|745.64|0
1652116100000|2022-05-09 17:08:20|749.68|746.8|749.91|747.03|749.91|747.03|749.45|746.57|0
1652116110000|2022-05-09 17:08:30|750.38|747.5|751.77|748.89|751.77|748.89|750.38|747.5|0
1652116120000|2022-05-09 17:08:40|751.07|748.19|750.73|747.85|751.07|748.19|750.73|747.85|0
1652116130000|2022-05-09 17:08:50|750.96|748.08|751.54|748.66|751.77|748.89|750.96|748.08|0
1652116140000|2022-05-09 17:09:00|751.07|748.19|750.37|747.97|751.07|748.19|750.37|747.97|0
1652116150000|2022-05-09 17:09:10|750.14|747.74|748.98|746.58|750.6|748.2|748.98|746.58|0
1652116160000|2022-05-09 17:09:20|748.87|746.47|748.17|745.77|748.87|746.47|747.82|745.42|0
1652116170000|2022-05-09 17:09:30|749.21|746.81|748.98|746.58|749.67|747.27|748.98|746.58|0
1652116180000|2022-05-09 17:09:40|750.37|747.97|750.37|747.97|750.37|747.97|750.14|747.74|0
1652116190000|2022-05-09 17:09:50|749.67|747.27|749.91|747.51|749.91|747.51|749.44|747.04|0
1652116200000|2022-05-09 17:10:00|749.79|747.39|751.65|749.25|751.65|749.25|749.79|747.39|0
1652116210000|2022-05-09 17:10:10|751.53|749.13|752.69|750.29|752.69|750.29|751.53|749.13|0
1652116220000|2022-05-09 17:10:20|753.15|750.75|751.07|748.67|753.15|750.75|751.07|748.67|0
1652116230000|2022-05-09 17:10:30|751.76|749.36|751.99|749.59|751.99|749.59|751.76|749.36|0
1652116240000|2022-05-09 17:10:40|752.23|749.83|753.27|750.87|753.27|750.87|752.23|749.83|0
1652116250000|2022-05-09 17:10:50|752.92|750.52|752.92|750.52|752.92|750.52|752.69|750.29|0
1652116260000|2022-05-09 17:11:00|753.15|750.75|754.08|751.68|754.08|751.68|753.15|750.75|0
1652116270000|2022-05-09 17:11:10|753.85|751.45|754.78|752.38|754.78|752.38|753.85|751.45|0
1652116280000|2022-05-09 17:11:20|754.55|752.15|754.43|752.03|754.55|752.15|754.2|751.8|0
1652116290000|2022-05-09 17:11:30|754.55|752.15|754.08|751.68|754.55|752.15|753.85|751.45|0
1652116300000|2022-05-09 17:11:40|754.43|752.03|754.78|752.38|754.78|752.38|754.43|752.03|0
1652116310000|2022-05-09 17:11:50|754.55|752.15|754.55|752.15|755.01|752.61|754.55|752.15|0
1652116320000|2022-05-09 17:12:00|754.31|751.91|754.31|751.91|754.31|751.91|754.08|751.68|0
1652116330000|2022-05-09 17:12:10|754.2|751.8|752.23|749.83|754.2|751.8|752.23|749.83|0
1652116340000|2022-05-09 17:12:20|751.99|749.59|752.11|749.71|752.11|749.71|751.99|749.59|0
1652116350000|2022-05-09 17:12:30|751.53|749.13|752.92|750.52|752.92|750.52|751.53|749.13|0
1652116360000|2022-05-09 17:12:40|753.39|750.99|753.15|750.75|753.51|751.11|753.15|750.75|0
1652116370000|2022-05-09 17:12:50|751.76|749.36|752.22|749.82|752.22|749.82|751.3|748.9|0
1652116380000|2022-05-09 17:13:00|752.69|750.29|753.15|750.75|753.39|750.99|752.69|750.29|0
1652116390000|2022-05-09 17:13:10|752.69|750.29|753.15|750.75|753.15|750.75|752.69|750.29|0
1652116400000|2022-05-09 17:13:20|752.92|750.52|752.22|749.82|752.92|750.52|752.22|749.82|0
1652116410000|2022-05-09 17:13:30|752.92|750.52|752.92|750.52|752.92|750.52|752.46|750.06|0
1652116420000|2022-05-09 17:13:40|752.58|750.18|751.3|748.9|752.58|750.18|751.3|748.9|0
1652116430000|2022-05-09 17:13:50|751.06|748.66|751.76|749.36|751.76|749.36|751.06|748.66|0
1652116440000|2022-05-09 17:14:00|752.46|750.06|752.22|749.82|752.46|750.06|752.22|749.82|0
1652116450000|2022-05-09 17:14:10|751.99|749.59|752.46|750.06|752.46|750.06|751.76|749.36|0
1652116460000|2022-05-09 17:14:20|753.15|750.75|753.85|751.45|754.08|751.68|753.15|750.75|0
1652116470000|2022-05-09 17:14:30|753.62|751.22|753.85|751.45|754.08|751.68|753.62|751.22|0
1652116480000|2022-05-09 17:14:40|754.31|751.91|754.31|751.91|754.55|752.15|754.31|751.91|0
1652116490000|2022-05-09 17:14:50|754.08|751.68|754.08|751.68|754.08|751.68|753.62|751.22|0
1652116500000|2022-05-09 17:15:00|754.31|751.91|754.31|751.91|754.55|752.15|754.31|751.91|0
1652116510000|2022-05-09 17:15:10|753.85|751.45|753.15|750.75|753.85|751.45|752.92|750.52|0
1652116520000|2022-05-09 17:15:20|752.22|749.82|751.53|749.13|752.46|750.06|751.53|749.13|0
1652116530000|2022-05-09 17:15:30|751.99|749.59|753.15|750.75|753.15|750.75|751.99|749.59|0
1652116540000|2022-05-09 17:15:40|752.92|750.52|751.06|748.66|752.92|750.52|751.06|748.66|0
1652116550000|2022-05-09 17:15:50|750.83|748.43|750.6|748.2|750.83|748.43|750.6|748.2|0
1652116560000|2022-05-09 17:16:00|751.3|748.9|751.99|749.59|752.22|749.82|751.3|748.9|0
1652116570000|2022-05-09 17:16:10|752.22|749.82|752.92|750.52|752.92|750.52|752.22|749.82|0
1652116580000|2022-05-09 17:16:20|753.74|751.34|753.85|751.45|753.85|751.45|753.62|751.22|0
1652116590000|2022-05-09 17:16:30|753.15|750.75|751.99|749.59|753.15|750.75|751.99|749.59|0
1652116600000|2022-05-09 17:16:40|752.22|749.82|752.46|750.06|752.46|750.06|751.99|749.59|0
1652116610000|2022-05-09 17:16:50|751.06|748.66|751.76|749.36|751.76|749.36|750.95|748.55|0
1652116620000|2022-05-09 17:17:00|751.99|749.59|751.53|749.13|751.99|749.59|751.53|749.13|0
1652116630000|2022-05-09 17:17:10|750.83|748.43|751.53|749.13|751.99|749.59|750.83|748.43|0
1652116640000|2022-05-09 17:17:20|750.83|748.43|751.06|748.66|751.3|748.9|750.83|748.43|0
1652116650000|2022-05-09 17:17:30|749.44|747.04|749.21|746.81|750.14|747.74|749.21|746.81|0
1652116660000|2022-05-09 17:17:40|749.79|747.39|749.79|747.39|749.79|747.39|749.21|746.81|0
1652116670000|2022-05-09 17:17:50|749.44|747.04|749.67|747.27|749.79|747.39|749.44|747.04|0
1652116680000|2022-05-09 17:18:00|748.98|746.58|747.82|745.42|748.98|746.58|747.59|745.19|0
1652116690000|2022-05-09 17:18:10|748.51|746.11|749.44|747.04|749.44|747.04|748.51|746.11|0
1652116700000|2022-05-09 17:18:20|749.21|746.81|750.14|747.74|750.6|748.2|749.21|746.81|0
1652116710000|2022-05-09 17:18:30|750.6|748.2|748.98|746.58|750.6|748.2|748.98|746.58|0
1652116720000|2022-05-09 17:18:40|749.67|747.27|747.82|745.42|749.67|747.27|747.82|745.42|0
1652116730000|2022-05-09 17:18:50|748.05|745.65|747.12|744.72|748.05|745.65|747.12|744.72|0
1652116740000|2022-05-09 17:19:00|747.82|745.42|745.97|743.57|747.82|745.42|745.5|743.1|0
1652116750000|2022-05-09 17:19:10|746.2|743.8|745.86|743.46|746.2|743.8|745.5|743.1|0
1652116760000|2022-05-09 17:19:20|746.2|743.8|746.89|744.49|747.01|744.61|746.2|743.8|0
1652116770000|2022-05-09 17:19:30|746.43|744.03|746.43|744.03|746.66|744.26|746.2|743.8|0
1652116780000|2022-05-09 17:19:40|747.12|744.72|746.66|744.26|747.12|744.72|746.66|744.26|0
1652116790000|2022-05-09 17:19:50|746.2|743.8|746.89|744.49|746.89|744.49|746.2|743.8|0
1652116800000|2022-05-09 17:20:00|747.71|745.31|750.83|748.43|750.83|748.43|747.71|745.31|0
1652116810000|2022-05-09 17:20:10|750.14|747.74|750.72|748.32|750.83|748.43|750.14|747.74|0
1652116820000|2022-05-09 17:20:20|752.11|749.71|752.22|749.82|752.22|749.82|751.99|749.59|0
1652116830000|2022-05-09 17:20:30|753.15|750.75|752.46|750.06|753.15|750.75|752.46|750.06|0
1652116840000|2022-05-09 17:20:40|751.99|749.59|751.53|749.13|751.99|749.59|751.53|749.13|0
1652116850000|2022-05-09 17:20:50|751.76|749.36|750.83|748.43|751.76|749.36|750.83|748.43|0
1652116860000|2022-05-09 17:21:00|750.6|748.2|749.56|747.16|751.06|748.66|749.56|747.16|0
1652116870000|2022-05-09 17:21:10|750.14|747.74|748.98|746.58|750.14|747.74|748.98|746.58|0
1652116880000|2022-05-09 17:21:20|749.21|746.81|749.33|746.93|749.33|746.93|749.21|746.81|0
1652116890000|2022-05-09 17:21:30|748.75|746.35|749.9|747.5|750.14|747.74|748.28|745.88|0
1652116900000|2022-05-09 17:21:40|749.67|747.27|749.21|746.81|749.9|747.5|749.21|746.81|0
1652116910000|2022-05-09 17:21:50|748.98|746.58|749.21|746.81|749.21|746.81|748.98|746.58|0
1652116920000|2022-05-09 17:22:00|749.33|746.93|749.9|747.5|750.26|747.86|749.33|746.93|0
1652116930000|2022-05-09 17:22:10|750.6|748.2|750.37|747.97|750.72|748.32|750.37|747.97|0
1652116940000|2022-05-09 17:22:20|750.72|748.32|749.9|747.5|750.95|748.55|749.9|747.5|0
1652116950000|2022-05-09 17:22:30|750.83|748.43|750.83|748.43|751.3|748.9|750.83|748.43|0
1652116960000|2022-05-09 17:22:40|750.37|747.97|750.14|747.74|750.37|747.97|749.79|747.39|0
1652116970000|2022-05-09 17:22:50|750.83|748.43|750.14|747.74|750.83|748.43|750.14|747.74|0
1652116980000|2022-05-09 17:23:00|750.6|748.2|751.06|748.66|751.06|748.66|750.6|748.2|0
1652116990000|2022-05-09 17:23:10|751.18|748.78|748.98|746.58|751.18|748.78|748.98|746.58|0
1652117000000|2022-05-09 17:23:20|749.1|746.7|750.37|747.97|750.37|747.97|749.1|746.7|0
1652117010000|2022-05-09 17:23:30|750.14|747.74|749.9|747.5|750.37|747.97|749.9|747.5|0
1652117020000|2022-05-09 17:23:40|750.37|747.97|750.83|748.43|750.83|748.43|750.14|747.74|0
1652117030000|2022-05-09 17:23:50|750.95|748.55|750.6|748.2|750.95|748.55|749.9|747.5|0
1652117040000|2022-05-09 17:24:00|751.06|748.66|750.95|748.55|751.3|748.9|750.95|748.55|0
1652117050000|2022-05-09 17:24:10|751.53|749.13|750.37|747.97|751.53|749.13|750.37|747.97|0
1652117060000|2022-05-09 17:24:20|749.9|747.5|750.14|747.74|750.83|748.43|749.9|747.5|0
1652117070000|2022-05-09 17:24:30|750.37|747.97|751.06|748.66|751.06|748.66|750.37|747.97|0
1652117080000|2022-05-09 17:24:40|750.83|748.43|751.42|749.02|753.04|750.64|750.83|748.43|0
1652117090000|2022-05-09 17:24:50|750.83|748.43|750.6|748.2|750.83|748.43|750.14|747.74|0
1652117100000|2022-05-09 17:25:00|750.37|747.97|750.26|747.86|750.49|748.09|750.02|747.62|0
1652117110000|2022-05-09 17:25:10|749.44|747.04|745.97|743.57|749.44|747.04|745.5|743.1|0
1652117120000|2022-05-09 17:25:20|746.43|744.03|747.12|744.72|747.35|744.95|746.43|744.03|0
1652117130000|2022-05-09 17:25:30|745.27|742.87|745.73|743.33|746.55|744.15|745.27|742.87|0
1652117140000|2022-05-09 17:25:40|744.81|742.41|745.97|743.57|745.97|743.57|744.81|742.41|0
1652117150000|2022-05-09 17:25:50|744.58|742.18|744.11|741.71|744.58|742.18|744.11|741.71|0
1652117160000|2022-05-09 17:26:00|744.58|742.18|744.81|742.41|744.81|742.41|744.35|741.95|0
1652117170000|2022-05-09 17:26:10|745.27|742.87|747.94|745.54|748.28|745.88|745.27|742.87|0
1652117180000|2022-05-09 17:26:20|748.51|746.11|748.28|745.88|748.51|746.11|748.28|745.88|0
1652117190000|2022-05-09 17:26:30|748.86|746.46|748.28|745.88|748.86|746.46|747.82|745.42|0
1652117200000|2022-05-09 17:26:40|747.59|745.19|747.47|745.07|747.59|745.19|747.47|745.07|0
1652117210000|2022-05-09 17:26:50|747.82|745.42|746.89|744.49|747.82|745.42|746.89|744.49|0
1652117220000|2022-05-09 17:27:00|747.82|745.42|745.73|743.33|747.82|745.42|745.73|743.33|0
1652117230000|2022-05-09 17:27:10|745.27|742.87|745.39|742.99|745.5|743.1|745.04|742.64|0
1652117240000|2022-05-09 17:27:20|744.58|742.18|746.09|743.69|746.43|744.03|744.58|742.18|0
1652117250000|2022-05-09 17:27:30|745.5|743.1|744.81|742.41|745.5|743.1|744.7|742.3|0
1652117260000|2022-05-09 17:27:40|744.11|741.71|744.34|741.94|744.58|742.18|743.88|741.48|0
1652117270000|2022-05-09 17:27:50|744|741.6|745.39|742.99|745.39|742.99|744|741.6|0
1652117280000|2022-05-09 17:28:00|745.96|743.56|747.82|745.42|747.82|745.42|745.96|743.56|0
1652117290000|2022-05-09 17:28:10|748.05|745.65|748.98|746.58|749.44|747.04|748.05|745.65|0
1652117300000|2022-05-09 17:28:20|749.44|747.04|749.67|747.27|749.67|747.27|749.44|747.04|0
1652117310000|2022-05-09 17:28:30|749.79|747.39|747.82|745.42|749.79|747.39|747.82|745.42|0
1652117320000|2022-05-09 17:28:40|747.24|744.84|745.96|743.56|747.24|744.84|745.96|743.56|0
1652117330000|2022-05-09 17:28:50|745.39|742.99|744.81|742.41|745.96|743.56|744.81|742.41|0
1652117340000|2022-05-09 17:29:00|745.96|743.56|744.58|742.18|745.96|743.56|744.58|742.18|0
1652117350000|2022-05-09 17:29:10|744.93|742.53|744.81|742.41|744.93|742.53|744.34|741.94|0
1652117360000|2022-05-09 17:29:20|744.34|741.94|741.8|739.4|744.34|741.94|741.8|739.4|0
1652117370000|2022-05-09 17:29:30|740.07|737.67|741.8|739.4|741.8|739.4|740.07|737.67|0
1652117380000|2022-05-09 17:29:40|741.57|739.17|741.11|738.71|741.57|739.17|741.11|738.71|0
1652117390000|2022-05-09 17:29:50|741.57|739.17|741.11|738.71|741.8|739.4|740.88|738.48|0
1652117400000|2022-05-09 17:30:00|741.23|738.83|740.07|737.67|741.23|738.83|740.07|737.67|0
1652117410000|2022-05-09 17:30:10|740.89|738.49|739.15|736.75|740.89|738.49|739.15|736.75|0
1652117420000|2022-05-09 17:30:20|739.96|737.56|739.84|737.44|740.07|737.67|739.84|737.44|0
1652117430000|2022-05-09 17:30:30|739.15|736.75|738.92|736.52|739.15|736.75|738.92|736.52|0
1652117440000|2022-05-09 17:30:40|737.99|735.59|738.22|735.82|739.15|736.75|737.99|735.59|0
1652117450000|2022-05-09 17:30:50|737.99|735.59|737.76|735.36|737.99|735.59|737.76|735.36|0
1652117460000|2022-05-09 17:31:00|738.69|736.29|738.45|736.05|738.69|736.29|738.22|735.82|0
1652117470000|2022-05-09 17:31:10|738.69|736.29|737.65|735.25|738.92|736.52|737.65|735.25|0
1652117480000|2022-05-09 17:31:20|738.45|736.05|738.92|736.52|738.92|736.52|738.45|736.05|0
1652117490000|2022-05-09 17:31:30|739.15|736.75|739.61|737.21|740.07|737.67|739.15|736.75|0
1652117500000|2022-05-09 17:31:40|740.07|737.67|741.46|739.06|741.69|739.29|740.07|737.67|0
1652117510000|2022-05-09 17:31:50|740.77|738.37|739.5|737.1|740.77|738.37|739.5|737.1|0
1652117520000|2022-05-09 17:32:00|739.61|737.21|741.92|739.52|741.92|739.52|739.61|737.21|0
1652117530000|2022-05-09 17:32:10|742.16|739.76|741.92|739.52|742.16|739.76|741.92|739.52|0
1652117540000|2022-05-09 17:32:20|742.51|740.11|742.85|740.45|743.08|740.68|742.51|740.11|0
1652117550000|2022-05-09 17:32:30|743.54|741.14|744.7|742.3|744.7|742.3|743.54|741.14|0
1652117560000|2022-05-09 17:32:40|744.24|741.84|744.47|742.07|744.59|742.19|744.24|741.84|0
1652117570000|2022-05-09 17:32:50|744.93|742.53|745.63|743.23|745.86|743.46|744.93|742.53|0
1652117580000|2022-05-09 17:33:00|746.68|744.28|750.73|748.33|750.97|748.57|746.68|744.28|0
1652117590000|2022-05-09 17:33:10|749.81|747.41|748.88|746.48|749.81|747.41|748.88|746.48|0
1652117600000|2022-05-09 17:33:20|748.65|746.25|748.18|745.78|748.65|746.25|748.18|745.78|0
1652117610000|2022-05-09 17:33:30|747.72|745.32|747.95|745.55|748.41|746.01|747.72|745.32|0
1652117620000|2022-05-09 17:33:40|747.72|745.32|748.07|745.67|748.18|745.78|747.02|744.62|0
1652117630000|2022-05-09 17:33:50|747.61|745.21|747.95|745.55|747.95|745.55|747.61|745.21|0
1652117640000|2022-05-09 17:34:00|748.88|746.48|747.95|745.55|748.88|746.48|747.95|745.55|0
1652117650000|2022-05-09 17:34:10|748.41|746.01|749.11|746.71|749.11|746.71|748.41|746.01|0
1652117660000|2022-05-09 17:34:20|750.04|747.64|749.81|747.41|750.04|747.64|749.11|746.71|0
1652117670000|2022-05-09 17:34:30|749.11|746.71|751.9|749.5|752.13|749.73|749.11|746.71|0
1652117680000|2022-05-09 17:34:40|751.66|749.26|752.71|750.31|752.71|750.31|751.66|749.26|0
1652117690000|2022-05-09 17:34:50|752.13|749.73|752.82|750.42|752.82|750.42|751.9|749.5|0
1652117700000|2022-05-09 17:35:00|752.25|749.85|752.48|750.08|752.48|750.08|752.25|749.85|0
1652117710000|2022-05-09 17:35:10|753.06|750.66|753.64|751.24|754.22|751.82|752.82|750.42|0
1652117720000|2022-05-09 17:35:20|754.68|752.28|753.88|751.48|754.68|752.28|753.75|751.35|0
1652117730000|2022-05-09 17:35:30|753.99|751.59|754.34|751.94|754.45|752.05|753.99|751.59|0
1652117740000|2022-05-09 17:35:40|754.68|752.28|753.99|751.59|754.68|752.28|753.99|751.59|0
1652117750000|2022-05-09 17:35:50|754.11|751.71|753.88|751.48|754.11|751.71|753.88|751.48|0
1652117760000|2022-05-09 17:36:00|753.99|751.59|755.61|753.21|755.61|753.21|753.99|751.59|0
1652117770000|2022-05-09 17:36:10|755.27|752.87|755.38|752.98|755.61|753.21|755.27|752.87|0
1652117780000|2022-05-09 17:36:20|754.92|752.52|754.45|752.05|754.92|752.52|754.45|752.05|0
1652117790000|2022-05-09 17:36:30|754.68|752.28|753.75|751.35|754.68|752.28|753.75|751.35|0
1652117800000|2022-05-09 17:36:40|753.64|751.24|752.95|750.55|753.88|751.48|752.95|750.55|0
1652117810000|2022-05-09 17:36:50|752.59|750.19|753.29|750.89|753.29|750.89|752.59|750.19|0
1652117820000|2022-05-09 17:37:00|753.06|750.66|754.22|751.82|754.22|751.82|753.06|750.66|0
1652117830000|2022-05-09 17:37:10|754.34|751.94|753.99|751.59|754.34|751.94|753.99|751.59|0
1652117840000|2022-05-09 17:37:20|754.22|751.82|753.75|751.35|754.22|751.82|753.06|750.66|0
1652117850000|2022-05-09 17:37:30|754.22|751.82|755.27|752.87|755.38|752.98|754.22|751.82|0
1652117860000|2022-05-09 17:37:40|755.38|752.98|756.08|753.68|756.55|754.15|755.38|752.98|0
1652117870000|2022-05-09 17:37:50|755.61|753.21|755.27|752.87|755.61|753.21|755.27|752.87|0
1652117880000|2022-05-09 17:38:00|755.61|753.21|754.92|752.52|755.61|753.21|754.92|752.52|0
1652117890000|2022-05-09 17:38:10|755.38|752.98|755.38|752.98|756.2|753.8|755.38|752.98|0
1652117900000|2022-05-09 17:38:20|755.85|753.45|756.31|753.91|756.54|754.14|755.85|753.45|0
1652117910000|2022-05-09 17:38:30|756.43|754.03|756.08|753.68|756.43|754.03|755.85|753.45|0
1652117920000|2022-05-09 17:38:40|755.85|753.45|756.54|754.14|756.54|754.14|755.85|753.45|0
1652117930000|2022-05-09 17:38:50|756.78|754.38|756.08|753.68|756.78|754.38|756.08|753.68|0
1652117940000|2022-05-09 17:39:00|754.22|751.82|754.45|752.05|754.45|752.05|754.22|751.82|0
1652117950000|2022-05-09 17:39:10|755.85|753.45|755.15|752.75|755.85|753.45|754.92|752.52|0
1652117960000|2022-05-09 17:39:20|754.22|751.82|753.99|751.59|754.45|752.05|753.29|750.89|0
1652117970000|2022-05-09 17:39:30|753.75|751.35|753.75|751.35|753.99|751.59|753.75|751.35|0
1652117980000|2022-05-09 17:39:40|754.22|751.82|754.68|752.28|755.61|753.21|754.22|751.82|0
1652117990000|2022-05-09 17:39:50|753.99|751.59|753.29|750.89|753.99|751.59|753.29|750.89|0
1652118000000|2022-05-09 17:40:00|753.99|751.59|753.52|751.12|754.57|752.17|753.52|751.12|0
1652118010000|2022-05-09 17:40:10|753.29|750.89|753.52|751.12|753.52|751.12|753.29|750.89|0
1652118020000|2022-05-09 17:40:20|753.29|750.89|753.29|750.89|753.52|751.12|753.29|750.89|0
1652118030000|2022-05-09 17:40:30|752.13|749.73|751.43|749.03|752.13|749.73|751.43|749.03|0
1652118040000|2022-05-09 17:40:40|752.13|749.73|752.59|750.19|752.82|750.42|752.13|749.73|0
1652118050000|2022-05-09 17:40:50|751.66|749.26|750.73|748.33|751.66|749.26|750.73|748.33|0
1652118060000|2022-05-09 17:41:00|750.62|748.22|750.27|747.87|750.62|748.22|749.93|747.53|0
1652118070000|2022-05-09 17:41:10|749.8|747.4|746.56|744.16|749.8|747.4|746.56|744.16|0
1652118080000|2022-05-09 17:41:20|747.72|745.32|748.88|746.48|748.88|746.48|747.72|745.32|0
1652118090000|2022-05-09 17:41:30|749.11|746.71|747.95|745.55|749.11|746.71|747.72|745.32|0
1652118100000|2022-05-09 17:41:40|746.79|744.39|747.72|745.32|747.95|745.55|746.79|744.39|0
1652118110000|2022-05-09 17:41:50|747.37|744.97|745.17|742.77|747.48|745.08|745.05|742.65|0
1652118120000|2022-05-09 17:42:00|745.4|743|745.52|743.12|745.52|743.12|744.24|741.84|0
1652118130000|2022-05-09 17:42:10|746.21|743.81|745.4|743|746.21|743.81|745.4|743|0
1652118140000|2022-05-09 17:42:20|745.17|742.77|745.17|742.77|745.17|742.77|744.93|742.53|0
1652118150000|2022-05-09 17:42:30|745.75|743.35|745.4|743|745.75|743.35|745.4|743|0
1652118160000|2022-05-09 17:42:40|744.7|742.3|744.47|742.07|744.7|742.3|744.24|741.84|0
1652118170000|2022-05-09 17:42:50|744.7|742.3|745.29|742.89|745.63|743.23|744.7|742.3|0
1652118180000|2022-05-09 17:43:00|744.7|742.3|743.31|740.91|744.93|742.53|743.31|740.91|0
1652118190000|2022-05-09 17:43:10|742.27|739.87|742.85|740.45|742.85|740.45|742.15|739.75|0
1652118200000|2022-05-09 17:43:20|743.08|740.68|742.85|740.45|743.08|740.68|742.85|740.45|0
1652118210000|2022-05-09 17:43:30|743.54|741.14|742.85|740.45|743.77|741.37|742.85|740.45|0
1652118220000|2022-05-09 17:43:40|742.15|739.75|741|738.6|742.15|739.75|740.76|738.36|0
1652118230000|2022-05-09 17:43:50|741.92|739.52|741.46|739.06|742.62|740.22|741.46|739.06|0
1652118240000|2022-05-09 17:44:00|742.15|739.75|742.39|739.99|742.62|740.22|742.15|739.75|0
1652118250000|2022-05-09 17:44:10|742.15|739.75|743.43|741.03|743.43|741.03|742.15|739.75|0
1652118260000|2022-05-09 17:44:20|744.01|741.61|743.31|740.91|744.13|741.73|743.31|740.91|0
1652118270000|2022-05-09 17:44:30|742.62|740.22|741.92|739.52|742.62|740.22|741.92|739.52|0
1652118280000|2022-05-09 17:44:40|741.58|739.18|742.62|740.22|742.62|740.22|741.58|739.18|0
1652118290000|2022-05-09 17:44:50|741.92|739.52|741.92|739.52|741.92|739.52|741.69|739.29|0
1652118300000|2022-05-09 17:45:00|741.69|739.29|739.84|737.44|741.69|739.29|739.84|737.44|0
1652118310000|2022-05-09 17:45:10|739.61|737.21|740.07|737.67|740.07|737.67|739.61|737.21|0
1652118320000|2022-05-09 17:45:20|740.3|737.9|740.76|738.36|740.76|738.36|740.07|737.67|0
1652118330000|2022-05-09 17:45:30|741.46|739.06|741.46|739.06|741.92|739.52|741.23|738.83|0
1652118340000|2022-05-09 17:45:40|741.23|738.83|741.69|739.29|741.69|739.29|740.76|738.36|0
1652118350000|2022-05-09 17:45:50|741.81|739.41|742.62|740.22|742.85|740.45|741.81|739.41|0
1652118360000|2022-05-09 17:46:00|744.01|741.61|743.77|741.37|744.01|741.61|743.31|740.91|0
1652118370000|2022-05-09 17:46:10|744.01|741.61|744.82|742.42|744.82|742.42|744.01|741.61|0
1652118380000|2022-05-09 17:46:20|744.93|742.53|744.93|742.53|744.93|742.53|744.47|742.07|0
1652118390000|2022-05-09 17:46:30|744.7|742.3|744.47|742.07|744.93|742.53|744.47|742.07|0
1652118400000|2022-05-09 17:46:40|744.36|741.96|744.93|742.53|744.93|742.53|744.36|741.96|0
1652118410000|2022-05-09 17:46:50|745.16|742.76|745.63|743.23|745.63|743.23|745.05|742.65|0
1652118420000|2022-05-09 17:47:00|745.86|743.46|747.48|745.08|747.48|745.08|745.86|743.46|0
1652118430000|2022-05-09 17:47:10|747.71|745.31|746.32|743.92|748.07|745.67|746.32|743.92|0
1652118440000|2022-05-09 17:47:20|746.56|744.16|746.09|743.69|746.56|744.16|745.86|743.46|0
1652118450000|2022-05-09 17:47:30|746.32|743.92|744.93|742.53|746.32|743.92|744.93|742.53|0
1652118460000|2022-05-09 17:47:40|744.36|741.96|742.38|739.98|744.47|742.07|742.38|739.98|0
1652118470000|2022-05-09 17:47:50|742.27|739.87|741.23|738.83|742.38|739.98|741.23|738.83|0
1652118480000|2022-05-09 17:48:00|739.84|737.44|740.3|737.9|740.3|737.9|739.84|737.44|0
1652118490000|2022-05-09 17:48:10|741|738.6|740.76|738.36|741.23|738.83|740.76|738.36|0
1652118500000|2022-05-09 17:48:20|741.46|739.06|741.69|739.29|741.69|739.29|741.23|738.83|0
1652118510000|2022-05-09 17:48:30|740.88|738.48|740.76|738.36|741|738.6|740.42|738.02|0
1652118520000|2022-05-09 17:48:40|740.88|738.48|742.38|739.98|742.38|739.98|740.88|738.48|0
1652118530000|2022-05-09 17:48:50|742.62|740.22|743.77|741.37|743.77|741.37|742.62|740.22|0
1652118540000|2022-05-09 17:49:00|744.24|741.84|744.7|742.3|744.7|742.3|744.24|741.84|0
1652118550000|2022-05-09 17:49:10|745.16|742.76|745.75|743.35|745.75|743.35|745.16|742.76|0
1652118560000|2022-05-09 17:49:20|745.86|743.46|747.02|744.62|747.02|744.62|745.86|743.46|0
1652118570000|2022-05-09 17:49:30|746.79|744.39|746.09|743.69|746.79|744.39|746.09|743.69|0
1652118580000|2022-05-09 17:49:40|747.02|744.62|746.32|743.92|747.14|744.74|746.32|743.92|0
1652118590000|2022-05-09 17:49:50|747.14|744.74|747.25|744.85|747.48|745.08|747.02|744.62|0
1652118600000|2022-05-09 17:50:00|746.55|744.15|747.71|745.31|747.71|745.31|746.55|744.15|0
1652118610000|2022-05-09 17:50:10|747.25|744.85|746.55|744.15|747.25|744.85|746.55|744.15|0
1652118620000|2022-05-09 17:50:20|746.32|743.92|746.32|743.92|746.32|743.92|745.86|743.46|0
1652118630000|2022-05-09 17:50:30|747.25|744.85|747.02|744.62|747.48|745.08|747.02|744.62|0
1652118640000|2022-05-09 17:50:40|747.14|744.74|746.55|744.15|747.14|744.74|746.32|743.92|0
1652118650000|2022-05-09 17:50:50|746.09|743.69|747.95|745.55|747.95|745.55|746.09|743.69|0
1652118660000|2022-05-09 17:51:00|748.87|746.47|749.57|747.17|750.16|747.76|748.87|746.47|0
1652118670000|2022-05-09 17:51:10|750.27|747.87|751.2|748.8|751.2|748.8|750.27|747.87|0
1652118680000|2022-05-09 17:51:20|751.66|749.26|752.82|750.42|752.82|750.42|751.66|749.26|0
1652118690000|2022-05-09 17:51:30|753.05|750.65|753.75|751.35|753.75|751.35|753.05|750.65|0
1652118700000|2022-05-09 17:51:40|753.29|750.89|754.34|751.94|754.34|751.94|753.29|750.89|0
1652118710000|2022-05-09 17:51:50|754.22|751.82|754.22|751.82|754.45|752.05|754.22|751.82|0
1652118720000|2022-05-09 17:52:00|754.68|752.28|754.45|752.05|755.15|752.75|754.45|752.05|0
1652118730000|2022-05-09 17:52:10|755.61|753.21|756.08|753.68|756.08|753.68|755.38|752.98|0
1652118740000|2022-05-09 17:52:20|756.31|753.91|756.78|754.38|756.78|754.38|756.31|753.91|0
1652118750000|2022-05-09 17:52:30|756.54|754.14|756.54|754.14|756.78|754.38|756.31|753.91|0
1652118760000|2022-05-09 17:52:40|757.47|755.07|757.13|754.73|757.47|755.07|757.13|754.73|0
1652118770000|2022-05-09 17:52:50|757.01|754.61|757.24|754.84|757.71|755.31|757.01|754.61|0
1652118780000|2022-05-09 17:53:00|757.83|755.43|758.29|755.89|758.29|755.89|757.71|755.31|0
1652118790000|2022-05-09 17:53:10|757.71|755.31|757.47|755.07|757.71|755.31|757.01|754.61|0
1652118800000|2022-05-09 17:53:20|757.24|754.84|756.78|754.38|757.24|754.84|756.78|754.38|0
1652118810000|2022-05-09 17:53:30|757.01|754.61|757.01|754.61|757.01|754.61|756.9|754.5|0
1652118820000|2022-05-09 17:53:40|757.47|755.07|757.94|755.54|757.94|755.54|757.47|755.07|0
1652118830000|2022-05-09 17:53:50|758.64|756.24|758.17|755.77|758.64|756.24|758.17|755.77|0
1652118840000|2022-05-09 17:54:00|758.4|756|760.27|757.87|760.27|757.87|758.4|756|0
1652118850000|2022-05-09 17:54:10|760.5|758.1|760.5|758.1|761.09|758.69|760.5|758.1|0
1652118860000|2022-05-09 17:54:20|760.97|758.57|759.8|757.4|760.97|758.57|759.8|757.4|0
1652118870000|2022-05-09 17:54:30|758.64|756.24|758.06|755.66|758.64|756.24|757.94|755.54|0
1652118880000|2022-05-09 17:54:40|757.94|755.54|757.47|755.07|758.4|756|757.47|755.07|0
1652118890000|2022-05-09 17:54:50|757.71|755.31|757.71|755.31|757.71|755.31|757.59|755.19|0
1652118900000|2022-05-09 17:55:00|758.17|755.77|757.94|755.54|758.17|755.77|757.59|755.19|0
1652118910000|2022-05-09 17:55:10|758.17|755.77|758.64|756.24|758.64|756.24|758.17|755.77|0
1652118920000|2022-05-09 17:55:20|757.94|755.54|757.24|754.84|757.94|755.54|757.24|754.84|0
1652118930000|2022-05-09 17:55:30|756.08|753.68|755.15|752.75|756.08|753.68|755.15|752.75|0
1652118940000|2022-05-09 17:55:40|754.45|752.05|756.2|753.8|756.2|753.8|754.45|752.05|0
1652118950000|2022-05-09 17:55:50|755.38|752.98|755.97|753.57|756.08|753.68|755.38|752.98|0
1652118960000|2022-05-09 17:56:00|755.84|753.44|754.68|752.28|756.08|753.68|754.68|752.28|0
1652118970000|2022-05-09 17:56:10|754.45|752.05|754.22|751.82|754.45|752.05|753.29|750.89|0
1652118980000|2022-05-09 17:56:20|754.68|752.28|753.05|750.65|754.68|752.28|753.05|750.65|0
1652118990000|2022-05-09 17:56:30|752.48|750.08|752.82|750.42|753.05|750.65|752.48|750.08|0
1652119000000|2022-05-09 17:56:40|753.29|750.89|754.57|752.17|754.57|752.17|753.29|750.89|0
1652119010000|2022-05-09 17:56:50|754.45|752.05|753.05|750.65|754.57|752.17|752.82|750.42|0
1652119020000|2022-05-09 17:57:00|753.29|750.89|754.07|751.67|754.07|751.67|753.29|750.89|0
1652119030000|2022-05-09 17:57:10|753.84|751.44|750.83|748.43|753.84|751.44|750.83|748.43|0
1652119040000|2022-05-09 17:57:20|750.48|748.08|748.97|746.57|750.48|748.08|748.16|745.76|0
1652119050000|2022-05-09 17:57:30|749.67|747.27|750.02|747.62|750.02|747.62|749.67|747.27|0
1652119060000|2022-05-09 17:57:40|750.36|747.96|747.81|745.41|750.36|747.96|747.81|745.41|0
1652119070000|2022-05-09 17:57:50|748.28|745.88|748.28|745.88|748.28|745.88|748.04|745.64|0
1652119080000|2022-05-09 17:58:00|749.2|746.8|750.13|747.73|750.13|747.73|749.2|746.8|0
1652119090000|2022-05-09 17:58:10|750.83|748.43|751.52|749.12|751.75|749.35|750.83|748.43|0
1652119100000|2022-05-09 17:58:20|751.29|748.89|750.13|747.73|751.29|748.89|750.13|747.73|0
1652119110000|2022-05-09 17:58:30|750.71|748.31|751.29|748.89|751.29|748.89|750.71|748.31|0
1652119120000|2022-05-09 17:58:40|750.59|748.19|751.18|748.78|751.18|748.78|750.59|748.19|0
1652119130000|2022-05-09 17:58:50|751.99|749.59|749.9|747.5|751.99|749.59|749.67|747.27|0
1652119140000|2022-05-09 17:59:00|749.2|746.8|749.55|747.15|749.67|747.27|749.2|746.8|0
1652119150000|2022-05-09 17:59:10|749.2|746.8|749.9|747.5|749.9|747.5|748.97|746.57|0
1652119160000|2022-05-09 17:59:20|750.13|747.73|751.06|748.66|751.06|748.66|750.13|747.73|0
1652119170000|2022-05-09 17:59:30|750.83|748.43|750.71|748.31|751.06|748.66|750.48|748.08|0
1652119180000|2022-05-09 17:59:40|750.13|747.73|750.83|748.43|750.83|748.43|750.13|747.73|0
1652119190000|2022-05-09 17:59:50|750.59|748.19|751.06|748.66|751.18|748.78|750.36|747.96|0
1652119200000|2022-05-09 18:00:00|750.83|748.43|750.13|747.73|751.29|748.89|750.13|747.73|0
1652119210000|2022-05-09 18:00:10|750.83|748.43|751.06|748.66|751.06|748.66|750.71|748.31|0
1652119220000|2022-05-09 18:00:20|750.36|747.96|749.67|747.27|750.59|748.19|749.67|747.27|0
1652119230000|2022-05-09 18:00:30|748.16|745.76|749.32|746.92|749.67|747.27|748.16|745.76|0
1652119240000|2022-05-09 18:00:40|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1652119250000|2022-05-09 18:00:50|748.51|746.11|748.28|745.88|748.51|746.11|748.04|745.64|0
1652119260000|2022-05-09 18:01:00|747.81|745.41|746.42|744.02|748.04|745.64|746.42|744.02|0
1652119270000|2022-05-09 18:01:10|747.58|745.18|747.35|744.95|747.58|745.18|746.89|744.49|0
1652119280000|2022-05-09 18:01:20|747.81|745.41|746.42|744.02|748.04|745.64|746.42|744.02|0
1652119290000|2022-05-09 18:01:30|746.19|743.79|747.58|745.18|747.58|745.18|746.19|743.79|0
1652119300000|2022-05-09 18:01:40|747.35|744.95|746.89|744.49|747.35|744.95|746.89|744.49|0
1652119310000|2022-05-09 18:01:50|747.35|744.95|745.73|743.33|747.35|744.95|745.03|742.63|0
1652119320000|2022-05-09 18:02:00|746.42|744.02|745.26|742.86|746.42|744.02|744.57|742.17|0
1652119330000|2022-05-09 18:02:10|744.92|742.52|745.03|742.63|745.03|742.63|744.23|741.83|0
1652119340000|2022-05-09 18:02:20|744.46|742.06|744.34|741.94|744.46|742.06|743.88|741.48|0
1652119350000|2022-05-09 18:02:30|744.69|742.29|745.85|743.45|745.85|743.45|744.69|742.29|0
1652119360000|2022-05-09 18:02:40|745.96|743.56|746.66|743.78|747.12|744.72|745.96|743.56|0
1652119370000|2022-05-09 18:02:50|746.89|744.01|746.89|744.01|746.89|744.01|746.43|743.55|0
1652119380000|2022-05-09 18:03:00|747.36|744.48|746.55|743.67|747.71|744.83|746.55|743.67|0
1652119390000|2022-05-09 18:03:10|746.66|743.78|746.55|743.67|747.01|744.13|746.2|743.32|0
1652119400000|2022-05-09 18:03:20|745.74|742.86|746.2|743.32|746.2|743.32|745.04|742.16|0
1652119410000|2022-05-09 18:03:30|746.89|744.01|748.51|745.63|748.51|745.63|746.89|744.01|0
1652119420000|2022-05-09 18:03:40|748.28|745.4|748.98|746.1|749.44|746.56|748.28|745.4|0
1652119430000|2022-05-09 18:03:50|748.87|745.99|750.14|747.26|750.14|747.26|748.87|745.99|0
1652119440000|2022-05-09 18:04:00|749.21|746.33|750.14|747.26|750.14|747.26|749.21|746.33|0
1652119450000|2022-05-09 18:04:10|750.26|747.38|748.98|746.1|750.37|747.49|748.98|746.1|0
1652119460000|2022-05-09 18:04:20|749.21|746.33|748.87|745.99|749.21|746.33|748.75|745.87|0
1652119470000|2022-05-09 18:04:30|748.51|745.63|748.98|746.1|748.98|746.1|748.51|745.63|0
1652119480000|2022-05-09 18:04:40|748.87|745.99|749.91|747.03|750.14|747.26|748.87|745.99|0
1652119490000|2022-05-09 18:04:50|749.67|746.79|748.87|745.99|749.67|746.79|748.87|745.99|0
1652119500000|2022-05-09 18:05:00|748.75|745.87|748.51|745.63|748.98|746.1|748.51|745.63|0
1652119510000|2022-05-09 18:05:10|748.28|745.4|745.97|743.09|748.28|745.4|745.97|743.09|0
1652119520000|2022-05-09 18:05:20|746.09|743.21|746.2|743.32|746.43|743.55|746.09|743.21|0
1652119530000|2022-05-09 18:05:30|747.12|744.24|747.36|744.48|747.82|744.94|747.12|744.24|0
1652119540000|2022-05-09 18:05:40|747.59|744.71|748.51|745.63|748.51|745.63|747.59|744.71|0
1652119550000|2022-05-09 18:05:50|748.28|745.4|748.28|745.4|748.51|745.63|748.28|745.4|0
1652119560000|2022-05-09 18:06:00|748.75|745.87|748.75|745.87|749.44|746.56|748.51|745.63|0
1652119570000|2022-05-09 18:06:10|749.44|746.56|748.87|745.99|749.44|746.56|748.51|745.63|0
1652119580000|2022-05-09 18:06:20|749.21|746.33|749.67|746.79|750.03|747.15|749.21|746.33|0
1652119590000|2022-05-09 18:06:30|749.9|747.02|750.6|747.72|750.6|747.72|749.9|747.02|0
1652119600000|2022-05-09 18:06:40|750.26|747.38|752.69|749.81|752.69|749.81|750.26|747.38|0
1652119610000|2022-05-09 18:06:50|751.76|748.88|752.81|749.93|752.81|749.93|751.76|748.88|0
1652119620000|2022-05-09 18:07:00|752.92|750.04|752.92|750.04|752.92|750.04|752.58|749.7|0
1652119630000|2022-05-09 18:07:10|752.69|749.81|753.27|750.39|753.27|750.39|752.69|749.81|0
1652119640000|2022-05-09 18:07:20|753.38|750.5|751.99|749.11|753.38|750.5|751.99|749.11|0
1652119650000|2022-05-09 18:07:30|751.76|748.88|751.53|748.65|751.76|748.88|751.53|748.65|0
1652119660000|2022-05-09 18:07:40|751.99|749.11|752.92|750.04|752.92|750.04|751.99|749.11|0
1652119670000|2022-05-09 18:07:50|753.15|750.27|752.46|749.58|753.15|750.27|752.46|749.58|0
1652119680000|2022-05-09 18:08:00|752.69|749.81|752.92|750.04|752.92|750.04|752.69|749.81|0
1652119690000|2022-05-09 18:08:10|753.85|750.97|752.92|750.04|753.85|750.97|752.92|750.04|0
1652119700000|2022-05-09 18:08:20|753.15|750.27|751.88|749|753.15|750.27|751.88|749|0
1652119710000|2022-05-09 18:08:30|751.99|749.11|752.69|749.81|752.69|749.81|751.99|749.11|0
1652119720000|2022-05-09 18:08:40|753.04|750.16|753.15|750.27|753.15|750.27|753.04|750.16|0
1652119730000|2022-05-09 18:08:50|753.04|750.16|753.62|750.74|753.62|750.74|753.04|750.16|0
1652119740000|2022-05-09 18:09:00|754.31|751.43|755.47|752.59|755.47|752.59|754.31|751.43|0
1652119750000|2022-05-09 18:09:10|755.71|752.83|755.24|752.36|755.71|752.83|755.24|752.36|0
1652119760000|2022-05-09 18:09:20|755.47|752.59|753.85|750.97|755.71|752.83|753.85|750.97|0
1652119770000|2022-05-09 18:09:30|752.69|749.81|752.92|750.04|753.62|750.74|752.69|749.81|0
1652119780000|2022-05-09 18:09:40|751.99|749.11|751.76|748.88|751.99|749.11|751.53|748.65|0
1652119790000|2022-05-09 18:09:50|752.69|749.81|752.22|749.34|752.92|750.04|752.22|749.34|0
1652119800000|2022-05-09 18:10:00|754.08|751.2|754.08|751.2|754.08|751.2|754.08|751.2|0
1652119810000|2022-05-09 18:10:10|754.31|751.43|753.85|750.97|754.54|751.66|753.62|750.74|0
1652119820000|2022-05-09 18:10:20|754.43|751.55|754.31|751.43|754.54|751.66|754.31|751.43|0
1652119830000|2022-05-09 18:10:30|754.43|751.55|754.67|751.79|754.67|751.79|753.85|750.97|0
1652119840000|2022-05-09 18:10:40|754.9|752.02|753.15|750.27|755.01|752.13|753.15|750.27|0
1652119850000|2022-05-09 18:10:50|753.85|750.97|754.9|752.02|754.9|752.02|753.85|750.97|0
1652119860000|2022-05-09 18:11:00|753.85|750.97|752.34|749.46|753.85|750.97|752.34|749.46|0
1652119870000|2022-05-09 18:11:10|752.58|749.7|752.34|749.46|752.58|749.7|751.99|749.11|0
1652119880000|2022-05-09 18:11:20|751.53|748.65|752.46|749.58|752.46|749.58|751.53|748.65|0
1652119890000|2022-05-09 18:11:30|752.81|749.93|752.69|749.81|752.81|749.93|751.99|749.11|0
1652119900000|2022-05-09 18:11:40|752.92|750.04|752.69|749.81|753.85|750.97|752.69|749.81|0
1652119910000|2022-05-09 18:11:50|753.5|750.62|752.92|750.04|753.5|750.62|752.46|749.58|0
1652119920000|2022-05-09 18:12:00|753.04|750.16|750.83|747.95|753.04|750.16|750.6|747.72|0
1652119930000|2022-05-09 18:12:10|751.99|749.11|750.83|747.95|751.99|749.11|750.83|747.95|0
1652119940000|2022-05-09 18:12:20|750.37|747.49|750.37|747.49|750.37|747.49|750.37|747.49|0
1652119950000|2022-05-09 18:12:30|750.72|747.84|751.76|748.88|751.76|748.88|750.72|747.84|0
1652119960000|2022-05-09 18:12:40|751.88|749|751.88|749|751.99|749.11|751.88|749|0
1652119970000|2022-05-09 18:12:50|751.06|748.18|749.79|746.91|751.06|748.18|749.79|746.91|0
1652119980000|2022-05-09 18:13:00|747.82|744.94|748.98|746.1|749.44|746.56|747.82|744.94|0
1652119990000|2022-05-09 18:13:10|747.82|744.94|746.43|743.55|747.82|744.94|745.97|743.09|0
1652120000000|2022-05-09 18:13:20|746.66|743.78|748.17|745.29|748.17|745.29|746.66|743.78|0
1652120010000|2022-05-09 18:13:30|748.51|745.63|749.9|747.02|750.14|747.26|748.51|745.63|0
1652120020000|2022-05-09 18:13:40|750.02|747.14|750.95|748.07|750.95|748.07|750.02|747.14|0
1652120030000|2022-05-09 18:13:50|750.83|747.95|750.37|747.49|750.83|747.95|750.37|747.49|0
1652120040000|2022-05-09 18:14:00|750.6|747.72|751.18|748.3|751.29|748.41|750.6|747.72|0
1652120050000|2022-05-09 18:14:10|751.53|748.65|753.04|750.16|753.04|750.16|751.53|748.65|0
1652120060000|2022-05-09 18:14:20|751.99|749.11|751.76|748.88|752.45|749.57|751.76|748.88|0
1652120070000|2022-05-09 18:14:30|750.83|747.95|752.45|749.57|752.45|749.57|750.83|747.95|0
1652120080000|2022-05-09 18:14:40|751.99|749.11|752.45|749.57|752.45|749.57|751.99|749.11|0
1652120090000|2022-05-09 18:14:50|752.69|749.81|751.99|749.11|752.69|749.81|751.76|748.88|0
1652120100000|2022-05-09 18:15:00|752.22|749.34|751.53|748.65|752.22|749.34|749.21|746.33|0
1652120110000|2022-05-09 18:15:10|751.99|749.11|750.14|747.26|751.99|749.11|750.14|747.26|0
1652120120000|2022-05-09 18:15:20|750.6|747.72|751.53|748.65|751.53|748.65|750.14|747.26|0
1652120130000|2022-05-09 18:15:30|751.06|748.18|751.53|748.65|751.53|748.65|751.06|748.18|0
1652120140000|2022-05-09 18:15:40|750.83|747.95|749.9|747.02|750.83|747.95|749.21|746.33|0
1652120150000|2022-05-09 18:15:50|750.14|747.26|750.49|747.61|750.6|747.72|750.14|747.26|0
1652120160000|2022-05-09 18:16:00|751.06|748.18|750.02|747.14|751.06|748.18|750.02|747.14|0
1652120170000|2022-05-09 18:16:10|748.63|745.75|750.6|747.72|750.6|747.72|748.63|745.75|0
1652120180000|2022-05-09 18:16:20|751.06|748.18|751.06|748.18|751.06|748.18|750.49|747.61|0
1652120190000|2022-05-09 18:16:30|750.95|748.07|750.37|747.49|750.95|748.07|749.9|747.02|0
1652120200000|2022-05-09 18:16:40|750.49|747.61|749.44|746.56|750.49|747.61|749.44|746.56|0
1652120210000|2022-05-09 18:16:50|748.98|746.1|748.98|746.1|749.44|746.56|748.98|746.1|0
1652120220000|2022-05-09 18:17:00|747.82|744.94|747.12|744.24|747.82|744.94|747.12|744.24|0
1652120230000|2022-05-09 18:17:10|746.89|744.01|748.74|745.86|748.74|745.86|746.43|743.55|0
1652120240000|2022-05-09 18:17:20|748.51|745.63|746.89|744.01|748.51|745.63|746.89|744.01|0
1652120250000|2022-05-09 18:17:30|746.66|743.78|748.05|745.17|748.05|745.17|746.66|743.78|0
1652120260000|2022-05-09 18:17:40|747.35|744.47|748.28|745.4|748.28|745.4|747.35|744.47|0
1652120270000|2022-05-09 18:17:50|749.21|746.33|747.94|745.06|749.21|746.33|747.94|745.06|0
1652120280000|2022-05-09 18:18:00|748.4|745.52|748.05|745.17|748.51|745.63|748.05|745.17|0
1652120290000|2022-05-09 18:18:10|748.28|745.4|746.66|743.78|748.28|745.4|746.66|743.78|0
1652120300000|2022-05-09 18:18:20|744.58|741.7|744.81|741.93|744.81|741.93|744.58|741.7|0
1652120310000|2022-05-09 18:18:30|745.04|742.16|744.34|741.46|745.04|742.16|744.34|741.46|0
1652120320000|2022-05-09 18:18:40|744.11|741.23|743.65|740.77|744.47|741.59|743.65|740.77|0
1652120330000|2022-05-09 18:18:50|742.26|739.38|742.26|739.38|743.08|740.2|742.26|739.38|0
1652120340000|2022-05-09 18:19:00|743.08|740.2|743.88|741|744.11|741.23|743.08|740.2|0
1652120350000|2022-05-09 18:19:10|743.77|740.89|743.88|741|743.88|741|743.08|740.2|0
1652120360000|2022-05-09 18:19:20|743.65|740.77|744.34|741.46|744.34|741.46|743.65|740.77|0
1652120370000|2022-05-09 18:19:30|744.81|741.93|745.85|742.97|745.96|743.08|744.81|741.93|0
1652120380000|2022-05-09 18:19:40|745.96|743.08|745.5|742.62|746.08|743.2|745.5|742.62|0
1652120390000|2022-05-09 18:19:50|745.16|742.28|744.34|741.46|745.16|742.28|744.34|741.46|0
1652120400000|2022-05-09 18:20:00|743.77|740.89|746.43|743.55|746.43|743.55|743.19|740.31|0
1652120410000|2022-05-09 18:20:10|747.35|744.47|746.43|743.55|747.35|744.47|746.43|743.55|0
1652120420000|2022-05-09 18:20:20|745.04|742.16|745.62|742.74|745.62|742.74|745.04|742.16|0
1652120430000|2022-05-09 18:20:30|746.78|743.9|745.39|742.51|746.89|744.01|745.39|742.51|0
1652120440000|2022-05-09 18:20:40|745.5|742.62|745.62|742.74|745.73|742.85|745.27|742.39|0
1652120450000|2022-05-09 18:20:50|745.16|742.28|746.32|743.44|746.43|743.55|745.16|742.28|0
1652120460000|2022-05-09 18:21:00|746.43|743.55|747.12|744.24|747.59|744.71|746.43|743.55|0
1652120470000|2022-05-09 18:21:10|747.59|744.71|750.6|747.72|750.6|747.72|747.59|744.71|0
1652120480000|2022-05-09 18:21:20|750.83|747.95|749.67|746.79|750.83|747.95|749.67|746.79|0
1652120490000|2022-05-09 18:21:30|749.56|746.68|750.13|747.25|750.13|747.25|749.56|746.68|0
1652120500000|2022-05-09 18:21:40|750.02|747.14|749.56|746.68|750.02|747.14|749.1|746.22|0
1652120510000|2022-05-09 18:21:50|750.6|747.72|749.79|746.91|750.6|747.72|749.79|746.91|0
1652120520000|2022-05-09 18:22:00|749.9|747.02|751.18|748.3|751.18|748.3|749.9|747.02|0
1652120530000|2022-05-09 18:22:10|751.06|748.18|750.02|747.14|751.06|748.18|750.02|747.14|0
1652120540000|2022-05-09 18:22:20|750.13|747.25|749.21|746.33|750.13|747.25|749.21|746.33|0
1652120550000|2022-05-09 18:22:30|749.67|746.79|750.83|747.95|750.83|747.95|749.67|746.79|0
1652120560000|2022-05-09 18:22:40|750.6|747.72|752.22|749.34|752.22|749.34|750.6|747.72|0
1652120570000|2022-05-09 18:22:50|753.61|750.73|753.15|750.27|753.61|750.73|753.15|750.27|0
1652120580000|2022-05-09 18:23:00|753.38|750.5|753.61|750.73|753.61|750.73|753.04|750.16|0
1652120590000|2022-05-09 18:23:10|752.92|750.04|753.27|750.39|753.27|750.39|752.69|749.81|0
1652120600000|2022-05-09 18:23:20|755.01|752.13|755.24|752.36|755.24|752.36|754.54|751.66|0
1652120610000|2022-05-09 18:23:30|755.7|752.82|755.01|752.13|755.7|752.82|755.01|752.13|0
1652120620000|2022-05-09 18:23:40|754.77|751.89|755.01|752.13|755.47|752.59|754.77|751.89|0
1652120630000|2022-05-09 18:23:50|755.24|752.36|755.01|752.13|755.24|752.36|754.77|751.89|0
1652120640000|2022-05-09 18:24:00|754.77|751.89|755.01|752.13|755.24|752.36|754.77|751.89|0
1652120650000|2022-05-09 18:24:10|755.13|752.25|754.9|752.02|755.59|752.71|754.9|752.02|0
1652120660000|2022-05-09 18:24:20|755.7|752.82|755.47|752.59|755.7|752.82|755.47|752.59|0
1652120670000|2022-05-09 18:24:30|755.13|752.25|755.01|752.13|755.13|752.25|754.77|751.89|0
1652120680000|2022-05-09 18:24:40|754.9|752.02|754.77|751.89|755.47|752.59|754.77|751.89|0
1652120690000|2022-05-09 18:24:50|755.24|752.36|754.43|751.55|755.24|752.36|754.43|751.55|0
1652120700000|2022-05-09 18:25:00|754.31|751.43|755.24|752.36|755.7|752.82|754.31|751.43|0
1652120710000|2022-05-09 18:25:10|756.4|753.52|757.1|754.22|757.1|754.22|756.4|753.52|0
1652120720000|2022-05-09 18:25:20|757.56|754.68|757.79|754.91|757.92|755.04|757.45|754.57|0
1652120730000|2022-05-09 18:25:30|757.33|754.45|754.77|751.89|757.33|754.45|754.77|751.89|0
1652120740000|2022-05-09 18:25:40|754.54|751.66|754.31|751.43|754.54|751.66|754.31|751.43|0
1652120750000|2022-05-09 18:25:50|754.54|751.66|754.77|751.89|754.77|751.89|754.54|751.66|0
1652120760000|2022-05-09 18:26:00|754.2|751.32|755.94|753.06|755.94|753.06|753.85|750.97|0
1652120770000|2022-05-09 18:26:10|755.82|752.94|756.4|753.52|756.4|753.52|755.82|752.94|0
1652120780000|2022-05-09 18:26:20|756.63|753.75|757.45|754.57|757.45|754.57|756.63|753.75|0
1652120790000|2022-05-09 18:26:30|757.56|754.68|757.1|754.22|758.72|755.84|756.63|753.75|0
1652120800000|2022-05-09 18:26:40|756.4|753.52|756.86|753.98|756.86|753.98|755.94|753.06|0
1652120810000|2022-05-09 18:26:50|756.4|753.52|755.47|752.59|756.4|753.52|755.47|752.59|0
1652120820000|2022-05-09 18:27:00|755.82|752.94|756.17|753.29|756.17|753.29|754.08|751.2|0
1652120830000|2022-05-09 18:27:10|756.4|753.52|756.63|753.75|756.63|753.75|756.06|753.18|0
1652120840000|2022-05-09 18:27:20|756.86|753.98|757.79|754.91|757.79|754.91|756.75|753.87|0
1652120850000|2022-05-09 18:27:30|757.92|755.04|757.1|754.22|758.03|755.15|757.1|754.22|0
1652120860000|2022-05-09 18:27:40|757.56|754.68|757.79|754.91|757.79|754.91|757.56|754.68|0
1652120870000|2022-05-09 18:27:50|758.03|755.15|757.33|754.45|758.03|755.15|757.33|754.45|0
1652120880000|2022-05-09 18:28:00|757.79|754.91|758.72|755.84|758.72|755.84|757.79|754.91|0
1652120890000|2022-05-09 18:28:10|759.19|756.31|759.19|756.31|759.42|756.54|759.19|756.31|0
1652120900000|2022-05-09 18:28:20|758.85|755.97|759.65|756.77|759.65|756.77|758.85|755.97|0
1652120910000|2022-05-09 18:28:30|759.42|756.54|756.86|753.98|759.42|756.54|756.86|753.98|0
1652120920000|2022-05-09 18:28:40|757.1|754.22|756.29|753.41|757.1|754.22|755.94|753.06|0
1652120930000|2022-05-09 18:28:50|757.56|754.68|756.17|753.29|757.56|754.68|755.94|753.06|0
1652120940000|2022-05-09 18:29:00|755.24|752.36|755.47|752.59|755.47|752.59|755.24|752.36|0
1652120950000|2022-05-09 18:29:10|755.24|752.36|755.01|752.13|755.24|752.36|754.54|751.66|0
1652120960000|2022-05-09 18:29:20|755.24|752.36|754.66|751.78|755.24|752.36|754.66|751.78|0
1652120970000|2022-05-09 18:29:30|754.08|751.2|756.4|753.52|756.4|753.52|754.08|751.2|0
1652120980000|2022-05-09 18:29:40|755.47|752.59|755.47|752.59|755.47|752.59|755.24|752.36|0
1652120990000|2022-05-09 18:29:50|755.36|752.48|755.7|752.82|755.7|752.82|755.36|752.48|0
1652121000000|2022-05-09 18:30:00|755.47|752.59|756.63|753.75|756.63|753.75|755.47|752.59|0
1652121010000|2022-05-09 18:30:10|757.33|754.45|757.79|754.91|757.79|754.91|757.1|754.22|0
1652121020000|2022-05-09 18:30:20|757.56|754.68|758.26|755.38|758.26|755.38|757.56|754.68|0
1652121030000|2022-05-09 18:30:30|758.49|755.61|758.03|755.15|758.49|755.61|758.03|755.15|0
1652121040000|2022-05-09 18:30:40|758.26|755.38|758.03|755.15|758.26|755.38|757.79|754.91|0
1652121050000|2022-05-09 18:30:50|757.56|754.68|754.66|751.78|757.56|754.68|754.66|751.78|0
1652121060000|2022-05-09 18:31:00|755.01|752.13|756.86|753.98|756.86|753.98|755.01|752.13|0
1652121070000|2022-05-09 18:31:10|756.17|753.29|756.4|753.52|756.63|753.75|756.17|753.29|0
1652121080000|2022-05-09 18:31:20|756.63|753.75|757.33|754.45|757.33|754.45|756.63|753.75|0
1652121090000|2022-05-09 18:31:30|757.56|754.68|757.33|754.45|758.26|755.38|757.33|754.45|0
1652121100000|2022-05-09 18:31:40|757.45|754.57|758.03|755.15|758.49|755.61|757.45|754.57|0
1652121110000|2022-05-09 18:31:50|758.61|755.73|760.47|757.59|760.47|757.59|758.61|755.73|0
1652121120000|2022-05-09 18:32:00|761.05|758.17|761.52|758.64|761.52|758.64|760.58|757.7|0
1652121130000|2022-05-09 18:32:10|762.68|759.8|761.98|759.1|762.68|759.8|761.98|759.1|0
1652121140000|2022-05-09 18:32:20|762.21|759.33|762.91|760.03|762.91|760.03|762.21|759.33|0
1652121150000|2022-05-09 18:32:30|762.68|759.8|763.38|760.5|763.38|760.5|762.68|759.8|0
1652121160000|2022-05-09 18:32:40|763.73|760.85|764.08|761.2|764.08|761.2|763.61|760.73|0
1652121170000|2022-05-09 18:32:50|764.31|761.43|764.08|761.2|764.31|761.43|764.08|761.2|0
1652121180000|2022-05-09 18:33:00|764.2|761.32|763.38|760.5|764.2|761.32|763.38|760.5|0
1652121190000|2022-05-09 18:33:10|763.84|760.96|763.61|760.73|764.08|761.2|763.61|760.73|0
1652121200000|2022-05-09 18:33:20|763.84|760.96|762.45|759.57|763.84|760.96|762.21|759.33|0
1652121210000|2022-05-09 18:33:30|762.91|760.03|763.38|760.5|763.38|760.5|762.91|760.03|0
1652121220000|2022-05-09 18:33:40|763.15|760.27|763.15|760.27|763.15|760.27|762.91|760.03|0
1652121230000|2022-05-09 18:33:50|762.68|759.8|762.57|759.69|762.68|759.8|762.45|759.57|0
1652121240000|2022-05-09 18:34:00|762.45|759.57|761.87|758.99|762.45|759.57|761.75|758.87|0
1652121250000|2022-05-09 18:34:10|761.64|758.76|757.56|754.68|761.64|758.76|757.56|754.68|0
1652121260000|2022-05-09 18:34:20|758.03|755.15|755.24|752.36|758.03|755.15|755.24|752.36|0
1652121270000|2022-05-09 18:34:30|755.93|753.05|755.47|752.59|755.93|753.05|754.54|751.66|0
1652121280000|2022-05-09 18:34:40|756.06|753.18|755.47|752.59|756.17|753.29|755.47|752.59|0
1652121290000|2022-05-09 18:34:50|755.24|752.36|758.72|755.84|758.72|755.84|755.24|752.36|0
1652121300000|2022-05-09 18:35:00|757.33|754.45|756.17|753.29|757.33|754.45|756.17|753.29|0
1652121310000|2022-05-09 18:35:10|756.05|753.17|753.61|750.73|756.05|753.17|753.61|750.73|0
1652121320000|2022-05-09 18:35:20|752.92|750.04|752.68|749.8|752.92|750.04|752.68|749.8|0
1652121330000|2022-05-09 18:35:30|752.45|749.57|752.45|749.57|754.31|751.43|752.45|749.57|0
1652121340000|2022-05-09 18:35:40|752.68|749.8|753.38|750.5|753.38|750.5|752.57|749.69|0
1652121350000|2022-05-09 18:35:50|754.31|751.43|754.66|751.78|754.66|751.78|754.31|751.43|0
1652121360000|2022-05-09 18:36:00|755|752.12|756.75|753.87|756.75|753.87|755|752.12|0
1652121370000|2022-05-09 18:36:10|756.17|753.29|756.63|753.75|756.63|753.75|755.7|752.82|0
1652121380000|2022-05-09 18:36:20|756.86|753.98|758.03|755.15|758.03|755.15|756.63|753.75|0
1652121390000|2022-05-09 18:36:30|758.49|755.61|758.03|755.15|758.49|755.61|758.03|755.15|0
1652121400000|2022-05-09 18:36:40|758.96|756.08|758.96|756.08|759.42|756.54|758.96|756.08|0
1652121410000|2022-05-09 18:36:50|758.49|755.61|757.91|755.03|758.49|755.61|757.79|754.91|0
1652121420000|2022-05-09 18:37:00|757.79|754.91|759.19|756.31|759.42|756.54|757.79|754.91|0
1652121430000|2022-05-09 18:37:10|758.49|755.61|758.49|755.61|758.49|755.61|758.03|755.15|0
1652121440000|2022-05-09 18:37:20|758.72|755.84|757.1|754.22|758.72|755.84|757.1|754.22|0
1652121450000|2022-05-09 18:37:30|756.63|753.75|754.31|751.43|756.63|753.75|754.31|751.43|0
1652121460000|2022-05-09 18:37:40|754.54|751.66|754.77|751.89|754.77|751.89|754.54|751.66|0
1652121470000|2022-05-09 18:37:50|755|752.12|755.24|752.36|755.24|752.36|754.77|751.89|0
1652121480000|2022-05-09 18:38:00|755.7|752.82|752.45|749.57|755.7|752.82|752.45|749.57|0
1652121490000|2022-05-09 18:38:10|751.75|748.87|750.13|747.25|751.75|748.87|750.13|747.25|0
1652121500000|2022-05-09 18:38:20|750.36|747.48|752.22|749.34|752.22|749.34|750.36|747.48|0
1652121510000|2022-05-09 18:38:30|752.68|749.8|751.88|749|752.68|749.8|751.88|749|0
1652121520000|2022-05-09 18:38:40|751.29|748.41|751.41|748.53|751.41|748.53|750.83|747.95|0
1652121530000|2022-05-09 18:38:50|751.29|748.41|751.29|748.41|751.52|748.64|751.29|748.41|0
1652121540000|2022-05-09 18:39:00|751.99|749.11|754.31|751.43|754.31|751.43|751.99|749.11|0
1652121550000|2022-05-09 18:39:10|754.08|751.2|756.86|753.98|756.86|753.98|754.08|751.2|0
1652121560000|2022-05-09 18:39:20|756.63|753.75|756.86|753.98|756.86|753.98|756.63|753.75|0
1652121570000|2022-05-09 18:39:30|756.4|753.52|756.4|753.52|756.4|753.52|756.05|753.17|0
1652121580000|2022-05-09 18:39:40|756.29|753.41|756.17|753.29|756.29|753.41|755.13|752.25|0
1652121590000|2022-05-09 18:39:50|756.63|753.75|756.4|753.52|756.63|753.75|756.4|753.52|0
1652121600000|2022-05-09 18:40:00|757.33|754.45|756.4|753.52|757.33|754.45|755.24|752.36|0
1652121610000|2022-05-09 18:40:10|756.52|753.64|757.33|754.45|757.33|754.45|756.52|753.64|0
1652121620000|2022-05-09 18:40:20|757.1|754.22|757.79|754.91|757.79|754.91|756.86|753.98|0
1652121630000|2022-05-09 18:40:30|758.03|755.15|758.38|755.5|758.84|755.96|758.03|755.15|0
1652121640000|2022-05-09 18:40:40|758.02|755.14|757.79|754.91|758.02|755.14|757.79|754.91|0
1652121650000|2022-05-09 18:40:50|758.26|755.38|757.79|754.91|758.26|755.38|757.79|754.91|0
1652121660000|2022-05-09 18:41:00|757.56|754.68|758.02|755.14|758.02|755.14|757.1|754.22|0
1652121670000|2022-05-09 18:41:10|758.26|755.38|755.47|752.59|758.26|755.38|755.47|752.59|0
1652121680000|2022-05-09 18:41:20|754.66|751.78|756.05|753.17|756.05|753.17|754.66|751.78|0
1652121690000|2022-05-09 18:41:30|756.17|753.29|756.17|753.29|756.17|753.29|755.7|752.82|0
1652121700000|2022-05-09 18:41:40|756.86|753.98|757.09|754.21|757.09|754.21|756.86|753.98|0
1652121710000|2022-05-09 18:41:50|756.86|753.98|757.33|754.45|757.33|754.45|756.86|753.98|0
1652121720000|2022-05-09 18:42:00|757.56|754.68|758.49|755.61|758.72|755.84|757.56|754.68|0
1652121730000|2022-05-09 18:42:10|758.15|755.27|757.79|754.91|758.15|755.27|757.33|754.45|0
1652121740000|2022-05-09 18:42:20|758.26|755.38|758.02|755.14|758.72|755.84|758.02|755.14|0
1652121750000|2022-05-09 18:42:30|758.26|755.38|758.15|755.27|758.49|755.61|758.15|755.27|0
1652121760000|2022-05-09 18:42:40|756.17|753.29|756.63|753.75|756.63|753.75|756.17|753.29|0
1652121770000|2022-05-09 18:42:50|757.09|754.21|756.17|753.29|757.79|754.91|756.17|753.29|0
1652121780000|2022-05-09 18:43:00|756.63|753.75|756.17|753.29|756.63|753.75|756.17|753.29|0
1652121790000|2022-05-09 18:43:10|756.4|753.52|756.4|753.52|756.63|753.75|756.4|753.52|0
1652121800000|2022-05-09 18:43:20|756.98|754.1|756.63|753.75|756.98|754.1|756.17|753.29|0
1652121810000|2022-05-09 18:43:30|756.29|753.41|757.22|754.34|757.22|754.34|756.29|753.41|0
1652121820000|2022-05-09 18:43:40|756.86|753.98|756.4|753.52|756.98|754.1|756.4|753.52|0
1652121830000|2022-05-09 18:43:50|756.52|753.64|756.63|753.75|757.22|754.34|756.52|753.64|0
1652121840000|2022-05-09 18:44:00|757.33|754.45|756.4|753.52|757.33|754.45|756.4|753.52|0
1652121850000|2022-05-09 18:44:10|755.82|752.94|755.59|752.71|755.82|752.94|754.54|751.66|0
1652121860000|2022-05-09 18:44:20|755|752.12|755.82|752.94|755.82|752.94|755|752.12|0
1652121870000|2022-05-09 18:44:30|755|752.12|753.15|750.27|755|752.12|753.15|750.27|0
1652121880000|2022-05-09 18:44:40|753.84|750.96|753.61|750.73|753.84|750.96|753.38|750.5|0
1652121890000|2022-05-09 18:44:50|754.31|751.43|755.82|752.94|755.82|752.94|754.31|751.43|0
1652121900000|2022-05-09 18:45:00|756.63|753.75|754.31|751.43|756.63|753.75|754.31|751.43|0
1652121910000|2022-05-09 18:45:10|754.07|751.19|753.38|750.5|754.07|751.19|753.15|750.27|0
1652121920000|2022-05-09 18:45:20|753.84|750.96|755.12|752.24|755.36|752.48|753.84|750.96|0
1652121930000|2022-05-09 18:45:30|755.24|752.36|754.07|751.19|755.47|752.59|754.07|751.19|0
1652121940000|2022-05-09 18:45:40|754.77|751.89|754.07|751.19|754.77|751.89|754.07|751.19|0
1652121950000|2022-05-09 18:45:50|753.84|750.96|754.54|751.66|754.54|751.66|753.84|750.96|0
1652121960000|2022-05-09 18:46:00|754.2|751.32|754.77|751.89|754.77|751.89|754.2|751.32|0
1652121970000|2022-05-09 18:46:10|754.66|751.78|753.96|751.08|754.66|751.78|753.96|751.08|0
1652121980000|2022-05-09 18:46:20|753.38|750.5|752.68|749.8|753.38|750.5|752.45|749.57|0
1652121990000|2022-05-09 18:46:30|752.91|750.03|752.45|749.57|752.91|750.03|752.34|749.46|0
1652122000000|2022-05-09 18:46:40|752.34|749.46|750.71|747.83|752.45|749.57|750.71|747.83|0
1652122010000|2022-05-09 18:46:50|750.36|747.48|749.2|746.32|750.36|747.48|749.2|746.32|0
1652122020000|2022-05-09 18:47:00|749.67|746.79|750.13|747.25|750.48|747.6|749.67|746.79|0
1652122030000|2022-05-09 18:47:10|750.36|747.48|750.13|747.25|750.59|747.71|750.13|747.25|0
1652122040000|2022-05-09 18:47:20|750.36|747.48|748.74|745.86|750.59|747.71|748.74|745.86|0
1652122050000|2022-05-09 18:47:30|747.12|744.24|748.28|745.4|748.28|745.4|747.12|744.24|0
1652122060000|2022-05-09 18:47:40|748.04|745.16|747.81|744.93|748.28|745.4|747.81|744.93|0
1652122070000|2022-05-09 18:47:50|748.04|745.16|747.81|744.93|748.04|745.16|747.81|744.93|0
1652122080000|2022-05-09 18:48:00|747.35|744.47|747.47|744.59|747.47|744.59|747.12|744.24|0
1652122090000|2022-05-09 18:48:10|747.35|744.47|747.58|744.7|748.04|745.16|747.35|744.47|0
1652122100000|2022-05-09 18:48:20|747.24|744.36|746.65|743.77|747.24|744.36|746.65|743.77|0
1652122110000|2022-05-09 18:48:30|746.19|743.31|746.42|743.54|746.89|744.01|746.19|743.31|0
1652122120000|2022-05-09 18:48:40|746.65|743.77|746.42|743.54|746.77|743.89|746.42|743.54|0
1652122130000|2022-05-09 18:48:50|746.65|743.77|749.2|746.32|749.2|746.32|746.65|743.77|0
1652122140000|2022-05-09 18:49:00|750.13|747.25|752.22|749.34|752.22|749.34|750.13|747.25|0
1652122150000|2022-05-09 18:49:10|751.87|748.99|753.15|750.27|753.38|750.5|751.87|748.99|0
1652122160000|2022-05-09 18:49:20|753.38|750.5|753.15|750.27|753.61|750.73|753.15|750.27|0
1652122170000|2022-05-09 18:49:30|754.77|751.89|755.7|752.82|757.09|754.21|754.77|751.89|0
1652122180000|2022-05-09 18:49:40|756.63|753.75|756.16|753.28|756.63|753.75|756.16|753.28|0
1652122190000|2022-05-09 18:49:50|755.12|752.24|755.7|752.82|756.16|753.28|755.12|752.24|0
1652122200000|2022-05-09 18:50:00|755.93|753.05|758.26|755.38|758.49|755.61|755.93|753.05|0
1652122210000|2022-05-09 18:50:10|757.91|755.03|758.95|756.07|758.95|756.07|757.79|754.91|0
1652122220000|2022-05-09 18:50:20|758.49|755.61|761.51|758.63|761.51|758.63|758.49|755.61|0
1652122230000|2022-05-09 18:50:30|761.28|758.4|760.35|757.47|761.28|758.4|760.35|757.47|0
1652122240000|2022-05-09 18:50:40|760.58|757.7|759.54|756.66|761.05|758.17|759.19|756.31|0
1652122250000|2022-05-09 18:50:50|759.42|756.54|759.31|756.43|760.12|757.24|759.31|756.43|0
1652122260000|2022-05-09 18:51:00|759.19|756.31|755|752.12|759.54|756.66|755|752.12|0
1652122270000|2022-05-09 18:51:10|754.07|751.19|754.89|752.01|755.47|752.59|754.07|751.19|0
1652122280000|2022-05-09 18:51:20|755.93|753.05|754.77|751.89|756.86|753.98|754.77|751.89|0
1652122290000|2022-05-09 18:51:30|754.43|751.55|751.75|748.87|754.43|751.55|751.75|748.87|0
1652122300000|2022-05-09 18:51:40|751.98|749.1|751.98|749.1|752.45|749.57|751.98|749.1|0
1652122310000|2022-05-09 18:51:50|751.52|748.64|751.29|748.41|751.75|748.87|749.9|747.02|0
1652122320000|2022-05-09 18:52:00|751.52|748.64|749.67|746.79|751.52|748.64|749.67|746.79|0
1652122330000|2022-05-09 18:52:10|748.28|745.4|748.51|745.63|748.51|745.63|747.7|744.82|0
1652122340000|2022-05-09 18:52:20|749.2|746.32|752.22|749.34|752.22|749.34|749.2|746.32|0
1652122350000|2022-05-09 18:52:30|751.75|748.87|748.97|746.09|751.75|748.87|748.97|746.09|0
1652122360000|2022-05-09 18:52:40|749.2|746.32|750.59|747.71|750.59|747.71|749.2|746.32|0
1652122370000|2022-05-09 18:52:50|750.36|747.48|750.36|747.48|751.18|748.3|750.36|747.48|0
1652122380000|2022-05-09 18:53:00|750.82|747.94|751.06|748.18|751.29|748.41|750.82|747.94|0
1652122390000|2022-05-09 18:53:10|750.82|747.94|751.98|749.1|753.14|750.26|750.82|747.94|0
1652122400000|2022-05-09 18:53:20|751.75|748.87|750.59|747.71|752.45|749.57|750.59|747.71|0
1652122410000|2022-05-09 18:53:30|750.82|747.94|751.75|748.87|751.75|748.87|750.82|747.94|0
1652122420000|2022-05-09 18:53:40|752.22|749.34|751.75|748.87|752.22|749.34|751.75|748.87|0
1652122430000|2022-05-09 18:53:50|752.22|749.34|752.45|749.57|753.38|750.5|752.22|749.34|0
1652122440000|2022-05-09 18:54:00|751.98|749.1|751.52|748.64|751.98|749.1|751.29|748.41|0
1652122450000|2022-05-09 18:54:10|750.59|747.71|750.02|747.14|750.59|747.71|749.43|746.55|0
1652122460000|2022-05-09 18:54:20|750.59|747.71|749.9|747.02|750.59|747.71|749.9|747.02|0
1652122470000|2022-05-09 18:54:30|748.97|746.09|749.43|746.55|749.55|746.67|748.97|746.09|0
1652122480000|2022-05-09 18:54:40|749.79|746.91|749.9|747.02|750.36|747.48|749.79|746.91|0
1652122490000|2022-05-09 18:54:50|749.67|746.79|749.9|747.02|749.9|747.02|749.67|746.79|0
1652122500000|2022-05-09 18:55:00|750.59|747.71|748.74|745.86|750.59|747.71|748.74|745.86|0
1652122510000|2022-05-09 18:55:10|748.27|745.39|748.27|745.39|748.51|745.63|748.04|745.16|0
1652122520000|2022-05-09 18:55:20|748.04|745.16|747.58|744.7|748.27|745.39|747.58|744.7|0
1652122530000|2022-05-09 18:55:30|747.93|745.05|747.81|744.93|747.93|745.05|747.58|744.7|0
1652122540000|2022-05-09 18:55:40|747.47|744.59|746.42|743.54|747.93|745.05|746.42|743.54|0
1652122550000|2022-05-09 18:55:50|746.77|743.89|747.35|744.47|747.35|744.47|746.77|743.89|0
1652122560000|2022-05-09 18:56:00|747.58|744.7|747.7|744.82|748.74|745.86|747.35|744.47|0
1652122570000|2022-05-09 18:56:10|747.35|744.47|746.88|744|747.35|744.47|746.65|743.77|0
1652122580000|2022-05-09 18:56:20|747.12|744.24|743.18|740.3|747.12|744.24|743.18|740.3|0
1652122590000|2022-05-09 18:56:30|743.88|741|743.88|741|743.88|741|743.41|740.53|0
1652122600000|2022-05-09 18:56:40|744.11|741.23|742.95|740.07|744.11|741.23|742.95|740.07|0
1652122610000|2022-05-09 18:56:50|744.11|741.23|745.03|742.15|745.03|742.15|744.11|741.23|0
1652122620000|2022-05-09 18:57:00|744.57|741.69|744.11|741.23|744.57|741.69|743.18|740.3|0
1652122630000|2022-05-09 18:57:10|743.88|741|743.41|740.53|743.88|741|743.07|740.19|0
1652122640000|2022-05-09 18:57:20|742.03|739.15|742.26|739.38|742.26|739.38|742.03|739.15|0
1652122650000|2022-05-09 18:57:30|742.03|739.15|742.84|739.96|742.84|739.96|741.79|738.91|0
1652122660000|2022-05-09 18:57:40|742.49|739.61|742.72|739.84|742.72|739.84|741.1|738.22|0
1652122670000|2022-05-09 18:57:50|742.26|739.38|742.03|739.15|742.72|739.84|742.03|739.15|0
1652122680000|2022-05-09 18:58:00|741.79|738.91|743.18|740.3|743.18|740.3|741.79|738.91|0
1652122690000|2022-05-09 18:58:10|742.26|739.38|742.84|739.96|742.95|740.07|742.26|739.38|0
1652122700000|2022-05-09 18:58:20|742.72|739.84|742.61|739.73|743.76|740.88|742.61|739.73|0
1652122710000|2022-05-09 18:58:30|743.41|740.53|744.46|741.58|744.8|741.92|743.41|740.53|0
1652122720000|2022-05-09 18:58:40|744.8|741.92|744.11|741.23|745.73|742.85|744.11|741.23|0
1652122730000|2022-05-09 18:58:50|744.57|741.69|743.53|740.65|744.8|741.92|743.53|740.65|0
1652122740000|2022-05-09 18:59:00|744.34|741.46|743.64|740.76|744.34|741.46|743.64|740.76|0
1652122750000|2022-05-09 18:59:10|743.18|740.3|742.49|739.61|743.64|740.76|742.49|739.61|0
1652122760000|2022-05-09 18:59:20|742.72|739.84|744.69|741.81|744.69|741.81|742.72|739.84|0
1652122770000|2022-05-09 18:59:30|744.8|741.92|745.26|742.38|745.73|742.85|744.8|741.92|0
1652122780000|2022-05-09 18:59:40|745.73|742.85|745.38|742.5|745.73|742.85|745.38|742.5|0
1652122790000|2022-05-09 18:59:50|745.49|742.61|745.03|742.15|745.49|742.61|744.57|741.69|0
1652122800000|2022-05-09 19:00:00|741.79|738.91|742.95|740.07|742.95|740.07|741.79|738.91|0
1652122810000|2022-05-09 19:00:10|744.11|741.23|745.26|742.38|745.26|742.38|744.11|741.23|0
1652122820000|2022-05-09 19:00:20|745.73|742.85|747.35|744.47|747.81|744.93|745.15|742.27|0
1652122830000|2022-05-09 19:00:30|746.19|743.31|746.19|743.31|746.19|743.31|745.73|742.85|0
1652122840000|2022-05-09 19:00:40|745.03|742.15|744.8|741.92|745.26|742.38|744.8|741.92|0
1652122850000|2022-05-09 19:00:50|744.69|741.81|742.49|739.61|744.69|741.81|742.49|739.61|0
1652122860000|2022-05-09 19:01:00|740.18|737.3|739.48|736.6|740.18|737.3|738.56|735.68|0
1652122870000|2022-05-09 19:01:10|739.71|736.83|736.02|733.14|739.71|736.83|736.02|733.14|0
1652122880000|2022-05-09 19:01:20|736.48|733.6|736.02|733.14|737.17|734.29|736.02|733.14|0
1652122890000|2022-05-09 19:01:30|737.17|734.29|737.64|734.76|737.64|734.76|736.25|733.37|0
1652122900000|2022-05-09 19:01:40|738.33|735.45|738.33|735.45|738.33|735.45|737.17|734.29|0
1652122910000|2022-05-09 19:01:50|737.64|734.76|736.37|733.49|737.64|734.76|736.37|733.49|0
1652122920000|2022-05-09 19:02:00|735.56|732.68|738.22|735.34|738.22|735.34|735.56|732.68|0
1652122930000|2022-05-09 19:02:10|738.33|735.45|738.45|735.57|739.48|736.6|738.33|735.45|0
1652122940000|2022-05-09 19:02:20|736.94|734.06|737.17|734.29|737.29|734.41|736.94|734.06|0
1652122950000|2022-05-09 19:02:30|737.99|735.11|737.17|734.29|737.99|735.11|737.17|734.29|0
1652122960000|2022-05-09 19:02:40|738.33|735.45|738.33|735.45|738.33|735.45|738.1|735.22|0
1652122970000|2022-05-09 19:02:50|738.1|735.22|738.33|735.45|738.56|735.68|737.87|734.99|0
1652122980000|2022-05-09 19:03:00|739.14|736.26|737.53|734.65|739.14|736.26|737.53|734.65|0
1652122990000|2022-05-09 19:03:10|737.99|735.11|738.1|735.22|738.1|735.22|737.17|734.29|0
1652123000000|2022-05-09 19:03:20|739.25|736.37|742.02|739.14|742.02|739.14|739.25|736.37|0
1652123010000|2022-05-09 19:03:30|741.79|738.91|744.57|741.69|744.57|741.69|741.79|738.91|0
1652123020000|2022-05-09 19:03:40|744.34|741.46|743.64|740.76|744.34|741.46|743.64|740.76|0
1652123030000|2022-05-09 19:03:50|742.26|739.38|743.87|740.99|744.34|741.46|742.26|739.38|0
1652123040000|2022-05-09 19:04:00|744.57|741.69|747.35|744.47|747.35|744.47|744.34|741.46|0
1652123050000|2022-05-09 19:04:10|746.88|744|747|744.12|747|744.12|746.65|743.77|0
1652123060000|2022-05-09 19:04:20|746.42|743.54|746.08|743.2|746.42|743.54|745.61|742.73|0
1652123070000|2022-05-09 19:04:30|747.81|744.93|746.88|744|747.81|744.93|746.65|743.77|0
1652123080000|2022-05-09 19:04:40|746.54|743.66|746.08|743.2|746.88|744|746.08|743.2|0
1652123090000|2022-05-09 19:04:50|745.49|742.61|745.96|743.08|745.96|743.08|745.26|742.38|0
1652123100000|2022-05-09 19:05:00|746.42|743.54|745.49|742.61|746.42|743.54|745.49|742.61|0
1652123110000|2022-05-09 19:05:10|745.26|742.38|744.23|741.35|745.26|742.38|743.64|740.76|0
1652123120000|2022-05-09 19:05:20|742.95|740.07|743.41|740.53|744.11|741.23|742.95|740.07|0
1652123130000|2022-05-09 19:05:30|743.99|741.11|745.49|742.61|745.96|743.08|743.99|741.11|0
1652123140000|2022-05-09 19:05:40|745.73|742.85|746.42|743.54|746.65|743.77|745.73|742.85|0
1652123150000|2022-05-09 19:05:50|745.73|742.85|746.65|743.77|747.11|744.23|745.73|742.85|0
1652123160000|2022-05-09 19:06:00|746.88|744|744.57|741.69|746.88|744|744.57|741.69|0
1652123170000|2022-05-09 19:06:10|745.03|742.15|743.53|740.65|745.96|743.08|743.53|740.65|0
1652123180000|2022-05-09 19:06:20|743.64|740.76|743.87|740.99|744.46|741.58|743.64|740.76|0
1652123190000|2022-05-09 19:06:30|743.41|740.53|743.18|740.3|743.41|740.53|742.72|739.84|0
1652123200000|2022-05-09 19:06:40|742.95|740.07|741.45|738.57|742.95|740.07|741.45|738.57|0
1652123210000|2022-05-09 19:06:50|741.33|738.45|741.79|738.91|741.79|738.91|740.76|737.88|0
1652123220000|2022-05-09 19:07:00|740.99|738.11|737.64|734.76|740.99|738.11|737.17|734.29|0
1652123230000|2022-05-09 19:07:10|738.22|735.34|738.1|735.22|738.22|735.34|737.4|734.52|0
1652123240000|2022-05-09 19:07:20|738.56|735.68|738.68|735.8|739.25|736.37|738.22|735.34|0
1652123250000|2022-05-09 19:07:30|737.4|734.52|734.41|731.53|737.4|734.52|734.41|731.53|0
1652123260000|2022-05-09 19:07:40|734.18|731.3|735.56|732.68|735.79|732.91|734.18|731.3|0
1652123270000|2022-05-09 19:07:50|737.06|734.18|735.79|732.91|737.17|734.29|735.79|732.91|0
1652123280000|2022-05-09 19:08:00|736.48|733.6|737.17|734.29|737.17|734.29|736.48|733.6|0
1652123290000|2022-05-09 19:08:10|737.64|734.76|737.87|734.99|737.87|734.99|737.52|734.64|0
1652123300000|2022-05-09 19:08:20|738.1|735.22|738.79|735.91|738.79|735.91|738.1|735.22|0
1652123310000|2022-05-09 19:08:30|738.56|735.68|739.48|736.6|739.48|736.6|738.22|735.34|0
1652123320000|2022-05-09 19:08:40|739.02|736.14|740.87|737.99|740.87|737.99|739.02|736.14|0
1652123330000|2022-05-09 19:08:50|740.41|737.53|739.02|736.14|740.87|737.99|739.02|736.14|0
1652123340000|2022-05-09 19:09:00|740.3|737.42|741.68|738.8|741.68|738.8|740.3|737.42|0
1652123350000|2022-05-09 19:09:10|743.41|740.53|744.8|741.92|745.03|742.15|743.41|740.53|0
1652123360000|2022-05-09 19:09:20|745.49|742.61|746.65|743.77|746.65|743.77|744.8|741.92|0
1652123370000|2022-05-09 19:09:30|746.42|743.54|746.65|743.77|747.35|744.47|746.42|743.54|0
1652123380000|2022-05-09 19:09:40|746.42|743.54|746.42|743.54|746.42|743.54|746.42|743.54|0
1652123390000|2022-05-09 19:09:50|747.11|744.23|745.49|742.61|747.11|744.23|745.49|742.61|0
1652123400000|2022-05-09 19:10:00|746.65|743.77|743.99|741.11|746.65|743.77|743.87|740.99|0
1652123410000|2022-05-09 19:10:10|744.57|741.69|743.18|740.3|744.57|741.69|742.61|739.73|0
1652123420000|2022-05-09 19:10:20|744.8|741.92|744.1|741.22|745.03|742.15|743.87|740.99|0
1652123430000|2022-05-09 19:10:30|745.61|742.73|745.84|742.96|745.84|742.96|745.49|742.61|0
1652123440000|2022-05-09 19:10:40|745.96|743.08|744.1|741.22|745.96|743.08|743.87|740.99|0
1652123450000|2022-05-09 19:10:50|744.34|741.46|745.26|742.38|745.26|742.38|744.34|741.46|0
1652123460000|2022-05-09 19:11:00|744.46|741.58|743.18|740.3|745.72|742.84|743.18|740.3|0
1652123470000|2022-05-09 19:11:10|740.41|737.53|738.1|735.22|740.87|737.99|738.1|735.22|0
1652123480000|2022-05-09 19:11:20|736.25|733.37|739.02|736.14|739.02|736.14|736.25|733.37|0
1652123490000|2022-05-09 19:11:30|739.71|736.83|740.87|737.99|740.87|737.99|739.71|736.83|0
1652123500000|2022-05-09 19:11:40|739.83|736.95|739.25|736.37|739.83|736.95|738.91|736.03|0
1652123510000|2022-05-09 19:11:50|738.1|735.22|738.56|735.68|739.02|736.14|738.1|735.22|0
1652123520000|2022-05-09 19:12:00|739.02|736.14|740.29|737.41|740.64|737.76|739.02|736.14|0
1652123530000|2022-05-09 19:12:10|738.91|736.03|739.94|737.06|739.94|737.06|738.91|736.03|0
1652123540000|2022-05-09 19:12:20|739.25|736.37|738.1|735.22|739.25|736.37|737.75|734.87|0
1652123550000|2022-05-09 19:12:30|736.48|733.6|738.56|735.68|738.56|735.68|736.48|733.6|0
1652123560000|2022-05-09 19:12:40|737.99|735.11|737.87|734.99|737.99|735.11|737.4|734.52|0
1652123570000|2022-05-09 19:12:50|737.4|734.52|735.45|732.57|737.4|734.52|735.1|732.22|0
1652123580000|2022-05-09 19:13:00|735.79|732.91|735.79|732.91|736.71|733.83|735.79|732.91|0
1652123590000|2022-05-09 19:13:10|734.99|732.11|734.76|731.88|735.33|732.45|734.76|731.88|0
1652123600000|2022-05-09 19:13:20|734.41|731.53|734.41|731.53|734.41|731.53|733.71|730.83|0
1652123610000|2022-05-09 19:13:30|734.53|731.65|733.14|730.26|734.64|731.76|733.14|730.26|0
1652123620000|2022-05-09 19:13:40|733.83|730.95|733.94|731.06|733.94|731.06|733.37|730.49|0
1652123630000|2022-05-09 19:13:50|734.17|731.29|734.06|731.18|734.17|731.29|733.94|731.06|0
1652123640000|2022-05-09 19:14:00|734.41|731.53|735.33|732.45|735.79|732.91|734.41|731.53|0
1652123650000|2022-05-09 19:14:10|736.25|733.37|736.48|733.6|737.4|734.52|736.25|733.37|0
1652123660000|2022-05-09 19:14:20|736.37|733.49|736.02|733.14|736.71|733.83|736.02|733.14|0
1652123670000|2022-05-09 19:14:30|736.6|733.72|735.33|732.45|736.6|733.72|735.33|732.45|0
1652123680000|2022-05-09 19:14:40|735.56|732.68|736.71|733.83|736.71|733.83|735.56|732.68|0
1652123690000|2022-05-09 19:14:50|736.25|733.37|735.1|732.22|736.25|733.37|735.1|732.22|0
1652123700000|2022-05-09 19:15:00|734.41|731.53|733.25|730.37|735.68|732.8|733.25|730.37|0
1652123710000|2022-05-09 19:15:10|733.71|730.83|734.29|731.41|734.64|731.76|733.71|730.83|0
1652123720000|2022-05-09 19:15:20|732.56|729.68|734.17|731.29|734.17|731.29|732.56|729.68|0
1652123730000|2022-05-09 19:15:30|733.48|730.6|733.25|730.37|733.48|730.6|733.02|730.14|0
1652123740000|2022-05-09 19:15:40|733.02|730.14|733.02|730.14|733.71|730.83|733.02|730.14|0
1652123750000|2022-05-09 19:15:50|733.71|730.83|736.71|733.83|737.17|734.29|733.71|730.83|0
1652123760000|2022-05-09 19:16:00|736.48|733.6|738.1|735.22|738.1|735.22|736.48|733.6|0
1652123770000|2022-05-09 19:16:10|737.86|734.98|738.79|735.91|738.79|735.91|737.86|734.98|0
1652123780000|2022-05-09 19:16:20|738.56|735.68|738.12|735.24|738.56|735.68|737.77|734.89|0
1652123790000|2022-05-09 19:16:30|738.24|735.36|738.93|736.05|740.09|737.21|738.24|735.36|0
1652123800000|2022-05-09 19:16:40|739.63|736.75|739.05|736.17|739.63|736.75|738.93|736.05|0
1652123810000|2022-05-09 19:16:50|739.16|736.28|738.93|736.05|739.16|736.28|738.82|735.94|0
1652123820000|2022-05-09 19:17:00|737.77|734.89|738.12|735.24|739.16|736.28|737.77|734.89|0
1652123830000|2022-05-09 19:17:10|738|735.12|739.86|736.98|739.86|736.98|737.77|734.89|0
1652123840000|2022-05-09 19:17:20|739.39|736.51|741.02|738.14|741.48|738.6|739.39|736.51|0
1652123850000|2022-05-09 19:17:30|741.25|738.37|739.63|736.75|741.25|738.37|739.63|736.75|0
1652123860000|2022-05-09 19:17:40|739.86|736.98|741.48|738.6|741.48|738.6|739.86|736.98|0
1652123870000|2022-05-09 19:17:50|741.71|738.83|742.41|739.53|742.41|739.53|741.71|738.83|0
1652123880000|2022-05-09 19:18:00|744.5|741.62|743.34|740.46|744.5|741.62|743.34|740.46|0
1652123890000|2022-05-09 19:18:10|742.88|740|740.79|737.91|742.88|740|740.79|737.91|0
1652123900000|2022-05-09 19:18:20|740.55|737.67|739.86|736.98|740.55|737.67|739.86|736.98|0
1652123910000|2022-05-09 19:18:30|740.55|737.67|741.71|738.83|742.18|739.3|740.55|737.67|0
1652123920000|2022-05-09 19:18:40|741.95|739.07|741.25|738.37|742.3|739.42|741.25|738.37|0
1652123930000|2022-05-09 19:18:50|740.55|737.67|741.02|738.14|741.25|738.37|740.55|737.67|0
1652123940000|2022-05-09 19:19:00|741.14|738.26|740.79|737.91|741.71|738.83|740.79|737.91|0
1652123950000|2022-05-09 19:19:10|741.71|738.83|740.09|737.21|741.95|739.07|740.09|737.21|0
1652123960000|2022-05-09 19:19:20|740.32|737.44|740.44|737.56|740.79|737.91|740.32|737.44|0
1652123970000|2022-05-09 19:19:30|740.21|737.33|741.71|738.83|741.71|738.83|740.21|737.33|0
1652123980000|2022-05-09 19:19:40|741.48|738.6|741.83|738.95|741.83|738.95|741.48|738.6|0
1652123990000|2022-05-09 19:19:50|741.48|738.6|742.07|739.19|742.07|739.19|741.48|738.6|0
1652124000000|2022-05-09 19:20:00|742.18|739.3|743.8|740.92|743.8|740.92|742.18|739.3|0
1652124010000|2022-05-09 19:20:10|743.57|740.69|744.73|741.85|746.13|743.25|743.23|740.35|0
1652124020000|2022-05-09 19:20:20|745.09|742.21|746.25|743.37|746.25|743.37|745.09|742.21|0
1652124030000|2022-05-09 19:20:30|746.59|743.71|746.13|743.25|746.95|744.07|746.13|743.25|0
1652124040000|2022-05-09 19:20:40|746.82|743.94|747.76|744.88|748.11|745.23|746.82|743.94|0
1652124050000|2022-05-09 19:20:50|747.99|745.11|749.04|746.16|749.04|746.16|747.99|745.11|0
1652124060000|2022-05-09 19:21:00|749.15|746.27|749.15|746.27|749.15|746.27|748.92|746.04|0
1652124070000|2022-05-09 19:21:10|749.38|746.5|749.15|746.27|749.38|746.5|749.15|746.27|0
1652124080000|2022-05-09 19:21:20|749.85|746.97|749.85|746.97|749.85|746.97|749.38|746.5|0
1652124090000|2022-05-09 19:21:30|750.55|747.67|749.62|746.74|750.55|747.67|749.62|746.74|0
1652124100000|2022-05-09 19:21:40|749.74|746.86|749.62|746.74|749.74|746.86|749.38|746.5|0
1652124110000|2022-05-09 19:21:50|750.31|747.43|750.55|747.67|750.78|747.9|750.31|747.43|0
1652124120000|2022-05-09 19:22:00|751.48|748.6|752.41|749.53|752.53|749.65|751.48|748.6|0
1652124130000|2022-05-09 19:22:10|752.18|749.3|751.01|748.13|752.64|749.76|751.01|748.13|0
1652124140000|2022-05-09 19:22:20|751.48|748.6|750.9|748.02|751.48|748.6|750.9|748.02|0
1652124150000|2022-05-09 19:22:30|751.94|749.06|750.78|747.9|751.94|749.06|750.78|747.9|0
1652124160000|2022-05-09 19:22:40|751.71|748.83|752.64|749.76|753.11|750.23|751.71|748.83|0
1652124170000|2022-05-09 19:22:50|752.88|750|753.11|750.23|753.11|750.23|752.64|749.76|0
1652124180000|2022-05-09 19:23:00|753.34|750.46|753.11|750.23|753.34|750.46|753|750.12|0
1652124190000|2022-05-09 19:23:10|752.41|749.53|753.58|750.7|753.58|750.7|752.41|749.53|0
1652124200000|2022-05-09 19:23:20|754.28|751.4|754.28|751.4|754.28|751.4|753.81|750.93|0
1652124210000|2022-05-09 19:23:30|753.93|751.05|754.04|751.16|754.04|751.16|753.58|750.7|0
1652124220000|2022-05-09 19:23:40|753.81|750.93|753.11|750.23|754.04|751.16|753.11|750.23|0
1652124230000|2022-05-09 19:23:50|753.46|750.58|753.81|750.93|753.81|750.93|753.46|750.58|0
1652124240000|2022-05-09 19:24:00|753.34|750.46|754.28|751.4|754.28|751.4|753.34|750.46|0
1652124250000|2022-05-09 19:24:10|754.51|751.63|755.67|752.79|755.67|752.79|754.51|751.63|0
1652124260000|2022-05-09 19:24:20|755.91|753.03|756.14|753.26|756.14|753.26|755.67|752.79|0
1652124270000|2022-05-09 19:24:30|755.67|752.79|754.97|752.09|755.67|752.79|754.97|752.09|0
1652124280000|2022-05-09 19:24:40|755.1|752.22|754.74|751.86|755.1|752.22|754.74|751.86|0
1652124290000|2022-05-09 19:24:50|754.27|751.39|754.51|751.63|754.74|751.86|754.27|751.39|0
1652124300000|2022-05-09 19:25:00|755.44|752.56|756.14|753.26|756.61|753.73|755.44|752.56|0
1652124310000|2022-05-09 19:25:10|755.91|753.03|755.91|753.03|756.14|753.26|755.67|752.79|0
1652124320000|2022-05-09 19:25:20|756.61|753.73|755.67|752.79|756.61|753.73|755.67|752.79|0
1652124330000|2022-05-09 19:25:30|755.44|752.56|755.21|752.33|755.44|752.56|754.74|751.86|0
1652124340000|2022-05-09 19:25:40|754.86|751.98|754.51|751.63|754.97|752.09|754.51|751.63|0
1652124350000|2022-05-09 19:25:50|754.27|751.39|754.27|751.39|754.51|751.63|753.81|750.93|0
1652124360000|2022-05-09 19:26:00|755.1|752.22|755.21|752.33|755.21|752.33|754.74|751.86|0
1652124370000|2022-05-09 19:26:10|755.1|752.22|755.33|752.45|755.33|752.45|754.74|751.86|0
1652124380000|2022-05-09 19:26:20|755.21|752.33|755.1|752.22|755.21|752.33|754.97|752.09|0
1652124390000|2022-05-09 19:26:30|755.44|752.56|755.44|752.56|755.44|752.56|755.44|752.56|0
1652124400000|2022-05-09 19:26:40|754.97|752.09|757.31|754.43|757.31|754.43|754.97|752.09|0
1652124410000|2022-05-09 19:26:50|757.9|755.02|757.54|754.66|757.9|755.02|757.54|754.66|0
1652124420000|2022-05-09 19:27:00|757.77|754.89|758.01|755.13|758.01|755.13|757.77|754.89|0
1652124430000|2022-05-09 19:27:10|757.31|754.43|756.84|753.96|757.31|754.43|756.84|753.96|0
1652124440000|2022-05-09 19:27:20|756.73|753.85|757.31|754.43|757.31|754.43|756.73|753.85|0
1652124450000|2022-05-09 19:27:30|757.43|754.55|758.01|755.13|758.71|755.83|757.43|754.55|0
1652124460000|2022-05-09 19:27:40|757.54|754.66|757.54|754.66|758.01|755.13|757.54|754.66|0
1652124470000|2022-05-09 19:27:50|757.77|754.89|758.6|755.72|758.71|755.83|757.77|754.89|0
1652124480000|2022-05-09 19:28:00|759.17|756.29|760.93|758.05|761.51|758.63|759.17|756.29|0
1652124490000|2022-05-09 19:28:10|760.23|757.35|760|757.12|760.34|757.46|759.87|756.99|0
1652124500000|2022-05-09 19:28:20|759.87|756.99|759.17|756.29|759.87|756.99|759.17|756.29|0
1652124510000|2022-05-09 19:28:30|759.41|756.53|758.71|755.83|759.41|756.53|758.47|755.59|0
1652124520000|2022-05-09 19:28:40|758.47|755.59|756.84|753.96|758.47|755.59|756.84|753.96|0
1652124530000|2022-05-09 19:28:50|757.77|754.89|758.47|755.59|758.47|755.59|757.54|754.66|0
1652124540000|2022-05-09 19:29:00|758.71|755.83|759.87|756.99|759.87|756.99|758.71|755.83|0
1652124550000|2022-05-09 19:29:10|761.04|758.16|761.98|759.1|761.98|759.1|761.04|758.16|0
1652124560000|2022-05-09 19:29:20|761.74|758.86|761.51|758.63|761.98|759.1|761.51|758.63|0
1652124570000|2022-05-09 19:29:30|760.81|757.93|761.04|758.16|761.04|758.16|760.81|757.93|0
1652124580000|2022-05-09 19:29:40|760.81|757.93|760.11|757.23|760.81|757.93|760.11|757.23|0
1652124590000|2022-05-09 19:29:50|760.73|757.85|759.1|756.22|760.73|757.85|759.1|756.22|0
1652124600000|2022-05-09 19:30:00|758.63|755.75|762.59|759.71|762.59|759.71|758.63|755.75|0
1652124610000|2022-05-09 19:30:10|762.36|759.48|760.26|757.38|762.36|759.48|760.26|757.38|0
1652124620000|2022-05-09 19:30:20|760.03|757.15|761.19|758.31|761.19|758.31|760.03|757.15|0
1652124630000|2022-05-09 19:30:30|761.43|758.55|761.13|758.25|761.66|758.78|760.96|758.08|0
1652124640000|2022-05-09 19:30:40|761.59|758.71|761.92|759.04|762.52|759.64|761.59|758.71|0
1652124650000|2022-05-09 19:30:50|761.68|758.8|760.99|758.11|761.92|759.04|760.99|758.11|0
1652124660000|2022-05-09 19:31:00|760.18|757.3|761.68|758.8|761.68|758.8|760.18|757.3|0
1652124670000|2022-05-09 19:31:10|760.99|758.11|760.99|758.11|760.99|758.11|760.99|758.11|0
1652124680000|2022-05-09 19:31:20|760.75|757.87|760.75|757.87|760.75|757.87|760.52|757.64|0
1652124690000|2022-05-09 19:31:30|760.99|758.11|760.99|758.11|760.99|758.11|760.75|757.87|0
1652124700000|2022-05-09 19:31:40|761.68|758.8|763.54|760.66|763.54|760.66|761.68|758.8|0
1652124710000|2022-05-09 19:31:50|763.77|760.89|764.47|761.59|764.47|761.59|763.54|760.66|0
1652124720000|2022-05-09 19:32:00|765.87|762.99|766.92|764.04|766.92|764.04|765.4|762.52|0
1652124730000|2022-05-09 19:32:10|767.96|765.08|767.49|764.61|768.66|765.78|767.49|764.61|0
1652124740000|2022-05-09 19:32:20|767.96|765.08|768.42|765.54|768.42|765.54|767.96|765.08|0
1652124750000|2022-05-09 19:32:30|768.19|765.31|768.19|765.31|768.66|765.78|768.19|765.31|0
1652124760000|2022-05-09 19:32:40|767.26|764.38|767.73|764.85|767.73|764.85|767.03|764.15|0
1652124770000|2022-05-09 19:32:50|768.42|765.54|768.66|765.78|768.66|765.78|768.42|765.54|0
1652124780000|2022-05-09 19:33:00|768.89|766.01|767.26|764.38|768.89|766.01|767.26|764.38|0
1652124790000|2022-05-09 19:33:10|767.49|764.61|765.63|762.75|767.49|764.61|765.63|762.75|0
1652124800000|2022-05-09 19:33:20|763.54|760.66|762.15|759.27|763.54|760.66|762.15|759.27|0
1652124810000|2022-05-09 19:33:30|762.27|759.39|762.38|759.5|762.38|759.5|761.91|759.03|0
1652124820000|2022-05-09 19:33:40|762.15|759.27|765.63|762.75|765.63|762.75|762.15|759.27|0
1652124830000|2022-05-09 19:33:50|764.93|762.05|763.54|760.66|764.93|762.05|763.54|760.66|0
1652124840000|2022-05-09 19:34:00|764.7|761.82|765.4|762.52|765.52|762.64|764.7|761.82|0
1652124850000|2022-05-09 19:34:10|765.17|762.29|766.33|763.45|766.33|763.45|765.17|762.29|0
1652124860000|2022-05-09 19:34:20|767.49|764.61|766.1|763.22|767.49|764.61|766.1|763.22|0
1652124870000|2022-05-09 19:34:30|765.63|762.75|764.93|762.05|765.75|762.87|764.93|762.05|0
1652124880000|2022-05-09 19:34:40|765.17|762.29|765.4|762.52|765.4|762.52|765.17|762.29|0
1652124890000|2022-05-09 19:34:50|765.63|762.75|764.01|761.13|765.63|762.75|764.01|761.13|0
1652124900000|2022-05-09 19:35:00|763.31|760.43|763.54|760.66|764.01|761.13|763.31|760.43|0
1652124910000|2022-05-09 19:35:10|764.01|761.13|765.52|762.64|765.52|762.64|764.01|761.13|0
1652124920000|2022-05-09 19:35:20|765.4|762.52|766.33|763.45|766.45|763.57|765.17|762.29|0
1652124930000|2022-05-09 19:35:30|767.49|764.61|766.56|763.68|767.49|764.61|766.56|763.68|0
1652124940000|2022-05-09 19:35:40|766.79|763.91|767.15|764.27|767.26|764.38|766.79|763.91|0
1652124950000|2022-05-09 19:35:50|767.03|764.15|767.96|765.08|767.96|765.08|767.03|764.15|0
1652124960000|2022-05-09 19:36:00|767.73|764.85|767.03|764.15|767.96|765.08|766.79|763.91|0
1652124970000|2022-05-09 19:36:10|766.56|763.68|765.29|762.41|766.56|763.68|764.93|762.05|0
1652124980000|2022-05-09 19:36:20|765.17|762.29|763.54|760.66|765.17|762.29|763.31|760.43|0
1652124990000|2022-05-09 19:36:30|763.77|760.89|763.31|760.43|763.77|760.89|762.84|759.96|0
1652125000000|2022-05-09 19:36:40|763.08|760.2|763.08|760.2|763.54|760.66|763.08|760.2|0
1652125010000|2022-05-09 19:36:50|763.54|760.66|762.5|759.62|763.54|760.66|762.5|759.62|0
1652125020000|2022-05-09 19:37:00|762.84|759.96|761.22|758.34|762.84|759.96|760.99|758.11|0
1652125030000|2022-05-09 19:37:10|760.52|757.64|763.08|760.2|763.08|760.2|760.52|757.64|0
1652125040000|2022-05-09 19:37:20|763.89|761.01|764.47|761.59|764.47|761.59|763.89|761.01|0
1652125050000|2022-05-09 19:37:30|765.17|762.29|763.31|760.43|765.17|762.29|763.31|760.43|0
1652125060000|2022-05-09 19:37:40|764|761.12|764.7|761.82|764.7|761.82|764|761.12|0
1652125070000|2022-05-09 19:37:50|764.47|761.59|762.38|759.5|764.47|761.59|762.38|759.5|0
1652125080000|2022-05-09 19:38:00|763.08|760.2|762.84|759.96|763.08|760.2|762.61|759.73|0
1652125090000|2022-05-09 19:38:10|763.08|760.2|763.31|760.43|763.31|760.43|762.15|759.27|0
1652125100000|2022-05-09 19:38:20|763.54|760.66|764.93|762.05|764.93|762.05|763.54|760.66|0
1652125110000|2022-05-09 19:38:30|764.7|761.82|764.93|762.05|764.93|762.05|764.7|761.82|0
1652125120000|2022-05-09 19:38:40|764.59|761.71|765.06|762.18|765.4|762.52|764.59|761.71|0
1652125130000|2022-05-09 19:38:50|764.82|761.94|762.96|760.08|764.82|761.94|762.84|759.96|0
1652125140000|2022-05-09 19:39:00|763.08|760.2|763.54|760.66|763.89|761.01|763.08|760.2|0
1652125150000|2022-05-09 19:39:10|763.31|760.43|763.77|760.89|764|761.12|763.31|760.43|0
1652125160000|2022-05-09 19:39:20|764.13|761.25|764.93|762.05|765.17|762.29|764.13|761.25|0
1652125170000|2022-05-09 19:39:30|765.05|762.17|764.47|761.59|765.05|762.17|764.36|761.48|0
1652125180000|2022-05-09 19:39:40|765.17|762.29|763.08|760.2|765.17|762.29|763.08|760.2|0
1652125190000|2022-05-09 19:39:50|762.15|759.27|761.91|759.03|762.15|759.27|761.34|758.46|0
1652125200000|2022-05-09 19:40:00|762.38|759.5|762.61|759.73|764.24|761.36|762.38|759.5|0
1652125210000|2022-05-09 19:40:10|763.54|760.66|764.47|761.59|764.47|761.59|763.43|760.55|0
1652125220000|2022-05-09 19:40:20|765.17|762.29|767.03|764.15|767.03|764.15|765.17|762.29|0
1652125230000|2022-05-09 19:40:30|767.15|764.27|767.03|764.15|767.26|764.38|766.79|763.91|0
1652125240000|2022-05-09 19:40:40|766.79|763.91|765.86|762.98|766.79|763.91|765.86|762.98|0
1652125250000|2022-05-09 19:40:50|766.33|763.45|765.4|762.52|766.33|763.45|765.4|762.52|0
1652125260000|2022-05-09 19:41:00|764.7|761.82|764.59|761.71|764.7|761.82|764|761.12|0
1652125270000|2022-05-09 19:41:10|764.12|761.24|763.07|760.19|764.12|761.24|763.07|760.19|0
1652125280000|2022-05-09 19:41:20|763.77|760.89|765.86|762.98|765.86|762.98|763.77|760.89|0
1652125290000|2022-05-09 19:41:30|766.1|763.22|766.33|763.45|767.03|764.15|766.1|763.22|0
1652125300000|2022-05-09 19:41:40|765.17|762.29|765.52|762.64|765.52|762.64|764.24|761.36|0
1652125310000|2022-05-09 19:41:50|765.63|762.75|765.4|762.52|765.86|762.98|765.4|762.52|0
1652125320000|2022-05-09 19:42:00|765.98|763.1|765.4|762.52|765.98|763.1|764.7|761.82|0
1652125330000|2022-05-09 19:42:10|765.63|762.75|765.63|762.75|766.33|763.45|765.63|762.75|0
1652125340000|2022-05-09 19:42:20|766.1|763.22|766.33|763.45|766.33|763.45|766.1|763.22|0
1652125350000|2022-05-09 19:42:30|766.22|763.34|766.79|763.91|766.79|763.91|765.17|762.29|0
1652125360000|2022-05-09 19:42:40|767.15|764.27|767.26|764.38|767.26|764.38|766.22|763.34|0
1652125370000|2022-05-09 19:42:50|767.03|764.15|767.95|765.55|767.95|765.55|767.02|764.15|0
1652125380000|2022-05-09 19:43:00|767.72|765.32|768.88|766.48|768.88|766.48|767.72|765.32|0
1652125390000|2022-05-09 19:43:10|769.11|766.71|770.98|768.58|771.1|768.7|769.11|766.71|0
1652125400000|2022-05-09 19:43:20|770.51|768.11|770.04|767.64|770.74|768.34|769.58|767.18|0
1652125410000|2022-05-09 19:43:30|770.63|768.23|770.51|768.11|770.63|768.23|770.28|767.88|0
1652125420000|2022-05-09 19:43:40|770.74|768.34|770.74|768.34|770.74|768.34|770.51|768.11|0
1652125430000|2022-05-09 19:43:50|771.44|769.04|770.98|768.58|771.44|769.04|770.51|768.11|0
1652125440000|2022-05-09 19:44:00|771.21|768.81|770.98|768.58|771.21|768.81|770.74|768.34|0
1652125450000|2022-05-09 19:44:10|771.1|768.7|771.33|768.93|771.33|768.93|770.98|768.58|0
1652125460000|2022-05-09 19:44:20|770.98|768.58|771.91|769.51|771.91|769.51|770.98|768.58|0
1652125470000|2022-05-09 19:44:30|770.98|768.58|770.04|767.64|771.44|769.04|770.04|767.64|0
1652125480000|2022-05-09 19:44:40|769.11|766.71|771.21|768.81|771.21|768.81|768.88|766.48|0
1652125490000|2022-05-09 19:44:50|770.98|768.58|770.28|767.88|770.98|768.58|770.28|767.88|0
1652125500000|2022-05-09 19:45:00|769.81|767.41|769.11|766.71|769.81|767.41|768.3|765.9|0
1652125510000|2022-05-09 19:45:10|768.65|766.25|769.11|766.71|769.11|766.71|767.95|765.55|0
1652125520000|2022-05-09 19:45:20|769.35|766.95|769.58|767.18|769.58|767.18|769.11|766.71|0
1652125530000|2022-05-09 19:45:30|769.81|767.41|769.81|767.41|770.04|767.64|769.81|767.41|0
1652125540000|2022-05-09 19:45:40|769.11|766.71|770.28|767.88|770.74|768.34|769.11|766.71|0
1652125550000|2022-05-09 19:45:50|769.35|766.95|770.51|768.11|770.51|768.11|769.11|766.71|0
1652125560000|2022-05-09 19:46:00|770.74|768.34|771.21|768.81|771.21|768.81|770.74|768.34|0
1652125570000|2022-05-09 19:46:10|770.74|768.34|771.91|769.51|771.91|769.51|770.74|768.34|0
1652125580000|2022-05-09 19:46:20|772.14|769.74|772.61|770.21|772.61|770.21|772.14|769.74|0
1652125590000|2022-05-09 19:46:30|772.37|769.97|773.07|770.67|773.07|770.67|772.37|769.97|0
1652125600000|2022-05-09 19:46:40|773.54|771.14|773.31|770.91|773.54|771.14|773.31|770.91|0
1652125610000|2022-05-09 19:46:50|774.94|772.54|775.64|773.24|775.64|773.24|774.94|772.54|0
1652125620000|2022-05-09 19:47:00|775.87|773.47|775.64|773.24|775.87|773.47|775.4|773|0
1652125630000|2022-05-09 19:47:10|775.17|772.77|774.94|772.54|775.17|772.77|774.47|772.07|0
1652125640000|2022-05-09 19:47:20|775.4|773|775.76|773.36|775.76|773.36|775.4|773|0
1652125650000|2022-05-09 19:47:30|776.34|773.94|775.4|773|776.34|773.94|775.4|773|0
1652125660000|2022-05-09 19:47:40|775.87|773.47|775.87|773.47|775.87|773.47|775.87|773.47|0
1652125670000|2022-05-09 19:47:50|774.94|772.54|775.4|773|775.4|773|774.47|772.07|0
1652125680000|2022-05-09 19:48:00|776.23|773.83|775.87|773.47|776.23|773.83|775.87|773.47|0
1652125690000|2022-05-09 19:48:10|774.94|772.54|774.36|771.96|774.94|772.54|774.36|771.96|0
1652125700000|2022-05-09 19:48:20|775.17|772.77|775.17|772.77|775.17|772.77|774.7|772.3|0
1652125710000|2022-05-09 19:48:30|776.1|773.7|775.4|773|776.1|773.7|775.4|773|0
1652125720000|2022-05-09 19:48:40|775.87|773.47|775.87|773.47|775.87|773.47|775.64|773.24|0
1652125730000|2022-05-09 19:48:50|775.64|773.24|774.24|771.84|775.87|773.47|774.24|771.84|0
1652125740000|2022-05-09 19:49:00|775.64|773.24|775.76|773.36|775.76|773.36|775.4|773|0
1652125750000|2022-05-09 19:49:10|776.1|773.7|776.8|774.4|776.8|774.4|775.4|773|0
1652125760000|2022-05-09 19:49:20|776.69|774.29|778.45|775.57|778.45|775.57|776.69|774.16|0
1652125770000|2022-05-09 19:49:30|777.74|774.86|778.68|775.8|778.68|775.8|777.74|774.86|0
1652125780000|2022-05-09 19:49:40|779.15|776.27|780.08|777.2|780.08|777.2|779.15|776.27|0
1652125790000|2022-05-09 19:49:50|780.31|777.43|781.01|778.13|781.01|778.13|780.31|777.43|0
1652125800000|2022-05-09 19:50:00|778.45|775.57|778.45|775.57|779.38|776.5|778.45|775.57|0
1652125810000|2022-05-09 19:50:10|780.2|777.32|782.65|779.77|782.65|779.77|780.2|777.32|0
1652125820000|2022-05-09 19:50:20|782.77|779.89|782.18|779.3|782.88|780|782.18|779.3|0
1652125830000|2022-05-09 19:50:30|781.01|778.13|782.88|780|782.88|780|780.78|777.9|0
1652125840000|2022-05-09 19:50:40|783.01|780.13|783.82|780.94|783.82|780.94|783.01|780.13|0
1652125850000|2022-05-09 19:50:50|782.65|779.77|781.25|778.37|782.65|779.77|781.25|778.37|0
1652125860000|2022-05-09 19:51:00|780.9|778.02|783.82|780.94|783.82|780.94|780.9|778.02|0
1652125870000|2022-05-09 19:51:10|784.05|781.17|784.76|781.88|784.76|781.88|784.05|781.17|0
1652125880000|2022-05-09 19:51:20|785.81|782.93|786.98|784.1|786.98|784.1|785.81|782.93|0
1652125890000|2022-05-09 19:51:30|785.69|782.81|785.93|783.05|785.93|783.05|785.69|782.81|0
1652125900000|2022-05-09 19:51:40|787.1|784.22|786.63|783.75|787.1|784.22|786.39|783.51|0
1652125910000|2022-05-09 19:51:50|787.1|784.22|787.33|784.45|787.8|784.92|787.1|784.22|0
1652125920000|2022-05-09 19:52:00|787.92|785.04|788.27|785.39|788.27|785.39|786.39|783.51|0
1652125930000|2022-05-09 19:52:10|788.03|785.15|787.8|784.92|788.03|785.15|787.69|784.81|0
1652125940000|2022-05-09 19:52:20|786.63|783.75|786.39|783.51|786.63|783.75|784.99|782.11|0
1652125950000|2022-05-09 19:52:30|785.93|783.05|785.46|782.58|786.16|783.28|785.46|782.58|0
1652125960000|2022-05-09 19:52:40|785.35|782.47|785.22|782.34|785.35|782.47|784.99|782.11|0
1652125970000|2022-05-09 19:52:50|784.05|781.17|784.52|781.64|785.46|782.58|784.05|781.17|0
1652125980000|2022-05-09 19:53:00|784.99|782.11|785.69|782.81|785.93|783.05|784.99|782.11|0
1652125990000|2022-05-09 19:53:10|786.16|783.28|787.1|784.22|787.22|784.34|786.16|783.28|0
1652126000000|2022-05-09 19:53:20|786.63|783.75|785.69|782.81|786.86|783.98|785.69|782.81|0
1652126010000|2022-05-09 19:53:30|784.99|782.11|783.35|780.47|784.99|782.11|783.35|780.47|0
1652126020000|2022-05-09 19:53:40|783.24|780.36|781.25|778.37|783.24|780.36|781.25|778.37|0
1652126030000|2022-05-09 19:53:50|782.3|779.42|780.55|777.67|782.3|779.42|780.55|777.67|0
1652126040000|2022-05-09 19:54:00|780.78|777.9|779.38|776.5|780.78|777.9|779.38|776.5|0
1652126050000|2022-05-09 19:54:10|780.55|777.67|780.43|777.55|780.55|777.67|780.31|777.43|0
1652126060000|2022-05-09 19:54:20|782.18|779.3|781.48|778.6|782.18|779.3|781.48|778.6|0
1652126070000|2022-05-09 19:54:30|780.31|777.43|780.31|777.43|780.31|777.43|779.61|776.73|0
1652126080000|2022-05-09 19:54:40|783.82|780.94|781.01|778.13|784.05|781.17|781.01|778.13|0
1652126090000|2022-05-09 19:54:50|781.25|778.37|781.95|779.07|781.95|779.07|781.25|778.37|0
1652126100000|2022-05-09 19:55:00|780.55|777.67|776.23|773.35|780.55|777.67|776.23|773.35|0
1652126110000|2022-05-09 19:55:10|776.58|773.7|777.16|774.28|777.16|774.28|775.18|772.3|0
1652126120000|2022-05-09 19:55:20|777.51|774.63|775.64|772.76|777.51|774.63|775.64|772.76|0
1652126130000|2022-05-09 19:55:30|775.18|772.3|775.41|772.53|775.41|772.53|774.71|771.83|0
1652126140000|2022-05-09 19:55:40|774.48|771.6|774.48|771.6|775.18|772.3|774.01|771.13|0
1652126150000|2022-05-09 19:55:50|774.24|771.36|772.27|769.39|774.24|771.36|772.27|769.39|0
1652126160000|2022-05-09 19:56:00|771.68|768.8|770.28|767.4|771.68|768.8|770.28|767.4|0
1652126170000|2022-05-09 19:56:10|770.87|767.99|772.15|769.27|772.15|769.27|770.4|767.52|0
1652126180000|2022-05-09 19:56:20|772.61|769.73|772.27|769.39|772.61|769.73|772.27|769.39|0
1652126190000|2022-05-09 19:56:30|773.2|770.32|772.85|769.97|773.31|770.43|772.73|769.85|0
1652126200000|2022-05-09 19:56:40|773.08|770.2|773.2|770.32|773.2|770.32|772.73|769.85|0
1652126210000|2022-05-09 19:56:50|773.31|770.43|770.52|767.64|773.31|770.43|770.52|767.64|0
1652126220000|2022-05-09 19:57:00|769.35|766.47|767.72|764.84|770.05|767.17|767.72|764.84|0
1652126230000|2022-05-09 19:57:10|768.19|765.31|768.42|765.54|768.89|766.01|768.19|765.31|0
1652126240000|2022-05-09 19:57:20|768.65|765.77|766.33|763.45|768.65|765.77|766.33|763.45|0
1652126250000|2022-05-09 19:57:30|766.56|763.68|766.56|763.68|766.79|763.91|766.56|763.68|0
1652126260000|2022-05-09 19:57:40|767.84|764.96|767.95|765.07|768.89|766.01|767.84|764.96|0
1652126270000|2022-05-09 19:57:50|768.65|765.77|768.89|766.01|768.89|766.01|767.26|764.38|0
1652126280000|2022-05-09 19:58:00|768.65|765.77|767.72|764.84|768.65|765.77|767.02|764.14|0
1652126290000|2022-05-09 19:58:10|768.89|766.01|767.02|764.14|768.89|766.01|767.02|764.14|0
1652126300000|2022-05-09 19:58:20|767.84|764.96|766.79|763.91|767.84|764.96|766.79|763.91|0
1652126310000|2022-05-09 19:58:30|767.26|764.38|767.95|765.07|767.95|765.07|766.79|763.91|0
1652126320000|2022-05-09 19:58:40|767.49|764.61|769.35|766.47|769.35|766.47|767.49|764.61|0
1652126330000|2022-05-09 19:58:50|771.45|768.57|771.45|768.57|772.38|769.5|771.45|768.57|0
1652126340000|2022-05-09 19:59:00|772.15|769.27|773.43|770.55|773.43|770.55|771.68|768.8|0
1652126350000|2022-05-09 19:59:10|774.48|771.6|774.94|772.06|775.18|772.3|774.48|771.6|0
1652126360000|2022-05-09 19:59:20|775.57|772.69|776.73|773.85|776.73|773.85|775.57|772.69|0
1652126370000|2022-05-09 19:59:30|776.5|773.62|774.64|771.76|776.5|773.62|774.17|771.29|0
1652126380000|2022-05-09 19:59:40|773.94|771.06|775.57|772.69|775.57|772.69|773.24|770.36|0
1652126390000|2022-05-09 19:59:50|775.8|772.92|771.62|768.74|775.8|772.92|771.62|768.74|0
1652126400000|2022-05-09 20:00:00|771.15|768.27|773.6|770.72|773.6|770.72|771.15|768.27|0
1652126410000|2022-05-09 20:00:10|774.17|771.29|773.71|770.83|774.17|771.29|773.48|770.6|0
1652126420000|2022-05-09 20:00:20|773.94|771.06|772.78|769.9|774.41|771.53|772.78|769.9|0
1652126430000|2022-05-09 20:00:30|772.67|769.79|772.31|769.43|772.67|769.79|772.31|769.43|0
1652126440000|2022-05-09 20:00:40|771.15|768.27|769.53|766.65|771.15|768.27|768.6|765.72|0
1652126450000|2022-05-09 20:00:50|768.6|765.72|766.97|764.09|768.6|765.72|766.97|764.09|0
1652126460000|2022-05-09 20:01:00|767.09|764.21|767.2|764.32|767.2|764.32|766.97|764.09|0
1652126470000|2022-05-09 20:01:10|766.97|764.09|767.2|764.32|767.2|764.32|766.04|763.16|0
1652126480000|2022-05-09 20:01:20|767.67|764.79|767.2|764.32|767.67|764.79|767.2|764.32|0
1652126490000|2022-05-09 20:01:30|767.09|764.21|768.83|765.95|768.83|765.95|767.09|764.21|0
1652126500000|2022-05-09 20:01:40|769.06|766.18|769.06|766.18|769.06|766.18|768.83|765.95|0
1652126510000|2022-05-09 20:01:50|769.18|766.3|768.83|765.95|769.18|766.3|768.83|765.95|0
1652126520000|2022-05-09 20:02:00|769.29|766.41|768.02|765.14|769.29|766.41|768.02|765.14|0
1652126530000|2022-05-09 20:02:10|768.36|765.48|768.25|765.37|768.6|765.72|768.13|765.25|0
1652126540000|2022-05-09 20:02:20|768.6|765.72|768.95|766.07|768.95|766.07|768.6|765.72|0
1652126550000|2022-05-09 20:02:30|768.83|765.95|769.52|766.64|769.52|766.64|768.83|765.95|0
1652126560000|2022-05-09 20:02:40|769.06|766.18|768.6|765.72|769.29|766.41|768.6|765.72|0
1652126570000|2022-05-09 20:02:50|768.83|765.95|768.36|765.48|768.83|765.95|768.36|765.48|0
1652126580000|2022-05-09 20:03:00|768.13|765.25|768.36|765.48|768.36|765.48|767.9|765.02|0
1652126590000|2022-05-09 20:03:10|767.9|765.02|767.9|765.02|767.9|765.02|767.9|765.02|0
1652126600000|2022-05-09 20:03:20|768.6|765.72|768.6|765.72|768.6|765.72|768.6|765.72|0
1652126610000|2022-05-09 20:03:30|768.36|765.48|768.6|765.72|768.6|765.72|768.36|765.48|0
1652126620000|2022-05-09 20:03:40|768.36|765.48|768.13|765.25|768.36|765.48|768.13|765.25|0
1652126630000|2022-05-09 20:03:50|767.67|764.79|767.44|764.56|768.13|765.25|766.97|764.09|0
1652126640000|2022-05-09 20:04:00|767.2|764.32|766.97|764.09|767.2|764.32|766.74|763.86|0
1652126650000|2022-05-09 20:04:10|766.74|763.86|766.28|763.4|766.74|763.86|766.28|763.4|0
1652126660000|2022-05-09 20:04:20|766.04|763.16|765.58|762.7|766.04|763.16|765.58|762.7|0
1652126670000|2022-05-09 20:04:30|765.81|762.93|766.74|763.86|766.74|763.86|765.81|762.93|0
1652126680000|2022-05-09 20:04:40|767.2|764.32|766.74|763.86|767.2|764.32|766.74|763.86|0
1652126690000|2022-05-09 20:04:50|766.97|764.09|766.97|764.09|766.97|764.09|766.97|764.09|0
1652126700000|2022-05-09 20:05:00|767.2|764.32|767.44|764.56|767.44|764.56|767.2|764.32|0
1652126710000|2022-05-09 20:05:10|767.67|764.79|767.67|764.79|767.67|764.79|767.67|764.79|0
1652126720000|2022-05-09 20:05:20|767.9|765.02|767.2|764.32|767.9|765.02|767.2|764.32|0
1652126730000|2022-05-09 20:05:30|767.9|765.02|769.29|766.41|769.41|766.53|767.9|765.02|0
1652126740000|2022-05-09 20:05:40|768.83|765.95|768.6|765.72|769.06|766.18|768.6|765.72|0
1652126750000|2022-05-09 20:05:50|768.36|765.48|768.25|765.37|768.36|765.48|768.25|765.37|0
1652126760000|2022-05-09 20:06:00|768.36|765.48|768.6|765.72|768.6|765.72|768.36|765.48|0
1652126770000|2022-05-09 20:06:10|768.36|765.48|768.13|765.25|768.36|765.48|767.9|765.02|0
1652126780000|2022-05-09 20:06:20|767.9|765.02|767.9|765.02|767.9|765.02|767.2|764.32|0
1652126790000|2022-05-09 20:06:30|767.67|764.79|766.74|763.86|767.67|764.79|766.74|763.86|0
1652126800000|2022-05-09 20:06:40|766.63|763.75|766.28|763.4|766.74|763.86|766.28|763.4|0
1652126810000|2022-05-09 20:06:50|766.04|763.16|765.81|762.93|766.28|763.4|765.81|762.93|0
1652126820000|2022-05-09 20:07:00|765.35|762.47|765.12|762.24|765.35|762.47|765.12|762.24|0
1652126830000|2022-05-09 20:07:10|764.88|762|763.61|760.73|764.88|762|763.61|760.73|0
1652126840000|2022-05-09 20:07:20|763.49|760.61|761.87|758.99|763.49|760.61|761.87|758.99|0
1652126850000|2022-05-09 20:07:30|762.57|759.69|761.87|758.99|762.57|759.69|761.87|758.99|0
1652126860000|2022-05-09 20:07:40|762.1|759.22|761.87|758.99|762.1|759.22|761.64|758.76|0
1652126870000|2022-05-09 20:07:50|762.33|759.45|763.49|760.61|763.49|760.61|762.33|759.45|0
1652126880000|2022-05-09 20:08:00|763.96|761.08|763.96|761.08|765.47|762.59|763.96|761.08|0
1652126890000|2022-05-09 20:08:10|764.19|761.31|764.08|761.2|764.19|761.31|763.96|761.08|0
1652126900000|2022-05-09 20:08:20|764.65|761.77|765.12|762.24|765.12|762.24|764.65|761.77|0
1652126910000|2022-05-09 20:08:30|765.35|762.47|764.88|762|765.58|762.7|764.88|762|0
1652126920000|2022-05-09 20:08:40|764.65|761.77|765.35|762.47|765.35|762.47|764.42|761.54|0
1652126930000|2022-05-09 20:08:50|765.58|762.7|766.27|763.39|766.27|763.39|765.58|762.7|0
1652126940000|2022-05-09 20:09:00|766.04|763.16|767.2|764.32|767.2|764.32|766.04|763.16|0
1652126950000|2022-05-09 20:09:10|767.43|764.55|767.43|764.55|767.43|764.55|767.43|764.55|0
1652126960000|2022-05-09 20:09:20|767.2|764.32|767.2|764.32|767.2|764.32|766.74|763.86|0
1652126970000|2022-05-09 20:09:30|767.43|764.55|767.43|764.55|767.43|764.55|767.43|764.55|0
1652126980000|2022-05-09 20:09:40|767.2|764.32|766.27|763.39|767.2|764.32|766.27|763.39|0
1652126990000|2022-05-09 20:09:50|766.04|763.16|766.74|763.86|766.74|763.86|766.04|763.16|0
1652127000000|2022-05-09 20:10:00|766.51|763.63|766.97|764.09|766.97|764.09|766.51|763.63|0
1652127010000|2022-05-09 20:10:10|766.74|763.86|767.43|764.55|767.43|764.55|766.74|763.86|0
1652127020000|2022-05-09 20:10:20|767.2|764.32|766.51|763.63|767.2|764.32|766.51|763.63|0
1652127030000|2022-05-09 20:10:30|766.74|763.86|766.51|763.63|766.74|763.86|766.27|763.39|0
1652127040000|2022-05-09 20:10:40|766.27|763.39|766.27|763.39|766.27|763.39|766.16|763.28|0
1652127050000|2022-05-09 20:10:50|766.04|763.16|766.27|763.39|766.51|763.63|766.04|763.16|0
1652127060000|2022-05-09 20:11:00|766.51|763.63|766.74|763.86|766.74|763.86|766.27|763.39|0
1652127070000|2022-05-09 20:11:10|766.51|763.63|766.74|763.86|766.74|763.86|766.4|763.52|0
1652127080000|2022-05-09 20:11:20|766.51|763.63|766.04|763.16|766.51|763.63|766.04|763.16|0
1652127090000|2022-05-09 20:11:30|766.27|763.39|765.58|762.7|766.27|763.39|765.58|762.7|0
1652127100000|2022-05-09 20:11:40|765.11|762.23|764.42|761.54|765.11|762.23|764.42|761.54|0
1652127110000|2022-05-09 20:11:50|764.19|761.31|763.96|761.08|764.19|761.31|763.72|760.84|0
1652127120000|2022-05-09 20:12:00|763.72|760.84|762.8|759.92|763.96|761.08|762.8|759.92|0
1652127130000|2022-05-09 20:12:10|763.03|760.15|762.33|759.45|763.26|760.38|762.33|759.45|0
1652127140000|2022-05-09 20:12:20|762.57|759.69|762.33|759.45|762.57|759.69|762.33|759.45|0
1652127150000|2022-05-09 20:12:30|761.87|758.99|762.57|759.69|762.8|759.92|761.87|758.99|0
1652127160000|2022-05-09 20:12:40|762.33|759.45|762.57|759.69|762.92|760.04|762.33|759.45|0
1652127170000|2022-05-09 20:12:50|762.8|759.92|762.57|759.69|762.8|759.92|762.57|759.69|0
1652127180000|2022-05-09 20:13:00|762.8|759.92|762.57|759.69|762.8|759.92|762.1|759.22|0
1652127190000|2022-05-09 20:13:10|762.33|759.45|761.64|758.76|762.33|759.45|761.18|758.3|0
1652127200000|2022-05-09 20:13:20|761.87|758.99|763.03|760.15|763.03|760.15|761.87|758.99|0
1652127210000|2022-05-09 20:13:30|763.26|760.38|763.49|760.61|763.49|760.61|763.26|760.38|0
1652127220000|2022-05-09 20:13:40|763.26|760.38|763.26|760.38|763.26|760.38|763.03|760.15|0
1652127230000|2022-05-09 20:13:50|763.03|760.15|762.57|759.69|763.03|760.15|762.57|759.69|0
1652127240000|2022-05-09 20:14:00|762.33|759.45|762.1|759.22|762.33|759.45|762.1|759.22|0
1652127250000|2022-05-09 20:14:10|762.33|759.45|763.26|760.38|763.26|760.38|762.33|759.45|0
1652127260000|2022-05-09 20:14:20|762.45|759.57|762.45|759.57|762.45|759.57|762.45|759.57|0
1652127270000|2022-05-09 20:14:30|762.1|759.22|761.41|758.53|762.1|759.22|761.41|758.53|0
1652127280000|2022-05-09 20:14:40|761.87|758.99|762.33|759.45|762.33|759.45|761.87|758.99|0
1652127290000|2022-05-09 20:14:50|761.87|758.99|762.33|759.45|762.33|759.45|761.64|758.76|0
1652127300000|2022-05-09 20:15:00|763.03|760.15|763.03|760.15|763.03|760.15|763.03|760.15|0
1652127310000|2022-05-09 20:15:10|763.73|760.37|763.73|760.37|763.96|760.6|763.73|760.37|0
1652127320000|2022-05-09 20:15:20|763.96|760.6|763.96|760.6|763.96|760.6|763.96|760.6|0
1652127330000|2022-05-09 20:15:30|763.5|760.14|763.73|760.37|763.85|760.49|763.5|760.14|0
1652127340000|2022-05-09 20:15:40|763.85|760.49|763.16|759.8|763.85|760.49|763.16|759.8|0
1652127350000|2022-05-09 20:15:50|763.04|759.68|763.04|759.68|763.27|759.91|762.93|759.57|0
1652127360000|2022-05-09 20:16:00|763.16|759.8|763.5|760.14|763.5|760.14|763.16|759.8|0
1652127370000|2022-05-09 20:16:10|763.85|760.49|765.35|761.99|765.35|761.99|763.85|760.49|0
1652127380000|2022-05-09 20:16:20|765.47|762.11|765.94|762.58|765.94|762.58|765.47|762.11|0
1652127390000|2022-05-09 20:16:30|766.05|762.69|766.28|762.92|766.4|763.04|766.05|762.69|0
1652127400000|2022-05-09 20:16:40|766.05|762.69|766.51|763.15|766.51|763.15|766.05|762.69|0
1652127410000|2022-05-09 20:16:50|766.75|763.39|766.51|763.15|766.75|763.39|766.28|762.92|0
1652127420000|2022-05-09 20:17:00|766.75|763.39|766.28|762.92|766.75|763.39|766.28|762.92|0
1652127430000|2022-05-09 20:17:10|766.51|763.15|766.05|762.69|766.51|763.15|766.05|762.69|0
1652127440000|2022-05-09 20:17:20|766.28|762.92|766.87|763.51|766.87|763.51|766.28|762.92|0
1652127450000|2022-05-09 20:17:30|766.98|763.62|767.44|764.08|767.44|764.08|766.98|763.62|0
1652127460000|2022-05-09 20:17:40|767.33|763.97|767.44|764.08|767.91|764.55|767.33|763.97|0
1652127470000|2022-05-09 20:17:50|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127480000|2022-05-09 20:18:00|767.21|763.85|767.21|763.85|767.21|763.85|767.21|763.85|0
1652127490000|2022-05-09 20:18:10|767.67|764.31|766.98|763.62|767.67|764.31|766.87|763.51|0
1652127500000|2022-05-09 20:18:20|767.44|764.08|766.98|763.62|767.44|764.08|766.98|763.62|0
1652127510000|2022-05-09 20:18:30|767.56|764.2|767.44|764.08|767.67|764.31|767.44|764.08|0
1652127520000|2022-05-09 20:18:40|767.91|764.55|767.67|764.31|767.91|764.55|767.67|764.31|0
1652127530000|2022-05-09 20:18:50|767.56|764.2|767.67|764.31|767.67|764.31|767.56|764.2|0
1652127540000|2022-05-09 20:19:00|767.91|764.55|767.44|764.08|767.91|764.55|767.21|763.85|0
1652127550000|2022-05-09 20:19:10|767.33|763.97|767.33|763.97|767.33|763.97|767.33|763.97|0
1652127560000|2022-05-09 20:19:20|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127570000|2022-05-09 20:19:30|767.79|764.43|767.79|764.43|767.79|764.43|767.79|764.43|0
1652127580000|2022-05-09 20:19:40|767.9|764.54|767.9|764.54|767.9|764.54|767.9|764.54|0
1652127590000|2022-05-09 20:19:50|767.79|764.43|767.67|764.31|767.9|764.54|767.67|764.31|0
1652127600000|2022-05-09 20:20:00|767.56|764.2|767.44|764.08|767.56|764.2|767.44|764.08|0
1652127610000|2022-05-09 20:20:10|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127630000|2022-05-09 20:20:30|767.44|764.08|767.67|764.31|767.67|764.31|767.44|764.08|0
1652127640000|2022-05-09 20:20:40|767.79|764.43|767.67|764.31|767.79|764.43|767.67|764.31|0
1652127670000|2022-05-09 20:21:10|767.9|764.54|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127680000|2022-05-09 20:21:20|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127690000|2022-05-09 20:21:30|767.44|764.08|767.44|764.08|767.67|764.31|767.44|764.08|0
1652127700000|2022-05-09 20:21:40|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127720000|2022-05-09 20:22:00|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127750000|2022-05-09 20:22:30|767.44|764.08|767.44|764.08|767.44|764.08|767.44|764.08|0
1652127770000|2022-05-09 20:22:50|767.56|764.2|767.21|763.85|767.56|764.2|767.21|763.85|0
1652127780000|2022-05-09 20:23:00|767.44|764.08|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127800000|2022-05-09 20:23:20|767.56|764.2|767.67|764.31|767.67|764.31|767.56|764.2|0
1652127810000|2022-05-09 20:23:30|767.9|764.54|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127820000|2022-05-09 20:23:40|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127840000|2022-05-09 20:24:00|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127860000|2022-05-09 20:24:20|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127880000|2022-05-09 20:24:40|767.44|764.08|767.44|764.08|767.44|764.08|767.44|764.08|0
1652127890000|2022-05-09 20:24:50|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127910000|2022-05-09 20:25:10|767.44|764.08|767.56|764.2|767.56|764.2|767.33|763.97|0
1652127920000|2022-05-09 20:25:20|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127930000|2022-05-09 20:25:30|766.98|763.62|766.98|763.62|766.98|763.62|766.98|763.62|0
1652127950000|2022-05-09 20:25:50|766.74|763.38|766.74|763.38|766.74|763.38|766.74|763.38|0
1652127970000|2022-05-09 20:26:10|766.98|763.62|766.98|763.62|766.98|763.62|766.98|763.62|0
1652127980000|2022-05-09 20:26:20|766.86|763.5|766.98|763.62|766.98|763.62|766.86|763.5|0
1652127990000|2022-05-09 20:26:30|766.86|763.5|766.74|763.38|766.86|763.5|766.74|763.38|0
1652128000000|2022-05-09 20:26:40|767.44|764.08|766.74|763.38|767.44|764.08|766.74|763.38|0
1652128010000|2022-05-09 20:26:50|767.1|763.74|766.98|763.62|767.21|763.85|766.98|763.62|0
1652128020000|2022-05-09 20:27:00|766.86|763.5|766.98|763.62|766.98|763.62|766.86|763.5|0
1652128030000|2022-05-09 20:27:10|767.21|763.85|767.21|763.85|767.21|763.85|766.98|763.62|0
1652128040000|2022-05-09 20:27:20|767.33|763.97|767.33|763.97|767.33|763.97|767.33|763.97|0
1652128050000|2022-05-09 20:27:30|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652128060000|2022-05-09 20:27:40|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652128070000|2022-05-09 20:27:50|767.79|764.43|767.79|764.43|767.79|764.43|767.79|764.43|0
1652128080000|2022-05-09 20:28:00|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652128090000|2022-05-09 20:28:10|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652128100000|2022-05-09 20:28:20|768.83|765.47|768.72|765.36|769.06|765.7|768.72|765.36|0
1652128110000|2022-05-09 20:28:30|768.83|765.47|769.3|765.94|769.3|765.94|768.83|765.47|0
1652128120000|2022-05-09 20:28:40|769.42|766.06|769.53|766.17|769.53|766.17|769.42|766.06|0
1652128130000|2022-05-09 20:28:50|770.46|767.1|770.69|767.33|770.92|767.56|770.46|767.1|0
1652128140000|2022-05-09 20:29:00|770.92|767.56|770.22|766.86|770.92|767.56|770.22|766.86|0
1652128150000|2022-05-09 20:29:10|770.35|766.99|770.92|767.56|770.92|767.56|770.35|766.99|0
1652128160000|2022-05-09 20:29:20|770.69|767.33|770.46|767.1|770.92|767.56|770.46|767.1|0
1652128170000|2022-05-09 20:29:30|770.58|767.22|770.46|767.1|770.58|767.22|770.46|767.1|0
1652128180000|2022-05-09 20:29:40|770.11|766.75|770.22|766.86|770.35|766.99|770.11|766.75|0
1652128190000|2022-05-09 20:29:50|769.76|766.4|769.76|766.4|769.76|766.4|769.76|766.4|0
1652128200000|2022-05-09 20:30:00|769.53|766.17|768.72|765.36|769.53|766.17|768.72|765.36|0
1652128210000|2022-05-09 20:30:10|768.6|765.24|767.9|764.54|768.6|765.24|767.9|764.54|0
1652128220000|2022-05-09 20:30:20|768.37|765.01|767.9|764.54|768.37|765.01|767.9|764.54|0
1652128230000|2022-05-09 20:30:30|768.02|764.66|768.02|764.66|768.02|764.66|767.9|764.54|0
1652128240000|2022-05-09 20:30:40|768.26|764.9|767.67|764.31|768.26|764.9|767.67|764.31|0
1652128250000|2022-05-09 20:30:50|768.02|764.66|768.83|765.47|768.83|765.47|767.79|764.43|0
1652128260000|2022-05-09 20:31:00|769.18|765.82|769.53|766.17|769.53|766.17|769.18|765.82|0
1652128270000|2022-05-09 20:31:10|769.76|766.4|769.99|766.63|770.22|766.86|769.76|766.4|0
1652128290000|2022-05-09 20:31:30|769.76|766.4|770.46|767.1|770.46|767.1|769.76|766.4|0
1652128300000|2022-05-09 20:31:40|770.69|767.33|770.69|767.33|770.92|767.56|770.69|767.33|0
1652128310000|2022-05-09 20:31:50|770.92|767.56|771.15|767.79|771.15|767.79|770.92|767.56|0
1652128320000|2022-05-09 20:32:00|771.27|767.91|771.62|768.26|771.62|768.26|771.27|767.91|0
1652128330000|2022-05-09 20:32:10|771.74|768.38|771.39|768.03|771.74|768.38|771.39|768.03|0
1652128340000|2022-05-09 20:32:20|771.62|768.26|771.62|768.26|771.62|768.26|771.39|768.03|0
1652128350000|2022-05-09 20:32:30|771.85|768.49|771.74|768.38|771.85|768.49|771.62|768.26|0
1652128360000|2022-05-09 20:32:40|772.08|768.72|772.08|768.72|772.32|768.96|772.08|768.72|0
1652128370000|2022-05-09 20:32:50|772.32|768.96|771.74|768.38|772.32|768.96|771.62|768.26|0
1652128380000|2022-05-09 20:33:00|771.62|768.26|772.08|768.72|772.08|768.72|771.62|768.26|0
1652128390000|2022-05-09 20:33:10|771.97|768.61|772.08|768.72|772.2|768.84|771.97|768.61|0
1652128400000|2022-05-09 20:33:20|772.2|768.84|772.08|768.72|772.2|768.84|772.08|768.72|0
1652128410000|2022-05-09 20:33:30|771.97|768.61|772.08|768.72|772.08|768.72|771.85|768.49|0
1652128430000|2022-05-09 20:33:50|772.2|768.84|772.2|768.84|772.2|768.84|772.2|768.84|0
1652128440000|2022-05-09 20:34:00|772.08|768.72|771.97|768.61|772.08|768.72|771.97|768.61|0
1652128450000|2022-05-09 20:34:10|771.85|768.49|771.85|768.49|771.85|768.49|771.74|768.38|0
1652128460000|2022-05-09 20:34:20|771.62|768.26|771.85|768.49|771.85|768.49|771.62|768.26|0
1652128470000|2022-05-09 20:34:30|771.74|768.38|771.39|768.03|771.74|768.38|771.39|768.03|0
1652128480000|2022-05-09 20:34:40|771.51|768.15|771.39|768.03|771.51|768.15|771.39|768.03|0
1652128490000|2022-05-09 20:34:50|771.51|768.15|771.62|768.26|771.62|768.26|771.39|768.03|0
1652128500000|2022-05-09 20:35:00|771.39|768.03|771.15|767.79|771.39|768.03|771.15|767.79|0
1652128510000|2022-05-09 20:35:10|771.04|767.68|771.15|767.79|771.15|767.79|771.04|767.68|0
1652128520000|2022-05-09 20:35:20|771.27|767.91|771.39|768.03|771.39|768.03|771.27|767.91|0
1652128530000|2022-05-09 20:35:30|771.62|768.26|771.85|768.49|771.85|768.49|771.62|768.26|0
1652128540000|2022-05-09 20:35:40|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652128550000|2022-05-09 20:35:50|772.2|768.84|772.44|769.08|772.44|769.08|772.2|768.84|0
1652128560000|2022-05-09 20:36:00|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652128570000|2022-05-09 20:36:10|772.08|768.72|771.97|768.61|772.08|768.72|771.85|768.49|0
1652128580000|2022-05-09 20:36:20|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652128590000|2022-05-09 20:36:30|772.2|768.84|772.2|768.84|772.31|768.95|772.2|768.84|0
1652128600000|2022-05-09 20:36:40|772.08|768.72|772.08|768.72|772.2|768.84|772.08|768.72|0
1652128610000|2022-05-09 20:36:50|771.62|768.26|771.51|768.15|771.74|768.38|771.51|768.15|0
1652128620000|2022-05-09 20:37:00|771.62|768.26|771.51|768.15|772.08|768.72|771.51|768.15|0
1652128630000|2022-05-09 20:37:10|771.38|768.02|771.38|768.02|771.38|768.02|770.92|767.56|0
1652128640000|2022-05-09 20:37:20|771.74|768.38|771.85|768.49|771.85|768.49|771.74|768.38|0
1652128650000|2022-05-09 20:37:30|771.62|768.26|770.69|767.33|771.62|768.26|770.69|767.33|0
1652128660000|2022-05-09 20:37:40|771.38|768.02|771.85|768.49|771.85|768.49|771.38|768.02|0
1652128670000|2022-05-09 20:37:50|772.08|768.72|772.55|769.19|772.55|769.19|772.08|768.72|0
1652128680000|2022-05-09 20:38:00|772.44|769.08|772.55|769.19|772.55|769.19|772.44|769.08|0
1652128690000|2022-05-09 20:38:10|772.78|769.42|773.01|769.65|773.01|769.65|772.78|769.42|0
1652128700000|2022-05-09 20:38:20|772.55|769.19|772.67|769.31|772.67|769.31|772.55|769.19|0
1652128710000|2022-05-09 20:38:30|773.01|769.65|772.55|769.19|773.01|769.65|772.55|769.19|0
1652128720000|2022-05-09 20:38:40|772.78|769.42|772.9|769.54|772.9|769.54|772.78|769.42|0
1652128730000|2022-05-09 20:38:50|772.55|769.19|772.9|769.54|772.9|769.54|772.55|769.19|0
1652128740000|2022-05-09 20:39:00|772.78|769.42|772.55|769.19|772.78|769.42|772.55|769.19|0
1652128750000|2022-05-09 20:39:10|772.43|769.07|772.2|768.84|772.43|769.07|772.2|768.84|0
1652128760000|2022-05-09 20:39:20|771.74|768.38|771.62|768.26|771.74|768.38|771.62|768.26|0
1652128770000|2022-05-09 20:39:30|771.97|768.61|771.85|768.49|771.97|768.61|771.85|768.49|0
1652128780000|2022-05-09 20:39:40|771.74|768.38|771.97|768.61|771.97|768.61|771.74|768.38|0
1652128790000|2022-05-09 20:39:50|772.08|768.72|771.97|768.61|772.31|768.95|771.97|768.61|0
1652128800000|2022-05-09 20:40:00|772.08|768.72|772.55|769.19|772.55|769.19|772.08|768.72|0
1652128810000|2022-05-09 20:40:10|772.78|769.42|772.31|768.95|772.78|769.42|772.31|768.95|0
1652128820000|2022-05-09 20:40:20|772.55|769.19|773.01|769.65|773.24|769.88|772.55|769.19|0
1652128830000|2022-05-09 20:40:30|773.24|769.88|773.24|769.88|773.24|769.88|773.24|769.88|0
1652128840000|2022-05-09 20:40:40|773.01|769.65|773.24|769.88|773.24|769.88|773.01|769.65|0
1652128850000|2022-05-09 20:40:50|773.36|770|772.67|769.31|773.36|770|772.67|769.31|0
1652128860000|2022-05-09 20:41:00|772.55|769.19|772.78|769.42|772.78|769.42|772.55|769.19|0
1652128870000|2022-05-09 20:41:10|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652128880000|2022-05-09 20:41:20|773.13|769.77|773.24|769.88|773.24|769.88|773.13|769.77|0
1652128890000|2022-05-09 20:41:30|773.48|770.12|772.78|769.42|773.48|770.12|772.78|769.42|0
1652128900000|2022-05-09 20:41:40|773.48|770.12|773.48|770.12|773.48|770.12|773.48|770.12|0
1652128910000|2022-05-09 20:41:50|773.24|769.88|773.01|769.65|773.24|769.88|773.01|769.65|0
1652128920000|2022-05-09 20:42:00|772.9|769.54|772.55|769.19|772.9|769.54|772.55|769.19|0
1652128930000|2022-05-09 20:42:10|772.78|769.42|773.01|769.65|773.01|769.65|772.78|769.42|0
1652128940000|2022-05-09 20:42:20|773.13|769.77|773.48|770.12|773.48|770.12|773.13|769.77|0
1652128950000|2022-05-09 20:42:30|773.36|770|773.48|770.12|773.48|770.12|773.36|770|0
1652128970000|2022-05-09 20:42:50|773.24|769.88|773.24|769.88|773.24|769.88|773.24|769.88|0
1652128980000|2022-05-09 20:43:00|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652128990000|2022-05-09 20:43:10|772.9|769.54|772.67|769.31|772.9|769.54|772.67|769.31|0
1652129000000|2022-05-09 20:43:20|772.55|769.19|772.9|769.54|772.9|769.54|772.55|769.19|0
1652129010000|2022-05-09 20:43:30|772.67|769.31|772.78|769.42|772.78|769.42|772.67|769.31|0
1652129020000|2022-05-09 20:43:40|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652129030000|2022-05-09 20:43:50|772.67|769.31|772.78|769.42|772.78|769.42|772.67|769.31|0
1652129040000|2022-05-09 20:44:00|772.55|769.19|772.31|768.95|772.55|769.19|772.31|768.95|0
1652129050000|2022-05-09 20:44:10|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652129060000|2022-05-09 20:44:20|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129070000|2022-05-09 20:44:30|772.31|768.95|771.85|768.49|772.31|768.95|771.85|768.49|0
1652129080000|2022-05-09 20:44:40|772.31|768.95|772.31|768.95|772.31|768.95|772.31|768.95|0
1652129090000|2022-05-09 20:44:50|772.2|768.84|772.2|768.84|772.2|768.84|772.2|768.84|0
1652129100000|2022-05-09 20:45:00|772.08|768.72|771.62|768.26|772.08|768.72|771.5|768.14|0
1652129110000|2022-05-09 20:45:10|771.5|768.14|771.04|767.68|771.5|768.14|771.04|767.68|0
1652129120000|2022-05-09 20:45:20|771.15|767.79|770.92|767.56|771.38|768.02|770.92|767.56|0
1652129130000|2022-05-09 20:45:30|771.38|768.02|771.15|767.79|771.38|768.02|771.15|767.79|0
1652129140000|2022-05-09 20:45:40|771.27|767.91|771.62|768.26|771.62|768.26|771.27|767.91|0
1652129150000|2022-05-09 20:45:50|771.38|768.02|772.08|768.72|772.08|768.72|771.38|768.02|0
1652129160000|2022-05-09 20:46:00|771.85|768.49|772.55|769.19|772.78|769.42|771.85|768.49|0
1652129170000|2022-05-09 20:46:10|772.31|768.95|772.31|768.95|772.31|768.95|772.31|768.95|0
1652129180000|2022-05-09 20:46:20|772.43|769.07|772.31|768.95|772.43|769.07|772.31|768.95|0
1652129190000|2022-05-09 20:46:30|772.2|768.84|771.62|768.26|772.2|768.84|771.62|768.26|0
1652129200000|2022-05-09 20:46:40|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129210000|2022-05-09 20:46:50|771.74|768.38|772.2|768.84|772.2|768.84|771.74|768.38|0
1652129220000|2022-05-09 20:47:00|772.08|768.72|771.74|768.38|772.08|768.72|771.74|768.38|0
1652129230000|2022-05-09 20:47:10|771.85|768.49|771.62|768.26|771.85|768.49|771.62|768.26|0
1652129240000|2022-05-09 20:47:20|771.38|768.02|770.92|767.56|771.38|768.02|770.92|767.56|0
1652129250000|2022-05-09 20:47:30|771.15|767.79|770.92|767.56|771.15|767.79|770.92|767.56|0
1652129260000|2022-05-09 20:47:40|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129270000|2022-05-09 20:47:50|771.15|767.79|770.69|767.33|771.27|767.91|770.69|767.33|0
1652129280000|2022-05-09 20:48:00|770.92|767.56|770.92|767.56|770.92|767.56|770.69|767.33|0
1652129290000|2022-05-09 20:48:10|771.15|767.79|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129300000|2022-05-09 20:48:20|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129310000|2022-05-09 20:48:30|771.38|768.02|771.85|768.49|771.85|768.49|771.38|768.02|0
1652129320000|2022-05-09 20:48:40|771.74|768.38|771.85|768.49|771.85|768.49|771.74|768.38|0
1652129330000|2022-05-09 20:48:50|772.08|768.72|772.08|768.72|772.31|768.95|772.08|768.72|0
1652129340000|2022-05-09 20:49:00|772.54|769.18|772.43|769.07|772.54|769.18|772.43|769.07|0
1652129350000|2022-05-09 20:49:10|771.85|768.49|771.62|768.26|771.97|768.61|771.62|768.26|0
1652129360000|2022-05-09 20:49:20|771.5|768.14|771.38|768.02|771.62|768.26|771.27|767.91|0
1652129370000|2022-05-09 20:49:30|771.62|768.26|771.38|768.02|771.62|768.26|771.38|768.02|0
1652129380000|2022-05-09 20:49:40|771.62|768.26|771.62|768.26|771.62|768.26|771.38|768.02|0
1652129390000|2022-05-09 20:49:50|771.85|768.49|771.38|768.02|771.85|768.49|771.38|768.02|0
1652129400000|2022-05-09 20:50:00|771.5|768.14|772.54|769.18|772.54|769.18|771.5|768.14|0
1652129410000|2022-05-09 20:50:10|772.2|768.84|772.31|768.95|772.31|768.95|772.2|768.84|0
1652129420000|2022-05-09 20:50:20|772.67|769.31|772.54|769.18|772.67|769.31|772.54|769.18|0
1652129430000|2022-05-09 20:50:30|772.78|769.42|772.08|768.72|772.78|769.42|772.08|768.72|0
1652129440000|2022-05-09 20:50:40|772.2|768.84|772.31|768.95|772.31|768.95|772.2|768.84|0
1652129450000|2022-05-09 20:50:50|772.2|768.84|771.97|768.61|772.2|768.84|771.97|768.61|0
1652129460000|2022-05-09 20:51:00|771.62|768.26|771.62|768.26|771.62|768.26|771.5|768.14|0
1652129470000|2022-05-09 20:51:10|772.08|768.72|772.08|768.72|772.2|768.84|772.08|768.72|0
1652129480000|2022-05-09 20:51:20|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129490000|2022-05-09 20:51:30|772.31|768.95|771.85|768.49|772.31|768.95|771.85|768.49|0
1652129500000|2022-05-09 20:51:40|771.97|768.61|771.74|768.38|771.97|768.61|771.74|768.38|0
1652129510000|2022-05-09 20:51:50|771.97|768.61|771.85|768.49|771.97|768.61|771.85|768.49|0
1652129520000|2022-05-09 20:52:00|772.31|768.95|772.43|769.07|772.43|769.07|772.31|768.95|0
1652129530000|2022-05-09 20:52:10|772.2|768.84|772.31|768.95|772.43|769.07|772.2|768.84|0
1652129540000|2022-05-09 20:52:20|772.08|768.72|771.97|768.61|772.2|768.84|771.85|768.49|0
1652129550000|2022-05-09 20:52:30|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129560000|2022-05-09 20:52:40|772.31|768.95|772.2|768.84|772.31|768.95|772.2|768.84|0
1652129570000|2022-05-09 20:52:50|771.85|768.49|771.27|767.91|771.85|768.49|771.27|767.91|0
1652129580000|2022-05-09 20:53:00|771.38|768.02|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129590000|2022-05-09 20:53:10|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129600000|2022-05-09 20:53:20|771.15|767.79|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129610000|2022-05-09 20:53:30|771.5|768.14|771.61|768.25|771.61|768.25|771.38|768.02|0
1652129620000|2022-05-09 20:53:40|771.85|768.49|771.61|768.25|771.85|768.49|771.61|768.25|0
1652129630000|2022-05-09 20:53:50|771.85|768.49|771.15|767.79|771.85|768.49|771.04|767.68|0
1652129640000|2022-05-09 20:54:00|771.38|768.02|771.38|768.02|771.38|768.02|771.38|768.02|0
1652129650000|2022-05-09 20:54:10|771.61|768.25|771.38|768.02|771.74|768.38|771.38|768.02|0
1652129660000|2022-05-09 20:54:20|771.27|767.91|771.85|768.49|771.85|768.49|771.27|767.91|0
1652129670000|2022-05-09 20:54:30|771.97|768.61|771.61|768.25|771.97|768.61|771.38|768.02|0
1652129680000|2022-05-09 20:54:40|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129690000|2022-05-09 20:54:50|772.08|768.72|771.5|768.14|772.08|768.72|771.04|767.68|0
1652129700000|2022-05-09 20:55:00|771.38|768.02|771.5|768.14|771.5|768.14|771.38|768.02|0
1652129720000|2022-05-09 20:55:20|771.61|768.25|771.5|768.14|771.61|768.25|771.38|768.02|0
1652129730000|2022-05-09 20:55:30|771.61|768.25|771.85|768.49|771.85|768.49|771.61|768.25|0
1652129740000|2022-05-09 20:55:40|771.74|768.38|771.15|767.79|771.74|768.38|771.15|767.79|0
1652129750000|2022-05-09 20:55:50|771.5|768.14|771.74|768.38|771.74|768.38|771.5|768.14|0
1652129760000|2022-05-09 20:56:00|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129770000|2022-05-09 20:56:10|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129780000|2022-05-09 20:56:20|771.27|767.91|771.15|767.79|771.27|767.91|771.15|767.79|0
1652129790000|2022-05-09 20:56:30|771.27|767.91|771.27|767.91|771.38|768.02|771.15|767.79|0
1652129800000|2022-05-09 20:56:40|771.73|768.37|771.73|768.37|771.97|768.61|771.73|768.37|0
1652129810000|2022-05-09 20:56:50|772.31|768.95|771.97|768.61|772.31|768.95|771.97|768.61|0
1652129820000|2022-05-09 20:57:00|771.73|768.37|772.31|768.95|772.54|769.18|771.73|768.37|0
1652129830000|2022-05-09 20:57:10|772.43|769.07|772.54|769.18|772.54|769.18|772.43|769.07|0
1652129840000|2022-05-09 20:57:20|772.43|769.07|772.31|768.95|772.43|769.07|772.31|768.95|0
1652129850000|2022-05-09 20:57:30|772.08|768.72|772.43|769.07|772.54|769.18|772.08|768.72|0
1652129860000|2022-05-09 20:57:40|772.31|768.95|772.54|769.18|772.54|769.18|772.31|768.95|0
1652129870000|2022-05-09 20:57:50|772.43|769.07|772.54|769.18|772.54|769.18|772.43|769.07|0
1652129880000|2022-05-09 20:58:00|772.78|769.42|772.78|769.42|772.78|769.42|772.78|769.42|0
1652129890000|2022-05-09 20:58:10|772.31|768.95|772.31|768.95|772.78|769.42|772.31|768.95|0
1652129900000|2022-05-09 20:58:20|772.2|768.84|772.08|768.72|772.31|768.95|772.08|768.72|0
1652129910000|2022-05-09 20:58:30|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129920000|2022-05-09 20:58:40|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129930000|2022-05-09 20:58:50|772.43|769.07|771.97|768.61|772.43|769.07|771.97|768.61|0
1652129940000|2022-05-09 20:59:00|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652129950000|2022-05-09 20:59:10|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652129960000|2022-05-09 20:59:20|772.2|768.84|772.08|768.72|772.2|768.84|771.85|768.49|0
1652129970000|2022-05-09 20:59:30|772.2|768.84|771.85|768.49|772.2|768.84|771.85|768.49|0
1652129980000|2022-05-09 20:59:40|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652129990000|2022-05-09 20:59:50|771.97|768.61|771.69|768.89|771.97|768.89|771.69|768.61|0
1652130000000|2022-05-09 21:00:00|771.71|768.91|771.91|769.11|771.91|769.11|771.71|768.91|0
1652130020000|2022-05-09 21:00:20|771.84|769.04|771.84|769.04|771.84|769.04|771.84|769.04|0
1652130030000|2022-05-09 21:00:30|772.16|769.36|772.16|769.36|772.16|769.36|772.16|769.36|0
1652130040000|2022-05-09 21:00:40|772.49|769.69|772.56|769.76|772.56|769.76|772.49|769.69|0
1652130080000|2022-05-09 21:01:20|772.49|769.69|772.42|769.62|772.49|769.69|772.42|769.62|0
1652130090000|2022-05-09 21:01:30|772.49|769.69|772.49|769.69|772.49|769.69|772.49|769.69|0
1652130100000|2022-05-09 21:01:40|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652130120000|2022-05-09 21:02:00|772.69|769.89|772.69|769.89|772.69|769.89|772.69|769.89|0
1652130130000|2022-05-09 21:02:10|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652130140000|2022-05-09 21:02:20|772.38|769.58|772.38|769.58|772.38|769.58|772.38|769.58|0
1652130200000|2022-05-09 21:03:20|772.36|769.56|772.36|769.56|772.36|769.56|772.36|769.56|0
1652130220000|2022-05-09 21:03:40|772.35|769.55|772.35|769.55|772.35|769.55|772.35|769.55|0
1652130230000|2022-05-09 21:03:50|772.32|769.52|772.32|769.52|772.32|769.52|772.32|769.52|0
1652130240000|2022-05-09 21:04:00|771.84|769.04|771.91|769.11|771.91|769.11|771.84|769.04|0
1652130250000|2022-05-09 21:04:10|772.05|769.25|771.68|768.88|772.05|769.25|771.68|768.88|0
1652130260000|2022-05-09 21:04:20|771.74|768.94|771.84|769.04|771.84|769.04|771.74|768.94|0
1652130280000|2022-05-09 21:04:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130290000|2022-05-09 21:04:50|771.81|769.01|771.81|769.01|771.81|769.01|771.81|769.01|0
1652130300000|2022-05-09 21:05:00|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1652130310000|2022-05-09 21:05:10|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652130320000|2022-05-09 21:05:20|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652130340000|2022-05-09 21:05:40|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652130350000|2022-05-09 21:05:50|771.88|769.08|771.74|768.94|771.95|769.15|771.74|768.94|0
1652130370000|2022-05-09 21:06:10|771.64|768.84|771.74|768.94|771.74|768.94|771.64|768.84|0
1652130400000|2022-05-09 21:06:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130410000|2022-05-09 21:06:50|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652130430000|2022-05-09 21:07:10|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652130440000|2022-05-09 21:07:20|771.74|768.94|771.64|768.84|771.74|768.94|771.64|768.84|0
1652130470000|2022-05-09 21:07:50|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652130500000|2022-05-09 21:08:20|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652130520000|2022-05-09 21:08:40|771.71|768.91|771.74|768.94|771.74|768.94|771.71|768.91|0
1652130540000|2022-05-09 21:09:00|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652130560000|2022-05-09 21:09:20|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130610000|2022-05-09 21:10:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1652130630000|2022-05-09 21:10:30|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130720000|2022-05-09 21:12:00|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1652130730000|2022-05-09 21:12:10|771.81|769.01|771.7|768.9|771.81|769.01|771.7|768.9|0
1652130820000|2022-05-09 21:13:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130860000|2022-05-09 21:14:20|771.74|768.94|771.7|768.9|771.74|768.94|771.68|768.88|0
1652130900000|2022-05-09 21:15:00|771.81|769.01|771.81|769.01|771.81|769.01|771.81|769.01|0
1652130920000|2022-05-09 21:15:20|771.6|768.8|771.6|768.8|771.6|768.8|771.6|768.8|0
1652130970000|2022-05-09 21:16:10|771.54|768.74|771.54|768.74|771.54|768.74|771.54|768.74|0
1652131000000|2022-05-09 21:16:40|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652131010000|2022-05-09 21:16:50|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652131070000|2022-05-09 21:17:50|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1652131080000|2022-05-09 21:18:00|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652131090000|2022-05-09 21:18:10|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652131110000|2022-05-09 21:18:30|771.78|768.98|771.64|768.84|771.78|768.98|771.64|768.84|0
1652131150000|2022-05-09 21:19:10|771.68|768.88|771.88|769.08|771.88|769.08|771.68|768.88|0
1652131160000|2022-05-09 21:19:20|771.84|769.04|772.01|769.21|772.01|769.21|771.84|769.04|0
1652131180000|2022-05-09 21:19:40|771.91|769.11|772.08|769.28|772.08|769.28|771.91|769.11|0
1652131190000|2022-05-09 21:19:50|771.84|769.04|771.84|769.04|771.84|769.04|771.84|769.04|0
1652131200000|2022-05-09 21:20:00|771.88|769.08|771.88|769.08|772.01|769.21|771.81|769.01|0
1652131210000|2022-05-09 21:20:10|772.38|769.58|772.05|769.25|772.38|769.58|772.05|769.25|0
1652131230000|2022-05-09 21:20:30|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652131320000|2022-05-09 21:22:00|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652131330000|2022-05-09 21:22:10|771.68|768.88|771.7|768.9|771.7|768.9|771.68|768.88|0
1652131350000|2022-05-09 21:22:30|771.64|768.84|771.6|768.8|771.64|768.84|771.6|768.8|0
1652131370000|2022-05-09 21:22:50|771.88|769.08|772.05|769.25|772.05|769.25|771.88|769.08|0
1652131380000|2022-05-09 21:23:00|772.01|769.21|772.05|769.25|772.05|769.25|772.01|769.21|0
1652131420000|2022-05-09 21:23:40|771.88|769.08|771.84|769.04|771.88|769.08|771.84|769.04|0
1652131430000|2022-05-09 21:23:50|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1652131440000|2022-05-09 21:24:00|771.84|769.04|771.94|769.14|771.94|769.14|771.8|769|0
1652131450000|2022-05-09 21:24:10|771.98|769.18|772.21|769.41|772.21|769.41|771.98|769.18|0
1652131460000|2022-05-09 21:24:20|772.42|769.62|772.42|769.62|772.42|769.62|772.42|769.62|0
1652131480000|2022-05-09 21:24:40|772.35|769.55|772.11|769.31|772.38|769.58|772.11|769.31|0
1652131490000|2022-05-09 21:24:50|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1652131530000|2022-05-09 21:25:30|771.8|769|771.8|769|771.8|769|771.8|769|0
1652131540000|2022-05-09 21:25:40|772.08|769.28|772.11|769.31|772.11|769.31|772.08|769.28|0
1652131550000|2022-05-09 21:25:50|771.91|769.11|772.11|769.31|772.11|769.31|771.91|769.11|0
1652131670000|2022-05-09 21:27:50|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1652131690000|2022-05-09 21:28:10|772.28|769.48|772.28|769.48|772.28|769.48|772.28|769.48|0
1652131700000|2022-05-09 21:28:20|772.55|769.75|772.55|769.75|772.55|769.75|772.55|769.75|0
1652131730000|2022-05-09 21:28:50|772.71|769.91|772.71|769.91|772.71|769.91|772.71|769.91|0
1652131760000|2022-05-09 21:29:20|772.68|769.88|772.68|769.88|772.68|769.88|772.68|769.88|0
1652131770000|2022-05-09 21:29:30|772.71|769.91|772.68|769.88|772.71|769.91|772.68|769.88|0
1652131810000|2022-05-09 21:30:10|772.71|769.91|772.68|769.88|772.71|769.91|772.68|769.88|0
1652131820000|2022-05-09 21:30:20|772.71|769.91|772.71|769.91|772.71|769.91|772.71|769.91|0
1652131830000|2022-05-09 21:30:30|772.75|769.95|772.75|769.95|772.75|769.95|772.75|769.95|0
1652131840000|2022-05-09 21:30:40|772.52|769.72|772.52|769.72|772.55|769.75|772.48|769.68|0
1652131900000|2022-05-09 21:31:40|772.7|769.9|772.8|770|772.8|770|772.7|769.9|0
1652131950000|2022-05-09 21:32:30|772.83|770.03|772.83|770.03|772.83|770.03|772.83|770.03|0
1652131960000|2022-05-09 21:32:40|772.96|770.16|772.99|770.19|772.99|770.19|772.96|770.16|0
1652132010000|2022-05-09 21:33:30|773.16|770.36|773.16|770.36|773.16|770.36|773.16|770.36|0
1652132040000|2022-05-09 21:34:00|773.23|770.43|773.23|770.43|773.23|770.43|773.23|770.43|0
1652132050000|2022-05-09 21:34:10|773.19|770.39|773.19|770.39|773.19|770.39|773.19|770.39|0
1652132060000|2022-05-09 21:34:20|773.03|770.23|773.03|770.23|773.03|770.23|773.03|770.23|0
1652132090000|2022-05-09 21:34:50|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652132120000|2022-05-09 21:35:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132240000|2022-05-09 21:37:20|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132330000|2022-05-09 21:38:50|773.3|770.5|773.3|770.5|773.3|770.5|773.3|770.5|0
1652132340000|2022-05-09 21:39:00|773.26|770.46|773.26|770.46|773.26|770.46|773.26|770.46|0
1652132370000|2022-05-09 21:39:30|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132400000|2022-05-09 21:40:00|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132480000|2022-05-09 21:41:20|772.92|770.12|772.76|769.96|772.92|770.12|772.76|769.96|0
1652132530000|2022-05-09 21:42:10|773.19|770.39|773.19|770.39|773.19|770.39|773.19|770.39|0
1652132560000|2022-05-09 21:42:40|772.76|769.96|772.92|770.12|772.92|770.12|772.76|769.96|0
1652132570000|2022-05-09 21:42:50|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132620000|2022-05-09 21:43:40|773.23|770.43|773.43|770.63|773.43|770.63|773.23|770.43|0
1652132650000|2022-05-09 21:44:10|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132660000|2022-05-09 21:44:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132700000|2022-05-09 21:45:00|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132720000|2022-05-09 21:45:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132770000|2022-05-09 21:46:10|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132830000|2022-05-09 21:47:10|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132840000|2022-05-09 21:47:20|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132880000|2022-05-09 21:48:00|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132900000|2022-05-09 21:48:20|772.89|770.09|772.89|770.09|772.89|770.09|772.89|770.09|0
1652132910000|2022-05-09 21:48:30|772.86|770.06|772.83|770.03|772.86|770.06|772.83|770.03|0
1652132920000|2022-05-09 21:48:40|772.86|770.06|772.86|770.06|772.86|770.06|772.86|770.06|0
1652132930000|2022-05-09 21:48:50|772.99|770.19|772.96|770.16|772.99|770.19|772.96|770.16|0
1652132950000|2022-05-09 21:49:10|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1652132960000|2022-05-09 21:49:20|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652132980000|2022-05-09 21:49:40|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1652133010000|2022-05-09 21:50:10|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652133020000|2022-05-09 21:50:20|772.92|770.12|772.96|770.16|772.96|770.16|772.92|770.12|0
1652133040000|2022-05-09 21:50:40|772.92|770.12|772.88|770.08|772.92|770.12|772.86|770.06|0
1652133050000|2022-05-09 21:50:50|772.86|770.06|772.88|770.08|772.88|770.08|772.86|770.06|0
1652133070000|2022-05-09 21:51:10|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652133090000|2022-05-09 21:51:30|772.86|770.06|772.75|769.95|772.86|770.06|772.75|769.95|0
1652133130000|2022-05-09 21:52:10|772.73|769.93|772.69|769.89|772.73|769.93|772.69|769.89|0
1652133150000|2022-05-09 21:52:30|772.6|769.8|772.6|769.8|772.6|769.8|772.6|769.8|0
1652133170000|2022-05-09 21:52:50|772.63|769.83|772.63|769.83|772.63|769.83|772.63|769.83|0
1652133180000|2022-05-09 21:53:00|772.6|769.8|772.6|769.8|772.6|769.8|772.6|769.8|0
1652133190000|2022-05-09 21:53:10|772.53|769.73|772.53|769.73|772.53|769.73|772.53|769.73|0
1652133220000|2022-05-09 21:53:40|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652133240000|2022-05-09 21:54:00|772.37|769.57|772.37|769.57|772.37|769.57|772.37|769.57|0
1652133250000|2022-05-09 21:54:10|772.28|769.48|772.28|769.48|772.28|769.48|772.28|769.48|0
1652133260000|2022-05-09 21:54:20|772.25|769.45|772.25|769.45|772.25|769.45|772.25|769.45|0
1652133290000|2022-05-09 21:54:50|772.22|769.42|772.22|769.42|772.22|769.42|772.22|769.42|0
1652133300000|2022-05-09 21:55:00|772.18|769.38|771.98|769.18|772.18|769.38|771.98|769.18|0
1652133310000|2022-05-09 21:55:10|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652133320000|2022-05-09 21:55:20|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652133340000|2022-05-09 21:55:40|771.85|769.05|771.85|769.05|771.85|769.05|771.85|769.05|0
1652133350000|2022-05-09 21:55:50|771.95|769.15|771.88|769.08|771.95|769.15|771.88|769.08|0
1652133360000|2022-05-09 21:56:00|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652133400000|2022-05-09 21:56:40|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652133410000|2022-05-09 21:56:50|771.58|768.78|771.85|769.05|771.85|769.05|771.58|768.78|0
1652133420000|2022-05-09 21:57:00|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652133460000|2022-05-09 21:57:40|771.71|768.91|771.47|768.67|771.71|768.91|771.47|768.67|0
1652133490000|2022-05-09 21:58:10|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652133500000|2022-05-09 21:58:20|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652133510000|2022-05-09 21:58:30|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652133520000|2022-05-09 21:58:40|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1652133530000|2022-05-09 21:58:50|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1652133540000|2022-05-09 21:59:00|771.6|768.8|771.31|768.51|771.6|768.8|771.31|768.51|0
1652133550000|2022-05-09 21:59:10|770.96|768.16|771.13|768.33|771.13|768.33|770.96|768.16|0
1652133560000|2022-05-09 21:59:20|770.7|767.9|770.35|767.55|770.7|767.9|770.35|767.55|0
1652133570000|2022-05-09 21:59:30|770.29|767.49|770.53|767.73|770.53|767.73|770.29|767.49|0
1652133580000|2022-05-09 21:59:40|770.29|767.49|770.53|767.73|770.53|767.73|770.08|767.28|0
1652133600000|2022-05-09 22:00:00|768.16|765.36|767.93|765.13|768.16|765.36|767.23|764.43|0
1652133610000|2022-05-09 22:00:10|767.81|765.01|766.77|763.97|767.81|765.01|766.42|763.62|0
1652133620000|2022-05-09 22:00:20|765.95|763.15|765.26|762.46|765.95|763.15|765.26|762.46|0
1652133630000|2022-05-09 22:00:30|764.8|762|765.49|762.69|765.49|762.69|764.8|762|0
1652133640000|2022-05-09 22:00:40|765.26|762.46|764.1|761.3|765.26|762.46|764.1|761.3|0
1652133650000|2022-05-09 22:00:50|763.64|760.84|763.53|760.73|763.64|760.84|763.41|760.61|0
1652133660000|2022-05-09 22:01:00|764.22|761.42|763.76|760.96|764.22|761.42|763.76|760.96|0
1652133670000|2022-05-09 22:01:10|763.53|760.73|763.53|760.73|763.76|760.96|763.53|760.73|0
1652133680000|2022-05-09 22:01:20|763.41|760.61|763.87|761.07|763.87|761.07|763.41|760.61|0
1652133690000|2022-05-09 22:01:30|763.76|760.96|763.87|761.07|763.87|761.07|763.76|760.96|0
1652133700000|2022-05-09 22:01:40|764.46|761.66|764.57|761.77|764.57|761.77|764.46|761.66|0
1652133710000|2022-05-09 22:01:50|764.8|762|764.34|761.54|764.8|762|764.34|761.54|0
1652133720000|2022-05-09 22:02:00|764.1|761.3|764.1|761.3|764.1|761.3|763.76|760.96|0
1652133730000|2022-05-09 22:02:10|763.76|760.96|763.87|761.07|763.87|761.07|763.64|760.84|0
1652133740000|2022-05-09 22:02:20|765.38|762.58|765.49|762.69|765.61|762.81|765.38|762.58|0
1652133750000|2022-05-09 22:02:30|765.61|762.81|766.19|763.39|766.19|763.39|765.61|762.81|0
1652133760000|2022-05-09 22:02:40|766.42|763.62|766.42|763.62|767.11|764.31|766.31|763.51|0
1652133770000|2022-05-09 22:02:50|766.18|763.38|767.34|764.54|767.34|764.54|766.18|763.38|0
1652133780000|2022-05-09 22:03:00|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652133800000|2022-05-09 22:03:20|766.18|763.38|765.61|762.81|766.18|763.38|765.61|762.81|0
1652133810000|2022-05-09 22:03:30|765.38|762.58|765.72|762.92|765.72|762.92|765.38|762.58|0
1652133820000|2022-05-09 22:03:40|765.61|762.81|765.72|762.92|765.84|763.04|765.49|762.69|0
1652133830000|2022-05-09 22:03:50|765.84|763.04|766.54|763.74|766.54|763.74|765.84|763.04|0
1652133840000|2022-05-09 22:04:00|766.65|763.85|766.65|763.85|766.65|763.85|766.65|763.85|0
1652133850000|2022-05-09 22:04:10|766.88|764.08|766.88|764.08|766.88|764.08|766.88|764.08|0
1652133860000|2022-05-09 22:04:20|767.23|764.43|767.11|764.31|767.23|764.43|767|764.2|0
1652133870000|2022-05-09 22:04:30|767|764.2|767.34|764.54|767.34|764.54|767|764.2|0
1652133880000|2022-05-09 22:04:40|767.46|764.66|767.57|764.77|767.57|764.77|767.46|764.66|0
1652133890000|2022-05-09 22:04:50|767.46|764.66|767.46|764.66|767.46|764.66|767.46|764.66|0
1652133900000|2022-05-09 22:05:00|767.57|764.77|767.11|764.31|767.57|764.77|767.11|764.31|0
1652133910000|2022-05-09 22:05:10|766.88|764.08|766.54|763.74|766.88|764.08|766.54|763.74|0
1652133920000|2022-05-09 22:05:20|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652133930000|2022-05-09 22:05:30|766.88|764.08|767.23|764.43|767.23|764.43|766.65|763.85|0
1652133940000|2022-05-09 22:05:40|767.34|764.54|767.34|764.54|767.57|764.77|767.34|764.54|0
1652133950000|2022-05-09 22:05:50|767.46|764.66|767.34|764.54|767.46|764.66|767.34|764.54|0
1652133960000|2022-05-09 22:06:00|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652133970000|2022-05-09 22:06:10|766.88|764.08|766.65|763.85|766.88|764.08|766.65|763.85|0
1652133980000|2022-05-09 22:06:20|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652133990000|2022-05-09 22:06:30|766.54|763.74|766.54|763.74|766.65|763.85|766.54|763.74|0
1652134000000|2022-05-09 22:06:40|766.65|763.85|766.18|763.38|766.65|763.85|766.18|763.38|0
1652134010000|2022-05-09 22:06:50|766.42|763.62|766.42|763.62|766.42|763.62|766.42|763.62|0
1652134020000|2022-05-09 22:07:00|765.95|763.15|765.72|762.92|765.95|763.15|765.61|762.81|0
1652134030000|2022-05-09 22:07:10|766.07|763.27|765.72|762.92|766.07|763.27|765.72|762.92|0
1652134040000|2022-05-09 22:07:20|765.84|763.04|766.18|763.38|766.18|763.38|765.84|763.04|0
1652134050000|2022-05-09 22:07:30|765.95|763.15|765.95|763.15|766.18|763.38|765.95|763.15|0
1652134060000|2022-05-09 22:07:40|766.07|763.27|766.3|763.5|766.3|763.5|766.07|763.27|0
1652134070000|2022-05-09 22:07:50|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652134080000|2022-05-09 22:08:00|766.42|763.62|766.18|763.38|766.42|763.62|766.18|763.38|0
1652134090000|2022-05-09 22:08:10|765.95|763.15|766.07|763.27|766.18|763.38|765.95|763.15|0
1652134100000|2022-05-09 22:08:20|766.3|763.5|765.95|763.15|766.3|763.5|765.95|763.15|0
1652134110000|2022-05-09 22:08:30|766.18|763.38|765.72|762.92|766.18|763.38|765.72|762.92|0
1652134120000|2022-05-09 22:08:40|766.07|763.27|766.18|763.38|766.3|763.5|765.95|763.15|0
1652134130000|2022-05-09 22:08:50|765.95|763.15|766.18|763.38|766.18|763.38|765.95|763.15|0
1652134160000|2022-05-09 22:09:20|766.3|763.5|766.42|763.62|766.42|763.62|766.3|763.5|0
1652134170000|2022-05-09 22:09:30|766.88|764.08|766.65|763.85|766.88|764.08|766.65|763.85|0
1652134180000|2022-05-09 22:09:40|766.88|764.08|767.11|764.31|767.11|764.31|766.88|764.08|0
1652134190000|2022-05-09 22:09:50|767.34|764.54|767.8|765|767.8|765|767.34|764.54|0
1652134200000|2022-05-09 22:10:00|767.57|764.77|767.8|765|767.8|765|767.34|764.54|0
1652134210000|2022-05-09 22:10:10|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134220000|2022-05-09 22:10:20|768.27|765.47|768.5|765.7|768.5|765.7|768.27|765.47|0
1652134230000|2022-05-09 22:10:30|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134240000|2022-05-09 22:10:40|767.8|765|768.16|765.36|768.16|765.36|767.8|765|0
1652134250000|2022-05-09 22:10:50|768.39|765.59|768.27|765.47|768.39|765.59|768.27|765.47|0
1652134260000|2022-05-09 22:11:00|768.39|765.59|768.39|765.59|768.39|765.59|768.27|765.47|0
1652134270000|2022-05-09 22:11:10|768.5|765.7|768.39|765.59|768.5|765.7|768.27|765.47|0
1652134280000|2022-05-09 22:11:20|768.62|765.82|768.73|765.93|768.96|766.16|768.5|765.7|0
1652134290000|2022-05-09 22:11:30|768.96|766.16|768.96|766.16|768.96|766.16|768.96|766.16|0
1652134300000|2022-05-09 22:11:40|769.19|766.39|769.19|766.39|769.19|766.39|769.19|766.39|0
1652134310000|2022-05-09 22:11:50|768.96|766.16|769.08|766.28|769.08|766.28|768.96|766.16|0
1652134320000|2022-05-09 22:12:00|768.96|766.16|768.73|765.93|768.96|766.16|768.73|765.93|0
1652134330000|2022-05-09 22:12:10|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1652134340000|2022-05-09 22:12:20|768.27|765.47|768.27|765.47|768.27|765.47|768.27|765.47|0
1652134360000|2022-05-09 22:12:40|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134380000|2022-05-09 22:13:00|767.8|765|767.34|764.54|767.8|765|767.34|764.54|0
1652134390000|2022-05-09 22:13:10|767.11|764.31|766.77|763.97|767.11|764.31|766.77|763.97|0
1652134400000|2022-05-09 22:13:20|766.41|763.61|766.41|763.61|766.41|763.61|766.41|763.61|0
1652134410000|2022-05-09 22:13:30|766.18|763.38|765.95|763.15|766.18|763.38|765.95|763.15|0
1652134420000|2022-05-09 22:13:40|766.3|763.5|766.88|764.08|766.88|764.08|766.3|763.5|0
1652134430000|2022-05-09 22:13:50|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652134440000|2022-05-09 22:14:00|766.88|764.08|766.3|763.5|766.88|764.08|766.3|763.5|0
1652134450000|2022-05-09 22:14:10|766.18|763.38|766.53|763.73|766.53|763.73|766.18|763.38|0
1652134460000|2022-05-09 22:14:20|766.41|763.61|766.18|763.38|766.41|763.61|765.95|763.15|0
1652134470000|2022-05-09 22:14:30|765.84|763.04|765.61|762.81|765.84|763.04|765.61|762.81|0
1652134480000|2022-05-09 22:14:40|765.84|763.04|765.61|762.81|765.84|763.04|765.38|762.58|0
1652134490000|2022-05-09 22:14:50|765.49|762.69|765.49|762.69|765.49|762.69|765.49|762.69|0
1652134500000|2022-05-09 22:15:00|765.03|762.23|764.92|762.12|765.03|762.23|764.92|762.12|0
1652134510000|2022-05-09 22:15:10|764.8|762|764.92|762.12|765.03|762.23|764.8|762|0
1652134520000|2022-05-09 22:15:20|764.8|762|764.33|761.53|764.8|762|764.33|761.53|0
1652134530000|2022-05-09 22:15:30|764.56|761.76|764.1|761.3|764.56|761.76|764.1|761.3|0
1652134540000|2022-05-09 22:15:40|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652134560000|2022-05-09 22:16:00|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134570000|2022-05-09 22:16:10|764.8|762|764.56|761.76|764.8|762|764.56|761.76|0
1652134580000|2022-05-09 22:16:20|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1652134590000|2022-05-09 22:16:30|764.56|761.76|764.56|761.76|764.56|761.76|764.56|761.76|0
1652134600000|2022-05-09 22:16:40|764.79|761.99|764.92|762.12|764.92|762.12|764.79|761.99|0
1652134610000|2022-05-09 22:16:50|764.79|761.99|765.15|762.35|765.15|762.35|764.79|761.99|0
1652134620000|2022-05-09 22:17:00|765.03|762.23|765.15|762.35|765.15|762.35|765.03|762.23|0
1652134630000|2022-05-09 22:17:10|765.26|762.46|765.49|762.69|765.49|762.69|765.26|762.46|0
1652134640000|2022-05-09 22:17:20|765.26|762.46|764.79|761.99|765.26|762.46|764.79|761.99|0
1652134650000|2022-05-09 22:17:30|764.68|761.88|764.79|761.99|764.79|761.99|764.68|761.88|0
1652134660000|2022-05-09 22:17:40|764.56|761.76|764.45|761.65|764.68|761.88|764.45|761.65|0
1652134670000|2022-05-09 22:17:50|763.99|761.19|763.64|760.84|763.99|761.19|763.64|760.84|0
1652134680000|2022-05-09 22:18:00|763.76|760.96|763.87|761.07|763.87|761.07|763.76|760.96|0
1652134690000|2022-05-09 22:18:10|764.1|761.3|764.33|761.53|764.33|761.53|764.1|761.3|0
1652134700000|2022-05-09 22:18:20|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134710000|2022-05-09 22:18:30|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134720000|2022-05-09 22:18:40|763.87|761.07|763.99|761.19|764.1|761.3|763.87|761.07|0
1652134730000|2022-05-09 22:18:50|763.87|761.07|765.03|762.23|765.72|762.92|763.87|761.07|0
1652134740000|2022-05-09 22:19:00|764.79|761.99|764.91|762.11|764.91|762.11|764.79|761.99|0
1652134750000|2022-05-09 22:19:10|764.56|761.76|764.79|761.99|764.91|762.11|764.56|761.76|0
1652134760000|2022-05-09 22:19:20|765.03|762.23|764.56|761.76|765.26|762.46|764.56|761.76|0
1652134770000|2022-05-09 22:19:30|764.68|761.88|763.99|761.19|764.68|761.88|763.99|761.19|0
1652134780000|2022-05-09 22:19:40|764.1|761.3|764.56|761.76|764.56|761.76|764.1|761.3|0
1652134790000|2022-05-09 22:19:50|764.33|761.53|764.33|761.53|764.33|761.53|764.33|761.53|0
1652134800000|2022-05-09 22:20:00|764.22|761.42|763.41|760.61|764.22|761.42|763.41|760.61|0
1652134810000|2022-05-09 22:20:10|763.64|760.84|763.41|760.61|763.64|760.84|763.41|760.61|0
1652134820000|2022-05-09 22:20:20|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652134830000|2022-05-09 22:20:30|763.87|761.07|763.76|760.96|763.87|761.07|763.76|760.96|0
1652134840000|2022-05-09 22:20:40|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652134850000|2022-05-09 22:20:50|763.76|760.96|763.53|760.73|763.76|760.96|763.53|760.73|0
1652134860000|2022-05-09 22:21:00|763.41|760.61|763.18|760.38|763.41|760.61|763.18|760.38|0
1652134870000|2022-05-09 22:21:10|763.3|760.5|763.41|760.61|763.41|760.61|763.3|760.5|0
1652134880000|2022-05-09 22:21:20|763.64|760.84|763.64|760.84|763.64|760.84|763.41|760.61|0
1652134890000|2022-05-09 22:21:30|763.53|760.73|763.53|760.73|763.53|760.73|763.41|760.61|0
1652134900000|2022-05-09 22:21:40|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652134910000|2022-05-09 22:21:50|763.87|761.07|764.1|761.3|764.22|761.42|763.87|761.07|0
1652134920000|2022-05-09 22:22:00|764.33|761.53|764.1|761.3|764.33|761.53|764.1|761.3|0
1652134930000|2022-05-09 22:22:10|764.22|761.42|764.33|761.53|764.33|761.53|764.22|761.42|0
1652134940000|2022-05-09 22:22:20|764.45|761.65|764.45|761.65|764.79|761.99|764.33|761.53|0
1652134950000|2022-05-09 22:22:30|764.33|761.53|764.56|761.76|764.56|761.76|764.33|761.53|0
1652134960000|2022-05-09 22:22:40|764.68|761.88|764.56|761.76|764.68|761.88|764.56|761.76|0
1652134970000|2022-05-09 22:22:50|764.68|761.88|763.64|760.84|764.68|761.88|763.64|760.84|0
1652134980000|2022-05-09 22:23:00|763.76|760.96|763.64|760.84|763.87|761.07|763.64|760.84|0
1652134990000|2022-05-09 22:23:10|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1652135000000|2022-05-09 22:23:20|763.87|761.07|763.99|761.19|763.99|761.19|763.87|761.07|0
1652135010000|2022-05-09 22:23:30|763.87|761.07|763.64|760.84|763.87|761.07|763.64|760.84|0
1652135020000|2022-05-09 22:23:40|763.76|760.96|763.41|760.61|763.76|760.96|763.41|760.61|0
1652135030000|2022-05-09 22:23:50|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652135040000|2022-05-09 22:24:00|763.41|760.61|763.99|761.19|763.99|761.19|763.41|760.61|0
1652135050000|2022-05-09 22:24:10|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652135060000|2022-05-09 22:24:20|764.33|761.53|764.56|761.76|764.68|761.88|764.33|761.53|0
1652135070000|2022-05-09 22:24:30|764.79|761.99|764.1|761.3|764.79|761.99|764.1|761.3|0
1652135080000|2022-05-09 22:24:40|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652135090000|2022-05-09 22:24:50|763.76|760.96|763.99|761.19|763.99|761.19|763.76|760.96|0
1652135100000|2022-05-09 22:25:00|763.76|760.96|764.1|761.3|764.1|761.3|763.76|760.96|0
1652135110000|2022-05-09 22:25:10|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652135120000|2022-05-09 22:25:20|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652135130000|2022-05-09 22:25:30|764.1|761.3|764.1|761.3|764.1|761.3|764.1|761.3|0
1652135140000|2022-05-09 22:25:40|763.99|761.19|763.87|761.07|763.99|761.19|763.76|760.96|0
1652135150000|2022-05-09 22:25:50|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652135160000|2022-05-09 22:26:00|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1652135170000|2022-05-09 22:26:10|764.1|761.3|764.1|761.3|764.1|761.3|764.1|761.3|0
1652135180000|2022-05-09 22:26:20|763.87|761.07|763.53|760.73|763.87|761.07|763.41|760.61|0
1652135190000|2022-05-09 22:26:30|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135200000|2022-05-09 22:26:40|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135210000|2022-05-09 22:26:50|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135220000|2022-05-09 22:27:00|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652135230000|2022-05-09 22:27:10|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135240000|2022-05-09 22:27:20|763.76|760.96|763.64|760.84|763.76|760.96|763.64|760.84|0
1652135250000|2022-05-09 22:27:30|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652135260000|2022-05-09 22:27:40|763.64|760.84|763.41|760.61|763.64|760.84|763.41|760.61|0
1652135270000|2022-05-09 22:27:50|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135280000|2022-05-09 22:28:00|763.87|761.07|763.76|760.96|763.87|761.07|763.64|760.84|0
1652135310000|2022-05-09 22:28:30|763.87|761.07|763.76|760.96|763.87|761.07|763.76|760.96|0
1652135320000|2022-05-09 22:28:40|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135340000|2022-05-09 22:29:00|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652135350000|2022-05-09 22:29:10|764.1|761.3|763.76|760.96|764.1|761.3|763.76|760.96|0
1652135360000|2022-05-09 22:29:20|763.64|760.84|763.53|760.73|763.64|760.84|763.41|760.61|0
1652135370000|2022-05-09 22:29:30|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135380000|2022-05-09 22:29:40|764.1|761.3|763.99|761.19|764.1|761.3|763.99|761.19|0
1652135390000|2022-05-09 22:29:50|764.1|761.3|763.87|761.07|764.1|761.3|763.87|761.07|0
1652135400000|2022-05-09 22:30:00|763.64|760.84|763.87|761.07|763.87|761.07|763.41|760.61|0
1652135410000|2022-05-09 22:30:10|763.99|761.19|763.41|760.61|763.99|761.19|763.41|760.61|0
1652135430000|2022-05-09 22:30:30|763.53|760.73|763.41|760.61|763.53|760.73|763.41|760.61|0
1652135450000|2022-05-09 22:30:50|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652135460000|2022-05-09 22:31:00|762.48|759.68|762.25|759.45|762.6|759.8|762.25|759.45|0
1652135470000|2022-05-09 22:31:10|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652135480000|2022-05-09 22:31:20|762.48|759.68|762.94|760.14|762.94|760.14|762.48|759.68|0
1652135490000|2022-05-09 22:31:30|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652135500000|2022-05-09 22:31:40|763.06|760.26|762.71|759.91|763.06|760.26|762.71|759.91|0
1652135520000|2022-05-09 22:32:00|762.83|760.03|762.48|759.68|762.83|760.03|762.48|759.68|0
1652135530000|2022-05-09 22:32:10|761.79|758.99|762.14|759.34|762.14|759.34|761.79|758.99|0
1652135540000|2022-05-09 22:32:20|762.48|759.68|762.25|759.45|762.48|759.68|762.25|759.45|0
1652135550000|2022-05-09 22:32:30|762.48|759.68|762.02|759.22|762.48|759.68|762.02|759.22|0
1652135560000|2022-05-09 22:32:40|761.91|759.11|762.02|759.22|762.02|759.22|761.91|759.11|0
1652135570000|2022-05-09 22:32:50|761.79|758.99|761.79|758.99|762.02|759.22|761.79|758.99|0
1652135590000|2022-05-09 22:33:10|761.68|758.88|761.56|758.76|761.68|758.88|761.56|758.76|0
1652135600000|2022-05-09 22:33:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135610000|2022-05-09 22:33:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652135620000|2022-05-09 22:33:40|761.33|758.53|760.86|758.06|761.33|758.53|760.86|758.06|0
1652135630000|2022-05-09 22:33:50|761.33|758.53|761.22|758.42|761.33|758.53|761.22|758.42|0
1652135640000|2022-05-09 22:34:00|761.1|758.3|761.1|758.3|761.1|758.3|760.86|758.06|0
1652135650000|2022-05-09 22:34:10|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652135660000|2022-05-09 22:34:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135670000|2022-05-09 22:34:30|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652135680000|2022-05-09 22:34:40|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135700000|2022-05-09 22:35:00|761.09|758.29|761.33|758.53|761.33|758.53|761.09|758.29|0
1652135750000|2022-05-09 22:35:50|761.09|758.29|761.33|758.53|761.33|758.53|761.09|758.29|0
1652135790000|2022-05-09 22:36:30|761.21|758.41|760.63|757.83|761.21|758.41|760.63|757.83|0
1652135800000|2022-05-09 22:36:40|760.86|758.06|761.09|758.29|761.09|758.29|760.63|757.83|0
1652135810000|2022-05-09 22:36:50|760.75|757.95|760.75|757.95|760.75|757.95|760.75|757.95|0
1652135820000|2022-05-09 22:37:00|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135830000|2022-05-09 22:37:10|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135840000|2022-05-09 22:37:20|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135860000|2022-05-09 22:37:40|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135880000|2022-05-09 22:38:00|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652135890000|2022-05-09 22:38:10|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135900000|2022-05-09 22:38:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135910000|2022-05-09 22:38:30|761.09|758.29|760.86|758.06|761.33|758.53|760.86|758.06|0
1652135920000|2022-05-09 22:38:40|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652135940000|2022-05-09 22:39:00|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135950000|2022-05-09 22:39:10|760.75|757.95|760.63|757.83|760.75|757.95|760.63|757.83|0
1652135960000|2022-05-09 22:39:20|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135970000|2022-05-09 22:39:30|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652135990000|2022-05-09 22:39:50|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136010000|2022-05-09 22:40:10|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136040000|2022-05-09 22:40:40|761.56|758.76|761.56|758.76|761.56|758.76|761.56|758.76|0
1652136050000|2022-05-09 22:40:50|761.79|758.99|761.68|758.88|761.79|758.99|761.68|758.88|0
1652136060000|2022-05-09 22:41:00|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652136070000|2022-05-09 22:41:10|761.68|758.88|762.25|759.45|762.25|759.45|761.68|758.88|0
1652136080000|2022-05-09 22:41:20|762.48|759.68|762.71|759.91|762.71|759.91|762.37|759.57|0
1652136090000|2022-05-09 22:41:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136100000|2022-05-09 22:41:40|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652136110000|2022-05-09 22:41:50|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136120000|2022-05-09 22:42:00|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136130000|2022-05-09 22:42:10|762.02|759.22|762.14|759.34|762.14|759.34|762.02|759.22|0
1652136140000|2022-05-09 22:42:20|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652136160000|2022-05-09 22:42:40|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136170000|2022-05-09 22:42:50|762.71|759.91|762.48|759.68|762.71|759.91|762.48|759.68|0
1652136180000|2022-05-09 22:43:00|762.25|759.45|762.14|759.34|762.25|759.45|762.14|759.34|0
1652136190000|2022-05-09 22:43:10|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136200000|2022-05-09 22:43:20|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136220000|2022-05-09 22:43:40|762.14|759.34|762.14|759.34|762.14|759.34|762.14|759.34|0
1652136230000|2022-05-09 22:43:50|762.02|759.22|761.56|758.76|762.02|759.22|761.32|758.52|0
1652136240000|2022-05-09 22:44:00|761.32|758.52|761.56|758.76|761.56|758.76|761.09|758.29|0
1652136250000|2022-05-09 22:44:10|761.32|758.52|762.02|759.22|762.02|759.22|761.21|758.41|0
1652136260000|2022-05-09 22:44:20|762.25|759.45|762.25|759.45|762.48|759.68|762.25|759.45|0
1652136270000|2022-05-09 22:44:30|762.14|759.34|762.02|759.22|762.14|759.34|762.02|759.22|0
1652136280000|2022-05-09 22:44:40|762.25|759.45|762.02|759.22|762.25|759.45|762.02|759.22|0
1652136290000|2022-05-09 22:44:50|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136300000|2022-05-09 22:45:00|762.14|759.34|762.48|759.68|762.48|759.68|762.02|759.22|0
1652136320000|2022-05-09 22:45:20|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136330000|2022-05-09 22:45:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136340000|2022-05-09 22:45:40|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652136390000|2022-05-09 22:46:30|762.94|760.14|763.17|760.37|763.17|760.37|762.94|760.14|0
1652136410000|2022-05-09 22:46:50|762.94|760.14|762.02|759.22|762.94|760.14|762.02|759.22|0
1652136420000|2022-05-09 22:47:00|761.79|758.99|761.55|758.75|761.79|758.99|761.55|758.75|0
1652136440000|2022-05-09 22:47:20|761.44|758.64|761.55|758.75|761.55|758.75|761.44|758.64|0
1652136450000|2022-05-09 22:47:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652136460000|2022-05-09 22:47:40|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136470000|2022-05-09 22:47:50|761.91|759.11|762.02|759.22|762.02|759.22|761.91|759.11|0
1652136480000|2022-05-09 22:48:00|761.91|759.11|761.79|758.99|762.02|759.22|761.79|758.99|0
1652136500000|2022-05-09 22:48:20|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136510000|2022-05-09 22:48:30|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136520000|2022-05-09 22:48:40|761.44|758.64|761.44|758.64|761.44|758.64|761.44|758.64|0
1652136530000|2022-05-09 22:48:50|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136540000|2022-05-09 22:49:00|761.32|758.52|761.21|758.41|761.32|758.52|761.21|758.41|0
1652136550000|2022-05-09 22:49:10|761.09|758.29|761.09|758.29|761.09|758.29|760.98|758.18|0
1652136560000|2022-05-09 22:49:20|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652136570000|2022-05-09 22:49:30|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136580000|2022-05-09 22:49:40|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652136610000|2022-05-09 22:50:10|761.32|758.52|761.55|758.75|761.55|758.75|761.32|758.52|0
1652136630000|2022-05-09 22:50:30|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136650000|2022-05-09 22:50:50|761.55|758.75|761.44|758.64|761.55|758.75|761.44|758.64|0
1652136660000|2022-05-09 22:51:00|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136670000|2022-05-09 22:51:10|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136680000|2022-05-09 22:51:20|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652136690000|2022-05-09 22:51:30|762.02|759.22|761.55|758.75|762.02|759.22|761.55|758.75|0
1652136700000|2022-05-09 22:51:40|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136710000|2022-05-09 22:51:50|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136740000|2022-05-09 22:52:20|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136750000|2022-05-09 22:52:30|761.67|758.87|761.55|758.75|761.67|758.87|761.55|758.75|0
1652136760000|2022-05-09 22:52:40|761.44|758.64|761.55|758.75|761.55|758.75|761.44|758.64|0
1652136780000|2022-05-09 22:53:00|761.67|758.87|761.67|758.87|761.67|758.87|761.55|758.75|0
1652136790000|2022-05-09 22:53:10|761.78|758.98|761.67|758.87|761.78|758.98|761.67|758.87|0
1652136800000|2022-05-09 22:53:20|761.78|758.98|761.9|759.1|761.9|759.1|761.78|758.98|0
1652136810000|2022-05-09 22:53:30|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136840000|2022-05-09 22:54:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136860000|2022-05-09 22:54:20|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136870000|2022-05-09 22:54:30|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652136880000|2022-05-09 22:54:40|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652136890000|2022-05-09 22:54:50|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136900000|2022-05-09 22:55:00|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652136910000|2022-05-09 22:55:10|761.67|758.87|761.78|758.98|761.78|758.98|761.67|758.87|0
1652136950000|2022-05-09 22:55:50|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136960000|2022-05-09 22:56:00|761.67|758.87|762.01|759.21|762.01|759.21|761.67|758.87|0
1652137000000|2022-05-09 22:56:40|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652137010000|2022-05-09 22:56:50|762.13|759.33|762.25|759.45|762.25|759.45|762.13|759.33|0
1652137020000|2022-05-09 22:57:00|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137030000|2022-05-09 22:57:10|762.94|760.14|762.71|759.91|762.94|760.14|762.71|759.91|0
1652137040000|2022-05-09 22:57:20|762.83|760.03|762.6|759.8|762.83|760.03|762.48|759.68|0
1652137050000|2022-05-09 22:57:30|762.71|759.91|762.6|759.8|762.71|759.91|762.6|759.8|0
1652137060000|2022-05-09 22:57:40|762.48|759.68|762.71|759.91|762.71|759.91|762.48|759.68|0
1652137070000|2022-05-09 22:57:50|762.83|760.03|762.71|759.91|762.83|760.03|762.71|759.91|0
1652137080000|2022-05-09 22:58:00|762.83|760.03|762.71|759.91|762.83|760.03|762.71|759.91|0
1652137090000|2022-05-09 22:58:10|762.6|759.8|762.48|759.68|762.6|759.8|762.48|759.68|0
1652137100000|2022-05-09 22:58:20|762.37|759.57|762.25|759.45|762.37|759.57|762.25|759.45|0
1652137110000|2022-05-09 22:58:30|762.48|759.68|762.71|759.91|762.71|759.91|762.48|759.68|0
1652137130000|2022-05-09 22:58:50|762.94|760.14|763.17|760.37|763.17|760.37|762.94|760.14|0
1652137140000|2022-05-09 22:59:00|763.06|760.26|762.83|760.03|763.06|760.26|762.83|760.03|0
1652137150000|2022-05-09 22:59:10|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652137170000|2022-05-09 22:59:30|762.6|759.8|762.48|759.68|762.71|759.91|762.48|759.68|0
1652137180000|2022-05-09 22:59:40|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652137190000|2022-05-09 22:59:50|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137200000|2022-05-09 23:00:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137210000|2022-05-09 23:00:10|762.01|759.21|762.48|759.68|762.48|759.68|762.01|759.21|0
1652137220000|2022-05-09 23:00:20|762.25|759.45|762.01|759.21|762.25|759.45|762.01|759.21|0
1652137230000|2022-05-09 23:00:30|762.13|759.33|762.01|759.21|762.13|759.33|762.01|759.21|0
1652137240000|2022-05-09 23:00:40|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137250000|2022-05-09 23:00:50|761.9|759.1|762.13|759.33|762.25|759.45|761.9|759.1|0
1652137260000|2022-05-09 23:01:00|762.25|759.45|762.25|759.45|762.25|759.45|762.13|759.33|0
1652137270000|2022-05-09 23:01:10|762.48|759.68|762.37|759.57|762.48|759.68|762.37|759.57|0
1652137280000|2022-05-09 23:01:20|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137300000|2022-05-09 23:01:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137310000|2022-05-09 23:01:50|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137320000|2022-05-09 23:02:00|762.71|759.91|761.78|758.98|762.71|759.91|761.78|758.98|0
1652137350000|2022-05-09 23:02:30|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137360000|2022-05-09 23:02:40|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137370000|2022-05-09 23:02:50|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652137380000|2022-05-09 23:03:00|761.78|758.98|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137390000|2022-05-09 23:03:10|761.55|758.75|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137400000|2022-05-09 23:03:20|761.55|758.75|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137410000|2022-05-09 23:03:30|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137420000|2022-05-09 23:03:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137430000|2022-05-09 23:03:50|762.13|759.33|761.9|759.1|762.13|759.33|761.9|759.1|0
1652137440000|2022-05-09 23:04:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137450000|2022-05-09 23:04:10|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652137460000|2022-05-09 23:04:20|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137470000|2022-05-09 23:04:30|761.9|759.1|762.01|759.21|762.01|759.21|761.9|759.1|0
1652137490000|2022-05-09 23:04:50|762.13|759.33|762.24|759.44|762.24|759.44|762.13|759.33|0
1652137500000|2022-05-09 23:05:00|762.13|759.33|762.01|759.21|762.13|759.33|762.01|759.21|0
1652137510000|2022-05-09 23:05:10|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652137520000|2022-05-09 23:05:20|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137530000|2022-05-09 23:05:30|761.78|758.98|762.01|759.21|762.01|759.21|761.78|758.98|0
1652137540000|2022-05-09 23:05:40|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137550000|2022-05-09 23:05:50|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137580000|2022-05-09 23:06:20|761.67|758.87|761.78|758.98|761.78|758.98|761.67|758.87|0
1652137590000|2022-05-09 23:06:30|761.67|758.87|762.24|759.44|762.24|759.44|761.67|758.87|0
1652137630000|2022-05-09 23:07:10|762.13|759.33|762.13|759.33|762.13|759.33|762.13|759.33|0
1652137640000|2022-05-09 23:07:20|762.01|759.21|761.9|759.1|762.01|759.21|761.9|759.1|0
1652137650000|2022-05-09 23:07:30|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137660000|2022-05-09 23:07:40|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652137670000|2022-05-09 23:07:50|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137740000|2022-05-09 23:09:00|762.47|759.67|762.47|759.67|762.47|759.67|762.36|759.56|0
1652137770000|2022-05-09 23:09:30|762.59|759.79|762.71|759.91|762.71|759.91|762.59|759.79|0
1652137780000|2022-05-09 23:09:40|762.94|760.14|762.94|760.14|762.94|760.14|762.94|760.14|0
1652137810000|2022-05-09 23:10:10|762.83|760.03|762.83|760.03|762.83|760.03|762.83|760.03|0
1652137820000|2022-05-09 23:10:20|762.71|759.91|762.94|760.14|762.94|760.14|762.71|759.91|0
1652137850000|2022-05-09 23:10:50|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652137860000|2022-05-09 23:11:00|763.4|760.6|764.09|761.29|764.09|761.29|763.4|760.6|0
1652137870000|2022-05-09 23:11:10|763.86|761.06|763.86|761.06|763.86|761.06|763.86|761.06|0
1652137890000|2022-05-09 23:11:30|764.09|761.29|764.09|761.29|764.09|761.29|764.09|761.29|0
1652137900000|2022-05-09 23:11:40|763.86|761.06|763.52|760.72|763.86|761.06|763.52|760.72|0
1652137910000|2022-05-09 23:11:50|763.63|760.83|763.86|761.06|763.86|761.06|763.52|760.72|0
1652137920000|2022-05-09 23:12:00|764.09|761.29|763.86|761.06|764.09|761.29|763.86|761.06|0
1652137930000|2022-05-09 23:12:10|763.98|761.18|763.98|761.18|763.98|761.18|763.98|761.18|0
1652137940000|2022-05-09 23:12:20|764.09|761.29|764.32|761.52|764.32|761.52|764.09|761.29|0
1652137950000|2022-05-09 23:12:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652137960000|2022-05-09 23:12:40|764.67|761.87|764.67|761.87|764.79|761.99|764.67|761.87|0
1652137970000|2022-05-09 23:12:50|764.55|761.75|764.79|761.99|764.79|761.99|764.32|761.52|0
1652137980000|2022-05-09 23:13:00|764.91|762.11|764.91|762.11|764.91|762.11|764.79|761.99|0
1652137990000|2022-05-09 23:13:10|765.37|762.57|765.25|762.45|765.37|762.57|765.25|762.45|0
1652138000000|2022-05-09 23:13:20|765.02|762.22|764.79|761.99|765.02|762.22|764.79|761.99|0
1652138020000|2022-05-09 23:13:40|764.55|761.75|764.44|761.64|764.55|761.75|764.44|761.64|0
1652138030000|2022-05-09 23:13:50|764.55|761.75|764.79|761.99|764.79|761.99|764.55|761.75|0
1652138040000|2022-05-09 23:14:00|764.55|761.75|765.02|762.22|765.02|762.22|764.55|761.75|0
1652138050000|2022-05-09 23:14:10|765.25|762.45|765.02|762.22|765.25|762.45|765.02|762.22|0
1652138060000|2022-05-09 23:14:20|765.37|762.57|765.48|762.68|765.48|762.68|765.37|762.57|0
1652138070000|2022-05-09 23:14:30|765.71|762.91|765.83|763.03|765.83|763.03|765.71|762.91|0
1652138080000|2022-05-09 23:14:40|765.94|763.14|765.94|763.14|765.94|763.14|765.83|763.03|0
1652138090000|2022-05-09 23:14:50|766.17|763.37|766.29|763.49|766.29|763.49|766.17|763.37|0
1652138100000|2022-05-09 23:15:00|766.17|763.37|765.71|762.91|766.17|763.37|765.71|762.91|0
1652138110000|2022-05-09 23:15:10|765.83|763.03|766.17|763.37|766.17|763.37|765.83|763.03|0
1652138120000|2022-05-09 23:15:20|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652138130000|2022-05-09 23:15:30|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652138140000|2022-05-09 23:15:40|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138150000|2022-05-09 23:15:50|766.52|763.72|766.64|763.84|766.64|763.84|766.4|763.6|0
1652138160000|2022-05-09 23:16:00|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138170000|2022-05-09 23:16:10|766.87|764.07|768.02|765.22|768.02|765.22|766.87|764.07|0
1652138190000|2022-05-09 23:16:30|768.26|765.46|768.02|765.22|768.26|765.46|768.02|765.22|0
1652138210000|2022-05-09 23:16:50|767.79|764.99|767.33|764.53|767.79|764.99|767.33|764.53|0
1652138220000|2022-05-09 23:17:00|767.56|764.76|767.56|764.76|767.56|764.76|767.33|764.53|0
1652138240000|2022-05-09 23:17:20|767.33|764.53|767.22|764.42|767.33|764.53|767.22|764.42|0
1652138250000|2022-05-09 23:17:30|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652138260000|2022-05-09 23:17:40|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138270000|2022-05-09 23:17:50|766.87|764.07|766.99|764.19|766.99|764.19|766.87|764.07|0
1652138280000|2022-05-09 23:18:00|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138290000|2022-05-09 23:18:10|766.63|763.83|766.4|763.6|766.63|763.83|766.4|763.6|0
1652138300000|2022-05-09 23:18:20|766.63|763.83|767.1|764.3|767.1|764.3|766.63|763.83|0
1652138310000|2022-05-09 23:18:30|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652138320000|2022-05-09 23:18:40|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652138330000|2022-05-09 23:18:50|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652138340000|2022-05-09 23:19:00|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138350000|2022-05-09 23:19:10|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138360000|2022-05-09 23:19:20|766.52|763.72|766.29|763.49|766.52|763.72|766.29|763.49|0
1652138370000|2022-05-09 23:19:30|766.4|763.6|766.17|763.37|766.4|763.6|766.17|763.37|0
1652138380000|2022-05-09 23:19:40|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138390000|2022-05-09 23:19:50|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652138400000|2022-05-09 23:20:00|766.17|763.37|765.71|762.91|766.17|763.37|765.71|762.91|0
1652138410000|2022-05-09 23:20:10|765.48|762.68|765.48|762.68|765.48|762.68|765.48|762.68|0
1652138420000|2022-05-09 23:20:20|765.37|762.57|765.37|762.57|765.37|762.57|765.37|762.57|0
1652138430000|2022-05-09 23:20:30|765.25|762.45|765.25|762.45|765.25|762.45|765.14|762.34|0
1652138440000|2022-05-09 23:20:40|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652138450000|2022-05-09 23:20:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652138460000|2022-05-09 23:21:00|764.9|762.1|764.9|762.1|764.9|762.1|764.78|761.98|0
1652138470000|2022-05-09 23:21:10|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652138480000|2022-05-09 23:21:20|765.25|762.45|765.94|763.14|765.94|763.14|765.25|762.45|0
1652138500000|2022-05-09 23:21:40|765.71|762.91|765.25|762.45|765.71|762.91|765.25|762.45|0
1652138510000|2022-05-09 23:21:50|765.48|762.68|765.48|762.68|765.48|762.68|765.37|762.57|0
1652138530000|2022-05-09 23:22:10|765.83|763.03|765.83|763.03|765.83|763.03|765.83|763.03|0
1652138540000|2022-05-09 23:22:20|766.06|763.26|766.4|763.6|766.52|763.72|766.06|763.26|0
1652138560000|2022-05-09 23:22:40|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138570000|2022-05-09 23:22:50|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138580000|2022-05-09 23:23:00|766.63|763.83|767.1|764.3|767.1|764.3|766.63|763.83|0
1652138590000|2022-05-09 23:23:10|767.56|764.76|767.79|764.99|767.79|764.99|767.56|764.76|0
1652138600000|2022-05-09 23:23:20|767.56|764.76|768.02|765.22|768.02|765.22|767.56|764.76|0
1652138610000|2022-05-09 23:23:30|768.25|765.45|768.49|765.69|768.49|765.69|768.02|765.22|0
1652138620000|2022-05-09 23:23:40|768.37|765.57|768.02|765.22|768.37|765.57|768.02|765.22|0
1652138630000|2022-05-09 23:23:50|767.79|764.99|767.79|764.99|767.79|764.99|767.79|764.99|0
1652138640000|2022-05-09 23:24:00|767.56|764.76|768.02|765.22|768.02|765.22|767.56|764.76|0
1652138650000|2022-05-09 23:24:10|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138660000|2022-05-09 23:24:20|768.02|765.22|768.02|765.22|768.25|765.45|768.02|765.22|0
1652138680000|2022-05-09 23:24:40|767.79|764.99|768.25|765.45|768.25|765.45|767.79|764.99|0
1652138690000|2022-05-09 23:24:50|768.02|765.22|767.79|764.99|768.02|765.22|767.79|764.99|0
1652138700000|2022-05-09 23:25:00|767.56|764.76|767.56|764.76|767.56|764.76|767.56|764.76|0
1652138730000|2022-05-09 23:25:30|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652138740000|2022-05-09 23:25:40|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138750000|2022-05-09 23:25:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652138760000|2022-05-09 23:26:00|768.25|765.45|768.02|765.22|768.25|765.45|768.02|765.22|0
1652138770000|2022-05-09 23:26:10|768.25|765.45|768.48|765.68|768.48|765.68|768.25|765.45|0
1652138780000|2022-05-09 23:26:20|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138790000|2022-05-09 23:26:30|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1652138800000|2022-05-09 23:26:40|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138830000|2022-05-09 23:27:10|768.61|765.81|768.72|765.92|768.72|765.92|768.61|765.81|0
1652138840000|2022-05-09 23:27:20|768.95|766.15|769.18|766.38|769.18|766.38|768.95|766.15|0
1652138850000|2022-05-09 23:27:30|769.41|766.61|769.41|766.61|769.41|766.61|769.41|766.61|0
1652138860000|2022-05-09 23:27:40|770.11|767.31|768.95|766.15|770.11|767.31|768.95|766.15|0
1652138880000|2022-05-09 23:28:00|769.64|766.84|769.64|766.84|769.64|766.84|769.64|766.84|0
1652138890000|2022-05-09 23:28:10|769.53|766.73|769.41|766.61|769.53|766.73|769.41|766.61|0
1652138900000|2022-05-09 23:28:20|769.18|766.38|769.07|766.27|769.18|766.38|769.07|766.27|0
1652138910000|2022-05-09 23:28:30|768.95|766.15|768.95|766.15|768.95|766.15|768.95|766.15|0
1652138920000|2022-05-09 23:28:40|768.84|766.04|769.07|766.27|769.07|766.27|768.72|765.92|0
1652138930000|2022-05-09 23:28:50|768.95|766.15|768.95|766.15|768.95|766.15|768.95|766.15|0
1652138940000|2022-05-09 23:29:00|768.72|765.92|768.48|765.68|768.72|765.92|768.48|765.68|0
1652138970000|2022-05-09 23:29:30|768.37|765.57|768.02|765.22|768.37|765.57|768.02|765.22|0
1652138980000|2022-05-09 23:29:40|768.25|765.45|768.25|765.45|768.37|765.57|768.25|765.45|0
1652138990000|2022-05-09 23:29:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139000000|2022-05-09 23:30:00|768.25|765.45|767.79|764.99|768.25|765.45|767.79|764.99|0
1652139010000|2022-05-09 23:30:10|768.02|765.22|768.48|765.68|768.48|765.68|768.02|765.22|0
1652139020000|2022-05-09 23:30:20|768.72|765.92|768.48|765.68|768.72|765.92|768.48|765.68|0
1652139030000|2022-05-09 23:30:30|768.6|765.8|768.14|765.34|768.6|765.8|768.14|765.34|0
1652139040000|2022-05-09 23:30:40|768.02|765.22|767.79|764.99|768.02|765.22|767.79|764.99|0
1652139050000|2022-05-09 23:30:50|767.91|765.11|767.79|764.99|767.91|765.11|767.79|764.99|0
1652139060000|2022-05-09 23:31:00|767.56|764.76|767.45|764.65|767.56|764.76|767.45|764.65|0
1652139070000|2022-05-09 23:31:10|767.56|764.76|767.56|764.76|767.56|764.76|767.56|764.76|0
1652139090000|2022-05-09 23:31:30|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652139100000|2022-05-09 23:31:40|767.56|764.76|767.45|764.65|767.56|764.76|767.45|764.65|0
1652139110000|2022-05-09 23:31:50|767.56|764.76|768.14|765.34|768.14|765.34|767.56|764.76|0
1652139120000|2022-05-09 23:32:00|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652139130000|2022-05-09 23:32:10|768.02|765.22|767.56|764.76|768.14|765.34|767.56|764.76|0
1652139140000|2022-05-09 23:32:20|767.68|764.88|767.79|764.99|767.79|764.99|767.68|764.88|0
1652139150000|2022-05-09 23:32:30|768.02|765.22|767.56|764.76|768.02|765.22|767.56|764.76|0
1652139160000|2022-05-09 23:32:40|767.45|764.65|767.79|764.99|767.79|764.99|767.45|764.65|0
1652139170000|2022-05-09 23:32:50|767.68|764.88|767.79|764.99|767.79|764.99|767.68|764.88|0
1652139180000|2022-05-09 23:33:00|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139210000|2022-05-09 23:33:30|768.48|765.68|768.6|765.8|768.72|765.92|768.48|765.68|0
1652139220000|2022-05-09 23:33:40|768.48|765.68|768.25|765.45|768.48|765.68|768.25|765.45|0
1652139230000|2022-05-09 23:33:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139240000|2022-05-09 23:34:00|767.91|765.11|767.33|764.53|767.91|765.11|767.33|764.53|0
1652139250000|2022-05-09 23:34:10|767.56|764.76|767.56|764.76|767.68|764.88|767.56|764.76|0
1652139260000|2022-05-09 23:34:20|767.33|764.53|767.21|764.41|767.33|764.53|767.21|764.41|0
1652139270000|2022-05-09 23:34:30|767.09|764.29|767.09|764.29|767.09|764.29|766.98|764.18|0
1652139280000|2022-05-09 23:34:40|766.86|764.06|766.86|764.06|766.86|764.06|766.86|764.06|0
1652139290000|2022-05-09 23:34:50|766.75|763.95|766.63|763.83|766.75|763.95|766.63|763.83|0
1652139310000|2022-05-09 23:35:10|766.52|763.72|766.52|763.72|766.63|763.83|766.52|763.72|0
1652139320000|2022-05-09 23:35:20|766.63|763.83|766.63|763.83|766.63|763.83|766.63|763.83|0
1652139330000|2022-05-09 23:35:30|766.4|763.6|766.17|763.37|766.4|763.6|766.17|763.37|0
1652139340000|2022-05-09 23:35:40|766.06|763.26|766.06|763.26|766.17|763.37|766.06|763.26|0
1652139350000|2022-05-09 23:35:50|766.4|763.6|766.4|763.6|766.4|763.6|766.29|763.49|0
1652139360000|2022-05-09 23:36:00|766.86|764.06|766.86|764.06|766.86|764.06|766.86|764.06|0
1652139370000|2022-05-09 23:36:10|766.63|763.83|766.86|764.06|766.86|764.06|766.63|763.83|0
1652139390000|2022-05-09 23:36:30|767.21|764.41|767.09|764.29|767.21|764.41|767.09|764.29|0
1652139420000|2022-05-09 23:37:00|766.98|764.18|766.98|764.18|766.98|764.18|766.98|764.18|0
1652139430000|2022-05-09 23:37:10|767.09|764.29|767.09|764.29|767.09|764.29|767.09|764.29|0
1652139450000|2022-05-09 23:37:30|767.91|765.11|767.91|765.11|767.91|765.11|767.79|764.99|0
1652139460000|2022-05-09 23:37:40|767.79|764.99|767.33|764.53|767.79|764.99|767.33|764.53|0
1652139470000|2022-05-09 23:37:50|767.45|764.65|767.68|764.88|767.68|764.88|767.33|764.53|0
1652139480000|2022-05-09 23:38:00|767.79|764.99|767.79|764.99|767.79|764.99|767.79|764.99|0
1652139490000|2022-05-09 23:38:10|768.02|765.22|768.25|765.45|768.25|765.45|768.02|765.22|0
1652139500000|2022-05-09 23:38:20|768.02|765.22|767.68|764.88|768.02|765.22|767.68|764.88|0
1652139510000|2022-05-09 23:38:30|767.56|764.76|767.79|764.99|767.79|764.99|767.56|764.76|0
1652139520000|2022-05-09 23:38:40|767.68|764.88|767.33|764.53|767.68|764.88|767.33|764.53|0
1652139540000|2022-05-09 23:39:00|767.56|764.76|767.56|764.76|767.56|764.76|767.45|764.65|0
1652139550000|2022-05-09 23:39:10|767.45|764.65|767.33|764.53|767.45|764.65|767.33|764.53|0
1652139560000|2022-05-09 23:39:20|767.09|764.29|767.09|764.29|767.09|764.29|767.09|764.29|0
1652139570000|2022-05-09 23:39:30|766.86|764.06|766.63|763.83|766.86|764.06|766.63|763.83|0
1652139580000|2022-05-09 23:39:40|766.4|763.6|766.52|763.72|766.52|763.72|766.29|763.49|0
1652139600000|2022-05-09 23:40:00|766.29|763.49|766.17|763.37|766.29|763.49|766.17|763.37|0
1652139610000|2022-05-09 23:40:10|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652139620000|2022-05-09 23:40:20|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652139630000|2022-05-09 23:40:30|766.29|763.49|766.4|763.6|766.4|763.6|766.29|763.49|0
1652139650000|2022-05-09 23:40:50|766.17|763.37|766.63|763.83|766.63|763.83|766.17|763.37|0
1652139670000|2022-05-09 23:41:10|766.86|764.06|766.17|763.37|766.86|764.06|766.17|763.37|0
1652139680000|2022-05-09 23:41:20|765.94|763.14|765.47|762.67|765.94|763.14|765.47|762.67|0
1652139690000|2022-05-09 23:41:30|765.36|762.56|765.24|762.44|765.36|762.56|765.24|762.44|0
1652139710000|2022-05-09 23:41:50|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652139720000|2022-05-09 23:42:00|764.9|762.1|764.67|761.87|764.9|762.1|764.67|761.87|0
1652139730000|2022-05-09 23:42:10|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652139750000|2022-05-09 23:42:30|765.01|762.21|764.78|761.98|765.01|762.21|764.78|761.98|0
1652139760000|2022-05-09 23:42:40|764.55|761.75|765.01|762.21|765.01|762.21|764.55|761.75|0
1652139770000|2022-05-09 23:42:50|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652139780000|2022-05-09 23:43:00|765.13|762.33|765.24|762.44|765.24|762.44|765.13|762.33|0
1652139790000|2022-05-09 23:43:10|764.9|762.1|764.78|761.98|764.9|762.1|764.78|761.98|0
1652139800000|2022-05-09 23:43:20|764.67|761.87|764.67|761.87|764.78|761.98|764.67|761.87|0
1652139810000|2022-05-09 23:43:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652139820000|2022-05-09 23:43:40|764.32|761.52|764.32|761.52|764.32|761.52|764.32|761.52|0
1652139840000|2022-05-09 23:44:00|764.09|761.29|763.86|761.06|764.09|761.29|763.62|760.82|0
1652139850000|2022-05-09 23:44:10|763.62|760.82|764.09|761.29|764.09|761.29|763.62|760.82|0
1652139860000|2022-05-09 23:44:20|764.21|761.41|764.32|761.52|764.32|761.52|764.21|761.41|0
1652139880000|2022-05-09 23:44:40|764.55|761.75|764.78|761.98|764.78|761.98|764.55|761.75|0
1652139890000|2022-05-09 23:44:50|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652139900000|2022-05-09 23:45:00|764.78|761.98|766.4|763.6|766.4|763.6|764.78|761.98|0
1652139910000|2022-05-09 23:45:10|766.29|763.49|765.59|762.79|766.29|763.49|765.59|762.79|0
1652139920000|2022-05-09 23:45:20|765.47|762.67|765.36|762.56|765.47|762.67|765.36|762.56|0
1652139930000|2022-05-09 23:45:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652139940000|2022-05-09 23:45:40|764.78|761.98|765.13|762.33|765.13|762.33|764.78|761.98|0
1652139950000|2022-05-09 23:45:50|765.24|762.44|764.9|762.1|765.24|762.44|764.9|762.1|0
1652139960000|2022-05-09 23:46:00|764.32|761.52|763.62|760.82|764.32|761.52|763.62|760.82|0
1652139970000|2022-05-09 23:46:10|763.51|760.71|763.39|760.59|763.51|760.71|763.39|760.59|0
1652139980000|2022-05-09 23:46:20|763.85|761.05|764.09|761.29|764.09|761.29|763.85|761.05|0
1652139990000|2022-05-09 23:46:30|763.97|761.17|763.97|761.17|763.97|761.17|763.97|761.17|0
1652140000000|2022-05-09 23:46:40|764.09|761.29|764.32|761.52|764.32|761.52|764.09|761.29|0
1652140020000|2022-05-09 23:47:00|764.09|761.29|764.21|761.41|764.21|761.41|764.09|761.29|0
1652140030000|2022-05-09 23:47:10|764.09|761.29|764.21|761.41|764.21|761.41|764.09|761.29|0
1652140040000|2022-05-09 23:47:20|764.09|761.29|764.55|761.75|764.55|761.75|764.09|761.29|0
1652140050000|2022-05-09 23:47:30|764.78|761.98|764.55|761.75|764.78|761.98|764.55|761.75|0
1652140060000|2022-05-09 23:47:40|764.78|761.98|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140070000|2022-05-09 23:47:50|765.36|762.56|765.7|762.9|765.7|762.9|765.36|762.56|0
1652140080000|2022-05-09 23:48:00|765.94|763.14|765.94|763.14|766.17|763.37|765.94|763.14|0
1652140090000|2022-05-09 23:48:10|766.17|763.37|765.24|762.44|766.17|763.37|765.24|762.44|0
1652140100000|2022-05-09 23:48:20|764.78|761.98|764.67|761.87|764.78|761.98|764.55|761.75|0
1652140110000|2022-05-09 23:48:30|764.78|761.98|765.24|762.44|765.24|762.44|764.78|761.98|0
1652140120000|2022-05-09 23:48:40|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140130000|2022-05-09 23:48:50|764.78|761.98|765.24|762.44|765.24|762.44|764.78|761.98|0
1652140140000|2022-05-09 23:49:00|765.47|762.67|765.47|762.67|765.59|762.79|765.36|762.56|0
1652140150000|2022-05-09 23:49:10|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652140160000|2022-05-09 23:49:20|764.9|762.1|765.01|762.21|765.01|762.21|764.9|762.1|0
1652140170000|2022-05-09 23:49:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140180000|2022-05-09 23:49:40|765.24|762.44|765.94|763.14|765.94|763.14|765.24|762.44|0
1652140190000|2022-05-09 23:49:50|766.06|763.26|766.63|763.83|766.63|763.83|766.06|763.26|0
1652140200000|2022-05-09 23:50:00|766.86|764.06|766.63|763.83|766.86|764.06|766.63|763.83|0
1652140210000|2022-05-09 23:50:10|766.86|764.06|766.63|763.83|766.86|764.06|766.52|763.72|0
1652140220000|2022-05-09 23:50:20|766.4|763.6|765.7|762.9|766.4|763.6|765.7|762.9|0
1652140230000|2022-05-09 23:50:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140240000|2022-05-09 23:50:40|765.13|762.33|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140250000|2022-05-09 23:50:50|765.36|762.56|765.13|762.33|765.36|762.56|765.13|762.33|0
1652140260000|2022-05-09 23:51:00|765.01|762.21|764.55|761.75|765.01|762.21|764.55|761.75|0
1652140270000|2022-05-09 23:51:10|764.32|761.52|764.55|761.75|764.55|761.75|764.08|761.28|0
1652140280000|2022-05-09 23:51:20|764.44|761.64|764.32|761.52|764.78|761.98|764.32|761.52|0
1652140290000|2022-05-09 23:51:30|764.08|761.28|764.32|761.52|764.32|761.52|763.97|761.17|0
1652140300000|2022-05-09 23:51:40|764.78|761.98|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140310000|2022-05-09 23:51:50|764.9|762.1|764.9|762.1|764.9|762.1|764.9|762.1|0
1652140320000|2022-05-09 23:52:00|765.13|762.33|765.24|762.44|765.47|762.67|765.13|762.33|0
1652140330000|2022-05-09 23:52:10|765.01|762.21|765.13|762.33|765.13|762.33|764.9|762.1|0
1652140340000|2022-05-09 23:52:20|765.01|762.21|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140350000|2022-05-09 23:52:30|765.13|762.33|765.01|762.21|765.13|762.33|765.01|762.21|0
1652140360000|2022-05-09 23:52:40|764.78|761.98|764.78|761.98|764.9|762.1|764.78|761.98|0
1652140370000|2022-05-09 23:52:50|764.67|761.87|764.32|761.52|764.67|761.87|764.32|761.52|0
1652140380000|2022-05-09 23:53:00|764.44|761.64|764.78|761.98|764.78|761.98|764.44|761.64|0
1652140390000|2022-05-09 23:53:10|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140410000|2022-05-09 23:53:30|765.24|762.44|764.9|762.1|765.24|762.44|764.9|762.1|0
1652140420000|2022-05-09 23:53:40|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140430000|2022-05-09 23:53:50|765.13|762.33|765.01|762.21|765.13|762.33|765.01|762.21|0
1652140440000|2022-05-09 23:54:00|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652140450000|2022-05-09 23:54:10|764.67|761.87|764.44|761.64|764.67|761.87|764.44|761.64|0
1652140460000|2022-05-09 23:54:20|764.55|761.75|764.67|761.87|764.67|761.87|764.55|761.75|0
1652140470000|2022-05-09 23:54:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652140480000|2022-05-09 23:54:40|764.67|761.87|764.67|761.87|764.67|761.87|764.67|761.87|0
1652140490000|2022-05-09 23:54:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652140500000|2022-05-09 23:55:00|765.01|762.21|764.55|761.75|765.01|762.21|764.55|761.75|0
1652140510000|2022-05-09 23:55:10|764.32|761.52|764.32|761.52|764.32|761.52|764.32|761.52|0
1652140520000|2022-05-09 23:55:20|764.55|761.75|764.08|761.28|764.55|761.75|764.08|761.28|0
1652140530000|2022-05-09 23:55:30|764.2|761.4|764.2|761.4|764.2|761.4|764.08|761.28|0
1652140540000|2022-05-09 23:55:40|764.08|761.28|764.2|761.4|764.2|761.4|764.08|761.28|0
1652140550000|2022-05-09 23:55:50|764.08|761.28|763.62|760.82|764.08|761.28|763.62|760.82|0
1652140560000|2022-05-09 23:56:00|763.85|761.05|763.62|760.82|763.85|761.05|763.62|760.82|0
1652140580000|2022-05-09 23:56:20|763.74|760.94|763.74|760.94|763.74|760.94|763.74|760.94|0
1652140590000|2022-05-09 23:56:30|763.62|760.82|762.47|759.67|763.62|760.82|762.24|759.44|0
1652140600000|2022-05-09 23:56:40|762.36|759.56|762.24|759.44|762.36|759.56|762|759.2|0
1652140610000|2022-05-09 23:56:50|762.36|759.56|762.24|759.44|762.36|759.56|762.24|759.44|0
1652140620000|2022-05-09 23:57:00|762.47|759.67|762|759.2|762.47|759.67|762|759.2|0
1652140630000|2022-05-09 23:57:10|761.77|758.97|761.77|758.97|761.89|759.09|761.77|758.97|0
1652140640000|2022-05-09 23:57:20|761.89|759.09|761.89|759.09|762|759.2|761.89|759.09|0
1652140650000|2022-05-09 23:57:30|761.77|758.97|761.89|759.09|762|759.2|761.77|758.97|0
1652140660000|2022-05-09 23:57:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652140670000|2022-05-09 23:57:50|762.36|759.56|762.59|759.79|762.59|759.79|762.36|759.56|0
1652140680000|2022-05-09 23:58:00|762.47|759.67|762.47|759.67|762.7|759.9|762.47|759.67|0
1652140690000|2022-05-09 23:58:10|762.59|759.79|762.93|760.13|762.93|760.13|762.59|759.79|0
1652140700000|2022-05-09 23:58:20|763.05|760.25|763.28|760.48|763.28|760.48|763.05|760.25|0
1652140710000|2022-05-09 23:58:30|762.93|760.13|763.16|760.36|763.16|760.36|762.7|759.9|0
1652140720000|2022-05-09 23:58:40|763.28|760.48|763.16|760.36|763.28|760.48|763.16|760.36|0
1652140740000|2022-05-09 23:59:00|762.93|760.13|763.16|760.36|763.16|760.36|762.93|760.13|0
1652140760000|2022-05-09 23:59:20|762.93|760.13|762.59|759.79|762.93|760.13|762.59|759.79|0
1652140770000|2022-05-09 23:59:30|762.7|759.9|762.7|759.9|762.7|759.9|762.7|759.9|0
1652140790000|2022-05-09 23:59:50|762.59|759.79|762.93|760.13|762.93|760.13|762.59|759.79|0
1652140800000|2022-05-10 00:00:00|762.82|760.02|762.47|759.67|762.82|760.02|762.47|759.67|0
1652140810000|2022-05-10 00:00:10|762.23|759.43|762.47|759.67|762.47|759.67|762.23|759.43|0
1652140820000|2022-05-10 00:00:20|762.7|759.9|763.16|760.36|763.39|760.59|762.7|759.9|0
1652140830000|2022-05-10 00:00:30|763.62|760.82|763.62|760.82|763.62|760.82|763.62|760.82|0
1652140840000|2022-05-10 00:00:40|763.39|760.59|762.93|760.13|763.39|760.59|762.82|760.02|0
1652140850000|2022-05-10 00:00:50|763.05|760.25|763.39|760.59|763.39|760.59|763.05|760.25|0
1652140860000|2022-05-10 00:01:00|763.51|760.71|764.55|761.75|764.55|761.75|763.51|760.71|0
1652140870000|2022-05-10 00:01:10|764.31|761.51|764.31|761.51|764.31|761.51|764.08|761.28|0
1652140880000|2022-05-10 00:01:20|763.85|761.05|764.08|761.28|764.08|761.28|763.85|761.05|0
1652140890000|2022-05-10 00:01:30|763.85|761.05|764.55|761.75|764.55|761.75|763.85|761.05|0
1652140900000|2022-05-10 00:01:40|764.43|761.63|765.47|762.67|765.7|762.9|764.43|761.63|0
1652140910000|2022-05-10 00:01:50|765.59|762.79|765.7|762.9|765.7|762.9|765.59|762.79|0
1652140920000|2022-05-10 00:02:00|765.93|763.13|766.52|763.72|766.52|763.72|765.93|763.13|0
1652140930000|2022-05-10 00:02:10|766.63|763.83|767.21|764.41|767.21|764.41|766.63|763.83|0
1652140940000|2022-05-10 00:02:20|766.63|763.83|767.09|764.29|767.09|764.29|766.63|763.83|0
1652140950000|2022-05-10 00:02:30|767.21|764.41|766.75|763.95|767.21|764.41|766.75|763.95|0
1652140960000|2022-05-10 00:02:40|766.86|764.06|767.32|764.52|767.32|764.52|766.86|764.06|0
1652140970000|2022-05-10 00:02:50|767.44|764.64|767.55|764.75|768.02|765.22|767.44|764.64|0
1652140980000|2022-05-10 00:03:00|767.78|764.98|767.21|764.41|767.78|764.98|767.21|764.41|0
1652140990000|2022-05-10 00:03:10|767.32|764.52|767.09|764.29|767.32|764.52|766.86|764.06|0
1652141000000|2022-05-10 00:03:20|767.32|764.52|768.02|765.22|768.02|765.22|767.32|764.52|0
1652141010000|2022-05-10 00:03:30|767.78|764.98|768.37|765.57|768.37|765.57|767.78|764.98|0
1652141020000|2022-05-10 00:03:40|768.48|765.68|768.02|765.22|768.48|765.68|768.02|765.22|0
1652141030000|2022-05-10 00:03:50|767.55|764.75|767.78|764.98|767.78|764.98|767.32|764.52|0
1652141040000|2022-05-10 00:04:00|767.55|764.75|767.78|764.98|767.9|765.1|767.55|764.75|0
1652141050000|2022-05-10 00:04:10|767.67|764.87|768.48|765.68|768.48|765.68|767.67|764.87|0
1652141060000|2022-05-10 00:04:20|768.71|765.91|768.48|765.68|768.94|766.14|768.48|765.68|0
1652141070000|2022-05-10 00:04:30|768.25|765.45|768.48|765.68|768.48|765.68|768.02|765.22|0
1652141080000|2022-05-10 00:04:40|768.83|766.03|768.94|766.14|768.94|766.14|768.83|766.03|0
1652141090000|2022-05-10 00:04:50|768.71|765.91|768.71|765.91|768.71|765.91|768.48|765.68|0
1652141100000|2022-05-10 00:05:00|768.6|765.8|768.48|765.68|768.6|765.8|768.25|765.45|0
1652141110000|2022-05-10 00:05:10|768.6|765.8|768.71|765.91|768.71|765.91|768.6|765.8|0
1652141120000|2022-05-10 00:05:20|768.6|765.8|768.71|765.91|768.71|765.91|768.6|765.8|0
1652141130000|2022-05-10 00:05:30|768.48|765.68|768.94|766.14|768.94|766.14|768.48|765.68|0
1652141140000|2022-05-10 00:05:40|769.17|766.37|769.4|766.6|769.4|766.6|769.17|766.37|0
1652141150000|2022-05-10 00:05:50|769.52|766.72|769.87|767.07|770.33|767.53|769.52|766.72|0
1652141160000|2022-05-10 00:06:00|769.64|766.84|769.64|766.84|769.64|766.84|769.64|766.84|0
1652141170000|2022-05-10 00:06:10|769.76|766.96|769.64|766.84|769.87|767.07|769.64|766.84|0
1652141180000|2022-05-10 00:06:20|769.87|767.07|770.79|767.99|770.79|767.99|769.87|767.07|0
1652141190000|2022-05-10 00:06:30|770.56|767.76|770.45|767.65|770.56|767.76|770.33|767.53|0
1652141200000|2022-05-10 00:06:40|770.33|767.53|770.1|767.3|770.33|767.53|770.1|767.3|0
1652141210000|2022-05-10 00:06:50|769.99|767.19|769.17|766.37|769.99|767.19|769.17|766.37|0
1652141220000|2022-05-10 00:07:00|769.29|766.49|770.1|767.3|770.1|767.3|769.29|766.49|0
1652141230000|2022-05-10 00:07:10|770.33|767.53|770.68|767.88|770.68|767.88|770.33|767.53|0
1652141240000|2022-05-10 00:07:20|770.56|767.76|770.56|767.76|770.68|767.88|770.56|767.76|0
1652141250000|2022-05-10 00:07:30|770.79|767.99|770.33|767.53|771.03|768.23|770.33|767.53|0
1652141260000|2022-05-10 00:07:40|770.1|767.3|770.1|767.3|770.1|767.3|770.1|767.3|0
1652141270000|2022-05-10 00:07:50|770.56|767.76|769.64|766.84|770.56|767.76|769.64|766.84|0
1652141280000|2022-05-10 00:08:00|769.29|766.49|769.29|766.49|769.64|766.84|769.29|766.49|0
1652141290000|2022-05-10 00:08:10|769.52|766.72|769.17|766.37|769.52|766.72|769.17|766.37|0
1652141300000|2022-05-10 00:08:20|769.06|766.26|768.94|766.14|769.06|766.26|768.94|766.14|0
1652141310000|2022-05-10 00:08:30|769.17|766.37|768.83|766.03|769.29|766.49|768.83|766.03|0
1652141320000|2022-05-10 00:08:40|768.94|766.14|768.94|766.14|769.17|766.37|768.94|766.14|0
1652141330000|2022-05-10 00:08:50|768.83|766.03|768.71|765.91|768.83|766.03|768.71|765.91|0
1652141340000|2022-05-10 00:09:00|768.83|766.03|769.4|766.6|769.4|766.6|768.83|766.03|0
1652141350000|2022-05-10 00:09:10|769.29|766.49|769.29|766.49|769.4|766.6|769.29|766.49|0
1652141360000|2022-05-10 00:09:20|769.17|766.37|768.83|766.03|769.29|766.49|768.48|765.68|0
1652141370000|2022-05-10 00:09:30|769.06|766.26|769.17|766.37|769.4|766.6|769.06|766.26|0
1652141380000|2022-05-10 00:09:40|769.29|766.49|770.56|767.76|770.56|767.76|769.29|766.49|0
1652141390000|2022-05-10 00:09:50|770.79|767.99|771.03|768.23|771.03|768.23|770.79|767.99|0
1652141400000|2022-05-10 00:10:00|770.56|767.76|771.03|768.23|771.03|768.23|770.56|767.76|0
1652141410000|2022-05-10 00:10:10|771.49|768.69|771.61|768.81|771.72|768.92|771.49|768.69|0
1652141420000|2022-05-10 00:10:20|772.07|769.27|772.88|770.08|772.88|770.08|771.49|768.69|0
1652141430000|2022-05-10 00:10:30|772.65|769.85|774.5|771.7|774.5|771.7|772.65|769.85|0
1652141440000|2022-05-10 00:10:40|774.74|771.94|775.09|772.29|775.09|772.29|774.27|771.47|0
1652141450000|2022-05-10 00:10:50|776.59|773.79|776.95|774.15|777.41|774.61|776.59|773.79|0
1652141460000|2022-05-10 00:11:00|776.82|774.02|777.06|774.26|777.06|774.26|776.82|774.02|0
1652141470000|2022-05-10 00:11:10|776.59|773.79|776.82|774.02|776.82|774.02|776.48|773.68|0
1652141480000|2022-05-10 00:11:20|777.06|774.26|776.59|773.79|777.18|774.38|776.59|773.79|0
1652141490000|2022-05-10 00:11:30|776.36|773.56|776.59|773.79|776.59|773.79|776.13|773.33|0
1652141500000|2022-05-10 00:11:40|776.71|773.91|776.36|773.56|776.71|773.91|776.36|773.56|0
1652141510000|2022-05-10 00:11:50|776.59|773.79|776.59|773.79|776.59|773.79|776.36|773.56|0
1652141520000|2022-05-10 00:12:00|777.06|774.26|777.64|774.84|777.75|774.95|777.06|774.26|0
1652141530000|2022-05-10 00:12:10|777.75|774.95|777.99|775.19|778.11|775.31|777.75|774.95|0
1652141540000|2022-05-10 00:12:20|777.64|774.84|777.29|774.49|777.64|774.84|777.29|774.49|0
1652141550000|2022-05-10 00:12:30|777.06|774.26|777.64|774.84|777.64|774.84|777.06|774.26|0
1652141560000|2022-05-10 00:12:40|777.29|774.49|777.29|774.49|777.29|774.49|777.06|774.26|0
1652141570000|2022-05-10 00:12:50|776.95|774.15|776.82|774.02|777.06|774.26|776.82|774.02|0
1652141580000|2022-05-10 00:13:00|777.06|774.26|777.1|773.74|777.34|774.26|776.82|773.74|0
1652141590000|2022-05-10 00:13:10|776.87|773.51|777.1|773.74|777.34|773.98|776.87|773.51|0
1652141600000|2022-05-10 00:13:20|777.23|773.87|777.34|773.98|777.8|774.44|777.23|773.87|0
1652141610000|2022-05-10 00:13:30|777.46|774.1|777.57|774.21|777.8|774.44|777.46|774.1|0
1652141620000|2022-05-10 00:13:40|777.34|773.98|776.64|773.28|777.34|773.98|776.64|773.28|0
1652141630000|2022-05-10 00:13:50|777.22|773.86|776.87|773.51|777.22|773.86|776.87|773.51|0
1652141640000|2022-05-10 00:14:00|776.64|773.28|777.22|773.86|777.34|773.98|776.64|773.28|0
1652141650000|2022-05-10 00:14:10|777.34|773.98|777.69|774.33|777.69|774.33|777.1|773.74|0
1652141660000|2022-05-10 00:14:20|778.03|774.67|778.03|774.67|778.03|774.67|778.03|774.67|0
1652141670000|2022-05-10 00:14:30|778.27|774.91|778.03|774.67|778.27|774.91|778.03|774.67|0
1652141680000|2022-05-10 00:14:40|778.73|775.37|778.27|774.91|778.73|775.37|778.27|774.91|0
1652141690000|2022-05-10 00:14:50|778.5|775.14|781.41|778.05|781.41|778.05|778.5|775.14|0
1652141700000|2022-05-10 00:15:00|781.52|778.16|784.08|780.72|784.08|780.72|781.52|778.16|0
1652141710000|2022-05-10 00:15:10|783.85|780.49|783.85|780.49|783.85|780.49|783.38|780.02|0
1652141720000|2022-05-10 00:15:20|784.08|780.72|785.01|781.65|785.01|781.65|784.08|780.72|0
1652141730000|2022-05-10 00:15:30|788.27|784.91|788.74|785.38|788.97|785.61|788.27|784.91|0
1652141740000|2022-05-10 00:15:40|789.2|785.84|788.97|785.61|789.2|785.84|788.5|785.14|0
1652141750000|2022-05-10 00:15:50|788.63|785.27|788.04|784.68|788.63|785.27|788.04|784.68|0
1652141760000|2022-05-10 00:16:00|789.2|785.84|794.34|790.98|794.34|790.98|789.2|785.84|0
1652141770000|2022-05-10 00:16:10|794.1|790.74|793.06|789.7|794.1|790.74|793.06|789.7|0
1652141780000|2022-05-10 00:16:20|792.47|789.11|794.57|791.21|794.57|791.21|792.47|789.11|0
1652141790000|2022-05-10 00:16:30|794.34|790.98|794.8|791.44|795.04|791.68|794.34|790.98|0
1652141800000|2022-05-10 00:16:40|798.08|794.72|795.86|792.5|798.08|794.72|795.51|792.15|0
1652141810000|2022-05-10 00:16:50|796.58|793.22|793.55|790.19|796.58|793.22|793.55|790.19|0
1652141820000|2022-05-10 00:17:00|794.25|790.89|793.79|790.43|794.25|790.89|793.21|789.85|0
1652141830000|2022-05-10 00:17:10|794.14|790.78|794.02|790.66|794.48|791.12|793.91|790.55|0
1652141840000|2022-05-10 00:17:20|792.85|789.49|794.02|790.66|794.02|790.66|792.85|789.49|0
1652141850000|2022-05-10 00:17:30|794.25|790.89|794.14|790.78|794.37|791.01|794.14|790.78|0
1652141860000|2022-05-10 00:17:40|794.02|790.66|794.95|791.59|794.95|791.59|793.21|789.85|0
1652141870000|2022-05-10 00:17:50|795.88|792.52|795.42|792.06|795.88|792.52|795.18|791.82|0
1652141880000|2022-05-10 00:18:00|796.12|792.76|795.54|792.18|796.12|792.76|795.54|792.18|0
1652141890000|2022-05-10 00:18:10|795.65|792.29|794.95|791.59|795.65|792.29|794.72|791.36|0
1652141900000|2022-05-10 00:18:20|795.18|791.82|794.95|791.59|795.65|792.29|794.95|791.59|0
1652141910000|2022-05-10 00:18:30|795.88|792.52|795.77|792.41|795.88|792.52|795.77|792.41|0
1652141920000|2022-05-10 00:18:40|795.65|792.29|794.48|791.12|795.65|792.29|794.48|791.12|0
1652141930000|2022-05-10 00:18:50|793.32|789.96|794.25|790.89|794.25|790.89|793.32|789.96|0
1652141940000|2022-05-10 00:19:00|794.61|791.25|795.18|791.82|795.18|791.82|794.48|791.12|0
1652141950000|2022-05-10 00:19:10|794.61|791.25|794.48|791.12|794.61|791.25|794.02|790.66|0
1652141960000|2022-05-10 00:19:20|794.72|791.36|794.25|790.89|794.95|791.59|794.14|790.78|0
1652141970000|2022-05-10 00:19:30|794.14|790.78|794.02|790.66|794.37|791.01|794.02|790.66|0
1652141980000|2022-05-10 00:19:40|794.25|790.89|794.72|791.36|794.72|791.36|794.25|790.89|0
1652141990000|2022-05-10 00:19:50|794.84|791.48|794.72|791.36|794.84|791.48|794.72|791.36|0
1652142000000|2022-05-10 00:20:00|794.14|790.78|796.81|793.45|796.81|793.45|794.14|790.78|0
1652142010000|2022-05-10 00:20:10|797.28|793.92|796.58|793.22|797.51|794.15|796.58|793.22|0
1652142020000|2022-05-10 00:20:20|796.81|793.45|796.35|792.99|796.81|793.45|796.35|792.99|0
1652142030000|2022-05-10 00:20:30|796.12|792.76|796.81|793.45|796.81|793.45|796.12|792.76|0
1652142040000|2022-05-10 00:20:40|796.7|793.34|797.05|793.69|797.05|793.69|796.7|793.34|0
1652142050000|2022-05-10 00:20:50|796.94|793.58|796.35|792.99|797.05|793.69|796.35|792.99|0
1652142060000|2022-05-10 00:21:00|796|792.64|795.65|792.29|796.12|792.76|795.65|792.29|0
1652142070000|2022-05-10 00:21:10|795.18|791.82|794.84|791.48|795.18|791.82|794.84|791.48|0
1652142080000|2022-05-10 00:21:20|794.14|790.78|794.84|791.48|794.95|791.59|794.14|790.78|0
1652142090000|2022-05-10 00:21:30|794.25|790.89|794.02|790.66|794.48|791.12|794.02|790.66|0
1652142100000|2022-05-10 00:21:40|793.78|790.42|792.85|789.49|793.78|790.42|792.85|789.49|0
1652142110000|2022-05-10 00:21:50|792.97|789.61|792.97|789.61|793.09|789.73|792.97|789.61|0
1652142120000|2022-05-10 00:22:00|792.39|789.03|792.62|789.26|792.85|789.49|792.39|789.03|0
1652142130000|2022-05-10 00:22:10|792.85|789.49|793.32|789.96|793.32|789.96|792.85|789.49|0
1652142140000|2022-05-10 00:22:20|793.44|790.08|793.09|789.73|793.78|790.42|793.09|789.73|0
1652142150000|2022-05-10 00:22:30|792.85|789.49|793.44|790.08|793.44|790.08|792.85|789.49|0
1652142160000|2022-05-10 00:22:40|793.55|790.19|793.44|790.08|793.55|790.19|793.09|789.73|0
1652142170000|2022-05-10 00:22:50|793.55|790.19|793.09|789.73|793.55|790.19|793.09|789.73|0
1652142180000|2022-05-10 00:23:00|793.55|790.19|794.25|790.89|794.72|791.36|793.55|790.19|0
1652142190000|2022-05-10 00:23:10|793.78|790.42|793.09|789.73|793.78|790.42|793.09|789.73|0
1652142200000|2022-05-10 00:23:20|793.44|790.08|793.55|790.19|793.55|790.19|793.32|789.96|0
1652142210000|2022-05-10 00:23:30|793.09|789.73|793.09|789.73|793.32|789.96|793.09|789.73|0
1652142220000|2022-05-10 00:23:40|793.32|789.96|793.09|789.73|793.32|789.96|793.09|789.73|0
1652142230000|2022-05-10 00:23:50|792.62|789.26|792.15|788.79|792.62|789.26|792.15|788.79|0
1652142240000|2022-05-10 00:24:00|792.04|788.68|792.15|788.79|792.15|788.79|791.92|788.56|0
1652142250000|2022-05-10 00:24:10|792.39|789.03|792.15|788.79|792.39|789.03|792.15|788.79|0
1652142260000|2022-05-10 00:24:20|792.76|789.12|792.53|788.89|792.76|789.12|792.53|788.89|0
1652142270000|2022-05-10 00:24:30|792.65|789.01|793.23|789.59|793.23|789.59|792.65|789.01|0
1652142280000|2022-05-10 00:24:40|792.99|789.35|792.53|788.89|792.99|789.35|792.53|788.89|0
1652142290000|2022-05-10 00:24:50|792.76|789.12|793.23|789.59|793.23|789.59|792.76|789.12|0
1652142300000|2022-05-10 00:25:00|793.46|789.82|793.23|789.59|793.92|790.28|793.23|789.59|0
1652142310000|2022-05-10 00:25:10|792.99|789.35|792.99|789.35|793.11|789.47|792.76|789.12|0
1652142320000|2022-05-10 00:25:20|792.53|788.89|792.76|789.12|792.99|789.35|792.53|788.89|0
1652142330000|2022-05-10 00:25:30|792.88|789.24|792.65|789.01|793.11|789.47|792.65|789.01|0
1652142340000|2022-05-10 00:25:40|792.76|789.12|792.65|789.01|792.76|789.12|792.53|788.89|0
1652142350000|2022-05-10 00:25:50|792.42|788.78|792.29|788.65|792.42|788.78|792.06|788.42|0
1652142360000|2022-05-10 00:26:00|792.53|788.89|792.42|788.78|792.76|789.12|792.42|788.78|0
1652142370000|2022-05-10 00:26:10|792.29|788.65|792.06|788.42|792.29|788.65|792.06|788.42|0
1652142380000|2022-05-10 00:26:20|791.83|788.19|792.76|789.12|792.76|789.12|791.83|788.19|0
1652142390000|2022-05-10 00:26:30|792.88|789.24|792.99|789.35|792.99|789.35|792.65|789.01|0
1652142400000|2022-05-10 00:26:40|792.53|788.89|792.29|788.65|792.53|788.89|792.06|788.42|0
1652142410000|2022-05-10 00:26:50|792.53|788.89|792.76|789.12|792.76|789.12|791.6|787.96|0
1652142420000|2022-05-10 00:27:00|792.99|789.35|792.76|789.12|792.99|789.35|792.76|789.12|0
1652142430000|2022-05-10 00:27:10|792.53|788.89|792.06|788.42|792.53|788.89|791.83|788.19|0
1652142440000|2022-05-10 00:27:20|791.6|787.96|791.13|787.49|791.6|787.96|791.13|787.49|0
1652142450000|2022-05-10 00:27:30|792.53|788.89|792.53|788.89|792.53|788.89|792.06|788.42|0
1652142460000|2022-05-10 00:27:40|792.29|788.65|791.6|787.96|792.29|788.65|791.6|787.96|0
1652142470000|2022-05-10 00:27:50|790.9|787.26|790.43|786.79|791.02|787.38|790.43|786.79|0
1652142480000|2022-05-10 00:28:00|790.66|787.02|790.79|787.15|790.79|787.15|790.55|786.91|0
1652142490000|2022-05-10 00:28:10|791.02|787.38|791.83|788.19|791.83|788.19|791.02|787.38|0
1652142500000|2022-05-10 00:28:20|791.95|788.31|792.06|788.42|792.06|788.42|791.83|788.19|0
1652142510000|2022-05-10 00:28:30|792.29|788.65|791.6|787.96|792.29|788.65|791.6|787.96|0
1652142520000|2022-05-10 00:28:40|791.83|788.19|791.83|788.19|791.83|788.19|791.25|787.61|0
1652142530000|2022-05-10 00:28:50|792.18|788.54|792.53|788.89|792.53|788.89|792.18|788.54|0
1652142540000|2022-05-10 00:29:00|792.76|789.12|793.69|790.05|793.69|790.05|792.76|789.12|0
1652142550000|2022-05-10 00:29:10|794.16|790.52|794.28|790.64|794.62|790.98|793.92|790.28|0
1652142560000|2022-05-10 00:29:20|794.39|790.75|793.92|790.28|794.39|790.75|793.92|790.28|0
1652142570000|2022-05-10 00:29:30|793.23|789.59|792.76|789.12|793.23|789.59|792.76|789.12|0
1652142580000|2022-05-10 00:29:40|792.99|789.35|792.99|789.35|792.99|789.35|792.88|789.24|0
1652142590000|2022-05-10 00:29:50|793.22|789.58|792.76|789.12|793.22|789.58|792.65|789.01|0
1652142600000|2022-05-10 00:30:00|791.95|788.31|791.83|788.19|792.53|788.89|791.83|788.19|0
1652142610000|2022-05-10 00:30:10|791.72|788.08|791.25|787.61|791.72|788.08|790.66|787.02|0
1652142620000|2022-05-10 00:30:20|791.13|787.49|791.13|787.49|791.25|787.61|790.9|787.26|0
1652142630000|2022-05-10 00:30:30|791.36|787.72|791.36|787.72|791.36|787.72|791.36|787.72|0
1652142640000|2022-05-10 00:30:40|791.83|788.19|792.06|788.42|792.29|788.65|791.36|787.72|0
1652142650000|2022-05-10 00:30:50|791.95|788.31|791.6|787.96|791.95|788.31|791.6|787.96|0
1652142660000|2022-05-10 00:31:00|791.13|787.49|792.06|788.42|792.06|788.42|791.13|787.49|0
1652142670000|2022-05-10 00:31:10|792.18|788.54|792.76|789.12|792.76|789.12|792.18|788.54|0
1652142680000|2022-05-10 00:31:20|792.53|788.89|791.83|788.19|792.53|788.89|791.83|788.19|0
1652142690000|2022-05-10 00:31:30|791.36|787.72|790.9|787.26|791.36|787.72|790.9|787.26|0
1652142700000|2022-05-10 00:31:40|791.13|787.49|790.2|786.56|791.13|787.49|790.2|786.56|0
1652142710000|2022-05-10 00:31:50|789.27|785.63|788.34|784.7|789.73|786.09|788.34|784.7|0
1652142720000|2022-05-10 00:32:00|788.92|785.28|789.5|785.86|789.5|785.86|788.92|785.28|0
1652142730000|2022-05-10 00:32:10|790.32|786.68|790.43|786.79|790.43|786.79|790.2|786.56|0
1652142740000|2022-05-10 00:32:20|790.32|786.68|791.13|787.49|791.36|787.72|790.32|786.68|0
1652142750000|2022-05-10 00:32:30|790.9|787.26|789.62|785.98|791.13|787.49|789.62|785.98|0
1652142760000|2022-05-10 00:32:40|790.32|786.68|789.27|785.63|790.32|786.68|789.27|785.63|0
1652142770000|2022-05-10 00:32:50|789.04|785.4|789.04|785.4|789.04|785.4|788.8|785.16|0
1652142780000|2022-05-10 00:33:00|789.16|785.52|789.97|786.33|789.97|786.33|788.92|785.28|0
1652142790000|2022-05-10 00:33:10|790.32|786.68|790.09|786.45|790.32|786.68|790.09|786.45|0
1652142800000|2022-05-10 00:33:20|789.97|786.33|790.43|786.79|790.43|786.79|789.97|786.33|0
1652142810000|2022-05-10 00:33:30|790.2|786.56|790.43|786.79|790.66|787.02|790.2|786.56|0
1652142820000|2022-05-10 00:33:40|790.2|786.56|789.97|786.33|790.32|786.68|789.97|786.33|0
1652142830000|2022-05-10 00:33:50|789.73|786.09|789.62|785.98|789.73|786.09|789.5|785.86|0
1652142840000|2022-05-10 00:34:00|789.27|785.63|789.04|785.4|789.27|785.63|788.8|785.16|0
1652142850000|2022-05-10 00:34:10|789.27|785.63|788.69|785.05|789.27|785.63|788.69|785.05|0
1652142860000|2022-05-10 00:34:20|788.11|784.47|788.23|784.59|788.34|784.7|787.99|784.35|0
1652142870000|2022-05-10 00:34:30|789.04|785.4|788.92|785.28|789.04|785.4|788.8|785.16|0
1652142880000|2022-05-10 00:34:40|789.39|785.75|789.16|785.52|789.39|785.75|789.16|785.52|0
1652142890000|2022-05-10 00:34:50|788.8|785.16|788.46|784.82|788.8|785.16|788.34|784.7|0
1652142900000|2022-05-10 00:35:00|788.11|784.47|788.69|785.05|788.69|785.05|787.99|784.35|0
1652142910000|2022-05-10 00:35:10|788.23|784.59|787.87|784.23|788.69|785.05|787.87|784.23|0
1652142920000|2022-05-10 00:35:20|789.16|785.52|789.27|785.63|789.27|785.63|789.04|785.4|0
1652142930000|2022-05-10 00:35:30|789.5|785.86|789.27|785.63|789.5|785.86|789.16|785.52|0
1652142940000|2022-05-10 00:35:40|789.73|786.09|788.8|785.16|789.73|786.09|788.69|785.05|0
1652142950000|2022-05-10 00:35:50|788.57|784.93|788.11|784.47|788.57|784.93|787.87|784.23|0
1652142960000|2022-05-10 00:36:00|788.23|784.59|788.11|784.47|788.23|784.59|788.11|784.47|0
1652142970000|2022-05-10 00:36:10|788.34|784.7|786.94|783.3|788.34|784.7|786.71|783.07|0
1652142980000|2022-05-10 00:36:20|787.18|783.54|786.71|783.07|787.18|783.54|786.71|783.07|0
1652142990000|2022-05-10 00:36:30|786.25|782.61|786.83|783.19|787.41|783.77|786.25|782.61|0
1652143000000|2022-05-10 00:36:40|786.48|782.84|786.71|783.07|786.71|783.07|786.48|782.84|0
1652143010000|2022-05-10 00:36:50|786.83|783.19|787.53|783.89|787.53|783.89|786.83|783.19|0
1652143020000|2022-05-10 00:37:00|787.06|783.42|787.18|783.54|787.18|783.54|786.83|783.19|0
1652143030000|2022-05-10 00:37:10|787.41|783.77|788.34|784.7|788.34|784.7|787.41|783.77|0
1652143040000|2022-05-10 00:37:20|788.1|784.46|788.23|784.59|788.34|784.7|788.1|784.46|0
1652143050000|2022-05-10 00:37:30|788.34|784.7|788.23|784.59|788.34|784.7|788.1|784.46|0
1652143060000|2022-05-10 00:37:40|788.34|784.7|788.57|784.93|788.57|784.93|788.34|784.7|0
1652143070000|2022-05-10 00:37:50|788.8|785.16|788.8|785.16|788.8|785.16|788.57|784.93|0
1652143080000|2022-05-10 00:38:00|788.57|784.93|788.34|784.7|788.57|784.93|788.34|784.7|0
1652143090000|2022-05-10 00:38:10|788.57|784.93|788.34|784.7|788.8|785.16|788.34|784.7|0
1652143100000|2022-05-10 00:38:20|789.16|785.52|789.97|786.33|789.97|786.33|789.16|785.52|0
1652143110000|2022-05-10 00:38:30|790.32|786.68|790.32|786.68|790.32|786.68|790.2|786.56|0
1652143120000|2022-05-10 00:38:40|790.66|787.02|790.2|786.56|790.66|787.02|790.2|786.56|0
1652143130000|2022-05-10 00:38:50|789.97|786.33|789.5|785.86|790.2|786.56|789.5|785.86|0
1652143140000|2022-05-10 00:39:00|789.27|785.63|789.03|785.39|789.5|785.86|789.03|785.39|0
1652143150000|2022-05-10 00:39:10|790.43|786.79|790.32|786.68|790.66|787.02|790.32|786.68|0
1652143160000|2022-05-10 00:39:20|790.09|786.45|790.09|786.45|790.2|786.56|789.96|786.32|0
1652143170000|2022-05-10 00:39:30|790.2|786.56|790.2|786.56|790.2|786.56|790.2|786.56|0
1652143180000|2022-05-10 00:39:40|790.9|787.26|790.66|787.02|790.9|787.26|790.66|787.02|0
1652143190000|2022-05-10 00:39:50|791.13|787.49|790.9|787.26|791.13|787.49|790.9|787.26|0
1652143200000|2022-05-10 00:40:00|791.02|787.38|791.02|787.38|791.02|787.38|791.02|787.38|0
1652143210000|2022-05-10 00:40:10|790.66|787.02|790.43|786.79|790.66|787.02|790.43|786.79|0
1652143220000|2022-05-10 00:40:20|790.66|787.02|790.09|786.45|790.66|787.02|790.09|786.45|0
1652143230000|2022-05-10 00:40:30|789.73|786.09|790.55|786.91|790.55|786.91|789.73|786.09|0
1652143240000|2022-05-10 00:40:40|790.9|787.26|790.43|786.79|790.9|787.26|790.43|786.79|0
1652143250000|2022-05-10 00:40:50|790.2|786.56|790.43|786.79|790.43|786.79|790.2|786.56|0
1652143260000|2022-05-10 00:41:00|790.2|786.56|790.09|786.45|790.2|786.56|789.73|786.09|0
1652143270000|2022-05-10 00:41:10|790.43|786.79|791.83|788.19|791.83|788.19|790.43|786.79|0
1652143280000|2022-05-10 00:41:20|791.95|788.31|792.76|789.12|792.76|789.12|791.95|788.31|0
1652143290000|2022-05-10 00:41:30|792.52|788.88|792.99|789.35|792.99|789.35|792.52|788.88|0
1652143300000|2022-05-10 00:41:40|793.22|789.58|793.92|790.28|793.92|790.28|793.22|789.58|0
1652143310000|2022-05-10 00:41:50|793.22|789.58|792.76|789.12|793.22|789.58|792.52|788.88|0
1652143320000|2022-05-10 00:42:00|793.11|789.47|793.69|790.05|793.69|790.05|793.11|789.47|0
1652143330000|2022-05-10 00:42:10|793.92|790.28|793.69|790.05|793.92|790.28|793.69|790.05|0
1652143340000|2022-05-10 00:42:20|793.92|790.28|793.22|789.58|793.92|790.28|793.22|789.58|0
1652143350000|2022-05-10 00:42:30|792.76|789.12|792.52|788.88|792.99|789.35|792.52|788.88|0
1652143360000|2022-05-10 00:42:40|792.06|788.42|792.06|788.42|792.06|788.42|791.83|788.19|0
1652143370000|2022-05-10 00:42:50|792.18|788.54|791.95|788.31|792.18|788.54|791.83|788.19|0
1652143380000|2022-05-10 00:43:00|791.59|787.95|791.59|787.95|791.59|787.95|791.48|787.84|0
1652143390000|2022-05-10 00:43:10|791.36|787.72|791.13|787.49|791.36|787.72|791.13|787.49|0
1652143400000|2022-05-10 00:43:20|790.43|786.79|790.43|786.79|790.43|786.79|790.2|786.56|0
1652143410000|2022-05-10 00:43:30|790.2|786.56|790.32|786.68|790.32|786.68|790.2|786.56|0
1652143420000|2022-05-10 00:43:40|790.2|786.56|789.03|785.39|790.2|786.56|789.03|785.39|0
1652143430000|2022-05-10 00:43:50|788.8|785.16|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143440000|2022-05-10 00:44:00|789.39|785.75|789.85|786.21|789.85|786.21|789.27|785.63|0
1652143450000|2022-05-10 00:44:10|789.96|786.32|789.5|785.86|789.96|786.32|789.39|785.75|0
1652143460000|2022-05-10 00:44:20|789.27|785.63|788.57|784.93|789.27|785.63|788.34|784.7|0
1652143470000|2022-05-10 00:44:30|788.46|784.82|789.03|785.39|789.27|785.63|788.46|784.82|0
1652143480000|2022-05-10 00:44:40|788.34|784.7|788.34|784.7|788.57|784.93|788.34|784.7|0
1652143490000|2022-05-10 00:44:50|787.64|784|787.06|783.42|787.64|784|786.83|783.19|0
1652143500000|2022-05-10 00:45:00|787.17|783.53|787.64|784|787.64|784|786.94|783.3|0
1652143510000|2022-05-10 00:45:10|788.22|784.58|787.87|784.23|788.22|784.58|787.87|784.23|0
1652143520000|2022-05-10 00:45:20|786.71|783.07|787.53|783.89|787.64|784|786.71|783.07|0
1652143530000|2022-05-10 00:45:30|787.64|784|786.94|783.3|787.64|784|786.94|783.3|0
1652143540000|2022-05-10 00:45:40|787.17|783.53|787.17|783.53|787.17|783.53|786.94|783.3|0
1652143550000|2022-05-10 00:45:50|787.41|783.77|786.71|783.07|787.53|783.89|786.71|783.07|0
1652143560000|2022-05-10 00:46:00|787.17|783.53|787.17|783.53|787.17|783.53|786.71|783.07|0
1652143570000|2022-05-10 00:46:10|787.29|783.65|787.17|783.53|787.53|783.89|787.17|783.53|0
1652143580000|2022-05-10 00:46:20|787.41|783.77|788.1|784.46|788.1|784.46|787.41|783.77|0
1652143590000|2022-05-10 00:46:30|787.87|784.23|788.8|785.16|788.8|785.16|787.87|784.23|0
1652143600000|2022-05-10 00:46:40|789.27|785.63|788.92|785.28|789.27|785.63|788.92|785.28|0
1652143610000|2022-05-10 00:46:50|789.03|785.39|788.69|785.05|789.03|785.39|788.57|784.93|0
1652143620000|2022-05-10 00:47:00|788.34|784.7|788.8|785.16|788.8|785.16|788.34|784.7|0
1652143630000|2022-05-10 00:47:10|789.15|785.51|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143640000|2022-05-10 00:47:20|789.5|785.86|789.39|785.75|789.62|785.98|789.39|785.75|0
1652143650000|2022-05-10 00:47:30|789.27|785.63|789.39|785.75|789.39|785.75|789.03|785.39|0
1652143660000|2022-05-10 00:47:40|789.03|785.39|789.73|786.09|789.73|786.09|789.03|785.39|0
1652143670000|2022-05-10 00:47:50|789.5|785.86|789.39|785.75|789.5|785.86|789.27|785.63|0
1652143680000|2022-05-10 00:48:00|789.03|785.39|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143690000|2022-05-10 00:48:10|789.39|785.75|790.2|786.56|790.32|786.68|789.39|785.75|0
1652143700000|2022-05-10 00:48:20|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652143710000|2022-05-10 00:48:30|790.32|786.68|791.02|787.38|791.02|787.38|790.2|786.56|0
1652143720000|2022-05-10 00:48:40|791.13|787.49|790.89|787.25|791.13|787.49|790.89|787.25|0
1652143730000|2022-05-10 00:48:50|791.13|787.49|791.59|787.95|791.59|787.95|791.13|787.49|0
1652143740000|2022-05-10 00:49:00|791.82|788.18|791.59|787.95|791.82|788.18|791.48|787.84|0
1652143750000|2022-05-10 00:49:10|791.36|787.72|791.25|787.61|791.36|787.72|791.13|787.49|0
1652143760000|2022-05-10 00:49:20|791.36|787.72|791.13|787.49|791.36|787.72|791.13|787.49|0
1652143770000|2022-05-10 00:49:30|791.36|787.72|791.82|788.18|791.82|788.18|791.36|787.72|0
1652143780000|2022-05-10 00:49:40|791.48|787.84|791.82|788.18|791.82|788.18|791.48|787.84|0
1652143790000|2022-05-10 00:49:50|791.71|788.07|791.82|788.18|791.82|788.18|791.71|788.07|0
1652143800000|2022-05-10 00:50:00|791.59|787.95|792.06|788.42|792.18|788.54|791.59|787.95|0
1652143810000|2022-05-10 00:50:10|791.82|788.18|790.2|786.56|791.82|788.18|790.2|786.56|0
1652143820000|2022-05-10 00:50:20|789.73|786.09|789.96|786.32|789.96|786.32|789.73|786.09|0
1652143830000|2022-05-10 00:50:30|790.2|786.56|790.08|786.44|790.2|786.56|789.73|786.09|0
1652143840000|2022-05-10 00:50:40|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652143850000|2022-05-10 00:50:50|789.5|785.86|789.73|786.09|789.73|786.09|789.5|785.86|0
1652143860000|2022-05-10 00:51:00|789.85|786.21|789.27|785.63|789.96|786.32|789.27|785.63|0
1652143870000|2022-05-10 00:51:10|789.39|785.75|790.32|786.68|790.32|786.68|789.39|785.75|0
1652143880000|2022-05-10 00:51:20|790.43|786.79|790.32|786.68|790.43|786.79|790.2|786.56|0
1652143890000|2022-05-10 00:51:30|790.43|786.79|791.13|787.49|791.36|787.72|790.43|786.79|0
1652143900000|2022-05-10 00:51:40|791.71|788.07|792.29|788.65|792.29|788.65|791.59|787.95|0
1652143910000|2022-05-10 00:51:50|792.52|788.88|792.52|788.88|792.76|789.12|792.52|788.88|0
1652143920000|2022-05-10 00:52:00|792.29|788.65|792.29|788.65|792.41|788.77|792.29|788.65|0
1652143930000|2022-05-10 00:52:10|791.59|787.95|791.71|788.07|791.71|788.07|791.13|787.49|0
1652143940000|2022-05-10 00:52:20|792.18|788.54|791.82|788.18|792.18|788.54|791.82|788.18|0
1652143950000|2022-05-10 00:52:30|791.71|788.07|792.06|788.42|792.06|788.42|791.71|788.07|0
1652143960000|2022-05-10 00:52:40|792.41|788.77|792.88|789.24|792.88|789.24|792.41|788.77|0
1652143970000|2022-05-10 00:52:50|792.76|789.12|792.76|789.12|792.76|789.12|792.76|789.12|0
1652143980000|2022-05-10 00:53:00|792.52|788.88|792.76|789.12|792.76|789.12|792.52|788.88|0
1652143990000|2022-05-10 00:53:10|792.99|789.35|793.22|789.58|793.22|789.58|792.99|789.35|0
1652144000000|2022-05-10 00:53:20|792.76|789.12|792.76|789.12|792.99|789.35|792.76|789.12|0
1652144010000|2022-05-10 00:53:30|792.29|788.65|791.82|788.18|792.29|788.65|791.82|788.18|0
1652144020000|2022-05-10 00:53:40|792.06|788.42|791.95|788.31|792.06|788.42|791.82|788.18|0
1652144030000|2022-05-10 00:53:50|791.48|787.84|791.13|787.49|791.48|787.84|790.89|787.25|0
1652144040000|2022-05-10 00:54:00|791.36|787.72|790.66|787.02|791.36|787.72|790.66|787.02|0
1652144050000|2022-05-10 00:54:10|790.43|786.79|791.13|787.49|791.13|787.49|790.43|786.79|0
1652144060000|2022-05-10 00:54:20|790.89|787.25|790.66|787.02|790.89|787.25|790.43|786.79|0
1652144070000|2022-05-10 00:54:30|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652144080000|2022-05-10 00:54:40|789.62|785.98|789.73|786.09|789.73|786.09|789.62|785.98|0
1652144090000|2022-05-10 00:54:50|789.5|785.86|789.96|786.32|789.96|786.32|789.5|785.86|0
1652144100000|2022-05-10 00:55:00|790.2|786.56|790.43|786.79|790.43|786.79|790.08|786.44|0
1652144110000|2022-05-10 00:55:10|790.32|786.68|789.73|786.09|790.32|786.68|789.39|785.75|0
1652144120000|2022-05-10 00:55:20|789.85|786.21|788.1|784.46|789.85|786.21|788.1|784.46|0
1652144130000|2022-05-10 00:55:30|788.22|784.58|788.69|785.05|788.69|785.05|787.76|784.12|0
1652144140000|2022-05-10 00:55:40|788.8|785.16|787.64|784|789.26|785.62|787.64|784|0
1652144150000|2022-05-10 00:55:50|787.87|784.23|787.64|784|788.33|784.69|787.64|784|0
1652144160000|2022-05-10 00:56:00|787.99|784.35|789.03|785.39|789.03|785.39|787.99|784.35|0
1652144170000|2022-05-10 00:56:10|788.8|785.16|788.1|784.46|788.8|785.16|788.1|784.46|0
1652144180000|2022-05-10 00:56:20|788.22|784.58|788.1|784.46|788.22|784.58|788.1|784.46|0
1652144190000|2022-05-10 00:56:30|788.22|784.58|789.26|785.62|789.26|785.62|788.22|784.58|0
1652144200000|2022-05-10 00:56:40|789.39|785.75|789.96|786.32|789.96|786.32|789.39|785.75|0
1652144210000|2022-05-10 00:56:50|790.19|786.55|790.19|786.55|790.19|786.55|790.19|786.55|0
1652144220000|2022-05-10 00:57:00|789.96|786.32|790.66|787.02|790.66|787.02|789.96|786.32|0
1652144230000|2022-05-10 00:57:10|790.43|786.79|790.19|786.55|790.55|786.91|790.19|786.55|0
1652144240000|2022-05-10 00:57:20|789.96|786.32|790.19|786.55|790.19|786.55|789.85|786.21|0
1652144250000|2022-05-10 00:57:30|789.96|786.32|790.19|786.55|790.19|786.55|789.96|786.32|0
1652144260000|2022-05-10 00:57:40|789.96|786.32|789.96|786.32|789.96|786.32|789.73|786.09|0
1652144270000|2022-05-10 00:57:50|789.73|786.09|790.19|786.55|790.19|786.55|789.73|786.09|0
1652144280000|2022-05-10 00:58:00|790.08|786.44|790.19|786.55|790.66|787.02|790.08|786.44|0
1652144290000|2022-05-10 00:58:10|789.15|785.51|789.26|785.62|789.39|785.75|789.15|785.51|0
1652144300000|2022-05-10 00:58:20|789.73|786.09|789.73|786.09|789.73|786.09|789.73|786.09|0
1652144310000|2022-05-10 00:58:30|789.85|786.21|790.43|786.79|790.55|786.91|789.85|786.21|0
1652144320000|2022-05-10 00:58:40|790.32|786.68|789.73|786.09|790.32|786.68|789.73|786.09|0
1652144330000|2022-05-10 00:58:50|789.96|786.32|789.38|785.74|789.96|786.32|789.38|785.74|0
1652144340000|2022-05-10 00:59:00|789.73|786.09|790.32|786.68|790.32|786.68|789.73|786.09|0
1652144350000|2022-05-10 00:59:10|790.08|786.44|790.19|786.55|790.19|786.55|789.85|786.21|0
1652144360000|2022-05-10 00:59:20|790.08|786.44|790.08|786.44|790.19|786.55|790.08|786.44|0
1652144370000|2022-05-10 00:59:30|790.43|786.79|789.96|786.32|790.43|786.79|789.96|786.32|0
1652144380000|2022-05-10 00:59:40|789.73|786.09|789.73|786.09|789.73|786.09|789.5|785.86|0
1652144390000|2022-05-10 00:59:50|788.69|785.05|788.8|785.16|788.8|785.16|788.57|784.93|0
1652144400000|2022-05-10 01:00:00|787.99|784.35|788.22|784.58|788.22|784.58|787.52|783.88|0
1652144410000|2022-05-10 01:00:10|788.33|784.69|788.22|784.58|788.8|785.16|788.22|784.58|0
1652144420000|2022-05-10 01:00:20|788.33|784.69|789.15|785.51|789.15|785.51|788.33|784.69|0
1652144430000|2022-05-10 01:00:30|789.03|785.39|788.8|785.16|789.03|785.39|788.8|785.16|0
1652144440000|2022-05-10 01:00:40|789.26|785.62|789.5|785.86|789.5|785.86|789.03|785.39|0
1652144450000|2022-05-10 01:00:50|789.73|786.09|790.43|786.79|790.43|786.79|789.73|786.09|0
1652144460000|2022-05-10 01:01:00|789.96|786.32|790.89|787.25|790.89|787.25|789.96|786.32|0
1652144470000|2022-05-10 01:01:10|791.01|787.37|791.12|787.48|791.36|787.72|791.01|787.37|0
1652144480000|2022-05-10 01:01:20|790.19|786.55|790.66|787.02|790.66|787.02|790.19|786.55|0
1652144490000|2022-05-10 01:01:30|789.62|785.98|791.12|787.48|791.12|787.48|789.62|785.98|0
1652144500000|2022-05-10 01:01:40|790.89|787.25|790.89|787.25|790.89|787.25|790.89|787.25|0
1652144510000|2022-05-10 01:01:50|791.12|787.48|790.43|786.79|791.12|787.48|790.43|786.79|0
1652144520000|2022-05-10 01:02:00|790.66|787.02|790.89|787.25|790.89|787.25|790.43|786.79|0
1652144530000|2022-05-10 01:02:10|791.48|787.84|792.29|788.65|792.29|788.65|791.48|787.84|0
1652144540000|2022-05-10 01:02:20|791.48|787.84|791.36|787.72|791.59|787.95|791.36|787.72|0
1652144550000|2022-05-10 01:02:30|791.48|787.84|791.59|787.95|791.59|787.95|791.48|787.84|0
1652144560000|2022-05-10 01:02:40|791.36|787.72|791.12|787.48|791.59|787.95|791.12|787.48|0
1652144570000|2022-05-10 01:02:50|790.66|787.02|791.59|787.95|791.59|787.95|790.66|787.02|0
1652144580000|2022-05-10 01:03:00|791.82|788.18|791.94|788.3|791.94|788.3|791.82|788.18|0
1652144590000|2022-05-10 01:03:10|791.82|788.18|791.59|787.95|791.82|788.18|791.59|787.95|0
1652144600000|2022-05-10 01:03:20|791.36|787.72|790.78|787.14|791.36|787.72|790.66|787.02|0
1652144610000|2022-05-10 01:03:30|790.66|787.02|789.26|785.62|790.66|787.02|789.26|785.62|0
1652144620000|2022-05-10 01:03:40|789.5|785.86|790.19|786.55|790.19|786.55|789.5|785.86|0
1652144630000|2022-05-10 01:03:50|790.43|786.79|790.66|787.02|790.66|787.02|790.19|786.55|0
1652144640000|2022-05-10 01:04:00|790.89|787.25|791.01|787.37|791.01|787.37|790.66|787.02|0
1652144650000|2022-05-10 01:04:10|790.89|787.25|791.01|787.37|791.01|787.37|790.89|787.25|0
1652144660000|2022-05-10 01:04:20|790.66|787.02|791.12|787.48|791.12|787.48|790.66|787.02|0
1652144670000|2022-05-10 01:04:30|791.25|787.61|789.38|785.74|791.59|787.95|789.38|785.74|0
1652144680000|2022-05-10 01:04:40|789.5|785.86|789.73|786.09|789.73|786.09|789.5|785.86|0
1652144690000|2022-05-10 01:04:50|789.85|786.21|790.08|786.44|790.08|786.44|789.85|786.21|0
1652144700000|2022-05-10 01:05:00|790.19|786.55|790.19|786.55|790.19|786.55|789.96|786.32|0
1652144710000|2022-05-10 01:05:10|790.08|786.44|789.26|785.62|790.19|786.55|789.26|785.62|0
1652144720000|2022-05-10 01:05:20|788.57|784.93|788.1|784.46|788.57|784.93|788.1|784.46|0
1652144730000|2022-05-10 01:05:30|787.4|783.76|787.17|783.53|787.52|783.88|787.17|783.53|0
1652144740000|2022-05-10 01:05:40|787.06|783.42|787.06|783.42|787.06|783.42|786.94|783.3|0
1652144750000|2022-05-10 01:05:50|787.17|783.53|786.01|782.37|787.17|783.53|786.01|782.37|0
1652144760000|2022-05-10 01:06:00|786.71|783.07|786.24|782.6|786.71|783.07|786.24|782.6|0
1652144770000|2022-05-10 01:06:10|786.59|782.95|786.83|783.19|786.83|783.19|786.47|782.83|0
1652144780000|2022-05-10 01:06:20|786.71|783.07|786.59|782.95|786.71|783.07|786.47|782.83|0
1652144790000|2022-05-10 01:06:30|785.78|782.14|784.85|781.21|785.78|782.14|784.85|781.21|0
1652144800000|2022-05-10 01:06:40|783.45|779.81|782.76|779.12|783.69|780.05|782.76|779.12|0
1652144810000|2022-05-10 01:06:50|781.72|778.08|782.29|778.65|782.29|778.65|781.6|777.96|0
1652144820000|2022-05-10 01:07:00|782.06|778.42|781.95|778.31|782.53|778.89|781.95|778.31|0
1652144830000|2022-05-10 01:07:10|782.06|778.42|781.83|778.19|782.06|778.42|781.6|777.96|0
1652144840000|2022-05-10 01:07:20|781.6|777.96|781.13|777.49|781.6|777.96|781.13|777.49|0
1652144850000|2022-05-10 01:07:30|780.9|777.26|781.37|777.73|781.37|777.73|780.9|777.26|0
1652144860000|2022-05-10 01:07:40|781.6|777.96|781.72|778.08|781.72|778.08|781.37|777.73|0
1652144870000|2022-05-10 01:07:50|781.83|778.19|781.6|777.96|782.06|778.42|781.6|777.96|0
1652144880000|2022-05-10 01:08:00|781.37|777.73|781.83|778.19|781.95|778.31|781.37|777.73|0
1652144890000|2022-05-10 01:08:10|781.72|778.08|781.83|778.19|781.83|778.19|781.72|778.08|0
1652144900000|2022-05-10 01:08:20|781.6|777.96|780.21|776.57|781.6|777.96|780.21|776.57|0
1652144910000|2022-05-10 01:08:30|779.97|776.33|780.33|776.69|780.44|776.8|779.97|776.33|0
1652144920000|2022-05-10 01:08:40|780.21|776.57|780.67|777.03|780.67|777.03|780.21|776.57|0
1652144930000|2022-05-10 01:08:50|780.44|776.8|780.67|777.03|780.67|777.03|780.33|776.69|0
1652144940000|2022-05-10 01:09:00|780.9|777.26|781.37|777.73|781.37|777.73|780.9|777.26|0
1652144950000|2022-05-10 01:09:10|781.13|777.49|780.79|777.15|781.13|777.49|780.79|777.15|0
1652144960000|2022-05-10 01:09:20|780.44|776.8|779.97|776.33|780.44|776.8|779.97|776.33|0
1652144970000|2022-05-10 01:09:30|780.21|776.57|780.67|777.03|780.67|777.03|780.21|776.57|0
1652144980000|2022-05-10 01:09:40|780.33|776.69|779.51|775.87|780.33|776.69|779.17|775.53|0
1652144990000|2022-05-10 01:09:50|779.28|775.64|779.51|775.87|779.63|775.99|779.28|775.64|0
1652145000000|2022-05-10 01:10:00|778.82|775.18|779.05|775.41|779.05|775.41|778.82|775.18|0
1652145010000|2022-05-10 01:10:10|778.94|775.3|777.89|774.25|778.94|775.3|777.89|774.25|0
1652145020000|2022-05-10 01:10:20|777.43|773.79|777.43|773.79|777.66|774.02|777.43|773.79|0
1652145030000|2022-05-10 01:10:30|778.12|774.48|779.74|776.1|780.44|776.8|778.12|774.48|0
1652145040000|2022-05-10 01:10:40|778.82|775.18|779.4|775.76|779.4|775.76|778.82|775.18|0
1652145050000|2022-05-10 01:10:50|779.97|776.33|779.51|775.87|779.97|776.33|779.28|775.64|0
1652145060000|2022-05-10 01:11:00|779.97|776.33|781.6|777.96|781.6|777.96|779.97|776.33|0
1652145070000|2022-05-10 01:11:10|781.49|777.85|780.9|777.26|781.6|777.96|780.9|777.26|0
1652145080000|2022-05-10 01:11:20|781.37|777.73|780.9|777.26|781.37|777.73|780.9|777.26|0
1652145090000|2022-05-10 01:11:30|781.13|777.49|781.37|777.73|781.37|777.73|781.02|777.38|0
1652145100000|2022-05-10 01:11:40|781.83|778.19|782.29|778.65|782.29|778.65|781.83|778.19|0
1652145110000|2022-05-10 01:11:50|782.06|778.42|781.83|778.19|782.06|778.42|781.6|777.96|0
1652145120000|2022-05-10 01:12:00|782.06|778.42|782.65|779.01|782.76|779.12|782.06|778.42|0
1652145130000|2022-05-10 01:12:10|782.76|779.12|782.76|779.12|782.99|779.35|782.76|779.12|0
1652145140000|2022-05-10 01:12:20|782.29|778.65|782.52|778.88|782.52|778.88|782.29|778.65|0
1652145150000|2022-05-10 01:12:30|782.18|778.54|782.29|778.65|782.29|778.65|782.06|778.42|0
1652145160000|2022-05-10 01:12:40|782.76|779.12|783.45|779.81|783.69|780.05|782.76|779.12|0
1652145170000|2022-05-10 01:12:50|783.22|779.58|782.65|779.01|783.45|779.81|782.65|779.01|0
1652145180000|2022-05-10 01:13:00|782.99|779.35|783.57|779.93|783.57|779.93|782.65|779.01|0
1652145190000|2022-05-10 01:13:10|783.45|779.81|783.45|779.81|783.45|779.81|783.22|779.58|0
1652145200000|2022-05-10 01:13:20|783.69|780.05|783.69|780.05|784.15|780.51|783.69|780.05|0
1652145210000|2022-05-10 01:13:30|783.45|779.81|783.22|779.58|783.69|780.05|783.22|779.58|0
1652145220000|2022-05-10 01:13:40|783.45|779.81|782.76|779.12|783.45|779.81|782.76|779.12|0
1652145230000|2022-05-10 01:13:50|782.52|778.88|782.29|778.65|782.52|778.88|782.06|778.42|0
1652145240000|2022-05-10 01:14:00|782.52|778.88|782.06|778.42|782.52|778.88|782.06|778.42|0
1652145250000|2022-05-10 01:14:10|781.13|777.49|780.67|777.03|781.13|777.49|780.21|776.57|0
1652145260000|2022-05-10 01:14:20|780.44|776.8|780.21|776.57|780.44|776.8|779.74|776.1|0
1652145270000|2022-05-10 01:14:30|779.97|776.33|780.67|777.03|780.67|777.03|779.97|776.33|0
1652145280000|2022-05-10 01:14:40|780.44|776.8|780.33|776.69|780.67|777.03|780.33|776.69|0
1652145290000|2022-05-10 01:14:50|780.21|776.57|780.44|776.8|780.67|777.03|780.21|776.57|0
1652145300000|2022-05-10 01:15:00|780.33|776.69|779.97|776.33|780.44|776.8|779.97|776.33|0
1652145310000|2022-05-10 01:15:10|779.28|775.64|778.93|775.29|779.28|775.64|778.7|775.06|0
1652145320000|2022-05-10 01:15:20|779.05|775.41|778.58|774.94|779.05|775.41|778.35|774.71|0
1652145330000|2022-05-10 01:15:30|778.35|774.71|778.58|774.94|778.58|774.94|778.24|774.6|0
1652145340000|2022-05-10 01:15:40|778.81|775.17|778.47|774.83|778.81|775.17|778.35|774.71|0
1652145350000|2022-05-10 01:15:50|778.12|774.48|778.12|774.48|778.12|774.48|778.12|774.48|0
1652145360000|2022-05-10 01:16:00|778.24|774.6|778.58|774.94|778.58|774.94|778.24|774.6|0
1652145370000|2022-05-10 01:16:10|778.35|774.71|778.35|774.71|778.35|774.71|778.35|774.71|0
1652145380000|2022-05-10 01:16:20|778.81|775.17|778.81|775.17|779.05|775.41|778.81|775.17|0
1652145390000|2022-05-10 01:16:30|778.58|774.94|777.78|774.14|778.58|774.94|777.78|774.14|0
1652145400000|2022-05-10 01:16:40|777.42|773.78|777.66|774.02|777.89|774.25|777.42|773.78|0
1652145410000|2022-05-10 01:16:50|777.19|773.55|776.62|772.98|777.19|773.55|776.27|772.63|0
1652145420000|2022-05-10 01:17:00|776.73|773.09|776.85|773.21|777.19|773.55|776.73|773.09|0
1652145430000|2022-05-10 01:17:10|777.42|773.78|776.5|772.86|777.42|773.78|776.5|772.86|0
1652145440000|2022-05-10 01:17:20|776.15|772.51|776.5|772.86|776.5|772.86|776.15|772.51|0
1652145450000|2022-05-10 01:17:30|776.96|773.32|778.12|774.48|778.12|774.48|776.96|773.32|0
1652145460000|2022-05-10 01:17:40|777.89|774.25|778.24|774.6|778.24|774.6|777.89|774.25|0
1652145470000|2022-05-10 01:17:50|778.35|774.71|778.81|775.17|779.05|775.41|778.35|774.71|0
1652145480000|2022-05-10 01:18:00|778.58|774.94|778.81|775.17|778.81|775.17|778.24|774.6|0
1652145490000|2022-05-10 01:18:10|779.05|775.41|778.93|775.29|779.05|775.41|778.81|775.17|0
1652145500000|2022-05-10 01:18:20|778.47|774.83|778.35|774.71|778.58|774.94|777.89|774.25|0
1652145510000|2022-05-10 01:18:30|778.47|774.83|779.97|776.33|779.97|776.33|778.47|774.83|0
1652145520000|2022-05-10 01:18:40|779.74|776.1|779.28|775.64|779.74|776.1|779.28|775.64|0
1652145530000|2022-05-10 01:18:50|779.51|775.87|779.17|775.53|779.63|775.99|779.05|775.41|0
1652145540000|2022-05-10 01:19:00|779.28|775.64|779.28|775.64|779.4|775.76|779.28|775.64|0
1652145550000|2022-05-10 01:19:10|779.4|775.76|779.51|775.87|779.51|775.87|779.17|775.53|0
1652145560000|2022-05-10 01:19:20|779.86|776.22|780.32|776.68|780.32|776.68|779.86|776.22|0
1652145570000|2022-05-10 01:19:30|780.44|776.8|780.2|776.56|780.44|776.8|780.2|776.56|0
1652145580000|2022-05-10 01:19:40|779.97|776.33|779.97|776.33|780.09|776.45|779.97|776.33|0
1652145590000|2022-05-10 01:19:50|780.67|777.03|779.74|776.1|780.79|777.15|779.74|776.1|0
1652145600000|2022-05-10 01:20:00|779.51|775.87|779.63|775.99|779.74|776.1|779.51|775.87|0
1652145610000|2022-05-10 01:20:10|779.86|776.22|779.28|775.64|779.86|776.22|779.28|775.64|0
1652145620000|2022-05-10 01:20:20|779.05|775.41|778.93|775.29|779.05|775.41|778.81|775.17|0
1652145630000|2022-05-10 01:20:30|779.17|775.53|779.51|775.87|779.74|776.1|779.17|775.53|0
1652145640000|2022-05-10 01:20:40|779.17|775.53|778.47|774.83|779.17|775.53|778.47|774.83|0
1652145650000|2022-05-10 01:20:50|778.58|774.94|779.4|775.76|779.4|775.76|778.35|774.71|0
1652145660000|2022-05-10 01:21:00|778.93|775.29|779.28|775.64|779.28|775.64|778.93|775.29|0
1652145670000|2022-05-10 01:21:10|779.74|776.1|779.97|776.33|780.09|776.45|779.74|776.1|0
1652145680000|2022-05-10 01:21:20|780.32|776.68|780.67|777.03|780.67|777.03|780.32|776.68|0
1652145690000|2022-05-10 01:21:30|780.2|776.56|780.44|776.8|780.44|776.8|780.09|776.45|0
1652145700000|2022-05-10 01:21:40|780.32|776.68|780.2|776.56|780.67|777.03|780.2|776.56|0
1652145710000|2022-05-10 01:21:50|780.44|776.8|780.67|777.03|780.67|777.03|780.09|776.45|0
1652145720000|2022-05-10 01:22:00|780.79|777.15|780.79|777.15|780.9|777.26|780.79|777.15|0
1652145730000|2022-05-10 01:22:10|780.56|776.92|780.2|776.56|780.56|776.92|780.2|776.56|0
1652145740000|2022-05-10 01:22:20|780.44|776.8|780.67|777.03|780.9|777.26|780.44|776.8|0
1652145750000|2022-05-10 01:22:30|780.44|776.8|780.56|776.92|780.56|776.92|780.44|776.8|0
1652145760000|2022-05-10 01:22:40|780.2|776.56|780.2|776.56|780.2|776.56|780.09|776.45|0
1652145770000|2022-05-10 01:22:50|780.56|776.92|781.36|777.72|781.36|777.72|780.56|776.92|0
1652145780000|2022-05-10 01:23:00|781.25|777.61|780.67|777.03|781.25|777.61|780.67|777.03|0
1652145790000|2022-05-10 01:23:10|780.79|777.15|781.6|777.96|781.6|777.96|780.67|777.03|0
1652145800000|2022-05-10 01:23:20|782.29|778.65|782.52|778.88|782.99|779.35|782.29|778.65|0
1652145810000|2022-05-10 01:23:30|782.76|779.12|782.99|779.35|783.11|779.47|782.76|779.12|0
1652145820000|2022-05-10 01:23:40|782.52|778.88|782.29|778.65|782.64|779|782.29|778.65|0
1652145830000|2022-05-10 01:23:50|782.76|779.12|782.52|778.88|782.76|779.12|782.52|778.88|0
1652145840000|2022-05-10 01:24:00|782.29|778.65|782.52|778.88|782.52|778.88|782.29|778.65|0
1652145850000|2022-05-10 01:24:10|782.76|779.12|783.11|779.47|783.11|779.47|782.76|779.12|0
1652145860000|2022-05-10 01:24:20|782.88|779.24|782.75|779.11|782.88|779.24|782.52|778.88|0
1652145870000|2022-05-10 01:24:30|782.88|779.24|782.75|779.11|782.88|779.24|782.75|779.11|0
1652145880000|2022-05-10 01:24:40|782.88|779.24|783.11|779.47|783.11|779.47|782.88|779.24|0
1652145890000|2022-05-10 01:24:50|782.99|779.35|782.52|778.88|782.99|779.35|782.52|778.88|0
1652145900000|2022-05-10 01:25:00|782.29|778.65|782.41|778.77|782.41|778.77|782.29|778.65|0
1652145910000|2022-05-10 01:25:10|782.75|779.11|783.57|779.93|783.57|779.93|782.75|779.11|0
1652145920000|2022-05-10 01:25:20|783.92|780.28|783.68|780.04|784.04|780.4|783.68|780.04|0
1652145930000|2022-05-10 01:25:30|783.45|779.81|784.15|780.51|784.15|780.51|783.45|779.81|0
1652145940000|2022-05-10 01:25:40|783.92|780.28|783.45|779.81|783.92|780.28|783.45|779.81|0
1652145950000|2022-05-10 01:25:50|783.68|780.04|783.22|779.58|783.68|780.04|783.22|779.58|0
1652145960000|2022-05-10 01:26:00|782.99|779.35|781.83|778.19|783.11|779.47|781.83|778.19|0
1652145970000|2022-05-10 01:26:10|781.36|777.72|781.13|777.49|781.72|778.08|781.13|777.49|0
1652145980000|2022-05-10 01:26:20|779.97|776.33|780.56|776.92|780.56|776.92|779.97|776.33|0
1652145990000|2022-05-10 01:26:30|780.67|777.03|780.09|776.45|780.67|777.03|780.09|776.45|0
1652146000000|2022-05-10 01:26:40|779.97|776.33|779.63|775.99|779.97|776.33|779.51|775.87|0
1652146010000|2022-05-10 01:26:50|779.97|776.33|780.9|777.26|780.9|777.26|779.97|776.33|0
1652146020000|2022-05-10 01:27:00|781.59|777.95|781.13|777.49|781.59|777.95|781.13|777.49|0
1652146030000|2022-05-10 01:27:10|781.36|777.72|781.36|777.72|781.36|777.72|781.02|777.38|0
1652146040000|2022-05-10 01:27:20|781.83|778.19|782.99|779.35|782.99|779.35|781.83|778.19|0
1652146050000|2022-05-10 01:27:30|782.75|779.11|782.88|779.24|783.11|779.47|782.75|779.11|0
1652146060000|2022-05-10 01:27:40|782.99|779.35|782.52|778.88|782.99|779.35|782.52|778.88|0
1652146070000|2022-05-10 01:27:50|781.83|778.19|781.83|778.19|782.06|778.42|781.59|777.95|0
1652146080000|2022-05-10 01:28:00|781.95|778.31|782.29|778.65|782.29|778.65|781.95|778.31|0
1652146090000|2022-05-10 01:28:10|781.95|778.31|781.71|778.07|781.95|778.31|781.36|777.72|0
1652146100000|2022-05-10 01:28:20|781.83|778.19|782.18|778.54|782.18|778.54|781.83|778.19|0
1652146110000|2022-05-10 01:28:30|783.11|779.47|784.04|780.4|784.04|780.4|783.11|779.47|0
1652146120000|2022-05-10 01:28:40|783.22|779.58|783.45|779.81|783.45|779.81|783.11|779.47|0
1652146130000|2022-05-10 01:28:50|783.22|779.58|782.99|779.35|783.22|779.58|782.99|779.35|0
1652146140000|2022-05-10 01:29:00|782.41|778.77|782.06|778.42|782.41|778.77|782.06|778.42|0
1652146150000|2022-05-10 01:29:10|782.52|778.88|782.52|778.88|782.52|778.88|782.52|778.88|0
1652146160000|2022-05-10 01:29:20|782.99|779.35|783.34|779.7|783.34|779.7|782.99|779.35|0
1652146170000|2022-05-10 01:29:30|782.75|779.11|782.99|779.35|782.99|779.35|782.75|779.11|0
1652146180000|2022-05-10 01:29:40|782.64|779|782.06|778.42|782.64|779|782.06|778.42|0
1652146190000|2022-05-10 01:29:50|781.71|778.07|781.59|777.95|781.71|778.07|781.59|777.95|0
1652146200000|2022-05-10 01:30:00|781.83|778.19|782.75|779.11|782.87|779.23|781.83|778.19|0
1652146210000|2022-05-10 01:30:10|782.87|779.23|782.75|779.11|783.11|779.47|782.75|779.11|0
1652146220000|2022-05-10 01:30:20|782.64|779|782.87|779.23|783.11|779.47|782.64|779|0
1652146230000|2022-05-10 01:30:30|783.45|779.81|782.99|779.35|783.57|779.93|782.75|779.11|0
1652146240000|2022-05-10 01:30:40|782.75|779.11|783.22|779.58|783.45|779.81|782.75|779.11|0
1652146250000|2022-05-10 01:30:50|783.34|779.7|783.68|780.04|783.68|780.04|783.34|779.7|0
1652146260000|2022-05-10 01:31:00|783.45|779.81|782.99|779.35|783.45|779.81|782.87|779.23|0
1652146270000|2022-05-10 01:31:10|783.34|779.7|783.57|779.93|783.57|779.93|783.34|779.7|0
1652146280000|2022-05-10 01:31:20|783.68|780.04|783.34|779.7|783.68|780.04|783.34|779.7|0
1652146290000|2022-05-10 01:31:30|783.45|779.81|783.34|779.7|783.45|779.81|783.22|779.58|0
1652146300000|2022-05-10 01:31:40|783.11|779.47|782.87|779.23|783.11|779.47|782.87|779.23|0
1652146310000|2022-05-10 01:31:50|782.75|779.11|782.99|779.35|782.99|779.35|782.75|779.11|0
1652146320000|2022-05-10 01:32:00|782.87|779.23|783.34|779.7|783.34|779.7|782.87|779.23|0
1652146330000|2022-05-10 01:32:10|783.45|779.81|783.45|779.81|783.8|780.16|783.45|779.81|0
1652146340000|2022-05-10 01:32:20|783.34|779.7|783.45|779.81|783.57|779.93|783.34|779.7|0
1652146350000|2022-05-10 01:32:30|783.8|780.16|784.38|780.74|784.38|780.74|783.8|780.16|0
1652146360000|2022-05-10 01:32:40|783.68|780.04|784.38|780.74|784.38|780.74|783.68|780.04|0
1652146370000|2022-05-10 01:32:50|783.68|780.04|783.11|779.47|783.68|780.04|783.11|779.47|0
1652146380000|2022-05-10 01:33:00|783.45|779.81|783.22|779.58|783.68|780.04|783.22|779.58|0
1652146390000|2022-05-10 01:33:10|782.99|779.35|781.83|778.19|782.99|779.35|781.83|778.19|0
1652146400000|2022-05-10 01:33:20|781.13|777.49|780.67|777.03|781.13|777.49|780.67|777.03|0
1652146410000|2022-05-10 01:33:30|780.32|776.68|781.48|777.84|781.48|777.84|780.32|776.68|0
1652146420000|2022-05-10 01:33:40|781.59|777.95|781.59|777.95|781.59|777.95|781.25|777.61|0
1652146430000|2022-05-10 01:33:50|781.36|777.72|781.13|777.49|781.71|778.07|781.13|777.49|0
1652146440000|2022-05-10 01:34:00|780.9|777.26|781.59|777.95|781.59|777.95|780.9|777.26|0
1652146450000|2022-05-10 01:34:10|782.06|778.42|782.52|778.88|783.22|779.58|782.06|778.42|0
1652146460000|2022-05-10 01:34:20|782.29|778.65|781.36|777.72|782.29|778.65|781.36|777.72|0
1652146470000|2022-05-10 01:34:30|781.25|777.61|781.95|778.31|781.95|778.31|781.25|777.61|0
1652146480000|2022-05-10 01:34:40|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146490000|2022-05-10 01:34:50|781.48|777.84|781.25|777.61|781.59|777.95|781.25|777.61|0
1652146500000|2022-05-10 01:35:00|781.02|777.38|781.59|777.95|781.59|777.95|781.02|777.38|0
1652146510000|2022-05-10 01:35:10|781.71|778.07|782.06|778.42|782.29|778.65|781.71|778.07|0
1652146520000|2022-05-10 01:35:20|781.95|778.31|781.83|778.19|781.95|778.31|781.83|778.19|0
1652146530000|2022-05-10 01:35:30|781.95|778.31|782.75|779.11|782.75|779.11|781.95|778.31|0
1652146540000|2022-05-10 01:35:40|782.99|779.35|782.87|779.23|783.11|779.47|782.87|779.23|0
1652146550000|2022-05-10 01:35:50|783.11|779.47|782.64|779|783.11|779.47|782.64|779|0
1652146560000|2022-05-10 01:36:00|782.75|779.11|782.52|778.88|782.75|779.11|782.29|778.65|0
1652146570000|2022-05-10 01:36:10|782.41|778.77|782.87|779.23|782.87|779.23|782.41|778.77|0
1652146580000|2022-05-10 01:36:20|782.99|779.35|783.22|779.58|783.22|779.58|782.99|779.35|0
1652146590000|2022-05-10 01:36:30|783.45|779.81|783.68|780.04|783.68|780.04|783.34|779.7|0
1652146600000|2022-05-10 01:36:40|783.91|780.27|783.91|780.27|784.38|780.74|783.91|780.27|0
1652146610000|2022-05-10 01:36:50|783.68|780.04|784.15|780.51|784.15|780.51|783.68|780.04|0
1652146620000|2022-05-10 01:37:00|783.91|780.27|784.15|780.51|784.38|780.74|783.91|780.27|0
1652146630000|2022-05-10 01:37:10|784.38|780.74|784.5|780.86|784.5|780.86|784.38|780.74|0
1652146640000|2022-05-10 01:37:20|784.84|781.2|784.84|781.2|785.54|781.9|784.84|781.2|0
1652146650000|2022-05-10 01:37:30|784.73|781.09|785.31|781.67|785.77|782.13|784.73|781.09|0
1652146660000|2022-05-10 01:37:40|784.84|781.2|784.38|780.74|784.96|781.32|784.38|780.74|0
1652146670000|2022-05-10 01:37:50|785.31|781.67|784.73|781.09|785.31|781.67|784.73|781.09|0
1652146680000|2022-05-10 01:38:00|784.61|780.97|784.15|780.51|784.61|780.97|784.15|780.51|0
1652146690000|2022-05-10 01:38:10|783.11|779.47|782.29|778.65|783.11|779.47|782.29|778.65|0
1652146700000|2022-05-10 01:38:20|782.06|778.42|782.52|778.88|782.52|778.88|782.06|778.42|0
1652146710000|2022-05-10 01:38:30|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146720000|2022-05-10 01:38:40|781.13|777.49|781.02|777.38|781.13|777.49|781.02|777.38|0
1652146730000|2022-05-10 01:38:50|780.9|777.26|781.71|778.07|781.95|778.31|780.9|777.26|0
1652146740000|2022-05-10 01:39:00|781.59|777.95|782.98|779.34|782.98|779.34|781.59|777.95|0
1652146750000|2022-05-10 01:39:10|782.87|779.23|782.18|778.54|782.87|779.23|782.18|778.54|0
1652146760000|2022-05-10 01:39:20|781.82|778.18|782.41|778.77|782.41|778.77|781.82|778.18|0
1652146770000|2022-05-10 01:39:30|782.29|778.65|782.64|779|782.64|779|782.29|778.65|0
1652146780000|2022-05-10 01:39:40|782.75|779.11|783.11|779.47|783.11|779.47|782.75|779.11|0
1652146790000|2022-05-10 01:39:50|782.87|779.23|782.06|778.42|782.98|779.34|782.06|778.42|0
1652146800000|2022-05-10 01:40:00|782.18|778.54|782.18|778.54|782.75|779.11|782.18|778.54|0
1652146810000|2022-05-10 01:40:10|782.29|778.65|779.97|776.33|782.29|778.65|779.97|776.33|0
1652146820000|2022-05-10 01:40:20|779.63|775.99|778.24|774.6|779.63|775.99|778.24|774.6|0
1652146830000|2022-05-10 01:40:30|778.7|775.06|778.7|775.06|778.81|775.17|778.7|775.06|0
1652146840000|2022-05-10 01:40:40|779.16|775.52|779.51|775.87|779.97|776.33|779.16|775.52|0
1652146850000|2022-05-10 01:40:50|779.63|775.99|780.2|776.56|780.2|776.56|779.63|775.99|0
1652146860000|2022-05-10 01:41:00|779.74|776.1|779.74|776.1|779.74|776.1|779.74|776.1|0
1652146870000|2022-05-10 01:41:10|779.86|776.22|779.97|776.33|779.97|776.33|779.86|776.22|0
1652146880000|2022-05-10 01:41:20|780.32|776.68|780.66|777.02|780.66|777.02|780.32|776.68|0
1652146890000|2022-05-10 01:41:30|780.55|776.91|780.32|776.68|780.66|777.02|780.32|776.68|0
1652146900000|2022-05-10 01:41:40|781.48|777.84|781.36|777.72|781.82|778.18|781.36|777.72|0
1652146910000|2022-05-10 01:41:50|781.59|777.95|782.06|778.42|782.06|778.42|781.36|777.72|0
1652146920000|2022-05-10 01:42:00|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146930000|2022-05-10 01:42:10|782.29|778.65|782.41|778.77|782.41|778.77|782.29|778.65|0
1652146940000|2022-05-10 01:42:20|782.87|779.23|781.82|778.18|782.87|779.23|781.82|778.18|0
1652146950000|2022-05-10 01:42:30|781.59|777.95|781.13|777.49|781.59|777.95|781.13|777.49|0
1652146960000|2022-05-10 01:42:40|780.9|777.26|781.71|778.07|781.71|778.07|780.9|777.26|0
1652146970000|2022-05-10 01:42:50|781.36|777.72|782.06|778.42|782.06|778.42|781.13|777.49|0
1652146980000|2022-05-10 01:43:00|781.94|778.3|781.59|777.95|782.06|778.42|781.59|777.95|0
1652146990000|2022-05-10 01:43:10|782.18|778.54|782.06|778.42|782.29|778.65|781.94|778.3|0
1652147000000|2022-05-10 01:43:20|782.18|778.54|781.71|778.07|782.18|778.54|781.36|777.72|0
1652147010000|2022-05-10 01:43:30|781.59|777.95|781.36|777.72|781.59|777.95|780.9|777.26|0
1652147020000|2022-05-10 01:43:40|781.59|777.95|782.64|779|782.64|779|781.59|777.95|0
1652147030000|2022-05-10 01:43:50|782.41|778.77|782.75|779.11|782.75|779.11|782.41|778.77|0
1652147040000|2022-05-10 01:44:00|782.87|779.23|782.18|778.54|782.87|779.23|782.18|778.54|0
1652147050000|2022-05-10 01:44:10|782.06|778.42|781.71|778.07|782.06|778.42|781.71|778.07|0
1652147060000|2022-05-10 01:44:20|781.25|777.61|781.82|778.18|781.94|778.3|781.25|777.61|0
1652147070000|2022-05-10 01:44:30|781.59|777.95|781.59|777.95|781.59|777.95|781.36|777.72|0
1652147080000|2022-05-10 01:44:40|781.82|778.18|782.52|778.88|782.52|778.88|781.82|778.18|0
1652147090000|2022-05-10 01:44:50|782.75|779.11|783.68|780.04|783.68|780.04|782.75|779.11|0
1652147100000|2022-05-10 01:45:00|783.45|779.81|783.91|780.27|784.61|780.97|783.45|779.81|0
1652147110000|2022-05-10 01:45:10|784.14|780.5|784.5|780.86|784.5|780.86|783.8|780.16|0
1652147120000|2022-05-10 01:45:20|784.14|780.5|784.5|780.86|784.73|781.09|784.14|780.5|0
1652147130000|2022-05-10 01:45:30|784.14|780.5|783.57|779.93|784.14|780.5|783.57|779.93|0
1652147140000|2022-05-10 01:45:40|783.68|780.04|784.03|780.39|784.26|780.62|783.68|780.04|0
1652147150000|2022-05-10 01:45:50|784.14|780.5|784.61|780.97|784.61|780.97|784.14|780.5|0
1652147160000|2022-05-10 01:46:00|784.38|780.74|784.14|780.5|784.38|780.74|784.14|780.5|0
1652147170000|2022-05-10 01:46:10|784.26|780.62|784.5|780.86|784.61|780.97|784.14|780.5|0
1652147180000|2022-05-10 01:46:20|784.38|780.74|783.91|780.27|784.38|780.74|783.91|780.27|0
1652147190000|2022-05-10 01:46:30|784.14|780.5|784.14|780.5|784.14|780.5|783.91|780.27|0
1652147200000|2022-05-10 01:46:40|783.91|780.27|783.68|780.04|783.91|780.27|783.68|780.04|0
1652147210000|2022-05-10 01:46:50|783.8|780.16|783.91|780.27|784.03|780.39|783.8|780.16|0
1652147220000|2022-05-10 01:47:00|784.03|780.39|783.91|780.27|784.14|780.5|783.8|780.16|0
1652147230000|2022-05-10 01:47:10|783.68|780.04|784.26|780.62|784.38|780.74|783.68|780.04|0
1652147240000|2022-05-10 01:47:20|784.61|780.97|784.84|781.2|785.07|781.43|784.61|780.97|0
1652147250000|2022-05-10 01:47:30|784.96|781.32|784.84|781.2|784.96|781.32|784.84|781.2|0
1652147260000|2022-05-10 01:47:40|784.61|780.97|784.73|781.09|784.73|781.09|784.61|780.97|0
1652147270000|2022-05-10 01:47:50|784.84|781.2|783.91|780.27|784.84|781.2|783.91|780.27|0
1652147280000|2022-05-10 01:48:00|783.45|779.81|782.75|779.11|783.45|779.81|782.75|779.11|0
1652147290000|2022-05-10 01:48:10|782.52|778.88|781.71|778.07|782.52|778.88|781.71|778.07|0
1652147300000|2022-05-10 01:48:20|781.82|778.18|781.82|778.18|781.82|778.18|781.25|777.61|0
1652147310000|2022-05-10 01:48:30|781.59|777.95|781.94|778.3|781.94|778.3|781.59|777.95|0
1652147320000|2022-05-10 01:48:40|782.64|779|782.87|779.23|782.87|779.23|782.64|779|0
1652147330000|2022-05-10 01:48:50|782.52|778.88|782.87|779.23|782.87|779.23|782.52|778.88|0
1652147340000|2022-05-10 01:49:00|783.45|779.81|784.03|780.39|784.03|780.39|783.45|779.81|0
1652147350000|2022-05-10 01:49:10|783.1|779.46|783.34|779.7|783.34|779.7|783.1|779.46|0
1652147360000|2022-05-10 01:49:20|783.57|779.93|784.03|780.39|784.03|780.39|783.57|779.93|0
1652147370000|2022-05-10 01:49:30|784.38|780.74|783.8|780.16|784.38|780.74|783.8|780.16|0
1652147380000|2022-05-10 01:49:40|783.68|780.04|783.8|780.16|783.8|780.16|783.68|780.04|0
1652147390000|2022-05-10 01:49:50|783.21|779.57|781.94|778.3|783.21|779.57|781.82|778.18|0
1652147400000|2022-05-10 01:50:00|781.48|777.84|781.25|777.61|781.48|777.84|781.25|777.61|0
1652147410000|2022-05-10 01:50:10|781.13|777.49|780.2|776.56|781.71|778.07|780.2|776.56|0
1652147420000|2022-05-10 01:50:20|780.09|776.45|779.74|776.1|780.09|776.45|779.62|775.98|0
1652147430000|2022-05-10 01:50:30|779.97|776.33|779.5|775.86|780.2|776.56|779.5|775.86|0
1652147440000|2022-05-10 01:50:40|779.62|775.98|779.04|775.4|779.74|776.1|779.04|775.4|0
1652147450000|2022-05-10 01:50:50|779.16|775.52|778.58|774.94|779.16|775.52|778.47|774.83|0
1652147460000|2022-05-10 01:51:00|778.11|774.47|778.11|774.47|778.11|774.47|778.11|774.47|0
1652147470000|2022-05-10 01:51:10|778.23|774.59|778|774.36|778.23|774.59|777.88|774.24|0
1652147480000|2022-05-10 01:51:20|777.77|774.13|778.23|774.59|778.23|774.59|777.77|774.13|0
1652147490000|2022-05-10 01:51:30|778.11|774.47|776.95|773.31|778.11|774.47|776.95|773.31|0
1652147500000|2022-05-10 01:51:40|776.84|773.2|776.61|772.97|776.84|773.2|776.26|772.62|0
1652147510000|2022-05-10 01:51:50|776.72|773.08|776.03|772.39|776.72|773.08|776.03|772.39|0
1652147520000|2022-05-10 01:52:00|776.38|772.74|776.84|773.2|776.84|773.2|776.38|772.74|0
1652147530000|2022-05-10 01:52:10|777.42|773.78|777.19|773.55|777.54|773.9|777.19|773.55|0
1652147540000|2022-05-10 01:52:20|776.72|773.08|774.64|771|776.72|773.08|774.64|771|0
1652147550000|2022-05-10 01:52:30|774.99|771.35|775.33|771.69|775.33|771.69|774.99|771.35|0
1652147560000|2022-05-10 01:52:40|774.53|770.89|775.1|771.46|775.1|771.46|774.53|770.89|0
1652147570000|2022-05-10 01:52:50|774.64|771|775.22|771.58|775.22|771.58|774.64|771|0
1652147580000|2022-05-10 01:53:00|774.87|771.23|774.3|770.66|774.87|771.23|774.3|770.66|0
1652147590000|2022-05-10 01:53:10|774.64|771|775.1|771.46|775.1|771.46|774.41|770.77|0
1652147600000|2022-05-10 01:53:20|775.57|771.93|774.76|771.12|775.69|772.05|774.64|771|0
1652147610000|2022-05-10 01:53:30|774.99|771.35|774.99|771.35|774.99|771.35|774.99|771.35|0
1652147620000|2022-05-10 01:53:40|774.87|771.23|773.48|769.84|774.87|771.23|773.48|769.84|0
1652147630000|2022-05-10 01:53:50|773.71|770.07|773.48|769.84|773.71|770.07|773.48|769.84|0
1652147640000|2022-05-10 01:54:00|773.71|770.07|773.95|770.31|773.95|770.31|773.71|770.07|0
1652147650000|2022-05-10 01:54:10|773.71|770.07|773.71|770.07|773.71|770.07|773.48|769.84|0
1652147660000|2022-05-10 01:54:20|773.83|770.19|773.71|770.07|773.83|770.19|773.6|769.96|0
1652147670000|2022-05-10 01:54:30|773.25|769.61|772.33|768.69|773.25|769.61|772.33|768.69|0
1652147680000|2022-05-10 01:54:40|771.75|768.11|771.63|767.99|771.75|768.11|771.4|767.76|0
1652147690000|2022-05-10 01:54:50|771.4|767.76|770.94|767.3|771.4|767.76|770.94|767.3|0
1652147700000|2022-05-10 01:55:00|770.71|767.07|770.25|766.61|770.71|767.07|770.25|766.61|0
1652147710000|2022-05-10 01:55:10|770.01|766.37|769.78|766.14|770.01|766.37|769.78|766.14|0
1652147720000|2022-05-10 01:55:20|769.67|766.03|768.75|765.11|769.67|766.03|768.75|765.11|0
1652147730000|2022-05-10 01:55:30|769.09|765.45|769.32|765.68|769.32|765.68|768.4|764.76|0
1652147740000|2022-05-10 01:55:40|768.75|765.11|768.86|765.22|768.86|765.22|768.17|764.53|0
1652147750000|2022-05-10 01:55:50|768.63|764.99|769.44|765.8|769.55|765.91|768.63|764.99|0
1652147760000|2022-05-10 01:56:00|769.67|766.03|769.21|765.57|769.67|766.03|769.21|765.57|0
1652147770000|2022-05-10 01:56:10|769.32|765.68|770.25|766.61|770.25|766.61|769.32|765.68|0
1652147780000|2022-05-10 01:56:20|770.48|766.84|770.25|766.61|770.6|766.96|770.01|766.37|0
1652147790000|2022-05-10 01:56:30|770.37|766.73|770.01|766.37|770.37|766.73|770.01|766.37|0
1652147800000|2022-05-10 01:56:40|770.25|766.61|770.94|767.3|770.94|767.3|770.25|766.61|0
1652147810000|2022-05-10 01:56:50|770.48|766.84|770.6|766.96|770.71|767.07|770.48|766.84|0
1652147820000|2022-05-10 01:57:00|770.71|767.07|770.01|766.37|770.71|767.07|770.01|766.37|0
1652147830000|2022-05-10 01:57:10|769.55|765.91|770.01|766.37|770.01|766.37|769.44|765.8|0
1652147840000|2022-05-10 01:57:20|769.09|765.45|767.71|764.07|769.09|765.45|767.71|764.07|0
1652147850000|2022-05-10 01:57:30|767.36|763.72|766.78|763.14|767.36|763.72|766.78|763.14|0
1652147860000|2022-05-10 01:57:40|766.55|762.91|767.01|763.37|767.01|763.37|766.55|762.91|0
1652147870000|2022-05-10 01:57:50|767.36|763.72|767.47|763.83|767.47|763.83|767.13|763.49|0
1652147880000|2022-05-10 01:58:00|766.67|763.03|766.78|763.14|766.78|763.14|766.44|762.8|0
1652147890000|2022-05-10 01:58:10|767.47|763.83|766.55|762.91|767.47|763.83|766.55|762.91|0
1652147900000|2022-05-10 01:58:20|766.44|762.8|766.09|762.45|766.44|762.8|766.09|762.45|0
1652147910000|2022-05-10 01:58:30|765.86|762.22|765.86|762.22|766.09|762.45|765.86|762.22|0
1652147920000|2022-05-10 01:58:40|766.09|762.45|765.75|762.11|766.09|762.45|765.75|762.11|0
1652147930000|2022-05-10 01:58:50|765.86|762.22|766.09|762.45|766.09|762.45|765.86|762.22|0
1652147940000|2022-05-10 01:59:00|765.86|762.22|766.09|762.45|766.09|762.45|765.63|761.99|0
1652147950000|2022-05-10 01:59:10|766.32|762.68|767.13|763.49|767.13|763.49|766.32|762.68|0
1652147960000|2022-05-10 01:59:20|767.01|763.37|767.24|763.6|767.47|763.83|767.01|763.37|0
1652147970000|2022-05-10 01:59:30|767.7|764.06|767.47|763.83|767.7|764.06|767.47|763.83|0
1652147980000|2022-05-10 01:59:40|767.7|764.06|768.52|764.88|768.52|764.88|767.7|764.06|0
1652148000000|2022-05-10 02:00:00|767.94|764.3|767.36|763.72|767.94|764.3|767.24|763.6|0
1652148010000|2022-05-10 02:00:10|767.24|763.6|768.63|764.99|768.63|764.99|767.24|763.6|0
1652148020000|2022-05-10 02:00:20|768.52|764.88|768.86|765.22|768.86|765.22|768.52|764.88|0
1652148030000|2022-05-10 02:00:30|769.09|765.45|768.63|764.99|769.09|765.45|768.63|764.99|0
1652148040000|2022-05-10 02:00:40|767.94|764.3|767.94|764.3|767.94|764.3|767.82|764.18|0
1652148050000|2022-05-10 02:00:50|768.17|764.53|767.94|764.3|768.29|764.65|767.94|764.3|0
1652148060000|2022-05-10 02:01:00|768.63|764.99|768.75|765.11|768.86|765.22|768.63|764.99|0
1652148070000|2022-05-10 02:01:10|768.63|764.99|768.06|764.42|768.63|764.99|768.06|764.42|0
1652148080000|2022-05-10 02:01:20|767.94|764.3|768.29|764.65|768.29|764.65|767.7|764.06|0
1652148090000|2022-05-10 02:01:30|768.63|764.99|769.09|765.45|769.09|765.45|768.63|764.99|0
1652148100000|2022-05-10 02:01:40|769.21|765.57|769.32|765.68|769.32|765.68|769.21|765.57|0
1652148110000|2022-05-10 02:01:50|769.44|765.8|769.44|765.8|769.44|765.8|769.32|765.68|0
1652148120000|2022-05-10 02:02:00|769.32|765.68|768.06|764.42|769.32|765.68|768.06|764.42|0
1652148130000|2022-05-10 02:02:10|767.7|764.06|767.47|763.83|767.82|764.18|767.47|763.83|0
1652148140000|2022-05-10 02:02:20|767.24|763.6|766.78|763.14|767.24|763.6|766.78|763.14|0
1652148150000|2022-05-10 02:02:30|766.55|762.91|766.09|762.45|766.55|762.91|766.09|762.45|0
1652148160000|2022-05-10 02:02:40|765.98|762.34|766.44|762.8|766.67|763.03|765.98|762.34|0
1652148170000|2022-05-10 02:02:50|766.55|762.91|767.24|763.6|767.47|763.83|766.55|762.91|0
1652148180000|2022-05-10 02:03:00|767.01|763.37|766.44|762.8|767.01|763.37|766.44|762.8|0
1652148190000|2022-05-10 02:03:10|765.86|762.22|765.86|762.22|766.09|762.45|765.86|762.22|0
1652148200000|2022-05-10 02:03:20|765.98|762.34|766.09|762.45|766.21|762.57|765.98|762.34|0
1652148210000|2022-05-10 02:03:30|765.86|762.22|766.9|763.26|766.9|763.26|765.86|762.22|0
1652148220000|2022-05-10 02:03:40|767.01|763.37|767.24|763.6|767.24|763.6|767.01|763.37|0
1652148230000|2022-05-10 02:03:50|766.9|763.26|767.01|763.37|767.01|763.37|766.67|763.03|0
1652148240000|2022-05-10 02:04:00|767.59|763.95|768.29|764.65|768.4|764.76|767.59|763.95|0
1652148250000|2022-05-10 02:04:10|767.93|764.29|767.7|764.06|767.93|764.29|767.7|764.06|0
1652148260000|2022-05-10 02:04:20|767.82|764.18|767.7|764.06|768.05|764.41|767.7|764.06|0
1652148270000|2022-05-10 02:04:30|767.93|764.29|767.7|764.06|767.93|764.29|767.7|764.06|0
1652148280000|2022-05-10 02:04:40|767.82|764.18|767.7|764.06|767.82|764.18|767.7|764.06|0
1652148290000|2022-05-10 02:04:50|767.47|763.83|766.91|763.27|767.47|763.83|766.79|763.15|0
1652148300000|2022-05-10 02:05:00|767.03|763.39|767.26|763.62|767.26|763.62|766.33|762.69|0
1652148310000|2022-05-10 02:05:10|767.15|763.51|767.38|763.74|767.38|763.74|767.15|763.51|0
1652148320000|2022-05-10 02:05:20|768.18|764.54|767.72|764.08|768.41|764.77|767.72|764.08|0
1652148330000|2022-05-10 02:05:30|767.84|764.2|767.95|764.31|768.07|764.43|767.72|764.08|0
1652148340000|2022-05-10 02:05:40|767.72|764.08|768.18|764.54|768.53|764.89|767.72|764.08|0
1652148350000|2022-05-10 02:05:50|767.95|764.31|768.77|765.13|769.34|765.7|767.95|764.31|0
1652148360000|2022-05-10 02:06:00|769.34|765.7|769.34|765.7|769.46|765.82|769.34|765.7|0
1652148370000|2022-05-10 02:06:10|769.46|765.82|770.5|766.86|770.5|766.86|769.46|765.82|0
1652148380000|2022-05-10 02:06:20|769.57|765.93|768.88|765.24|769.57|765.93|768.88|765.24|0
1652148390000|2022-05-10 02:06:30|769.11|765.47|768.77|765.13|769.11|765.47|768.77|765.13|0
1652148400000|2022-05-10 02:06:40|768.53|764.89|767.95|764.31|768.53|764.89|767.95|764.31|0
1652148410000|2022-05-10 02:06:50|768.07|764.43|768.18|764.54|768.18|764.54|768.07|764.43|0
1652148420000|2022-05-10 02:07:00|767.95|764.31|768.41|764.77|768.41|764.77|767.95|764.31|0
1652148430000|2022-05-10 02:07:10|768.77|765.13|768.88|765.24|768.88|765.24|768.77|765.13|0
1652148440000|2022-05-10 02:07:20|769.11|765.47|768.65|765.01|769.11|765.47|768.65|765.01|0
1652148450000|2022-05-10 02:07:30|768.77|765.13|768.18|764.54|768.77|765.13|767.84|764.2|0
1652148460000|2022-05-10 02:07:40|768.41|764.77|769|765.36|769|765.36|768.41|764.77|0
1652148470000|2022-05-10 02:07:50|769.11|765.47|769.57|765.93|769.8|766.16|769.11|765.47|0
1652148480000|2022-05-10 02:08:00|769.34|765.7|768.88|765.24|769.34|765.7|768.88|765.24|0
1652148490000|2022-05-10 02:08:10|769|765.36|768.88|765.24|769.57|765.93|768.88|765.24|0
1652148500000|2022-05-10 02:08:20|769|765.36|768.53|764.89|769|765.36|768.41|764.77|0
1652148510000|2022-05-10 02:08:30|768.41|764.77|768.77|765.13|768.77|765.13|768.41|764.77|0
1652148520000|2022-05-10 02:08:40|768.65|765.01|768.65|765.01|768.65|765.01|768.65|765.01|0
1652148530000|2022-05-10 02:08:50|768.77|765.13|768.41|764.77|768.77|765.13|768.41|764.77|0
1652148540000|2022-05-10 02:09:00|768.3|764.66|767.95|764.31|768.3|764.66|767.95|764.31|0
1652148550000|2022-05-10 02:09:10|767.61|763.97|767.15|763.51|767.61|763.97|767.15|763.51|0
1652148560000|2022-05-10 02:09:20|767.49|763.85|766.91|763.27|767.49|763.85|766.91|763.27|0
1652148570000|2022-05-10 02:09:30|767.03|763.39|766.45|762.81|767.03|763.39|765.64|762|0
1652148580000|2022-05-10 02:09:40|766.56|762.92|766.33|762.69|766.56|762.92|766.33|762.69|0
1652148590000|2022-05-10 02:09:50|765.76|762.12|764.71|761.07|765.76|762.12|764.71|761.07|0
1652148600000|2022-05-10 02:10:00|764.02|760.38|763.32|759.68|764.02|760.38|763.32|759.68|0
1652148610000|2022-05-10 02:10:10|762.86|759.22|762.17|758.53|762.86|759.22|761.48|757.84|0
1652148620000|2022-05-10 02:10:20|762.4|758.76|762.06|758.42|762.4|758.76|761.94|758.3|0
1652148630000|2022-05-10 02:10:30|762.17|758.53|762.86|759.22|762.86|759.22|762.06|758.42|0
1652148640000|2022-05-10 02:10:40|762.63|758.99|762.63|758.99|762.63|758.99|762.63|758.99|0
1652148650000|2022-05-10 02:10:50|763.09|759.45|763.32|759.68|763.32|759.68|762.75|759.11|0
1652148660000|2022-05-10 02:11:00|763.09|759.45|761.48|757.84|763.09|759.45|761.48|757.84|0
1652148670000|2022-05-10 02:11:10|761.71|758.07|761.94|758.3|761.94|758.3|761.6|757.96|0
1652148680000|2022-05-10 02:11:20|762.52|758.88|762.63|758.99|762.63|758.99|762.52|758.88|0
1652148690000|2022-05-10 02:11:30|762.4|758.76|762.63|758.99|762.63|758.99|762.4|758.76|0
1652148700000|2022-05-10 02:11:40|762.75|759.11|762.4|758.76|763.09|759.45|762.4|758.76|0
1652148710000|2022-05-10 02:11:50|762.86|759.22|762.86|759.22|763.09|759.45|762.86|759.22|0
1652148720000|2022-05-10 02:12:00|762.4|758.76|762.29|758.65|762.63|758.99|762.29|758.65|0
1652148730000|2022-05-10 02:12:10|761.94|758.3|761.83|758.19|762.52|758.88|761.83|758.19|0
1652148740000|2022-05-10 02:12:20|761.94|758.3|761.83|758.19|761.94|758.3|761.83|758.19|0
1652148750000|2022-05-10 02:12:30|762.29|758.65|762.29|758.65|762.29|758.65|762.17|758.53|0
1652148760000|2022-05-10 02:12:40|762.17|758.53|761.94|758.3|762.17|758.53|761.94|758.3|0
1652148770000|2022-05-10 02:12:50|762.17|758.53|762.06|758.42|762.29|758.65|761.94|758.3|0
1652148780000|2022-05-10 02:13:00|761.48|757.84|761.83|758.19|761.83|758.19|761.37|757.73|0
1652148790000|2022-05-10 02:13:10|762.63|758.99|762.17|758.53|762.63|758.99|761.83|758.19|0
1652148800000|2022-05-10 02:13:20|762.4|758.76|762.4|758.76|762.4|758.76|762.4|758.76|0
1652148810000|2022-05-10 02:13:30|762.63|758.99|762.75|759.11|762.75|759.11|762.63|758.99|0
1652148820000|2022-05-10 02:13:40|762.63|758.99|763.56|759.92|763.56|759.92|762.63|758.99|0
1652148830000|2022-05-10 02:13:50|763.09|759.45|763.09|759.45|763.09|759.45|762.86|759.22|0
1652148840000|2022-05-10 02:14:00|762.98|759.34|764.48|760.84|764.48|760.84|762.98|759.34|0
1652148850000|2022-05-10 02:14:10|764.25|760.61|764.02|760.38|764.25|760.61|763.79|760.15|0
1652148860000|2022-05-10 02:14:20|764.14|760.5|764.02|760.38|764.14|760.5|764.02|760.38|0
1652148870000|2022-05-10 02:14:30|763.56|759.92|763.44|759.8|763.56|759.92|763.44|759.8|0
1652148880000|2022-05-10 02:14:40|763.32|759.68|762.17|758.53|763.32|759.68|762.17|758.53|0
1652148890000|2022-05-10 02:14:50|762.06|758.42|761.94|758.3|762.63|758.99|761.94|758.3|0
1652148900000|2022-05-10 02:15:00|761.71|758.07|762.17|758.53|762.17|758.53|761.6|757.96|0
1652148910000|2022-05-10 02:15:10|763.21|759.57|762.75|759.11|763.21|759.57|762.75|759.11|0
1652148920000|2022-05-10 02:15:20|763.09|759.45|764.02|760.38|764.02|760.38|763.09|759.45|0
1652148930000|2022-05-10 02:15:30|763.91|760.27|764.71|761.07|765.06|761.42|763.91|760.27|0
1652148940000|2022-05-10 02:15:40|764.6|760.96|764.6|760.96|764.6|760.96|764.48|760.84|0
1652148950000|2022-05-10 02:15:50|764.71|761.07|764.71|761.07|764.83|761.19|764.6|760.96|0
1652148960000|2022-05-10 02:16:00|764.37|760.73|764.25|760.61|764.48|760.84|764.25|760.61|0
1652148970000|2022-05-10 02:16:10|764.14|760.5|764.25|760.61|764.37|760.73|764.14|760.5|0
1652148980000|2022-05-10 02:16:20|764.37|760.73|763.79|760.15|764.37|760.73|763.79|760.15|0
1652148990000|2022-05-10 02:16:30|763.44|759.8|763.79|760.15|763.79|760.15|763.32|759.68|0
1652149000000|2022-05-10 02:16:40|764.37|760.73|764.71|761.07|764.94|761.3|764.37|760.73|0
1652149010000|2022-05-10 02:16:50|764.94|761.3|764.94|761.3|765.06|761.42|764.94|761.3|0
1652149020000|2022-05-10 02:17:00|765.17|761.53|765.06|761.42|765.17|761.53|765.06|761.42|0
1652149030000|2022-05-10 02:17:10|765.17|761.53|764.83|761.19|765.17|761.53|764.83|761.19|0
1652149040000|2022-05-10 02:17:20|764.71|761.07|764.83|761.19|764.83|761.19|764.71|761.07|0
1652149050000|2022-05-10 02:17:30|764.94|761.3|764.83|761.19|764.94|761.3|764.71|761.07|0
1652149060000|2022-05-10 02:17:40|764.71|761.07|764.02|760.38|764.71|761.07|764.02|760.38|0
1652149070000|2022-05-10 02:17:50|764.25|760.61|764.6|760.96|764.6|760.96|764.02|760.38|0
1652149080000|2022-05-10 02:18:00|763.55|759.91|763.67|760.03|763.67|760.03|763.32|759.68|0
1652149090000|2022-05-10 02:18:10|763.55|759.91|763.44|759.8|763.55|759.91|763.44|759.8|0
1652149100000|2022-05-10 02:18:20|763.55|759.91|763.67|760.03|763.79|760.15|763.55|759.91|0
1652149110000|2022-05-10 02:18:30|763.79|760.15|763.55|759.91|763.79|760.15|763.55|759.91|0
1652149120000|2022-05-10 02:18:40|762.86|759.22|762.86|759.22|762.98|759.34|762.86|759.22|0
1652149130000|2022-05-10 02:18:50|762.98|759.34|763.32|759.68|763.32|759.68|762.98|759.34|0
1652149140000|2022-05-10 02:19:00|762.98|759.34|762.98|759.34|763.09|759.45|762.98|759.34|0
1652149150000|2022-05-10 02:19:10|763.09|759.45|762.52|758.88|763.09|759.45|762.17|758.53|0
1652149160000|2022-05-10 02:19:20|762.4|758.76|762.17|758.53|762.4|758.76|762.17|758.53|0
1652149170000|2022-05-10 02:19:30|762.06|758.42|762.17|758.53|762.17|758.53|762.06|758.42|0
1652149180000|2022-05-10 02:19:40|762.4|758.76|762.63|758.99|762.63|758.99|762.4|758.76|0
1652149190000|2022-05-10 02:19:50|762.52|758.88|762.4|758.76|762.63|758.99|762.4|758.76|0
1652149200000|2022-05-10 02:20:00|762.06|758.42|762.86|759.22|762.98|759.34|762.06|758.42|0
1652149210000|2022-05-10 02:20:10|762.75|759.11|762.29|758.65|762.75|759.11|762.29|758.65|0
1652149220000|2022-05-10 02:20:20|762.4|758.76|762.06|758.42|762.4|758.76|762.06|758.42|0
1652149230000|2022-05-10 02:20:30|761.94|758.3|761.24|757.6|761.94|758.3|761.24|757.6|0
1652149240000|2022-05-10 02:20:40|761.48|757.84|761.48|757.84|761.48|757.84|761.24|757.6|0
1652149250000|2022-05-10 02:20:50|761.71|758.07|761.71|758.07|761.71|758.07|761.6|757.96|0
1652149260000|2022-05-10 02:21:00|761.47|757.83|761.24|757.6|761.47|757.83|761.24|757.6|0
1652149270000|2022-05-10 02:21:10|761.36|757.72|761.36|757.72|761.47|757.83|761.24|757.6|0
1652149280000|2022-05-10 02:21:20|761.71|758.07|762.4|758.76|762.4|758.76|761.71|758.07|0
1652149290000|2022-05-10 02:21:30|761.71|758.07|761.94|758.3|761.94|758.3|761.47|757.83|0
1652149300000|2022-05-10 02:21:40|761.71|758.07|761.71|758.07|761.71|758.07|761.71|758.07|0
1652149310000|2022-05-10 02:21:50|762.06|758.42|761.59|757.95|762.06|758.42|761.59|757.95|0
1652149320000|2022-05-10 02:22:00|761.01|757.37|761.13|757.49|761.13|757.49|761.01|757.37|0
1652149330000|2022-05-10 02:22:10|761.01|757.37|761.24|757.6|761.24|757.6|761.01|757.37|0
1652149340000|2022-05-10 02:22:20|761.13|757.49|761.47|757.83|761.47|757.83|761.13|757.49|0
1652149350000|2022-05-10 02:22:30|761.71|758.07|761.94|758.3|761.94|758.3|761.71|758.07|0
1652149360000|2022-05-10 02:22:40|761.71|758.07|761.59|757.95|761.94|758.3|761.59|757.95|0
1652149370000|2022-05-10 02:22:50|761.36|757.72|761.59|757.95|761.59|757.95|761.36|757.72|0
1652149380000|2022-05-10 02:23:00|761.47|757.83|761.47|757.83|761.59|757.95|761.47|757.83|0
1652149390000|2022-05-10 02:23:10|761.59|757.95|761.47|757.83|761.59|757.95|761.47|757.83|0
1652149400000|2022-05-10 02:23:20|761.59|757.95|761.94|758.3|761.94|758.3|761.59|757.95|0
1652149410000|2022-05-10 02:23:30|762.06|758.42|762.06|758.42|762.4|758.76|762.06|758.42|0
1652149420000|2022-05-10 02:23:40|761.94|758.3|762.4|758.76|762.63|758.99|761.94|758.3|0
1652149430000|2022-05-10 02:23:50|762.63|758.99|762.63|758.99|762.63|758.99|762.4|758.76|0
1652149440000|2022-05-10 02:24:00|762.52|758.88|762.86|759.22|762.86|759.22|762.52|758.88|0
1652149450000|2022-05-10 02:24:10|763.09|759.45|763.09|759.45|763.09|759.45|762.98|759.34|0
1652149460000|2022-05-10 02:24:20|762.4|758.76|762.4|758.76|762.4|758.76|762.17|758.53|0
1652149470000|2022-05-10 02:24:30|761.94|758.3|761.94|758.3|762.17|758.53|761.94|758.3|0
1652149480000|2022-05-10 02:24:40|762.29|758.65|762.63|758.99|762.63|758.99|762.29|758.65|0
1652149490000|2022-05-10 02:24:50|762.52|758.88|762.86|759.22|763.32|759.68|762.52|758.88|0
1652149500000|2022-05-10 02:25:00|762.63|758.99|762.29|758.65|762.86|759.22|762.29|758.65|0
1652149510000|2022-05-10 02:25:10|762.63|758.99|762.29|758.65|762.63|758.99|762.29|758.65|0
1652149520000|2022-05-10 02:25:20|762.63|758.99|762.75|759.11|762.75|759.11|762.29|758.65|0
1652149530000|2022-05-10 02:25:30|762.63|758.99|762.06|758.42|762.63|758.99|762.06|758.42|0
1652149540000|2022-05-10 02:25:40|761.94|758.3|761.36|757.72|761.94|758.3|761.36|757.72|0
1652149550000|2022-05-10 02:25:50|761.24|757.6|761.36|757.72|761.47|757.83|761.24|757.6|0
1652149560000|2022-05-10 02:26:00|761.47|757.83|761.71|758.07|761.71|758.07|761.24|757.6|0
1652149570000|2022-05-10 02:26:10|761.47|757.83|761.59|757.95|761.83|758.19|761.47|757.83|0
1652149580000|2022-05-10 02:26:20|761.7|758.06|761.7|758.06|761.7|758.06|761.59|757.95|0
1652149590000|2022-05-10 02:26:30|761.83|758.19|761.59|757.95|761.83|758.19|761.59|757.95|0
1652149600000|2022-05-10 02:26:40|761.7|758.06|761.59|757.95|761.83|758.19|761.59|757.95|0
1652149610000|2022-05-10 02:26:50|761.47|757.83|761.01|757.37|761.47|757.83|761.01|757.37|0
1652149620000|2022-05-10 02:27:00|761.13|757.49|761.24|757.6|761.36|757.72|761.01|757.37|0
1652149630000|2022-05-10 02:27:10|761.01|757.37|761.01|757.37|761.01|757.37|761.01|757.37|0
1652149640000|2022-05-10 02:27:20|761.24|757.6|761.01|757.37|761.24|757.6|761.01|757.37|0
1652149660000|2022-05-10 02:27:40|761.13|757.49|761.13|757.49|761.13|757.49|761.13|757.49|0
1652149670000|2022-05-10 02:27:50|761.01|757.37|761.01|757.37|761.01|757.37|761.01|757.37|0
1652149680000|2022-05-10 02:28:00|758.24|754.6|758.24|754.6|758.7|755.06|758.24|754.6|0
1652149690000|2022-05-10 02:28:10|757.55|753.91|757.32|753.68|757.55|753.91|757.32|753.68|0
1652149700000|2022-05-10 02:28:20|757.09|753.45|756.63|752.99|757.09|753.45|756.63|752.99|0
1652149710000|2022-05-10 02:28:30|757.09|753.45|756.29|752.65|757.09|753.45|755.94|752.3|0
1652149720000|2022-05-10 02:28:40|756.17|752.53|755.94|752.3|756.17|752.53|755.94|752.3|0
1652149730000|2022-05-10 02:28:50|755.71|752.07|755.48|751.84|755.71|752.07|755.48|751.84|0
1652149740000|2022-05-10 02:29:00|755.6|751.96|756.17|752.53|756.17|752.53|755.6|751.96|0
1652149750000|2022-05-10 02:29:10|755.94|752.3|756.86|753.22|756.86|753.22|755.94|752.3|0
1652149760000|2022-05-10 02:29:20|756.63|752.99|757.09|753.45|757.32|753.68|756.63|752.99|0
1652149770000|2022-05-10 02:29:30|756.86|753.22|755.94|752.3|756.86|753.22|755.94|752.3|0
1652149780000|2022-05-10 02:29:40|755.48|751.84|755.01|751.37|755.48|751.84|755.01|751.37|0
1652149790000|2022-05-10 02:29:50|754.78|751.14|755.01|751.37|755.01|751.37|754.78|751.14|0
1652149800000|2022-05-10 02:30:00|755.48|751.84|754.55|750.91|755.6|751.96|754.55|750.91|0
1652149810000|2022-05-10 02:30:10|755.94|752.3|755.71|752.07|755.94|752.3|755.71|752.07|0
1652149820000|2022-05-10 02:30:20|755.94|752.3|756.63|752.99|756.63|752.99|755.94|752.3|0
1652149830000|2022-05-10 02:30:30|756.86|753.22|756.86|753.22|756.86|753.22|756.63|752.99|0
1652149840000|2022-05-10 02:30:40|756.63|752.99|756.52|752.88|756.63|752.99|756.52|752.88|0
1652149850000|2022-05-10 02:30:50|756.4|752.76|756.4|752.76|756.4|752.76|756.29|752.65|0
1652149860000|2022-05-10 02:31:00|756.17|752.53|756.17|752.53|756.17|752.53|755.94|752.3|0
1652149870000|2022-05-10 02:31:10|755.94|752.3|756.4|752.76|756.52|752.88|755.94|752.3|0
1652149880000|2022-05-10 02:31:20|756.63|752.99|756.4|752.76|756.63|752.99|756.4|752.76|0
1652149890000|2022-05-10 02:31:30|756.52|752.88|756.75|753.11|756.75|753.11|756.17|752.53|0
1652149900000|2022-05-10 02:31:40|756.17|752.53|756.4|752.76|756.4|752.76|756.17|752.53|0
1652149910000|2022-05-10 02:31:50|756.63|752.99|756.63|752.99|756.63|752.99|756.63|752.99|0
1652149920000|2022-05-10 02:32:00|756.4|752.76|756.51|752.87|756.86|753.22|756.4|752.76|0
1652149930000|2022-05-10 02:32:10|756.05|752.41|756.05|752.41|756.63|752.99|756.05|752.41|0
1652149940000|2022-05-10 02:32:20|756.28|752.64|756.28|752.64|756.4|752.76|756.28|752.64|0
1652149950000|2022-05-10 02:32:30|756.4|752.76|757.2|753.56|757.2|753.56|756.4|752.76|0
1652149960000|2022-05-10 02:32:40|756.97|753.33|756.51|752.87|757.09|753.45|756.51|752.87|0
1652149970000|2022-05-10 02:32:50|756.74|753.1|756.51|752.87|756.74|753.1|756.51|752.87|0
1652149980000|2022-05-10 02:33:00|756.74|753.1|756.51|752.87|756.97|753.33|756.51|752.87|0
1652149990000|2022-05-10 02:33:10|756.63|752.99|757.09|753.45|757.09|753.45|756.63|752.99|0
1652150000000|2022-05-10 02:33:20|756.97|753.33|756.51|752.87|756.97|753.33|756.51|752.87|0
1652150010000|2022-05-10 02:33:30|756.97|753.33|756.74|753.1|756.97|753.33|756.74|753.1|0
1652150020000|2022-05-10 02:33:40|756.86|753.22|756.63|752.99|756.97|753.33|756.63|752.99|0
1652150030000|2022-05-10 02:33:50|756.51|752.87|756.51|752.87|756.74|753.1|756.4|752.76|0
1652150040000|2022-05-10 02:34:00|756.63|752.99|757.2|753.56|757.2|753.56|756.63|752.99|0
1652150060000|2022-05-10 02:34:20|757.44|753.8|757.56|753.92|757.56|753.92|757.2|753.56|0
1652150070000|2022-05-10 02:34:30|757.9|754.26|757.56|753.92|757.9|754.26|757.56|753.92|0
1652150080000|2022-05-10 02:34:40|757.67|754.03|757.67|754.03|757.79|754.15|757.67|754.03|0
1652150090000|2022-05-10 02:34:50|758.36|754.72|758.13|754.49|758.59|754.95|758.13|754.49|0
1652150100000|2022-05-10 02:35:00|758.02|754.38|757.67|754.03|758.02|754.38|757.67|754.03|0
1652150110000|2022-05-10 02:35:10|757.56|753.92|757.44|753.8|757.67|754.03|757.44|753.8|0
1652150120000|2022-05-10 02:35:20|757.2|753.56|757.9|754.26|757.9|754.26|757.2|753.56|0
1652150130000|2022-05-10 02:35:30|758.02|754.38|758.02|754.38|758.02|754.38|758.02|754.38|0
1652150140000|2022-05-10 02:35:40|757.9|754.26|758.25|754.61|758.25|754.61|757.9|754.26|0
1652150150000|2022-05-10 02:35:50|758.13|754.49|758.59|754.95|758.59|754.95|758.13|754.49|0
1652150160000|2022-05-10 02:36:00|758.36|754.72|758.25|754.61|758.59|754.95|758.13|754.49|0
1652150170000|2022-05-10 02:36:10|758.36|754.72|758.13|754.49|758.48|754.84|758.13|754.49|0
1652150180000|2022-05-10 02:36:20|758.02|754.38|758.02|754.38|758.13|754.49|757.9|754.26|0
1652150190000|2022-05-10 02:36:30|757.9|754.26|758.02|754.38|758.13|754.49|757.9|754.26|0
1652150200000|2022-05-10 02:36:40|757.9|754.26|758.36|754.72|758.36|754.72|757.9|754.26|0
1652150210000|2022-05-10 02:36:50|757.9|754.26|757.56|753.92|757.9|754.26|757.56|753.92|0
1652150220000|2022-05-10 02:37:00|757.79|754.15|757.67|754.03|757.79|754.15|757.67|754.03|0
1652150230000|2022-05-10 02:37:10|757.9|754.26|758.13|754.49|758.13|754.49|757.9|754.26|0
1652150240000|2022-05-10 02:37:20|758.36|754.72|758.59|754.95|758.59|754.95|758.36|754.72|0
1652150250000|2022-05-10 02:37:30|758.82|755.18|758.59|754.95|758.82|755.18|758.59|754.95|0
1652150260000|2022-05-10 02:37:40|758.36|754.72|757.9|754.26|758.36|754.72|757.9|754.26|0
1652150270000|2022-05-10 02:37:50|757.67|754.03|757.79|754.15|757.79|754.15|757.67|754.03|0
1652150280000|2022-05-10 02:38:00|757.67|754.03|757.9|754.26|757.9|754.26|757.67|754.03|0
1652150290000|2022-05-10 02:38:10|757.67|754.03|757.2|753.56|757.67|754.03|757.2|753.56|0
1652150300000|2022-05-10 02:38:20|756.97|753.33|757.32|753.68|757.32|753.68|756.97|753.33|0
1652150310000|2022-05-10 02:38:30|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652150320000|2022-05-10 02:38:40|757.32|753.68|757.2|753.56|757.32|753.68|757.2|753.56|0
1652150330000|2022-05-10 02:38:50|756.97|753.33|756.97|753.33|756.97|753.33|756.97|753.33|0
1652150340000|2022-05-10 02:39:00|756.63|752.99|756.97|753.33|756.97|753.33|756.63|752.99|0
1652150350000|2022-05-10 02:39:10|756.86|753.22|756.05|752.41|756.86|753.22|756.05|752.41|0
1652150360000|2022-05-10 02:39:20|756.51|752.87|756.28|752.64|756.51|752.87|756.28|752.64|0
1652150370000|2022-05-10 02:39:30|756.05|752.41|755.13|751.49|756.05|752.41|755.13|751.49|0
1652150380000|2022-05-10 02:39:40|754.9|751.26|754.9|751.26|754.9|751.26|754.67|751.03|0
1652150390000|2022-05-10 02:39:50|754.67|751.03|754.2|750.56|754.67|751.03|754.2|750.56|0
1652150400000|2022-05-10 02:40:00|754.09|750.45|754.2|750.56|754.2|750.56|754.09|750.45|0
1652150410000|2022-05-10 02:40:10|754.43|750.79|754.2|750.56|754.43|750.79|754.2|750.56|0
1652150420000|2022-05-10 02:40:20|754.43|750.79|755.48|751.84|755.59|751.95|754.43|750.79|0
1652150430000|2022-05-10 02:40:30|755.59|751.95|756.28|752.64|756.28|752.64|755.59|751.95|0
1652150440000|2022-05-10 02:40:40|756.05|752.41|755.94|752.3|756.05|752.41|755.94|752.3|0
1652150450000|2022-05-10 02:40:50|755.82|752.18|756.05|752.41|756.05|752.41|755.82|752.18|0
1652150460000|2022-05-10 02:41:00|756.17|752.53|756.63|752.99|756.63|752.99|756.05|752.41|0
1652150470000|2022-05-10 02:41:10|756.51|752.87|756.4|752.76|756.51|752.87|756.28|752.64|0
1652150480000|2022-05-10 02:41:20|756.28|752.64|756.28|752.64|756.4|752.76|756.28|752.64|0
1652150490000|2022-05-10 02:41:30|756.97|753.33|757.32|753.68|757.43|753.79|756.97|753.33|0
1652150500000|2022-05-10 02:41:40|757.43|753.79|757.67|754.03|757.67|754.03|757.32|753.68|0
1652150510000|2022-05-10 02:41:50|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150520000|2022-05-10 02:42:00|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150530000|2022-05-10 02:42:10|757.67|754.03|757.67|754.03|757.67|754.03|757.67|754.03|0
1652150540000|2022-05-10 02:42:20|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652150550000|2022-05-10 02:42:30|757.67|754.03|757.66|754.02|757.67|754.03|757.66|754.02|0
1652150560000|2022-05-10 02:42:40|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150570000|2022-05-10 02:42:50|757.55|753.91|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150580000|2022-05-10 02:43:00|757.55|753.91|757.66|754.02|757.66|754.02|757.43|753.79|0
1652150600000|2022-05-10 02:43:20|758.36|754.72|758.13|754.49|758.36|754.72|758.13|754.49|0
1652150610000|2022-05-10 02:43:30|757.9|754.26|757.43|753.79|758.02|754.38|757.43|753.79|0
1652150620000|2022-05-10 02:43:40|757.66|754.02|757.66|754.02|757.66|754.02|757.43|753.79|0
1652150630000|2022-05-10 02:43:50|757.78|754.14|757.9|754.26|758.02|754.38|757.78|754.14|0
1652150640000|2022-05-10 02:44:00|757.43|753.79|757.9|754.26|758.02|754.38|757.43|753.79|0
1652150650000|2022-05-10 02:44:10|757.66|754.02|757.66|754.02|757.9|754.26|757.66|754.02|0
1652150660000|2022-05-10 02:44:20|757.55|753.91|757.78|754.14|757.9|754.26|757.55|753.91|0
1652150670000|2022-05-10 02:44:30|757.9|754.26|758.13|754.49|758.13|754.49|757.9|754.26|0
1652150680000|2022-05-10 02:44:40|757.9|754.26|757.9|754.26|757.9|754.26|757.78|754.14|0
1652150690000|2022-05-10 02:44:50|757.66|754.02|757.43|753.79|757.9|754.26|757.43|753.79|0
1652150700000|2022-05-10 02:45:00|757.66|754.02|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150710000|2022-05-10 02:45:10|758.13|754.49|758.36|754.72|758.36|754.72|758.13|754.49|0
1652150720000|2022-05-10 02:45:20|758.25|754.61|758.13|754.49|758.36|754.72|758.13|754.49|0
1652150730000|2022-05-10 02:45:30|758.02|754.38|758.36|754.72|758.36|754.72|758.02|754.38|0
1652150740000|2022-05-10 02:45:40|758.13|754.49|757.9|754.26|758.13|754.49|757.9|754.26|0
1652150750000|2022-05-10 02:45:50|758.02|754.38|757.43|753.79|758.02|754.38|757.43|753.79|0
1652150760000|2022-05-10 02:46:00|757.2|753.56|757.2|753.56|757.2|753.56|756.86|753.22|0
1652150770000|2022-05-10 02:46:10|757.32|753.68|757.32|753.68|757.32|753.68|757.2|753.56|0
1652150780000|2022-05-10 02:46:20|757.55|753.91|757.32|753.68|757.55|753.91|757.32|753.68|0
1652150790000|2022-05-10 02:46:30|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652150800000|2022-05-10 02:46:40|756.86|753.22|756.51|752.87|756.86|753.22|756.51|752.87|0
1652150810000|2022-05-10 02:46:50|756.74|753.1|756.17|752.53|756.74|753.1|756.17|752.53|0
1652150820000|2022-05-10 02:47:00|755.94|752.3|756.51|752.87|756.63|752.99|755.94|752.3|0
1652150830000|2022-05-10 02:47:10|756.63|752.99|756.74|753.1|756.74|753.1|756.63|752.99|0
1652150840000|2022-05-10 02:47:20|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652150850000|2022-05-10 02:47:30|756.97|753.33|757.43|753.79|757.43|753.79|756.97|753.33|0
1652150860000|2022-05-10 02:47:40|757.78|754.14|757.32|753.68|757.78|754.14|757.32|753.68|0
1652150870000|2022-05-10 02:47:50|757.66|754.02|757.55|753.91|757.66|754.02|757.55|753.91|0
1652150880000|2022-05-10 02:48:00|757.66|754.02|757.78|754.14|757.89|754.25|757.66|754.02|0
1652150890000|2022-05-10 02:48:10|757.89|754.25|757.66|754.02|757.89|754.25|757.66|754.02|0
1652150900000|2022-05-10 02:48:20|757.2|753.56|756.86|753.22|757.2|753.56|756.86|753.22|0
1652150910000|2022-05-10 02:48:30|757.09|753.45|757.2|753.56|757.2|753.56|756.97|753.33|0
1652150920000|2022-05-10 02:48:40|757.09|753.45|757.2|753.56|757.2|753.56|756.97|753.33|0
1652150930000|2022-05-10 02:48:50|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652150940000|2022-05-10 02:49:00|757.66|754.02|757.78|754.14|757.78|754.14|757.43|753.79|0
1652150950000|2022-05-10 02:49:10|757.32|753.68|757.66|754.02|757.66|754.02|757.32|753.68|0
1652150960000|2022-05-10 02:49:20|757.32|753.68|757.66|754.02|757.66|754.02|757.32|753.68|0
1652150970000|2022-05-10 02:49:30|757.55|753.91|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150980000|2022-05-10 02:49:40|757.78|754.14|757.78|754.14|757.89|754.25|757.55|753.91|0
1652150990000|2022-05-10 02:49:50|757.66|754.02|757.55|753.91|757.66|754.02|757.55|753.91|0
1652151000000|2022-05-10 02:50:00|757.43|753.79|757.66|754.02|757.66|754.02|757.43|753.79|0
1652151010000|2022-05-10 02:50:10|757.32|753.68|757.32|753.68|757.32|753.68|757.32|753.68|0
1652151020000|2022-05-10 02:50:20|757.2|753.56|757.32|753.68|757.32|753.68|757.09|753.45|0
1652151030000|2022-05-10 02:50:30|757.43|753.79|757.78|754.14|757.89|754.25|757.43|753.79|0
1652151040000|2022-05-10 02:50:40|758.13|754.49|758.36|754.72|758.36|754.72|758.01|754.37|0
1652151050000|2022-05-10 02:50:50|758.13|754.49|757.32|753.68|758.13|754.49|757.32|753.68|0
1652151060000|2022-05-10 02:51:00|757.78|754.14|757.09|753.45|757.78|754.14|757.09|753.45|0
1652151070000|2022-05-10 02:51:10|756.97|753.33|757.32|753.68|757.32|753.68|756.97|753.33|0
1652151080000|2022-05-10 02:51:20|756.97|753.33|756.97|753.33|757.2|753.56|756.97|753.33|0
1652151090000|2022-05-10 02:51:30|757.09|753.45|757.09|753.45|757.09|753.45|757.09|753.45|0
1652151100000|2022-05-10 02:51:40|756.74|753.1|756.74|753.1|756.74|753.1|756.74|753.1|0
1652151110000|2022-05-10 02:51:50|756.51|752.87|755.82|752.18|756.51|752.87|755.82|752.18|0
1652151120000|2022-05-10 02:52:00|757.89|754.25|757.43|753.79|757.89|754.25|757.43|753.79|0
1652151130000|2022-05-10 02:52:10|757.2|753.56|757.32|753.68|757.32|753.68|757.2|753.56|0
1652151140000|2022-05-10 02:52:20|757.43|753.79|757.89|754.25|757.89|754.25|757.43|753.79|0
1652151150000|2022-05-10 02:52:30|757.66|754.02|757.43|753.79|757.66|754.02|757.43|753.79|0
1652151160000|2022-05-10 02:52:40|757.55|753.91|757.66|754.02|757.89|754.25|757.55|753.91|0
1652151170000|2022-05-10 02:52:50|757.78|754.14|757.89|754.25|757.89|754.25|757.66|754.02|0
1652151180000|2022-05-10 02:53:00|757.78|754.14|757.66|754.02|757.78|754.14|757.32|753.68|0
1652151190000|2022-05-10 02:53:10|758.01|754.37|757.55|753.91|758.01|754.37|757.55|753.91|0
1652151200000|2022-05-10 02:53:20|757.43|753.79|757.09|753.45|757.43|753.79|757.09|753.45|0
1652151210000|2022-05-10 02:53:30|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652151220000|2022-05-10 02:53:40|757.32|753.68|757.55|753.91|757.55|753.91|757.2|753.56|0
1652151230000|2022-05-10 02:53:50|757.66|754.02|757.66|754.02|757.66|754.02|757.66|754.02|0
1652151240000|2022-05-10 02:54:00|757.43|753.79|757.09|753.45|757.55|753.91|757.09|753.45|0
1652151250000|2022-05-10 02:54:10|756.74|753.1|756.63|752.99|756.74|753.1|756.51|752.87|0
1652151260000|2022-05-10 02:54:20|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652151270000|2022-05-10 02:54:30|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151280000|2022-05-10 02:54:40|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652151290000|2022-05-10 02:54:50|757.2|753.56|757.66|754.02|757.66|754.02|757.2|753.56|0
1652151300000|2022-05-10 02:55:00|757.43|753.79|757.43|753.79|757.43|753.79|756.97|753.33|0
1652151310000|2022-05-10 02:55:10|757.66|754.02|758.24|754.6|758.24|754.6|757.66|754.02|0
1652151320000|2022-05-10 02:55:20|758.12|754.48|758.48|754.84|758.48|754.84|758.01|754.37|0
1652151330000|2022-05-10 02:55:30|758.59|754.95|758.82|755.18|759.05|755.41|758.48|754.84|0
1652151340000|2022-05-10 02:55:40|758.59|754.95|759.51|755.87|759.51|755.87|758.59|754.95|0
1652151350000|2022-05-10 02:55:50|759.05|755.41|758.82|755.18|759.28|755.64|758.82|755.18|0
1652151360000|2022-05-10 02:56:00|758.94|755.3|758.12|754.48|758.94|755.3|758.12|754.48|0
1652151370000|2022-05-10 02:56:10|758.36|754.72|758.12|754.48|758.36|754.72|758.12|754.48|0
1652151380000|2022-05-10 02:56:20|757.89|754.25|758.36|754.72|758.36|754.72|757.78|754.14|0
1652151390000|2022-05-10 02:56:30|758.24|754.6|757.89|754.25|758.24|754.6|757.89|754.25|0
1652151400000|2022-05-10 02:56:40|757.66|754.02|757.2|753.56|757.78|754.14|757.2|753.56|0
1652151410000|2022-05-10 02:56:50|757.43|753.79|757.66|754.02|757.89|754.25|757.43|753.79|0
1652151420000|2022-05-10 02:57:00|757.89|754.25|757.66|754.02|757.89|754.25|757.66|754.02|0
1652151430000|2022-05-10 02:57:10|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151440000|2022-05-10 02:57:20|756.74|753.1|757.89|754.25|757.89|754.25|756.74|753.1|0
1652151450000|2022-05-10 02:57:30|757.43|753.79|757.43|753.79|757.43|753.79|757.09|753.45|0
1652151460000|2022-05-10 02:57:40|756.97|753.33|756.74|753.1|756.97|753.33|756.51|752.87|0
1652151470000|2022-05-10 02:57:50|757.2|753.56|757.66|754.02|757.66|754.02|757.2|753.56|0
1652151490000|2022-05-10 02:58:10|757.89|754.25|757.89|754.25|757.89|754.25|757.89|754.25|0
1652151500000|2022-05-10 02:58:20|757.78|754.14|757.66|754.02|757.78|754.14|757.66|754.02|0
1652151510000|2022-05-10 02:58:30|757.89|754.25|757.89|754.25|757.89|754.25|757.89|754.25|0
1652151520000|2022-05-10 02:58:40|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652151530000|2022-05-10 02:58:50|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652151540000|2022-05-10 02:59:00|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652151550000|2022-05-10 02:59:10|757.43|753.79|757.89|754.25|757.89|754.25|757.43|753.79|0
1652151560000|2022-05-10 02:59:20|758.12|754.48|757.89|754.25|758.12|754.48|757.89|754.25|0
1652151570000|2022-05-10 02:59:30|758.12|754.48|758.12|754.48|758.12|754.48|758.01|754.37|0
1652151580000|2022-05-10 02:59:40|758.59|754.95|758.35|754.71|758.59|754.95|758.35|754.71|0
1652151590000|2022-05-10 02:59:50|758.12|754.48|758.12|754.48|758.12|754.48|758.12|754.48|0
1652151600000|2022-05-10 03:00:00|757.89|754.25|757.2|753.56|757.89|754.25|757.2|753.56|0
1652151610000|2022-05-10 03:00:10|756.97|753.33|756.63|752.99|756.97|753.33|756.51|752.87|0
1652151620000|2022-05-10 03:00:20|756.28|752.64|756.28|752.64|756.28|752.64|756.28|752.64|0
1652151630000|2022-05-10 03:00:30|756.51|752.87|756.17|752.53|756.51|752.87|756.05|752.41|0
1652151640000|2022-05-10 03:00:40|756.05|752.41|756.05|752.41|756.28|752.64|756.05|752.41|0
1652151650000|2022-05-10 03:00:50|755.93|752.29|755.7|752.06|755.93|752.29|755.7|752.06|0
1652151660000|2022-05-10 03:01:00|755.81|752.17|756.86|753.22|756.86|753.22|755.58|751.94|0
1652151670000|2022-05-10 03:01:10|756.51|752.87|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151680000|2022-05-10 03:01:20|756.74|753.1|756.74|753.1|756.74|753.1|756.74|753.1|0
1652151690000|2022-05-10 03:01:30|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652151700000|2022-05-10 03:01:40|756.86|753.22|756.51|752.87|756.86|753.22|756.17|752.53|0
1652151710000|2022-05-10 03:01:50|756.4|752.76|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151720000|2022-05-10 03:02:00|756.51|752.87|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151730000|2022-05-10 03:02:10|756.28|752.64|756.17|752.53|756.28|752.64|756.17|752.53|0
1652151740000|2022-05-10 03:02:20|756.05|752.41|756.05|752.41|756.05|752.41|755.81|752.17|0
1652151750000|2022-05-10 03:02:30|756.17|752.53|756.28|752.64|756.28|752.64|756.17|752.53|0
1652151770000|2022-05-10 03:02:50|756.4|752.76|756.51|752.87|756.51|752.87|756.28|752.64|0
1652151780000|2022-05-10 03:03:00|756.97|753.33|757.89|754.25|757.89|754.25|756.97|753.33|0
1652151790000|2022-05-10 03:03:10|758.01|754.37|757.2|753.56|758.01|754.37|757.2|753.56|0
1652151800000|2022-05-10 03:03:20|757.43|753.79|757.2|753.56|757.55|753.91|757.2|753.56|0
1652151810000|2022-05-10 03:03:30|757.32|753.68|758.12|754.48|758.24|754.6|757.32|753.68|0
1652151820000|2022-05-10 03:03:40|758.01|754.37|758.01|754.37|758.12|754.48|757.89|754.25|0
1652151830000|2022-05-10 03:03:50|757.89|754.25|757.78|754.14|757.89|754.25|757.78|754.14|0
1652151840000|2022-05-10 03:04:00|757.66|754.02|756.51|752.87|757.66|754.02|756.51|752.87|0
1652151850000|2022-05-10 03:04:10|756.28|752.64|755.81|752.17|756.28|752.64|755.81|752.17|0
1652151860000|2022-05-10 03:04:20|756.05|752.41|755.81|752.17|756.05|752.41|755.47|751.83|0
1652151870000|2022-05-10 03:04:30|755.93|752.29|756.17|752.53|756.17|752.53|755.93|752.29|0
1652151880000|2022-05-10 03:04:40|755.81|752.17|755.81|752.17|756.17|752.53|755.81|752.17|0
1652151890000|2022-05-10 03:04:50|756.05|752.41|755.35|751.71|756.05|752.41|755.35|751.71|0
1652151900000|2022-05-10 03:05:00|755.7|752.06|756.04|752.4|756.04|752.4|755.58|751.94|0
1652151910000|2022-05-10 03:05:10|756.51|752.87|756.51|752.87|756.86|753.22|756.51|752.87|0
1652151920000|2022-05-10 03:05:20|756.74|753.1|756.74|753.1|756.74|753.1|756.28|752.64|0
1652151930000|2022-05-10 03:05:30|756.97|753.33|757.32|753.68|757.32|753.68|756.86|753.22|0
1652151940000|2022-05-10 03:05:40|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151950000|2022-05-10 03:05:50|757.55|753.91|757.55|753.91|757.66|754.02|757.55|753.91|0
1652151960000|2022-05-10 03:06:00|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652151970000|2022-05-10 03:06:10|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652151980000|2022-05-10 03:06:20|757.66|754.02|757.89|754.25|757.89|754.25|757.55|753.91|0
1652151990000|2022-05-10 03:06:30|757.78|754.14|757.66|754.02|757.89|754.25|757.66|754.02|0
1652152000000|2022-05-10 03:06:40|757.43|753.79|757.78|754.14|757.78|754.14|757.43|753.79|0
1652152010000|2022-05-10 03:06:50|757.09|753.45|757.09|753.45|757.09|753.45|757.09|753.45|0
1652152020000|2022-05-10 03:07:00|756.97|753.33|757.09|753.45|757.09|753.45|756.97|753.33|0
1652152030000|2022-05-10 03:07:10|755.58|751.94|755.12|751.48|755.58|751.94|755.12|751.48|0
1652152040000|2022-05-10 03:07:20|754.2|750.56|754.66|751.02|754.66|751.02|754.2|750.56|0
1652152050000|2022-05-10 03:07:30|754.89|751.25|754.43|750.79|754.89|751.25|754.43|750.79|0
1652152060000|2022-05-10 03:07:40|754.2|750.56|753.97|750.33|754.2|750.56|753.97|750.33|0
1652152070000|2022-05-10 03:07:50|753.51|749.87|753.97|750.33|753.97|750.33|753.51|749.87|0
1652152080000|2022-05-10 03:08:00|754.2|750.56|754.55|750.91|754.55|750.91|754.2|750.56|0
1652152090000|2022-05-10 03:08:10|755.01|751.37|755.24|751.6|755.35|751.71|755.01|751.37|0
1652152100000|2022-05-10 03:08:20|755.12|751.48|754.89|751.25|755.12|751.48|754.89|751.25|0
1652152110000|2022-05-10 03:08:30|755.24|751.6|755.58|751.94|755.58|751.94|755.24|751.6|0
1652152130000|2022-05-10 03:08:50|755.81|752.17|755.81|752.17|755.93|752.29|755.81|752.17|0
1652152140000|2022-05-10 03:09:00|756.04|752.4|755.7|752.06|756.04|752.4|755.58|751.94|0
1652152150000|2022-05-10 03:09:10|755.58|751.94|755.47|751.83|755.58|751.94|755.47|751.83|0
1652152160000|2022-05-10 03:09:20|755.35|751.71|755.47|751.83|755.47|751.83|755.35|751.71|0
1652152170000|2022-05-10 03:09:30|755.35|751.71|755.12|751.48|755.35|751.71|755.12|751.48|0
1652152180000|2022-05-10 03:09:40|754.89|751.25|755.01|751.37|755.12|751.48|754.89|751.25|0
1652152190000|2022-05-10 03:09:50|755.35|751.71|755.35|751.71|755.35|751.71|755.12|751.48|0
1652152200000|2022-05-10 03:10:00|755.81|752.17|756.04|752.4|756.04|752.4|755.81|752.17|0
1652152210000|2022-05-10 03:10:10|756.16|752.52|756.16|752.52|756.16|752.52|756.16|752.52|0
1652152220000|2022-05-10 03:10:20|756.27|752.63|755.93|752.29|756.27|752.63|755.93|752.29|0
1652152230000|2022-05-10 03:10:30|756.04|752.4|755.93|752.29|756.16|752.52|755.93|752.29|0
1652152240000|2022-05-10 03:10:40|756.16|752.52|756.04|752.4|756.16|752.52|756.04|752.4|0
1652152250000|2022-05-10 03:10:50|756.27|752.63|756.27|752.63|756.39|752.75|756.27|752.63|0
1652152260000|2022-05-10 03:11:00|756.39|752.75|756.04|752.4|756.39|752.75|755.01|751.37|0
1652152270000|2022-05-10 03:11:10|756.39|752.75|755.81|752.17|756.39|752.75|755.81|752.17|0
1652152280000|2022-05-10 03:11:20|755.93|752.29|756.39|752.75|756.39|752.75|755.93|752.29|0
1652152290000|2022-05-10 03:11:30|756.63|752.99|756.27|752.63|756.63|752.99|756.27|752.63|0
1652152300000|2022-05-10 03:11:40|756.39|752.75|756.04|752.4|756.39|752.75|756.04|752.4|0
1652152310000|2022-05-10 03:11:50|755.93|752.29|756.27|752.63|756.27|752.63|755.93|752.29|0
1652152320000|2022-05-10 03:12:00|756.63|752.99|756.97|753.33|757.09|753.45|756.63|752.99|0
1652152330000|2022-05-10 03:12:10|757.09|753.45|756.74|753.1|757.09|753.45|756.74|753.1|0
1652152340000|2022-05-10 03:12:20|756.86|753.22|756.74|753.1|756.86|753.22|756.74|753.1|0
1652152350000|2022-05-10 03:12:30|756.27|752.63|757.2|753.56|757.2|753.56|756.27|752.63|0
1652152360000|2022-05-10 03:12:40|756.97|753.33|757.2|753.56|757.2|753.56|756.97|753.33|0
1652152370000|2022-05-10 03:12:50|756.97|753.33|756.86|753.22|756.97|753.33|756.86|753.22|0
1652152380000|2022-05-10 03:13:00|756.97|753.33|756.97|753.33|757.09|753.45|756.97|753.33|0
1652152390000|2022-05-10 03:13:10|757.09|753.45|757.32|753.68|757.32|753.68|757.09|753.45|0
1652152400000|2022-05-10 03:13:20|757.2|753.56|756.51|752.87|757.2|753.56|756.51|752.87|0
1652152410000|2022-05-10 03:13:30|756.39|752.75|757.43|753.79|757.43|753.79|756.39|752.75|0
1652152420000|2022-05-10 03:13:40|757.55|753.91|757.78|754.14|757.78|754.14|757.55|753.91|0
1652152430000|2022-05-10 03:13:50|757.89|754.25|758.01|754.37|758.12|754.48|757.89|754.25|0
1652152440000|2022-05-10 03:14:00|758.12|754.48|758.12|754.48|758.12|754.48|758.01|754.37|0
1652152450000|2022-05-10 03:14:10|757.78|754.14|757.89|754.25|758.01|754.37|757.78|754.14|0
1652152460000|2022-05-10 03:14:20|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652152470000|2022-05-10 03:14:30|757.32|753.68|757.89|754.25|757.89|754.25|757.32|753.68|0
1652152480000|2022-05-10 03:14:40|757.78|754.14|757.78|754.14|757.89|754.25|757.66|754.02|0
1652152490000|2022-05-10 03:14:50|757.43|753.79|757.55|753.91|757.55|753.91|757.43|753.79|0
1652152500000|2022-05-10 03:15:00|757.66|754.02|757.43|753.79|757.66|754.02|757.43|753.79|0
1652152510000|2022-05-10 03:15:10|757.32|753.68|757.2|753.56|757.43|753.79|757.2|753.56|0
1652152520000|2022-05-10 03:15:20|756.97|753.33|756.97|753.33|756.97|753.33|756.74|753.1|0
1652152530000|2022-05-10 03:15:30|756.74|753.1|757.32|753.68|757.32|753.68|756.74|753.1|0
1652152540000|2022-05-10 03:15:40|757.2|753.56|757.2|753.56|757.43|753.79|757.2|753.56|0
1652152550000|2022-05-10 03:15:50|757.32|753.68|756.97|753.33|757.43|753.79|756.97|753.33|0
1652152560000|2022-05-10 03:16:00|756.39|752.75|757.09|753.45|757.09|753.45|756.39|752.75|0
1652152570000|2022-05-10 03:16:10|757.2|753.56|757.32|753.68|757.32|753.68|757.2|753.56|0
1652152580000|2022-05-10 03:16:20|757.2|753.56|757.32|753.68|757.43|753.79|757.09|753.45|0
1652152590000|2022-05-10 03:16:30|757.43|753.79|757.32|753.68|757.43|753.79|757.32|753.68|0
1652152600000|2022-05-10 03:16:40|756.74|753.1|757.32|753.68|757.32|753.68|756.74|753.1|0
1652152610000|2022-05-10 03:16:50|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652152620000|2022-05-10 03:17:00|757.32|753.68|757.55|753.91|757.66|754.02|757.32|753.68|0
1652152630000|2022-05-10 03:17:10|757.66|754.02|757.66|754.02|757.66|754.02|757.66|754.02|0
1652152640000|2022-05-10 03:17:20|758.24|754.6|757.78|754.14|758.24|754.6|757.78|754.14|0
1652152650000|2022-05-10 03:17:30|757.89|754.25|757.66|754.02|757.89|754.25|757.55|753.91|0
1652152660000|2022-05-10 03:17:40|757.78|754.14|758.12|754.48|758.12|754.48|757.66|754.02|0
1652152670000|2022-05-10 03:17:50|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152680000|2022-05-10 03:18:00|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152690000|2022-05-10 03:18:10|758.47|754.83|758.24|754.6|758.58|754.94|758.24|754.6|0
1652152700000|2022-05-10 03:18:20|758.35|754.71|758.58|754.94|758.58|754.94|758.35|754.71|0
1652152710000|2022-05-10 03:18:30|758.7|755.06|758.93|755.29|758.93|755.29|758.7|755.06|0
1652152720000|2022-05-10 03:18:40|758.81|755.17|758.58|754.94|758.81|755.17|758.35|754.71|0
1652152730000|2022-05-10 03:18:50|758.81|755.17|758.81|755.17|758.81|755.17|758.7|755.06|0
1652152740000|2022-05-10 03:19:00|758.93|755.29|759.16|755.52|759.16|755.52|758.93|755.29|0
1652152750000|2022-05-10 03:19:10|758.58|754.94|758.12|754.48|758.58|754.94|758.01|754.37|0
1652152760000|2022-05-10 03:19:20|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152770000|2022-05-10 03:19:30|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152780000|2022-05-10 03:19:40|758.47|754.83|758.35|754.71|758.47|754.83|758.35|754.71|0
1652152790000|2022-05-10 03:19:50|758.24|754.6|758.01|754.37|758.24|754.6|758.01|754.37|0
1652152800000|2022-05-10 03:20:00|758.12|754.48|757.89|754.25|758.12|754.48|757.89|754.25|0
1652152810000|2022-05-10 03:20:10|757.66|754.02|757.89|754.25|757.89|754.25|757.66|754.02|0
1652152820000|2022-05-10 03:20:20|758.58|754.94|758.93|755.29|758.93|755.29|758.58|754.94|0
1652152830000|2022-05-10 03:20:30|759.04|755.4|758.58|754.94|759.04|755.4|758.58|754.94|0
1652152840000|2022-05-10 03:20:40|758.7|755.06|758.81|755.17|758.81|755.17|758.7|755.06|0
1652152850000|2022-05-10 03:20:50|758.93|755.29|758.81|755.17|758.93|755.29|758.81|755.17|0
1652152860000|2022-05-10 03:21:00|758.7|755.06|759.04|755.4|759.04|755.4|758.7|755.06|0
1652152870000|2022-05-10 03:21:10|758.93|755.29|758.58|754.94|758.93|755.29|758.58|754.94|0
1652152890000|2022-05-10 03:21:30|758.81|755.17|759.04|755.4|759.04|755.4|758.81|755.17|0
1652152900000|2022-05-10 03:21:40|758.81|755.17|758.93|755.29|759.04|755.4|758.81|755.17|0
1652152910000|2022-05-10 03:21:50|758.81|755.17|759.04|755.4|759.04|755.4|758.81|755.17|0
1652152920000|2022-05-10 03:22:00|758.81|755.17|758.81|755.17|758.81|755.17|758.35|754.71|0
1652152930000|2022-05-10 03:22:10|758.7|755.06|758.81|755.17|758.81|755.17|758.58|754.94|0
1652152940000|2022-05-10 03:22:20|759.04|755.4|759.51|755.87|759.51|755.87|759.04|755.4|0
1652152950000|2022-05-10 03:22:30|759.74|756.1|761.12|757.48|761.12|757.48|759.74|756.1|0
1652152960000|2022-05-10 03:22:40|760.66|757.02|760.89|757.25|760.89|757.25|760.55|756.91|0
1652152970000|2022-05-10 03:22:50|760.66|757.02|760.43|756.79|760.66|757.02|760.32|756.68|0
1652152980000|2022-05-10 03:23:00|760.55|756.91|761.24|757.6|761.24|757.6|760.43|756.79|0
1652152990000|2022-05-10 03:23:10|762.51|758.87|762.51|758.87|762.74|759.1|762.51|758.87|0
1652153000000|2022-05-10 03:23:20|762.74|759.1|762.74|759.1|762.97|759.33|762.51|758.87|0
1652153010000|2022-05-10 03:23:30|762.63|758.99|762.28|758.64|762.63|758.99|762.28|758.64|0
1652153020000|2022-05-10 03:23:40|762.51|758.87|762.51|758.87|762.51|758.87|762.28|758.64|0
1652153030000|2022-05-10 03:23:50|762.28|758.64|762.63|758.99|762.74|759.1|762.28|758.64|0
1652153040000|2022-05-10 03:24:00|762.51|758.87|762.51|758.87|762.51|758.87|762.51|758.87|0
1652153050000|2022-05-10 03:24:10|761.82|758.18|762.17|758.53|762.17|758.53|761.82|758.18|0
1652153060000|2022-05-10 03:24:20|762.28|758.64|761.82|758.18|762.28|758.64|761.82|758.18|0
1652153070000|2022-05-10 03:24:30|761.59|757.95|761.12|757.48|761.59|757.95|761.12|757.48|0
1652153080000|2022-05-10 03:24:40|761.59|757.95|761.48|757.84|761.82|758.18|761.48|757.84|0
1652153090000|2022-05-10 03:24:50|761.59|757.95|761.59|757.95|761.94|758.3|761.59|757.95|0
1652153100000|2022-05-10 03:25:00|761.48|757.84|761.36|757.72|761.48|757.84|761.36|757.72|0
1652153110000|2022-05-10 03:25:10|761.12|757.48|761.48|757.84|761.48|757.84|761.12|757.48|0
1652153120000|2022-05-10 03:25:20|761.59|757.95|761.48|757.84|761.59|757.95|761.36|757.72|0
1652153130000|2022-05-10 03:25:30|761.59|757.95|762.17|758.53|762.17|758.53|761.59|757.95|0
1652153140000|2022-05-10 03:25:40|762.28|758.64|762.4|758.76|762.4|758.76|762.28|758.64|0
1652153150000|2022-05-10 03:25:50|762.51|758.87|762.51|758.87|762.51|758.87|762.4|758.76|0
1652153160000|2022-05-10 03:26:00|762.28|758.64|761.82|758.18|762.28|758.64|761.82|758.18|0
1652153170000|2022-05-10 03:26:10|762.05|758.41|762.17|758.53|762.17|758.53|761.94|758.3|0
1652153180000|2022-05-10 03:26:20|762.05|758.41|762.05|758.41|762.05|758.41|762.05|758.41|0
1652153190000|2022-05-10 03:26:30|762.17|758.53|762.28|758.64|762.28|758.64|762.17|758.53|0
1652153200000|2022-05-10 03:26:40|762.4|758.76|761.82|758.18|762.4|758.76|761.82|758.18|0
1652153210000|2022-05-10 03:26:50|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153220000|2022-05-10 03:27:00|761.35|757.71|761.59|757.95|761.59|757.95|761.35|757.71|0
1652153230000|2022-05-10 03:27:10|761.35|757.71|761.24|757.6|761.35|757.71|761.12|757.48|0
1652153240000|2022-05-10 03:27:20|761.12|757.48|761.24|757.6|761.24|757.6|761.12|757.48|0
1652153250000|2022-05-10 03:27:30|761.35|757.71|761.24|757.6|761.35|757.71|761.24|757.6|0
1652153260000|2022-05-10 03:27:40|761.12|757.48|761.01|757.37|761.35|757.71|761.01|757.37|0
1652153270000|2022-05-10 03:27:50|760.78|757.14|760.2|756.56|760.78|757.14|760.2|756.56|0
1652153280000|2022-05-10 03:28:00|760.32|756.68|760.66|757.02|760.66|757.02|760.32|756.68|0
1652153290000|2022-05-10 03:28:10|760.55|756.91|760.66|757.02|760.66|757.02|760.55|756.91|0
1652153300000|2022-05-10 03:28:20|760.78|757.14|761.01|757.37|761.12|757.48|760.78|757.14|0
1652153310000|2022-05-10 03:28:30|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153320000|2022-05-10 03:28:40|760.89|757.25|760.66|757.02|761.01|757.37|760.66|757.02|0
1652153330000|2022-05-10 03:28:50|760.43|756.79|760.32|756.68|760.43|756.79|760.32|756.68|0
1652153340000|2022-05-10 03:29:00|760.43|756.79|759.97|756.33|760.66|757.02|759.97|756.33|0
1652153350000|2022-05-10 03:29:10|759.74|756.1|759.63|755.99|759.74|756.1|759.5|755.86|0
1652153360000|2022-05-10 03:29:20|759.86|756.22|759.74|756.1|759.97|756.33|759.74|756.1|0
1652153370000|2022-05-10 03:29:30|759.86|756.22|759.97|756.33|760.09|756.45|759.74|756.1|0
1652153380000|2022-05-10 03:29:40|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153390000|2022-05-10 03:29:50|759.86|756.22|759.97|756.33|759.97|756.33|759.86|756.22|0
1652153400000|2022-05-10 03:30:00|759.86|756.22|760.78|757.14|760.89|757.25|759.86|756.22|0
1652153410000|2022-05-10 03:30:10|760.66|757.02|761.01|757.37|761.12|757.48|760.66|757.02|0
1652153420000|2022-05-10 03:30:20|761.12|757.48|761.47|757.83|761.47|757.83|761.12|757.48|0
1652153430000|2022-05-10 03:30:30|761.24|757.6|761.24|757.6|761.47|757.83|761.24|757.6|0
1652153440000|2022-05-10 03:30:40|761.35|757.71|761.35|757.71|761.35|757.71|761.35|757.71|0
1652153450000|2022-05-10 03:30:50|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153460000|2022-05-10 03:31:00|761.47|757.83|761.59|757.95|761.59|757.95|761.47|757.83|0
1652153470000|2022-05-10 03:31:10|761.47|757.83|761.59|757.95|761.59|757.95|761.47|757.83|0
1652153480000|2022-05-10 03:31:20|761.82|758.18|761.24|757.6|761.82|758.18|761.24|757.6|0
1652153490000|2022-05-10 03:31:30|761.12|757.48|761.01|757.37|761.12|757.48|761.01|757.37|0
1652153500000|2022-05-10 03:31:40|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153510000|2022-05-10 03:31:50|760.89|757.25|760.89|757.25|761.12|757.48|760.89|757.25|0
1652153520000|2022-05-10 03:32:00|761.12|757.48|761.47|757.83|761.47|757.83|761.12|757.48|0
1652153530000|2022-05-10 03:32:10|761.59|757.95|761.82|758.18|761.82|758.18|761.59|757.95|0
1652153540000|2022-05-10 03:32:20|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153550000|2022-05-10 03:32:30|761.24|757.6|760.89|757.25|761.24|757.6|760.89|757.25|0
1652153560000|2022-05-10 03:32:40|760.66|757.02|761.12|757.48|761.12|757.48|760.66|757.02|0
1652153570000|2022-05-10 03:32:50|761.24|757.6|761.24|757.6|761.24|757.6|761.24|757.6|0
1652153580000|2022-05-10 03:33:00|761.12|757.48|759.97|756.33|761.12|757.48|759.97|756.33|0
1652153590000|2022-05-10 03:33:10|760.2|756.56|760.2|756.56|760.2|756.56|760.2|756.56|0
1652153600000|2022-05-10 03:33:20|760.43|756.79|760.66|757.02|760.66|757.02|760.43|756.79|0
1652153610000|2022-05-10 03:33:30|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153620000|2022-05-10 03:33:40|761.01|757.37|760.66|757.02|761.01|757.37|760.66|757.02|0
1652153630000|2022-05-10 03:33:50|760.89|757.25|760.89|757.25|760.89|757.25|760.89|757.25|0
1652153640000|2022-05-10 03:34:00|760.66|757.02|760.66|757.02|760.66|757.02|760.66|757.02|0
1652153650000|2022-05-10 03:34:10|760.43|756.79|760.55|756.91|760.66|757.02|760.43|756.79|0
1652153660000|2022-05-10 03:34:20|760.2|756.56|760.43|756.79|760.55|756.91|760.2|756.56|0
1652153670000|2022-05-10 03:34:30|760.32|756.68|760.66|757.02|760.66|757.02|760.32|756.68|0
1652153680000|2022-05-10 03:34:40|760.43|756.79|760.43|756.79|760.55|756.91|760.32|756.68|0
1652153690000|2022-05-10 03:34:50|760.66|757.02|760.55|756.91|760.66|757.02|760.43|756.79|0
1652153700000|2022-05-10 03:35:00|760.43|756.79|760.66|757.02|760.66|757.02|760.43|756.79|0
1652153710000|2022-05-10 03:35:10|760.55|756.91|760.43|756.79|760.55|756.91|760.43|756.79|0
1652153720000|2022-05-10 03:35:20|760.89|757.25|761.01|757.37|761.01|757.37|760.89|757.25|0
1652153730000|2022-05-10 03:35:30|760.66|757.02|760.66|757.02|760.66|757.02|760.55|756.91|0
1652153740000|2022-05-10 03:35:40|760.43|756.79|760.32|756.68|760.43|756.79|760.2|756.56|0
1652153750000|2022-05-10 03:35:50|760.2|756.56|760.2|756.56|760.2|756.56|760.2|756.56|0
1652153760000|2022-05-10 03:36:00|760.43|756.79|760.43|756.79|760.43|756.79|760.43|756.79|0
1652153770000|2022-05-10 03:36:10|760.55|756.91|760.43|756.79|760.55|756.91|760.43|756.79|0
1652153780000|2022-05-10 03:36:20|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153790000|2022-05-10 03:36:30|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153800000|2022-05-10 03:36:40|760.09|756.45|759.73|756.09|760.09|756.45|759.73|756.09|0
1652153810000|2022-05-10 03:36:50|759.5|755.86|759.73|756.09|759.73|756.09|759.5|755.86|0
1652153820000|2022-05-10 03:37:00|759.5|755.86|759.5|755.86|759.5|755.86|759.5|755.86|0
1652153830000|2022-05-10 03:37:10|759.62|755.98|759.73|756.09|759.73|756.09|759.62|755.98|0
1652153840000|2022-05-10 03:37:20|759.62|755.98|759.5|755.86|759.62|755.98|759.5|755.86|0
1652153850000|2022-05-10 03:37:30|759.27|755.63|759.39|755.75|759.39|755.75|759.27|755.63|0
1652153860000|2022-05-10 03:37:40|759.27|755.63|759.27|755.63|759.27|755.63|759.27|755.63|0
1652153870000|2022-05-10 03:37:50|759.04|755.4|759.04|755.4|759.04|755.4|759.04|755.4|0
1652153880000|2022-05-10 03:38:00|758.81|755.17|758.7|755.06|758.81|755.17|758.7|755.06|0
1652153890000|2022-05-10 03:38:10|758.93|755.29|758.81|755.17|759.04|755.4|758.81|755.17|0
1652153900000|2022-05-10 03:38:20|759.04|755.4|758.35|754.71|759.04|755.4|758.35|754.71|0
1652153910000|2022-05-10 03:38:30|758.24|754.6|758.35|754.71|758.35|754.71|758.12|754.48|0
1652153920000|2022-05-10 03:38:40|758.47|754.83|758.35|754.71|758.47|754.83|758.35|754.71|0
1652153930000|2022-05-10 03:38:50|758.58|754.94|758.58|754.94|758.58|754.94|758.35|754.71|0
1652153940000|2022-05-10 03:39:00|758.35|754.71|758.35|754.71|758.35|754.71|758.24|754.6|0
1652153950000|2022-05-10 03:39:10|758.58|754.94|758.47|754.83|758.58|754.94|758.47|754.83|0
1652153960000|2022-05-10 03:39:20|758.35|754.71|758.35|754.71|758.35|754.71|758.35|754.71|0
1652153970000|2022-05-10 03:39:30|758.47|754.83|758.47|754.83|758.47|754.83|758.47|754.83|0
1652153980000|2022-05-10 03:39:40|758.58|754.94|758.7|755.06|758.7|755.06|758.58|754.94|0
1652153990000|2022-05-10 03:39:50|758.81|755.17|758.58|754.94|758.81|755.17|758.58|754.94|0
1652154000000|2022-05-10 03:40:00|758.47|754.83|758.47|754.83|758.47|754.83|758.47|754.83|0
1652154010000|2022-05-10 03:40:10|758.58|754.94|758.81|755.17|758.81|755.17|758.58|754.94|0
1652154020000|2022-05-10 03:40:20|758.58|754.94|758.47|754.83|758.58|754.94|758.47|754.83|0
1652154030000|2022-05-10 03:40:30|758.35|754.71|758.58|754.94|758.58|754.94|758.35|754.71|0
1652154040000|2022-05-10 03:40:40|758.47|754.83|757.89|754.25|758.47|754.83|757.89|754.25|0
1652154050000|2022-05-10 03:40:50|757.65|754.01|757.42|753.78|757.65|754.01|757.42|753.78|0
1652154060000|2022-05-10 03:41:00|757.31|753.67|757.31|753.67|757.42|753.78|757.31|753.67|0
1652154070000|2022-05-10 03:41:10|757.65|754.01|757.89|754.25|757.89|754.25|757.65|754.01|0
1652154080000|2022-05-10 03:41:20|757.77|754.13|757.89|754.25|757.89|754.25|757.65|754.01|0
1652154090000|2022-05-10 03:41:30|757.77|754.13|757.89|754.25|757.89|754.25|757.77|754.13|0
1652154100000|2022-05-10 03:41:40|758.01|754.37|758.24|754.6|758.24|754.6|758.01|754.37|0
1652154110000|2022-05-10 03:41:50|758.35|754.71|758.35|754.71|758.35|754.71|758.35|754.71|0
1652154120000|2022-05-10 03:42:00|758.24|754.6|758.47|754.83|758.47|754.83|758.24|754.6|0
1652154130000|2022-05-10 03:42:10|758.58|754.94|758.58|754.94|758.81|755.17|758.58|754.94|0
1652154140000|2022-05-10 03:42:20|758.12|754.48|758.35|754.71|758.35|754.71|758.12|754.48|0
1652154150000|2022-05-10 03:42:30|758.24|754.6|758.01|754.37|758.24|754.6|758.01|754.37|0
1652154160000|2022-05-10 03:42:40|757.89|754.25|756.04|752.4|757.89|754.25|756.04|752.4|0
1652154170000|2022-05-10 03:42:50|756.16|752.52|756.39|752.75|756.39|752.75|755.93|752.29|0
1652154180000|2022-05-10 03:43:00|756.5|752.86|756.39|752.75|756.5|752.86|756.39|752.75|0
1652154190000|2022-05-10 03:43:10|756.5|752.86|756.39|752.75|756.5|752.86|756.39|752.75|0
1652154200000|2022-05-10 03:43:20|756.5|752.86|756.5|752.86|756.5|752.86|756.39|752.75|0
1652154210000|2022-05-10 03:43:30|756.39|752.75|756.73|753.09|756.73|753.09|756.39|752.75|0
1652154220000|2022-05-10 03:43:40|756.96|753.32|757.19|753.55|757.19|753.55|756.96|753.32|0
1652154240000|2022-05-10 03:44:00|756.96|753.32|756.96|753.32|757.19|753.55|756.96|753.32|0
1652154250000|2022-05-10 03:44:10|756.85|753.21|756.96|753.32|756.96|753.32|756.85|753.21|0
1652154260000|2022-05-10 03:44:20|757.08|753.44|757.54|753.9|757.54|753.9|757.08|753.44|0
1652154270000|2022-05-10 03:44:30|757.42|753.78|757.31|753.67|757.42|753.78|757.31|753.67|0
1652154280000|2022-05-10 03:44:40|757.42|753.78|757.65|754.01|757.65|754.01|757.42|753.78|0
1652154300000|2022-05-10 03:45:00|757.88|754.24|757.88|754.24|757.88|754.24|757.88|754.24|0
1652154310000|2022-05-10 03:45:10|757.42|753.78|757.19|753.55|757.54|753.9|757.19|753.55|0
1652154320000|2022-05-10 03:45:20|756.96|753.32|757.08|753.44|757.08|753.44|756.96|753.32|0
1652154330000|2022-05-10 03:45:30|757.19|753.55|757.19|753.55|757.31|753.67|757.19|753.55|0
1652154340000|2022-05-10 03:45:40|756.5|752.86|756.27|752.63|756.5|752.86|756.27|752.63|0
1652154350000|2022-05-10 03:45:50|756.5|752.86|756.96|753.32|756.96|753.32|756.5|752.86|0
1652154360000|2022-05-10 03:46:00|757.08|753.44|756.85|753.21|757.08|753.44|756.73|753.09|0
1652154370000|2022-05-10 03:46:10|756.62|752.98|756.73|753.09|756.96|753.32|756.62|752.98|0
1652154380000|2022-05-10 03:46:20|756.96|753.32|757.19|753.55|757.19|753.55|756.96|753.32|0
1652154390000|2022-05-10 03:46:30|757.31|753.67|757.42|753.78|757.42|753.78|757.31|753.67|0
1652154400000|2022-05-10 03:46:40|757.31|753.67|757.19|753.55|757.31|753.67|757.19|753.55|0
1652154420000|2022-05-10 03:47:00|757.31|753.67|757.65|754.01|757.65|754.01|757.31|753.67|0
1652154440000|2022-05-10 03:47:20|757.77|754.13|757.65|754.01|757.77|754.13|757.65|754.01|0
1652154450000|2022-05-10 03:47:30|757.31|753.67|757.08|753.44|757.31|753.67|757.08|753.44|0
1652154460000|2022-05-10 03:47:40|756.96|753.32|756.73|753.09|756.96|753.32|756.73|753.09|0
1652154470000|2022-05-10 03:47:50|756.85|753.21|756.73|753.09|756.85|753.21|756.73|753.09|0
1652154480000|2022-05-10 03:48:00|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652154490000|2022-05-10 03:48:10|756.39|752.75|756.5|752.86|756.5|752.86|756.39|752.75|0
1652154500000|2022-05-10 03:48:20|756.27|752.63|756.27|752.63|756.27|752.63|756.27|752.63|0
1652154510000|2022-05-10 03:48:30|755.93|752.29|756.27|752.63|756.27|752.63|755.93|752.29|0
1652154520000|2022-05-10 03:48:40|756.16|752.52|756.16|752.52|756.16|752.52|756.16|752.52|0
1652154530000|2022-05-10 03:48:50|756.27|752.63|756.5|752.86|756.5|752.86|756.27|752.63|0
1652154550000|2022-05-10 03:49:10|756.27|752.63|755.81|752.17|756.27|752.63|755.81|752.17|0
1652154560000|2022-05-10 03:49:20|755.46|751.82|755.34|751.7|755.46|751.82|755.11|751.47|0
1652154570000|2022-05-10 03:49:30|755.58|751.94|754.88|751.24|755.58|751.94|754.65|751.01|0
1652154580000|2022-05-10 03:49:40|754.77|751.13|754.77|751.13|754.77|751.13|754.65|751.01|0
1652154590000|2022-05-10 03:49:50|754.65|751.01|754.19|750.55|754.77|751.13|754.19|750.55|0
1652154600000|2022-05-10 03:50:00|753.96|750.32|754.65|751.01|754.77|751.13|753.96|750.32|0
1652154610000|2022-05-10 03:50:10|754.77|751.13|754.42|750.78|754.77|751.13|754.42|750.78|0
1652154620000|2022-05-10 03:50:20|754.65|751.01|754.42|750.78|754.65|751.01|754.42|750.78|0
1652154630000|2022-05-10 03:50:30|754.54|750.9|754.42|750.78|754.54|750.9|754.42|750.78|0
1652154640000|2022-05-10 03:50:40|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154650000|2022-05-10 03:50:50|753.5|749.86|753.5|749.86|753.73|750.09|753.5|749.86|0
1652154660000|2022-05-10 03:51:00|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154670000|2022-05-10 03:51:10|753.85|750.21|753.96|750.32|753.96|750.32|753.85|750.21|0
1652154680000|2022-05-10 03:51:20|753.85|750.21|753.73|750.09|753.85|750.21|753.5|749.86|0
1652154690000|2022-05-10 03:51:30|753.96|750.32|753.96|750.32|753.96|750.32|753.73|750.09|0
1652154700000|2022-05-10 03:51:40|754.08|750.44|753.73|750.09|754.08|750.44|753.73|750.09|0
1652154710000|2022-05-10 03:51:50|753.96|750.32|753.73|750.09|753.96|750.32|753.5|749.86|0
1652154720000|2022-05-10 03:52:00|753.5|749.86|753.39|749.75|753.5|749.86|753.39|749.75|0
1652154730000|2022-05-10 03:52:10|753.5|749.86|753.27|749.63|753.5|749.86|753.27|749.63|0
1652154740000|2022-05-10 03:52:20|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652154750000|2022-05-10 03:52:30|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652154760000|2022-05-10 03:52:40|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154770000|2022-05-10 03:52:50|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154780000|2022-05-10 03:53:00|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154790000|2022-05-10 03:53:10|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154800000|2022-05-10 03:53:20|753.5|749.86|753.62|749.98|753.62|749.98|753.27|749.63|0
1652154810000|2022-05-10 03:53:30|753.5|749.86|753.5|749.86|753.5|749.86|753.27|749.63|0
1652154820000|2022-05-10 03:53:40|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652154870000|2022-05-10 03:54:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652154880000|2022-05-10 03:54:40|753.62|749.98|753.85|750.21|753.85|750.21|753.62|749.98|0
1652154890000|2022-05-10 03:54:50|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652154900000|2022-05-10 03:55:00|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154910000|2022-05-10 03:55:10|753.5|749.86|753.27|749.63|753.5|749.86|753.27|749.63|0
1652154920000|2022-05-10 03:55:20|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652154930000|2022-05-10 03:55:30|753.27|749.63|753.5|749.86|753.5|749.86|753.27|749.63|0
1652154940000|2022-05-10 03:55:40|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154950000|2022-05-10 03:55:50|753.96|750.32|753.27|749.63|753.96|750.32|753.27|749.63|0
1652155000000|2022-05-10 03:56:40|753.39|749.75|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155010000|2022-05-10 03:56:50|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155030000|2022-05-10 03:57:10|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155040000|2022-05-10 03:57:20|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155050000|2022-05-10 03:57:30|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652155060000|2022-05-10 03:57:40|753.96|750.32|753.62|749.98|753.96|750.32|753.62|749.98|0
1652155070000|2022-05-10 03:57:50|753.5|749.86|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155080000|2022-05-10 03:58:00|753.62|749.98|753.96|750.32|753.96|750.32|753.62|749.98|0
1652155090000|2022-05-10 03:58:10|754.08|750.44|754.19|750.55|754.19|750.55|754.08|750.44|0
1652155100000|2022-05-10 03:58:20|754.42|750.78|754.19|750.55|754.42|750.78|754.19|750.55|0
1652155110000|2022-05-10 03:58:30|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652155120000|2022-05-10 03:58:40|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652155130000|2022-05-10 03:58:50|753.85|750.21|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155140000|2022-05-10 03:59:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652155150000|2022-05-10 03:59:10|754.42|750.78|753.73|750.09|754.42|750.78|753.73|750.09|0
1652155160000|2022-05-10 03:59:20|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652155180000|2022-05-10 03:59:40|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155190000|2022-05-10 03:59:50|753.62|749.98|753.27|749.63|753.62|749.98|753.27|749.63|0
1652155200000|2022-05-10 04:00:00|753.5|749.86|753.73|750.09|753.73|750.09|753.39|749.75|0
1652155210000|2022-05-10 04:00:10|753.5|749.86|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155220000|2022-05-10 04:00:20|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155230000|2022-05-10 04:00:30|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155250000|2022-05-10 04:00:50|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155260000|2022-05-10 04:01:00|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652155270000|2022-05-10 04:01:10|754.08|750.44|753.96|750.32|754.08|750.44|753.96|750.32|0
1652155280000|2022-05-10 04:01:20|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155290000|2022-05-10 04:01:30|753.62|749.98|753.39|749.75|753.62|749.98|753.39|749.75|0
1652155300000|2022-05-10 04:01:40|753.5|749.86|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155310000|2022-05-10 04:01:50|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652155320000|2022-05-10 04:02:00|753.62|749.98|753.62|749.98|753.62|749.98|753.62|749.98|0
1652155330000|2022-05-10 04:02:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155340000|2022-05-10 04:02:20|753.85|750.21|753.73|750.09|753.85|750.21|753.73|750.09|0
1652155350000|2022-05-10 04:02:30|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652155360000|2022-05-10 04:02:40|753.73|750.09|753.5|749.86|753.73|750.09|753.5|749.86|0
1652155370000|2022-05-10 04:02:50|753.62|749.98|753.73|750.09|753.73|750.09|753.62|749.98|0
1652155380000|2022-05-10 04:03:00|753.5|749.86|753.96|750.32|753.96|750.32|753.5|749.86|0
1652155390000|2022-05-10 04:03:10|753.85|750.21|753.85|750.21|753.85|750.21|753.85|750.21|0
1652155400000|2022-05-10 04:03:20|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155410000|2022-05-10 04:03:30|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652155420000|2022-05-10 04:03:40|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652155430000|2022-05-10 04:03:50|753.73|750.09|753.5|749.86|753.73|750.09|753.5|749.86|0
1652155440000|2022-05-10 04:04:00|753.73|750.09|753.5|749.86|753.85|750.21|753.5|749.86|0
1652155450000|2022-05-10 04:04:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155460000|2022-05-10 04:04:20|753.85|750.21|753.39|749.75|753.85|750.21|753.39|749.75|0
1652155470000|2022-05-10 04:04:30|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652155490000|2022-05-10 04:04:50|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155520000|2022-05-10 04:05:20|753.39|749.75|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155540000|2022-05-10 04:05:40|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155550000|2022-05-10 04:05:50|753.85|750.21|753.5|749.86|753.96|750.32|753.5|749.86|0
1652155560000|2022-05-10 04:06:00|753.27|749.63|753.62|749.98|753.62|749.98|753.27|749.63|0
1652155570000|2022-05-10 04:06:10|753.5|749.86|753.39|749.75|753.5|749.86|753.39|749.75|0
1652155580000|2022-05-10 04:06:20|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652155590000|2022-05-10 04:06:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155600000|2022-05-10 04:06:40|753.62|749.98|753.73|750.09|753.73|750.09|753.62|749.98|0
1652155610000|2022-05-10 04:06:50|753.62|749.98|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155620000|2022-05-10 04:07:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652155630000|2022-05-10 04:07:10|754.42|750.78|754.54|750.9|754.65|751.01|754.42|750.78|0
1652155640000|2022-05-10 04:07:20|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652155650000|2022-05-10 04:07:30|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652155680000|2022-05-10 04:08:00|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155690000|2022-05-10 04:08:10|753.5|749.86|753.96|750.32|753.96|750.32|753.5|749.86|0
1652155700000|2022-05-10 04:08:20|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155710000|2022-05-10 04:08:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155720000|2022-05-10 04:08:40|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652155730000|2022-05-10 04:08:50|753.27|749.63|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155740000|2022-05-10 04:09:00|753.73|750.09|753.96|750.32|753.96|750.32|753.62|749.98|0
1652155750000|2022-05-10 04:09:10|753.5|749.86|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155760000|2022-05-10 04:09:20|753.73|750.09|753.62|749.98|753.73|750.09|753.5|749.86|0
1652155770000|2022-05-10 04:09:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155780000|2022-05-10 04:09:40|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155790000|2022-05-10 04:09:50|754.19|750.55|753.73|750.09|754.19|750.55|753.73|750.09|0
1652155800000|2022-05-10 04:10:00|753.96|750.32|754.08|750.44|754.08|750.44|753.96|750.32|0
1652155810000|2022-05-10 04:10:10|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652155820000|2022-05-10 04:10:20|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155830000|2022-05-10 04:10:30|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155860000|2022-05-10 04:11:00|753.62|749.98|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155870000|2022-05-10 04:11:10|753.73|750.09|753.26|749.62|753.73|750.09|753.26|749.62|0
1652155890000|2022-05-10 04:11:30|753.38|749.74|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155900000|2022-05-10 04:11:40|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652155910000|2022-05-10 04:11:50|753.5|749.86|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155920000|2022-05-10 04:12:00|753.5|749.86|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155970000|2022-05-10 04:12:50|753.38|749.74|753.5|749.86|753.5|749.86|753.38|749.74|0
1652155980000|2022-05-10 04:13:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652156000000|2022-05-10 04:13:20|754.42|750.78|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156010000|2022-05-10 04:13:30|754.19|750.55|753.73|750.09|754.19|750.55|753.73|750.09|0
1652156020000|2022-05-10 04:13:40|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652156030000|2022-05-10 04:13:50|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652156040000|2022-05-10 04:14:00|753.61|749.97|753.61|749.97|753.73|750.09|753.61|749.97|0
1652156050000|2022-05-10 04:14:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652156060000|2022-05-10 04:14:20|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652156080000|2022-05-10 04:14:40|754.08|750.44|754.08|750.44|754.08|750.44|754.08|750.44|0
1652156090000|2022-05-10 04:14:50|753.96|750.32|754.19|750.55|754.19|750.55|753.73|750.09|0
1652156100000|2022-05-10 04:15:00|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156120000|2022-05-10 04:15:20|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156140000|2022-05-10 04:15:40|754.31|750.67|754.31|750.67|754.31|750.67|754.31|750.67|0
1652156150000|2022-05-10 04:15:50|754.42|750.78|754.19|750.55|754.42|750.78|754.19|750.55|0
1652156170000|2022-05-10 04:16:10|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652156180000|2022-05-10 04:16:20|754.19|750.55|754.31|750.67|754.31|750.67|754.19|750.55|0
1652156190000|2022-05-10 04:16:30|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156200000|2022-05-10 04:16:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156210000|2022-05-10 04:16:50|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156220000|2022-05-10 04:17:00|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156230000|2022-05-10 04:17:10|754.19|750.55|754.08|750.44|754.19|750.55|753.96|750.32|0
1652156240000|2022-05-10 04:17:20|753.96|750.32|753.96|750.32|753.96|750.32|753.73|750.09|0
1652156250000|2022-05-10 04:17:30|754.08|750.44|754.19|750.55|754.19|750.55|754.08|750.44|0
1652156260000|2022-05-10 04:17:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156280000|2022-05-10 04:18:00|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652156290000|2022-05-10 04:18:10|754.88|751.24|754.88|751.24|755.34|751.7|754.88|751.24|0
1652156300000|2022-05-10 04:18:20|754.65|751.01|754.65|751.01|754.65|751.01|754.42|750.78|0
1652156310000|2022-05-10 04:18:30|754.77|751.13|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156320000|2022-05-10 04:18:40|754.42|750.78|754.65|751.01|754.65|751.01|754.42|750.78|0
1652156340000|2022-05-10 04:19:00|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652156350000|2022-05-10 04:19:10|755.11|751.47|755.11|751.47|755.11|751.47|755.11|751.47|0
1652156360000|2022-05-10 04:19:20|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652156370000|2022-05-10 04:19:30|754.42|750.78|754.31|750.67|754.42|750.78|754.19|750.55|0
1652156380000|2022-05-10 04:19:40|754.42|750.78|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156410000|2022-05-10 04:20:10|754.19|750.55|754.31|750.67|754.42|750.78|754.19|750.55|0
1652156420000|2022-05-10 04:20:20|754.42|750.78|754.42|750.78|754.42|750.78|754.31|750.67|0
1652156430000|2022-05-10 04:20:30|754.54|750.9|754.54|750.9|754.54|750.9|754.54|750.9|0
1652156440000|2022-05-10 04:20:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156450000|2022-05-10 04:20:50|754.31|750.67|754.42|750.78|754.42|750.78|754.31|750.67|0
1652156460000|2022-05-10 04:21:00|754.31|750.67|753.84|750.2|754.31|750.67|753.72|750.08|0
1652156470000|2022-05-10 04:21:10|753.96|750.32|753.72|750.08|753.96|750.32|753.72|750.08|0
1652156490000|2022-05-10 04:21:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156500000|2022-05-10 04:21:40|753.72|750.08|753.84|750.2|753.84|750.2|753.72|750.08|0
1652156510000|2022-05-10 04:21:50|753.72|750.08|753.95|750.31|753.95|750.31|753.72|750.08|0
1652156520000|2022-05-10 04:22:00|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652156530000|2022-05-10 04:22:10|753.84|750.2|753.72|750.08|753.84|750.2|753.72|750.08|0
1652156550000|2022-05-10 04:22:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156560000|2022-05-10 04:22:40|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652156570000|2022-05-10 04:22:50|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652156580000|2022-05-10 04:23:00|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652156590000|2022-05-10 04:23:10|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652156600000|2022-05-10 04:23:20|754.19|750.55|754.42|750.78|754.42|750.78|754.19|750.55|0
1652156620000|2022-05-10 04:23:40|754.31|750.67|754.65|751.01|754.65|751.01|754.31|750.67|0
1652156640000|2022-05-10 04:24:00|754.54|750.9|754.65|751.01|754.65|751.01|754.54|750.9|0
1652156650000|2022-05-10 04:24:10|754.77|751.13|754.54|750.9|754.77|751.13|754.54|750.9|0
1652156660000|2022-05-10 04:24:20|754.65|751.01|754.88|751.24|754.88|751.24|754.65|751.01|0
1652156670000|2022-05-10 04:24:30|755.11|751.47|754.88|751.24|755.11|751.47|754.88|751.24|0
1652156680000|2022-05-10 04:24:40|754.77|751.13|754.88|751.24|754.88|751.24|754.77|751.13|0
1652156700000|2022-05-10 04:25:00|754.65|751.01|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156710000|2022-05-10 04:25:10|754.54|750.9|754.42|750.78|754.54|750.9|754.42|750.78|0
1652156720000|2022-05-10 04:25:20|754.65|751.01|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156730000|2022-05-10 04:25:30|754.18|750.54|754.18|750.54|754.18|750.54|753.95|750.31|0
1652156740000|2022-05-10 04:25:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156750000|2022-05-10 04:25:50|754.3|750.66|754.42|750.78|754.42|750.78|754.3|750.66|0
1652156760000|2022-05-10 04:26:00|754.54|750.9|754.88|751.24|754.88|751.24|754.54|750.9|0
1652156770000|2022-05-10 04:26:10|754.77|751.13|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156780000|2022-05-10 04:26:20|754.77|751.13|754.88|751.24|754.88|751.24|754.77|751.13|0
1652156790000|2022-05-10 04:26:30|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652156800000|2022-05-10 04:26:40|754.42|750.78|753.95|750.31|754.42|750.78|753.95|750.31|0
1652156810000|2022-05-10 04:26:50|754.07|750.43|754.3|750.66|754.42|750.78|754.07|750.43|0
1652156820000|2022-05-10 04:27:00|753.95|750.31|753.84|750.2|753.95|750.31|753.84|750.2|0
1652156830000|2022-05-10 04:27:10|753.95|750.31|753.72|750.08|753.95|750.31|753.72|750.08|0
1652156840000|2022-05-10 04:27:20|753.95|750.31|754.18|750.54|754.18|750.54|753.72|750.08|0
1652156850000|2022-05-10 04:27:30|754.3|750.66|753.72|750.08|754.3|750.66|753.72|750.08|0
1652156860000|2022-05-10 04:27:40|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652156870000|2022-05-10 04:27:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652156880000|2022-05-10 04:28:00|753.61|749.97|753.49|749.85|753.61|749.97|753.49|749.85|0
1652156900000|2022-05-10 04:28:20|753.72|750.08|753.95|750.31|753.95|750.31|753.61|749.97|0
1652156910000|2022-05-10 04:28:30|753.61|749.97|753.95|750.31|753.95|750.31|753.61|749.97|0
1652156920000|2022-05-10 04:28:40|753.84|750.2|753.72|750.08|753.84|750.2|753.72|750.08|0
1652156950000|2022-05-10 04:29:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156960000|2022-05-10 04:29:20|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652156970000|2022-05-10 04:29:30|753.72|750.08|753.72|750.08|753.72|750.08|753.61|749.97|0
1652156980000|2022-05-10 04:29:40|753.84|750.2|754.18|750.54|754.41|750.77|753.84|750.2|0
1652157030000|2022-05-10 04:30:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157040000|2022-05-10 04:30:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157050000|2022-05-10 04:30:50|753.49|749.85|753.49|749.85|753.61|749.97|753.49|749.85|0
1652157060000|2022-05-10 04:31:00|753.72|750.08|753.95|750.31|753.95|750.31|753.72|750.08|0
1652157080000|2022-05-10 04:31:20|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157090000|2022-05-10 04:31:30|753.49|749.85|753.38|749.74|753.49|749.85|753.38|749.74|0
1652157100000|2022-05-10 04:31:40|753.49|749.85|753.72|750.08|753.72|750.08|753.26|749.62|0
1652157110000|2022-05-10 04:31:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157120000|2022-05-10 04:32:00|753.72|750.08|753.61|749.97|753.72|750.08|753.49|749.85|0
1652157130000|2022-05-10 04:32:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157140000|2022-05-10 04:32:20|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157150000|2022-05-10 04:32:30|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157160000|2022-05-10 04:32:40|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157170000|2022-05-10 04:32:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157190000|2022-05-10 04:33:10|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652157240000|2022-05-10 04:34:00|753.49|749.85|753.61|749.97|753.61|749.97|753.38|749.74|0
1652157250000|2022-05-10 04:34:10|753.72|750.08|753.26|749.62|753.72|750.08|753.26|749.62|0
1652157260000|2022-05-10 04:34:20|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157270000|2022-05-10 04:34:30|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157290000|2022-05-10 04:34:50|754.41|750.77|754.64|751|754.64|751|754.18|750.54|0
1652157300000|2022-05-10 04:35:00|754.41|750.77|754.88|751.24|754.88|751.24|754.41|750.77|0
1652157310000|2022-05-10 04:35:10|754.53|750.89|754.64|751|754.64|751|754.41|750.77|0
1652157320000|2022-05-10 04:35:20|754.88|751.24|754.64|751|754.88|751.24|754.64|751|0
1652157330000|2022-05-10 04:35:30|754.53|750.89|754.41|750.77|754.53|750.89|754.41|750.77|0
1652157340000|2022-05-10 04:35:40|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652157350000|2022-05-10 04:35:50|754.76|751.12|755.57|751.93|755.57|751.93|754.76|751.12|0
1652157360000|2022-05-10 04:36:00|755.34|751.7|755.11|751.47|755.34|751.7|755.11|751.47|0
1652157370000|2022-05-10 04:36:10|755.34|751.7|755.34|751.7|755.34|751.7|755.34|751.7|0
1652157400000|2022-05-10 04:36:40|755.11|751.47|755.11|751.47|755.11|751.47|755.11|751.47|0
1652157410000|2022-05-10 04:36:50|753.95|750.31|753.72|750.08|753.95|750.31|753.72|750.08|0
1652157420000|2022-05-10 04:37:00|753.84|750.2|753.95|750.31|753.95|750.31|753.61|749.97|0
1652157430000|2022-05-10 04:37:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157440000|2022-05-10 04:37:20|753.61|749.97|753.61|749.97|753.61|749.97|753.61|749.97|0
1652157450000|2022-05-10 04:37:30|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157460000|2022-05-10 04:37:40|753.49|749.85|753.49|749.85|753.49|749.85|753.38|749.74|0
1652157470000|2022-05-10 04:37:50|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157480000|2022-05-10 04:38:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157490000|2022-05-10 04:38:10|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157500000|2022-05-10 04:38:20|753.38|749.74|753.49|749.85|753.49|749.85|753.26|749.62|0
1652157520000|2022-05-10 04:38:40|753.26|749.62|753.38|749.74|753.38|749.74|753.26|749.62|0
1652157530000|2022-05-10 04:38:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157540000|2022-05-10 04:39:00|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652157550000|2022-05-10 04:39:10|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157560000|2022-05-10 04:39:20|753.61|749.97|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157570000|2022-05-10 04:39:30|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652157610000|2022-05-10 04:40:10|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652157620000|2022-05-10 04:40:20|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157630000|2022-05-10 04:40:30|754.07|750.43|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157640000|2022-05-10 04:40:40|753.72|750.08|753.72|750.08|753.95|750.31|753.72|750.08|0
1652157660000|2022-05-10 04:41:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157670000|2022-05-10 04:41:10|753.61|749.97|753.49|749.85|753.61|749.97|753.49|749.85|0
1652157690000|2022-05-10 04:41:30|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157700000|2022-05-10 04:41:40|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652157710000|2022-05-10 04:41:50|754.07|750.43|754.07|750.43|754.07|750.43|753.95|750.31|0
1652157720000|2022-05-10 04:42:00|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652157730000|2022-05-10 04:42:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157740000|2022-05-10 04:42:20|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157750000|2022-05-10 04:42:30|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652157760000|2022-05-10 04:42:40|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652157770000|2022-05-10 04:42:50|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652157790000|2022-05-10 04:43:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157810000|2022-05-10 04:43:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157830000|2022-05-10 04:43:50|753.72|750.08|753.61|749.97|753.72|750.08|753.61|749.97|0
1652157840000|2022-05-10 04:44:00|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652157850000|2022-05-10 04:44:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157880000|2022-05-10 04:44:40|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157900000|2022-05-10 04:45:00|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652157910000|2022-05-10 04:45:10|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652157930000|2022-05-10 04:45:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157940000|2022-05-10 04:45:40|753.84|750.2|753.49|749.85|753.84|750.2|753.49|749.85|0
1652157950000|2022-05-10 04:45:50|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157960000|2022-05-10 04:46:00|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157970000|2022-05-10 04:46:10|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157980000|2022-05-10 04:46:20|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158010000|2022-05-10 04:46:50|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158050000|2022-05-10 04:47:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158060000|2022-05-10 04:47:40|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652158070000|2022-05-10 04:47:50|753.26|749.62|753.38|749.74|753.49|749.85|753.26|749.62|0
1652158080000|2022-05-10 04:48:00|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158110000|2022-05-10 04:48:30|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652158120000|2022-05-10 04:48:40|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158130000|2022-05-10 04:48:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158140000|2022-05-10 04:49:00|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158170000|2022-05-10 04:49:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158180000|2022-05-10 04:49:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158200000|2022-05-10 04:50:00|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158210000|2022-05-10 04:50:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158220000|2022-05-10 04:50:20|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652158230000|2022-05-10 04:50:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158240000|2022-05-10 04:50:40|753.72|750.08|754.18|750.54|754.41|750.77|753.72|750.08|0
1652158250000|2022-05-10 04:50:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158260000|2022-05-10 04:51:00|754.18|750.54|754.07|750.43|754.18|750.54|754.07|750.43|0
1652158270000|2022-05-10 04:51:10|753.95|750.31|754.3|750.66|754.3|750.66|753.95|750.31|0
1652158280000|2022-05-10 04:51:20|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652158330000|2022-05-10 04:52:10|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652158350000|2022-05-10 04:52:30|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158360000|2022-05-10 04:52:40|754.3|750.66|754.41|750.77|754.41|750.77|754.3|750.66|0
1652158390000|2022-05-10 04:53:10|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158400000|2022-05-10 04:53:20|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652158420000|2022-05-10 04:53:40|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158430000|2022-05-10 04:53:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158440000|2022-05-10 04:54:00|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158460000|2022-05-10 04:54:20|754.3|750.66|754.3|750.66|754.3|750.66|754.3|750.66|0
1652158470000|2022-05-10 04:54:30|754.18|750.54|754.53|750.89|754.53|750.89|754.18|750.54|0
1652158480000|2022-05-10 04:54:40|754.64|751|754.64|751|754.64|751|754.41|750.77|0
1652158500000|2022-05-10 04:55:00|755.1|751.46|755.1|751.46|755.1|751.46|755.1|751.46|0
1652158520000|2022-05-10 04:55:20|754.87|751.23|755.1|751.46|755.1|751.46|754.87|751.23|0
1652158530000|2022-05-10 04:55:30|755.33|751.69|755.33|751.69|755.33|751.69|755.33|751.69|0
1652158540000|2022-05-10 04:55:40|755.1|751.46|755.33|751.69|755.33|751.69|755.1|751.46|0
1652158560000|2022-05-10 04:56:00|755.56|751.92|755.56|751.92|755.56|751.92|755.45|751.81|0
1652158570000|2022-05-10 04:56:10|755.45|751.81|755.1|751.46|755.45|751.81|755.1|751.46|0
1652158590000|2022-05-10 04:56:30|755.33|751.69|755.33|751.69|755.33|751.69|755.33|751.69|0
1652158610000|2022-05-10 04:56:50|755.56|751.92|755.33|751.69|755.56|751.92|755.33|751.69|0
1652158620000|2022-05-10 04:57:00|754.87|751.23|753.95|750.31|754.87|751.23|753.95|750.31|0
1652158630000|2022-05-10 04:57:10|754.18|750.54|754.18|750.54|754.18|750.54|754.07|750.43|0
1652158640000|2022-05-10 04:57:20|753.95|750.31|753.26|749.62|753.95|750.31|753.26|749.62|0
1652158650000|2022-05-10 04:57:30|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652158660000|2022-05-10 04:57:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158680000|2022-05-10 04:58:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158690000|2022-05-10 04:58:10|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158720000|2022-05-10 04:58:40|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158730000|2022-05-10 04:58:50|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158740000|2022-05-10 04:59:00|753.61|749.97|753.49|749.85|753.72|750.08|753.49|749.85|0
1652158760000|2022-05-10 04:59:20|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158770000|2022-05-10 04:59:30|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652158780000|2022-05-10 04:59:40|754.18|750.54|754.18|750.54|754.41|750.77|754.18|750.54|0
1652158790000|2022-05-10 04:59:50|754.3|750.66|754.41|750.77|754.41|750.77|754.3|750.66|0
1652158800000|2022-05-10 05:00:00|754.53|750.89|753.72|750.08|754.64|751|753.72|750.08|0
1652158810000|2022-05-10 05:00:10|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158820000|2022-05-10 05:00:20|753.61|749.97|753.95|750.31|753.95|750.31|753.61|749.97|0
1652158830000|2022-05-10 05:00:30|753.72|750.08|753.95|750.31|753.95|750.31|753.49|749.85|0
1652158840000|2022-05-10 05:00:40|754.07|750.43|754.64|751|754.64|751|754.07|750.43|0
1652158850000|2022-05-10 05:00:50|754.87|751.23|754.41|750.77|754.87|751.23|754.41|750.77|0
1652158860000|2022-05-10 05:01:00|754.3|750.66|754.18|750.54|754.3|750.66|754.07|750.43|0
1652158870000|2022-05-10 05:01:10|753.95|750.31|753.95|750.31|754.18|750.54|753.95|750.31|0
1652158880000|2022-05-10 05:01:20|753.84|750.2|754.41|750.77|754.41|750.77|753.84|750.2|0
1652158890000|2022-05-10 05:01:30|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158900000|2022-05-10 05:01:40|754.3|750.66|753.49|749.85|754.3|750.66|753.49|749.85|0
1652158920000|2022-05-10 05:02:00|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652159010000|2022-05-10 05:03:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652159030000|2022-05-10 05:03:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652159040000|2022-05-10 05:04:00|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652159050000|2022-05-10 05:04:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652159060000|2022-05-10 05:04:20|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652159070000|2022-05-10 05:04:30|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652159080000|2022-05-10 05:04:40|754.64|751|755.56|751.92|755.56|751.92|754.64|751|0
1652159090000|2022-05-10 05:04:50|756.14|752.5|755.56|751.92|756.25|752.61|755.56|751.92|0
1652159100000|2022-05-10 05:05:00|755.33|751.69|755.45|751.81|755.45|751.81|755.33|751.69|0
1652159110000|2022-05-10 05:05:10|754.87|751.23|754.41|750.77|754.87|751.23|754.41|750.77|0
1652159120000|2022-05-10 05:05:20|754.18|750.54|753.49|749.85|754.18|750.54|753.49|749.85|0
1652159130000|2022-05-10 05:05:30|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159140000|2022-05-10 05:05:40|753.26|749.62|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159150000|2022-05-10 05:05:50|753.38|749.74|753.49|749.85|753.49|749.85|753.38|749.74|0
1652159160000|2022-05-10 05:06:00|753.72|750.08|753.26|749.62|753.72|750.08|753.26|749.62|0
1652159170000|2022-05-10 05:06:10|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652159180000|2022-05-10 05:06:20|753.49|749.85|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159190000|2022-05-10 05:06:30|753.26|749.62|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159200000|2022-05-10 05:06:40|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652159210000|2022-05-10 05:06:50|753.49|749.85|753.37|749.73|753.49|749.85|753.37|749.73|0
1652159220000|2022-05-10 05:07:00|753.26|749.62|753.95|750.31|753.95|750.31|753.26|749.62|0
1652159230000|2022-05-10 05:07:10|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159240000|2022-05-10 05:07:20|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159250000|2022-05-10 05:07:30|753.25|749.61|750.95|747.31|753.25|749.61|750.95|747.31|0
1652159260000|2022-05-10 05:07:40|751.18|747.54|751.64|748|751.64|748|751.18|747.54|0
1652159270000|2022-05-10 05:07:50|751.76|748.12|751.41|747.77|751.76|748.12|751.18|747.54|0
1652159280000|2022-05-10 05:08:00|751.64|748|751.18|747.54|751.64|748|751.18|747.54|0
1652159290000|2022-05-10 05:08:10|751.64|748|751.87|748.23|751.87|748.23|751.64|748|0
1652159300000|2022-05-10 05:08:20|752.1|748.46|751.64|748|752.1|748.46|751.64|748|0
1652159310000|2022-05-10 05:08:30|751.41|747.77|750.95|747.31|751.41|747.77|750.95|747.31|0
1652159320000|2022-05-10 05:08:40|749.34|745.7|749.8|746.16|749.8|746.16|749.34|745.7|0
1652159330000|2022-05-10 05:08:50|749.57|745.93|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159340000|2022-05-10 05:09:00|749.57|745.93|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159350000|2022-05-10 05:09:10|749.11|745.47|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159360000|2022-05-10 05:09:20|749.34|745.7|749.23|745.59|749.57|745.93|749.23|745.59|0
1652159370000|2022-05-10 05:09:30|749.34|745.7|749.92|746.28|749.92|746.28|749.34|745.7|0
1652159380000|2022-05-10 05:09:40|750.03|746.39|749.57|745.93|750.03|746.39|749.57|745.93|0
1652159390000|2022-05-10 05:09:50|749.8|746.16|749.8|746.16|749.8|746.16|749.8|746.16|0
1652159400000|2022-05-10 05:10:00|750.03|746.39|749.34|745.7|750.03|746.39|749.34|745.7|0
1652159410000|2022-05-10 05:10:10|749.57|745.93|749.11|745.47|749.57|745.93|749.11|745.47|0
1652159420000|2022-05-10 05:10:20|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159430000|2022-05-10 05:10:30|749.23|745.59|749.11|745.47|749.23|745.59|749.11|745.47|0
1652159440000|2022-05-10 05:10:40|749.23|745.59|749.23|745.59|749.23|745.59|749.23|745.59|0
1652159450000|2022-05-10 05:10:50|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159460000|2022-05-10 05:11:00|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159480000|2022-05-10 05:11:20|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159490000|2022-05-10 05:11:30|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159510000|2022-05-10 05:11:50|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159520000|2022-05-10 05:12:00|749.57|745.93|749.8|746.16|749.8|746.16|749.34|745.7|0
1652159530000|2022-05-10 05:12:10|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159580000|2022-05-10 05:13:00|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159590000|2022-05-10 05:13:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159600000|2022-05-10 05:13:20|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159610000|2022-05-10 05:13:30|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159620000|2022-05-10 05:13:40|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159630000|2022-05-10 05:13:50|749.11|745.47|749.34|745.7|749.34|745.7|749.11|745.47|0
1652159640000|2022-05-10 05:14:00|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159710000|2022-05-10 05:15:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159720000|2022-05-10 05:15:20|749.57|745.93|749.8|746.16|749.8|746.16|749.57|745.93|0
1652159730000|2022-05-10 05:15:30|750.03|746.39|749.57|745.93|750.03|746.39|749.57|745.93|0
1652159740000|2022-05-10 05:15:40|749.8|746.16|750.26|746.62|750.26|746.62|749.8|746.16|0
1652159750000|2022-05-10 05:15:50|750.03|746.39|750.03|746.39|750.03|746.39|750.03|746.39|0
1652159760000|2022-05-10 05:16:00|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159770000|2022-05-10 05:16:10|750.38|746.74|750.72|747.08|750.72|747.08|750.38|746.74|0
1652159780000|2022-05-10 05:16:20|750.61|746.97|750.49|746.85|750.61|746.97|750.49|746.85|0
1652159790000|2022-05-10 05:16:30|750.72|747.08|750.95|747.31|750.95|747.31|750.38|746.74|0
1652159800000|2022-05-10 05:16:40|751.07|747.43|750.38|746.74|751.07|747.43|750.26|746.62|0
1652159810000|2022-05-10 05:16:50|750.26|746.62|750.26|746.62|750.26|746.62|750.03|746.39|0
1652159820000|2022-05-10 05:17:00|750.15|746.51|750.72|747.08|750.72|747.08|750.15|746.51|0
1652159830000|2022-05-10 05:17:10|750.84|747.2|750.49|746.85|750.84|747.2|750.49|746.85|0
1652159840000|2022-05-10 05:17:20|750.26|746.62|750.03|746.39|750.49|746.85|750.03|746.39|0
1652159850000|2022-05-10 05:17:30|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159860000|2022-05-10 05:17:40|750.61|746.97|750.84|747.2|750.84|747.2|750.49|746.85|0
1652159870000|2022-05-10 05:17:50|750.72|747.08|750.49|746.85|750.84|747.2|750.49|746.85|0
1652159880000|2022-05-10 05:18:00|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159890000|2022-05-10 05:18:10|750.03|746.39|750.03|746.39|750.03|746.39|750.03|746.39|0
1652159900000|2022-05-10 05:18:20|750.26|746.62|749.8|746.16|750.26|746.62|749.8|746.16|0
1652159910000|2022-05-10 05:18:30|749.46|745.82|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159920000|2022-05-10 05:18:40|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159930000|2022-05-10 05:18:50|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159940000|2022-05-10 05:19:00|749.57|745.93|749.57|745.93|749.69|746.05|749.57|745.93|0
1652159950000|2022-05-10 05:19:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159960000|2022-05-10 05:19:20|749.46|745.82|749.46|745.82|749.46|745.82|749.46|745.82|0
1652159970000|2022-05-10 05:19:30|749.57|745.93|749.57|745.93|749.57|745.93|749.57|745.93|0
1652159980000|2022-05-10 05:19:40|749.8|746.16|749.8|746.16|749.8|746.16|749.8|746.16|0
1652159990000|2022-05-10 05:19:50|749.69|746.05|749.34|745.7|749.69|746.05|749.34|745.7|0
1652160000000|2022-05-10 05:20:00|749.46|745.82|749.57|745.93|749.57|745.93|749.46|745.82|0
1652160010000|2022-05-10 05:20:10|749.69|746.05|750.03|746.39|750.03|746.39|749.69|746.05|0
1652160020000|2022-05-10 05:20:20|749.8|746.16|749.8|746.16|749.92|746.28|749.8|746.16|0
1652160040000|2022-05-10 05:20:40|749.69|746.05|749.69|746.05|749.69|746.05|749.57|745.93|0
1652160050000|2022-05-10 05:20:50|749.8|746.16|750.03|746.39|750.26|746.62|749.8|746.16|0
1652160060000|2022-05-10 05:21:00|750.15|746.51|750.15|746.51|750.15|746.51|750.03|746.39|0
1652160070000|2022-05-10 05:21:10|750.72|747.08|750.49|746.85|750.72|747.08|750.49|746.85|0
1652160080000|2022-05-10 05:21:20|750.72|747.08|750.95|747.31|751.18|747.54|750.72|747.08|0
1652160090000|2022-05-10 05:21:30|750.72|747.08|751.18|747.54|751.18|747.54|750.72|747.08|0
1652160100000|2022-05-10 05:21:40|751.64|748|751.53|747.89|751.64|748|751.41|747.77|0
1652160110000|2022-05-10 05:21:50|751.41|747.77|750.49|746.85|751.41|747.77|750.49|746.85|0
1652160120000|2022-05-10 05:22:00|751.41|747.77|751.41|747.77|751.41|747.77|751.3|747.66|0
1652160130000|2022-05-10 05:22:10|751.53|747.89|751.87|748.23|751.87|748.23|751.53|747.89|0
1652160140000|2022-05-10 05:22:20|752.1|748.46|751.76|748.12|752.1|748.46|751.64|748|0
1652160150000|2022-05-10 05:22:30|751.87|748.23|752.22|748.58|752.22|748.58|751.87|748.23|0
1652160160000|2022-05-10 05:22:40|752.1|748.46|752.1|748.46|752.1|748.46|752.1|748.46|0
1652160170000|2022-05-10 05:22:50|752.33|748.69|752.56|748.92|752.56|748.92|752.33|748.69|0
1652160180000|2022-05-10 05:23:00|752.33|748.69|752.79|749.15|752.79|749.15|752.1|748.46|0
1652160190000|2022-05-10 05:23:10|752.22|748.58|751.64|748|752.22|748.58|751.64|748|0
1652160200000|2022-05-10 05:23:20|751.41|747.77|751.64|748|751.64|748|751.41|747.77|0
1652160210000|2022-05-10 05:23:30|751.41|747.77|752.33|748.69|752.33|748.69|751.41|747.77|0
1652160220000|2022-05-10 05:23:40|752.45|748.81|752.33|748.69|752.45|748.81|752.33|748.69|0
1652160230000|2022-05-10 05:23:50|752.56|748.92|752.45|748.81|752.56|748.92|752.45|748.81|0
1652160240000|2022-05-10 05:24:00|752.56|748.92|752.79|749.15|752.79|749.15|752.56|748.92|0
1652160250000|2022-05-10 05:24:10|752.68|749.04|752.56|748.92|752.79|749.15|752.56|748.92|0
1652160260000|2022-05-10 05:24:20|752.45|748.81|752.22|748.58|752.56|748.92|752.22|748.58|0
1652160270000|2022-05-10 05:24:30|751.87|748.23|751.64|748|751.87|748.23|751.53|747.89|0
1652160280000|2022-05-10 05:24:40|751.87|748.23|751.87|748.23|751.87|748.23|751.87|748.23|0
1652160290000|2022-05-10 05:24:50|752.1|748.46|751.64|748|752.1|748.46|751.41|747.77|0
1652160300000|2022-05-10 05:25:00|751.53|747.89|751.64|748|751.64|748|751.53|747.89|0
1652160310000|2022-05-10 05:25:10|751.76|748.12|751.41|747.77|751.76|748.12|751.41|747.77|0
1652160320000|2022-05-10 05:25:20|751.64|748|751.64|748|751.64|748|751.64|748|0
1652160330000|2022-05-10 05:25:30|751.76|748.12|751.64|748|751.87|748.23|751.64|748|0
1652160340000|2022-05-10 05:25:40|751.41|747.77|751.41|747.77|751.41|747.77|751.41|747.77|0
1652160350000|2022-05-10 05:25:50|751.18|747.54|750.72|747.08|751.18|747.54|750.49|746.85|0
1652160360000|2022-05-10 05:26:00|750.95|747.31|751.3|747.66|751.3|747.66|750.95|747.31|0
1652160370000|2022-05-10 05:26:10|751.18|747.54|750.72|747.08|751.18|747.54|750.72|747.08|0
1652160380000|2022-05-10 05:26:20|750.49|746.85|750.03|746.39|750.49|746.85|750.03|746.39|0
1652160390000|2022-05-10 05:26:30|749.8|746.16|749.1|745.46|749.8|746.16|749.1|745.46|0
1652160400000|2022-05-10 05:26:40|749.22|745.58|749.33|745.69|749.33|745.69|749.22|745.58|0
1652160420000|2022-05-10 05:27:00|749.45|745.81|749.33|745.69|749.45|745.81|749.33|745.69|0
1652160430000|2022-05-10 05:27:10|749.1|745.46|749.1|745.46|749.1|745.46|749.1|745.46|0
1652160450000|2022-05-10 05:27:30|749.33|745.69|749.33|745.69|749.33|745.69|749.33|745.69|0
1652160470000|2022-05-10 05:27:50|749.56|745.92|749.1|745.46|749.56|745.92|749.1|745.46|0
1652160480000|2022-05-10 05:28:00|749.33|745.69|749.33|745.69|749.56|745.92|749.33|745.69|0
1652160490000|2022-05-10 05:28:10|749.1|745.46|748.18|744.54|749.1|745.46|747.95|744.31|0
1652160500000|2022-05-10 05:28:20|747.72|744.08|748.18|744.54|748.18|744.54|747.72|744.08|0
1652160510000|2022-05-10 05:28:30|747.95|744.31|748.87|745.23|748.87|745.23|747.95|744.31|0
1652160520000|2022-05-10 05:28:40|747.95|744.31|747.72|744.08|747.95|744.31|747.72|744.08|0
1652160530000|2022-05-10 05:28:50|748.07|744.43|747.95|744.31|748.07|744.43|747.95|744.31|0
1652160540000|2022-05-10 05:29:00|748.18|744.54|748.41|744.77|748.41|744.77|747.95|744.31|0
1652160550000|2022-05-10 05:29:10|748.64|745|748.87|745.23|748.87|745.23|748.64|745|0
1652160560000|2022-05-10 05:29:20|748.53|744.89|748.3|744.66|748.53|744.89|748.3|744.66|0
1652160570000|2022-05-10 05:29:30|748.18|744.54|748.53|744.89|748.53|744.89|748.18|744.54|0
1652160580000|2022-05-10 05:29:40|748.41|744.77|748.3|744.66|748.41|744.77|748.18|744.54|0
1652160590000|2022-05-10 05:29:50|748.41|744.77|748.53|744.89|748.53|744.89|748.18|744.54|0
1652160600000|2022-05-10 05:30:00|748.41|744.77|748.64|745|748.87|745.23|748.41|744.77|0
1652160610000|2022-05-10 05:30:10|748.53|744.89|748.53|744.89|748.76|745.12|748.53|744.89|0
1652160620000|2022-05-10 05:30:20|748.41|744.77|748.3|744.66|748.53|744.89|748.3|744.66|0
1652160630000|2022-05-10 05:30:30|748.87|745.23|748.87|745.23|748.87|745.23|748.64|745|0
1652160650000|2022-05-10 05:30:50|748.64|745|748.41|744.77|748.64|745|748.41|744.77|0
1652160660000|2022-05-10 05:31:00|748.3|744.66|748.3|744.66|748.3|744.66|748.3|744.66|0
1652160670000|2022-05-10 05:31:10|748.18|744.54|747.84|744.2|748.18|744.54|747.84|744.2|0
1652160680000|2022-05-10 05:31:20|747.72|744.08|747.03|743.39|747.72|744.08|747.03|743.39|0
1652160690000|2022-05-10 05:31:30|747.15|743.51|747.03|743.39|747.15|743.51|747.03|743.39|0
1652160700000|2022-05-10 05:31:40|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652160710000|2022-05-10 05:31:50|747.26|743.62|746.46|742.82|747.26|743.62|746.46|742.82|0
1652160720000|2022-05-10 05:32:00|746.34|742.7|746.69|743.05|746.69|743.05|746.11|742.47|0
1652160730000|2022-05-10 05:32:10|746.57|742.93|746.92|743.28|746.92|743.28|746.57|742.93|0
1652160740000|2022-05-10 05:32:20|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652160750000|2022-05-10 05:32:30|746.34|742.7|746.34|742.7|746.46|742.82|746.34|742.7|0
1652160770000|2022-05-10 05:32:50|746.57|742.93|746.11|742.47|746.57|742.93|746.11|742.47|0
1652160780000|2022-05-10 05:33:00|746.34|742.7|746.34|742.7|746.34|742.7|746.23|742.59|0
1652160790000|2022-05-10 05:33:10|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652160800000|2022-05-10 05:33:20|746.34|742.7|746.8|743.16|746.8|743.16|746.34|742.7|0
1652160810000|2022-05-10 05:33:30|747.03|743.39|747.26|743.62|747.26|743.62|747.03|743.39|0
1652160820000|2022-05-10 05:33:40|747.38|743.74|747.03|743.39|747.38|743.74|747.03|743.39|0
1652160830000|2022-05-10 05:33:50|747.49|743.85|747.26|743.62|747.49|743.85|747.03|743.39|0
1652160840000|2022-05-10 05:34:00|747.15|743.51|747.26|743.62|747.26|743.62|747.03|743.39|0
1652160850000|2022-05-10 05:34:10|746.8|743.16|746.46|742.82|746.8|743.16|746.34|742.7|0
1652160860000|2022-05-10 05:34:20|746.34|742.7|746.34|742.7|746.34|742.7|746.11|742.47|0
1652160870000|2022-05-10 05:34:30|746.11|742.47|746.11|742.47|746.11|742.47|746.11|742.47|0
1652160880000|2022-05-10 05:34:40|746.23|742.59|746.69|743.05|746.69|743.05|746.23|742.59|0
1652160890000|2022-05-10 05:34:50|746.57|742.93|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160900000|2022-05-10 05:35:00|746.34|742.7|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160910000|2022-05-10 05:35:10|746.8|743.16|746.34|742.7|746.8|743.16|746.34|742.7|0
1652160920000|2022-05-10 05:35:20|746.69|743.05|746.34|742.7|746.69|743.05|746.34|742.7|0
1652160930000|2022-05-10 05:35:30|746.46|742.82|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160940000|2022-05-10 05:35:40|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652160950000|2022-05-10 05:35:50|746.57|742.93|746.69|743.05|746.69|743.05|746.46|742.82|0
1652160960000|2022-05-10 05:36:00|746.57|742.93|746.92|743.28|746.92|743.28|746.57|742.93|0
1652160970000|2022-05-10 05:36:10|746.8|743.16|746.69|743.05|746.8|743.16|746.69|743.05|0
1652160980000|2022-05-10 05:36:20|746.8|743.16|746.34|742.7|746.8|743.16|746.34|742.7|0
1652160990000|2022-05-10 05:36:30|746.11|742.47|746.11|742.47|746.11|742.47|746.11|742.47|0
1652161000000|2022-05-10 05:36:40|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652161010000|2022-05-10 05:36:50|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652161020000|2022-05-10 05:37:00|746.23|742.59|746.34|742.7|746.34|742.7|746.23|742.59|0
1652161030000|2022-05-10 05:37:10|746.11|742.47|746.34|742.7|746.34|742.7|746.11|742.47|0
1652161040000|2022-05-10 05:37:20|746.11|742.47|746.34|742.7|746.34|742.7|746.11|742.47|0
1652161050000|2022-05-10 05:37:30|746.23|742.59|746.11|742.47|746.34|742.7|746.11|742.47|0
1652161080000|2022-05-10 05:38:00|746.34|742.7|746.34|742.7|746.57|742.93|746.34|742.7|0
1652161090000|2022-05-10 05:38:10|746.11|742.47|746.23|742.59|746.23|742.59|746.11|742.47|0
1652161100000|2022-05-10 05:38:20|746.34|742.7|746.57|742.93|746.57|742.93|746.34|742.7|0
1652161110000|2022-05-10 05:38:30|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161120000|2022-05-10 05:38:40|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161130000|2022-05-10 05:38:50|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161140000|2022-05-10 05:39:00|746.8|743.16|746.8|743.16|746.8|743.16|746.57|742.93|0
1652161150000|2022-05-10 05:39:10|746.57|742.93|746.57|742.93|746.57|742.93|746.57|742.93|0
1652161160000|2022-05-10 05:39:20|746.8|743.16|746.8|743.16|746.8|743.16|746.8|743.16|0
1652161170000|2022-05-10 05:39:30|746.92|743.28|746.92|743.28|746.92|743.28|746.92|743.28|0
1652161180000|2022-05-10 05:39:40|746.8|743.16|746.57|742.93|746.8|743.16|746.46|742.82|0
1652161190000|2022-05-10 05:39:50|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652161220000|2022-05-10 05:40:20|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652161230000|2022-05-10 05:40:30|746.23|742.59|746.46|742.82|746.46|742.82|746.23|742.59|0
1652161240000|2022-05-10 05:40:40|746.34|742.7|746.57|742.93|746.8|743.16|746.34|742.7|0
1652161250000|2022-05-10 05:40:50|746.92|743.28|746.8|743.16|746.92|743.28|746.8|743.16|0
1652161260000|2022-05-10 05:41:00|746.69|743.05|747.03|743.39|747.03|743.39|746.69|743.05|0
1652161270000|2022-05-10 05:41:10|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161280000|2022-05-10 05:41:20|747.38|743.74|747.49|743.85|747.49|743.85|747.38|743.74|0
1652161290000|2022-05-10 05:41:30|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161300000|2022-05-10 05:41:40|747.38|743.74|747.03|743.39|747.38|743.74|747.03|743.39|0
1652161310000|2022-05-10 05:41:50|747.15|743.51|747.03|743.39|747.26|743.62|747.03|743.39|0
1652161320000|2022-05-10 05:42:00|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161330000|2022-05-10 05:42:10|747.15|743.51|747.03|743.39|747.15|743.51|747.03|743.39|0
1652161340000|2022-05-10 05:42:20|746.92|743.28|746.69|743.05|746.92|743.28|746.57|742.93|0
1652161350000|2022-05-10 05:42:30|746.57|742.93|747.49|743.85|747.49|743.85|746.57|742.93|0
1652161360000|2022-05-10 05:42:40|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161370000|2022-05-10 05:42:50|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161380000|2022-05-10 05:43:00|747.03|743.39|747.26|743.62|747.26|743.62|747.03|743.39|0
1652161390000|2022-05-10 05:43:10|747.38|743.74|747.26|743.62|747.38|743.74|747.26|743.62|0
1652161400000|2022-05-10 05:43:20|747.03|743.39|747.03|743.39|747.03|743.39|747.03|743.39|0
1652161410000|2022-05-10 05:43:30|747.26|743.62|747.15|743.51|747.26|743.62|747.03|743.39|0
1652161420000|2022-05-10 05:43:40|747.49|743.85|747.15|743.51|747.49|743.85|747.15|743.51|0
1652161430000|2022-05-10 05:43:50|747.03|743.39|747.03|743.39|747.26|743.62|747.03|743.39|0
1652161440000|2022-05-10 05:44:00|747.15|743.51|747.49|743.85|747.49|743.85|747.15|743.51|0
1652161450000|2022-05-10 05:44:10|747.72|744.08|747.95|744.31|747.95|744.31|747.72|744.08|0
1652161460000|2022-05-10 05:44:20|747.72|744.08|747.72|744.08|747.72|744.08|747.49|743.85|0
1652161470000|2022-05-10 05:44:30|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161480000|2022-05-10 05:44:40|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161490000|2022-05-10 05:44:50|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652161500000|2022-05-10 05:45:00|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652161510000|2022-05-10 05:45:10|747.15|743.51|747.15|743.51|747.15|743.51|747.03|743.39|0
1652161520000|2022-05-10 05:45:20|746.92|743.28|747.26|743.62|747.26|743.62|746.8|743.16|0
1652161530000|2022-05-10 05:45:30|746.8|743.16|746.92|743.28|746.92|743.28|746.8|743.16|0
1652161540000|2022-05-10 05:45:40|747.03|743.39|747.03|743.39|747.03|743.39|747.03|743.39|0
1652161550000|2022-05-10 05:45:50|746.92|743.28|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161560000|2022-05-10 05:46:00|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161570000|2022-05-10 05:46:10|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161580000|2022-05-10 05:46:20|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161600000|2022-05-10 05:46:40|746.34|742.7|746.46|742.82|746.46|742.82|746.34|742.7|0
1652161610000|2022-05-10 05:46:50|745.75|742.11|745.75|742.11|745.75|742.11|745.75|742.11|0
1652161680000|2022-05-10 05:48:00|745.87|742.23|745.99|742.35|745.99|742.35|745.87|742.23|0
1652161690000|2022-05-10 05:48:10|745.98|742.34|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161750000|2022-05-10 05:49:10|745.87|742.23|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161760000|2022-05-10 05:49:20|745.98|742.34|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161830000|2022-05-10 05:50:30|745.98|742.34|745.98|742.34|745.98|742.34|745.98|742.34|0
1652161840000|2022-05-10 05:50:40|746.1|742.46|745.75|742.11|746.1|742.46|745.75|742.11|0
1652161860000|2022-05-10 05:51:00|743.45|739.81|743.45|739.81|743.45|739.81|743.45|739.81|0
1652161870000|2022-05-10 05:51:10|742.88|739.24|743.45|739.81|743.45|739.81|742.88|739.24|0
1652161880000|2022-05-10 05:51:20|743.91|740.27|744.49|740.85|744.49|740.85|743.91|740.27|0
1652161890000|2022-05-10 05:51:30|744.14|740.5|744.49|740.85|744.49|740.85|744.14|740.5|0
1652161900000|2022-05-10 05:51:40|744.6|740.96|744.83|741.19|744.83|741.19|744.6|740.96|0
1652161910000|2022-05-10 05:51:50|744.6|740.96|744.83|741.19|744.83|741.19|744.6|740.96|0
1652161920000|2022-05-10 05:52:00|744.6|740.96|744.49|740.85|744.6|740.96|744.49|740.85|0
1652161930000|2022-05-10 05:52:10|744.37|740.73|744.6|740.96|744.6|740.96|744.37|740.73|0
1652161940000|2022-05-10 05:52:20|744.49|740.85|744.72|741.08|744.72|741.08|744.49|740.85|0
1652161950000|2022-05-10 05:52:30|745.06|741.42|745.06|741.42|745.06|741.42|745.06|741.42|0
1652161960000|2022-05-10 05:52:40|744.95|741.31|745.06|741.42|745.06|741.42|744.95|741.31|0
1652161970000|2022-05-10 05:52:50|745.29|741.65|745.29|741.65|745.29|741.65|745.06|741.42|0
1652161980000|2022-05-10 05:53:00|745.06|741.42|745.52|741.88|745.52|741.88|745.06|741.42|0
1652161990000|2022-05-10 05:53:10|745.64|742|745.52|741.88|745.64|742|745.52|741.88|0
1652162000000|2022-05-10 05:53:20|745.75|742.11|745.98|742.34|745.98|742.34|745.75|742.11|0
1652162010000|2022-05-10 05:53:30|746.44|742.8|747.83|744.19|747.83|744.19|746.44|742.8|0
1652162020000|2022-05-10 05:53:40|747.72|744.08|747.49|743.85|747.72|744.08|747.49|743.85|0
1652162030000|2022-05-10 05:53:50|747.6|743.96|747.37|743.73|747.6|743.96|747.37|743.73|0
1652162040000|2022-05-10 05:54:00|747.49|743.85|747.83|744.19|747.83|744.19|747.37|743.73|0
1652162050000|2022-05-10 05:54:10|748.29|744.65|749.33|745.69|749.33|745.69|748.29|744.65|0
1652162060000|2022-05-10 05:54:20|749.21|745.57|749.44|745.8|749.67|746.03|749.21|745.57|0
1652162070000|2022-05-10 05:54:30|749.21|745.57|748.75|745.11|749.21|745.57|748.75|745.11|0
1652162080000|2022-05-10 05:54:40|748.98|745.34|748.98|745.34|749.21|745.57|748.98|745.34|0
1652162090000|2022-05-10 05:54:50|749.21|745.57|749.33|745.69|749.33|745.69|749.21|745.57|0
1652162100000|2022-05-10 05:55:00|749.21|745.57|748.52|744.88|749.21|745.57|748.52|744.88|0
1652162110000|2022-05-10 05:55:10|748.29|744.65|748.52|744.88|748.52|744.88|748.29|744.65|0
1652162120000|2022-05-10 05:55:20|748.29|744.65|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162130000|2022-05-10 05:55:30|748.52|744.88|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162140000|2022-05-10 05:55:40|748.52|744.88|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162150000|2022-05-10 05:55:50|748.18|744.54|747.83|744.19|748.18|744.54|747.83|744.19|0
1652162160000|2022-05-10 05:56:00|748.06|744.42|748.64|745|748.64|745|748.06|744.42|0
1652162170000|2022-05-10 05:56:10|748.98|745.34|749.21|745.57|749.21|745.57|748.75|745.11|0
1652162180000|2022-05-10 05:56:20|749.33|745.69|749.9|746.26|749.9|746.26|748.98|745.34|0
1652162190000|2022-05-10 05:56:30|749.67|746.03|749.9|746.26|749.9|746.26|749.67|746.03|0
1652162200000|2022-05-10 05:56:40|749.67|746.03|749.67|746.03|749.67|746.03|749.67|746.03|0
1652162210000|2022-05-10 05:56:50|749.21|745.57|748.98|745.34|749.44|745.8|748.98|745.34|0
1652162220000|2022-05-10 05:57:00|748.87|745.23|749.1|745.46|749.21|745.57|748.87|745.23|0
1652162230000|2022-05-10 05:57:10|749.21|745.57|749.21|745.57|749.21|745.57|749.21|745.57|0
1652162240000|2022-05-10 05:57:20|749.44|745.8|749.44|745.8|749.44|745.8|749.21|745.57|0
1652162260000|2022-05-10 05:57:40|749.67|746.03|749.33|745.69|749.67|746.03|749.21|745.57|0
1652162270000|2022-05-10 05:57:50|749.21|745.57|749.21|745.57|749.21|745.57|749.1|745.46|0
1652162280000|2022-05-10 05:58:00|749.1|745.46|749.1|745.46|749.1|745.46|749.1|745.46|0
1652162290000|2022-05-10 05:58:10|748.98|745.34|748.75|745.11|749.21|745.57|748.75|745.11|0
1652162300000|2022-05-10 05:58:20|748.87|745.23|749.21|745.57|749.21|745.57|748.87|745.23|0
1652162310000|2022-05-10 05:58:30|749.1|745.46|749.21|745.57|749.21|745.57|749.1|745.46|0
1652162330000|2022-05-10 05:58:50|749.44|745.8|749.67|746.03|749.9|746.26|749.44|745.8|0
1652162340000|2022-05-10 05:59:00|749.56|745.92|749.67|746.03|749.67|746.03|749.56|745.92|0
1652162350000|2022-05-10 05:59:10|749.56|745.92|749.33|745.69|749.56|745.92|749.33|745.69|0
1652162360000|2022-05-10 05:59:20|749.1|745.46|748.98|745.34|749.1|745.46|748.98|745.34|0
1652162370000|2022-05-10 05:59:30|748.87|745.23|748.87|745.23|748.87|745.23|748.87|745.23|0
1652162380000|2022-05-10 05:59:40|749.21|745.57|749.44|745.8|749.44|745.8|749.21|745.57|0
1652162390000|2022-05-10 05:59:50|749.67|746.03|750.48|746.84|750.48|746.84|749.67|746.03|0
1652162400000|2022-05-10 06:00:00|750.36|746.72|750.02|746.38|750.94|747.3|750.02|746.38|0
1652162410000|2022-05-10 06:00:10|750.13|746.49|751.52|747.88|751.52|747.88|750.13|746.49|0
1652162420000|2022-05-10 06:00:20|751.98|748.34|751.75|748.11|751.98|748.34|751.75|748.11|0
1652162430000|2022-05-10 06:00:30|751.05|747.41|750.82|747.18|751.05|747.41|750.59|746.95|0
1652162440000|2022-05-10 06:00:40|751.17|747.53|750.94|747.3|751.17|747.53|750.94|747.3|0
1652162450000|2022-05-10 06:00:50|751.28|747.64|751.05|747.41|751.4|747.76|751.05|747.41|0
1652162460000|2022-05-10 06:01:00|751.52|747.88|751.4|747.76|751.52|747.88|751.4|747.76|0
1652162470000|2022-05-10 06:01:10|751.75|748.11|751.64|748|752.33|748.69|751.64|748|0
1652162480000|2022-05-10 06:01:20|751.52|747.88|751.52|747.88|751.52|747.88|751.28|747.64|0
1652162490000|2022-05-10 06:01:30|751.28|747.64|751.05|747.41|751.52|747.88|751.05|747.41|0
1652162500000|2022-05-10 06:01:40|750.71|747.07|750.59|746.95|750.71|747.07|749.79|746.15|0
1652162510000|2022-05-10 06:01:50|750.82|747.18|751.05|747.41|751.28|747.64|750.82|747.18|0
1652162520000|2022-05-10 06:02:00|750.94|747.3|750.94|747.3|750.94|747.3|750.94|747.3|0
1652162530000|2022-05-10 06:02:10|750.82|747.18|750.94|747.3|750.94|747.3|750.82|747.18|0
1652162540000|2022-05-10 06:02:20|751.17|747.53|750.94|747.3|751.17|747.53|750.94|747.3|0
1652162550000|2022-05-10 06:02:30|750.82|747.18|750.82|747.18|750.82|747.18|750.59|746.95|0
1652162560000|2022-05-10 06:02:40|751.05|747.41|750.94|747.3|751.05|747.41|750.94|747.3|0
1652162570000|2022-05-10 06:02:50|750.71|747.07|750.59|746.95|750.82|747.18|750.59|746.95|0
1652162580000|2022-05-10 06:03:00|750.71|747.07|750.59|746.95|750.82|747.18|750.59|746.95|0
1652162590000|2022-05-10 06:03:10|750.48|746.84|749.9|746.26|750.48|746.84|749.56|745.92|0
1652162600000|2022-05-10 06:03:20|750.02|746.38|749.9|746.26|750.13|746.49|749.9|746.26|0
1652162620000|2022-05-10 06:03:40|748.98|745.34|748.98|745.34|748.98|745.34|748.98|745.34|0
1652162630000|2022-05-10 06:03:50|748.75|745.11|748.06|744.42|748.75|745.11|748.06|744.42|0
1652162640000|2022-05-10 06:04:00|747.36|743.72|747.25|743.61|747.36|743.72|746.79|743.15|0
1652162650000|2022-05-10 06:04:10|747.59|743.95|747.36|743.72|747.94|744.3|747.36|743.72|0
1652162660000|2022-05-10 06:04:20|746.9|743.26|746.67|743.03|746.9|743.26|746.21|742.57|0
1652162670000|2022-05-10 06:04:30|746.79|743.15|746.33|742.69|746.79|743.15|746.33|742.69|0
1652162680000|2022-05-10 06:04:40|746.21|742.57|744.14|740.5|746.21|742.57|744.14|740.5|0
1652162690000|2022-05-10 06:04:50|744.6|740.96|744.6|740.96|744.95|741.31|744.6|740.96|0
1652162700000|2022-05-10 06:05:00|744.37|740.73|743.57|739.93|744.37|740.73|743.57|739.93|0
1652162710000|2022-05-10 06:05:10|743.45|739.81|742.99|739.35|743.45|739.81|742.76|739.12|0
1652162720000|2022-05-10 06:05:20|742.07|738.43|742.99|739.35|742.99|739.35|742.07|738.43|0
1652162730000|2022-05-10 06:05:30|742.3|738.66|742.53|738.89|742.53|738.89|742.3|738.66|0
1652162740000|2022-05-10 06:05:40|742.3|738.66|742.42|738.78|742.53|738.89|742.3|738.66|0
1652162750000|2022-05-10 06:05:50|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652162760000|2022-05-10 06:06:00|741.84|738.2|742.99|739.35|742.99|739.35|741.84|738.2|0
1652162770000|2022-05-10 06:06:10|743.34|739.7|743.34|739.7|743.57|739.93|743.22|739.58|0
1652162780000|2022-05-10 06:06:20|743.45|739.81|743.45|739.81|743.45|739.81|743.22|739.58|0
1652162790000|2022-05-10 06:06:30|743.8|740.16|743.45|739.81|743.91|740.27|743.45|739.81|0
1652162800000|2022-05-10 06:06:40|743.34|739.7|742.53|738.89|743.34|739.7|742.3|738.66|0
1652162810000|2022-05-10 06:06:50|742.76|739.12|743.22|739.58|743.22|739.58|742.76|739.12|0
1652162820000|2022-05-10 06:07:00|743.45|739.81|743.91|740.27|743.91|740.27|743.22|739.58|0
1652162830000|2022-05-10 06:07:10|743.68|740.04|743.45|739.81|744.03|740.39|743.45|739.81|0
1652162840000|2022-05-10 06:07:20|743.34|739.7|743.45|739.81|743.45|739.81|742.88|739.24|0
1652162850000|2022-05-10 06:07:30|743.68|740.04|743.91|740.27|743.91|740.27|743.68|740.04|0
1652162860000|2022-05-10 06:07:40|744.14|740.5|744.37|740.73|744.37|740.73|743.91|740.27|0
1652162870000|2022-05-10 06:07:50|744.14|740.5|744.37|740.73|744.37|740.73|744.14|740.5|0
1652162880000|2022-05-10 06:08:00|744.14|740.5|744.14|740.5|745.06|741.42|744.14|740.5|0
1652162890000|2022-05-10 06:08:10|744.37|740.73|744.03|740.39|744.37|740.73|744.03|740.39|0
1652162900000|2022-05-10 06:08:20|743.68|740.04|743.91|740.27|743.91|740.27|743.22|739.58|0
1652162910000|2022-05-10 06:08:30|743.8|740.16|743.91|740.27|743.91|740.27|743.8|740.16|0
1652162920000|2022-05-10 06:08:40|744.14|740.5|744.03|740.39|744.14|740.5|743.91|740.27|0
1652162930000|2022-05-10 06:08:50|744.14|740.5|744.03|740.39|744.37|740.73|743.8|740.16|0
1652162940000|2022-05-10 06:09:00|743.8|740.16|744.6|740.96|744.72|741.08|743.8|740.16|0
1652162950000|2022-05-10 06:09:10|744.72|741.08|744.37|740.73|744.72|741.08|744.37|740.73|0
1652162960000|2022-05-10 06:09:20|745.06|741.42|745.75|742.11|745.75|742.11|744.95|741.31|0
1652162970000|2022-05-10 06:09:30|745.98|742.34|745.98|742.34|745.98|742.34|745.98|742.34|0
1652162980000|2022-05-10 06:09:40|745.75|742.11|745.06|741.42|745.98|742.34|745.06|741.42|0
1652162990000|2022-05-10 06:09:50|745.41|741.77|745.29|741.65|745.52|741.88|745.29|741.65|0
1652163000000|2022-05-10 06:10:00|745.52|741.88|745.41|741.77|745.52|741.88|745.18|741.54|0
1652163010000|2022-05-10 06:10:10|745.75|742.11|745.41|741.77|745.75|742.11|745.41|741.77|0
1652163020000|2022-05-10 06:10:20|745.29|741.65|744.83|741.19|745.29|741.65|744.83|741.19|0
1652163030000|2022-05-10 06:10:30|744.95|741.31|745.06|741.42|745.06|741.42|744.6|740.96|0
1652163040000|2022-05-10 06:10:40|744.83|741.19|744.6|740.96|744.83|741.19|744.6|740.96|0
1652163050000|2022-05-10 06:10:50|744.72|741.08|744.72|741.08|744.72|741.08|744.72|741.08|0
1652163060000|2022-05-10 06:11:00|744.83|741.19|744.6|740.96|744.83|741.19|744.6|740.96|0
1652163080000|2022-05-10 06:11:20|744.72|741.08|743.22|739.58|744.72|741.08|743.22|739.58|0
1652163090000|2022-05-10 06:11:30|742.99|739.35|742.53|738.89|742.99|739.35|742.53|738.89|0
1652163100000|2022-05-10 06:11:40|742.76|739.12|742.65|739.01|742.76|739.12|742.65|739.01|0
1652163110000|2022-05-10 06:11:50|742.76|739.12|743.11|739.47|743.22|739.58|742.76|739.12|0
1652163120000|2022-05-10 06:12:00|743.22|739.58|742.3|738.66|743.22|739.58|742.3|738.66|0
1652163130000|2022-05-10 06:12:10|741.96|738.32|742.07|738.43|742.07|738.43|741.96|738.32|0
1652163140000|2022-05-10 06:12:20|741.73|738.09|741.84|738.2|741.84|738.2|741.73|738.09|0
1652163150000|2022-05-10 06:12:30|741.96|738.32|741.84|738.2|741.96|738.32|741.73|738.09|0
1652163160000|2022-05-10 06:12:40|742.07|738.43|742.3|738.66|742.3|738.66|741.84|738.2|0
1652163170000|2022-05-10 06:12:50|742.53|738.89|742.53|738.89|742.53|738.89|742.53|738.89|0
1652163180000|2022-05-10 06:13:00|742.19|738.55|741.96|738.32|742.3|738.66|741.96|738.32|0
1652163190000|2022-05-10 06:13:10|742.42|738.78|742.76|739.12|742.76|739.12|742.42|738.78|0
1652163200000|2022-05-10 06:13:20|742.3|738.66|742.07|738.43|742.3|738.66|742.07|738.43|0
1652163210000|2022-05-10 06:13:30|741.96|738.32|742.3|738.66|742.3|738.66|741.96|738.32|0
1652163220000|2022-05-10 06:13:40|741.84|738.2|742.07|738.43|742.07|738.43|741.84|738.2|0
1652163230000|2022-05-10 06:13:50|741.38|737.74|740.92|737.28|741.38|737.74|740.69|737.05|0
1652163240000|2022-05-10 06:14:00|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652163250000|2022-05-10 06:14:10|741.15|737.51|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163260000|2022-05-10 06:14:20|741.15|737.51|740.69|737.05|741.15|737.51|740.69|737.05|0
1652163270000|2022-05-10 06:14:30|740.92|737.28|740.92|737.28|741.15|737.51|740.92|737.28|0
1652163280000|2022-05-10 06:14:40|741.15|737.51|741.15|737.51|741.15|737.51|741.15|737.51|0
1652163290000|2022-05-10 06:14:50|740.92|737.28|740.81|737.17|740.92|737.28|740.69|737.05|0
1652163300000|2022-05-10 06:15:00|740.92|737.28|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163310000|2022-05-10 06:15:10|741.61|737.97|741.84|738.2|742.07|738.43|741.61|737.97|0
1652163320000|2022-05-10 06:15:20|742.07|738.43|742.53|738.89|742.53|738.89|742.07|738.43|0
1652163330000|2022-05-10 06:15:30|742.42|738.78|742.99|739.35|743.22|739.58|742.42|738.78|0
1652163340000|2022-05-10 06:15:40|742.65|739.01|741.84|738.2|742.65|739.01|741.84|738.2|0
1652163350000|2022-05-10 06:15:50|742.07|738.43|742.3|738.66|742.53|738.89|742.07|738.43|0
1652163370000|2022-05-10 06:16:10|741.84|738.2|741.96|738.32|741.96|738.32|741.84|738.2|0
1652163380000|2022-05-10 06:16:20|742.3|738.66|742.3|738.66|742.3|738.66|742.3|738.66|0
1652163390000|2022-05-10 06:16:30|741.96|738.32|742.07|738.43|742.3|738.66|741.96|738.32|0
1652163400000|2022-05-10 06:16:40|741.96|738.32|742.3|738.66|742.3|738.66|741.96|738.32|0
1652163410000|2022-05-10 06:16:50|742.53|738.89|743.22|739.58|743.22|739.58|742.53|738.89|0
1652163420000|2022-05-10 06:17:00|742.99|739.35|742.88|739.24|742.99|739.35|742.88|739.24|0
1652163430000|2022-05-10 06:17:10|742.76|739.12|742.65|739.01|742.76|739.12|742.53|738.89|0
1652163440000|2022-05-10 06:17:20|742.53|738.89|741.61|737.97|742.53|738.89|741.61|737.97|0
1652163450000|2022-05-10 06:17:30|741.73|738.09|741.61|737.97|741.73|738.09|741.38|737.74|0
1652163460000|2022-05-10 06:17:40|741.84|738.2|742.07|738.43|742.07|738.43|741.84|738.2|0
1652163470000|2022-05-10 06:17:50|742.3|738.66|742.3|738.66|742.3|738.66|742.19|738.55|0
1652163480000|2022-05-10 06:18:00|742.07|738.43|741.84|738.2|742.07|738.43|741.84|738.2|0
1652163490000|2022-05-10 06:18:10|741.73|738.09|741.96|738.32|742.07|738.43|741.73|738.09|0
1652163500000|2022-05-10 06:18:20|741.61|737.97|741.84|738.2|741.84|738.2|741.61|737.97|0
1652163510000|2022-05-10 06:18:30|741.61|737.97|741.38|737.74|741.61|737.97|741.38|737.74|0
1652163520000|2022-05-10 06:18:40|741.61|737.97|741.96|738.32|741.96|738.32|741.61|737.97|0
1652163540000|2022-05-10 06:19:00|741.84|738.2|742.42|738.78|742.42|738.78|741.84|738.2|0
1652163550000|2022-05-10 06:19:10|742.3|738.66|742.3|738.66|742.3|738.66|742.3|738.66|0
1652163560000|2022-05-10 06:19:20|742.53|738.89|742.88|739.24|742.88|739.24|742.53|738.89|0
1652163570000|2022-05-10 06:19:30|742.99|739.35|742.99|739.35|743.11|739.47|742.99|739.35|0
1652163580000|2022-05-10 06:19:40|742.53|738.89|741.84|738.2|742.53|738.89|741.84|738.2|0
1652163590000|2022-05-10 06:19:50|742.3|738.66|742.99|739.35|742.99|739.35|742.3|738.66|0
1652163600000|2022-05-10 06:20:00|742.65|739.01|742.07|738.43|742.65|739.01|742.07|738.43|0
1652163610000|2022-05-10 06:20:10|742.3|738.66|741.61|737.97|742.3|738.66|741.61|737.97|0
1652163620000|2022-05-10 06:20:20|741.38|737.74|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163630000|2022-05-10 06:20:30|741.15|737.51|741.38|737.74|741.38|737.74|741.15|737.51|0
1652163640000|2022-05-10 06:20:40|741.15|737.51|740.69|737.05|741.15|737.51|740.69|737.05|0
1652163650000|2022-05-10 06:20:50|741.15|737.51|741.84|738.2|742.07|738.43|741.15|737.51|0
1652163660000|2022-05-10 06:21:00|741.61|737.97|741.61|737.97|741.61|737.97|741.61|737.97|0
1652163670000|2022-05-10 06:21:10|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652163680000|2022-05-10 06:21:20|741.5|737.86|741.61|737.97|741.61|737.97|741.5|737.86|0
1652163690000|2022-05-10 06:21:30|741.84|738.2|741.61|737.97|741.84|738.2|741.61|737.97|0
1652163700000|2022-05-10 06:21:40|741.5|737.86|741.15|737.51|741.5|737.86|741.15|737.51|0
1652163710000|2022-05-10 06:21:50|740.92|737.28|740.92|737.28|741.27|737.63|740.92|737.28|0
1652163720000|2022-05-10 06:22:00|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652163730000|2022-05-10 06:22:10|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163740000|2022-05-10 06:22:20|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652163750000|2022-05-10 06:22:30|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652163760000|2022-05-10 06:22:40|741.15|737.51|740.81|737.17|741.15|737.51|740.69|737.05|0
1652163770000|2022-05-10 06:22:50|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652163840000|2022-05-10 06:24:00|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163860000|2022-05-10 06:24:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163920000|2022-05-10 06:25:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163940000|2022-05-10 06:25:40|740.92|737.28|741.15|737.51|741.15|737.51|740.92|737.28|0
1652163950000|2022-05-10 06:25:50|741.38|737.74|741.61|737.97|741.61|737.97|741.15|737.51|0
1652163960000|2022-05-10 06:26:00|741.38|737.74|741.27|737.63|741.38|737.74|741.27|737.63|0
1652163970000|2022-05-10 06:26:10|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652163980000|2022-05-10 06:26:20|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652164000000|2022-05-10 06:26:40|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652164010000|2022-05-10 06:26:50|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164020000|2022-05-10 06:27:00|740.92|737.28|740.92|737.28|741.15|737.51|740.92|737.28|0
1652164030000|2022-05-10 06:27:10|741.15|737.51|741.04|737.4|741.15|737.51|741.04|737.4|0
1652164040000|2022-05-10 06:27:20|740.92|737.28|741.27|737.63|741.27|737.63|740.92|737.28|0
1652164050000|2022-05-10 06:27:30|741.15|737.51|740.69|737.05|741.38|737.74|740.69|737.05|0
1652164060000|2022-05-10 06:27:40|740.92|737.28|741.04|737.4|741.04|737.4|740.92|737.28|0
1652164070000|2022-05-10 06:27:50|740.92|737.28|741.04|737.4|741.04|737.4|740.92|737.28|0
1652164080000|2022-05-10 06:28:00|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652164090000|2022-05-10 06:28:10|740.81|737.17|740.69|737.05|741.04|737.4|740.69|737.05|0
1652164100000|2022-05-10 06:28:20|740.81|737.17|740.92|737.28|740.92|737.28|740.81|737.17|0
1652164110000|2022-05-10 06:28:30|741.38|737.74|742.07|738.43|742.07|738.43|741.38|737.74|0
1652164120000|2022-05-10 06:28:40|742.53|738.89|742.3|738.66|742.53|738.89|742.3|738.66|0
1652164130000|2022-05-10 06:28:50|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652164140000|2022-05-10 06:29:00|742.3|738.66|742.3|738.66|742.3|738.66|741.38|737.74|0
1652164150000|2022-05-10 06:29:10|742.76|739.12|743.22|739.58|743.22|739.58|742.76|739.12|0
1652164160000|2022-05-10 06:29:20|742.76|739.12|742.99|739.35|742.99|739.35|742.53|738.89|0
1652164170000|2022-05-10 06:29:30|743.22|739.58|743.34|739.7|743.34|739.7|742.99|739.35|0
1652164180000|2022-05-10 06:29:40|742.99|739.35|743.45|739.81|743.45|739.81|742.99|739.35|0
1652164190000|2022-05-10 06:29:50|743.68|740.04|743.45|739.81|743.8|740.16|743.45|739.81|0
1652164200000|2022-05-10 06:30:00|743.22|739.58|743.22|739.58|743.22|739.58|743.22|739.58|0
1652164210000|2022-05-10 06:30:10|743.11|739.47|741.96|738.32|743.11|739.47|741.84|738.2|0
1652164220000|2022-05-10 06:30:20|742.07|738.43|741.84|738.2|742.07|738.43|741.84|738.2|0
1652164230000|2022-05-10 06:30:30|741.61|737.97|741.61|737.97|741.61|737.97|741.61|737.97|0
1652164240000|2022-05-10 06:30:40|741.84|738.2|741.38|737.74|741.84|738.2|741.38|737.74|0
1652164250000|2022-05-10 06:30:50|741.61|737.97|741.38|737.74|741.61|737.97|741.27|737.63|0
1652164260000|2022-05-10 06:31:00|741.27|737.63|741.15|737.51|741.38|737.74|741.15|737.51|0
1652164270000|2022-05-10 06:31:10|741.38|737.74|741.61|737.97|741.61|737.97|741.38|737.74|0
1652164280000|2022-05-10 06:31:20|741.38|737.74|741.38|737.74|741.38|737.74|741.38|737.74|0
1652164290000|2022-05-10 06:31:30|741.27|737.63|741.27|737.63|741.27|737.63|741.27|737.63|0
1652164300000|2022-05-10 06:31:40|741.5|737.86|741.38|737.74|741.61|737.97|741.38|737.74|0
1652164310000|2022-05-10 06:31:50|741.15|737.51|740.92|737.28|741.15|737.51|740.92|737.28|0
1652164320000|2022-05-10 06:32:00|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164360000|2022-05-10 06:32:40|740.92|737.28|740.81|737.17|740.92|737.28|740.69|737.05|0
1652164380000|2022-05-10 06:33:00|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652164390000|2022-05-10 06:33:10|741.38|737.74|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164400000|2022-05-10 06:33:20|741.49|737.85|741.26|737.62|741.49|737.85|741.26|737.62|0
1652164410000|2022-05-10 06:33:30|741.15|737.51|741.38|737.74|741.38|737.74|741.15|737.51|0
1652164420000|2022-05-10 06:33:40|741.49|737.85|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164430000|2022-05-10 06:33:50|741.26|737.62|741.38|737.74|741.49|737.85|741.26|737.62|0
1652164440000|2022-05-10 06:34:00|741.49|737.85|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164450000|2022-05-10 06:34:10|741.49|737.85|741.49|737.85|741.49|737.85|741.49|737.85|0
1652164460000|2022-05-10 06:34:20|741.15|737.51|741.15|737.51|741.15|737.51|741.15|737.51|0
1652164470000|2022-05-10 06:34:30|741.26|737.62|741.49|737.85|741.49|737.85|741.26|737.62|0
1652164480000|2022-05-10 06:34:40|741.37|737.73|741.6|737.96|741.6|737.96|741.37|737.73|0
1652164490000|2022-05-10 06:34:50|741.37|737.73|741.49|737.85|741.49|737.85|741.26|737.62|0
1652164500000|2022-05-10 06:35:00|741.6|737.96|741.6|737.96|741.72|738.08|741.6|737.96|0
1652164510000|2022-05-10 06:35:10|741.72|738.08|741.03|737.39|741.72|738.08|741.03|737.39|0
1652164520000|2022-05-10 06:35:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164550000|2022-05-10 06:35:50|740.92|737.28|740.91|737.27|740.92|737.28|740.69|737.05|0
1652164560000|2022-05-10 06:36:00|740.69|737.05|740.69|737.05|740.91|737.27|740.69|737.05|0
1652164570000|2022-05-10 06:36:10|740.8|737.16|740.91|737.27|740.91|737.27|740.8|737.16|0
1652164580000|2022-05-10 06:36:20|740.8|737.16|740.69|737.05|740.8|737.16|740.69|737.05|0
1652164600000|2022-05-10 06:36:40|740.91|737.27|741.14|737.5|741.14|737.5|740.91|737.27|0
1652164610000|2022-05-10 06:36:50|741.26|737.62|741.14|737.5|741.26|737.62|741.14|737.5|0
1652164620000|2022-05-10 06:37:00|740.91|737.27|740.91|737.27|740.91|737.27|740.91|737.27|0
1652164630000|2022-05-10 06:37:10|740.68|737.04|740.68|737.04|740.68|737.04|740.68|737.04|0
1652164760000|2022-05-10 06:39:20|738.85|735.21|738.16|734.52|738.85|735.21|738.16|734.52|0
1652164770000|2022-05-10 06:39:30|738.39|734.75|738.97|735.33|738.97|735.33|738.39|734.75|0
1652164780000|2022-05-10 06:39:40|738.85|735.21|739.54|735.9|739.54|735.9|738.85|735.21|0
1652164790000|2022-05-10 06:39:50|740|736.36|738.85|735.21|740|736.36|738.85|735.21|0
1652164800000|2022-05-10 06:40:00|738.39|734.75|739.2|735.56|739.2|735.56|738.28|734.64|0
1652164810000|2022-05-10 06:40:10|739.08|735.44|738.74|735.1|739.08|735.44|738.74|735.1|0
1652164820000|2022-05-10 06:40:20|738.85|735.21|738.85|735.21|738.85|735.21|738.85|735.21|0
1652164830000|2022-05-10 06:40:30|738.97|735.33|738.85|735.21|738.97|735.33|738.62|734.98|0
1652164840000|2022-05-10 06:40:40|738.62|734.98|738.62|734.98|738.62|734.98|738.16|734.52|0
1652164850000|2022-05-10 06:40:50|738.85|735.21|738.85|735.21|738.85|735.21|738.85|735.21|0
1652164860000|2022-05-10 06:41:00|738.62|734.98|738.74|735.1|738.74|735.1|738.16|734.52|0
1652164870000|2022-05-10 06:41:10|738.85|735.21|738.62|734.98|738.85|735.21|738.62|734.98|0
1652164880000|2022-05-10 06:41:20|738.39|734.75|738.16|734.52|738.39|734.75|738.16|734.52|0
1652164900000|2022-05-10 06:41:40|738.39|734.75|738.16|734.52|738.39|734.75|738.16|734.52|0
1652164910000|2022-05-10 06:41:50|738.39|734.75|738.28|734.64|738.39|734.75|738.28|734.64|0
1652164920000|2022-05-10 06:42:00|738.05|734.41|738.28|734.64|738.28|734.64|738.05|734.41|0
1652164930000|2022-05-10 06:42:10|738.16|734.52|738.16|734.52|738.16|734.52|738.16|734.52|0
1652164940000|2022-05-10 06:42:20|738.39|734.75|737.47|733.83|738.39|734.75|737.24|733.6|0
1652164950000|2022-05-10 06:42:30|737.24|733.6|736.78|733.14|737.24|733.6|736.78|733.14|0
1652164960000|2022-05-10 06:42:40|737.01|733.37|736.78|733.14|737.01|733.37|736.78|733.14|0
1652164970000|2022-05-10 06:42:50|737.01|733.37|736.67|733.03|737.01|733.37|736.55|732.91|0
1652164980000|2022-05-10 06:43:00|736.78|733.14|736.55|732.91|736.78|733.14|736.55|732.91|0
1652164990000|2022-05-10 06:43:10|736.32|732.68|736.67|733.03|736.67|733.03|736.09|732.45|0
1652165000000|2022-05-10 06:43:20|736.55|732.91|736.55|732.91|736.55|732.91|736.55|732.91|0
1652165010000|2022-05-10 06:43:30|736.44|732.8|736.67|733.03|736.67|733.03|736.44|732.8|0
1652165020000|2022-05-10 06:43:40|736.55|732.91|736.09|732.45|736.55|732.91|736.09|732.45|0
1652165030000|2022-05-10 06:43:50|735.86|732.22|735.86|732.22|735.86|732.22|735.4|731.76|0
1652165040000|2022-05-10 06:44:00|735.63|731.99|736.09|732.45|736.09|732.45|735.4|731.76|0
1652165050000|2022-05-10 06:44:10|735.98|732.34|736.78|733.14|736.78|733.14|735.86|732.22|0
1652165060000|2022-05-10 06:44:20|736.55|732.91|736.21|732.57|736.55|732.91|736.09|732.45|0
1652165070000|2022-05-10 06:44:30|736.44|732.8|737.01|733.37|737.01|733.37|736.44|732.8|0
1652165080000|2022-05-10 06:44:40|736.55|732.91|735.86|732.22|736.55|732.91|735.86|732.22|0
1652165090000|2022-05-10 06:44:50|734.03|730.39|734.49|730.85|734.94|731.3|734.03|730.39|0
1652165100000|2022-05-10 06:45:00|734.26|730.62|733.8|730.16|734.26|730.62|733.8|730.16|0
1652165110000|2022-05-10 06:45:10|734.03|730.39|733.69|730.05|734.03|730.39|733.69|730.05|0
1652165120000|2022-05-10 06:45:20|733.8|730.16|734.03|730.39|734.03|730.39|733.8|730.16|0
1652165130000|2022-05-10 06:45:30|734.49|730.85|734.6|730.96|734.94|731.3|734.49|730.85|0
1652165140000|2022-05-10 06:45:40|734.72|731.08|734.94|731.3|734.94|731.3|734.72|731.08|0
1652165150000|2022-05-10 06:45:50|735.06|731.42|734.49|730.85|735.06|731.42|734.49|730.85|0
1652165160000|2022-05-10 06:46:00|734.71|731.07|733.8|730.16|734.71|731.07|733.8|730.16|0
1652165170000|2022-05-10 06:46:10|733.57|729.93|734.49|730.85|734.49|730.85|733.57|729.93|0
1652165180000|2022-05-10 06:46:20|734.26|730.62|734.49|730.85|734.49|730.85|734.26|730.62|0
1652165190000|2022-05-10 06:46:30|734.38|730.74|734.6|730.96|734.71|731.07|734.26|730.62|0
1652165200000|2022-05-10 06:46:40|734.49|730.85|735.29|731.65|735.29|731.65|734.49|730.85|0
1652165210000|2022-05-10 06:46:50|735.4|731.76|734.43|730.79|735.4|731.76|733.97|730.33|0
1652165220000|2022-05-10 06:47:00|734.66|731.02|735.36|731.72|735.36|731.72|734.66|731.02|0
1652165230000|2022-05-10 06:47:10|735.59|731.95|735.48|731.84|735.59|731.95|735.36|731.72|0
1652165240000|2022-05-10 06:47:20|735.13|731.49|735.13|731.49|735.36|731.72|735.13|731.49|0
1652165250000|2022-05-10 06:47:30|735.36|731.72|734.89|731.25|735.36|731.72|734.89|731.25|0
1652165260000|2022-05-10 06:47:40|734.55|730.91|734.32|730.68|734.78|731.14|734.32|730.68|0
1652165270000|2022-05-10 06:47:50|734.43|730.79|735.13|731.49|735.13|731.49|734.43|730.79|0
1652165280000|2022-05-10 06:48:00|735.36|731.72|735.82|732.18|735.82|732.18|735.36|731.72|0
1652165290000|2022-05-10 06:48:10|736.05|732.41|735.82|732.18|736.05|732.41|735.82|732.18|0
1652165300000|2022-05-10 06:48:20|735.71|732.07|735.59|731.95|735.82|732.18|735.59|731.95|0
1652165310000|2022-05-10 06:48:30|735.36|731.72|734.66|731.02|735.36|731.72|734.66|731.02|0
1652165320000|2022-05-10 06:48:40|734.09|730.45|734.55|730.91|734.55|730.91|734.09|730.45|0
1652165330000|2022-05-10 06:48:50|735.01|731.37|734.89|731.25|735.01|731.37|734.78|731.14|0
1652165340000|2022-05-10 06:49:00|735.13|731.49|735.36|731.72|735.36|731.72|735.13|731.49|0
1652165350000|2022-05-10 06:49:10|735.82|732.18|736.05|732.41|736.05|732.41|735.82|732.18|0
1652165360000|2022-05-10 06:49:20|736.4|732.76|735.36|731.72|736.4|732.76|735.36|731.72|0
1652165370000|2022-05-10 06:49:30|735.59|731.95|735.13|731.49|735.82|732.18|734.89|731.25|0
1652165380000|2022-05-10 06:49:40|735.36|731.72|735.24|731.6|735.36|731.72|735.24|731.6|0
1652165390000|2022-05-10 06:49:50|735.36|731.72|735.12|731.48|735.36|731.72|735.12|731.48|0
1652165400000|2022-05-10 06:50:00|735.01|731.37|735.82|732.18|735.82|732.18|735.01|731.37|0
1652165410000|2022-05-10 06:50:10|736.17|732.53|736.51|732.87|736.51|732.87|736.17|732.53|0
1652165420000|2022-05-10 06:50:20|736.28|732.64|736.28|732.64|736.28|732.64|736.28|732.64|0
1652165430000|2022-05-10 06:50:30|736.51|732.87|736.74|733.1|736.74|733.1|736.51|732.87|0
1652165440000|2022-05-10 06:50:40|736.51|732.87|736.51|732.87|736.63|732.99|736.51|732.87|0
1652165450000|2022-05-10 06:50:50|735.94|732.3|735.82|732.18|735.94|732.3|735.82|732.18|0
1652165460000|2022-05-10 06:51:00|736.05|732.41|736.05|732.41|736.17|732.53|736.05|732.41|0
1652165470000|2022-05-10 06:51:10|736.17|732.53|736.17|732.53|736.28|732.64|736.17|732.53|0
1652165480000|2022-05-10 06:51:20|736.05|732.41|736.28|732.64|736.4|732.76|736.05|732.41|0
1652165490000|2022-05-10 06:51:30|735.94|732.3|735.82|732.18|735.94|732.3|735.82|732.18|0
1652165500000|2022-05-10 06:51:40|735.94|732.3|735.82|732.18|736.05|732.41|735.82|732.18|0
1652165510000|2022-05-10 06:51:50|735.59|731.95|735.59|731.95|735.59|731.95|735.59|731.95|0
1652165520000|2022-05-10 06:52:00|735.48|731.84|735.01|731.37|735.48|731.84|735.01|731.37|0
1652165530000|2022-05-10 06:52:10|734.89|731.25|734.89|731.25|735.01|731.37|734.89|731.25|0
1652165540000|2022-05-10 06:52:20|735.01|731.37|734.89|731.25|735.01|731.37|734.89|731.25|0
1652165550000|2022-05-10 06:52:30|735.01|731.37|734.32|730.68|735.01|731.37|734.32|730.68|0
1652165560000|2022-05-10 06:52:40|734.2|730.56|733.51|729.87|734.2|730.56|733.51|729.87|0
1652165570000|2022-05-10 06:52:50|733.63|729.99|733.05|729.41|733.63|729.99|732.82|729.18|0
1652165580000|2022-05-10 06:53:00|732.71|729.07|732.71|729.07|732.71|729.07|732.48|728.84|0
1652165590000|2022-05-10 06:53:10|732.36|728.72|732.25|728.61|732.36|728.72|731.9|728.26|0
1652165600000|2022-05-10 06:53:20|731.9|728.26|731.67|728.03|731.9|728.26|731.33|727.69|0
1652165610000|2022-05-10 06:53:30|731.44|727.8|732.13|728.49|732.13|728.49|731.44|727.8|0
1652165620000|2022-05-10 06:53:40|732.02|728.38|732.13|728.49|732.13|728.49|732.02|728.38|0
1652165630000|2022-05-10 06:53:50|732.36|728.72|732.02|728.38|732.36|728.72|732.02|728.38|0
1652165640000|2022-05-10 06:54:00|731.9|728.26|732.36|728.72|732.36|728.72|731.9|728.26|0
1652165650000|2022-05-10 06:54:10|732.82|729.18|733.51|729.87|733.74|730.1|732.82|729.18|0
1652165660000|2022-05-10 06:54:20|733.28|729.64|733.28|729.64|733.28|729.64|733.05|729.41|0
1652165670000|2022-05-10 06:54:30|733.4|729.76|733.17|729.53|733.4|729.76|733.05|729.41|0
1652165680000|2022-05-10 06:54:40|733.05|729.41|733.17|729.53|733.28|729.64|733.05|729.41|0
1652165690000|2022-05-10 06:54:50|733.05|729.41|732.94|729.3|733.28|729.64|732.94|729.3|0
1652165700000|2022-05-10 06:55:00|733.05|729.41|732.94|729.3|733.17|729.53|732.94|729.3|0
1652165710000|2022-05-10 06:55:10|733.05|729.41|733.05|729.41|733.28|729.64|733.05|729.41|0
1652165720000|2022-05-10 06:55:20|732.71|729.07|732.59|728.95|732.71|729.07|732.59|728.95|0
1652165730000|2022-05-10 06:55:30|733.05|729.41|733.05|729.41|733.05|729.41|732.94|729.3|0
1652165740000|2022-05-10 06:55:40|732.94|729.3|733.17|729.53|733.17|729.53|732.94|729.3|0
1652165750000|2022-05-10 06:55:50|732.82|729.18|732.82|729.18|733.05|729.41|732.82|729.18|0
1652165760000|2022-05-10 06:56:00|732.94|729.3|733.05|729.41|733.05|729.41|732.94|729.3|0
1652165770000|2022-05-10 06:56:10|732.82|729.18|731.9|728.26|732.82|729.18|731.9|728.26|0
1652165780000|2022-05-10 06:56:20|732.02|728.38|732.02|728.38|732.02|728.38|732.02|728.38|0
1652165790000|2022-05-10 06:56:30|732.13|728.49|732.02|728.38|732.13|728.49|732.02|728.38|0
1652165800000|2022-05-10 06:56:40|732.13|728.49|732.71|729.07|732.71|729.07|732.13|728.49|0
1652165810000|2022-05-10 06:56:50|732.82|729.18|733.05|729.41|733.05|729.41|732.82|729.18|0
1652165820000|2022-05-10 06:57:00|732.82|729.18|732.82|729.18|733.05|729.41|732.82|729.18|0
1652165830000|2022-05-10 06:57:10|732.59|728.95|732.13|728.49|732.71|729.07|732.13|728.49|0
1652165840000|2022-05-10 06:57:20|732.25|728.61|732.13|728.49|732.36|728.72|732.13|728.49|0
1652165850000|2022-05-10 06:57:30|732.02|728.38|732.13|728.49|732.13|728.49|732.02|728.38|0
1652165860000|2022-05-10 06:57:40|732.36|728.72|732.36|728.72|732.36|728.72|732.13|728.49|0
1652165870000|2022-05-10 06:57:50|732.02|728.38|732.36|728.72|732.36|728.72|731.9|728.26|0
1652165880000|2022-05-10 06:58:00|732.25|728.61|732.25|728.61|732.36|728.72|732.25|728.61|0
1652165890000|2022-05-10 06:58:10|732.13|728.49|731.56|727.92|732.13|728.49|731.56|727.92|0
1652165900000|2022-05-10 06:58:20|731.44|727.8|731.79|728.15|731.9|728.26|731.44|727.8|0
1652165910000|2022-05-10 06:58:30|731.9|728.26|732.02|728.38|732.13|728.49|731.9|728.26|0
1652165920000|2022-05-10 06:58:40|731.9|728.26|731.44|727.8|731.9|728.26|731.44|727.8|0
1652165930000|2022-05-10 06:58:50|731.21|727.57|731.44|727.8|731.44|727.8|731.21|727.57|0
1652165940000|2022-05-10 06:59:00|731.33|727.69|731.21|727.57|731.44|727.8|731.21|727.57|0
1652165950000|2022-05-10 06:59:10|731.56|727.92|731.9|728.26|731.9|728.26|731.56|727.92|0
1652165960000|2022-05-10 06:59:20|732.13|728.49|731.67|728.03|732.59|728.95|731.67|728.03|0
1652165970000|2022-05-10 06:59:30|731.9|728.26|731.56|727.92|731.9|728.26|731.44|727.8|0
1652165980000|2022-05-10 06:59:40|731.44|727.8|732.13|728.49|732.13|728.49|731.44|727.8|0
1652165990000|2022-05-10 06:59:50|732.02|728.38|732.94|729.3|732.94|729.3|732.02|728.38|0
1652166000000|2022-05-10 07:00:00|732.71|729.07|733.51|729.87|733.51|729.87|732.71|729.07|0
1652166010000|2022-05-10 07:00:10|733.17|729.53|733.4|729.76|733.4|729.76|732.59|728.95|0
1652166020000|2022-05-10 07:00:20|734.2|730.56|734.66|731.02|734.66|731.02|734.2|730.56|0
1652166030000|2022-05-10 07:00:30|734.89|731.25|735.12|731.48|735.35|731.71|734.78|731.14|0
1652166040000|2022-05-10 07:00:40|735.35|731.71|734.66|731.02|735.47|731.83|734.66|731.02|0
1652166050000|2022-05-10 07:00:50|734.2|730.56|735.35|731.71|735.35|731.71|733.97|730.33|0
1652166060000|2022-05-10 07:01:00|735.12|731.48|734.66|731.02|735.12|731.48|734.2|730.56|0
1652166070000|2022-05-10 07:01:10|733.86|730.22|734.66|731.02|734.66|731.02|733.86|730.22|0
1652166080000|2022-05-10 07:01:20|735.12|731.48|734.89|731.25|735.12|731.48|734.89|731.25|0
1652166090000|2022-05-10 07:01:30|735.12|731.48|735.12|731.48|735.12|731.48|735.12|731.48|0
1652166100000|2022-05-10 07:01:40|735.24|731.6|735.12|731.48|735.35|731.71|735.12|731.48|0
1652166110000|2022-05-10 07:01:50|735.7|732.06|735.58|731.94|735.7|732.06|735.47|731.83|0
1652166120000|2022-05-10 07:02:00|736.17|732.53|735.93|732.29|736.28|732.64|735.93|732.29|0
1652166130000|2022-05-10 07:02:10|735.81|732.17|735.93|732.29|735.93|732.29|735.58|731.94|0
1652166140000|2022-05-10 07:02:20|735.81|732.17|736.51|732.87|736.51|732.87|735.81|732.17|0
1652166150000|2022-05-10 07:02:30|736.05|732.41|736.05|732.41|736.05|732.41|735.81|732.17|0
1652166160000|2022-05-10 07:02:40|735.81|732.17|735.58|731.94|735.81|732.17|735.58|731.94|0
1652166170000|2022-05-10 07:02:50|735.47|731.83|735.93|732.29|735.93|732.29|735.24|731.6|0
1652166180000|2022-05-10 07:03:00|735.81|732.17|735.7|732.06|736.28|732.64|735.7|732.06|0
1652166190000|2022-05-10 07:03:10|735.58|731.94|735.58|731.94|735.81|732.17|735.58|731.94|0
1652166200000|2022-05-10 07:03:20|734.89|731.25|734.66|731.02|734.89|731.25|734.66|731.02|0
1652166210000|2022-05-10 07:03:30|735.12|731.48|735.12|731.48|735.12|731.48|735.12|731.48|0
1652166220000|2022-05-10 07:03:40|735.24|731.6|735.35|731.71|735.35|731.71|735.24|731.6|0
1652166230000|2022-05-10 07:03:50|735.58|731.94|735.81|732.17|735.81|732.17|735.58|731.94|0
1652166240000|2022-05-10 07:04:00|735.93|732.29|736.97|733.33|736.97|733.33|735.93|732.29|0
1652166250000|2022-05-10 07:04:10|736.86|733.22|737.2|733.56|737.2|733.56|736.86|733.22|0
1652166260000|2022-05-10 07:04:20|737.09|733.45|736.63|732.99|737.43|733.79|736.63|732.99|0
1652166270000|2022-05-10 07:04:30|736.28|732.64|737.09|733.45|737.09|733.45|736.28|732.64|0
1652166280000|2022-05-10 07:04:40|737.43|733.79|736.97|733.33|737.43|733.79|736.97|733.33|0
1652166290000|2022-05-10 07:04:50|736.86|733.22|737.43|733.79|737.43|733.79|736.86|733.22|0
1652166300000|2022-05-10 07:05:00|736.94|733.82|736.94|733.82|736.94|733.82|736.94|733.82|0
1652166310000|2022-05-10 07:05:10|737.06|733.94|736.02|732.9|737.06|733.94|736.02|732.9|0
1652166320000|2022-05-10 07:05:20|735.79|732.67|735.67|732.55|735.91|732.79|735.55|732.43|0
1652166330000|2022-05-10 07:05:30|735.32|732.2|735.09|731.97|735.32|732.2|735.09|731.97|0
1652166340000|2022-05-10 07:05:40|734.86|731.74|734.63|731.51|734.86|731.74|734.63|731.51|0
1652166350000|2022-05-10 07:05:50|733.48|730.36|733.25|730.13|733.48|730.36|733.02|729.9|0
1652166360000|2022-05-10 07:06:00|733.83|730.71|734.75|731.63|734.75|731.63|733.48|730.36|0
1652166370000|2022-05-10 07:06:10|734.86|731.74|734.4|731.28|734.98|731.86|734.4|731.28|0
1652166380000|2022-05-10 07:06:20|734.17|731.05|734.86|731.74|734.86|731.74|734.17|731.05|0
1652166390000|2022-05-10 07:06:30|734.4|731.28|734.75|731.63|734.86|731.74|734.4|731.28|0
1652166400000|2022-05-10 07:06:40|735.44|732.32|735.32|732.2|735.44|732.32|735.09|731.97|0
1652166410000|2022-05-10 07:06:50|735.09|731.97|735.09|731.97|735.09|731.97|734.4|731.28|0
1652166420000|2022-05-10 07:07:00|734.63|731.51|734.98|731.86|734.98|731.86|734.63|731.51|0
1652166430000|2022-05-10 07:07:10|734.86|731.74|733.71|730.59|734.86|731.74|733.71|730.59|0
1652166440000|2022-05-10 07:07:20|734.17|731.05|733.48|730.36|734.17|731.05|733.48|730.36|0
1652166450000|2022-05-10 07:07:30|733.71|730.59|732.22|729.1|733.71|730.59|732.22|729.1|0
1652166460000|2022-05-10 07:07:40|732.45|729.33|733.14|730.02|733.14|730.02|732.45|729.33|0
1652166470000|2022-05-10 07:07:50|733.25|730.13|733.02|729.9|733.37|730.25|733.02|729.9|0
1652166480000|2022-05-10 07:08:00|732.56|729.44|732.1|728.98|732.56|729.44|731.98|728.86|0
1652166490000|2022-05-10 07:08:10|732.68|729.56|732.33|729.21|733.02|729.9|732.33|729.21|0
1652166500000|2022-05-10 07:08:20|732.56|729.44|732.56|729.44|732.56|729.44|732.45|729.33|0
1652166510000|2022-05-10 07:08:30|733.25|730.13|734.17|731.05|734.17|731.05|733.25|730.13|0
1652166520000|2022-05-10 07:08:40|734.06|730.94|735.09|731.97|735.09|731.97|734.06|730.94|0
1652166530000|2022-05-10 07:08:50|735.32|732.2|736.25|733.13|736.25|733.13|735.32|732.2|0
1652166540000|2022-05-10 07:09:00|736.02|732.9|735.78|732.66|736.37|733.25|735.78|732.66|0
1652166550000|2022-05-10 07:09:10|734.86|731.74|735.9|732.78|736.02|732.9|734.86|731.74|0
1652166560000|2022-05-10 07:09:20|736.02|732.9|736.71|733.59|736.71|733.59|736.02|732.9|0
1652166570000|2022-05-10 07:09:30|735.78|732.66|735.78|732.66|735.78|732.66|735.32|732.2|0
1652166580000|2022-05-10 07:09:40|736.37|733.25|736.25|733.13|736.37|733.25|736.14|733.02|0
1652166590000|2022-05-10 07:09:50|736.83|733.71|737.52|734.4|737.52|734.4|736.83|733.71|0
1652166600000|2022-05-10 07:10:00|737.63|734.51|737.98|734.86|738.09|734.97|737.63|734.51|0
1652166610000|2022-05-10 07:10:10|737.86|734.74|737.86|734.74|738.09|734.97|737.29|734.17|0
1652166620000|2022-05-10 07:10:20|738.09|734.97|738.79|735.67|738.79|735.67|738.09|734.97|0
1652166630000|2022-05-10 07:10:30|739.48|736.36|739.71|736.59|739.94|736.82|739.48|736.36|0
1652166640000|2022-05-10 07:10:40|739.48|736.36|739.02|735.9|739.48|736.36|739.02|735.9|0
1652166650000|2022-05-10 07:10:50|739.14|736.02|739.25|736.13|739.48|736.36|739.14|736.02|0
1652166660000|2022-05-10 07:11:00|739.37|736.25|738.91|735.79|739.37|736.25|738.91|735.79|0
1652166670000|2022-05-10 07:11:10|739.14|736.02|740.4|737.28|740.4|737.28|739.14|736.02|0
1652166680000|2022-05-10 07:11:20|740.63|737.51|741.33|738.21|741.33|738.21|740.63|737.51|0
1652166690000|2022-05-10 07:11:30|741.22|738.1|740.86|737.74|741.33|738.21|740.86|737.74|0
1652166700000|2022-05-10 07:11:40|740.63|737.51|741.1|737.98|741.1|737.98|740.63|737.51|0
1652166710000|2022-05-10 07:11:50|741.79|738.67|741.56|738.44|741.79|738.67|741.56|738.44|0
1652166720000|2022-05-10 07:12:00|740.86|737.74|741.68|738.56|741.68|738.56|740.86|737.74|0
1652166730000|2022-05-10 07:12:10|741.79|738.67|741.56|738.44|741.79|738.67|741.33|738.21|0
1652166740000|2022-05-10 07:12:20|741.33|738.21|741.33|738.21|741.33|738.21|741.1|737.98|0
1652166750000|2022-05-10 07:12:30|741.1|737.98|739.71|736.59|741.22|738.1|739.71|736.59|0
1652166760000|2022-05-10 07:12:40|739.25|736.13|739.48|736.36|740.17|737.05|739.25|736.13|0
1652166770000|2022-05-10 07:12:50|739.71|736.59|739.94|736.82|739.94|736.82|739.71|736.59|0
1652166780000|2022-05-10 07:13:00|740.4|737.28|740.52|737.4|741.22|738.1|740.4|737.28|0
1652166790000|2022-05-10 07:13:10|740.17|737.05|739.94|736.82|740.17|737.05|739.83|736.71|0
1652166800000|2022-05-10 07:13:20|740.86|737.74|741.33|738.21|741.45|738.33|740.86|737.74|0
1652166810000|2022-05-10 07:13:30|741.68|738.56|741.68|738.56|742.02|738.9|741.68|738.56|0
1652166820000|2022-05-10 07:13:40|741.1|737.98|740.17|737.05|741.1|737.98|740.17|737.05|0
1652166830000|2022-05-10 07:13:50|739.71|736.59|739.25|736.13|739.71|736.59|739.25|736.13|0
1652166840000|2022-05-10 07:14:00|738.55|735.43|739.48|736.36|739.48|736.36|738.55|735.43|0
1652166850000|2022-05-10 07:14:10|739.37|736.25|740.29|737.17|740.29|737.17|739.25|736.13|0
1652166860000|2022-05-10 07:14:20|740.06|736.94|740.06|736.94|740.52|737.4|739.71|736.59|0
1652166870000|2022-05-10 07:14:30|740.17|737.05|739.25|736.13|740.17|737.05|739.25|736.13|0
1652166880000|2022-05-10 07:14:40|738.9|735.78|738.67|735.55|738.9|735.78|738.55|735.43|0
1652166890000|2022-05-10 07:14:50|738.78|735.66|737.98|734.86|738.78|735.66|737.98|734.86|0
1652166900000|2022-05-10 07:15:00|739.37|736.25|740.75|737.63|740.75|737.63|739.37|736.25|0
1652166910000|2022-05-10 07:15:10|740.63|737.51|739.71|736.59|740.75|737.63|739.71|736.59|0
1652166920000|2022-05-10 07:15:20|739.25|736.13|739.14|736.02|739.25|736.13|738.78|735.66|0
1652166930000|2022-05-10 07:15:30|738.78|735.66|738.09|734.97|738.78|735.66|738.09|734.97|0
1652166940000|2022-05-10 07:15:40|737.63|734.51|737.4|734.28|737.63|734.51|736.71|733.59|0
1652166950000|2022-05-10 07:15:50|737.29|734.17|738.55|735.43|738.55|735.43|737.29|734.17|0
1652166960000|2022-05-10 07:16:00|738.32|735.2|736.71|733.59|738.32|735.2|736.48|733.36|0
1652166970000|2022-05-10 07:16:10|735.9|732.78|735.9|732.78|736.24|733.12|735.9|732.78|0
1652166980000|2022-05-10 07:16:20|736.71|733.59|735.55|732.43|736.71|733.59|735.09|731.97|0
1652166990000|2022-05-10 07:16:30|736.01|732.89|736.6|733.48|736.6|733.48|736.01|732.89|0
1652167000000|2022-05-10 07:16:40|736.83|733.71|736.48|733.36|737.17|734.05|736.48|733.36|0
1652167010000|2022-05-10 07:16:50|736.24|733.12|735.67|732.55|736.24|733.12|735.67|732.55|0
1652167020000|2022-05-10 07:17:00|736.01|732.89|734.52|731.4|736.01|732.89|734.52|731.4|0
1652167030000|2022-05-10 07:17:10|734.17|731.05|734.06|730.94|734.4|731.28|734.06|730.94|0
1652167040000|2022-05-10 07:17:20|734.17|731.05|734.98|731.86|734.98|731.86|734.17|731.05|0
1652167050000|2022-05-10 07:17:30|735.44|732.32|734.98|731.86|735.44|732.32|734.98|731.86|0
1652167060000|2022-05-10 07:17:40|735.09|731.97|735.09|731.97|735.09|731.97|734.98|731.86|0
1652167070000|2022-05-10 07:17:50|734.86|731.74|733.83|730.71|734.86|731.74|733.83|730.71|0
1652167080000|2022-05-10 07:18:00|733.71|730.59|734.86|731.74|734.86|731.74|733.71|730.59|0
1652167090000|2022-05-10 07:18:10|734.4|731.28|734.63|731.51|734.75|731.63|734.4|731.28|0
1652167100000|2022-05-10 07:18:20|734.86|731.74|735.09|731.97|735.09|731.97|734.86|731.74|0
1652167110000|2022-05-10 07:18:30|735.44|732.32|736.71|733.59|736.71|733.59|735.44|732.32|0
1652167120000|2022-05-10 07:18:40|736.83|733.71|737.17|734.05|737.4|734.28|736.83|733.71|0
1652167130000|2022-05-10 07:18:50|736.94|733.82|737.52|734.4|737.52|734.4|736.94|733.82|0
1652167140000|2022-05-10 07:19:00|737.4|734.28|736.01|732.89|737.4|734.28|735.78|732.66|0
1652167150000|2022-05-10 07:19:10|735.21|732.09|735.9|732.78|735.9|732.78|735.21|732.09|0
1652167160000|2022-05-10 07:19:20|735.78|732.66|736.83|733.71|736.83|733.71|735.78|732.66|0
1652167170000|2022-05-10 07:19:30|737.17|734.05|737.52|734.4|737.52|734.4|737.17|734.05|0
1652167180000|2022-05-10 07:19:40|737.75|734.63|737.75|734.63|737.86|734.74|737.63|734.51|0
1652167190000|2022-05-10 07:19:50|737.63|734.51|737.4|734.28|737.63|734.51|736.94|733.82|0
1652167200000|2022-05-10 07:20:00|737.63|734.51|737.17|734.05|737.63|734.51|737.17|734.05|0
1652167210000|2022-05-10 07:20:10|737.29|734.17|737.29|734.17|737.29|734.17|736.94|733.82|0
1652167220000|2022-05-10 07:20:20|736.71|733.59|736.83|733.71|736.83|733.71|735.9|732.78|0
1652167230000|2022-05-10 07:20:30|736.36|733.24|736.01|732.89|736.36|733.24|735.67|732.55|0
1652167240000|2022-05-10 07:20:40|735.67|732.55|735.44|732.32|735.67|732.55|735.44|732.32|0
1652167250000|2022-05-10 07:20:50|735.55|732.43|735.55|732.43|735.55|732.43|735.44|732.32|0
1652167260000|2022-05-10 07:21:00|735.67|732.55|735.55|732.43|735.67|732.55|735.44|732.32|0
1652167270000|2022-05-10 07:21:10|734.86|731.74|734.17|731.05|734.98|731.86|734.17|731.05|0
1652167280000|2022-05-10 07:21:20|734.63|731.51|734.63|731.51|735.32|732.2|734.63|731.51|0
1652167290000|2022-05-10 07:21:30|734.52|731.4|734.75|731.63|734.75|731.63|734.52|731.4|0
1652167300000|2022-05-10 07:21:40|734.63|731.51|735.09|731.97|735.09|731.97|734.63|731.51|0
1652167310000|2022-05-10 07:21:50|734.4|731.28|734.4|731.28|734.4|731.28|734.4|731.28|0
1652167320000|2022-05-10 07:22:00|734.63|731.51|735.32|732.2|735.32|732.2|734.4|731.28|0
1652167330000|2022-05-10 07:22:10|736.24|733.12|736.01|732.89|736.71|733.59|736.01|732.89|0
1652167340000|2022-05-10 07:22:20|735.55|732.43|735.32|732.2|735.55|732.43|735.21|732.09|0
1652167350000|2022-05-10 07:22:30|735.55|732.43|735.55|732.43|735.55|732.43|735.55|732.43|0
1652167360000|2022-05-10 07:22:40|735.32|732.2|734.4|731.28|735.32|732.2|734.4|731.28|0
1652167370000|2022-05-10 07:22:50|733.48|730.36|733.6|730.48|733.83|730.71|733.48|730.36|0
1652167380000|2022-05-10 07:23:00|733.25|730.13|733.37|730.25|733.71|730.59|733.25|730.13|0
1652167390000|2022-05-10 07:23:10|733.25|730.13|732.55|729.43|733.37|730.25|732.55|729.43|0
1652167400000|2022-05-10 07:23:20|732.78|729.66|732.55|729.43|732.9|729.78|732.55|729.43|0
1652167410000|2022-05-10 07:23:30|732.09|728.97|733.71|730.59|733.71|730.59|732.09|728.97|0
1652167420000|2022-05-10 07:23:40|733.94|730.82|733.83|730.71|734.06|730.94|733.83|730.71|0
1652167430000|2022-05-10 07:23:50|733.6|730.48|733.71|730.59|733.94|730.82|733.6|730.48|0
1652167440000|2022-05-10 07:24:00|733.94|730.82|734.86|731.74|734.98|731.86|733.94|730.82|0
1652167450000|2022-05-10 07:24:10|734.4|731.28|734.17|731.05|734.4|731.28|733.94|730.82|0
1652167460000|2022-05-10 07:24:20|733.94|730.82|734.63|731.51|734.63|731.51|733.94|730.82|0
1652167470000|2022-05-10 07:24:30|734.4|731.28|733.01|729.89|734.4|731.28|733.01|729.89|0
1652167480000|2022-05-10 07:24:40|733.71|730.59|732.55|729.43|733.71|730.59|732.55|729.43|0
1652167490000|2022-05-10 07:24:50|732.21|729.09|731.86|728.74|732.32|729.2|731.86|728.74|0
1652167500000|2022-05-10 07:25:00|732.32|729.2|732.44|729.32|732.78|729.66|732.09|728.97|0
1652167510000|2022-05-10 07:25:10|732.78|729.66|732.55|729.43|733.71|730.59|732.55|729.43|0
1652167520000|2022-05-10 07:25:20|732.09|728.97|731.86|728.74|732.09|728.97|731.63|728.51|0
1652167530000|2022-05-10 07:25:30|732.09|728.97|731.98|728.86|732.67|729.55|731.98|728.86|0
1652167540000|2022-05-10 07:25:40|732.67|729.55|732.21|729.09|732.9|729.78|732.21|729.09|0
1652167550000|2022-05-10 07:25:50|731.4|728.28|732.09|728.97|732.09|728.97|731.17|728.05|0
1652167560000|2022-05-10 07:26:00|731.86|728.74|732.32|729.2|732.32|729.2|731.86|728.74|0
1652167570000|2022-05-10 07:26:10|732.78|729.66|731.63|728.51|732.78|729.66|731.63|728.51|0
1652167580000|2022-05-10 07:26:20|731.52|728.4|731.75|728.63|731.75|728.63|731.52|728.4|0
1652167590000|2022-05-10 07:26:30|731.86|728.74|731.86|728.74|732.32|729.2|731.86|728.74|0
1652167600000|2022-05-10 07:26:40|732.09|728.97|731.4|728.28|732.09|728.97|731.4|728.28|0
1652167610000|2022-05-10 07:26:50|731.63|728.51|731.75|728.63|731.86|728.74|731.63|728.51|0
1652167620000|2022-05-10 07:27:00|731.63|728.51|731.52|728.4|731.63|728.51|731.17|728.05|0
1652167630000|2022-05-10 07:27:10|731.63|728.51|731.4|728.28|731.63|728.51|731.4|728.28|0
1652167640000|2022-05-10 07:27:20|731.63|728.51|732.55|729.43|732.55|729.43|731.63|728.51|0
1652167650000|2022-05-10 07:27:30|732.44|729.32|733.01|729.89|733.24|730.12|732.44|729.32|0
1652167660000|2022-05-10 07:27:40|733.24|730.12|733.59|730.47|733.59|730.47|733.24|730.12|0
1652167670000|2022-05-10 07:27:50|733.71|730.59|733.71|730.59|733.71|730.59|733.24|730.12|0
1652167680000|2022-05-10 07:28:00|733.94|730.82|734.4|731.28|734.4|731.28|733.94|730.82|0
1652167690000|2022-05-10 07:28:10|734.52|731.4|733.24|730.12|734.52|731.4|733.24|730.12|0
1652167700000|2022-05-10 07:28:20|733.01|729.89|732.78|729.66|733.24|730.12|732.78|729.66|0
1652167710000|2022-05-10 07:28:30|733.47|730.35|733.83|730.71|733.83|730.71|733.47|730.35|0
1652167720000|2022-05-10 07:28:40|734.06|730.94|734.17|731.05|734.63|731.51|734.06|730.94|0
1652167730000|2022-05-10 07:28:50|733.94|730.82|734.17|731.05|734.17|731.05|733.94|730.82|0
1652167740000|2022-05-10 07:29:00|733.83|730.71|734.17|731.05|734.29|731.17|733.71|730.59|0
1652167750000|2022-05-10 07:29:10|733.94|730.82|733.71|730.59|733.94|730.82|733.71|730.59|0
1652167760000|2022-05-10 07:29:20|733.59|730.47|733.82|730.7|733.83|730.71|733.59|730.47|0
1652167770000|2022-05-10 07:29:30|733.71|730.59|734.29|731.17|734.86|731.74|733.71|730.59|0
1652167780000|2022-05-10 07:29:40|734.4|731.28|733.94|730.82|734.4|731.28|733.94|730.82|0
1652167790000|2022-05-10 07:29:50|733.71|730.59|734.52|731.4|734.52|731.4|733.71|730.59|0
1652167800000|2022-05-10 07:30:00|734.4|731.28|737.86|734.74|737.86|734.74|734.4|731.28|0
1652167810000|2022-05-10 07:30:10|737.63|734.51|737.17|734.05|737.86|734.74|737.17|734.05|0
1652167820000|2022-05-10 07:30:20|737.86|734.74|738.55|735.43|738.78|735.66|737.86|734.74|0
1652167830000|2022-05-10 07:30:30|738.32|735.2|738.55|735.43|738.67|735.55|738.32|735.2|0
1652167840000|2022-05-10 07:30:40|738.67|735.55|739.47|736.35|739.47|736.35|738.67|735.55|0
1652167850000|2022-05-10 07:30:50|739.71|736.59|738.9|735.78|739.71|736.59|738.44|735.32|0
1652167860000|2022-05-10 07:31:00|738.67|735.55|739.47|736.35|739.47|736.35|738.67|735.55|0
1652167870000|2022-05-10 07:31:10|739.71|736.59|739.36|736.24|739.94|736.82|739.24|736.12|0
1652167880000|2022-05-10 07:31:20|739.13|736.01|739.36|736.24|739.36|736.24|739.01|735.89|0
1652167890000|2022-05-10 07:31:30|739.59|736.47|739.01|735.89|739.59|736.47|739.01|735.89|0
1652167900000|2022-05-10 07:31:40|738.9|735.78|739.83|736.71|739.83|736.71|738.9|735.78|0
1652167910000|2022-05-10 07:31:50|739.71|736.59|741.32|738.2|741.32|738.2|739.71|736.59|0
1652167920000|2022-05-10 07:32:00|740.86|737.74|739.94|736.82|740.98|737.86|739.83|736.71|0
1652167930000|2022-05-10 07:32:10|740.29|737.17|740.4|737.28|740.4|737.28|740.17|737.05|0
1652167940000|2022-05-10 07:32:20|739.94|736.82|740.63|737.51|740.63|737.51|739.94|736.82|0
1652167950000|2022-05-10 07:32:30|740.86|737.74|740.63|737.51|740.86|737.74|740.17|737.05|0
1652167960000|2022-05-10 07:32:40|740.52|737.4|739.94|736.82|740.86|737.74|739.94|736.82|0
1652167970000|2022-05-10 07:32:50|740.4|737.28|740.06|736.94|740.4|737.28|740.06|736.94|0
1652167980000|2022-05-10 07:33:00|740.4|737.28|740.63|737.51|740.63|737.51|740.4|737.28|0
1652167990000|2022-05-10 07:33:10|740.86|737.74|741.09|737.97|741.09|737.97|740.63|737.51|0
1652168000000|2022-05-10 07:33:20|741.32|738.2|741.32|738.2|741.32|738.2|741.09|737.97|0
1652168010000|2022-05-10 07:33:30|740.98|737.86|740.98|737.86|741.21|738.09|740.75|737.63|0
1652168020000|2022-05-10 07:33:40|740.86|737.74|741.09|737.97|741.09|737.97|740.86|737.74|0
1652168030000|2022-05-10 07:33:50|741.21|738.09|739.83|736.71|741.32|738.2|739.83|736.71|0
1652168040000|2022-05-10 07:34:00|740.17|737.05|740.4|737.28|740.4|737.28|740.17|737.05|0
1652168050000|2022-05-10 07:34:10|740.17|737.05|740.63|737.51|740.63|737.51|740.17|737.05|0
1652168060000|2022-05-10 07:34:20|740.75|737.63|742.02|738.9|742.02|738.9|740.63|737.51|0
1652168070000|2022-05-10 07:34:30|742.14|739.02|743.64|740.52|744.33|741.21|742.14|739.02|0
1652168080000|2022-05-10 07:34:40|743.17|740.05|743.06|739.94|743.41|740.29|743.06|739.94|0
1652168090000|2022-05-10 07:34:50|742.94|739.82|742.83|739.71|742.94|739.82|742.71|739.59|0
1652168100000|2022-05-10 07:35:00|740.86|737.74|742.94|739.82|742.94|739.82|740.86|737.74|0
1652168110000|2022-05-10 07:35:10|743.06|739.94|742.6|739.48|743.06|739.94|742.6|739.48|0
1652168120000|2022-05-10 07:35:20|742.71|739.59|742.02|738.9|742.71|739.59|742.02|738.9|0
1652168130000|2022-05-10 07:35:30|742.48|739.36|741.79|738.67|742.48|739.36|741.79|738.67|0
1652168140000|2022-05-10 07:35:40|741.67|738.55|741.55|738.43|741.79|738.67|741.55|738.43|0
1652168150000|2022-05-10 07:35:50|741.44|738.32|741.79|738.67|741.79|738.67|740.98|737.86|0
1652168160000|2022-05-10 07:36:00|741.55|738.43|741.91|738.79|741.91|738.79|741.55|738.43|0
1652168170000|2022-05-10 07:36:10|741.79|738.67|741.55|738.43|742.6|739.48|741.55|738.43|0
1652168180000|2022-05-10 07:36:20|741.32|738.2|741.09|737.97|741.32|738.2|740.52|737.4|0
1652168190000|2022-05-10 07:36:30|741.79|738.67|741.67|738.55|741.79|738.67|741.67|738.55|0
1652168200000|2022-05-10 07:36:40|741.09|737.97|741.44|738.32|741.55|738.43|741.09|737.97|0
1652168210000|2022-05-10 07:36:50|741.55|738.43|741.67|738.55|741.67|738.55|741.55|738.43|0
1652168220000|2022-05-10 07:37:00|741.91|738.79|741.44|738.32|741.91|738.79|741.44|738.32|0
1652168230000|2022-05-10 07:37:10|741.09|737.97|740.63|737.51|741.09|737.97|740.4|737.28|0
1652168240000|2022-05-10 07:37:20|740.4|737.28|740.52|737.4|740.52|737.4|740.29|737.17|0
1652168250000|2022-05-10 07:37:30|740.63|737.51|740.98|737.86|740.98|737.86|740.4|737.28|0
1652168260000|2022-05-10 07:37:40|741.44|738.32|741.21|738.09|741.44|738.32|741.21|738.09|0
1652168270000|2022-05-10 07:37:50|741.79|738.67|741.44|738.32|741.79|738.67|741.32|738.2|0
1652168280000|2022-05-10 07:38:00|741.21|738.09|738.9|735.78|741.21|738.09|738.9|735.78|0
1652168290000|2022-05-10 07:38:10|738.55|735.43|737.98|734.86|738.55|735.43|737.98|734.86|0
1652168300000|2022-05-10 07:38:20|737.86|734.74|738.78|735.66|738.78|735.66|737.86|734.74|0
1652168310000|2022-05-10 07:38:30|739.01|735.89|738.32|735.2|739.01|735.89|738.32|735.2|0
1652168320000|2022-05-10 07:38:40|738.55|735.43|737.86|734.74|738.55|735.43|737.86|734.74|0
1652168330000|2022-05-10 07:38:50|738.09|734.97|738.09|734.97|738.21|735.09|738.09|734.97|0
1652168340000|2022-05-10 07:39:00|737.86|734.74|737.05|733.93|737.86|734.74|736.93|733.81|0
1652168350000|2022-05-10 07:39:10|736.47|733.35|736.93|733.81|736.93|733.81|736.47|733.35|0
1652168360000|2022-05-10 07:39:20|736.01|732.89|736.59|733.47|736.7|733.58|736.01|732.89|0
1652168370000|2022-05-10 07:39:30|736.47|733.35|736.13|733.01|736.47|733.35|735.78|732.66|0
1652168380000|2022-05-10 07:39:40|736.7|733.58|736.93|733.81|737.51|734.39|736.7|733.58|0
1652168390000|2022-05-10 07:39:50|736.7|733.58|736.7|733.58|736.82|733.7|736.59|733.47|0
1652168400000|2022-05-10 07:40:00|736.82|733.7|736.24|733.12|736.82|733.7|736.24|733.12|0
1652168410000|2022-05-10 07:40:10|736.47|733.35|736.36|733.24|736.93|733.81|736.36|733.24|0
1652168420000|2022-05-10 07:40:20|736.47|733.35|736.01|732.89|736.47|733.35|736.01|732.89|0
1652168430000|2022-05-10 07:40:30|735.9|732.78|734.75|731.63|735.9|732.78|734.75|731.63|0
1652168440000|2022-05-10 07:40:40|734.63|731.51|735.09|731.97|735.09|731.97|734.63|731.51|0
1652168450000|2022-05-10 07:40:50|735.32|732.2|735.44|732.32|736.24|733.12|735.32|732.2|0
1652168460000|2022-05-10 07:41:00|734.75|731.63|735.9|732.78|735.9|732.78|734.75|731.63|0
1652168470000|2022-05-10 07:41:10|736.82|733.7|736.82|733.7|736.82|733.7|736.7|733.58|0
1652168480000|2022-05-10 07:41:20|737.39|734.27|737.86|734.74|737.86|734.74|737.39|734.27|0
1652168490000|2022-05-10 07:41:30|737.63|734.51|736.93|733.81|737.63|734.51|736.93|733.81|0
1652168500000|2022-05-10 07:41:40|737.39|734.27|736.59|733.47|737.39|734.27|736.59|733.47|0
1652168510000|2022-05-10 07:41:50|736.01|732.89|736.47|733.35|736.47|733.35|736.01|732.89|0
1652168520000|2022-05-10 07:42:00|736.7|733.58|736.93|733.81|737.16|734.04|736.7|733.58|0
1652168530000|2022-05-10 07:42:10|737.98|734.86|739.24|736.12|739.24|736.12|737.98|734.86|0
1652168540000|2022-05-10 07:42:20|739.13|736.01|739.36|736.24|739.94|736.82|739.13|736.01|0
1652168550000|2022-05-10 07:42:30|739.01|735.89|739.01|735.89|739.01|735.89|739.01|735.89|0
1652168560000|2022-05-10 07:42:40|739.13|736.01|738.78|735.66|739.13|736.01|738.78|735.66|0
1652168570000|2022-05-10 07:42:50|739.13|736.01|741.55|738.43|741.55|738.43|739.13|736.01|0
1652168580000|2022-05-10 07:43:00|741.21|738.09|741.67|738.55|741.67|738.55|740.98|737.86|0
1652168590000|2022-05-10 07:43:10|742.25|739.13|741.67|738.55|742.25|739.13|741.44|738.32|0
1652168600000|2022-05-10 07:43:20|742.02|738.9|742.6|739.48|742.6|739.48|742.02|738.9|0
1652168610000|2022-05-10 07:43:30|742.48|739.36|741.44|738.32|742.48|739.36|741.09|737.97|0
1652168620000|2022-05-10 07:43:40|741.67|738.55|741.32|738.2|741.67|738.55|740.86|737.74|0
1652168630000|2022-05-10 07:43:50|741.55|738.43|741.55|738.43|741.78|738.66|741.55|738.43|0
1652168640000|2022-05-10 07:44:00|741.78|738.66|741.55|738.43|741.78|738.66|741.32|738.2|0
1652168650000|2022-05-10 07:44:10|741.67|738.55|741.09|737.97|741.67|738.55|741.09|737.97|0
1652168660000|2022-05-10 07:44:20|740.98|737.86|742.25|739.13|742.48|739.36|740.98|737.86|0
1652168670000|2022-05-10 07:44:30|742.83|739.71|742.71|739.59|742.94|739.82|742.71|739.59|0
1652168680000|2022-05-10 07:44:40|742.48|739.36|742.37|739.25|742.48|739.36|742.02|738.9|0
1652168690000|2022-05-10 07:44:50|742.25|739.13|743.06|739.94|743.06|739.94|742.02|738.9|0
1652168700000|2022-05-10 07:45:00|742.48|739.36|741.55|738.43|742.94|739.82|741.55|738.43|0
1652168710000|2022-05-10 07:45:10|742.02|738.9|742.71|739.59|742.71|739.59|742.02|738.9|0
1652168720000|2022-05-10 07:45:20|742.83|739.71|742.94|739.82|743.29|740.17|742.83|739.71|0
1652168730000|2022-05-10 07:45:30|743.17|740.05|742.94|739.82|743.17|740.05|742.94|739.82|0
1652168740000|2022-05-10 07:45:40|742.71|739.59|742.94|739.82|742.94|739.82|742.71|739.59|0
1652168750000|2022-05-10 07:45:50|743.06|739.94|742.94|739.82|743.06|739.94|742.94|739.82|0
1652168760000|2022-05-10 07:46:00|743.06|739.94|743.63|740.51|743.63|740.51|742.94|739.82|0
1652168770000|2022-05-10 07:46:10|743.52|740.4|743.99|740.87|743.99|740.87|743.52|740.4|0
1652168780000|2022-05-10 07:46:20|744.1|740.98|744.1|740.98|744.33|741.21|744.1|740.98|0
1652168790000|2022-05-10 07:46:30|743.99|740.87|744.22|741.1|744.22|741.1|743.75|740.63|0
1652168800000|2022-05-10 07:46:40|744.56|741.44|744.33|741.21|744.68|741.56|744.33|741.21|0
1652168810000|2022-05-10 07:46:50|743.99|740.87|744.33|741.21|744.33|741.21|743.63|740.51|0
1652168820000|2022-05-10 07:47:00|744.56|741.44|743.52|740.4|744.68|741.56|743.52|740.4|0
1652168830000|2022-05-10 07:47:10|742.48|739.36|742.14|739.02|742.48|739.36|742.01|738.89|0
1652168840000|2022-05-10 07:47:20|742.01|738.89|741.78|738.66|742.25|739.13|741.78|738.66|0
1652168850000|2022-05-10 07:47:30|741.32|738.2|742.14|739.02|742.14|739.02|741.32|738.2|0
1652168860000|2022-05-10 07:47:40|742.48|739.36|743.06|739.94|743.06|739.94|742.48|739.36|0
1652168870000|2022-05-10 07:47:50|743.4|740.28|744.45|741.33|744.45|741.33|743.4|740.28|0
1652168880000|2022-05-10 07:48:00|744.33|741.21|744.33|741.21|744.79|741.67|744.1|740.98|0
1652168890000|2022-05-10 07:48:10|744.22|741.1|744.33|741.21|744.68|741.56|744.22|741.1|0
1652168900000|2022-05-10 07:48:20|744.45|741.33|744.45|741.33|744.79|741.67|744.45|741.33|0
1652168910000|2022-05-10 07:48:30|744.56|741.44|746.18|743.06|746.18|743.06|744.56|741.44|0
1652168920000|2022-05-10 07:48:40|746.07|742.95|744.56|741.44|746.07|742.95|744.56|741.44|0
1652168930000|2022-05-10 07:48:50|745.02|741.9|744.91|741.79|745.02|741.9|744.79|741.67|0
1652168940000|2022-05-10 07:49:00|745.14|742.02|745.49|742.37|745.49|742.37|745.14|742.02|0
1652168950000|2022-05-10 07:49:10|745.37|742.25|745.37|742.25|745.37|742.25|745.25|742.13|0
1652168960000|2022-05-10 07:49:20|745.25|742.13|745.14|742.02|745.25|742.13|745.02|741.9|0
1652168970000|2022-05-10 07:49:30|744.91|741.79|746.41|743.29|746.41|743.29|744.91|741.79|0
1652168980000|2022-05-10 07:49:40|746.64|743.52|747|743.88|747|743.88|746.41|743.29|0
1652168990000|2022-05-10 07:49:50|746.53|743.41|745.25|742.13|746.53|743.41|745.25|742.13|0
1652169000000|2022-05-10 07:50:00|744.56|741.44|743.87|740.75|744.56|741.44|743.63|740.51|0
1652169010000|2022-05-10 07:50:10|743.63|740.51|743.75|740.63|743.75|740.63|743.4|740.28|0
1652169020000|2022-05-10 07:50:20|743.87|740.75|743.52|740.4|743.87|740.75|743.29|740.17|0
1652169030000|2022-05-10 07:50:30|743.29|740.17|744.1|740.98|744.1|740.98|743.29|740.17|0
1652169040000|2022-05-10 07:50:40|744.68|741.56|743.99|740.87|744.68|741.56|743.99|740.87|0
1652169050000|2022-05-10 07:50:50|744.45|741.33|744.1|740.98|744.68|741.56|743.99|740.87|0
1652169060000|2022-05-10 07:51:00|744.22|741.1|743.4|740.28|744.22|741.1|743.4|740.28|0
1652169070000|2022-05-10 07:51:10|743.06|739.94|743.4|740.28|743.4|740.28|743.06|739.94|0
1652169080000|2022-05-10 07:51:20|743.52|740.4|743.4|740.28|743.52|740.4|743.06|739.94|0
1652169090000|2022-05-10 07:51:30|743.06|739.94|742.94|739.82|743.06|739.94|742.94|739.82|0
1652169100000|2022-05-10 07:51:40|742.71|739.59|742.48|739.36|742.94|739.82|742.48|739.36|0
1652169110000|2022-05-10 07:51:50|742.01|738.89|742.01|738.89|742.48|739.36|742.01|738.89|0
1652169120000|2022-05-10 07:52:00|741.32|738.2|741.67|738.55|741.9|738.78|741.32|738.2|0
1652169130000|2022-05-10 07:52:10|741.44|738.32|742.01|738.89|742.48|739.36|741.44|738.32|0
1652169140000|2022-05-10 07:52:20|742.94|739.82|743.4|740.28|743.4|740.28|742.83|739.71|0
1652169150000|2022-05-10 07:52:30|743.63|740.51|743.4|740.28|743.86|740.74|743.4|740.28|0
1652169160000|2022-05-10 07:52:40|743.63|740.51|742.6|739.48|743.86|740.74|742.6|739.48|0
1652169170000|2022-05-10 07:52:50|742.37|739.25|743.52|740.4|743.52|740.4|742.37|739.25|0
1652169180000|2022-05-10 07:53:00|743.99|740.87|746.18|743.06|746.18|743.06|743.99|740.87|0
1652169190000|2022-05-10 07:53:10|746.07|742.95|746.18|743.06|746.18|743.06|745.72|742.6|0
1652169200000|2022-05-10 07:53:20|745.49|742.37|745.02|741.9|745.61|742.49|745.02|741.9|0
1652169210000|2022-05-10 07:53:30|746.07|742.95|746.18|743.06|746.41|743.29|746.07|742.95|0
1652169220000|2022-05-10 07:53:40|746.07|742.95|746.76|743.64|746.76|743.64|746.07|742.95|0
1652169230000|2022-05-10 07:53:50|746.87|743.75|746.87|743.75|747.8|744.68|746.87|743.75|0
1652169240000|2022-05-10 07:54:00|746.3|743.18|746.76|743.64|746.76|743.64|746.3|743.18|0
1652169250000|2022-05-10 07:54:10|746.41|743.29|746.53|743.41|747.11|743.99|746.41|743.29|0
1652169260000|2022-05-10 07:54:20|746.41|743.29|746.18|743.06|746.53|743.41|746.18|743.06|0
1652169270000|2022-05-10 07:54:30|746.64|743.52|745.61|742.49|746.64|743.52|745.61|742.49|0
1652169280000|2022-05-10 07:54:40|745.14|742.02|745.95|742.83|745.95|742.83|745.14|742.02|0
1652169290000|2022-05-10 07:54:50|746.18|743.06|747.46|744.34|747.46|744.34|746.18|743.06|0
1652169300000|2022-05-10 07:55:00|747.34|744.22|748.5|745.38|748.5|745.38|747.34|744.22|0
1652169310000|2022-05-10 07:55:10|748.62|745.5|747.92|744.8|748.62|745.5|747.8|744.68|0
1652169320000|2022-05-10 07:55:20|747.8|744.68|748.03|744.91|748.03|744.91|747.57|744.45|0
1652169330000|2022-05-10 07:55:30|747.57|744.45|748.03|744.91|748.03|744.91|747.57|744.45|0
1652169340000|2022-05-10 07:55:40|747.34|744.22|747.11|743.99|747.57|744.45|747.11|743.99|0
1652169350000|2022-05-10 07:55:50|746.18|743.06|744.91|741.79|746.18|743.06|744.91|741.79|0
1652169360000|2022-05-10 07:56:00|745.14|742.02|743.86|740.74|745.14|742.02|743.86|740.74|0
1652169370000|2022-05-10 07:56:10|743.17|740.05|743.86|740.74|743.98|740.86|743.17|740.05|0
1652169380000|2022-05-10 07:56:20|744.1|740.98|745.61|742.49|745.61|742.49|744.1|740.98|0
1652169390000|2022-05-10 07:56:30|744.79|741.67|745.14|742.02|745.37|742.25|744.79|741.67|0
1652169400000|2022-05-10 07:56:40|746.07|742.95|746.99|743.87|746.99|743.87|746.07|742.95|0
1652169410000|2022-05-10 07:56:50|746.64|743.52|747.11|743.99|747.34|744.22|746.64|743.52|0
1652169420000|2022-05-10 07:57:00|747.34|744.22|747.8|744.68|747.8|744.68|747.34|744.22|0
1652169430000|2022-05-10 07:57:10|748.03|744.91|747.92|744.8|748.03|744.91|747.92|744.8|0
1652169440000|2022-05-10 07:57:20|746.64|743.52|746.53|743.41|746.87|743.75|746.41|743.29|0
1652169450000|2022-05-10 07:57:30|745.25|742.13|745.25|742.13|745.25|742.13|745.02|741.9|0
1652169460000|2022-05-10 07:57:40|744.33|741.21|744.45|741.33|744.56|741.44|744.33|741.21|0
1652169470000|2022-05-10 07:57:50|744.1|740.98|746.18|743.06|746.18|743.06|744.1|740.98|0
1652169480000|2022-05-10 07:58:00|745.84|742.72|745.72|742.6|745.84|742.72|745.72|742.6|0
1652169490000|2022-05-10 07:58:10|745.25|742.13|744.22|741.1|745.25|742.13|743.98|740.86|0
1652169500000|2022-05-10 07:58:20|743.4|740.28|743.4|740.28|744.1|740.98|743.4|740.28|0
1652169510000|2022-05-10 07:58:30|743.29|740.17|743.29|740.17|743.29|740.17|743.29|740.17|0
1652169520000|2022-05-10 07:58:40|743.17|740.05|743.52|740.4|743.63|740.51|743.06|739.94|0
1652169530000|2022-05-10 07:58:50|744.1|740.98|744.68|741.56|744.79|741.67|744.1|740.98|0
1652169540000|2022-05-10 07:59:00|744.79|741.67|743.98|740.86|744.79|741.67|743.98|740.86|0
1652169550000|2022-05-10 07:59:10|744.22|741.1|743.4|740.28|744.22|741.1|743.4|740.28|0
1652169560000|2022-05-10 07:59:20|743.29|740.17|743.52|740.4|743.52|740.4|743.29|740.17|0
1652169570000|2022-05-10 07:59:30|743.63|740.51|744.1|740.98|744.1|740.98|743.63|740.51|0
1652169580000|2022-05-10 07:59:40|743.86|740.74|744.45|741.33|744.45|741.33|743.86|740.74|0
1652169590000|2022-05-10 07:59:50|745.95|742.83|746.41|743.29|746.41|743.29|745.95|742.83|0
1652169600000|2022-05-10 08:00:00|746.18|743.06|745.95|742.83|746.3|743.18|745.95|742.83|0
1652169610000|2022-05-10 08:00:10|746.07|742.95|745.02|741.9|746.07|742.95|745.02|741.9|0
1652169620000|2022-05-10 08:00:20|746.18|743.06|746.07|742.95|746.18|743.06|745.6|742.48|0
1652169630000|2022-05-10 08:00:30|746.3|743.18|746.64|743.52|746.64|743.52|745.95|742.83|0
1652169640000|2022-05-10 08:00:40|746.76|743.64|746.76|743.64|746.76|743.64|746.64|743.52|0
1652169650000|2022-05-10 08:00:50|747.11|743.99|746.76|743.64|747.11|743.99|746.53|743.41|0
1652169660000|2022-05-10 08:01:00|746.53|743.41|746.18|743.06|746.64|743.52|746.18|743.06|0
1652169670000|2022-05-10 08:01:10|746.3|743.18|744.79|741.67|746.41|743.29|744.79|741.67|0
1652169680000|2022-05-10 08:01:20|745.48|742.36|745.37|742.25|745.48|742.36|745.25|742.13|0
1652169690000|2022-05-10 08:01:30|745.95|742.83|745.72|742.6|746.07|742.95|745.72|742.6|0
1652169700000|2022-05-10 08:01:40|746.3|743.18|745.25|742.13|746.3|743.18|745.25|742.13|0
1652169710000|2022-05-10 08:01:50|745.14|742.02|744.45|741.33|745.14|742.02|744.09|740.97|0
1652169720000|2022-05-10 08:02:00|745.02|741.9|747.11|743.99|747.11|743.99|745.02|741.9|0
1652169730000|2022-05-10 08:02:10|746.18|743.06|746.18|743.06|746.18|743.06|746.07|742.95|0
1652169740000|2022-05-10 08:02:20|745.72|742.6|745.25|742.13|745.72|742.6|745.25|742.13|0
1652169750000|2022-05-10 08:02:30|745.72|742.6|746.64|743.52|746.64|743.52|745.48|742.36|0
1652169760000|2022-05-10 08:02:40|747.34|744.22|746.87|743.75|747.34|744.22|746.87|743.75|0
1652169770000|2022-05-10 08:02:50|747.11|743.99|748.26|745.14|748.26|745.14|747.11|743.99|0
1652169780000|2022-05-10 08:03:00|748.03|744.91|748.15|745.03|748.15|745.03|747.92|744.8|0
1652169790000|2022-05-10 08:03:10|747.69|744.57|746.41|743.29|747.69|744.57|746.41|743.29|0
1652169800000|2022-05-10 08:03:20|745.72|742.6|745.84|742.72|745.84|742.72|745.02|741.9|0
1652169810000|2022-05-10 08:03:30|745.95|742.83|745.72|742.6|745.95|742.83|745.72|742.6|0
1652169820000|2022-05-10 08:03:40|745.95|742.83|746.53|743.41|746.53|743.41|745.95|742.83|0
1652169830000|2022-05-10 08:03:50|746.76|743.64|746.3|743.18|746.76|743.64|746.3|743.18|0
1652169840000|2022-05-10 08:04:00|746.07|742.95|746.18|743.06|747.23|744.11|746.07|742.95|0
1652169850000|2022-05-10 08:04:10|746.64|743.52|746.87|743.75|746.87|743.75|746.41|743.29|0
1652169860000|2022-05-10 08:04:20|746.41|743.29|746.41|743.29|746.41|743.29|746.41|743.29|0
1652169870000|2022-05-10 08:04:30|746.18|743.06|745.95|742.83|746.18|743.06|745.72|742.6|0
1652169880000|2022-05-10 08:04:40|745.71|742.59|746.41|743.29|746.41|743.29|745.71|742.59|0
1652169890000|2022-05-10 08:04:50|745.02|741.9|745.48|742.36|745.48|742.36|745.02|741.9|0
1652169900000|2022-05-10 08:05:00|745.84|742.72|746.41|743.29|746.53|743.41|745.84|742.72|0
1652169910000|2022-05-10 08:05:10|746.53|743.41|747.23|744.11|747.23|744.11|746.53|743.41|0
1652169920000|2022-05-10 08:05:20|746.76|743.64|746.3|743.18|746.76|743.64|745.95|742.83|0
1652169930000|2022-05-10 08:05:30|745.95|742.83|745.48|742.36|745.95|742.83|745.48|742.36|0
1652169940000|2022-05-10 08:05:40|745.14|742.02|745.48|742.36|745.48|742.36|745.14|742.02|0
1652169950000|2022-05-10 08:05:50|746.07|742.95|746.41|743.29|746.41|743.29|745.95|742.83|0
1652169960000|2022-05-10 08:06:00|746.53|743.41|746.87|743.75|747.1|743.98|746.53|743.41|0
1652169970000|2022-05-10 08:06:10|746.64|743.52|745.71|742.59|746.64|743.52|745.71|742.59|0
1652169980000|2022-05-10 08:06:20|745.6|742.48|745.37|742.25|745.6|742.48|745.37|742.25|0
1652169990000|2022-05-10 08:06:30|745.48|742.36|744.56|741.44|745.48|742.36|744.45|741.33|0
1652170000000|2022-05-10 08:06:40|744.91|741.79|743.75|740.63|744.91|741.79|743.63|740.51|0
1652170010000|2022-05-10 08:06:50|744.09|740.97|744.33|741.21|744.33|741.21|744.09|740.97|0
1652170020000|2022-05-10 08:07:00|743.98|740.86|743.86|740.74|743.98|740.86|743.75|740.63|0
1652170030000|2022-05-10 08:07:10|743.4|740.28|743.17|740.05|743.4|740.28|743.17|740.05|0
1652170040000|2022-05-10 08:07:20|743.06|739.94|743.63|740.51|743.63|740.51|743.06|739.94|0
1652170050000|2022-05-10 08:07:30|743.17|740.05|743.06|739.94|743.4|740.28|743.06|739.94|0
1652170060000|2022-05-10 08:07:40|742.71|739.59|743.06|739.94|743.17|740.05|742.71|739.59|0
1652170070000|2022-05-10 08:07:50|742.71|739.59|742.24|739.12|742.83|739.71|742.24|739.12|0
1652170080000|2022-05-10 08:08:00|742.13|739.01|742.24|739.12|742.36|739.24|742.13|739.01|0
1652170090000|2022-05-10 08:08:10|742.13|739.01|741.55|738.43|742.13|739.01|740.62|737.5|0
1652170100000|2022-05-10 08:08:20|741.09|737.97|741.21|738.09|741.32|738.2|740.98|737.86|0
1652170110000|2022-05-10 08:08:30|741.09|737.97|741.09|737.97|741.09|737.97|741.09|737.97|0
1652170120000|2022-05-10 08:08:40|740.86|737.74|740.86|737.74|741.09|737.97|740.74|737.62|0
1652170130000|2022-05-10 08:08:50|740.74|737.62|740.98|737.86|740.98|737.86|740.74|737.62|0
1652170140000|2022-05-10 08:09:00|740.74|737.62|741.09|737.97|741.09|737.97|740.74|737.62|0
1652170150000|2022-05-10 08:09:10|740.51|737.39|741.09|737.97|741.09|737.97|740.51|737.39|0
1652170160000|2022-05-10 08:09:20|740.74|737.62|740.16|737.04|740.74|737.62|740.16|737.04|0
1652170170000|2022-05-10 08:09:30|740.39|737.27|739.82|736.7|740.39|737.27|739.82|736.7|0
1652170180000|2022-05-10 08:09:40|739.93|736.81|740.28|737.16|740.28|737.16|739.93|736.81|0
1652170190000|2022-05-10 08:09:50|740.05|736.93|739.59|736.47|740.05|736.93|739.59|736.47|0
1652170200000|2022-05-10 08:10:00|740.05|736.93|739.93|736.81|740.51|737.39|739.93|736.81|0
1652170210000|2022-05-10 08:10:10|739.7|736.58|739.7|736.58|739.7|736.58|739.47|736.35|0
1652170220000|2022-05-10 08:10:20|739.36|736.24|739.36|736.24|739.36|736.24|739.24|736.12|0
1652170230000|2022-05-10 08:10:30|739.13|736.01|740.28|737.16|740.28|737.16|739.13|736.01|0
1652170240000|2022-05-10 08:10:40|739.93|736.81|740.39|737.27|740.62|737.5|739.93|736.81|0
1652170250000|2022-05-10 08:10:50|740.16|737.04|740.16|737.04|740.39|737.27|740.16|737.04|0
1652170260000|2022-05-10 08:11:00|740.28|737.16|740.28|737.16|740.28|737.16|740.28|737.16|0
1652170270000|2022-05-10 08:11:10|740.39|737.27|740.74|737.62|740.85|737.73|740.39|737.27|0
1652170280000|2022-05-10 08:11:20|740.62|737.5|740.28|737.16|740.62|737.5|740.16|737.04|0
1652170290000|2022-05-10 08:11:30|740.39|737.27|739.93|736.81|740.39|737.27|739.7|736.58|0
1652170300000|2022-05-10 08:11:40|740.16|737.04|740.51|737.39|740.51|737.39|740.16|737.04|0
1652170310000|2022-05-10 08:11:50|740.28|737.16|740.51|737.39|740.51|737.39|740.28|737.16|0
1652170320000|2022-05-10 08:12:00|740.39|737.27|740.62|737.5|740.62|737.5|740.39|737.27|0
1652170330000|2022-05-10 08:12:10|740.51|737.39|740.39|737.27|740.51|737.39|740.39|737.27|0
1652170340000|2022-05-10 08:12:20|739.93|736.81|739.7|736.58|739.93|736.81|739.47|736.35|0
1652170350000|2022-05-10 08:12:30|739.24|736.12|738.89|735.77|739.24|736.12|738.66|735.54|0
1652170360000|2022-05-10 08:12:40|738.77|735.65|739.59|736.47|739.59|736.47|738.77|735.65|0
1652170370000|2022-05-10 08:12:50|740.16|737.04|739.59|736.47|740.16|737.04|739.59|736.47|0
1652170380000|2022-05-10 08:13:00|739.47|736.35|739.47|736.35|739.7|736.58|739.47|736.35|0
1652170390000|2022-05-10 08:13:10|739.24|736.12|739.24|736.12|739.24|736.12|739.24|736.12|0
1652170400000|2022-05-10 08:13:20|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652170410000|2022-05-10 08:13:30|739.82|736.7|740.62|737.5|740.62|737.5|739.82|736.7|0
1652170420000|2022-05-10 08:13:40|740.85|737.73|740.97|737.85|740.97|737.85|740.85|737.73|0
1652170430000|2022-05-10 08:13:50|741.78|738.66|741.44|738.32|741.78|738.66|741.44|738.32|0
1652170440000|2022-05-10 08:14:00|741.78|738.66|741.32|738.2|741.78|738.66|741.32|738.2|0
1652170450000|2022-05-10 08:14:10|740.85|737.73|741.09|737.97|741.32|738.2|740.85|737.73|0
1652170460000|2022-05-10 08:14:20|740.62|737.5|740.74|737.62|740.74|737.62|740.62|737.5|0
1652170470000|2022-05-10 08:14:30|740.85|737.73|741.78|738.66|741.78|738.66|740.85|737.73|0
1652170480000|2022-05-10 08:14:40|741.9|738.78|742.36|739.24|742.47|739.35|741.9|738.78|0
1652170490000|2022-05-10 08:14:50|742.24|739.12|743.17|740.05|743.17|740.05|742.24|739.12|0
1652170500000|2022-05-10 08:15:00|742.82|739.7|742.7|739.58|742.82|739.7|742.7|739.58|0
1652170510000|2022-05-10 08:15:10|742.24|739.12|741.32|738.2|742.24|739.12|741.32|738.2|0
1652170520000|2022-05-10 08:15:20|740.85|737.73|740.85|737.73|740.97|737.85|740.85|737.73|0
1652170530000|2022-05-10 08:15:30|740.28|737.16|740.28|737.16|740.39|737.27|739.93|736.81|0
1652170540000|2022-05-10 08:15:40|740.16|737.04|739.93|736.81|740.16|737.04|739.7|736.58|0
1652170550000|2022-05-10 08:15:50|739.7|736.58|739.93|736.81|739.93|736.81|739.7|736.58|0
1652170560000|2022-05-10 08:16:00|739.01|735.89|739.36|736.24|739.36|736.24|738.89|735.77|0
1652170570000|2022-05-10 08:16:10|739.01|735.89|738.66|735.54|739.01|735.89|738.66|735.54|0
1652170580000|2022-05-10 08:16:20|738.31|735.19|738.54|735.42|738.54|735.42|738.31|735.19|0
1652170590000|2022-05-10 08:16:30|738.31|735.19|738.54|735.42|738.77|735.65|738.31|735.19|0
1652170600000|2022-05-10 08:16:40|738.31|735.19|738.43|735.31|738.54|735.42|738.08|734.96|0
1652170610000|2022-05-10 08:16:50|738.08|734.96|738.08|734.96|738.31|735.19|738.08|734.96|0
1652170620000|2022-05-10 08:17:00|738.31|735.19|738.31|735.19|738.31|735.19|738.31|735.19|0
1652170630000|2022-05-10 08:17:10|738.2|735.08|738.2|735.08|738.31|735.19|738.2|735.08|0
1652170640000|2022-05-10 08:17:20|737.74|734.62|737.62|734.5|737.74|734.62|737.39|734.27|0
1652170650000|2022-05-10 08:17:30|737.85|734.73|738.08|734.96|738.08|734.96|737.85|734.73|0
1652170660000|2022-05-10 08:17:40|737.85|734.73|738.31|735.19|738.31|735.19|737.85|734.73|0
1652170670000|2022-05-10 08:17:50|738.89|735.77|738.66|735.54|738.89|735.77|738.66|735.54|0
1652170680000|2022-05-10 08:18:00|738.54|735.42|737.51|734.39|738.54|735.42|737.51|734.39|0
1652170690000|2022-05-10 08:18:10|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170700000|2022-05-10 08:18:20|737.51|734.39|737.39|734.27|737.74|734.62|737.39|734.27|0
1652170710000|2022-05-10 08:18:30|737.62|734.5|737.62|734.5|737.74|734.62|737.62|734.5|0
1652170720000|2022-05-10 08:18:40|737.85|734.73|737.39|734.27|737.85|734.73|737.39|734.27|0
1652170730000|2022-05-10 08:18:50|737.62|734.5|738.31|735.19|738.31|735.19|737.62|734.5|0
1652170740000|2022-05-10 08:19:00|738.54|735.42|738.31|735.19|738.77|735.65|738.31|735.19|0
1652170750000|2022-05-10 08:19:10|738.08|734.96|738.31|735.19|738.31|735.19|737.97|734.85|0
1652170760000|2022-05-10 08:19:20|738.2|735.08|737.97|734.85|738.2|735.08|737.97|734.85|0
1652170770000|2022-05-10 08:19:30|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170780000|2022-05-10 08:19:40|737.51|734.39|737.39|734.27|737.51|734.39|737.39|734.27|0
1652170790000|2022-05-10 08:19:50|737.62|734.5|737.39|734.27|737.62|734.5|737.39|734.27|0
1652170800000|2022-05-10 08:20:00|737.51|734.39|737.39|734.27|737.51|734.39|737.39|734.27|0
1652170810000|2022-05-10 08:20:10|737.62|734.5|736.23|733.11|737.62|734.5|735.54|732.42|0
1652170820000|2022-05-10 08:20:20|736|732.88|736|732.88|736|732.88|735.54|732.42|0
1652170830000|2022-05-10 08:20:30|735.77|732.65|736|732.88|736|732.88|735.54|732.42|0
1652170840000|2022-05-10 08:20:40|735.66|732.54|735.77|732.65|735.77|732.65|735.31|732.19|0
1652170850000|2022-05-10 08:20:50|735.54|732.42|735.2|732.08|735.54|732.42|735.2|732.08|0
1652170860000|2022-05-10 08:21:00|735.43|732.31|735.08|731.96|735.43|732.31|734.97|731.85|0
1652170870000|2022-05-10 08:21:10|735.43|732.31|735.31|732.19|735.43|732.31|735.31|732.19|0
1652170880000|2022-05-10 08:21:20|735.54|732.42|735.89|732.77|735.89|732.77|735.54|732.42|0
1652170890000|2022-05-10 08:21:30|736|732.88|736.46|733.34|736.58|733.46|736|732.88|0
1652170900000|2022-05-10 08:21:40|736.69|733.57|736.69|733.57|736.69|733.57|736.69|733.57|0
1652170910000|2022-05-10 08:21:50|736.93|733.81|737.39|734.27|737.39|734.27|736.93|733.81|0
1652170920000|2022-05-10 08:22:00|738.08|734.96|738.08|734.96|738.08|734.96|738.08|734.96|0
1652170930000|2022-05-10 08:22:10|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170940000|2022-05-10 08:22:20|737.85|734.73|737.39|734.27|737.85|734.73|737.16|734.04|0
1652170950000|2022-05-10 08:22:30|737.51|734.39|737.28|734.16|737.51|734.39|737.28|734.16|0
1652170960000|2022-05-10 08:22:40|737.39|734.27|736.46|733.34|737.39|734.27|736.46|733.34|0
1652170970000|2022-05-10 08:22:50|736.58|733.46|735.08|731.96|736.58|733.46|735.08|731.96|0
1652170980000|2022-05-10 08:23:00|736.12|733|736.46|733.34|736.46|733.34|736.12|733|0
1652170990000|2022-05-10 08:23:10|736.58|733.46|736.58|733.46|736.58|733.46|736.58|733.46|0
1652171000000|2022-05-10 08:23:20|736.35|733.23|736.23|733.11|736.35|733.23|736|732.88|0
1652171010000|2022-05-10 08:23:30|736.12|733|735.89|732.77|736.23|733.11|735.89|732.77|0
1652171020000|2022-05-10 08:23:40|736|732.88|735.77|732.65|736.35|733.23|735.77|732.65|0
1652171030000|2022-05-10 08:23:50|735.66|732.54|735.54|732.42|735.77|732.65|735.54|732.42|0
1652171040000|2022-05-10 08:24:00|735.43|732.31|735.66|732.54|735.66|732.54|735.43|732.31|0
1652171050000|2022-05-10 08:24:10|735.77|732.65|735.66|732.54|735.77|732.65|735.66|732.54|0
1652171060000|2022-05-10 08:24:20|734.85|731.73|733.82|730.7|735.08|731.96|733.82|730.7|0
1652171070000|2022-05-10 08:24:30|733.93|730.81|734.16|731.04|734.16|731.04|733.93|730.81|0
1652171080000|2022-05-10 08:24:40|733.93|730.81|733.93|730.81|734.28|731.16|733.93|730.81|0
1652171090000|2022-05-10 08:24:50|734.05|730.93|734.16|731.04|734.39|731.27|734.05|730.93|0
1652171100000|2022-05-10 08:25:00|734.39|731.27|736.23|733.11|736.23|733.11|734.39|731.27|0
1652171110000|2022-05-10 08:25:10|735.77|732.65|735.77|732.65|735.77|732.65|735.2|732.08|0
1652171120000|2022-05-10 08:25:20|736|732.88|736.12|733|736.12|733|736|732.88|0
1652171130000|2022-05-10 08:25:30|736.35|733.23|736.23|733.11|736.35|733.23|736.23|733.11|0
1652171140000|2022-05-10 08:25:40|736|732.88|736.23|733.11|736.46|733.34|735.77|732.65|0
1652171150000|2022-05-10 08:25:50|736|732.88|736.23|733.11|736.69|733.57|736|732.88|0
1652171160000|2022-05-10 08:26:00|735.66|732.54|734.85|731.73|735.66|732.54|734.85|731.73|0
1652171170000|2022-05-10 08:26:10|734.74|731.62|734.62|731.5|734.85|731.73|734.62|731.5|0
1652171180000|2022-05-10 08:26:20|734.74|731.62|733.7|730.58|734.85|731.73|733.7|730.58|0
1652171190000|2022-05-10 08:26:30|733.93|730.81|733.58|730.46|734.05|730.93|733.46|730.34|0
1652171200000|2022-05-10 08:26:40|733.82|730.7|733.7|730.58|733.82|730.7|733.58|730.46|0
1652171210000|2022-05-10 08:26:50|733.46|730.34|733.46|730.34|733.58|730.46|733.35|730.23|0
1652171220000|2022-05-10 08:27:00|734.16|731.04|733.46|730.34|734.16|731.04|733.46|730.34|0
1652171230000|2022-05-10 08:27:10|733.58|730.46|733|729.88|733.58|730.46|733|729.88|0
1652171240000|2022-05-10 08:27:20|733.23|730.11|733.35|730.23|733.69|730.57|733.23|730.11|0
1652171250000|2022-05-10 08:27:30|733.23|730.11|733.46|730.34|733.46|730.34|733.23|730.11|0
1652171260000|2022-05-10 08:27:40|733.23|730.11|733.12|730|733.23|730.11|733|729.88|0
1652171270000|2022-05-10 08:27:50|732.77|729.65|732.08|728.96|732.77|729.65|732.08|728.96|0
1652171280000|2022-05-10 08:28:00|731.74|728.62|732.08|728.96|732.08|728.96|731.74|728.62|0
1652171290000|2022-05-10 08:28:10|732.54|729.42|732.77|729.65|732.77|729.65|732.54|729.42|0
1652171300000|2022-05-10 08:28:20|733|729.88|733|729.88|733.23|730.11|733|729.88|0
1652171310000|2022-05-10 08:28:30|732.77|729.65|732.77|729.65|732.77|729.65|732.77|729.65|0
1652171320000|2022-05-10 08:28:40|733|729.88|734.16|731.04|734.16|731.04|733|729.88|0
1652171330000|2022-05-10 08:28:50|733.93|730.81|733.93|730.81|734.28|731.16|733.93|730.81|0
1652171340000|2022-05-10 08:29:00|734.16|731.04|734.16|731.04|734.16|731.04|733.93|730.81|0
1652171350000|2022-05-10 08:29:10|733.93|730.81|733.81|730.69|733.93|730.81|733.81|730.69|0
1652171360000|2022-05-10 08:29:20|733.93|730.81|733.69|730.57|733.93|730.81|733.69|730.57|0
1652171370000|2022-05-10 08:29:30|734.05|730.93|734.16|731.04|734.16|731.04|734.05|730.93|0
1652171380000|2022-05-10 08:29:40|733.69|730.57|733.35|730.23|733.69|730.57|733.35|730.23|0
1652171390000|2022-05-10 08:29:50|733.46|730.34|732.89|729.77|733.58|730.46|732.89|729.77|0
1652171400000|2022-05-10 08:30:00|733|729.88|732.08|728.96|733|729.88|732.08|728.96|0
1652171410000|2022-05-10 08:30:10|731.51|728.39|730.92|727.8|731.51|728.39|730.92|727.8|0
1652171420000|2022-05-10 08:30:20|730.69|727.57|730.23|727.11|730.69|727.57|730.23|727.11|0
1652171430000|2022-05-10 08:30:30|730.35|727.23|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171440000|2022-05-10 08:30:40|730.46|727.34|730.69|727.57|730.69|727.57|730.46|727.34|0
1652171450000|2022-05-10 08:30:50|730.92|727.8|731.16|728.04|731.39|728.27|730.92|727.8|0
1652171460000|2022-05-10 08:31:00|730.92|727.8|730.69|727.57|730.92|727.8|730.69|727.57|0
1652171470000|2022-05-10 08:31:10|730.58|727.46|730.92|727.8|730.92|727.8|730.46|727.34|0
1652171480000|2022-05-10 08:31:20|730.46|727.34|730.46|727.34|730.46|727.34|730.23|727.11|0
1652171490000|2022-05-10 08:31:30|730.23|727.11|730.46|727.34|730.46|727.34|730.23|727.11|0
1652171500000|2022-05-10 08:31:40|730.58|727.46|730.23|727.11|730.81|727.69|730.23|727.11|0
1652171510000|2022-05-10 08:31:50|730.46|727.34|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171520000|2022-05-10 08:32:00|730.35|727.23|730.69|727.57|730.69|727.57|730.35|727.23|0
1652171530000|2022-05-10 08:32:10|730.35|727.23|730.23|727.11|730.35|727.23|730.23|727.11|0
1652171540000|2022-05-10 08:32:20|730.46|727.34|730.46|727.34|730.58|727.46|730.46|727.34|0
1652171550000|2022-05-10 08:32:30|730.23|727.11|730.23|727.11|730.23|727.11|730.23|727.11|0
1652171560000|2022-05-10 08:32:40|730.46|727.34|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171570000|2022-05-10 08:32:50|730.46|727.34|729.99|727.59|730.58|727.59|729.99|727.34|0
1652171580000|2022-05-10 08:33:00|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171590000|2022-05-10 08:33:10|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171600000|2022-05-10 08:33:20|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652171610000|2022-05-10 08:33:30|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171620000|2022-05-10 08:33:40|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171630000|2022-05-10 08:33:50|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652171640000|2022-05-10 08:34:00|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171650000|2022-05-10 08:34:10|730.22|727.82|730.33|727.93|730.33|727.93|730.22|727.82|0
1652171660000|2022-05-10 08:34:20|730.8|728.4|730.33|727.93|730.8|728.4|730.33|727.93|0
1652171670000|2022-05-10 08:34:30|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171680000|2022-05-10 08:34:40|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171700000|2022-05-10 08:35:00|730.1|727.7|730.33|727.93|730.33|727.93|729.87|727.47|0
1652171710000|2022-05-10 08:35:10|730.56|728.16|730.22|727.82|730.56|728.16|730.22|727.82|0
1652171720000|2022-05-10 08:35:20|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171750000|2022-05-10 08:35:50|730.1|727.7|730.1|727.7|730.1|727.7|729.87|727.47|0
1652171760000|2022-05-10 08:36:00|729.87|727.47|730.33|727.93|730.33|727.93|729.87|727.47|0
1652171770000|2022-05-10 08:36:10|730.1|727.7|730.33|727.93|730.56|728.16|730.1|727.7|0
1652171780000|2022-05-10 08:36:20|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171790000|2022-05-10 08:36:30|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652171800000|2022-05-10 08:36:40|730.91|728.51|731.26|728.86|731.49|729.09|730.91|728.51|0
1652171810000|2022-05-10 08:36:50|731.38|728.98|731.61|729.21|731.84|729.44|731.38|728.98|0
1652171820000|2022-05-10 08:37:00|731.38|728.98|731.26|728.86|731.38|728.98|731.26|728.86|0
1652171830000|2022-05-10 08:37:10|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652171840000|2022-05-10 08:37:20|731.03|728.63|730.91|728.51|731.03|728.63|730.91|728.51|0
1652171850000|2022-05-10 08:37:30|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652171860000|2022-05-10 08:37:40|730.56|728.16|730.56|728.16|730.56|728.16|730.33|727.93|0
1652171870000|2022-05-10 08:37:50|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171880000|2022-05-10 08:38:00|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652171890000|2022-05-10 08:38:10|730.1|727.7|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171930000|2022-05-10 08:38:50|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652171940000|2022-05-10 08:39:00|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652171950000|2022-05-10 08:39:10|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652171960000|2022-05-10 08:39:20|731.03|728.63|731.49|729.09|731.49|729.09|731.03|728.63|0
1652171970000|2022-05-10 08:39:30|731.72|729.32|730.56|728.16|731.72|729.32|730.33|727.93|0
1652171980000|2022-05-10 08:39:40|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1652172000000|2022-05-10 08:40:00|730.56|728.16|730.56|728.16|730.56|728.16|730.56|728.16|0
1652172020000|2022-05-10 08:40:20|730.79|728.39|731.03|728.63|731.03|728.63|730.79|728.39|0
1652172030000|2022-05-10 08:40:30|731.26|728.86|730.79|728.39|731.26|728.86|730.79|728.39|0
1652172040000|2022-05-10 08:40:40|731.26|728.86|731.95|729.55|731.95|729.55|731.26|728.86|0
1652172050000|2022-05-10 08:40:50|731.26|728.86|731.95|729.55|731.95|729.55|731.26|728.86|0
1652172060000|2022-05-10 08:41:00|731.72|729.32|731.49|729.09|731.72|729.32|731.49|729.09|0
1652172070000|2022-05-10 08:41:10|732.18|729.78|733.34|730.94|733.34|730.94|732.18|729.78|0
1652172080000|2022-05-10 08:41:20|732.76|730.36|733.57|731.17|734.26|731.86|732.76|730.36|0
1652172090000|2022-05-10 08:41:30|733.1|730.7|732.87|730.47|733.1|730.7|732.87|730.47|0
1652172100000|2022-05-10 08:41:40|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172110000|2022-05-10 08:41:50|732.87|730.47|732.64|730.24|732.87|730.47|732.41|730.01|0
1652172120000|2022-05-10 08:42:00|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172130000|2022-05-10 08:42:10|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172140000|2022-05-10 08:42:20|732.87|730.47|732.87|730.47|732.87|730.47|732.64|730.24|0
1652172150000|2022-05-10 08:42:30|732.64|730.24|732.87|730.47|732.87|730.47|732.64|730.24|0
1652172160000|2022-05-10 08:42:40|733.1|730.7|733.34|730.94|733.34|730.94|733.1|730.7|0
1652172170000|2022-05-10 08:42:50|733.57|731.17|733.34|730.94|733.57|731.17|733.22|730.82|0
1652172180000|2022-05-10 08:43:00|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172190000|2022-05-10 08:43:10|733.1|730.7|733.34|730.94|733.34|730.94|733.1|730.7|0
1652172200000|2022-05-10 08:43:20|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1652172210000|2022-05-10 08:43:30|732.99|730.59|732.76|730.36|732.99|730.59|732.64|730.24|0
1652172220000|2022-05-10 08:43:40|732.99|730.59|733.1|730.7|733.1|730.7|732.87|730.47|0
1652172230000|2022-05-10 08:43:50|733.34|730.94|733.22|730.82|733.34|730.94|733.1|730.7|0
1652172240000|2022-05-10 08:44:00|733.57|731.17|733.34|730.94|733.57|731.17|733.34|730.94|0
1652172250000|2022-05-10 08:44:10|733.46|731.06|733.34|730.94|733.46|731.06|733.34|730.94|0
1652172260000|2022-05-10 08:44:20|733.22|730.82|732.87|730.47|733.22|730.82|732.87|730.47|0
1652172270000|2022-05-10 08:44:30|733.1|730.7|732.87|730.47|733.1|730.7|732.87|730.47|0
1652172280000|2022-05-10 08:44:40|732.99|730.59|732.99|730.59|733.1|730.7|732.87|730.47|0
1652172290000|2022-05-10 08:44:50|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172300000|2022-05-10 08:45:00|731.72|729.32|732.41|730.01|732.41|730.01|731.72|729.32|0
1652172310000|2022-05-10 08:45:10|732.18|729.78|732.41|730.01|732.41|730.01|732.18|729.78|0
1652172320000|2022-05-10 08:45:20|732.3|729.9|732.41|730.01|732.41|730.01|732.3|729.9|0
1652172330000|2022-05-10 08:45:30|732.87|730.47|732.76|730.36|732.87|730.47|732.64|730.24|0
1652172340000|2022-05-10 08:45:40|732.64|730.24|732.87|730.47|732.87|730.47|732.41|730.01|0
1652172350000|2022-05-10 08:45:50|733.1|730.7|732.53|730.13|733.1|730.7|732.53|730.13|0
1652172360000|2022-05-10 08:46:00|732.18|729.78|732.41|730.01|732.53|730.13|732.07|729.67|0
1652172370000|2022-05-10 08:46:10|732.53|730.13|732.41|730.01|732.64|730.24|732.41|730.01|0
1652172380000|2022-05-10 08:46:20|732.18|729.78|731.95|729.55|732.18|729.78|731.95|729.55|0
1652172390000|2022-05-10 08:46:30|731.72|729.32|731.72|729.32|731.72|729.32|731.02|728.62|0
1652172400000|2022-05-10 08:46:40|731.84|729.44|731.72|729.32|731.84|729.44|731.72|729.32|0
1652172410000|2022-05-10 08:46:50|731.49|729.09|731.84|729.44|732.18|729.78|731.49|729.09|0
1652172420000|2022-05-10 08:47:00|731.61|729.21|731.61|729.21|731.61|729.21|731.49|729.09|0
1652172430000|2022-05-10 08:47:10|731.38|728.98|731.02|728.62|731.49|729.09|731.02|728.62|0
1652172440000|2022-05-10 08:47:20|730.79|728.39|730.68|728.28|730.79|728.39|730.68|728.28|0
1652172450000|2022-05-10 08:47:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652172460000|2022-05-10 08:47:40|731.37|728.97|731.37|728.97|731.49|729.09|731.37|728.97|0
1652172470000|2022-05-10 08:47:50|731.25|728.85|730.68|728.28|731.25|728.85|730.68|728.28|0
1652172480000|2022-05-10 08:48:00|730.79|728.39|730.1|727.7|730.79|728.39|730.1|727.7|0
1652172490000|2022-05-10 08:48:10|729.99|727.59|730.1|727.7|730.1|727.7|729.87|727.47|0
1652172500000|2022-05-10 08:48:20|729.87|727.47|729.87|727.47|730.1|727.7|729.87|727.47|0
1652172520000|2022-05-10 08:48:40|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652172530000|2022-05-10 08:48:50|730.91|728.51|731.02|728.62|731.02|728.62|730.91|728.51|0
1652172540000|2022-05-10 08:49:00|730.91|728.51|730.91|728.51|730.91|728.51|730.79|728.39|0
1652172550000|2022-05-10 08:49:10|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652172560000|2022-05-10 08:49:20|730.56|728.16|730.68|728.28|730.68|728.28|730.56|728.16|0
1652172570000|2022-05-10 08:49:30|730.79|728.39|730.79|728.39|731.02|728.62|730.79|728.39|0
1652172580000|2022-05-10 08:49:40|730.68|728.28|730.79|728.39|730.79|728.39|730.68|728.28|0
1652172590000|2022-05-10 08:49:50|731.02|728.62|731.02|728.62|731.02|728.62|731.02|728.62|0
1652172600000|2022-05-10 08:50:00|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652172610000|2022-05-10 08:50:10|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652172620000|2022-05-10 08:50:20|730.68|728.28|730.79|728.39|730.79|728.39|730.68|728.28|0
1652172630000|2022-05-10 08:50:30|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652172640000|2022-05-10 08:50:40|730.1|727.7|730.33|727.93|730.33|727.93|729.99|727.59|0
1652172650000|2022-05-10 08:50:50|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652172660000|2022-05-10 08:51:00|731.25|728.85|731.37|728.97|731.37|728.97|731.25|728.85|0
1652172670000|2022-05-10 08:51:10|731.49|729.09|731.02|728.62|731.49|729.09|730.79|728.39|0
1652172680000|2022-05-10 08:51:20|730.91|728.51|731.25|728.85|731.25|728.85|730.91|728.51|0
1652172690000|2022-05-10 08:51:30|731.14|728.74|731.49|729.09|731.49|729.09|731.02|728.62|0
1652172700000|2022-05-10 08:51:40|731.37|728.97|731.25|728.85|731.37|728.97|731.25|728.85|0
1652172710000|2022-05-10 08:51:50|731.37|728.97|731.25|728.85|731.49|729.09|731.25|728.85|0
1652172720000|2022-05-10 08:52:00|730.79|728.39|730.56|728.16|730.79|728.39|730.56|728.16|0
1652172730000|2022-05-10 08:52:10|730.33|727.93|730.33|727.93|730.33|727.93|730.1|727.7|0
1652172740000|2022-05-10 08:52:20|730.56|728.16|731.25|728.85|731.25|728.85|730.56|728.16|0
1652172750000|2022-05-10 08:52:30|731.02|728.62|731.25|728.85|731.49|729.09|731.02|728.62|0
1652172760000|2022-05-10 08:52:40|731.49|729.09|731.72|729.32|731.72|729.32|731.49|729.09|0
1652172770000|2022-05-10 08:52:50|731.95|729.55|731.48|729.08|731.95|729.55|731.25|728.85|0
1652172780000|2022-05-10 08:53:00|731.25|728.85|731.25|728.85|731.25|728.85|731.25|728.85|0
1652172790000|2022-05-10 08:53:10|731.02|728.62|730.91|728.51|731.02|728.62|730.91|728.51|0
1652172800000|2022-05-10 08:53:20|731.02|728.62|731.02|728.62|731.02|728.62|731.02|728.62|0
1652172810000|2022-05-10 08:53:30|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652172820000|2022-05-10 08:53:40|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652172830000|2022-05-10 08:53:50|731.61|729.21|731.48|729.08|731.61|729.21|731.48|729.08|0
1652172840000|2022-05-10 08:54:00|732.18|729.78|732.53|730.13|732.87|730.47|732.18|729.78|0
1652172850000|2022-05-10 08:54:10|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1652172860000|2022-05-10 08:54:20|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172870000|2022-05-10 08:54:30|732.41|730.01|732.18|729.78|732.64|730.24|732.18|729.78|0
1652172880000|2022-05-10 08:54:40|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172890000|2022-05-10 08:54:50|732.76|730.36|733.92|731.52|733.92|731.52|732.76|730.36|0
1652172900000|2022-05-10 08:55:00|733.69|731.29|732.87|730.47|733.69|731.29|732.64|730.24|0
1652172910000|2022-05-10 08:55:10|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1652172920000|2022-05-10 08:55:20|732.53|730.13|732.18|729.78|732.64|730.24|732.18|729.78|0
1652172930000|2022-05-10 08:55:30|732.07|729.67|732.18|729.78|732.18|729.78|732.07|729.67|0
1652172940000|2022-05-10 08:55:40|731.72|729.32|731.95|729.55|731.95|729.55|731.72|729.32|0
1652172950000|2022-05-10 08:55:50|732.18|729.78|731.95|729.55|732.18|729.78|731.95|729.55|0
1652172960000|2022-05-10 08:56:00|732.18|729.78|732.41|730.01|732.41|730.01|732.18|729.78|0
1652172970000|2022-05-10 08:56:10|732.64|730.24|732.64|730.24|732.64|730.24|732.53|730.13|0
1652172980000|2022-05-10 08:56:20|732.53|730.13|732.76|730.36|732.76|730.36|732.41|730.01|0
1652172990000|2022-05-10 08:56:30|732.87|730.47|732.76|730.36|732.87|730.47|732.76|730.36|0
1652173000000|2022-05-10 08:56:40|733.1|730.7|732.87|730.47|733.1|730.7|732.64|730.24|0
1652173010000|2022-05-10 08:56:50|733.1|730.7|733.33|730.93|733.33|730.93|733.1|730.7|0
1652173020000|2022-05-10 08:57:00|733.56|731.16|733.56|731.16|733.56|731.16|733.56|731.16|0
1652173030000|2022-05-10 08:57:10|733.33|730.93|733.8|731.4|733.8|731.4|733.33|730.93|0
1652173040000|2022-05-10 08:57:20|733.56|731.16|733.1|730.7|733.56|731.16|732.99|730.59|0
1652173050000|2022-05-10 08:57:30|733.22|730.82|733.22|730.82|733.33|730.93|733.22|730.82|0
1652173060000|2022-05-10 08:57:40|733.33|730.93|733.1|730.7|733.33|730.93|733.1|730.7|0
1652173070000|2022-05-10 08:57:50|732.99|730.59|732.41|730.01|732.99|730.59|732.41|730.01|0
1652173080000|2022-05-10 08:58:00|732.64|730.24|732.41|730.01|732.64|730.24|732.18|729.78|0
1652173090000|2022-05-10 08:58:10|731.95|729.55|731.72|729.32|731.95|729.55|731.6|729.2|0
1652173100000|2022-05-10 08:58:20|731.95|729.55|731.6|729.2|731.95|729.55|731.48|729.08|0
1652173110000|2022-05-10 08:58:30|731.48|729.08|731.6|729.2|731.72|729.32|731.48|729.08|0
1652173120000|2022-05-10 08:58:40|731.25|728.85|731.84|729.44|731.95|729.55|731.25|728.85|0
1652173130000|2022-05-10 08:58:50|731.48|729.08|730.56|728.16|731.48|729.08|730.56|728.16|0
1652173140000|2022-05-10 08:59:00|731.02|728.62|730.79|728.39|731.02|728.62|730.79|728.39|0
1652173150000|2022-05-10 08:59:10|730.56|728.16|731.25|728.85|731.25|728.85|730.56|728.16|0
1652173160000|2022-05-10 08:59:20|731.14|728.74|731.25|728.85|731.25|728.85|731.14|728.74|0
1652173170000|2022-05-10 08:59:30|731.48|729.08|731.25|728.85|731.48|729.08|731.25|728.85|0
1652173180000|2022-05-10 08:59:40|731.37|728.97|731.14|728.74|731.37|728.97|731.02|728.62|0
1652173190000|2022-05-10 08:59:50|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173200000|2022-05-10 09:00:00|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652173210000|2022-05-10 09:00:10|730.79|728.39|731.25|728.85|731.25|728.85|730.79|728.39|0
1652173220000|2022-05-10 09:00:20|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652173230000|2022-05-10 09:00:30|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652173240000|2022-05-10 09:00:40|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173250000|2022-05-10 09:00:50|731.71|729.31|731.48|729.08|731.71|729.31|731.48|729.08|0
1652173260000|2022-05-10 09:01:00|731.25|728.85|730.91|728.51|731.25|728.85|730.91|728.51|0
1652173270000|2022-05-10 09:01:10|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652173280000|2022-05-10 09:01:20|730.22|727.82|730.33|727.93|730.33|727.93|730.22|727.82|0
1652173290000|2022-05-10 09:01:30|730.45|728.05|730.68|728.28|730.79|728.39|730.45|728.05|0
1652173300000|2022-05-10 09:01:40|730.79|728.39|730.79|728.39|730.79|728.39|730.56|728.16|0
1652173310000|2022-05-10 09:01:50|730.56|728.16|731.14|728.74|731.48|729.08|730.56|728.16|0
1652173320000|2022-05-10 09:02:00|730.68|728.28|730.68|728.28|730.79|728.39|730.68|728.28|0
1652173330000|2022-05-10 09:02:10|730.56|728.16|730.45|728.05|730.79|728.39|730.45|728.05|0
1652173340000|2022-05-10 09:02:20|730.56|728.16|730.79|728.39|730.79|728.39|730.56|728.16|0
1652173350000|2022-05-10 09:02:30|731.02|728.62|731.02|728.62|731.02|728.62|730.79|728.39|0
1652173360000|2022-05-10 09:02:40|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652173370000|2022-05-10 09:02:50|730.68|728.28|730.56|728.16|730.68|728.28|730.56|728.16|0
1652173390000|2022-05-10 09:03:10|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173400000|2022-05-10 09:03:20|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652173410000|2022-05-10 09:03:30|730.22|727.82|730.1|727.7|730.33|727.93|730.1|727.7|0
1652173420000|2022-05-10 09:03:40|729.99|727.59|730.1|727.7|730.1|727.7|729.99|727.59|0
1652173430000|2022-05-10 09:03:50|730.33|727.93|730.79|728.39|730.79|728.39|730.22|727.82|0
1652173440000|2022-05-10 09:04:00|731.02|728.62|731.25|728.85|731.48|729.08|731.02|728.62|0
1652173450000|2022-05-10 09:04:10|731.02|728.62|731.48|729.08|731.48|729.08|731.02|728.62|0
1652173460000|2022-05-10 09:04:20|731.95|729.55|732.87|730.47|732.87|730.47|731.95|729.55|0
1652173470000|2022-05-10 09:04:30|732.76|730.36|732.64|730.24|732.76|730.36|732.53|730.13|0
1652173480000|2022-05-10 09:04:40|732.53|730.13|732.41|730.01|732.53|730.13|732.41|730.01|0
1652173490000|2022-05-10 09:04:50|731.71|729.31|731.37|728.97|731.71|729.31|731.25|728.85|0
1652173500000|2022-05-10 09:05:00|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652173510000|2022-05-10 09:05:10|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173520000|2022-05-10 09:05:20|731.02|728.62|731.6|729.2|731.6|729.2|731.02|728.62|0
1652173530000|2022-05-10 09:05:30|731.48|729.08|730.91|728.51|731.48|729.08|730.79|728.39|0
1652173540000|2022-05-10 09:05:40|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652173550000|2022-05-10 09:05:50|731.25|728.85|731.48|729.08|731.48|729.08|731.14|728.74|0
1652173560000|2022-05-10 09:06:00|731.25|728.85|731.25|728.85|731.48|729.08|731.25|728.85|0
1652173570000|2022-05-10 09:06:10|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652173580000|2022-05-10 09:06:20|730.79|728.39|730.91|728.51|730.91|728.51|730.79|728.39|0
1652173590000|2022-05-10 09:06:30|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173600000|2022-05-10 09:06:40|731.14|728.74|731.25|728.85|731.48|729.08|731.14|728.74|0
1652173610000|2022-05-10 09:06:50|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173620000|2022-05-10 09:07:00|731.48|729.08|731.02|728.62|731.48|729.08|731.02|728.62|0
1652173630000|2022-05-10 09:07:10|730.79|728.39|730.45|728.05|730.79|728.39|730.33|727.93|0
1652173640000|2022-05-10 09:07:20|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652173650000|2022-05-10 09:07:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652173660000|2022-05-10 09:07:40|730.56|728.16|729.87|727.47|730.56|728.16|729.87|727.47|0
1652173670000|2022-05-10 09:07:50|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173680000|2022-05-10 09:08:00|730.1|727.7|730.1|727.7|730.1|727.7|729.99|727.59|0
1652173690000|2022-05-10 09:08:10|730.33|727.93|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173700000|2022-05-10 09:08:20|730.22|727.82|730.33|727.93|730.45|728.05|730.22|727.82|0
1652173710000|2022-05-10 09:08:30|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173720000|2022-05-10 09:08:40|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652173730000|2022-05-10 09:08:50|730.1|727.7|729.99|727.59|730.1|727.7|729.99|727.59|0
1652173740000|2022-05-10 09:09:00|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652173750000|2022-05-10 09:09:10|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652173780000|2022-05-10 09:09:40|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652173790000|2022-05-10 09:09:50|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652173800000|2022-05-10 09:10:00|727.56|725.16|728.71|726.31|728.94|726.54|727.56|725.16|0
1652173810000|2022-05-10 09:10:10|728.48|726.08|728.37|725.97|728.48|726.08|728.25|725.85|0
1652173820000|2022-05-10 09:10:20|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652173830000|2022-05-10 09:10:30|728.94|726.54|729.4|727|729.4|727|728.94|726.54|0
1652173840000|2022-05-10 09:10:40|729.17|726.77|729.06|726.66|729.4|727|729.06|726.66|0
1652173850000|2022-05-10 09:10:50|728.94|726.54|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173860000|2022-05-10 09:11:00|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173870000|2022-05-10 09:11:10|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173880000|2022-05-10 09:11:20|729.17|726.77|728.25|725.85|729.17|726.77|728.25|725.85|0
1652173890000|2022-05-10 09:11:30|728.02|725.62|727.79|725.39|728.02|725.62|727.79|725.39|0
1652173900000|2022-05-10 09:11:40|728.25|725.85|728.25|725.85|728.25|725.85|728.14|725.74|0
1652173910000|2022-05-10 09:11:50|728.02|725.62|728.02|725.62|728.14|725.74|728.02|725.62|0
1652173930000|2022-05-10 09:12:10|728.25|725.85|728.83|726.43|728.83|726.43|728.25|725.85|0
1652173940000|2022-05-10 09:12:20|728.94|726.54|729.4|727|729.4|727|728.94|726.54|0
1652173950000|2022-05-10 09:12:30|729.17|726.77|729.17|726.77|729.17|726.77|729.17|726.77|0
1652173960000|2022-05-10 09:12:40|728.71|726.31|728.71|726.31|728.71|726.31|728.71|726.31|0
1652173970000|2022-05-10 09:12:50|728.48|726.08|728.94|726.54|728.94|726.54|728.48|726.08|0
1652173980000|2022-05-10 09:13:00|728.71|726.31|728.71|726.31|728.71|726.31|728.71|726.31|0
1652173990000|2022-05-10 09:13:10|728.94|726.54|728.25|725.85|728.94|726.54|728.25|725.85|0
1652174000000|2022-05-10 09:13:20|728.48|726.08|728.71|726.31|728.71|726.31|728.25|725.85|0
1652174010000|2022-05-10 09:13:30|728.48|726.08|728.25|725.85|728.48|726.08|728.25|725.85|0
1652174020000|2022-05-10 09:13:40|728.02|725.62|728.02|725.62|728.02|725.62|728.02|725.62|0
1652174030000|2022-05-10 09:13:50|728.25|725.85|728.48|726.08|728.48|726.08|728.02|725.62|0
1652174040000|2022-05-10 09:14:00|728.37|725.97|728.71|726.31|728.71|726.31|728.37|725.97|0
1652174050000|2022-05-10 09:14:10|728.6|726.2|728.48|726.08|728.71|726.31|728.48|726.08|0
1652174060000|2022-05-10 09:14:20|728.25|725.85|727.68|725.28|728.25|725.85|727.68|725.28|0
1652174070000|2022-05-10 09:14:30|727.45|725.05|727.56|725.16|727.56|725.16|727.45|725.05|0
1652174080000|2022-05-10 09:14:40|727.79|725.39|727.79|725.39|727.79|725.39|727.79|725.39|0
1652174090000|2022-05-10 09:14:50|727.56|725.16|727.45|725.05|727.56|725.16|727.33|724.93|0
1652174100000|2022-05-10 09:15:00|727.56|725.16|727.33|724.93|727.56|725.16|727.33|724.93|0
1652174110000|2022-05-10 09:15:10|727.09|724.69|727.33|724.93|727.33|724.93|727.09|724.69|0
1652174120000|2022-05-10 09:15:20|727.56|725.16|728.02|725.62|728.02|725.62|727.33|724.93|0
1652174130000|2022-05-10 09:15:30|727.79|725.39|728.02|725.62|728.02|725.62|727.79|725.39|0
1652174140000|2022-05-10 09:15:40|728.14|725.74|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174150000|2022-05-10 09:15:50|728.25|725.85|728.37|725.97|728.37|725.97|728.25|725.85|0
1652174160000|2022-05-10 09:16:00|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652174170000|2022-05-10 09:16:10|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174180000|2022-05-10 09:16:20|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652174190000|2022-05-10 09:16:30|728.25|725.85|728.25|725.85|728.37|725.97|728.25|725.85|0
1652174200000|2022-05-10 09:16:40|728.48|726.08|728.48|726.08|728.48|726.08|728.37|725.97|0
1652174220000|2022-05-10 09:17:00|728.02|725.62|728.14|725.74|728.25|725.85|728.02|725.62|0
1652174230000|2022-05-10 09:17:10|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174250000|2022-05-10 09:17:30|728.14|725.74|728.25|725.85|728.25|725.85|728.02|725.62|0
1652174270000|2022-05-10 09:17:50|728.14|725.74|728.14|725.74|728.25|725.85|728.14|725.74|0
1652174280000|2022-05-10 09:18:00|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174290000|2022-05-10 09:18:10|728.48|726.08|728.48|726.08|728.48|726.08|728.48|726.08|0
1652174300000|2022-05-10 09:18:20|728.71|726.31|729.17|726.77|729.17|726.77|728.71|726.31|0
1652174310000|2022-05-10 09:18:30|729.63|727.23|729.63|727.23|729.86|727.46|729.63|727.23|0
1652174320000|2022-05-10 09:18:40|729.4|727|730.09|727.69|730.09|727.69|729.4|727|0
1652174330000|2022-05-10 09:18:50|730.33|727.93|730.56|728.16|730.56|728.16|730.21|727.81|0
1652174340000|2022-05-10 09:19:00|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1652174350000|2022-05-10 09:19:10|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652174360000|2022-05-10 09:19:20|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652174370000|2022-05-10 09:19:30|730.91|728.51|730.56|728.16|730.91|728.51|730.56|728.16|0
1652174380000|2022-05-10 09:19:40|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174390000|2022-05-10 09:19:50|731.25|728.85|730.79|728.39|731.48|729.08|730.79|728.39|0
1652174410000|2022-05-10 09:20:10|731.02|728.62|731.94|729.54|731.94|729.54|731.02|728.62|0
1652174420000|2022-05-10 09:20:20|732.17|729.77|732.64|730.24|732.64|730.24|732.17|729.77|0
1652174430000|2022-05-10 09:20:30|732.4|730|732.29|729.89|732.87|730.47|732.29|729.89|0
1652174440000|2022-05-10 09:20:40|732.4|730|731.83|729.43|732.4|730|731.83|729.43|0
1652174450000|2022-05-10 09:20:50|731.94|729.54|732.06|729.66|732.17|729.77|731.94|729.54|0
1652174460000|2022-05-10 09:21:00|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652174470000|2022-05-10 09:21:10|731.6|729.2|731.71|729.31|731.71|729.31|731.6|729.2|0
1652174480000|2022-05-10 09:21:20|731.6|729.2|731.48|729.08|731.6|729.2|731.48|729.08|0
1652174490000|2022-05-10 09:21:30|731.25|728.85|731.94|729.54|731.94|729.54|731.25|728.85|0
1652174500000|2022-05-10 09:21:40|732.17|729.77|731.71|729.31|732.17|729.77|731.71|729.31|0
1652174510000|2022-05-10 09:21:50|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652174520000|2022-05-10 09:22:00|731.25|728.85|730.91|728.51|731.25|728.85|730.91|728.51|0
1652174530000|2022-05-10 09:22:10|731.14|728.74|731.6|729.2|731.6|729.2|731.14|728.74|0
1652174540000|2022-05-10 09:22:20|731.71|729.31|731.71|729.31|731.71|729.31|731.48|729.08|0
1652174550000|2022-05-10 09:22:30|731.48|729.08|731.48|729.08|731.48|729.08|731.48|729.08|0
1652174560000|2022-05-10 09:22:40|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652174570000|2022-05-10 09:22:50|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174580000|2022-05-10 09:23:00|730.79|728.39|730.68|728.28|730.79|728.39|730.56|728.16|0
1652174590000|2022-05-10 09:23:10|730.56|728.16|730.56|728.16|730.68|728.28|730.56|728.16|0
1652174600000|2022-05-10 09:23:20|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174610000|2022-05-10 09:23:30|731.14|728.74|730.56|728.16|731.14|728.74|730.56|728.16|0
1652174620000|2022-05-10 09:23:40|730.09|727.69|729.86|727.46|730.09|727.69|729.86|727.46|0
1652174630000|2022-05-10 09:23:50|729.63|727.23|729.52|727.12|729.63|727.23|729.4|727|0
1652174640000|2022-05-10 09:24:00|729.86|727.46|730.56|728.16|730.56|728.16|729.86|727.46|0
1652174650000|2022-05-10 09:24:10|730.91|728.51|731.14|728.74|731.25|728.85|730.91|728.51|0
1652174660000|2022-05-10 09:24:20|731.83|729.43|731.94|729.54|732.06|729.66|731.83|729.43|0
1652174670000|2022-05-10 09:24:30|731.71|729.31|731.71|729.31|731.83|729.43|731.71|729.31|0
1652174680000|2022-05-10 09:24:40|731.6|729.2|731.6|729.2|731.71|729.31|731.6|729.2|0
1652174690000|2022-05-10 09:24:50|731.71|729.31|731.83|729.43|732.06|729.66|731.71|729.31|0
1652174700000|2022-05-10 09:25:00|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652174710000|2022-05-10 09:25:10|731.71|729.31|731.71|729.31|731.71|729.31|731.71|729.31|0
1652174720000|2022-05-10 09:25:20|731.83|729.43|732.06|729.66|732.06|729.66|731.83|729.43|0
1652174730000|2022-05-10 09:25:30|731.83|729.43|731.83|729.43|731.94|729.54|731.83|729.43|0
1652174740000|2022-05-10 09:25:40|731.25|728.85|731.48|729.08|731.6|729.2|731.25|728.85|0
1652174750000|2022-05-10 09:25:50|731.6|729.2|731.83|729.43|731.83|729.43|731.6|729.2|0
1652174760000|2022-05-10 09:26:00|731.71|729.31|731.83|729.43|731.83|729.43|731.71|729.31|0
1652174770000|2022-05-10 09:26:10|731.71|729.31|731.94|729.54|732.17|729.77|731.71|729.31|0
1652174780000|2022-05-10 09:26:20|732.06|729.66|732.17|729.77|732.17|729.77|732.06|729.66|0
1652174790000|2022-05-10 09:26:30|732.4|730|732.4|730|732.4|730|732.4|730|0
1652174800000|2022-05-10 09:26:40|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1652174810000|2022-05-10 09:26:50|732.76|730.36|732.63|730.23|732.76|730.36|732.63|730.23|0
1652174820000|2022-05-10 09:27:00|732.17|729.77|732.87|730.47|732.87|730.47|732.17|729.77|0
1652174830000|2022-05-10 09:27:10|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1652174840000|2022-05-10 09:27:20|732.63|730.23|732.63|730.23|732.63|730.23|732.4|730|0
1652174850000|2022-05-10 09:27:30|732.17|729.77|732.17|729.77|732.17|729.77|732.06|729.66|0
1652174860000|2022-05-10 09:27:40|731.94|729.54|732.29|729.89|732.29|729.89|731.94|729.54|0
1652174870000|2022-05-10 09:27:50|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1652174880000|2022-05-10 09:28:00|732.75|730.35|732.4|730|732.75|730.35|732.4|730|0
1652174890000|2022-05-10 09:28:10|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174900000|2022-05-10 09:28:20|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174910000|2022-05-10 09:28:30|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174920000|2022-05-10 09:28:40|732.17|729.77|731.94|729.54|732.17|729.77|731.94|729.54|0
1652174930000|2022-05-10 09:28:50|731.48|729.08|731.48|729.08|731.48|729.08|731.48|729.08|0
1652174940000|2022-05-10 09:29:00|731.71|729.31|731.83|729.43|731.94|729.54|731.71|729.31|0
1652174950000|2022-05-10 09:29:10|731.94|729.54|731.71|729.31|731.94|729.54|731.71|729.31|0
1652174960000|2022-05-10 09:29:20|731.94|729.54|732.63|730.23|732.63|730.23|731.94|729.54|0
1652174970000|2022-05-10 09:29:30|732.87|730.47|733.1|730.7|733.1|730.7|732.63|730.23|0
1652174980000|2022-05-10 09:29:40|733.33|730.93|733.56|731.16|733.56|731.16|733.33|730.93|0
1652174990000|2022-05-10 09:29:50|733.33|730.93|732.87|730.47|733.33|730.93|732.63|730.23|0
1652175000000|2022-05-10 09:30:00|732.63|730.23|731.94|729.54|732.63|730.23|731.94|729.54|0
1652175010000|2022-05-10 09:30:10|732.4|730|732.63|730.23|732.63|730.23|732.17|729.77|0
1652175020000|2022-05-10 09:30:20|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652175030000|2022-05-10 09:30:30|731.6|729.2|731.6|729.2|731.71|729.31|731.48|729.08|0
1652175040000|2022-05-10 09:30:40|731.71|729.31|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175060000|2022-05-10 09:31:00|731.83|729.43|731.94|729.54|731.94|729.54|731.48|729.08|0
1652175070000|2022-05-10 09:31:10|732.06|729.66|732.06|729.66|732.17|729.77|732.06|729.66|0
1652175090000|2022-05-10 09:31:30|731.94|729.54|732.17|729.77|732.17|729.77|731.94|729.54|0
1652175100000|2022-05-10 09:31:40|732.06|729.66|731.94|729.54|732.06|729.66|731.94|729.54|0
1652175110000|2022-05-10 09:31:50|731.71|729.31|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175120000|2022-05-10 09:32:00|731.94|729.54|731.94|729.54|731.94|729.54|731.94|729.54|0
1652175130000|2022-05-10 09:32:10|731.71|729.31|731.71|729.31|731.71|729.31|731.48|729.08|0
1652175140000|2022-05-10 09:32:20|731.83|729.43|732.17|729.77|732.17|729.77|731.83|729.43|0
1652175150000|2022-05-10 09:32:30|731.94|729.54|732.06|729.66|732.06|729.66|731.94|729.54|0
1652175160000|2022-05-10 09:32:40|731.94|729.54|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175170000|2022-05-10 09:32:50|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652175180000|2022-05-10 09:33:00|731.48|729.08|731.25|728.85|731.48|729.08|731.25|728.85|0
1652175190000|2022-05-10 09:33:10|730.91|728.51|731.48|729.08|731.48|729.08|730.91|728.51|0
1652175200000|2022-05-10 09:33:20|731.25|728.85|731.02|728.62|731.25|728.85|730.91|728.51|0
1652175210000|2022-05-10 09:33:30|730.79|728.39|730.44|728.04|730.79|728.39|730.44|728.04|0
1652175220000|2022-05-10 09:33:40|730.32|727.92|731.02|728.62|731.02|728.62|730.32|727.92|0
1652175230000|2022-05-10 09:33:50|730.78|728.38|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175240000|2022-05-10 09:34:00|730.21|727.81|730.55|728.15|730.55|728.15|730.09|727.69|0
1652175250000|2022-05-10 09:34:10|730.32|727.92|730.44|728.04|730.55|728.15|730.32|727.92|0
1652175260000|2022-05-10 09:34:20|730.32|727.92|730.32|727.92|730.32|727.92|730.32|727.92|0
1652175270000|2022-05-10 09:34:30|730.44|728.04|730.67|728.27|730.67|728.27|730.44|728.04|0
1652175280000|2022-05-10 09:34:40|730.78|728.38|730.78|728.38|730.78|728.38|730.78|728.38|0
1652175290000|2022-05-10 09:34:50|730.55|728.15|730.67|728.27|730.67|728.27|730.55|728.15|0
1652175300000|2022-05-10 09:35:00|730.55|728.15|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175310000|2022-05-10 09:35:10|731.14|728.74|731.14|728.74|731.14|728.74|731.02|728.62|0
1652175320000|2022-05-10 09:35:20|730.78|728.38|731.02|728.62|731.14|728.74|730.78|728.38|0
1652175330000|2022-05-10 09:35:30|731.25|728.85|730.9|728.5|731.25|728.85|730.9|728.5|0
1652175340000|2022-05-10 09:35:40|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652175350000|2022-05-10 09:35:50|732.06|729.66|732.17|729.77|732.17|729.77|732.06|729.66|0
1652175360000|2022-05-10 09:36:00|731.94|729.54|731.94|729.54|731.94|729.54|731.94|729.54|0
1652175370000|2022-05-10 09:36:10|731.71|729.31|731.02|728.62|731.71|729.31|731.02|728.62|0
1652175380000|2022-05-10 09:36:20|730.78|728.38|730.78|728.38|731.02|728.62|730.78|728.38|0
1652175390000|2022-05-10 09:36:30|731.25|728.85|731.6|729.2|731.6|729.2|731.25|728.85|0
1652175400000|2022-05-10 09:36:40|730.78|728.38|731.02|728.62|731.02|728.62|730.78|728.38|0
1652175410000|2022-05-10 09:36:50|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652175420000|2022-05-10 09:37:00|731.6|729.2|731.71|729.31|731.71|729.31|731.6|729.2|0
1652175430000|2022-05-10 09:37:10|731.83|729.43|731.02|728.62|731.83|729.43|731.02|728.62|0
1652175440000|2022-05-10 09:37:20|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652175450000|2022-05-10 09:37:30|730.67|728.27|730.78|728.38|730.78|728.38|730.67|728.27|0
1652175460000|2022-05-10 09:37:40|731.02|728.62|731.25|728.85|731.48|729.08|731.02|728.62|0
1652175470000|2022-05-10 09:37:50|731.02|728.62|731.37|728.97|731.48|729.08|730.9|728.5|0
1652175480000|2022-05-10 09:38:00|731.48|729.08|731.94|729.54|731.94|729.54|731.37|728.97|0
1652175490000|2022-05-10 09:38:10|732.06|729.66|732.06|729.66|732.06|729.66|732.06|729.66|0
1652175500000|2022-05-10 09:38:20|731.94|729.54|731.83|729.43|731.94|729.54|731.83|729.43|0
1652175510000|2022-05-10 09:38:30|731.71|729.31|731.48|729.08|731.71|729.31|731.25|728.85|0
1652175520000|2022-05-10 09:38:40|731.37|728.97|731.25|728.85|731.37|728.97|731.25|728.85|0
1652175530000|2022-05-10 09:38:50|731.48|729.08|731.37|728.97|731.71|729.31|731.37|728.97|0
1652175540000|2022-05-10 09:39:00|731.25|728.85|731.14|728.74|731.25|728.85|731.14|728.74|0
1652175550000|2022-05-10 09:39:10|731.02|728.62|730.78|728.38|731.02|728.62|730.78|728.38|0
1652175560000|2022-05-10 09:39:20|731.02|728.62|730.55|728.15|731.02|728.62|730.55|728.15|0
1652175570000|2022-05-10 09:39:30|730.67|728.27|730.55|728.15|730.67|728.27|730.55|728.15|0
1652175580000|2022-05-10 09:39:40|730.44|728.04|728.94|726.54|730.44|728.04|728.94|726.54|0
1652175590000|2022-05-10 09:39:50|729.06|726.66|727.78|725.38|729.06|726.66|727.78|725.38|0
1652175600000|2022-05-10 09:40:00|727.67|725.27|727.55|725.15|727.67|725.27|727.55|725.15|0
1652175610000|2022-05-10 09:40:10|728.71|726.31|728.94|726.54|729.17|726.77|728.71|726.31|0
1652175620000|2022-05-10 09:40:20|729.17|726.77|728.94|726.54|729.4|727|728.94|726.54|0
1652175630000|2022-05-10 09:40:30|729.06|726.66|729.17|726.77|729.17|726.77|729.06|726.66|0
1652175640000|2022-05-10 09:40:40|729.4|727|729.86|727.46|730.09|727.69|729.4|727|0
1652175650000|2022-05-10 09:40:50|730.21|727.81|729.52|727.12|730.21|727.81|729.52|727.12|0
1652175660000|2022-05-10 09:41:00|729.17|726.77|728.71|726.31|729.17|726.77|728.71|726.31|0
1652175670000|2022-05-10 09:41:10|729.06|726.66|729.06|726.66|729.17|726.77|729.06|726.66|0
1652175680000|2022-05-10 09:41:20|728.94|726.54|729.06|726.66|729.06|726.66|728.94|726.54|0
1652175690000|2022-05-10 09:41:30|728.94|726.54|728.94|726.54|728.94|726.54|728.83|726.43|0
1652175700000|2022-05-10 09:41:40|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652175710000|2022-05-10 09:41:50|728.71|726.31|728.13|725.73|728.71|726.31|728.13|725.73|0
1652175720000|2022-05-10 09:42:00|728.01|725.61|727.78|725.38|728.01|725.61|727.78|725.38|0
1652175730000|2022-05-10 09:42:10|727.55|725.15|728.01|725.61|728.01|725.61|727.55|725.15|0
1652175740000|2022-05-10 09:42:20|728.24|725.84|728.36|725.96|728.47|726.07|728.24|725.84|0
1652175750000|2022-05-10 09:42:30|728.24|725.84|728.24|725.84|728.24|725.84|728.13|725.73|0
1652175760000|2022-05-10 09:42:40|728.01|725.61|728.24|725.84|728.24|725.84|727.78|725.38|0
1652175770000|2022-05-10 09:42:50|728.36|725.96|728.71|726.31|728.71|726.31|728.36|725.96|0
1652175780000|2022-05-10 09:43:00|728.47|726.07|728.83|726.43|728.83|726.43|728.24|725.84|0
1652175790000|2022-05-10 09:43:10|728.71|726.31|729.4|727|729.4|727|728.71|726.31|0
1652175800000|2022-05-10 09:43:20|729.52|727.12|729.52|727.12|729.63|727.23|729.4|727|0
1652175810000|2022-05-10 09:43:30|729.63|727.23|730.09|727.69|730.09|727.69|729.63|727.23|0
1652175820000|2022-05-10 09:43:40|730.21|727.81|730.55|728.15|730.78|728.38|730.21|727.81|0
1652175830000|2022-05-10 09:43:50|730.67|728.27|730.55|728.15|730.78|728.38|730.55|728.15|0
1652175840000|2022-05-10 09:44:00|730.44|728.04|730.55|728.15|730.55|728.15|730.44|728.04|0
1652175850000|2022-05-10 09:44:10|730.44|728.04|730.32|727.92|730.78|728.38|730.32|727.92|0
1652175860000|2022-05-10 09:44:20|730.78|728.38|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175870000|2022-05-10 09:44:30|731.48|729.08|731.48|729.08|731.71|729.31|731.48|729.08|0
1652175880000|2022-05-10 09:44:40|731.6|729.2|731.6|729.2|731.6|729.2|731.6|729.2|0
1652175890000|2022-05-10 09:44:50|731.25|728.85|731.48|729.08|731.71|729.31|731.25|728.85|0
1652175900000|2022-05-10 09:45:00|731.71|729.31|731.01|728.61|731.71|729.31|731.01|728.61|0
1652175910000|2022-05-10 09:45:10|731.13|728.73|731.94|729.54|731.94|729.54|731.13|728.73|0
1652175920000|2022-05-10 09:45:20|732.17|729.77|731.71|729.31|732.4|730|731.48|729.08|0
1652175930000|2022-05-10 09:45:30|731.94|729.54|732.17|729.77|732.17|729.77|731.48|729.08|0
1652175940000|2022-05-10 09:45:40|731.94|729.54|732.29|729.89|732.4|730|731.94|729.54|0
1652175950000|2022-05-10 09:45:50|732.4|730|732.06|729.66|732.4|730|732.06|729.66|0
1652175960000|2022-05-10 09:46:00|732.17|729.77|731.48|729.08|732.17|729.77|731.48|729.08|0
1652175970000|2022-05-10 09:46:10|731.94|729.54|732.06|729.66|732.06|729.66|731.94|729.54|0
1652175980000|2022-05-10 09:46:20|732.17|729.77|732.75|730.35|732.86|730.46|731.94|729.54|0
1652175990000|2022-05-10 09:46:30|733.09|730.69|732.63|730.23|733.09|730.69|732.63|730.23|0
1652176000000|2022-05-10 09:46:40|732.4|730|732.29|729.89|732.4|730|732.29|729.89|0
1652176010000|2022-05-10 09:46:50|732.4|730|732.86|730.46|732.98|730.58|732.4|730|0
1652176020000|2022-05-10 09:47:00|732.98|730.58|733.09|730.69|733.09|730.69|732.98|730.58|0
1652176030000|2022-05-10 09:47:10|732.86|730.46|732.29|729.89|732.86|730.46|732.29|729.89|0
1652176040000|2022-05-10 09:47:20|732.86|730.46|732.75|730.35|732.86|730.46|732.63|730.23|0
1652176050000|2022-05-10 09:47:30|732.63|730.23|732.4|730|732.86|730.46|732.29|729.89|0
1652176060000|2022-05-10 09:47:40|732.52|730.12|732.17|729.77|732.52|730.12|732.17|729.77|0
1652176070000|2022-05-10 09:47:50|732.06|729.66|732.06|729.66|732.06|729.66|731.94|729.54|0
1652176080000|2022-05-10 09:48:00|732.29|729.89|732.29|729.89|732.52|730.12|732.29|729.89|0
1652176090000|2022-05-10 09:48:10|732.4|730|732.63|730.23|732.63|730.23|732.4|730|0
1652176100000|2022-05-10 09:48:20|732.86|730.46|732.52|730.12|732.86|730.46|732.4|730|0
1652176110000|2022-05-10 09:48:30|733.09|730.69|732.98|730.58|733.09|730.69|732.86|730.46|0
1652176120000|2022-05-10 09:48:40|733.09|730.69|733.56|731.16|733.56|731.16|733.09|730.69|0
1652176130000|2022-05-10 09:48:50|733.32|730.92|734.02|731.62|734.02|731.62|733.32|730.92|0
1652176140000|2022-05-10 09:49:00|734.48|732.08|734.02|731.62|734.48|732.08|734.02|731.62|0
1652176150000|2022-05-10 09:49:10|733.56|731.16|733.56|731.16|733.79|731.39|733.56|731.16|0
1652176160000|2022-05-10 09:49:20|733.09|730.69|733.09|730.69|733.09|730.69|732.63|730.23|0
1652176170000|2022-05-10 09:49:30|733.32|730.92|732.86|730.46|733.32|730.92|732.63|730.23|0
1652176180000|2022-05-10 09:49:40|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1652176190000|2022-05-10 09:49:50|733.79|731.39|733.79|731.39|734.02|731.62|733.79|731.39|0
1652176200000|2022-05-10 09:50:00|733.68|731.28|733.68|731.28|733.68|731.28|733.32|730.92|0
1652176210000|2022-05-10 09:50:10|733.32|730.92|733.56|731.16|733.56|731.16|733.32|730.92|0
1652176220000|2022-05-10 09:50:20|733.44|731.04|732.86|730.46|733.44|731.04|732.86|730.46|0
1652176230000|2022-05-10 09:50:30|733.09|730.69|732.63|730.23|733.09|730.69|732.63|730.23|0
1652176240000|2022-05-10 09:50:40|732.86|730.46|732.75|730.35|732.86|730.46|732.75|730.35|0
1652176250000|2022-05-10 09:50:50|733.09|730.69|732.4|730|733.09|730.69|732.17|729.77|0
1652176260000|2022-05-10 09:51:00|732.29|729.89|732.63|730.23|732.63|730.23|732.29|729.89|0
1652176270000|2022-05-10 09:51:10|732.98|730.58|732.75|730.35|732.98|730.58|732.75|730.35|0
1652176280000|2022-05-10 09:51:20|733.09|730.69|732.86|730.46|733.09|730.69|732.86|730.46|0
1652176290000|2022-05-10 09:51:30|732.98|730.58|732.75|730.35|732.98|730.58|732.4|730|0
1652176300000|2022-05-10 09:51:40|732.86|730.46|733.32|730.92|733.32|730.92|732.86|730.46|0
1652176310000|2022-05-10 09:51:50|733.68|731.28|733.32|730.92|733.68|731.28|733.32|730.92|0
1652176320000|2022-05-10 09:52:00|733.09|730.69|733.44|731.04|733.44|731.04|733.09|730.69|0
1652176330000|2022-05-10 09:52:10|733.56|731.16|734.02|731.62|734.02|731.62|733.56|731.16|0
1652176340000|2022-05-10 09:52:20|733.79|731.39|734.02|731.62|734.02|731.62|733.79|731.39|0
1652176350000|2022-05-10 09:52:30|734.37|731.97|734.25|731.85|734.37|731.97|734.25|731.85|0
1652176360000|2022-05-10 09:52:40|734.02|731.62|735.06|732.66|735.06|732.66|734.02|731.62|0
1652176370000|2022-05-10 09:52:50|735.17|732.77|736.79|734.39|736.79|734.39|735.17|732.77|0
1652176380000|2022-05-10 09:53:00|736.33|733.93|736.33|733.93|736.56|734.16|735.87|733.47|0
1652176390000|2022-05-10 09:53:10|736.45|734.05|737.26|734.86|737.26|734.86|736.45|734.05|0
1652176400000|2022-05-10 09:53:20|737.03|734.63|737.26|734.86|737.26|734.86|737.03|734.63|0
1652176410000|2022-05-10 09:53:30|736.91|734.51|736.68|734.28|737.15|734.75|736.68|734.28|0
1652176420000|2022-05-10 09:53:40|736.56|734.16|736.91|734.51|737.15|734.75|736.56|734.16|0
1652176430000|2022-05-10 09:53:50|737.03|734.63|737.49|735.09|737.49|735.09|737.03|734.63|0
1652176440000|2022-05-10 09:54:00|737.15|734.75|737.26|734.86|737.26|734.86|736.56|734.16|0
1652176450000|2022-05-10 09:54:10|737.72|735.32|737.84|735.44|737.84|735.44|737.72|735.32|0
1652176460000|2022-05-10 09:54:20|737.95|735.55|737.26|734.86|737.95|735.55|737.26|734.86|0
1652176470000|2022-05-10 09:54:30|737.03|734.63|738.42|736.02|738.42|736.02|737.03|734.63|0
1652176480000|2022-05-10 09:54:40|737.95|735.55|738.42|736.02|738.42|736.02|737.95|735.55|0
1652176490000|2022-05-10 09:54:50|738.65|736.25|738.88|736.48|738.88|736.48|738.65|736.25|0
1652176500000|2022-05-10 09:55:00|739|736.6|738.88|736.48|739|736.6|738.77|736.37|0
1652176510000|2022-05-10 09:55:10|738.65|736.25|738.42|736.02|738.65|736.25|738.42|736.02|0
1652176520000|2022-05-10 09:55:20|738.3|735.9|738.18|735.78|738.3|735.9|737.95|735.55|0
1652176530000|2022-05-10 09:55:30|738.42|736.02|738.42|736.02|738.65|736.25|738.3|735.9|0
1652176540000|2022-05-10 09:55:40|738.65|736.25|738.42|736.02|738.65|736.25|738.42|736.02|0
1652176550000|2022-05-10 09:55:50|738.3|735.9|739.34|736.94|739.34|736.94|738.3|735.9|0
1652176560000|2022-05-10 09:56:00|739.23|736.83|739.46|737.06|739.46|737.06|739|736.6|0
1652176570000|2022-05-10 09:56:10|739.57|737.17|740.39|737.99|740.39|737.99|739.57|737.17|0
1652176580000|2022-05-10 09:56:20|740.5|738.1|740.5|738.1|740.85|738.45|740.27|737.87|0
1652176590000|2022-05-10 09:56:30|740.73|738.33|741.09|738.69|741.09|738.69|740.62|738.22|0
1652176600000|2022-05-10 09:56:40|740.96|738.56|740.04|737.64|740.96|738.56|740.04|737.64|0
1652176610000|2022-05-10 09:56:50|740.39|737.99|739.69|737.29|740.39|737.99|739.69|737.29|0
1652176620000|2022-05-10 09:57:00|740.04|737.64|739.69|737.29|740.04|737.64|739.69|737.29|0
1652176630000|2022-05-10 09:57:10|740.04|737.64|741.66|739.26|741.66|739.26|740.04|737.64|0
1652176640000|2022-05-10 09:57:20|741.89|739.49|741.66|739.26|741.89|739.49|741.66|739.26|0
1652176650000|2022-05-10 09:57:30|741.89|739.49|742.36|739.96|742.36|739.96|741.89|739.49|0
1652176660000|2022-05-10 09:57:40|741.89|739.49|742.59|740.19|742.59|740.19|741.89|739.49|0
1652176670000|2022-05-10 09:57:50|742.36|739.96|742.24|739.84|742.36|739.96|741.89|739.49|0
1652176680000|2022-05-10 09:58:00|741.89|739.49|741.2|738.8|741.89|739.49|741.09|738.69|0
1652176690000|2022-05-10 09:58:10|740.96|738.56|740.96|738.56|740.96|738.56|740.85|738.45|0
1652176700000|2022-05-10 09:58:20|740.73|738.33|740.73|738.33|740.96|738.56|740.73|738.33|0
1652176710000|2022-05-10 09:58:30|740.98|737.86|740.86|737.74|740.98|737.86|740.4|737.28|0
1652176720000|2022-05-10 09:58:40|741.09|737.97|741.09|737.97|741.21|738.09|741.09|737.97|0
1652176730000|2022-05-10 09:58:50|741.21|738.09|741.56|738.44|741.56|738.44|741.21|738.09|0
1652176740000|2022-05-10 09:59:00|741.44|738.32|741.21|738.09|741.44|738.32|741.21|738.09|0
1652176750000|2022-05-10 09:59:10|741.32|738.2|740.98|737.86|741.56|738.44|740.98|737.86|0
1652176760000|2022-05-10 09:59:20|741.09|737.97|741.32|738.2|741.32|738.2|740.86|737.74|0
1652176770000|2022-05-10 09:59:30|741.56|738.44|741.09|737.97|741.56|738.44|741.09|737.97|0
1652176780000|2022-05-10 09:59:40|741.32|738.2|741.56|738.44|741.56|738.44|741.32|738.2|0
1652176790000|2022-05-10 09:59:50|741.79|738.67|742.02|738.9|742.02|738.9|741.79|738.67|0
1652176800000|2022-05-10 10:00:00|741.79|738.67|741.32|738.2|741.91|738.79|741.32|738.2|0
1652176810000|2022-05-10 10:00:10|740.4|737.28|739.93|736.81|740.4|737.28|739.93|736.81|0
1652176820000|2022-05-10 10:00:20|740.05|736.93|740.29|737.17|740.4|737.28|740.05|736.93|0
1652176830000|2022-05-10 10:00:30|742.02|738.9|742.48|739.36|742.48|739.36|742.02|738.9|0
1652176840000|2022-05-10 10:00:40|742.25|739.13|742.48|739.36|742.72|739.6|742.25|739.13|0
1652176850000|2022-05-10 10:00:50|742.25|739.13|743.41|740.29|743.88|740.76|742.25|739.13|0
1652176860000|2022-05-10 10:01:00|743.18|740.06|741.91|738.79|743.18|740.06|741.91|738.79|0
1652176870000|2022-05-10 10:01:10|741.68|738.56|742.72|739.6|742.72|739.6|741.68|738.56|0
1652176880000|2022-05-10 10:01:20|742.48|739.36|742.48|739.36|742.48|739.36|742.48|739.36|0
1652176890000|2022-05-10 10:01:30|742.72|739.6|742.72|739.6|742.72|739.6|742.72|739.6|0
1652176900000|2022-05-10 10:01:40|742.6|739.48|742.37|739.25|742.72|739.6|742.37|739.25|0
1652176910000|2022-05-10 10:01:50|742.72|739.6|742.02|738.9|742.95|739.83|742.02|738.9|0
1652176920000|2022-05-10 10:02:00|742.14|739.02|742.72|739.6|742.72|739.6|742.14|739.02|0
1652176930000|2022-05-10 10:02:10|742.6|739.48|742.95|739.83|742.95|739.83|742.6|739.48|0
1652176940000|2022-05-10 10:02:20|742.72|739.6|742.95|739.83|743.18|740.06|742.72|739.6|0
1652176950000|2022-05-10 10:02:30|743.07|739.95|742.72|739.6|743.07|739.95|742.72|739.6|0
1652176960000|2022-05-10 10:02:40|742.48|739.36|742.72|739.6|742.95|739.83|742.48|739.36|0
1652176970000|2022-05-10 10:02:50|742.6|739.48|741.79|738.67|742.72|739.6|741.79|738.67|0
1652176980000|2022-05-10 10:03:00|741.56|738.44|741.56|738.44|741.56|738.44|741.32|738.2|0
1652176990000|2022-05-10 10:03:10|741.32|738.2|742.02|738.9|742.02|738.9|741.32|738.2|0
1652177000000|2022-05-10 10:03:20|742.48|739.36|742.72|739.6|742.72|739.6|742.25|739.13|0
1652177010000|2022-05-10 10:03:30|742.02|738.9|742.72|739.6|742.72|739.6|742.02|738.9|0
1652177020000|2022-05-10 10:03:40|742.95|739.83|742.72|739.6|743.18|740.06|742.72|739.6|0
1652177030000|2022-05-10 10:03:50|742.95|739.83|742.48|739.36|742.95|739.83|742.37|739.25|0
1652177040000|2022-05-10 10:04:00|742.6|739.48|742.6|739.48|742.6|739.48|742.48|739.36|0
1652177050000|2022-05-10 10:04:10|743.18|740.06|743.18|740.06|743.3|740.18|742.95|739.83|0
1652177060000|2022-05-10 10:04:20|743.41|740.29|743.41|740.29|743.41|740.29|743.41|740.29|0
1652177070000|2022-05-10 10:04:30|743.18|740.06|742.95|739.83|743.18|740.06|742.95|739.83|0
1652177080000|2022-05-10 10:04:40|743.07|739.95|742.02|738.9|743.07|739.95|742.02|738.9|0
1652177090000|2022-05-10 10:04:50|742.25|739.13|742.02|738.9|742.25|739.13|742.02|738.9|0
1652177100000|2022-05-10 10:05:00|741.79|738.67|741.32|738.2|741.79|738.67|741.32|738.2|0
1652177110000|2022-05-10 10:05:10|742.02|738.9|742.25|739.13|742.25|739.13|741.56|738.44|0
1652177120000|2022-05-10 10:05:20|742.02|738.9|741.68|738.56|742.14|739.02|741.68|738.56|0
1652177130000|2022-05-10 10:05:30|741.56|738.44|741.56|738.44|741.56|738.44|741.32|738.2|0
1652177140000|2022-05-10 10:05:40|740.86|737.74|740.16|737.04|740.86|737.74|739.82|736.7|0
1652177150000|2022-05-10 10:05:50|739.93|736.81|739.47|736.35|739.93|736.81|739.47|736.35|0
1652177160000|2022-05-10 10:06:00|739.36|736.24|739.24|736.12|739.36|736.24|739.13|736.01|0
1652177170000|2022-05-10 10:06:10|738.89|735.77|738.66|735.54|738.89|735.77|738.66|735.54|0
1652177180000|2022-05-10 10:06:20|738.77|735.65|738.77|735.65|738.77|735.65|738.77|735.65|0
1652177190000|2022-05-10 10:06:30|739.24|736.12|739.59|736.47|739.59|736.47|739.24|736.12|0
1652177200000|2022-05-10 10:06:40|739.47|736.35|738.89|735.77|739.47|736.35|738.89|735.77|0
1652177210000|2022-05-10 10:06:50|738.66|735.54|739.01|735.89|739.01|735.89|738.54|735.42|0
1652177220000|2022-05-10 10:07:00|739.13|736.01|738.89|735.77|739.13|736.01|738.77|735.65|0
1652177230000|2022-05-10 10:07:10|739.01|735.89|738.89|735.77|739.01|735.89|738.89|735.77|0
1652177240000|2022-05-10 10:07:20|738.77|735.65|738.89|735.77|738.89|735.77|738.77|735.65|0
1652177250000|2022-05-10 10:07:30|739.47|736.35|739.59|736.47|739.7|736.58|739.47|736.35|0
1652177260000|2022-05-10 10:07:40|739.47|736.35|739.24|736.12|739.47|736.35|739.01|735.89|0
1652177270000|2022-05-10 10:07:50|739.47|736.35|739.36|736.24|739.47|736.35|739.36|736.24|0
1652177280000|2022-05-10 10:08:00|739.47|736.35|739.24|736.12|739.47|736.35|739.24|736.12|0
1652177290000|2022-05-10 10:08:10|739.01|735.89|737.97|734.85|739.01|735.89|737.97|734.85|0
1652177300000|2022-05-10 10:08:20|737.62|734.5|739|735.88|739|735.88|737.62|734.5|0
1652177310000|2022-05-10 10:08:30|739.24|736.12|739.24|736.12|739.24|736.12|739.24|736.12|0
1652177320000|2022-05-10 10:08:40|739|735.88|739.47|736.35|739.47|736.35|739|735.88|0
1652177330000|2022-05-10 10:08:50|740.4|737.28|739.93|736.81|740.4|737.28|739.93|736.81|0
1652177340000|2022-05-10 10:09:00|740.16|737.04|739.82|736.7|740.16|737.04|739.7|736.58|0
1652177350000|2022-05-10 10:09:10|739.7|736.58|740.16|737.04|740.4|737.28|739.36|736.24|0
1652177360000|2022-05-10 10:09:20|739.93|736.81|740.16|737.04|740.16|737.04|739.93|736.81|0
1652177370000|2022-05-10 10:09:30|740.4|737.28|740.86|737.74|741.09|737.97|740.4|737.28|0
1652177380000|2022-05-10 10:09:40|740.63|737.51|740.52|737.4|740.63|737.51|740.4|737.28|0
1652177390000|2022-05-10 10:09:50|740.63|737.51|741.32|738.2|741.32|738.2|740.63|737.51|0
1652177400000|2022-05-10 10:10:00|741.09|737.97|740.86|737.74|741.09|737.97|740.75|737.63|0
1652177410000|2022-05-10 10:10:10|740.63|737.51|740.63|737.51|740.63|737.51|740.4|737.28|0
1652177420000|2022-05-10 10:10:20|740.4|737.28|740.28|737.16|740.52|737.4|740.28|737.16|0
1652177430000|2022-05-10 10:10:30|740.4|737.28|740.98|737.86|740.98|737.86|740.4|737.28|0
1652177440000|2022-05-10 10:10:40|740.86|737.74|740.52|737.4|740.86|737.74|740.52|737.4|0
1652177450000|2022-05-10 10:10:50|740.63|737.51|740.86|737.74|740.86|737.74|740.63|737.51|0
1652177460000|2022-05-10 10:11:00|740.63|737.51|740.4|737.28|740.63|737.51|740.28|737.16|0
1652177470000|2022-05-10 10:11:10|740.39|737.27|740.86|737.74|740.98|737.86|740.39|737.27|0
1652177480000|2022-05-10 10:11:20|740.98|737.86|740.86|737.74|740.98|737.86|740.86|737.74|0
1652177490000|2022-05-10 10:11:30|741.09|737.97|741.32|738.2|741.32|738.2|740.98|737.86|0
1652177500000|2022-05-10 10:11:40|740.86|737.74|740.63|737.51|740.86|737.74|740.63|737.51|0
1652177510000|2022-05-10 10:11:50|740.16|737.04|739.93|736.81|740.16|737.04|739.93|736.81|0
1652177520000|2022-05-10 10:12:00|739.82|736.7|739|735.88|739.93|736.81|739|735.88|0
1652177530000|2022-05-10 10:12:10|739.24|736.12|739|735.88|739.24|736.12|739|735.88|0
1652177540000|2022-05-10 10:12:20|739.24|736.12|739.59|736.47|739.93|736.81|739.24|736.12|0
1652177550000|2022-05-10 10:12:30|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652177560000|2022-05-10 10:12:40|739.59|736.47|739.12|736|739.59|736.47|739.12|736|0
1652177570000|2022-05-10 10:12:50|739|735.88|739.7|736.58|739.7|736.58|739|735.88|0
1652177580000|2022-05-10 10:13:00|740.16|737.04|739.59|736.47|740.16|737.04|739.59|736.47|0
1652177590000|2022-05-10 10:13:10|739.7|736.58|739.24|736.12|739.7|736.58|739.24|736.12|0
1652177600000|2022-05-10 10:13:20|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652177610000|2022-05-10 10:13:30|739.93|736.81|739.93|736.81|740.39|737.27|739.93|736.81|0
1652177620000|2022-05-10 10:13:40|740.39|737.27|740.52|737.4|740.52|737.4|740.39|737.27|0
1652177630000|2022-05-10 10:13:50|740.16|737.04|740.63|737.51|740.63|737.51|740.16|737.04|0
1652177640000|2022-05-10 10:14:00|740.75|737.63|740.75|737.63|741.21|738.09|740.75|737.63|0
1652177650000|2022-05-10 10:14:10|740.39|737.27|740.52|737.4|740.63|737.51|740.39|737.27|0
1652177660000|2022-05-10 10:14:20|740.86|737.74|740.98|737.86|740.98|737.86|740.86|737.74|0
1652177670000|2022-05-10 10:14:30|741.21|738.09|742.02|738.9|742.02|738.9|741.21|738.09|0
1652177680000|2022-05-10 10:14:40|741.55|738.43|741.55|738.43|741.79|738.67|741.55|738.43|0
1652177690000|2022-05-10 10:14:50|741.67|738.55|741.32|738.2|741.67|738.55|741.32|738.2|0
1652177700000|2022-05-10 10:15:00|741.09|737.97|740.75|737.63|741.09|737.97|740.63|737.51|0
1652177710000|2022-05-10 10:15:10|740.63|737.51|740.63|737.51|741.09|737.97|740.63|737.51|0
1652177720000|2022-05-10 10:15:20|740.98|737.86|740.63|737.51|740.98|737.86|740.63|737.51|0
1652177730000|2022-05-10 10:15:30|740.51|737.39|740.63|737.51|740.63|737.51|740.39|737.27|0
1652177740000|2022-05-10 10:15:40|740.75|737.63|740.63|737.51|740.75|737.63|740.63|737.51|0
1652177750000|2022-05-10 10:15:50|739.93|736.81|740.16|737.04|740.16|737.04|739.82|736.7|0
1652177760000|2022-05-10 10:16:00|740.28|737.16|742.02|738.9|742.02|738.9|740.28|737.16|0
1652177770000|2022-05-10 10:16:10|742.25|739.13|743.18|740.06|743.18|740.06|742.25|739.13|0
1652177780000|2022-05-10 10:16:20|742.95|739.83|743.41|740.29|743.41|740.29|742.6|739.48|0
1652177790000|2022-05-10 10:16:30|743.3|740.18|744.23|741.11|744.23|741.11|743.3|740.18|0
1652177800000|2022-05-10 10:16:40|743.87|740.75|743.87|740.75|744.11|740.99|743.64|740.52|0
1652177810000|2022-05-10 10:16:50|744.11|740.99|743.41|740.29|744.11|740.99|742.95|739.83|0
1652177820000|2022-05-10 10:17:00|743.18|740.06|743.64|740.52|743.64|740.52|743.18|740.06|0
1652177830000|2022-05-10 10:17:10|743.53|740.41|743.18|740.06|743.53|740.41|742.95|739.83|0
1652177840000|2022-05-10 10:17:20|743.41|740.29|743.18|740.06|743.64|740.52|743.18|740.06|0
1652177850000|2022-05-10 10:17:30|742.95|739.83|743.53|740.41|743.53|740.41|742.48|739.36|0
1652177860000|2022-05-10 10:17:40|743.41|740.29|743.18|740.06|743.41|740.29|742.94|739.82|0
1652177870000|2022-05-10 10:17:50|743.3|740.18|743.41|740.29|743.41|740.29|743.3|740.18|0
1652177880000|2022-05-10 10:18:00|742.94|739.82|742.94|739.82|742.94|739.82|742.94|739.82|0
1652177890000|2022-05-10 10:18:10|743.07|739.95|742.48|739.36|743.07|739.95|742.48|739.36|0
1652177900000|2022-05-10 10:18:20|742.14|739.02|742.94|739.82|742.94|739.82|741.91|738.79|0
1652177910000|2022-05-10 10:18:30|742.6|739.48|742.48|739.36|742.71|739.59|742.48|739.36|0
1652177920000|2022-05-10 10:18:40|742.14|739.02|740.98|737.86|742.14|739.02|740.98|737.86|0
1652177930000|2022-05-10 10:18:50|740.86|737.74|740.86|737.74|741.09|737.97|740.86|737.74|0
1652177940000|2022-05-10 10:19:00|741.09|737.97|740.28|737.16|741.09|737.97|740.28|737.16|0
1652177950000|2022-05-10 10:19:10|740.39|737.27|739.23|736.11|740.39|737.27|739.23|736.11|0
1652177960000|2022-05-10 10:19:20|739.36|736.24|739.47|736.35|739.47|736.35|739.36|736.24|0
1652177970000|2022-05-10 10:19:30|739.7|736.58|739.36|736.24|739.7|736.58|739.23|736.11|0
1652177980000|2022-05-10 10:19:40|739.23|736.11|739.23|736.11|739.47|736.35|739.23|736.11|0
1652178000000|2022-05-10 10:20:00|739.12|736|738.31|735.19|739.12|736|738.31|735.19|0
1652178010000|2022-05-10 10:20:10|738.08|734.96|738.54|735.42|738.54|735.42|738.08|734.96|0
1652178020000|2022-05-10 10:20:20|738.77|735.65|739|735.88|739|735.88|738.66|735.54|0
1652178030000|2022-05-10 10:20:30|738.77|735.65|738.77|735.65|738.89|735.77|738.77|735.65|0
1652178040000|2022-05-10 10:20:40|738.89|735.77|739.23|736.11|739.23|736.11|738.89|735.77|0
1652178050000|2022-05-10 10:20:50|739|735.88|739.23|736.11|739.47|736.35|739|735.88|0
1652178060000|2022-05-10 10:21:00|739.93|736.81|739.7|736.58|739.93|736.81|739.7|736.58|0
1652178070000|2022-05-10 10:21:10|739.23|736.11|739|735.88|739.23|736.11|739|735.88|0
1652178080000|2022-05-10 10:21:20|739.23|736.11|738.77|735.65|739.23|736.11|738.77|735.65|0
1652178090000|2022-05-10 10:21:30|738.31|735.19|738.31|735.19|738.54|735.42|738.31|735.19|0
1652178100000|2022-05-10 10:21:40|738.43|735.31|739.12|736|739.12|736|738.43|735.31|0
1652178110000|2022-05-10 10:21:50|739|735.88|738.08|734.96|739|735.88|737.84|734.72|0
1652178120000|2022-05-10 10:22:00|738.2|735.08|738.08|734.96|738.2|735.08|738.08|734.96|0
1652178130000|2022-05-10 10:22:10|738.31|735.19|738.08|734.96|738.54|735.42|738.08|734.96|0
1652178140000|2022-05-10 10:22:20|737.84|734.72|737.61|734.49|737.84|734.72|737.61|734.49|0
1652178150000|2022-05-10 10:22:30|737.84|734.72|735.99|732.87|737.84|734.72|735.99|732.87|0
1652178160000|2022-05-10 10:22:40|736.46|733.34|736.92|733.8|736.92|733.8|736.46|733.34|0
1652178170000|2022-05-10 10:22:50|737.38|734.26|737.38|734.26|737.38|734.26|737.15|734.03|0
1652178180000|2022-05-10 10:23:00|737.61|734.49|737.73|734.61|737.73|734.61|737.38|734.26|0
1652178190000|2022-05-10 10:23:10|737.84|734.72|738.31|735.19|738.31|735.19|737.73|734.61|0
1652178200000|2022-05-10 10:23:20|738.2|735.08|738.2|735.08|738.2|735.08|738.2|735.08|0
1652178210000|2022-05-10 10:23:30|739.23|736.11|738.2|735.08|739.23|736.11|738.2|735.08|0
1652178220000|2022-05-10 10:23:40|738.54|735.42|738.08|734.96|738.54|735.42|738.08|734.96|0
1652178230000|2022-05-10 10:23:50|737.96|734.84|737.15|734.03|738.08|734.96|737.15|734.03|0
1652178240000|2022-05-10 10:24:00|736.69|733.57|736.69|733.57|736.69|733.57|736.69|733.57|0
1652178250000|2022-05-10 10:24:10|736.92|733.8|737.38|734.26|737.38|734.26|736.92|733.8|0
1652178260000|2022-05-10 10:24:20|737.61|734.49|736.92|733.8|737.61|734.49|736.92|733.8|0
1652178270000|2022-05-10 10:24:30|736.81|733.69|736.45|733.33|736.81|733.69|736.22|733.1|0
1652178280000|2022-05-10 10:24:40|736.58|733.46|736.45|733.33|736.58|733.46|736.45|733.33|0
1652178290000|2022-05-10 10:24:50|736.22|733.1|736.34|733.22|736.34|733.22|736.22|733.1|0
1652178300000|2022-05-10 10:25:00|735.98|733.58|736.09|733.69|736.09|733.69|735.63|733.23|0
1652178310000|2022-05-10 10:25:10|736.33|733.93|736.33|733.93|736.33|733.93|736.33|733.93|0
1652178320000|2022-05-10 10:25:20|736.56|734.16|736.09|733.69|736.56|734.16|736.09|733.69|0
1652178330000|2022-05-10 10:25:30|736.22|733.82|736.33|733.93|736.33|733.93|736.09|733.69|0
1652178340000|2022-05-10 10:25:40|736.79|734.39|737.48|735.08|737.48|735.08|736.68|734.28|0
1652178350000|2022-05-10 10:25:50|737.72|735.32|738.18|735.78|738.18|735.78|737.72|735.32|0
1652178360000|2022-05-10 10:26:00|737.72|735.32|738.18|735.78|738.18|735.78|737.72|735.32|0
1652178370000|2022-05-10 10:26:10|737.95|735.55|737.72|735.32|737.95|735.55|737.72|735.32|0
1652178380000|2022-05-10 10:26:20|737.48|735.08|737.02|734.62|737.48|735.08|737.02|734.62|0
1652178390000|2022-05-10 10:26:30|737.14|734.74|737.02|734.62|737.14|734.74|737.02|734.62|0
1652178400000|2022-05-10 10:26:40|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1652178410000|2022-05-10 10:26:50|737.02|734.62|736.79|734.39|737.02|734.62|736.79|734.39|0
1652178420000|2022-05-10 10:27:00|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178430000|2022-05-10 10:27:10|736.21|733.81|736.21|733.81|736.33|733.93|736.09|733.69|0
1652178440000|2022-05-10 10:27:20|736.56|734.16|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178450000|2022-05-10 10:27:30|736.45|734.05|736.56|734.16|736.56|734.16|736.45|734.05|0
1652178460000|2022-05-10 10:27:40|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1652178470000|2022-05-10 10:27:50|736.56|734.16|736.45|734.05|736.56|734.16|736.45|734.05|0
1652178480000|2022-05-10 10:28:00|736.56|734.16|737.02|734.62|737.02|734.62|736.33|733.93|0
1652178490000|2022-05-10 10:28:10|737.14|734.74|736.56|734.16|737.25|734.85|736.56|734.16|0
1652178500000|2022-05-10 10:28:20|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178510000|2022-05-10 10:28:30|736.79|734.39|737.02|734.62|737.02|734.62|736.68|734.28|0
1652178520000|2022-05-10 10:28:40|736.91|734.51|736.33|733.93|736.91|734.51|736.33|733.93|0
1652178530000|2022-05-10 10:28:50|736.09|733.69|735.63|733.23|736.09|733.69|735.63|733.23|0
1652178540000|2022-05-10 10:29:00|735.86|733.46|736.09|733.69|736.09|733.69|735.86|733.46|0
1652178550000|2022-05-10 10:29:10|736.33|733.93|736.09|733.69|736.33|733.93|736.09|733.69|0
1652178560000|2022-05-10 10:29:20|736.33|733.93|736.68|734.28|736.79|734.39|736.33|733.93|0
1652178570000|2022-05-10 10:29:30|736.79|734.39|736.79|734.39|736.79|734.39|736.68|734.28|0
1652178580000|2022-05-10 10:29:40|737.25|734.85|737.25|734.85|737.25|734.85|737.25|734.85|0
1652178600000|2022-05-10 10:30:00|737.71|735.31|736.68|734.28|737.71|735.31|736.68|734.28|0
1652178610000|2022-05-10 10:30:10|736.56|734.16|736.56|734.16|736.56|734.16|736.45|734.05|0
1652178620000|2022-05-10 10:30:20|736.33|733.93|735.52|733.12|736.33|733.93|735.52|733.12|0
1652178630000|2022-05-10 10:30:30|735.4|733|735.63|733.23|735.63|733.23|735.4|733|0
1652178640000|2022-05-10 10:30:40|736.21|733.81|735.86|733.46|736.21|733.81|735.86|733.46|0
1652178650000|2022-05-10 10:30:50|736.09|733.69|736.09|733.69|736.21|733.81|736.09|733.69|0
1652178660000|2022-05-10 10:31:00|736.21|733.81|736.79|734.39|736.79|734.39|736.21|733.81|0
1652178670000|2022-05-10 10:31:10|736.56|734.16|736.79|734.39|736.79|734.39|736.56|734.16|0
1652178680000|2022-05-10 10:31:20|736.56|734.16|736.33|733.93|736.56|734.16|736.09|733.69|0
1652178690000|2022-05-10 10:31:30|736.56|734.16|736.45|734.05|736.56|734.16|736.45|734.05|0
1652178700000|2022-05-10 10:31:40|736.09|733.69|735.86|733.46|736.09|733.69|735.86|733.46|0
1652178710000|2022-05-10 10:31:50|736.09|733.69|736.21|733.81|736.56|734.16|736.09|733.69|0
1652178720000|2022-05-10 10:32:00|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178740000|2022-05-10 10:32:20|736.45|734.05|735.86|733.46|736.45|734.05|735.86|733.46|0
1652178750000|2022-05-10 10:32:30|735.63|733.23|735.86|733.46|735.86|733.46|735.63|733.23|0
1652178760000|2022-05-10 10:32:40|735.75|733.35|735.86|733.46|735.86|733.46|735.75|733.35|0
1652178770000|2022-05-10 10:32:50|735.52|733.12|735.63|733.23|735.63|733.23|735.52|733.12|0
1652178780000|2022-05-10 10:33:00|735.98|733.58|736.32|733.92|736.45|734.05|735.98|733.58|0
1652178790000|2022-05-10 10:33:10|736.21|733.81|736.32|733.92|736.32|733.92|736.21|733.81|0
1652178800000|2022-05-10 10:33:20|736.56|734.16|734.7|732.3|736.56|734.16|734.7|732.3|0
1652178810000|2022-05-10 10:33:30|734.94|732.54|734.36|731.96|734.94|732.54|734.36|731.96|0
1652178820000|2022-05-10 10:33:40|734.47|732.07|734.7|732.3|734.7|732.3|734.36|731.96|0
1652178830000|2022-05-10 10:33:50|734.94|732.54|735.17|732.77|735.4|733|734.94|732.54|0
1652178840000|2022-05-10 10:34:00|735.29|732.89|734.47|732.07|735.29|732.89|734.47|732.07|0
1652178850000|2022-05-10 10:34:10|734.24|731.84|734.36|731.96|734.47|732.07|734.24|731.84|0
1652178860000|2022-05-10 10:34:20|734.24|731.84|734.13|731.73|734.24|731.84|734.01|731.61|0
1652178870000|2022-05-10 10:34:30|734.24|731.84|734.24|731.84|734.24|731.84|734.01|731.61|0
1652178880000|2022-05-10 10:34:40|733.78|731.38|733.67|731.27|733.78|731.38|733.55|731.15|0
1652178890000|2022-05-10 10:34:50|733.78|731.38|733.09|730.69|733.78|731.38|733.09|730.69|0
1652178900000|2022-05-10 10:35:00|733.32|730.92|733.32|730.92|733.32|730.92|733.21|730.81|0
1652178910000|2022-05-10 10:35:10|733.09|730.69|733.32|730.92|733.32|730.92|733.09|730.69|0
1652178930000|2022-05-10 10:35:30|733.09|730.69|733.09|730.69|733.09|730.69|733.09|730.69|0
1652178940000|2022-05-10 10:35:40|733.21|730.81|733.55|731.15|733.55|731.15|733.21|730.81|0
1652178950000|2022-05-10 10:35:50|733.78|731.38|733.55|731.15|733.78|731.38|733.55|731.15|0
1652178960000|2022-05-10 10:36:00|733.32|730.92|733.32|730.92|733.32|730.92|733.09|730.69|0
1652178970000|2022-05-10 10:36:10|733.55|731.15|733.09|730.69|733.55|731.15|733.09|730.69|0
1652178980000|2022-05-10 10:36:20|732.85|730.45|732.97|730.57|732.97|730.57|732.85|730.45|0
1652178990000|2022-05-10 10:36:30|733.09|730.69|733.21|730.81|733.21|730.81|733.09|730.69|0
1652179000000|2022-05-10 10:36:40|733.09|730.69|732.85|730.45|733.21|730.81|732.85|730.45|0
1652179010000|2022-05-10 10:36:50|733.09|730.69|733.32|730.92|733.32|730.92|733.09|730.69|0
1652179020000|2022-05-10 10:37:00|733.55|731.15|734.01|731.61|734.24|731.84|733.55|731.15|0
1652179030000|2022-05-10 10:37:10|734.13|731.73|734.24|731.84|734.24|731.84|733.9|731.5|0
1652179040000|2022-05-10 10:37:20|734.01|731.61|733.67|731.27|734.01|731.61|733.55|731.15|0
1652179050000|2022-05-10 10:37:30|733.78|731.38|733.44|731.04|733.78|731.38|733.44|731.04|0
1652179060000|2022-05-10 10:37:40|733.32|730.92|733.44|731.04|733.44|731.04|733.32|730.92|0
1652179070000|2022-05-10 10:37:50|733.32|730.92|733.44|731.04|733.44|731.04|733.09|730.69|0
1652179080000|2022-05-10 10:38:00|733.55|731.15|733.78|731.38|733.78|731.38|733.55|731.15|0
1652179090000|2022-05-10 10:38:10|734.01|731.61|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179100000|2022-05-10 10:38:20|733.9|731.5|734.24|731.84|734.24|731.84|733.9|731.5|0
1652179110000|2022-05-10 10:38:30|734.36|731.96|734.01|731.61|734.36|731.96|734.01|731.61|0
1652179120000|2022-05-10 10:38:40|734.47|732.07|734.36|731.96|734.7|732.3|734.36|731.96|0
1652179130000|2022-05-10 10:38:50|734.01|731.61|734.7|732.3|734.7|732.3|734.01|731.61|0
1652179140000|2022-05-10 10:39:00|734.47|732.07|734.47|732.07|734.47|732.07|734.47|732.07|0
1652179150000|2022-05-10 10:39:10|734.59|732.19|734.24|731.84|734.59|732.19|734.24|731.84|0
1652179160000|2022-05-10 10:39:20|734.13|731.73|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179170000|2022-05-10 10:39:30|734.36|731.96|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179190000|2022-05-10 10:39:50|734.36|731.96|734.24|731.84|734.36|731.96|734.24|731.84|0
1652179200000|2022-05-10 10:40:00|734.01|731.61|733.78|731.38|734.01|731.61|733.78|731.38|0
1652179220000|2022-05-10 10:40:20|734.01|731.61|734.01|731.61|734.01|731.61|734.01|731.61|0
1652179230000|2022-05-10 10:40:30|734.24|731.84|734.47|732.07|734.7|732.3|734.24|731.84|0
1652179240000|2022-05-10 10:40:40|734.24|731.84|734.7|732.3|734.94|732.54|734.24|731.84|0
1652179250000|2022-05-10 10:40:50|734.47|732.07|734.94|732.54|734.94|732.54|734.47|732.07|0
1652179260000|2022-05-10 10:41:00|734.7|732.3|734.13|731.73|734.7|732.3|734.13|731.73|0
1652179270000|2022-05-10 10:41:10|734.47|732.07|734.47|732.07|734.47|732.07|734.36|731.96|0
1652179280000|2022-05-10 10:41:20|734.24|731.84|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179290000|2022-05-10 10:41:30|733.78|731.38|733.44|731.04|733.78|731.38|733.44|731.04|0
1652179300000|2022-05-10 10:41:40|732.97|730.57|732.85|730.45|733.55|731.15|732.85|730.45|0
1652179310000|2022-05-10 10:41:50|733.08|730.68|733.08|730.68|733.08|730.68|733.08|730.68|0
1652179320000|2022-05-10 10:42:00|733.55|731.15|734.01|731.61|734.01|731.61|733.55|731.15|0
1652179330000|2022-05-10 10:42:10|735.17|732.77|734.47|732.07|735.17|732.77|734.47|732.07|0
1652179340000|2022-05-10 10:42:20|734.36|731.96|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179350000|2022-05-10 10:42:30|734.24|731.84|734.13|731.73|734.24|731.84|734.01|731.61|0
1652179360000|2022-05-10 10:42:40|734.47|732.07|734.47|732.07|734.59|732.19|734.47|732.07|0
1652179370000|2022-05-10 10:42:50|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1652179380000|2022-05-10 10:43:00|734.93|732.53|733.55|731.15|734.93|732.53|733.55|731.15|0
1652179390000|2022-05-10 10:43:10|733.44|731.04|733.78|731.38|733.78|731.38|733.44|731.04|0
1652179400000|2022-05-10 10:43:20|734.01|731.61|734.13|731.73|734.13|731.73|734.01|731.61|0
1652179410000|2022-05-10 10:43:30|734.24|731.84|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179420000|2022-05-10 10:43:40|734.13|731.73|734.01|731.61|734.13|731.73|734.01|731.61|0
1652179430000|2022-05-10 10:43:50|734.24|731.84|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179440000|2022-05-10 10:44:00|734.24|731.84|733.9|731.5|734.24|731.84|733.9|731.5|0
1652179450000|2022-05-10 10:44:10|734.13|731.73|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179460000|2022-05-10 10:44:20|734.13|731.73|733.9|731.5|734.13|731.73|733.9|731.5|0
1652179470000|2022-05-10 10:44:30|734.01|731.61|734.24|731.84|734.24|731.84|734.01|731.61|0
1652179480000|2022-05-10 10:44:40|734.36|731.96|734.24|731.84|734.47|732.07|734.24|731.84|0
1652179490000|2022-05-10 10:44:50|734.47|732.07|734.47|732.07|734.59|732.19|734.47|732.07|0
1652179500000|2022-05-10 10:45:00|734.59|732.19|734.36|731.96|734.7|732.3|734.36|731.96|0
1652179510000|2022-05-10 10:45:10|734.24|731.84|734.24|731.84|734.24|731.84|734.24|731.84|0
1652179520000|2022-05-10 10:45:20|734.01|731.61|733.32|730.92|734.01|731.61|733.32|730.92|0
1652179530000|2022-05-10 10:45:30|733.55|731.15|733.32|730.92|733.55|731.15|733.32|730.92|0
1652179540000|2022-05-10 10:45:40|733.55|731.15|732.97|730.57|733.55|731.15|732.97|730.57|0
1652179550000|2022-05-10 10:45:50|732.85|730.45|733.2|730.8|733.2|730.8|732.85|730.45|0
1652179560000|2022-05-10 10:46:00|733.55|731.15|733.55|731.15|733.55|731.15|733.55|731.15|0
1652179570000|2022-05-10 10:46:10|734.01|731.61|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179580000|2022-05-10 10:46:20|734.24|731.84|735.17|732.77|735.17|732.77|734.24|731.84|0
1652179590000|2022-05-10 10:46:30|735.4|733|736.55|734.15|736.55|734.15|735.4|733|0
1652179600000|2022-05-10 10:46:40|736.32|733.92|736.55|734.15|736.79|734.39|736.32|733.92|0
1652179610000|2022-05-10 10:46:50|736.32|733.92|736.09|733.69|736.32|733.92|736.09|733.69|0
1652179620000|2022-05-10 10:47:00|736.55|734.15|736.32|733.92|736.55|734.15|736.32|733.92|0
1652179630000|2022-05-10 10:47:10|736.55|734.15|737.02|734.62|737.02|734.62|736.32|733.92|0
1652179640000|2022-05-10 10:47:20|736.79|734.39|737.48|735.08|737.48|735.08|736.79|734.39|0
1652179650000|2022-05-10 10:47:30|737.37|734.97|737.83|735.43|737.83|735.43|737.25|734.85|0
1652179660000|2022-05-10 10:47:40|737.94|735.54|737.94|735.54|737.94|735.54|737.71|735.31|0
1652179670000|2022-05-10 10:47:50|738.18|735.78|738.41|736.01|738.87|736.47|738.18|735.78|0
1652179680000|2022-05-10 10:48:00|738.18|735.78|738.41|736.01|738.41|736.01|738.18|735.78|0
1652179690000|2022-05-10 10:48:10|738.18|735.78|738.18|735.78|738.3|735.9|738.18|735.78|0
1652179700000|2022-05-10 10:48:20|738.53|736.13|738.99|736.59|738.99|736.59|738.53|736.13|0
1652179710000|2022-05-10 10:48:30|738.41|736.01|738.41|736.01|738.64|736.24|738.41|736.01|0
1652179720000|2022-05-10 10:48:40|738.64|736.24|738.76|736.36|738.76|736.36|738.64|736.24|0
1652179730000|2022-05-10 10:48:50|738.87|736.47|739.1|736.7|739.33|736.93|738.87|736.47|0
1652179740000|2022-05-10 10:49:00|739.22|736.82|739.57|737.17|739.57|737.17|739.22|736.82|0
1652179750000|2022-05-10 10:49:10|739.8|737.4|739.45|737.05|739.8|737.4|739.45|737.05|0
1652179760000|2022-05-10 10:49:20|739.1|736.7|739.1|736.7|739.1|736.7|739.1|736.7|0
1652179770000|2022-05-10 10:49:30|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1652179780000|2022-05-10 10:49:40|738.3|735.9|738.64|736.24|738.87|736.47|738.3|735.9|0
1652179790000|2022-05-10 10:49:50|738.76|736.36|738.64|736.24|738.76|736.36|738.64|736.24|0
1652179800000|2022-05-10 10:50:00|738.87|736.47|739.45|737.05|739.45|737.05|738.87|736.47|0
1652179810000|2022-05-10 10:50:10|740.03|737.63|738.87|736.47|740.03|737.63|738.87|736.47|0
1652179820000|2022-05-10 10:50:20|739.1|736.7|738.76|736.36|739.1|736.7|738.64|736.24|0
1652179830000|2022-05-10 10:50:30|738.64|736.24|738.64|736.24|738.64|736.24|738.64|736.24|0
1652179840000|2022-05-10 10:50:40|738.41|736.01|738.64|736.24|738.64|736.24|738.41|736.01|0
1652179850000|2022-05-10 10:50:50|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1652179860000|2022-05-10 10:51:00|738.41|736.01|738.41|736.01|738.64|736.24|738.41|736.01|0
1652179870000|2022-05-10 10:51:10|738.64|736.24|738.64|736.24|738.64|736.24|738.64|736.24|0
1652179880000|2022-05-10 10:51:20|737.48|735.08|737.83|735.43|737.83|735.43|737.48|735.08|0
1652179890000|2022-05-10 10:51:30|737.94|735.54|737.71|735.31|737.94|735.54|737.71|735.31|0
1652179900000|2022-05-10 10:51:40|737.6|735.2|738.87|736.47|738.87|736.47|737.6|735.2|0
1652179910000|2022-05-10 10:51:50|739.33|736.93|738.99|736.59|739.33|736.93|738.99|736.59|0
1652179920000|2022-05-10 10:52:00|738.87|736.47|739.1|736.7|739.33|736.93|738.87|736.47|0
1652179930000|2022-05-10 10:52:10|738.41|736.01|738.17|735.77|738.41|736.01|738.17|735.77|0
1652179940000|2022-05-10 10:52:20|737.94|735.54|738.17|735.77|738.17|735.77|737.94|735.54|0
1652179950000|2022-05-10 10:52:30|737.94|735.54|738.64|736.24|738.64|736.24|737.71|735.31|0
1652179960000|2022-05-10 10:52:40|738.87|736.47|738.87|736.47|738.87|736.47|738.76|736.36|0
1652179970000|2022-05-10 10:52:50|739.1|736.7|739.1|736.7|739.1|736.7|739.1|736.7|0
1652179980000|2022-05-10 10:53:00|738.76|736.36|738.41|736.01|738.76|736.36|738.17|735.77|0
1652179990000|2022-05-10 10:53:10|738.53|736.13|738.76|736.36|738.76|736.36|738.41|736.01|0
1652180000000|2022-05-10 10:53:20|739.56|737.16|740.03|737.63|740.03|737.63|739.56|737.16|0
1652180010000|2022-05-10 10:53:30|740.26|737.86|739.8|737.4|740.26|737.86|739.8|737.4|0
1652180020000|2022-05-10 10:53:40|740.03|737.63|740.03|737.63|740.03|737.63|740.03|737.63|0
1652180030000|2022-05-10 10:53:50|740.15|737.75|740.03|737.63|740.15|737.75|740.03|737.63|0
1652180040000|2022-05-10 10:54:00|740.15|737.75|741.65|739.25|741.65|739.25|740.15|737.75|0
1652180050000|2022-05-10 10:54:10|742.12|739.72|741.77|739.37|742.12|739.72|741.77|739.37|0
1652180060000|2022-05-10 10:54:20|741.65|739.25|742.11|739.71|742.35|739.95|741.65|739.25|0
1652180070000|2022-05-10 10:54:30|742.35|739.95|742.11|739.71|742.47|740.07|742.11|739.71|0
1652180080000|2022-05-10 10:54:40|741.88|739.48|742.11|739.71|742.11|739.71|741.77|739.37|0
1652180090000|2022-05-10 10:54:50|742.24|739.84|742.11|739.71|742.24|739.84|741.88|739.48|0
1652180100000|2022-05-10 10:55:00|742.24|739.84|740.84|738.44|742.24|739.84|740.84|738.44|0
1652180110000|2022-05-10 10:55:10|740.49|738.09|740.49|738.09|740.49|738.09|740.26|737.86|0
1652180120000|2022-05-10 10:55:20|740.72|738.32|740.49|738.09|740.72|738.32|740.26|737.86|0
1652180130000|2022-05-10 10:55:30|740.96|738.56|741.88|739.48|741.88|739.48|740.96|738.56|0
1652180140000|2022-05-10 10:55:40|741.42|739.02|740.72|738.32|741.42|739.02|740.72|738.32|0
1652180150000|2022-05-10 10:55:50|740.96|738.56|741.31|738.91|741.31|738.91|740.96|738.56|0
1652180160000|2022-05-10 10:56:00|740.96|738.56|741.54|739.14|741.54|739.14|740.96|738.56|0
1652180170000|2022-05-10 10:56:10|741.88|739.48|743.35|740.95|743.35|740.95|741.88|739.48|0
1652180180000|2022-05-10 10:56:20|743.58|741.18|743.71|741.31|743.71|741.31|743.35|740.95|0
1652180190000|2022-05-10 10:56:30|743.59|741.19|743.59|741.19|743.59|741.19|743.36|740.96|0
1652180200000|2022-05-10 10:56:40|744.06|741.66|743.24|740.84|744.06|741.66|743.24|740.84|0
1652180210000|2022-05-10 10:56:50|743.71|741.31|743.71|741.31|743.71|741.31|743.36|740.96|0
1652180220000|2022-05-10 10:57:00|743.94|741.54|742.09|739.69|743.94|741.54|742.09|739.69|0
1652180230000|2022-05-10 10:57:10|743.13|740.73|742.32|739.92|743.13|740.73|742.32|739.92|0
1652180240000|2022-05-10 10:57:20|742.21|739.81|742.78|740.38|742.78|740.38|742.21|739.81|0
1652180250000|2022-05-10 10:57:30|742.9|740.5|743.01|740.61|743.01|740.61|742.78|740.38|0
1652180260000|2022-05-10 10:57:40|743.13|740.73|743.01|740.61|743.13|740.73|743.01|740.61|0
1652180270000|2022-05-10 10:57:50|742.9|740.5|742.55|740.15|742.9|740.5|742.55|740.15|0
1652180280000|2022-05-10 10:58:00|742.67|740.27|742.55|740.15|742.67|740.27|742.55|740.15|0
1652180290000|2022-05-10 10:58:10|742.21|739.81|742.21|739.81|742.21|739.81|742.21|739.81|0
1652180300000|2022-05-10 10:58:20|742.09|739.69|741.85|739.45|742.09|739.69|741.85|739.45|0
1652180310000|2022-05-10 10:58:30|741.62|739.22|741.97|739.57|742.09|739.69|741.62|739.22|0
1652180320000|2022-05-10 10:58:40|742.09|739.69|742.44|740.04|742.55|740.15|742.09|739.69|0
1652180330000|2022-05-10 10:58:50|742.32|739.92|742.21|739.81|742.44|740.04|742.21|739.81|0
1652180340000|2022-05-10 10:59:00|742.44|740.04|742.09|739.69|742.44|740.04|742.09|739.69|0
1652180350000|2022-05-10 10:59:10|741.62|739.22|741.85|739.45|741.85|739.45|741.62|739.22|0
1652180360000|2022-05-10 10:59:20|742.09|739.69|743.01|740.61|743.01|740.61|742.09|739.69|0
1652180370000|2022-05-10 10:59:30|742.9|740.5|742.44|740.04|742.9|740.5|742.32|739.92|0
1652180380000|2022-05-10 10:59:40|742.32|739.92|743.36|740.96|743.36|740.96|742.32|739.92|0
1652180390000|2022-05-10 10:59:50|743.24|740.84|743.83|741.43|743.83|741.43|743.24|740.84|0
1652180400000|2022-05-10 11:00:00|743.94|741.54|743.47|741.07|743.94|741.54|743.47|741.07|0
1652180410000|2022-05-10 11:00:10|743.7|741.3|743.36|740.96|743.7|741.3|743.36|740.96|0
1652180420000|2022-05-10 11:00:20|743.24|740.84|742.78|740.38|743.24|740.84|742.32|739.92|0
1652180430000|2022-05-10 11:00:30|742.55|740.15|742.78|740.38|742.78|740.38|742.55|740.15|0
1652180440000|2022-05-10 11:00:40|742.67|740.27|742.08|739.68|743.01|740.61|742.08|739.68|0
1652180450000|2022-05-10 11:00:50|742.21|739.81|741.97|739.57|742.21|739.81|741.97|739.57|0
1652180460000|2022-05-10 11:01:00|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1652180470000|2022-05-10 11:01:10|742.44|740.04|742.55|740.15|742.55|740.15|742.32|739.92|0
1652180480000|2022-05-10 11:01:20|742.9|740.5|742.78|740.38|742.9|740.5|742.67|740.27|0
1652180490000|2022-05-10 11:01:30|742.2|739.8|742.08|739.68|742.32|739.92|742.08|739.68|0
1652180500000|2022-05-10 11:01:40|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1652180510000|2022-05-10 11:01:50|742.55|740.15|742.55|740.15|742.55|740.15|742.44|740.04|0
1652180520000|2022-05-10 11:02:00|742.44|740.04|742.55|740.15|742.55|740.15|742.44|740.04|0
1652180530000|2022-05-10 11:02:10|742.32|739.92|741.74|739.34|742.32|739.92|741.62|739.22|0
1652180540000|2022-05-10 11:02:20|741.62|739.22|743.47|741.07|743.47|741.07|741.62|739.22|0
1652180550000|2022-05-10 11:02:30|743.7|741.3|743.36|740.96|743.82|741.42|743.36|740.96|0
1652180560000|2022-05-10 11:02:40|743.01|740.61|743.47|741.07|743.47|741.07|743.01|740.61|0
1652180570000|2022-05-10 11:02:50|743.7|741.3|743.59|741.19|743.7|741.3|743.47|741.07|0
1652180580000|2022-05-10 11:03:00|743.47|741.07|743.82|741.42|743.82|741.42|743.24|740.84|0
1652180590000|2022-05-10 11:03:10|743.94|741.54|744.4|742|744.4|742|743.59|741.19|0
1652180600000|2022-05-10 11:03:20|744.63|742.23|743.94|741.54|744.63|742.23|743.94|741.54|0
1652180610000|2022-05-10 11:03:30|743.7|741.3|743.7|741.3|743.94|741.54|743.7|741.3|0
1652180620000|2022-05-10 11:03:40|743.94|741.54|744.17|741.77|744.17|741.77|743.94|741.54|0
1652180630000|2022-05-10 11:03:50|743.47|741.07|743.94|741.54|744.06|741.66|743.47|741.07|0
1652180640000|2022-05-10 11:04:00|744.06|741.66|744.29|741.89|744.4|742|744.06|741.66|0
1652180650000|2022-05-10 11:04:10|744.06|741.66|743.94|741.54|744.06|741.66|743.94|741.54|0
1652180660000|2022-05-10 11:04:20|744.17|741.77|743.94|741.54|744.4|742|743.94|741.54|0
1652180670000|2022-05-10 11:04:30|744.17|741.77|744.4|742|744.4|742|744.17|741.77|0
1652180680000|2022-05-10 11:04:40|744.63|742.23|746.71|744.31|746.71|744.31|744.63|742.23|0
1652180690000|2022-05-10 11:04:50|746.37|743.97|747.87|745.47|747.87|745.47|746.37|743.97|0
1652180700000|2022-05-10 11:05:00|747.18|744.78|747.18|744.78|747.64|745.24|747.18|744.78|0
1652180710000|2022-05-10 11:05:10|747.07|744.67|747.3|744.9|747.41|745.01|747.07|744.67|0
1652180720000|2022-05-10 11:05:20|747.64|745.24|747.64|745.24|747.64|745.24|747.3|744.9|0
1652180730000|2022-05-10 11:05:30|748.11|745.71|748.34|745.94|748.34|745.94|748.11|745.71|0
1652180740000|2022-05-10 11:05:40|748.23|745.83|748.23|745.83|748.23|745.83|747.99|745.59|0
1652180750000|2022-05-10 11:05:50|748.34|745.94|748.92|746.52|749.03|746.63|748.34|745.94|0
1652180760000|2022-05-10 11:06:00|748.57|746.17|749.03|746.63|749.03|746.63|748.57|746.17|0
1652180770000|2022-05-10 11:06:10|748.57|746.17|748.11|745.71|748.57|746.17|748.11|745.71|0
1652180780000|2022-05-10 11:06:20|747.87|745.47|748.57|746.17|748.57|746.17|747.87|745.47|0
1652180790000|2022-05-10 11:06:30|748.8|746.4|748.57|746.17|748.8|746.4|748.57|746.17|0
1652180800000|2022-05-10 11:06:40|748.8|746.4|748.57|746.17|748.8|746.4|748.57|746.17|0
1652180810000|2022-05-10 11:06:50|748.34|745.94|747.87|745.47|748.34|745.94|747.87|745.47|0
1652180820000|2022-05-10 11:07:00|747.99|745.59|748.11|745.71|748.11|745.71|747.99|745.59|0
1652180830000|2022-05-10 11:07:10|748.34|745.94|748.11|745.71|748.34|745.94|748.11|745.71|0
1652180840000|2022-05-10 11:07:20|748.34|745.94|748.89|746.49|748.89|746.49|748.34|745.94|0
1652180850000|2022-05-10 11:07:30|748.77|746.37|748.54|746.14|748.77|746.37|748.43|746.03|0
1652180860000|2022-05-10 11:07:40|748.31|745.91|748.43|746.03|748.54|746.14|748.31|745.91|0
1652180870000|2022-05-10 11:07:50|748.31|745.91|748.54|746.14|748.54|746.14|748.08|745.68|0
1652180880000|2022-05-10 11:08:00|749|746.6|748.77|746.37|749|746.6|748.77|746.37|0
1652180890000|2022-05-10 11:08:10|748.54|746.14|748.2|745.8|748.54|746.14|748.2|745.8|0
1652180900000|2022-05-10 11:08:20|748.08|745.68|748.08|745.68|748.08|745.68|747.97|745.57|0
1652180910000|2022-05-10 11:08:30|748.31|745.91|747.85|745.45|748.31|745.91|747.85|745.45|0
1652180920000|2022-05-10 11:08:40|747.97|745.57|747.39|744.99|747.97|745.57|747.39|744.99|0
1652180930000|2022-05-10 11:08:50|746.92|744.52|747.04|744.64|747.04|744.64|746.92|744.52|0
1652180940000|2022-05-10 11:09:00|747.51|745.11|746.92|744.52|747.51|745.11|746.92|744.52|0
1652180950000|2022-05-10 11:09:10|747.15|744.75|747.15|744.75|747.15|744.75|747.15|744.75|0
1652180960000|2022-05-10 11:09:20|747.39|744.99|746.92|744.52|747.39|744.99|746.92|744.52|0
1652180970000|2022-05-10 11:09:30|746.81|744.41|746.46|744.06|746.81|744.41|746.46|744.06|0
1652180980000|2022-05-10 11:09:40|746.69|744.29|745.77|743.37|746.69|744.29|745.77|743.37|0
1652180990000|2022-05-10 11:09:50|745.54|743.14|746|743.6|746|743.6|745.54|743.14|0
1652181000000|2022-05-10 11:10:00|745.77|743.37|746.92|744.52|746.92|744.52|745.77|743.37|0
1652181010000|2022-05-10 11:10:10|747.04|744.64|746.69|744.29|747.04|744.64|746.69|744.29|0
1652181020000|2022-05-10 11:10:20|746.81|744.41|746.69|744.29|746.81|744.41|746.58|744.18|0
1652181030000|2022-05-10 11:10:30|746.58|744.18|746.58|744.18|746.69|744.29|746.58|744.18|0
1652181040000|2022-05-10 11:10:40|746.69|744.29|746.46|744.06|746.69|744.29|746.46|744.06|0
1652181050000|2022-05-10 11:10:50|746.35|743.95|746.35|743.95|746.35|743.95|746.23|743.83|0
1652181060000|2022-05-10 11:11:00|746.23|743.83|745.77|743.37|746.23|743.83|745.77|743.37|0
1652181070000|2022-05-10 11:11:10|746|743.6|746|743.6|746|743.6|745.89|743.49|0
1652181080000|2022-05-10 11:11:20|745.77|743.37|746.92|744.52|746.92|744.52|745.77|743.37|0
1652181090000|2022-05-10 11:11:30|746.81|744.41|746.23|743.83|746.92|744.52|746.23|743.83|0
1652181100000|2022-05-10 11:11:40|746.12|743.72|746.12|743.72|746.12|743.72|746|743.6|0
1652181110000|2022-05-10 11:11:50|746.46|744.06|746.81|744.41|746.81|744.41|746.46|744.06|0
1652181120000|2022-05-10 11:12:00|746.58|744.18|746.23|743.83|746.58|744.18|746.23|743.83|0
1652181130000|2022-05-10 11:12:10|746.58|744.18|746.46|744.06|746.58|744.18|746.46|744.06|0
1652181140000|2022-05-10 11:12:20|746.35|743.95|746.58|744.18|746.58|744.18|746.23|743.83|0
1652181150000|2022-05-10 11:12:30|746.46|744.06|746.46|744.06|746.69|744.29|746.46|744.06|0
1652181160000|2022-05-10 11:12:40|746.58|744.18|748.08|745.68|748.08|745.68|746.58|744.18|0
1652181170000|2022-05-10 11:12:50|747.85|745.45|748.2|745.8|748.2|745.8|747.85|745.45|0
1652181180000|2022-05-10 11:13:00|748.31|745.91|747.97|745.57|748.31|745.91|747.97|745.57|0
1652181190000|2022-05-10 11:13:10|747.62|745.22|747.38|744.98|747.62|745.22|747.38|744.98|0
1652181200000|2022-05-10 11:13:20|747.15|744.75|747.85|745.45|747.85|745.45|747.15|744.75|0
1652181210000|2022-05-10 11:13:30|747.62|745.22|747.15|744.75|747.62|745.22|747.15|744.75|0
1652181220000|2022-05-10 11:13:40|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1652181230000|2022-05-10 11:13:50|747.38|744.98|747.27|744.87|747.38|744.98|747.15|744.75|0
1652181240000|2022-05-10 11:14:00|747.04|744.64|746.92|744.52|747.04|744.64|746.92|744.52|0
1652181250000|2022-05-10 11:14:10|747.04|744.64|746.69|744.29|747.04|744.64|746.69|744.29|0
1652181260000|2022-05-10 11:14:20|746.58|744.18|746.23|743.83|746.69|744.29|746.23|743.83|0
1652181270000|2022-05-10 11:14:30|746|743.6|746|743.6|746|743.6|746|743.6|0
1652181290000|2022-05-10 11:14:50|746.58|744.18|747.15|744.75|747.38|744.98|746.35|743.95|0
1652181300000|2022-05-10 11:15:00|746.92|744.52|747.62|745.22|747.74|745.34|746.92|744.52|0
1652181310000|2022-05-10 11:15:10|747.38|744.98|747.5|745.1|747.62|745.22|747.38|744.98|0
1652181320000|2022-05-10 11:15:20|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1652181330000|2022-05-10 11:15:30|747.85|745.45|748.08|745.68|748.08|745.68|747.85|745.45|0
1652181340000|2022-05-10 11:15:40|748.31|745.91|747.85|745.45|748.31|745.91|747.85|745.45|0
1652181350000|2022-05-10 11:15:50|747.97|745.57|747.74|745.34|748.08|745.68|747.74|745.34|0
1652181360000|2022-05-10 11:16:00|748.2|745.8|747.74|745.34|748.2|745.8|747.74|745.34|0
1652181370000|2022-05-10 11:16:10|748.08|745.68|748.2|745.8|748.31|745.91|748.08|745.68|0
1652181380000|2022-05-10 11:16:20|748.31|745.91|748.31|745.91|748.54|746.14|748.31|745.91|0
1652181390000|2022-05-10 11:16:30|748.54|746.14|749|746.6|749|746.6|748.54|746.14|0
1652181400000|2022-05-10 11:16:40|749.23|746.83|749|746.6|749.23|746.83|749|746.6|0
1652181410000|2022-05-10 11:16:50|749.12|746.72|749|746.6|749.23|746.83|749|746.6|0
1652181420000|2022-05-10 11:17:00|749.23|746.83|748.77|746.37|749.23|746.83|748.77|746.37|0
1652181430000|2022-05-10 11:17:10|749|746.6|748.89|746.49|749|746.6|748.77|746.37|0
1652181440000|2022-05-10 11:17:20|749|746.6|748.77|746.37|749|746.6|748.77|746.37|0
1652181460000|2022-05-10 11:17:40|749|746.6|749.23|746.83|749.23|746.83|749|746.6|0
1652181470000|2022-05-10 11:17:50|749|746.6|749.23|746.83|749.23|746.83|749|746.6|0
1652181480000|2022-05-10 11:18:00|749.47|747.07|749.7|747.3|749.7|747.3|749.47|747.07|0
1652181490000|2022-05-10 11:18:10|749.82|747.42|750.85|748.45|750.85|748.45|749.82|747.42|0
1652181500000|2022-05-10 11:18:20|750.39|747.99|750.39|747.99|750.62|748.22|750.16|747.76|0
1652181510000|2022-05-10 11:18:30|750.62|748.22|749.7|747.3|750.62|748.22|749.46|747.06|0
1652181520000|2022-05-10 11:18:40|749.46|747.06|749|746.6|749.46|747.06|749|746.6|0
1652181530000|2022-05-10 11:18:50|749.93|747.53|750.05|747.65|750.05|747.65|749.59|747.19|0
1652181540000|2022-05-10 11:19:00|749.93|747.53|749.46|747.06|749.93|747.53|749.46|747.06|0
1652181550000|2022-05-10 11:19:10|749.7|747.3|750.62|748.22|750.62|748.22|749.7|747.3|0
1652181560000|2022-05-10 11:19:20|750.85|748.45|750.85|748.45|750.85|748.45|750.85|748.45|0
1652181570000|2022-05-10 11:19:30|751.08|748.68|751.32|748.92|751.32|748.92|750.85|748.45|0
1652181580000|2022-05-10 11:19:40|751.55|749.15|751.55|749.15|751.78|749.38|751.55|749.15|0
1652181590000|2022-05-10 11:19:50|752.01|749.61|751.55|749.15|752.01|749.61|751.55|749.15|0
1652181600000|2022-05-10 11:20:00|752.01|749.61|752.24|749.84|752.47|750.07|752.01|749.61|0
1652181610000|2022-05-10 11:20:10|752.71|750.31|752.24|749.84|752.71|750.31|752.24|749.84|0
1652181620000|2022-05-10 11:20:20|752.47|750.07|752.71|750.31|752.71|750.31|752.47|750.07|0
1652181630000|2022-05-10 11:20:30|752.59|750.19|752.13|749.73|752.59|750.19|752.13|749.73|0
1652181640000|2022-05-10 11:20:40|752.36|749.96|752.24|749.84|752.36|749.96|752.01|749.61|0
1652181650000|2022-05-10 11:20:50|752.01|749.61|752.24|749.84|752.47|750.07|752.01|749.61|0
1652181660000|2022-05-10 11:21:00|752.47|750.07|752.71|750.31|752.71|750.31|752.47|750.07|0
1652181670000|2022-05-10 11:21:10|752.47|750.07|752.71|750.31|752.71|750.31|752.24|749.84|0
1652181680000|2022-05-10 11:21:20|752.94|750.54|752.71|750.31|752.94|750.54|752.71|750.31|0
1652181690000|2022-05-10 11:21:30|752.24|749.84|752.47|750.07|752.47|750.07|752.13|749.73|0
1652181700000|2022-05-10 11:21:40|753.17|750.77|753.17|750.77|753.4|751|753.17|750.77|0
1652181710000|2022-05-10 11:21:50|752.7|750.3|752.94|750.54|752.94|750.54|752.7|750.3|0
1652181720000|2022-05-10 11:22:00|753.06|750.66|753.52|751.12|753.52|751.12|753.06|750.66|0
1652181730000|2022-05-10 11:22:10|753.4|751|753.86|751.46|753.86|751.46|753.4|751|0
1652181740000|2022-05-10 11:22:20|754.33|751.93|754.09|751.69|754.33|751.93|754.09|751.69|0
1652181750000|2022-05-10 11:22:30|754.33|751.93|754.68|752.28|754.68|752.28|754.22|751.82|0
1652181760000|2022-05-10 11:22:40|754.33|751.93|753.86|751.46|754.33|751.93|753.63|751.23|0
1652181770000|2022-05-10 11:22:50|753.63|751.23|753.4|751|753.75|751.35|753.4|751|0
1652181780000|2022-05-10 11:23:00|753.52|751.12|753.17|750.77|753.52|751.12|752.94|750.54|0
1652181790000|2022-05-10 11:23:10|753.29|750.89|753.17|750.77|753.29|750.89|753.17|750.77|0
1652181800000|2022-05-10 11:23:20|752.7|750.3|752.7|750.3|753.17|750.77|752.7|750.3|0
1652181810000|2022-05-10 11:23:30|752.47|750.07|751.78|749.38|752.47|750.07|751.78|749.38|0
1652181820000|2022-05-10 11:23:40|752.01|749.61|751.32|748.92|752.01|749.61|751.32|748.92|0
1652181830000|2022-05-10 11:23:50|751.67|749.27|750.85|748.45|751.67|749.27|750.85|748.45|0
1652181840000|2022-05-10 11:24:00|750.74|748.34|750.97|748.57|751.08|748.68|750.74|748.34|0
1652181850000|2022-05-10 11:24:10|750.85|748.45|751.08|748.68|751.08|748.68|750.62|748.22|0
1652181860000|2022-05-10 11:24:20|751.32|748.92|751.32|748.92|751.32|748.92|751.2|748.8|0
1652181870000|2022-05-10 11:24:30|751.44|749.04|751.78|749.38|751.78|749.38|751.44|749.04|0
1652181880000|2022-05-10 11:24:40|751.55|749.15|751.67|749.27|751.9|749.5|751.55|749.15|0
1652181890000|2022-05-10 11:24:50|751.9|749.5|751.78|749.38|751.9|749.5|751.78|749.38|0
1652181900000|2022-05-10 11:25:00|752.47|750.07|752.59|750.19|752.59|750.19|752.47|750.07|0
1652181910000|2022-05-10 11:25:10|752.94|750.54|753.52|751.12|753.52|751.12|752.7|750.3|0
1652181920000|2022-05-10 11:25:20|753.63|751.23|752.94|750.54|754.09|751.69|752.94|750.54|0
1652181930000|2022-05-10 11:25:30|752.82|750.42|752.94|750.54|752.94|750.54|752.59|750.19|0
1652181940000|2022-05-10 11:25:40|753.06|750.66|752.94|750.54|753.17|750.77|752.94|750.54|0
1652181950000|2022-05-10 11:25:50|753.06|750.66|752.94|750.54|753.06|750.66|752.94|750.54|0
1652181970000|2022-05-10 11:26:10|753.63|751.23|753.4|751|753.63|751.23|753.4|751|0
1652181980000|2022-05-10 11:26:20|753.52|751.12|752.94|750.54|753.52|751.12|752.94|750.54|0
1652181990000|2022-05-10 11:26:30|752.7|750.3|752.94|750.54|752.94|750.54|752.47|750.07|0
1652182000000|2022-05-10 11:26:40|753.4|751|753.4|751|753.52|751.12|753.29|750.89|0
1652182010000|2022-05-10 11:26:50|753.63|751.23|753.86|751.46|753.86|751.46|753.52|751.12|0
1652182020000|2022-05-10 11:27:00|753.98|751.58|753.86|751.46|753.98|751.58|753.63|751.23|0
1652182030000|2022-05-10 11:27:10|753.63|751.23|753.86|751.46|753.86|751.46|753.17|750.77|0
1652182040000|2022-05-10 11:27:20|753.75|751.35|753.75|751.35|753.75|751.35|753.75|751.35|0
1652182050000|2022-05-10 11:27:30|753.63|751.23|753.86|751.46|753.86|751.46|753.63|751.23|0
1652182060000|2022-05-10 11:27:40|753.75|751.35|753.86|751.46|754.09|751.69|753.75|751.35|0
1652182070000|2022-05-10 11:27:50|753.52|751.12|753.4|751|753.52|751.12|753.4|751|0
1652182080000|2022-05-10 11:28:00|752.94|750.54|751.9|749.5|752.94|750.54|751.78|749.38|0
1652182090000|2022-05-10 11:28:10|752.01|749.61|751.78|749.38|752.01|749.61|751.78|749.38|0
1652182100000|2022-05-10 11:28:20|751.67|749.27|750.62|748.22|751.67|749.27|750.62|748.22|0
1652182110000|2022-05-10 11:28:30|751.08|748.68|751.2|748.8|751.2|748.8|751.08|748.68|0
1652182120000|2022-05-10 11:28:40|751.08|748.68|750.85|748.45|751.08|748.68|750.85|748.45|0
1652182130000|2022-05-10 11:28:50|750.51|748.11|750.62|748.22|750.62|748.22|750.39|747.99|0
1652182140000|2022-05-10 11:29:00|750.39|747.99|749.93|747.53|750.39|747.99|749.93|747.53|0
1652182150000|2022-05-10 11:29:10|750.28|747.88|750.16|747.76|750.39|747.99|750.16|747.76|0
1652182160000|2022-05-10 11:29:20|750.28|747.88|749.93|747.53|750.28|747.88|749.93|747.53|0
1652182170000|2022-05-10 11:29:30|749.69|747.29|749|746.6|749.69|747.29|749|746.6|0
1652182180000|2022-05-10 11:29:40|749.35|746.95|749.23|746.83|749.35|746.95|749|746.6|0
1652182190000|2022-05-10 11:29:50|749.35|746.95|749.46|747.06|749.46|747.06|749.23|746.83|0
1652182200000|2022-05-10 11:30:00|749.93|747.53|749.93|747.53|750.16|747.76|749.93|747.53|0
1652182210000|2022-05-10 11:30:10|750.62|748.22|750.85|748.45|751.31|748.91|750.62|748.22|0
1652182220000|2022-05-10 11:30:20|750.74|748.34|750.74|748.34|750.74|748.34|750.74|748.34|0
1652182230000|2022-05-10 11:30:30|750.62|748.22|750.85|748.45|750.85|748.45|750.62|748.22|0
1652182240000|2022-05-10 11:30:40|751.31|748.91|751.55|749.15|751.78|749.38|751.31|748.91|0
1652182250000|2022-05-10 11:30:50|751.31|748.91|751.55|749.15|751.78|749.38|751.31|748.91|0
1652182260000|2022-05-10 11:31:00|752.01|749.61|751.55|749.15|752.01|749.61|751.55|749.15|0
1652182270000|2022-05-10 11:31:10|751.08|748.68|751.2|748.8|751.31|748.91|751.08|748.68|0
1652182280000|2022-05-10 11:31:20|751.08|748.68|751.2|748.8|751.31|748.91|751.08|748.68|0
1652182290000|2022-05-10 11:31:30|750.85|748.45|750.62|748.22|750.85|748.45|750.62|748.22|0
1652182300000|2022-05-10 11:31:40|750.16|747.76|750.16|747.76|750.16|747.76|750.16|747.76|0
1652182310000|2022-05-10 11:31:50|750.28|747.88|750.28|747.88|750.28|747.88|750.16|747.76|0
1652182320000|2022-05-10 11:32:00|750.05|747.65|750.62|748.22|750.74|748.34|750.05|747.65|0
1652182330000|2022-05-10 11:32:10|750.39|747.99|749.93|747.53|750.39|747.99|749.93|747.53|0
1652182340000|2022-05-10 11:32:20|750.28|747.88|749.81|747.41|750.28|747.88|749.81|747.41|0
1652182350000|2022-05-10 11:32:30|749.69|747.29|749.35|746.95|749.69|747.29|749.35|746.95|0
1652182360000|2022-05-10 11:32:40|749.46|747.06|749.23|746.83|749.46|747.06|749.23|746.83|0
1652182370000|2022-05-10 11:32:50|749|746.6|749.23|746.83|749.35|746.95|748.77|746.37|0
1652182380000|2022-05-10 11:33:00|748.77|746.37|748.07|745.67|748.77|746.37|748.07|745.67|0
1652182390000|2022-05-10 11:33:10|748.31|745.91|748.31|745.91|748.31|745.91|748.31|745.91|0
1652182400000|2022-05-10 11:33:20|747.96|745.56|746.92|744.52|747.96|745.56|746.92|744.52|0
1652182410000|2022-05-10 11:33:30|747.15|744.75|747.15|744.75|747.38|744.98|747.15|744.75|0
1652182420000|2022-05-10 11:33:40|747.61|745.21|747.61|745.21|747.61|745.21|747.38|744.98|0
1652182430000|2022-05-10 11:33:50|747.38|744.98|747.84|745.44|747.84|745.44|747.38|744.98|0
1652182440000|2022-05-10 11:34:00|747.38|744.98|746.23|743.83|747.38|744.98|745.99|743.59|0
1652182450000|2022-05-10 11:34:10|745.99|743.59|746.46|744.06|746.46|744.06|745.99|743.59|0
1652182460000|2022-05-10 11:34:20|746.11|743.71|745.89|743.49|746.23|743.83|745.89|743.49|0
1652182470000|2022-05-10 11:34:30|746.01|743.61|745.31|742.91|746.01|743.61|745.19|742.79|0
1652182480000|2022-05-10 11:34:40|745.42|743.02|745.78|743.38|745.78|743.38|745.42|743.02|0
1652182490000|2022-05-10 11:34:50|745.66|743.26|745.54|743.14|745.66|743.26|745.54|743.14|0
1652182500000|2022-05-10 11:35:00|745.66|743.26|745.89|743.49|746.01|743.61|745.66|743.26|0
1652182510000|2022-05-10 11:35:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182520000|2022-05-10 11:35:20|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182530000|2022-05-10 11:35:30|745.65|743.25|745.65|743.25|745.65|743.25|745.42|743.02|0
1652182540000|2022-05-10 11:35:40|745.54|743.14|745.42|743.02|745.54|743.14|745.42|743.02|0
1652182550000|2022-05-10 11:35:50|745.31|742.91|745.19|742.79|745.31|742.91|745.19|742.79|0
1652182560000|2022-05-10 11:36:00|745.08|742.68|744.96|742.56|745.08|742.68|744.96|742.56|0
1652182570000|2022-05-10 11:36:10|745.19|742.79|745.31|742.91|745.54|743.14|745.19|742.79|0
1652182580000|2022-05-10 11:36:20|745.42|743.02|745.42|743.02|745.89|743.49|745.42|743.02|0
1652182590000|2022-05-10 11:36:30|745.65|743.25|745.65|743.25|745.65|743.25|745.65|743.25|0
1652182600000|2022-05-10 11:36:40|745.89|743.49|746.12|743.72|746.12|743.72|745.89|743.49|0
1652182610000|2022-05-10 11:36:50|746.35|743.95|746.35|743.95|746.35|743.95|746.24|743.84|0
1652182620000|2022-05-10 11:37:00|746.58|744.18|746.35|743.95|746.81|744.41|746.35|743.95|0
1652182630000|2022-05-10 11:37:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182640000|2022-05-10 11:37:20|745.65|743.25|745.77|743.37|745.77|743.37|745.65|743.25|0
1652182650000|2022-05-10 11:37:30|746.01|743.61|746.24|743.84|746.24|743.84|746.01|743.61|0
1652182660000|2022-05-10 11:37:40|746.35|743.95|746.01|743.61|746.35|743.95|746.01|743.61|0
1652182670000|2022-05-10 11:37:50|745.89|743.49|745.65|743.25|745.89|743.49|745.65|743.25|0
1652182680000|2022-05-10 11:38:00|745.77|743.37|745.65|743.25|745.77|743.37|745.65|743.25|0
1652182690000|2022-05-10 11:38:10|745.77|743.37|745.65|743.25|745.77|743.37|745.65|743.25|0
1652182700000|2022-05-10 11:38:20|745.42|743.02|746.12|743.72|746.12|743.72|745.42|743.02|0
1652182710000|2022-05-10 11:38:30|745.89|743.49|746.35|743.95|746.35|743.95|745.89|743.49|0
1652182720000|2022-05-10 11:38:40|746.12|743.72|746.01|743.61|746.12|743.72|745.89|743.49|0
1652182730000|2022-05-10 11:38:50|745.89|743.49|746.12|743.72|746.12|743.72|745.89|743.49|0
1652182740000|2022-05-10 11:39:00|746.01|743.61|745.89|743.49|746.01|743.61|745.89|743.49|0
1652182750000|2022-05-10 11:39:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182760000|2022-05-10 11:39:20|745.65|743.25|745.42|743.02|745.65|743.25|745.42|743.02|0
1652182770000|2022-05-10 11:39:30|745.89|743.49|745.65|743.25|745.89|743.49|745.65|743.25|0
1652182780000|2022-05-10 11:39:40|745.89|743.49|745.54|743.14|745.89|743.49|745.54|743.14|0
1652182790000|2022-05-10 11:39:50|745.19|742.79|745.42|743.02|745.42|743.02|745.19|742.79|0
1652182800000|2022-05-10 11:40:00|745.31|742.91|746.58|744.18|746.58|744.18|745.31|742.91|0
1652182810000|2022-05-10 11:40:10|745.65|743.25|745.77|743.37|745.89|743.49|745.65|743.25|0
1652182820000|2022-05-10 11:40:20|745.65|743.25|746.24|743.84|746.35|743.95|745.42|743.02|0
1652182830000|2022-05-10 11:40:30|746.12|743.72|747.16|744.76|747.16|744.76|746.12|743.72|0
1652182840000|2022-05-10 11:40:40|747.04|744.64|747.27|744.87|747.27|744.87|746.7|744.3|0
1652182850000|2022-05-10 11:40:50|747.16|744.76|747.39|744.99|747.39|744.99|747.16|744.76|0
1652182860000|2022-05-10 11:41:00|747.27|744.87|747.04|744.64|747.27|744.87|747.04|744.64|0
1652182870000|2022-05-10 11:41:10|747.16|744.76|747.04|744.64|747.27|744.87|747.04|744.64|0
1652182880000|2022-05-10 11:41:20|747.16|744.76|747.39|744.99|747.39|744.99|747.16|744.76|0
1652182890000|2022-05-10 11:41:30|747.27|744.87|747.27|744.87|747.27|744.87|747.16|744.76|0
1652182900000|2022-05-10 11:41:40|747.04|744.64|746.93|744.53|747.04|744.64|746.93|744.53|0
1652182910000|2022-05-10 11:41:50|746.12|743.72|746.24|743.84|746.24|743.84|746.01|743.61|0
1652182920000|2022-05-10 11:42:00|746.35|743.95|746.81|744.41|746.81|744.41|746.35|743.95|0
1652182930000|2022-05-10 11:42:10|746.7|744.3|745.65|743.25|746.7|744.3|745.65|743.25|0
1652182940000|2022-05-10 11:42:20|746.01|743.61|745.77|743.37|746.01|743.61|745.77|743.37|0
1652182950000|2022-05-10 11:42:30|745.65|743.25|745.31|742.91|745.65|743.25|745.19|742.79|0
1652182960000|2022-05-10 11:42:40|745.42|743.02|745.77|743.37|745.89|743.49|745.42|743.02|0
1652182970000|2022-05-10 11:42:50|745.89|743.49|745.89|743.49|745.89|743.49|745.89|743.49|0
1652182980000|2022-05-10 11:43:00|746.01|743.61|746.01|743.61|746.01|743.61|745.89|743.49|0
1652182990000|2022-05-10 11:43:10|746.47|744.07|747.97|745.57|747.97|745.57|746.47|744.07|0
1652183000000|2022-05-10 11:43:20|747.74|745.34|747.97|745.57|747.97|745.57|747.74|745.34|0
1652183010000|2022-05-10 11:43:30|748.2|745.8|748.55|746.15|748.55|746.15|747.97|745.57|0
1652183020000|2022-05-10 11:43:40|748.09|745.69|747.97|745.57|748.2|745.8|747.97|745.57|0
1652183030000|2022-05-10 11:43:50|748.89|746.49|748.66|746.26|749.13|746.73|748.66|746.26|0
1652183040000|2022-05-10 11:44:00|748.89|746.49|749.36|746.96|749.36|746.96|748.89|746.49|0
1652183050000|2022-05-10 11:44:10|748.89|746.49|748.2|745.8|748.89|746.49|748.2|745.8|0
1652183060000|2022-05-10 11:44:20|748.43|746.03|748.55|746.15|748.66|746.26|748.43|746.03|0
1652183070000|2022-05-10 11:44:30|748.66|746.26|748.78|746.38|749.01|746.61|748.66|746.26|0
1652183080000|2022-05-10 11:44:40|748.43|746.03|749.36|746.96|749.36|746.96|748.43|746.03|0
1652183090000|2022-05-10 11:44:50|749.59|747.19|750.28|747.88|750.28|747.88|749.59|747.19|0
1652183100000|2022-05-10 11:45:00|750.52|748.12|750.28|747.88|750.52|748.12|750.28|747.88|0
1652183110000|2022-05-10 11:45:10|750.4|748|750.28|747.88|750.4|748|750.28|747.88|0
1652183120000|2022-05-10 11:45:20|750.17|747.77|750.28|747.88|750.28|747.88|750.05|747.65|0
1652183130000|2022-05-10 11:45:30|750.4|748|750.75|748.35|750.75|748.35|750.4|748|0
1652183140000|2022-05-10 11:45:40|750.52|748.12|750.4|748|750.52|748.12|750.4|748|0
1652183150000|2022-05-10 11:45:50|749.94|747.54|749.36|746.96|749.94|747.54|749.36|746.96|0
1652183160000|2022-05-10 11:46:00|749.25|746.85|749.13|746.73|749.36|746.96|749.13|746.73|0
1652183170000|2022-05-10 11:46:10|748.89|746.49|748.66|746.26|748.89|746.49|748.66|746.26|0
1652183180000|2022-05-10 11:46:20|748.43|746.03|748.32|745.92|748.43|746.03|748.32|745.92|0
1652183190000|2022-05-10 11:46:30|748.2|745.8|748.43|746.03|748.66|746.26|748.2|745.8|0
1652183200000|2022-05-10 11:46:40|748.2|745.8|748.32|745.92|748.32|745.92|748.2|745.8|0
1652183210000|2022-05-10 11:46:50|748.2|745.8|748.43|746.03|748.43|746.03|747.97|745.57|0
1652183220000|2022-05-10 11:47:00|748.2|745.8|748.43|746.03|748.66|746.26|748.2|745.8|0
1652183230000|2022-05-10 11:47:10|748.32|745.92|748.32|745.92|748.66|746.26|748.32|745.92|0
1652183240000|2022-05-10 11:47:20|748.43|746.03|748.66|746.26|748.66|746.26|748.43|746.03|0
1652183250000|2022-05-10 11:47:30|748.32|745.92|748.43|746.03|748.43|746.03|748.32|745.92|0
1652183260000|2022-05-10 11:47:40|748.32|745.92|747.97|745.57|748.32|745.92|747.97|745.57|0
1652183270000|2022-05-10 11:47:50|747.74|745.34|746.81|744.41|747.74|745.34|746.81|744.41|0
1652183280000|2022-05-10 11:48:00|746.58|744.18|745.19|742.79|746.58|744.18|745.19|742.79|0
1652183290000|2022-05-10 11:48:10|744.96|742.56|746.35|743.95|746.35|743.95|744.96|742.56|0
1652183300000|2022-05-10 11:48:20|746.24|743.84|745.19|742.79|746.24|743.84|745.19|742.79|0
1652183310000|2022-05-10 11:48:30|744.96|742.56|744.96|742.56|744.96|742.56|744.73|742.33|0
1652183320000|2022-05-10 11:48:40|744.73|742.33|744.73|742.33|744.96|742.56|744.73|742.33|0
1652183330000|2022-05-10 11:48:50|744.85|742.45|744.96|742.56|744.96|742.56|744.5|742.1|0
1652183340000|2022-05-10 11:49:00|745.31|742.91|744.73|742.33|745.31|742.91|744.73|742.33|0
1652183350000|2022-05-10 11:49:10|744.5|742.1|745.31|742.91|745.31|742.91|744.5|742.1|0
1652183360000|2022-05-10 11:49:20|744.96|742.56|744.96|742.56|744.96|742.56|744.62|742.22|0
1652183370000|2022-05-10 11:49:30|744.5|742.1|745.31|742.91|745.31|742.91|744.5|742.1|0
1652183380000|2022-05-10 11:49:40|744.96|742.56|745.19|742.79|745.19|742.79|744.96|742.56|0
1652183390000|2022-05-10 11:49:50|744.73|742.33|745.19|742.79|745.19|742.79|744.73|742.33|0
1652183400000|2022-05-10 11:50:00|744.73|742.33|744.62|742.22|744.85|742.45|744.62|742.22|0
1652183410000|2022-05-10 11:50:10|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1652183420000|2022-05-10 11:50:20|744.85|742.45|744.85|742.45|744.85|742.45|744.73|742.33|0
1652183430000|2022-05-10 11:50:30|744.96|742.56|745.19|742.79|745.42|743.02|744.96|742.56|0
1652183440000|2022-05-10 11:50:40|745.88|743.48|745.65|743.25|745.88|743.48|745.65|743.25|0
1652183450000|2022-05-10 11:50:50|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1652183460000|2022-05-10 11:51:00|745.77|743.37|745.88|743.48|745.88|743.48|745.54|743.14|0
1652183470000|2022-05-10 11:51:10|745.77|743.37|745.77|743.37|745.77|743.37|745.77|743.37|0
1652183480000|2022-05-10 11:51:20|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1652183490000|2022-05-10 11:51:30|746.35|743.95|746.58|744.18|746.58|744.18|746.35|743.95|0
1652183500000|2022-05-10 11:51:40|746.35|743.95|746.81|744.41|746.81|744.41|746.35|743.95|0
1652183510000|2022-05-10 11:51:50|747.04|744.64|747.04|744.64|747.27|744.87|747.04|744.64|0
1652183520000|2022-05-10 11:52:00|747.27|744.87|747.62|745.22|747.62|745.22|747.27|744.87|0
1652183530000|2022-05-10 11:52:10|747.97|745.57|747.5|745.1|747.97|745.57|747.5|745.1|0
1652183540000|2022-05-10 11:52:20|747.16|744.76|747.16|744.76|747.27|744.87|747.16|744.76|0
1652183550000|2022-05-10 11:52:30|746.93|744.53|747.04|744.64|747.16|744.76|746.93|744.53|0
1652183560000|2022-05-10 11:52:40|746.81|744.41|746.7|744.3|746.81|744.41|746.7|744.3|0
1652183570000|2022-05-10 11:52:50|746.58|744.18|747.27|744.87|747.27|744.87|746.58|744.18|0
1652183580000|2022-05-10 11:53:00|747.5|745.1|747.73|745.33|747.73|745.33|747.5|745.1|0
1652183590000|2022-05-10 11:53:10|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183600000|2022-05-10 11:53:20|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183610000|2022-05-10 11:53:30|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183620000|2022-05-10 11:53:40|748.2|745.8|748.43|746.03|748.43|746.03|748.2|745.8|0
1652183630000|2022-05-10 11:53:50|748.66|746.26|748.66|746.26|748.66|746.26|748.43|746.03|0
1652183640000|2022-05-10 11:54:00|748.43|746.03|748.78|746.38|748.78|746.38|748.43|746.03|0
1652183650000|2022-05-10 11:54:10|748.89|746.49|748.78|746.38|748.89|746.49|748.78|746.38|0
1652183660000|2022-05-10 11:54:20|748.89|746.49|748.89|746.49|748.89|746.49|748.66|746.26|0
1652183670000|2022-05-10 11:54:30|749.01|746.61|749.24|746.84|749.24|746.84|749.01|746.61|0
1652183680000|2022-05-10 11:54:40|749.12|746.72|749.59|747.19|749.59|747.19|749.12|746.72|0
1652183690000|2022-05-10 11:54:50|750.05|747.65|750.75|748.35|750.75|748.35|750.05|747.65|0
1652183700000|2022-05-10 11:55:00|750.98|748.58|750.28|747.88|750.98|748.58|750.28|747.88|0
1652183710000|2022-05-10 11:55:10|750.05|747.65|749.94|747.54|750.28|747.88|749.94|747.54|0
1652183720000|2022-05-10 11:55:20|749.82|747.42|750.28|747.88|750.28|747.88|749.82|747.42|0
1652183730000|2022-05-10 11:55:30|750.05|747.65|749.59|747.19|750.05|747.65|749.59|747.19|0
1652183740000|2022-05-10 11:55:40|749.36|746.96|748.55|746.15|749.48|747.08|748.55|746.15|0
1652183750000|2022-05-10 11:55:50|749.12|746.72|748.43|746.03|749.12|746.72|748.43|746.03|0
1652183760000|2022-05-10 11:56:00|748.2|745.8|748.2|745.8|748.55|746.15|748.2|745.8|0
1652183770000|2022-05-10 11:56:10|747.73|745.33|747.39|744.99|747.73|745.33|747.27|744.87|0
1652183780000|2022-05-10 11:56:20|747.27|744.87|747.62|745.22|747.62|745.22|747.27|744.87|0
1652183790000|2022-05-10 11:56:30|747.73|745.33|747.04|744.64|747.73|745.33|747.04|744.64|0
1652183800000|2022-05-10 11:56:40|747.39|744.99|747.27|744.87|747.39|744.99|747.27|744.87|0
1652183810000|2022-05-10 11:56:50|747.73|745.33|747.73|745.33|747.73|745.33|747.73|745.33|0
1652183820000|2022-05-10 11:57:00|747.5|745.1|746.7|744.3|747.5|745.1|746.7|744.3|0
1652183830000|2022-05-10 11:57:10|746.81|744.41|747.04|744.64|747.04|744.64|746.58|744.18|0
1652183840000|2022-05-10 11:57:20|746.7|744.3|746.35|743.95|746.7|744.3|746.35|743.95|0
1652183850000|2022-05-10 11:57:30|746.58|744.18|746.81|744.41|746.81|744.41|746.58|744.18|0
1652183860000|2022-05-10 11:57:40|747.27|744.87|747.73|745.33|747.73|745.33|747.27|744.87|0
1652183870000|2022-05-10 11:57:50|747.62|745.22|747.27|744.87|747.62|745.22|747.27|744.87|0
1652183880000|2022-05-10 11:58:00|747.16|744.76|747.27|744.87|747.27|744.87|747.16|744.76|0
1652183890000|2022-05-10 11:58:10|747.39|744.99|746.81|744.41|747.39|744.99|746.81|744.41|0
1652183900000|2022-05-10 11:58:20|746.58|744.18|746.35|743.95|746.81|744.41|746.35|743.95|0
1652183910000|2022-05-10 11:58:30|745.19|742.79|745.19|742.79|745.42|743.02|745.19|742.79|0
1652183920000|2022-05-10 11:58:40|745.42|743.02|745.42|743.02|745.42|743.02|745.19|742.79|0
1652183930000|2022-05-10 11:58:50|745.19|742.79|745.54|743.14|745.54|743.14|745.19|742.79|0
1652183940000|2022-05-10 11:59:00|745.77|743.37|745.19|742.79|746.11|743.71|745.19|742.79|0
1652183950000|2022-05-10 11:59:10|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1652183960000|2022-05-10 11:59:20|745.19|742.79|745.42|743.02|745.42|743.02|745.19|742.79|0
1652183970000|2022-05-10 11:59:30|745.19|742.79|744.73|742.33|745.19|742.79|744.73|742.33|0
1652183980000|2022-05-10 11:59:40|744.85|742.45|744.73|742.33|744.85|742.45|744.73|742.33|0
1652183990000|2022-05-10 11:59:50|744.96|742.56|745.19|742.79|745.19|742.79|744.96|742.56|0
1652184000000|2022-05-10 12:00:00|745.31|742.91|744.03|741.63|745.65|743.25|744.03|741.63|0
1652184010000|2022-05-10 12:00:10|744.38|741.98|744.26|741.86|744.38|741.98|744.03|741.63|0
1652184020000|2022-05-10 12:00:20|744.03|741.63|744.96|742.56|744.96|742.56|744.03|741.63|0
1652184030000|2022-05-10 12:00:30|744.73|742.33|743.92|741.52|744.73|742.33|743.92|741.52|0
1652184040000|2022-05-10 12:00:40|744.03|741.63|744.85|742.45|744.85|742.45|744.03|741.63|0
1652184050000|2022-05-10 12:00:50|744.73|742.33|744.26|741.86|744.73|742.33|744.26|741.86|0
1652184060000|2022-05-10 12:01:00|743.57|741.17|742.88|740.48|743.57|741.17|742.88|740.48|0
1652184070000|2022-05-10 12:01:10|743.34|740.94|743.34|740.94|743.34|740.94|743.11|740.71|0
1652184080000|2022-05-10 12:01:20|743.11|740.71|742.88|740.48|743.11|740.71|742.88|740.48|0
1652184090000|2022-05-10 12:01:30|743.11|740.71|742.88|740.48|743.11|740.71|742.88|740.48|0
1652184100000|2022-05-10 12:01:40|743.34|740.94|743.11|740.71|743.57|741.17|743.11|740.71|0
1652184110000|2022-05-10 12:01:50|743.34|740.94|743.69|741.29|743.69|741.29|743.34|740.94|0
1652184120000|2022-05-10 12:02:00|743.8|741.4|742.88|740.48|743.8|741.4|742.88|740.48|0
1652184130000|2022-05-10 12:02:10|742.64|740.24|742.76|740.36|742.76|740.36|742.41|740.01|0
1652184140000|2022-05-10 12:02:20|742.64|740.24|742.64|740.24|742.64|740.24|742.53|740.13|0
1652184150000|2022-05-10 12:02:30|742.41|740.01|742.41|740.01|742.76|740.36|742.41|740.01|0
1652184160000|2022-05-10 12:02:40|742.53|740.13|742.18|739.78|742.53|740.13|742.18|739.78|0
1652184180000|2022-05-10 12:03:00|741.95|739.55|741.84|739.44|741.95|739.55|741.61|739.21|0
1652184190000|2022-05-10 12:03:10|741.61|739.21|742.07|739.67|742.07|739.67|741.61|739.21|0
1652184200000|2022-05-10 12:03:20|741.84|739.44|741.61|739.21|741.84|739.44|741.61|739.21|0
1652184210000|2022-05-10 12:03:30|741.84|739.44|741.84|739.44|741.84|739.44|741.61|739.21|0
1652184220000|2022-05-10 12:03:40|742.07|739.67|742.07|739.67|742.07|739.67|741.84|739.44|0
1652184230000|2022-05-10 12:03:50|741.73|739.33|741.61|739.21|741.73|739.33|741.61|739.21|0
1652184240000|2022-05-10 12:04:00|741.84|739.44|742.07|739.67|742.07|739.67|741.61|739.21|0
1652184250000|2022-05-10 12:04:10|742.31|739.91|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184260000|2022-05-10 12:04:20|742.31|739.91|741.61|739.21|742.31|739.91|741.61|739.21|0
1652184290000|2022-05-10 12:04:50|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184300000|2022-05-10 12:05:00|741.61|739.21|741.84|739.44|741.84|739.44|741.61|739.21|0
1652184310000|2022-05-10 12:05:10|742.07|739.67|741.84|739.44|742.07|739.67|741.84|739.44|0
1652184320000|2022-05-10 12:05:20|741.61|739.21|741.61|739.21|741.73|739.33|741.61|739.21|0
1652184330000|2022-05-10 12:05:30|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184340000|2022-05-10 12:05:40|742.31|739.91|742.31|739.91|742.31|739.91|742.07|739.67|0
1652184350000|2022-05-10 12:05:50|742.19|739.79|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184360000|2022-05-10 12:06:00|742.31|739.91|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184370000|2022-05-10 12:06:10|741.84|739.44|741.84|739.44|742.07|739.67|741.84|739.44|0
1652184380000|2022-05-10 12:06:20|741.73|739.33|741.73|739.33|741.73|739.33|741.73|739.33|0
1652184390000|2022-05-10 12:06:30|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184400000|2022-05-10 12:06:40|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1652184470000|2022-05-10 12:07:50|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184480000|2022-05-10 12:08:00|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1652184490000|2022-05-10 12:08:10|739.99|737.59|740.22|737.82|740.69|738.29|739.99|737.59|0
1652184500000|2022-05-10 12:08:20|739.76|737.36|738.61|736.21|739.76|737.36|738.61|736.21|0
1652184510000|2022-05-10 12:08:30|738.37|735.97|738.37|735.97|738.61|736.21|738.37|735.97|0
1652184520000|2022-05-10 12:08:40|737.91|735.51|737.91|735.51|737.91|735.51|737.91|735.51|0
1652184530000|2022-05-10 12:08:50|737.8|735.4|737.45|735.05|737.91|735.51|737.45|735.05|0
1652184540000|2022-05-10 12:09:00|737.68|735.28|738.14|735.74|738.37|735.97|737.68|735.28|0
1652184550000|2022-05-10 12:09:10|738.37|735.97|738.61|736.21|738.61|736.21|738.37|735.97|0
1652184560000|2022-05-10 12:09:20|738.84|736.44|739.3|736.9|739.3|736.9|738.84|736.44|0
1652184570000|2022-05-10 12:09:30|739.42|737.02|739.07|736.67|739.42|737.02|739.07|736.67|0
1652184580000|2022-05-10 12:09:40|739.3|736.9|739.53|737.13|739.53|737.13|739.3|736.9|0
1652184590000|2022-05-10 12:09:50|739.42|737.02|739.76|737.36|739.76|737.36|739.3|736.9|0
1652184600000|2022-05-10 12:10:00|739.53|737.13|739.3|736.9|739.53|737.13|739.3|736.9|0
1652184610000|2022-05-10 12:10:10|739.07|736.67|739.19|736.79|739.19|736.79|739.07|736.67|0
1652184620000|2022-05-10 12:10:20|739.07|736.67|739.3|736.9|739.3|736.9|738.84|736.44|0
1652184630000|2022-05-10 12:10:30|738.84|736.44|738.6|736.2|738.84|736.44|738.37|735.97|0
1652184640000|2022-05-10 12:10:40|738.49|736.09|738.84|736.44|738.84|736.44|738.49|736.09|0
1652184650000|2022-05-10 12:10:50|738.73|736.33|737.91|735.51|738.73|736.33|737.91|735.51|0
1652184660000|2022-05-10 12:11:00|737.68|735.28|738.37|735.97|738.37|735.97|737.68|735.28|0
1652184670000|2022-05-10 12:11:10|738.6|736.2|738.37|735.97|738.6|736.2|738.37|735.97|0
1652184680000|2022-05-10 12:11:20|738.14|735.74|737.91|735.51|738.14|735.74|737.91|735.51|0
1652184690000|2022-05-10 12:11:30|738.03|735.63|738.26|735.86|738.26|735.86|738.03|735.63|0
1652184700000|2022-05-10 12:11:40|738.14|735.74|738.6|736.2|738.6|736.2|738.14|735.74|0
1652184710000|2022-05-10 12:11:50|738.84|736.44|738.37|735.97|738.84|736.44|738.37|735.97|0
1652184720000|2022-05-10 12:12:00|738.26|735.86|737.91|735.51|738.26|735.86|737.91|735.51|0
1652184730000|2022-05-10 12:12:10|738.14|735.74|737.68|735.28|738.14|735.74|737.68|735.28|0
1652184740000|2022-05-10 12:12:20|737.45|735.05|736.76|734.36|737.45|735.05|736.76|734.36|0
1652184750000|2022-05-10 12:12:30|736.53|734.13|737.22|734.82|737.22|734.82|736.53|734.13|0
1652184760000|2022-05-10 12:12:40|737.45|735.05|737.34|734.94|737.68|735.28|737.34|734.94|0
1652184770000|2022-05-10 12:12:50|736.99|734.59|736.76|734.36|736.99|734.59|736.42|734.02|0
1652184780000|2022-05-10 12:13:00|736.53|734.13|736.53|734.13|736.76|734.36|736.53|734.13|0
1652184790000|2022-05-10 12:13:10|736.99|734.59|736.99|734.59|737.22|734.82|736.99|734.59|0
1652184800000|2022-05-10 12:13:20|737.11|734.71|737.22|734.82|737.22|734.82|737.11|734.71|0
1652184810000|2022-05-10 12:13:30|736.99|734.59|737.22|734.82|737.22|734.82|736.99|734.59|0
1652184820000|2022-05-10 12:13:40|737.34|734.94|738.14|735.74|738.14|735.74|737.34|734.94|0
1652184830000|2022-05-10 12:13:50|738.03|735.63|737.91|735.51|738.14|735.74|737.68|735.28|0
1652184840000|2022-05-10 12:14:00|737.68|735.28|737.34|734.94|737.91|735.51|737.34|734.94|0
1652184850000|2022-05-10 12:14:10|737.68|735.28|737.22|734.82|737.68|735.28|737.22|734.82|0
1652184860000|2022-05-10 12:14:20|737.45|735.05|737.91|735.51|737.91|735.51|737.45|735.05|0
1652184870000|2022-05-10 12:14:30|737.68|735.28|737.22|734.82|737.68|735.28|737.22|734.82|0
1652184880000|2022-05-10 12:14:40|737.34|734.94|736.99|734.59|737.34|734.94|736.99|734.59|0
1652184890000|2022-05-10 12:14:50|737.11|734.71|736.99|734.59|737.11|734.71|736.99|734.59|0
1652184900000|2022-05-10 12:15:00|737.11|734.71|737.22|734.82|737.22|734.82|736.99|734.59|0
1652184910000|2022-05-10 12:15:10|737.34|734.94|737.68|735.28|737.68|735.28|737.22|734.82|0
1652184920000|2022-05-10 12:15:20|737.91|735.51|738.14|735.74|738.14|735.74|737.91|735.51|0
1652184930000|2022-05-10 12:15:30|737.91|735.51|737.91|735.51|738.14|735.74|737.68|735.28|0
1652184940000|2022-05-10 12:15:40|737.68|735.28|737.91|735.51|737.91|735.51|737.68|735.28|0
1652184950000|2022-05-10 12:15:50|737.8|735.4|738.14|735.74|738.14|735.74|737.8|735.4|0
1652184960000|2022-05-10 12:16:00|738.6|736.2|738.72|736.32|738.72|736.32|738.6|736.2|0
1652184970000|2022-05-10 12:16:10|738.84|736.44|738.84|736.44|739.07|736.67|738.84|736.44|0
1652184980000|2022-05-10 12:16:20|739.19|736.79|738.6|736.2|739.19|736.79|738.6|736.2|0
1652184990000|2022-05-10 12:16:30|738.37|735.97|738.14|735.74|738.49|736.09|738.14|735.74|0
1652185000000|2022-05-10 12:16:40|738.26|735.86|738.14|735.74|738.26|735.86|738.14|735.74|0
1652185010000|2022-05-10 12:16:50|737.68|735.28|737.22|734.82|737.68|735.28|737.11|734.71|0
1652185020000|2022-05-10 12:17:00|736.99|734.59|737.22|734.82|737.22|734.82|736.99|734.59|0
1652185030000|2022-05-10 12:17:10|737.45|735.05|737.68|735.28|737.68|735.28|737.45|735.05|0
1652185040000|2022-05-10 12:17:20|737.8|735.4|737.45|735.05|737.8|735.4|737.45|735.05|0
1652185050000|2022-05-10 12:17:30|737.22|734.82|737.34|734.94|737.34|734.94|737.22|734.82|0
1652185060000|2022-05-10 12:17:40|737.45|735.05|737.22|734.82|737.91|735.51|737.22|734.82|0
1652185070000|2022-05-10 12:17:50|736.99|734.59|737.45|735.05|737.45|735.05|736.99|734.59|0
1652185080000|2022-05-10 12:18:00|737.22|734.82|738.14|735.74|738.14|735.74|737.22|734.82|0
1652185090000|2022-05-10 12:18:10|737.68|735.28|737.68|735.28|737.91|735.51|737.68|735.28|0
1652185100000|2022-05-10 12:18:20|737.91|735.51|737.68|735.28|738.14|735.74|737.68|735.28|0
1652185110000|2022-05-10 12:18:30|737.91|735.51|738.14|735.74|738.14|735.74|737.91|735.51|0
1652185120000|2022-05-10 12:18:40|737.91|735.51|737.22|734.82|738.14|735.74|737.22|734.82|0
1652185140000|2022-05-10 12:19:00|736.99|734.59|736.29|733.89|736.99|734.59|736.29|733.89|0
1652185150000|2022-05-10 12:19:10|736.06|733.66|735.95|733.55|736.06|733.66|735.95|733.55|0
1652185160000|2022-05-10 12:19:20|736.06|733.66|735.95|733.55|736.06|733.66|735.83|733.43|0
1652185170000|2022-05-10 12:19:30|734.91|732.51|735.6|733.2|735.83|733.43|734.91|732.51|0
1652185180000|2022-05-10 12:19:40|735.37|732.97|735.6|733.2|735.6|733.2|735.37|732.97|0
1652185190000|2022-05-10 12:19:50|735.49|733.09|735.37|732.97|735.49|733.09|735.14|732.74|0
1652185200000|2022-05-10 12:20:00|735.03|732.63|735.37|732.97|735.6|733.2|735.03|732.63|0
1652185210000|2022-05-10 12:20:10|735.6|733.2|735.14|732.74|735.6|733.2|735.14|732.74|0
1652185220000|2022-05-10 12:20:20|734.91|732.51|735.14|732.74|735.37|732.97|734.91|732.51|0
1652185230000|2022-05-10 12:20:30|735.26|732.86|735.14|732.74|735.6|733.2|735.14|732.74|0
1652185240000|2022-05-10 12:20:40|735.37|732.97|735.6|733.2|735.6|733.2|735.14|732.74|0
1652185250000|2022-05-10 12:20:50|735.83|733.43|735.72|733.32|735.83|733.43|735.72|733.32|0
1652185260000|2022-05-10 12:21:00|735.37|732.97|735.49|733.09|735.6|733.2|735.37|732.97|0
1652185270000|2022-05-10 12:21:10|735.83|733.43|735.49|733.09|735.83|733.43|735.49|733.09|0
1652185280000|2022-05-10 12:21:20|735.37|732.97|736.76|734.36|736.76|734.36|735.37|732.97|0
1652185290000|2022-05-10 12:21:30|736.52|734.12|736.76|734.36|736.76|734.36|736.52|734.12|0
1652185300000|2022-05-10 12:21:40|737.22|734.82|736.76|734.36|737.22|734.82|736.76|734.36|0
1652185310000|2022-05-10 12:21:50|736.99|734.59|736.88|734.48|736.99|734.59|736.76|734.36|0
1652185320000|2022-05-10 12:22:00|736.99|734.59|736.76|734.36|736.99|734.59|736.52|734.12|0
1652185340000|2022-05-10 12:22:20|736.52|734.12|736.99|734.59|736.99|734.59|736.52|734.12|0
1652185350000|2022-05-10 12:22:30|736.76|734.36|735.83|733.43|736.76|734.36|735.83|733.43|0
1652185360000|2022-05-10 12:22:40|736.06|733.66|736.29|733.89|736.29|733.89|735.83|733.43|0
1652185370000|2022-05-10 12:22:50|736.52|734.12|736.88|734.48|736.88|734.48|736.52|734.12|0
1652185380000|2022-05-10 12:23:00|736.75|734.35|736.75|734.35|736.75|734.35|736.52|734.12|0
1652185390000|2022-05-10 12:23:10|736.52|734.12|736.29|733.89|736.52|734.12|736.29|733.89|0
1652185400000|2022-05-10 12:23:20|736.41|734.01|736.75|734.35|736.75|734.35|736.41|734.01|0
1652185410000|2022-05-10 12:23:30|736.99|734.59|736.99|734.59|736.99|734.59|736.87|734.47|0
1652185420000|2022-05-10 12:23:40|737.22|734.82|737.22|734.82|737.45|735.05|737.11|734.71|0
1652185430000|2022-05-10 12:23:50|737|734.6|737|734.6|737|734.6|737|734.6|0
1652185440000|2022-05-10 12:24:00|736.88|734.48|736.07|733.67|736.88|734.48|736.07|733.67|0
1652185450000|2022-05-10 12:24:10|735.84|733.44|736.07|733.67|736.07|733.67|735.84|733.44|0
1652185460000|2022-05-10 12:24:20|736.31|733.91|736.77|734.37|736.77|734.37|736.31|733.91|0
1652185470000|2022-05-10 12:24:30|736.89|734.49|736.89|734.49|736.89|734.49|736.77|734.37|0
1652185480000|2022-05-10 12:24:40|736.77|734.37|736.77|734.37|736.77|734.37|736.54|734.14|0
1652185490000|2022-05-10 12:24:50|737|734.6|737|734.6|737|734.6|737|734.6|0
1652185500000|2022-05-10 12:25:00|736.77|734.37|735.84|733.44|736.77|734.37|735.84|733.44|0
1652185520000|2022-05-10 12:25:20|736.07|733.67|736.07|733.67|736.2|733.8|736.07|733.67|0
1652185530000|2022-05-10 12:25:30|735.84|733.44|735.61|733.21|735.84|733.44|735.61|733.21|0
1652185540000|2022-05-10 12:25:40|735.84|733.44|735.73|733.33|735.84|733.44|735.73|733.33|0
1652185550000|2022-05-10 12:25:50|735.84|733.44|736.77|734.37|736.77|734.37|735.84|733.44|0
1652185560000|2022-05-10 12:26:00|736.89|734.49|737.23|734.83|737.23|734.83|736.89|734.49|0
1652185570000|2022-05-10 12:26:10|737.46|735.06|737.23|734.83|737.7|735.3|737.23|734.83|0
1652185580000|2022-05-10 12:26:20|737.35|734.95|736.77|734.37|737.35|734.95|736.77|734.37|0
1652185590000|2022-05-10 12:26:30|736.54|734.14|735.84|733.44|736.54|734.14|735.38|732.98|0
1652185600000|2022-05-10 12:26:40|735.61|733.21|735.84|733.44|736.07|733.67|735.61|733.21|0
1652185610000|2022-05-10 12:26:50|736.31|733.91|737.23|734.83|737.23|734.83|736.31|733.91|0
1652185620000|2022-05-10 12:27:00|737.35|734.95|737|734.6|737.35|734.95|737|734.6|0
1652185630000|2022-05-10 12:27:10|736.77|734.37|736.07|733.67|737|734.6|736.07|733.67|0
1652185640000|2022-05-10 12:27:20|735.84|733.44|736.31|733.91|736.43|734.03|735.84|733.44|0
1652185650000|2022-05-10 12:27:30|736.54|734.14|736.54|734.14|736.54|734.14|736.31|733.91|0
1652185660000|2022-05-10 12:27:40|736.19|733.79|736.77|734.37|736.77|734.37|736.19|733.79|0
1652185670000|2022-05-10 12:27:50|737|734.6|736.77|734.37|737|734.6|736.77|734.37|0
1652185680000|2022-05-10 12:28:00|736.54|734.14|736.54|734.14|736.54|734.14|736.54|734.14|0
1652185690000|2022-05-10 12:28:10|736.66|734.26|735.61|733.21|736.66|734.26|735.61|733.21|0
1652185700000|2022-05-10 12:28:20|735.84|733.44|735.73|733.33|735.84|733.44|735.73|733.33|0
1652185710000|2022-05-10 12:28:30|735.84|733.44|735.61|733.21|735.84|733.44|735.61|733.21|0
1652185720000|2022-05-10 12:28:40|735.15|732.75|735.38|732.98|735.61|733.21|735.15|732.75|0
1652185730000|2022-05-10 12:28:50|735.5|733.1|735.61|733.21|735.61|733.21|735.5|733.1|0
1652185740000|2022-05-10 12:29:00|735.38|732.98|735.15|732.75|735.38|732.98|735.15|732.75|0
1652185750000|2022-05-10 12:29:10|735.61|733.21|735.84|733.44|735.84|733.44|735.61|733.21|0
1652185760000|2022-05-10 12:29:20|735.38|732.98|734.69|732.29|735.38|732.98|734.69|732.29|0
1652185770000|2022-05-10 12:29:30|734.22|731.82|734.69|732.29|734.69|732.29|734.22|731.82|0
1652185780000|2022-05-10 12:29:40|735.04|732.64|734.45|732.05|735.04|732.64|734.45|732.05|0
1652185790000|2022-05-10 12:29:50|734.69|732.29|734.69|732.29|734.69|732.29|734.45|732.05|0
1652185800000|2022-05-10 12:30:00|734.92|732.52|735.38|732.98|735.61|733.21|734.92|732.52|0
1652185810000|2022-05-10 12:30:10|736.07|733.67|735.61|733.21|736.07|733.67|735.61|733.21|0
1652185820000|2022-05-10 12:30:20|735.84|733.44|735.38|732.98|735.84|733.44|735.38|732.98|0
1652185830000|2022-05-10 12:30:30|735.15|732.75|735.61|733.21|735.61|733.21|735.04|732.64|0
1652185840000|2022-05-10 12:30:40|735.96|733.56|736.31|733.91|736.31|733.91|735.84|733.44|0
1652185850000|2022-05-10 12:30:50|736.43|734.03|735.84|733.44|736.54|734.14|735.84|733.44|0
1652185860000|2022-05-10 12:31:00|735.38|732.98|735.15|732.75|735.38|732.98|734.92|732.52|0
1652185870000|2022-05-10 12:31:10|734.92|732.52|734.69|732.29|734.92|732.52|734.69|732.29|0
1652185880000|2022-05-10 12:31:20|734.22|731.82|732.14|729.74|734.22|731.82|732.14|729.74|0
1652185890000|2022-05-10 12:31:30|732.6|730.2|732.14|729.74|732.6|730.2|732.14|729.74|0
1652185900000|2022-05-10 12:31:40|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185910000|2022-05-10 12:31:50|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185920000|2022-05-10 12:32:00|732.14|729.74|731.91|729.51|732.14|729.74|731.91|729.51|0
1652185930000|2022-05-10 12:32:10|732.14|729.74|731.91|729.51|732.14|729.74|731.68|729.28|0
1652185940000|2022-05-10 12:32:20|731.68|729.28|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185950000|2022-05-10 12:32:30|732.14|729.74|732.37|729.97|732.37|729.97|732.14|729.74|0
1652185960000|2022-05-10 12:32:40|732.6|730.2|732.37|729.97|732.6|730.2|732.37|729.97|0
1652185970000|2022-05-10 12:32:50|732.14|729.74|731.91|729.51|732.14|729.74|731.91|729.51|0
1652185980000|2022-05-10 12:33:00|732.03|729.63|732.37|729.97|732.37|729.97|731.91|729.51|0
1652185990000|2022-05-10 12:33:10|732.83|730.43|733.07|730.67|733.3|730.9|732.83|730.43|0
1652186000000|2022-05-10 12:33:20|733.3|730.9|733.99|731.59|733.99|731.59|733.3|730.9|0
1652186010000|2022-05-10 12:33:30|734.22|731.82|734.68|732.28|734.68|732.28|734.22|731.82|0
1652186020000|2022-05-10 12:33:40|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186030000|2022-05-10 12:33:50|734.92|732.52|735.15|732.75|735.15|732.75|734.92|732.52|0
1652186040000|2022-05-10 12:34:00|734.92|732.52|734.68|732.28|734.92|732.52|734.68|732.28|0
1652186050000|2022-05-10 12:34:10|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186060000|2022-05-10 12:34:20|734.68|732.28|734.68|732.28|734.68|732.28|734.45|732.05|0
1652186070000|2022-05-10 12:34:30|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186080000|2022-05-10 12:34:40|734.68|732.28|734.45|732.05|734.68|732.28|734.45|732.05|0
1652186090000|2022-05-10 12:34:50|734.22|731.82|734.22|731.82|734.22|731.82|733.99|731.59|0
1652186100000|2022-05-10 12:35:00|733.99|731.59|733.76|731.36|733.99|731.59|733.53|731.13|0
1652186110000|2022-05-10 12:35:10|734.22|731.82|734.34|731.94|734.34|731.94|734.22|731.82|0
1652186120000|2022-05-10 12:35:20|734.22|731.82|733.99|731.59|734.22|731.82|733.88|731.48|0
1652186130000|2022-05-10 12:35:30|734.22|731.82|733.99|731.59|734.22|731.82|733.99|731.59|0
1652186140000|2022-05-10 12:35:40|733.88|731.48|733.99|731.59|734.22|731.82|733.88|731.48|0
1652186150000|2022-05-10 12:35:50|733.3|730.9|733.76|731.36|733.76|731.36|733.3|730.9|0
1652186160000|2022-05-10 12:36:00|733.53|731.13|732.37|729.97|733.53|731.13|732.37|729.97|0
1652186170000|2022-05-10 12:36:10|732.14|729.74|732.6|730.2|732.6|730.2|732.14|729.74|0
1652186180000|2022-05-10 12:36:20|732.37|729.97|732.6|730.2|732.6|730.2|732.37|729.97|0
1652186190000|2022-05-10 12:36:30|732.83|730.43|732.6|730.2|732.83|730.43|732.6|730.2|0
1652186200000|2022-05-10 12:36:40|732.83|730.43|732.14|729.74|732.83|730.43|732.14|729.74|0
1652186210000|2022-05-10 12:36:50|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652186220000|2022-05-10 12:37:00|729.83|727.43|729.37|726.97|729.83|727.43|729.37|726.97|0
1652186230000|2022-05-10 12:37:10|729.14|726.74|729.6|727.2|729.83|727.43|729.14|726.74|0
1652186240000|2022-05-10 12:37:20|728.68|726.28|727.75|725.35|728.68|726.28|727.52|725.12|0
1652186250000|2022-05-10 12:37:30|727.52|725.12|727.98|725.58|727.98|725.58|727.52|725.12|0
1652186260000|2022-05-10 12:37:40|727.64|725.24|728.91|726.51|728.91|726.51|727.52|725.12|0
1652186270000|2022-05-10 12:37:50|728.44|726.04|728.91|726.51|728.91|726.51|728.44|726.04|0
1652186280000|2022-05-10 12:38:00|728.68|726.28|728.91|726.51|728.91|726.51|728.68|726.28|0
1652186290000|2022-05-10 12:38:10|728.44|726.04|728.68|726.28|728.68|726.28|728.44|726.04|0
1652186300000|2022-05-10 12:38:20|728.91|726.51|727.98|725.58|728.91|726.51|727.98|725.58|0
1652186310000|2022-05-10 12:38:30|728.21|725.81|727.75|725.35|728.21|725.81|727.64|725.24|0
1652186320000|2022-05-10 12:38:40|727.52|725.12|727.06|724.66|727.52|725.12|727.06|724.66|0
1652186330000|2022-05-10 12:38:50|727.29|724.89|727.75|725.35|727.75|725.35|727.29|724.89|0
1652186340000|2022-05-10 12:39:00|727.29|724.89|726.6|724.2|727.29|724.89|726.6|724.2|0
1652186350000|2022-05-10 12:39:10|726.37|723.97|727.06|724.66|727.06|724.66|726.37|723.97|0
1652186360000|2022-05-10 12:39:20|727.29|724.89|727.06|724.66|727.29|724.89|726.83|724.43|0
1652186370000|2022-05-10 12:39:30|727.29|724.89|726.37|723.97|727.29|724.89|726.37|723.97|0
1652186380000|2022-05-10 12:39:40|726.6|724.2|726.6|724.2|726.72|724.32|726.6|724.2|0
1652186390000|2022-05-10 12:39:50|726.37|723.97|726.37|723.97|726.37|723.97|726.37|723.97|0
1652186400000|2022-05-10 12:40:00|726.14|723.74|726.6|724.2|726.6|724.2|726.03|723.63|0
1652186410000|2022-05-10 12:40:10|726.83|724.43|727.29|724.89|727.29|724.89|726.72|724.32|0
1652186420000|2022-05-10 12:40:20|727.52|725.12|727.98|725.58|728.21|725.81|727.52|725.12|0
1652186430000|2022-05-10 12:40:30|728.21|725.81|728.44|726.04|728.44|726.04|728.21|725.81|0
1652186440000|2022-05-10 12:40:40|728.21|725.81|728.21|725.81|728.21|725.81|727.98|725.58|0
1652186450000|2022-05-10 12:40:50|727.98|725.58|728.21|725.81|728.21|725.81|727.98|725.58|0
1652186460000|2022-05-10 12:41:00|727.75|725.35|726.14|723.74|727.75|725.35|725.91|723.51|0
1652186470000|2022-05-10 12:41:10|726.83|724.43|727.29|724.89|727.29|724.89|726.83|724.43|0
1652186480000|2022-05-10 12:41:20|726.6|724.2|726.83|724.43|726.83|724.43|726.6|724.2|0
1652186490000|2022-05-10 12:41:30|727.18|724.78|727.29|724.89|727.29|724.89|727.18|724.78|0
1652186500000|2022-05-10 12:41:40|727.52|725.12|726.83|724.43|727.52|725.12|726.37|723.97|0
1652186510000|2022-05-10 12:41:50|726.37|723.97|725.91|723.51|726.37|723.97|725.91|723.51|0
1652186520000|2022-05-10 12:42:00|726.14|723.74|725.68|723.28|726.14|723.74|725.68|723.28|0
1652186530000|2022-05-10 12:42:10|726.14|723.74|725.91|723.51|726.14|723.74|725.91|723.51|0
1652186540000|2022-05-10 12:42:20|725.68|723.28|725.44|723.04|725.68|723.28|725.21|722.81|0
1652186550000|2022-05-10 12:42:30|726.6|724.2|726.37|723.97|726.6|724.2|726.14|723.74|0
1652186560000|2022-05-10 12:42:40|726.14|723.74|726.37|723.97|726.37|723.97|726.14|723.74|0
1652186570000|2022-05-10 12:42:50|726.6|724.2|727.29|724.89|727.29|724.89|726.6|724.2|0
1652186580000|2022-05-10 12:43:00|727.98|725.58|728.44|726.04|728.44|726.04|727.98|725.58|0
1652186590000|2022-05-10 12:43:10|728.56|726.16|728.44|726.04|728.67|726.27|727.98|725.58|0
1652186600000|2022-05-10 12:43:20|727.98|725.58|728.21|725.81|728.33|725.93|727.98|725.58|0
1652186610000|2022-05-10 12:43:30|727.52|725.12|727.29|724.89|727.52|725.12|727.29|724.89|0
1652186620000|2022-05-10 12:43:40|727.52|725.12|727.29|724.89|727.64|725.24|727.29|724.89|0
1652186630000|2022-05-10 12:43:50|727.52|725.12|728.21|725.81|728.21|725.81|727.29|724.89|0
1652186640000|2022-05-10 12:44:00|728.44|726.04|728.9|726.5|728.9|726.5|728.44|726.04|0
1652186650000|2022-05-10 12:44:10|729.14|726.74|728.9|726.5|729.14|726.74|728.67|726.27|0
1652186660000|2022-05-10 12:44:20|729.37|726.97|729.14|726.74|729.37|726.97|728.9|726.5|0
1652186670000|2022-05-10 12:44:30|728.9|726.5|728.9|726.5|729.14|726.74|728.9|726.5|0
1652186680000|2022-05-10 12:44:40|729.14|726.74|728.67|726.27|729.14|726.74|728.67|726.27|0
1652186690000|2022-05-10 12:44:50|728.9|726.5|728.9|726.5|728.9|726.5|728.9|726.5|0
1652186700000|2022-05-10 12:45:00|729.02|726.62|729.14|726.74|729.14|726.74|728.9|726.5|0
1652186710000|2022-05-10 12:45:10|728.9|726.5|728.9|726.5|728.9|726.5|728.9|726.5|0
1652186720000|2022-05-10 12:45:20|728.79|726.39|729.02|726.62|729.14|726.74|728.79|726.39|0
1652186730000|2022-05-10 12:45:30|729.26|726.86|729.37|726.97|729.6|727.2|729.14|726.74|0
1652186740000|2022-05-10 12:45:40|729.14|726.74|728.9|726.5|729.14|726.74|728.9|726.5|0
1652186750000|2022-05-10 12:45:50|729.02|726.62|729.72|727.32|729.72|727.32|729.02|726.62|0
1652186760000|2022-05-10 12:46:00|730.06|727.66|729.37|726.97|730.06|727.66|729.37|726.97|0
1652186770000|2022-05-10 12:46:10|729.6|727.2|729.14|726.74|729.6|727.2|729.14|726.74|0
1652186780000|2022-05-10 12:46:20|728.9|726.5|728.67|726.27|729.02|726.62|728.67|726.27|0
1652186790000|2022-05-10 12:46:30|728.9|726.5|729.02|726.62|729.14|726.74|728.9|726.5|0
1652186800000|2022-05-10 12:46:40|728.9|726.5|728.9|726.5|729.37|726.97|728.9|726.5|0
1652186810000|2022-05-10 12:46:50|728.67|726.27|728.44|726.04|728.67|726.27|728.44|726.04|0
1652186820000|2022-05-10 12:47:00|727.98|725.58|728.67|726.27|728.67|726.27|727.98|725.58|0
1652186840000|2022-05-10 12:47:20|728.21|725.81|728.44|726.04|728.44|726.04|728.21|725.81|0
1652186850000|2022-05-10 12:47:30|728.21|725.81|727.29|724.89|728.21|725.81|727.29|724.89|0
1652186860000|2022-05-10 12:47:40|727.75|725.35|727.52|725.12|727.75|725.35|727.52|725.12|0
1652186870000|2022-05-10 12:47:50|727.87|725.47|727.75|725.35|727.98|725.58|727.52|725.12|0
1652186880000|2022-05-10 12:48:00|727.98|725.58|727.75|725.35|727.98|725.58|727.75|725.35|0
1652186890000|2022-05-10 12:48:10|729.6|727.2|729.6|727.2|729.6|727.2|729.6|727.2|0
1652186900000|2022-05-10 12:48:20|730.29|727.89|729.83|727.43|730.29|727.89|729.83|727.43|0
1652186910000|2022-05-10 12:48:30|729.72|727.32|730.29|727.89|730.29|727.89|729.6|727.2|0
1652186920000|2022-05-10 12:48:40|730.18|727.78|730.06|727.66|730.29|727.89|730.06|727.66|0
1652186930000|2022-05-10 12:48:50|730.64|728.24|730.64|728.24|730.75|728.35|730.06|727.66|0
1652186940000|2022-05-10 12:49:00|730.75|728.35|729.6|727.2|730.75|728.35|729.6|727.2|0
1652186950000|2022-05-10 12:49:10|729.37|726.97|729.26|726.86|729.6|727.2|729.26|726.86|0
1652186960000|2022-05-10 12:49:20|729.13|726.73|728.9|726.5|729.13|726.73|728.9|726.5|0
1652186970000|2022-05-10 12:49:30|729.13|726.73|729.37|726.97|729.37|726.97|729.13|726.73|0
1652186980000|2022-05-10 12:49:40|729.13|726.73|729.37|726.97|729.37|726.97|729.13|726.73|0
1652186990000|2022-05-10 12:49:50|729.6|727.2|729.83|727.43|729.83|727.43|729.6|727.2|0
1652187000000|2022-05-10 12:50:00|729.6|727.2|729.83|727.43|730.06|727.66|729.6|727.2|0
1652187010000|2022-05-10 12:50:10|729.6|727.2|729.83|727.43|729.95|727.55|729.6|727.2|0
1652187020000|2022-05-10 12:50:20|729.37|726.97|729.13|726.73|729.6|727.2|728.9|726.5|0
1652187030000|2022-05-10 12:50:30|728.9|726.5|729.13|726.73|729.13|726.73|728.44|726.04|0
1652187040000|2022-05-10 12:50:40|728.9|726.5|728.67|726.27|728.9|726.5|728.44|726.04|0
1652187050000|2022-05-10 12:50:50|729.6|727.2|728.9|726.5|729.6|727.2|728.9|726.5|0
1652187060000|2022-05-10 12:51:00|729.13|726.73|728.44|726.04|729.13|726.73|728.44|726.04|0
1652187070000|2022-05-10 12:51:10|728.56|726.16|727.75|725.35|728.56|726.16|727.75|725.35|0
1652187080000|2022-05-10 12:51:20|727.87|725.47|727.98|725.58|727.98|725.58|727.75|725.35|0
1652187090000|2022-05-10 12:51:30|727.75|725.35|728.21|725.81|728.21|725.81|727.75|725.35|0
1652187100000|2022-05-10 12:51:40|728.44|726.04|727.75|725.35|728.44|726.04|727.75|725.35|0
1652187110000|2022-05-10 12:51:50|728.44|726.04|728.67|726.27|728.67|726.27|728.21|725.81|0
1652187120000|2022-05-10 12:52:00|729.13|726.73|728.44|726.04|729.13|726.73|728.44|726.04|0
1652187130000|2022-05-10 12:52:10|728.67|726.27|728.9|726.5|728.9|726.5|728.44|726.04|0
1652187140000|2022-05-10 12:52:20|729.13|726.73|729.83|727.43|729.83|727.43|729.13|726.73|0
1652187150000|2022-05-10 12:52:30|730.06|727.66|728.9|726.5|730.06|727.66|728.9|726.5|0
1652187160000|2022-05-10 12:52:40|729.13|726.73|728.21|725.81|729.13|726.73|728.21|725.81|0
1652187170000|2022-05-10 12:52:50|727.87|725.47|726.13|723.73|727.87|725.47|726.13|723.73|0
1652187180000|2022-05-10 12:53:00|726.6|724.2|725.44|723.04|726.6|724.2|725.44|723.04|0
1652187190000|2022-05-10 12:53:10|725.21|722.81|725.9|723.5|725.9|723.5|725.21|722.81|0
1652187200000|2022-05-10 12:53:20|725.67|723.27|725.67|723.27|725.9|723.5|725.67|723.27|0
1652187210000|2022-05-10 12:53:30|725.44|723.04|725.21|722.81|725.67|723.27|725.21|722.81|0
1652187220000|2022-05-10 12:53:40|725.44|723.04|724.75|722.35|725.44|723.04|724.52|722.12|0
1652187230000|2022-05-10 12:53:50|724.64|722.24|723.83|721.43|724.64|722.24|723.83|721.43|0
1652187240000|2022-05-10 12:54:00|724.29|721.89|722.45|720.05|724.29|721.89|722.45|720.05|0
1652187250000|2022-05-10 12:54:10|723.37|720.97|723.14|720.74|723.37|720.97|722.91|720.51|0
1652187260000|2022-05-10 12:54:20|722.91|720.51|722.22|719.82|722.91|720.51|721.99|719.59|0
1652187270000|2022-05-10 12:54:30|721.76|719.36|722.22|719.82|722.22|719.82|721.76|719.36|0
1652187280000|2022-05-10 12:54:40|722.45|720.05|722.45|720.05|722.45|720.05|722.22|719.82|0
1652187290000|2022-05-10 12:54:50|722.22|719.82|722.11|719.71|722.22|719.82|722.11|719.71|0
1652187300000|2022-05-10 12:55:00|722.22|719.82|721.53|719.13|722.22|719.82|721.53|719.13|0
1652187310000|2022-05-10 12:55:10|721.76|719.36|722.22|719.82|722.22|719.82|721.76|719.36|0
1652187320000|2022-05-10 12:55:20|721.76|719.36|721.99|719.59|721.99|719.59|721.76|719.36|0
1652187330000|2022-05-10 12:55:30|722.22|719.82|722.68|720.28|722.68|720.28|721.99|719.59|0
1652187340000|2022-05-10 12:55:40|723.14|720.74|723.6|721.2|723.6|721.2|722.91|720.51|0
1652187350000|2022-05-10 12:55:50|723.37|720.97|723.37|720.97|723.37|720.97|722.91|720.51|0
1652187360000|2022-05-10 12:56:00|723.14|720.74|722.68|720.28|723.14|720.74|722.45|720.05|0
1652187370000|2022-05-10 12:56:10|722.45|720.05|721.99|719.59|722.45|720.05|721.99|719.59|0
1652187380000|2022-05-10 12:56:20|721.53|719.13|721.07|718.67|721.53|719.13|721.07|718.67|0
1652187390000|2022-05-10 12:56:30|720.83|718.43|719.91|717.51|720.83|718.43|719.91|717.51|0
1652187400000|2022-05-10 12:56:40|719.68|717.28|719.45|717.05|719.68|717.28|719.45|717.05|0
1652187410000|2022-05-10 12:56:50|718.99|716.59|719.68|717.28|719.68|717.28|718.99|716.59|0
1652187420000|2022-05-10 12:57:00|719.22|716.82|719.68|717.28|719.68|717.28|718.99|716.59|0
1652187430000|2022-05-10 12:57:10|719.91|717.51|719.91|717.51|719.91|717.51|719.68|717.28|0
1652187440000|2022-05-10 12:57:20|720.14|717.74|719.68|717.28|720.37|717.97|719.68|717.28|0
1652187450000|2022-05-10 12:57:30|719.91|717.51|719.11|716.71|719.91|717.51|719.11|716.71|0
1652187460000|2022-05-10 12:57:40|719.91|717.51|719.45|717.05|719.91|717.51|719.45|717.05|0
1652187470000|2022-05-10 12:57:50|719.68|717.28|719.68|717.28|719.68|717.28|719.45|717.05|0
1652187480000|2022-05-10 12:58:00|719.45|717.05|719.22|716.82|719.68|717.28|719.22|716.82|0
1652187490000|2022-05-10 12:58:10|719.45|717.05|719.91|717.51|719.91|717.51|719.45|717.05|0
1652187500000|2022-05-10 12:58:20|719.45|717.05|718.99|716.59|719.45|717.05|718.99|716.59|0
1652187510000|2022-05-10 12:58:30|718.88|716.48|718.76|716.36|718.99|716.59|718.76|716.36|0
1652187520000|2022-05-10 12:58:40|719.22|716.82|718.07|715.67|719.22|716.82|718.07|715.67|0
1652187530000|2022-05-10 12:58:50|717.61|715.21|718.3|715.9|718.3|715.9|717.61|715.21|0
1652187540000|2022-05-10 12:59:00|718.53|716.13|718.07|715.67|718.53|716.13|718.07|715.67|0
1652187550000|2022-05-10 12:59:10|718.19|715.79|717.84|715.44|718.53|716.13|717.84|715.44|0
1652187560000|2022-05-10 12:59:20|717.61|715.21|718.76|716.36|718.76|716.36|717.61|715.21|0
1652187570000|2022-05-10 12:59:30|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187580000|2022-05-10 12:59:40|718.76|716.36|718.76|716.36|718.76|716.36|718.53|716.13|0
1652187590000|2022-05-10 12:59:50|719.22|716.82|719.34|716.94|719.34|716.94|719.22|716.82|0
1652187600000|2022-05-10 13:00:00|718.99|716.59|718.53|716.13|719.22|716.82|718.53|716.13|0
1652187610000|2022-05-10 13:00:10|718.76|716.36|719.22|716.82|719.22|716.82|718.3|715.9|0
1652187620000|2022-05-10 13:00:20|718.99|716.59|718.3|715.9|718.99|716.59|718.3|715.9|0
1652187630000|2022-05-10 13:00:30|718.07|715.67|718.53|716.13|718.53|716.13|717.84|715.44|0
1652187640000|2022-05-10 13:00:40|718.76|716.36|718.53|716.13|718.76|716.36|718.53|716.13|0
1652187650000|2022-05-10 13:00:50|718.3|715.9|718.42|716.02|718.42|716.02|718.3|715.9|0
1652187660000|2022-05-10 13:01:00|718.53|716.13|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187670000|2022-05-10 13:01:10|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187680000|2022-05-10 13:01:20|718.3|715.9|718.3|715.9|718.3|715.9|718.3|715.9|0
1652187690000|2022-05-10 13:01:30|718.53|716.13|718.53|716.13|718.53|716.13|718.53|716.13|0
1652187700000|2022-05-10 13:01:40|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187710000|2022-05-10 13:01:50|718.3|715.9|716.81|714.41|718.3|715.9|716.81|714.41|0
1652187720000|2022-05-10 13:02:00|716.46|714.06|715.32|712.92|716.46|714.06|715.32|712.92|0
1652187730000|2022-05-10 13:02:10|714.4|712|714.86|712.46|714.86|712.46|714.4|712|0
1652187740000|2022-05-10 13:02:20|715.32|712.92|715.09|712.69|715.32|712.92|715.09|712.69|0
1652187750000|2022-05-10 13:02:30|715.32|712.92|715.55|713.15|715.55|713.15|715.09|712.69|0
1652187760000|2022-05-10 13:02:40|715.44|713.04|714.86|712.46|715.44|713.04|714.86|712.46|0
1652187770000|2022-05-10 13:02:50|714.75|712.35|714.4|712|714.86|712.46|714.4|712|0
1652187780000|2022-05-10 13:03:00|714.17|711.77|714.17|711.77|714.17|711.77|713.94|711.54|0
1652187790000|2022-05-10 13:03:10|712.86|710.46|713.09|710.69|713.09|710.69|712.86|710.46|0
1652187800000|2022-05-10 13:03:20|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652187810000|2022-05-10 13:03:30|713.79|711.39|713.55|711.15|713.79|711.39|713.55|711.15|0
1652187820000|2022-05-10 13:03:40|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652187830000|2022-05-10 13:03:50|713.55|711.15|713.55|711.15|713.78|711.38|713.32|710.92|0
1652187840000|2022-05-10 13:04:00|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652187850000|2022-05-10 13:04:10|713.32|710.92|714.02|711.62|714.02|711.62|713.32|710.92|0
1652187860000|2022-05-10 13:04:20|714.25|711.85|713.78|711.38|714.25|711.85|713.78|711.38|0
1652187870000|2022-05-10 13:04:30|714.02|711.62|713.09|710.69|714.02|711.62|712.86|710.46|0
1652187880000|2022-05-10 13:04:40|712.4|710|712.4|710|712.4|710|712.17|709.77|0
1652187890000|2022-05-10 13:04:50|712.17|709.77|712.4|710|712.4|710|712.17|709.77|0
1652187900000|2022-05-10 13:05:00|712.63|710.23|712.4|710|712.63|710.23|712.17|709.77|0
1652187910000|2022-05-10 13:05:10|712.86|710.46|713.09|710.69|713.78|711.38|712.86|710.46|0
1652187920000|2022-05-10 13:05:20|713.32|710.92|714.02|711.62|714.02|711.62|713.32|710.92|0
1652187930000|2022-05-10 13:05:30|714.48|712.08|714.25|711.85|714.71|712.31|714.25|711.85|0
1652187940000|2022-05-10 13:05:40|713.78|711.38|713.78|711.38|714.02|711.62|713.78|711.38|0
1652187950000|2022-05-10 13:05:50|713.9|711.5|714.25|711.85|714.25|711.85|713.78|711.38|0
1652187960000|2022-05-10 13:06:00|714.48|712.08|714.48|712.08|714.71|712.31|714.48|712.08|0
1652187970000|2022-05-10 13:06:10|714.25|711.85|713.32|710.92|714.48|712.08|713.32|710.92|0
1652187980000|2022-05-10 13:06:20|713.09|710.69|713.09|710.69|713.21|710.81|713.09|710.69|0
1652187990000|2022-05-10 13:06:30|713.32|710.92|713.09|710.69|713.32|710.92|713.09|710.69|0
1652188000000|2022-05-10 13:06:40|713.32|710.92|712.17|709.77|713.32|710.92|712.17|709.77|0
1652188010000|2022-05-10 13:06:50|712.4|710|712.86|710.46|712.86|710.46|712.4|710|0
1652188020000|2022-05-10 13:07:00|712.63|710.23|712.4|710|712.63|710.23|712.4|710|0
1652188030000|2022-05-10 13:07:10|712.17|709.77|712.17|709.77|712.4|710|712.17|709.77|0
1652188040000|2022-05-10 13:07:20|712.4|710|712.4|710|712.4|710|712.17|709.77|0
1652188050000|2022-05-10 13:07:30|712.63|710.23|712.86|710.46|712.86|710.46|712.63|710.23|0
1652188060000|2022-05-10 13:07:40|713.09|710.69|713.09|710.69|713.09|710.69|712.86|710.46|0
1652188080000|2022-05-10 13:08:00|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652188090000|2022-05-10 13:08:10|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652188100000|2022-05-10 13:08:20|712.17|709.77|712.4|710|712.4|710|712.17|709.77|0
1652188110000|2022-05-10 13:08:30|712.63|710.23|713.09|710.69|713.09|710.69|712.63|710.23|0
1652188120000|2022-05-10 13:08:40|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188130000|2022-05-10 13:08:50|714.01|711.61|714.01|711.61|714.01|711.61|714.01|711.61|0
1652188140000|2022-05-10 13:09:00|714.25|711.85|715.17|712.77|715.17|712.77|714.25|711.85|0
1652188150000|2022-05-10 13:09:10|714.71|712.31|714.48|712.08|714.94|712.54|714.48|712.08|0
1652188160000|2022-05-10 13:09:20|714.94|712.54|715.17|712.77|715.4|713|714.94|712.54|0
1652188170000|2022-05-10 13:09:30|715.4|713|715.63|713.23|715.63|713.23|715.4|713|0
1652188180000|2022-05-10 13:09:40|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188190000|2022-05-10 13:09:50|715.17|712.77|715.06|712.66|715.17|712.77|715.06|712.66|0
1652188200000|2022-05-10 13:10:00|715.17|712.77|714.71|712.31|715.17|712.77|714.71|712.31|0
1652188210000|2022-05-10 13:10:10|714.48|712.08|714.24|711.84|714.48|712.08|714.24|711.84|0
1652188220000|2022-05-10 13:10:20|714.01|711.61|714.24|711.84|714.24|711.84|714.01|711.61|0
1652188230000|2022-05-10 13:10:30|714.13|711.73|714.01|711.61|714.13|711.73|714.01|711.61|0
1652188240000|2022-05-10 13:10:40|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652188250000|2022-05-10 13:10:50|714.48|712.08|714.48|712.08|714.48|712.08|714.48|712.08|0
1652188260000|2022-05-10 13:11:00|714.71|712.31|714.71|712.31|714.94|712.54|714.71|712.31|0
1652188270000|2022-05-10 13:11:10|714.94|712.54|714.94|712.54|714.94|712.54|714.94|712.54|0
1652188280000|2022-05-10 13:11:20|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188290000|2022-05-10 13:11:30|715.86|713.46|715.86|713.46|715.86|713.46|715.63|713.23|0
1652188300000|2022-05-10 13:11:40|715.63|713.23|715.52|713.12|715.63|713.23|715.52|713.12|0
1652188310000|2022-05-10 13:11:50|715.4|713|715.17|712.77|715.4|713|715.17|712.77|0
1652188320000|2022-05-10 13:12:00|714.94|712.54|715.63|713.23|715.63|713.23|714.94|712.54|0
1652188330000|2022-05-10 13:12:10|715.29|712.89|715.17|712.77|715.29|712.89|714.94|712.54|0
1652188340000|2022-05-10 13:12:20|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188350000|2022-05-10 13:12:30|714.94|712.54|714.71|712.31|714.94|712.54|714.71|712.31|0
1652188360000|2022-05-10 13:12:40|714.48|712.08|714.01|711.61|714.48|712.08|714.01|711.61|0
1652188370000|2022-05-10 13:12:50|713.55|711.15|713.09|710.69|713.78|711.38|712.86|710.46|0
1652188380000|2022-05-10 13:13:00|712.86|710.46|712.63|710.23|712.86|710.46|712.4|710|0
1652188390000|2022-05-10 13:13:10|712.4|710|712.4|710|712.63|710.23|712.17|709.77|0
1652188400000|2022-05-10 13:13:20|712.63|710.23|712.63|710.23|712.86|710.46|712.63|710.23|0
1652188410000|2022-05-10 13:13:30|712.4|710|712.63|710.23|712.86|710.46|712.4|710|0
1652188420000|2022-05-10 13:13:40|712.4|710|712.63|710.23|712.63|710.23|712.4|710|0
1652188430000|2022-05-10 13:13:50|712.86|710.46|713.09|710.69|713.09|710.69|712.86|710.46|0
1652188440000|2022-05-10 13:14:00|713.32|710.92|713.32|710.92|713.32|710.92|713.09|710.69|0
1652188450000|2022-05-10 13:14:10|713.09|710.69|713.32|710.92|713.78|711.38|713.09|710.69|0
1652188460000|2022-05-10 13:14:20|713.09|710.69|713.55|711.15|713.78|711.38|713.09|710.69|0
1652188470000|2022-05-10 13:14:30|714.01|711.61|714.94|712.54|714.94|712.54|714.01|711.61|0
1652188480000|2022-05-10 13:14:40|715.17|712.77|714.94|712.54|715.17|712.77|714.94|712.54|0
1652188490000|2022-05-10 13:14:50|714.71|712.31|714.94|712.54|714.94|712.54|714.71|712.31|0
1652188500000|2022-05-10 13:15:00|715.4|713|714.94|712.54|715.4|713|714.94|712.54|0
1652188510000|2022-05-10 13:15:10|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188520000|2022-05-10 13:15:20|715.63|713.23|715.17|712.77|715.63|713.23|715.17|712.77|0
1652188530000|2022-05-10 13:15:30|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188540000|2022-05-10 13:15:40|715.4|713|714.94|712.54|715.4|713|714.94|712.54|0
1652188550000|2022-05-10 13:15:50|714.71|712.31|715.06|712.66|715.4|713|714.71|712.31|0
1652188560000|2022-05-10 13:16:00|714.94|712.54|715.63|713.23|715.63|713.23|714.94|712.54|0
1652188570000|2022-05-10 13:16:10|715.52|713.12|715.4|713|715.63|713.23|715.4|713|0
1652188580000|2022-05-10 13:16:20|715.17|712.77|715.17|712.77|715.4|713|715.17|712.77|0
1652188590000|2022-05-10 13:16:30|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188600000|2022-05-10 13:16:40|714.47|712.07|715.17|712.77|715.17|712.77|714.47|712.07|0
1652188610000|2022-05-10 13:16:50|714.71|712.31|714.24|711.84|714.71|712.31|714.24|711.84|0
1652188620000|2022-05-10 13:17:00|714.71|712.31|714.01|711.61|714.71|712.31|714.01|711.61|0
1652188630000|2022-05-10 13:17:10|713.55|711.15|714.01|711.61|714.01|711.61|713.55|711.15|0
1652188640000|2022-05-10 13:17:20|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652188650000|2022-05-10 13:17:30|713.9|711.5|713.32|710.92|713.9|711.5|713.32|710.92|0
1652188660000|2022-05-10 13:17:40|713.44|711.04|713.09|710.69|713.44|711.04|712.86|710.46|0
1652188670000|2022-05-10 13:17:50|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188680000|2022-05-10 13:18:00|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188690000|2022-05-10 13:18:10|714.01|711.61|714.7|712.3|714.7|712.3|714.01|711.61|0
1652188700000|2022-05-10 13:18:20|714.94|712.54|714.94|712.54|715.17|712.77|714.94|712.54|0
1652188710000|2022-05-10 13:18:30|715.17|712.77|715.4|713|715.63|713.23|715.17|712.77|0
1652188720000|2022-05-10 13:18:40|715.17|712.77|715.86|713.46|715.86|713.46|715.17|712.77|0
1652188730000|2022-05-10 13:18:50|716.09|713.69|716.32|713.92|716.55|714.15|716.09|713.69|0
1652188740000|2022-05-10 13:19:00|716.09|713.69|716.09|713.69|716.32|713.92|716.09|713.69|0
1652188750000|2022-05-10 13:19:10|716.32|713.92|716.32|713.92|716.55|714.15|716.32|713.92|0
1652188760000|2022-05-10 13:19:20|716.09|713.69|716.09|713.69|716.32|713.92|716.09|713.69|0
1652188770000|2022-05-10 13:19:30|716.32|713.92|716.55|714.15|716.55|714.15|716.32|713.92|0
1652188780000|2022-05-10 13:19:40|716.78|714.38|716.78|714.38|716.78|714.38|716.55|714.15|0
1652188790000|2022-05-10 13:19:50|717.01|714.61|716.78|714.38|717.01|714.61|716.78|714.38|0
1652188800000|2022-05-10 13:20:00|717.01|714.61|716.55|714.15|717.01|714.61|716.32|713.92|0
1652188810000|2022-05-10 13:20:10|716.78|714.38|716.55|714.15|716.78|714.38|716.55|714.15|0
1652188820000|2022-05-10 13:20:20|716.32|713.92|716.32|713.92|716.55|714.15|716.32|713.92|0
1652188830000|2022-05-10 13:20:30|715.4|713|714.47|712.07|715.4|713|714.47|712.07|0
1652188840000|2022-05-10 13:20:40|714.7|712.3|715.63|713.23|715.63|713.23|714.7|712.3|0
1652188850000|2022-05-10 13:20:50|715.86|713.46|715.17|712.77|715.86|713.46|715.17|712.77|0
1652188860000|2022-05-10 13:21:00|715.4|713|715.17|712.77|715.4|713|714.93|712.53|0
1652188870000|2022-05-10 13:21:10|714.93|712.53|714.93|712.53|715.05|712.65|714.93|712.53|0
1652188880000|2022-05-10 13:21:20|714.7|712.3|714.47|712.07|714.7|712.3|714.47|712.07|0
1652188890000|2022-05-10 13:21:30|714.24|711.84|713.67|711.27|714.24|711.84|713.67|711.27|0
1652188900000|2022-05-10 13:21:40|713.78|711.38|714.47|712.07|714.47|712.07|713.78|711.38|0
1652188910000|2022-05-10 13:21:50|714.24|711.84|713.78|711.38|714.24|711.84|713.78|711.38|0
1652188920000|2022-05-10 13:22:00|713.55|711.15|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188930000|2022-05-10 13:22:10|713.55|711.15|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188940000|2022-05-10 13:22:20|713.32|710.92|713.55|711.15|713.78|711.38|713.32|710.92|0
1652188950000|2022-05-10 13:22:30|713.09|710.69|713.32|710.92|713.32|710.92|713.09|710.69|0
1652188960000|2022-05-10 13:22:40|713.21|710.81|713.21|710.81|713.21|710.81|713.09|710.69|0
1652188970000|2022-05-10 13:22:50|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188980000|2022-05-10 13:23:00|713.32|710.92|713.67|711.27|713.67|711.27|713.32|710.92|0
1652188990000|2022-05-10 13:23:10|713.55|711.15|713.78|711.38|713.78|711.38|713.55|711.15|0
1652189000000|2022-05-10 13:23:20|713.9|711.5|714.01|711.61|714.01|711.61|713.9|711.5|0
1652189010000|2022-05-10 13:23:30|714.24|711.84|714.24|711.84|714.47|712.07|714.24|711.84|0
1652189020000|2022-05-10 13:23:40|714.47|712.07|714.24|711.84|714.47|712.07|714.01|711.61|0
1652189030000|2022-05-10 13:23:50|714.13|711.73|714.47|712.07|714.47|712.07|714.01|711.61|0
1652189040000|2022-05-10 13:24:00|714.24|711.84|714.24|711.84|714.24|711.84|714.24|711.84|0
1652189050000|2022-05-10 13:24:10|714.47|712.07|714.7|712.3|714.7|712.3|714.24|711.84|0
1652189060000|2022-05-10 13:24:20|714.93|712.53|714.7|712.3|714.93|712.53|714.7|712.3|0
1652189070000|2022-05-10 13:24:30|714.47|712.07|714.47|712.07|714.47|712.07|714.47|712.07|0
1652189080000|2022-05-10 13:24:40|714.59|712.19|714.01|711.61|714.59|712.19|714.01|711.61|0
1652189090000|2022-05-10 13:24:50|714.13|711.73|714.01|711.61|714.24|711.84|714.01|711.61|0
1652189100000|2022-05-10 13:25:00|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652189110000|2022-05-10 13:25:10|713.78|711.38|713.78|711.38|714.01|711.61|713.78|711.38|0
1652189120000|2022-05-10 13:25:20|713.9|711.5|713.78|711.38|714.01|711.61|713.78|711.38|0
1652189130000|2022-05-10 13:25:30|713.55|711.15|713.9|711.5|713.9|711.5|713.55|711.15|0
1652189140000|2022-05-10 13:25:40|714.01|711.61|714.24|711.84|714.24|711.84|714.01|711.61|0
1652189160000|2022-05-10 13:26:00|714.47|712.07|714.47|712.07|714.7|712.3|714.47|712.07|0
1652189170000|2022-05-10 13:26:10|714.36|711.96|714.93|712.53|714.93|712.53|714.36|711.96|0
1652189180000|2022-05-10 13:26:20|715.16|712.76|714.93|712.53|715.4|713|714.93|712.53|0
1652189190000|2022-05-10 13:26:30|715.16|712.76|715.4|713|715.4|713|715.16|712.76|0
1652189200000|2022-05-10 13:26:40|714.93|712.53|715.05|712.65|715.05|712.65|714.7|712.3|0
1652189210000|2022-05-10 13:26:50|714.93|712.53|715.4|713|715.4|713|714.93|712.53|0
1652189220000|2022-05-10 13:27:00|715.05|712.65|715.63|713.23|715.63|713.23|715.05|712.65|0
1652189230000|2022-05-10 13:27:10|715.4|713|715.4|713|715.4|713|715.4|713|0
1652189240000|2022-05-10 13:27:20|715.16|712.76|714.7|712.3|715.16|712.76|714.7|712.3|0
1652189250000|2022-05-10 13:27:30|715.16|712.76|715.4|713|715.4|713|714.7|712.3|0
1652189260000|2022-05-10 13:27:40|714.7|712.3|713.78|711.38|714.7|712.3|713.78|711.38|0
1652189270000|2022-05-10 13:27:50|713.32|710.92|712.86|710.46|713.32|710.92|712.63|710.23|0
1652189280000|2022-05-10 13:28:00|713.09|710.69|713.78|711.38|713.78|711.38|713.09|710.69|0
1652189290000|2022-05-10 13:28:10|713.55|711.15|713.09|710.69|713.55|711.15|713.09|710.69|0
1652189300000|2022-05-10 13:28:20|713.78|711.38|714.24|711.84|714.24|711.84|713.78|711.38|0
1652189310000|2022-05-10 13:28:30|714.93|712.53|714.24|711.84|714.93|712.53|713.78|711.38|0
1652189320000|2022-05-10 13:28:40|713.67|711.27|713.32|710.92|713.67|711.27|713.09|710.69|0
1652189330000|2022-05-10 13:28:50|713.09|710.69|713.32|710.92|713.32|710.92|712.86|710.46|0
1652189340000|2022-05-10 13:29:00|713.09|710.69|713.09|710.69|713.09|710.69|712.98|710.58|0
1652189350000|2022-05-10 13:29:10|712.86|710.46|712.52|710.12|712.86|710.46|712.4|710|0
1652189360000|2022-05-10 13:29:20|712.63|710.23|712.75|710.35|712.75|710.35|712.4|710|0
1652189370000|2022-05-10 13:29:30|712.17|709.77|712.17|709.77|712.17|709.77|712.17|709.77|0
1652189380000|2022-05-10 13:29:40|712.4|710|712.63|710.23|712.86|710.46|712.4|710|0
1652189390000|2022-05-10 13:29:50|712.4|710|712.17|709.77|712.4|710|712.17|709.77|0
1652189400000|2022-05-10 13:30:00|709.4|707|709.86|707.46|710.56|708.16|709.4|707|0
1652189410000|2022-05-10 13:30:10|708.71|706.31|706.87|704.47|708.71|706.31|706.87|704.47|0
1652189420000|2022-05-10 13:30:20|706.41|704.01|704.47|702.07|706.41|704.01|704.47|702.07|0
1652189430000|2022-05-10 13:30:30|703.66|701.26|702.97|700.57|703.89|701.49|702.97|700.57|0
1652189440000|2022-05-10 13:30:40|702.05|699.65|701.13|698.73|702.05|699.65|701.13|698.73|0
1652189450000|2022-05-10 13:30:50|701.59|699.19|700.9|698.5|701.59|699.19|700.9|698.5|0
1652189460000|2022-05-10 13:31:00|699.53|697.13|698.73|696.33|699.53|697.13|698.73|696.33|0
1652189470000|2022-05-10 13:31:10|699.53|697.13|701.36|698.96|701.36|698.96|699.53|697.13|0
1652189480000|2022-05-10 13:31:20|700.44|698.04|700.44|698.04|701.36|698.96|700.44|698.04|0
1652189490000|2022-05-10 13:31:30|700.22|697.82|701.82|699.42|701.82|699.42|700.22|697.82|0
1652189500000|2022-05-10 13:31:40|701.59|699.19|700.67|698.27|701.59|699.19|700.67|698.27|0
1652189510000|2022-05-10 13:31:50|700.22|697.82|702.74|700.34|702.74|700.34|700.22|697.82|0
1652189520000|2022-05-10 13:32:00|702.51|700.11|701.36|698.96|702.51|700.11|700.79|698.39|0
1652189530000|2022-05-10 13:32:10|701.59|699.19|701.59|699.19|701.59|699.19|701.13|698.73|0
1652189540000|2022-05-10 13:32:20|701.82|699.42|702.28|699.88|702.28|699.88|701.82|699.42|0
1652189550000|2022-05-10 13:32:30|704.35|701.95|703.2|700.8|704.35|701.95|702.51|700.11|0
1652189560000|2022-05-10 13:32:40|703.66|701.26|704.12|701.72|704.12|701.72|703.66|701.26|0
1652189570000|2022-05-10 13:32:50|703.89|701.49|704.24|701.84|704.35|701.95|703.89|701.49|0
1652189580000|2022-05-10 13:33:00|704.35|701.95|701.13|698.73|704.35|701.95|701.13|698.73|0
1652189590000|2022-05-10 13:33:10|701.82|699.42|703.66|701.26|703.66|701.26|701.82|699.42|0
1652189600000|2022-05-10 13:33:20|702.97|700.57|702.28|699.88|703.66|701.26|702.28|699.88|0
1652189610000|2022-05-10 13:33:30|703.66|701.26|706.3|703.9|706.3|703.9|703.66|701.26|0
1652189620000|2022-05-10 13:33:40|705.49|703.09|706.64|704.24|707.1|704.7|705.49|703.09|0
1652189630000|2022-05-10 13:33:50|708.48|706.08|708.25|705.85|708.83|706.43|708.25|705.85|0
1652189640000|2022-05-10 13:34:00|708.94|706.54|708.71|706.31|708.94|706.54|707.56|705.16|0
1652189650000|2022-05-10 13:34:10|708.02|705.62|707.56|705.16|708.02|705.62|706.87|704.47|0
1652189660000|2022-05-10 13:34:20|707.79|705.39|708.25|705.85|708.25|705.85|707.79|705.39|0
1652189670000|2022-05-10 13:34:30|709.4|707|707.22|704.82|709.4|707|707.22|704.82|0
1652189680000|2022-05-10 13:34:40|708.94|706.54|708.71|706.31|708.94|706.54|707.79|705.39|0
1652189690000|2022-05-10 13:34:50|709.86|707.46|709.86|707.46|709.86|707.46|709.4|707|0
1652189700000|2022-05-10 13:35:00|709.98|707.58|711.71|709.31|711.94|709.54|709.98|707.58|0
1652189710000|2022-05-10 13:35:10|711.25|708.85|712.4|710|713.21|710.81|711.25|708.85|0
1652189720000|2022-05-10 13:35:20|714.24|711.84|715.16|712.76|715.39|712.99|714.24|711.84|0
1652189730000|2022-05-10 13:35:30|716.9|714.5|716.32|713.92|717.01|714.61|716.32|713.92|0
1652189740000|2022-05-10 13:35:40|716.78|714.38|717.93|715.53|717.93|715.53|716.78|714.38|0
1652189750000|2022-05-10 13:35:50|717.7|715.3|715.62|713.22|717.7|715.3|715.62|713.22|0
1652189760000|2022-05-10 13:36:00|715.51|713.11|718.98|716.58|718.98|716.58|715.51|713.11|0
1652189770000|2022-05-10 13:36:10|719.09|716.69|720.01|717.61|720.01|717.61|718.98|716.58|0
1652189780000|2022-05-10 13:36:20|720.24|717.84|720.94|718.54|720.94|718.54|720.24|717.84|0
1652189790000|2022-05-10 13:36:30|721.75|719.35|719.32|716.92|721.75|719.35|719.32|716.92|0
1652189800000|2022-05-10 13:36:40|720.24|717.84|720.24|717.84|720.7|718.3|720.01|717.61|0
1652189810000|2022-05-10 13:36:50|720.7|718.3|719.09|716.69|720.7|718.3|719.09|716.69|0
1652189820000|2022-05-10 13:37:00|718.16|715.76|717.47|715.07|718.16|715.76|716.32|713.92|0
1652189830000|2022-05-10 13:37:10|716.78|714.38|719.32|716.92|719.32|716.92|716.78|714.38|0
1652189840000|2022-05-10 13:37:20|718.39|715.99|717.24|714.84|718.39|715.99|717.24|714.84|0
1652189850000|2022-05-10 13:37:30|716.78|714.38|717.59|715.19|718.39|715.99|716.78|714.38|0
1652189860000|2022-05-10 13:37:40|718.86|716.46|716.55|714.15|718.86|716.46|716.55|714.15|0
1652189870000|2022-05-10 13:37:50|717.01|714.61|717.82|715.42|717.82|715.42|717.01|714.61|0
1652189880000|2022-05-10 13:38:00|717.93|715.53|717.47|715.07|718.05|715.65|717.47|715.07|0
1652189890000|2022-05-10 13:38:10|717.93|715.53|718.62|716.22|718.62|716.22|717.24|714.84|0
1652189900000|2022-05-10 13:38:20|718.39|715.99|717.01|714.61|718.39|715.99|717.01|714.61|0
1652189910000|2022-05-10 13:38:30|714.24|711.84|715.62|713.22|717.24|714.84|714.24|711.84|0
1652189920000|2022-05-10 13:38:40|714.01|711.61|715.62|713.22|715.62|713.22|713.55|711.15|0
1652189930000|2022-05-10 13:38:50|713.78|711.38|712.98|710.58|713.78|711.38|712.86|710.46|0
1652189940000|2022-05-10 13:39:00|712.4|710|713.09|710.69|713.32|710.92|712.17|709.77|0
1652189950000|2022-05-10 13:39:10|713.32|710.92|713.09|710.69|713.78|711.38|712.86|710.46|0
1652189960000|2022-05-10 13:39:20|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652189970000|2022-05-10 13:39:30|712.86|710.46|712.4|710|712.86|710.46|712.17|709.77|0
1652189980000|2022-05-10 13:39:40|713.09|710.69|712.98|710.58|713.09|710.69|712.86|710.46|0
1652189990000|2022-05-10 13:39:50|714.36|711.96|713.44|711.04|714.36|711.96|712.4|710|0
1652190000000|2022-05-10 13:40:00|713.55|711.15|713.9|711.5|714.01|711.61|713.55|711.15|0
1652190010000|2022-05-10 13:40:10|714.24|711.84|716.32|713.92|716.32|713.92|714.24|711.84|0
1652190020000|2022-05-10 13:40:20|716.09|713.69|717.47|715.07|717.47|715.07|716.09|713.69|0
1652190030000|2022-05-10 13:40:30|716.09|713.69|717.47|715.07|717.47|715.07|716.09|713.69|0
1652190040000|2022-05-10 13:40:40|718.16|715.76|718.62|716.22|718.62|716.22|718.16|715.76|0
1652190050000|2022-05-10 13:40:50|718.39|715.99|718.86|716.46|719.78|717.38|718.39|715.99|0
1652190060000|2022-05-10 13:41:00|718.39|715.99|718.98|716.58|718.98|716.58|718.16|715.76|0
1652190070000|2022-05-10 13:41:10|719.78|717.38|719.55|717.15|720.13|717.73|719.55|717.15|0
1652190080000|2022-05-10 13:41:20|720.01|717.61|718.39|715.99|720.7|718.3|717.93|715.53|0
1652190090000|2022-05-10 13:41:30|719.32|716.92|719.09|716.69|719.32|716.92|718.86|716.46|0
1652190100000|2022-05-10 13:41:40|718.39|715.99|718.39|715.99|719.9|717.5|718.39|715.99|0
1652190110000|2022-05-10 13:41:50|719.09|716.69|719.09|716.69|719.09|716.69|718.16|715.76|0
1652190120000|2022-05-10 13:42:00|717.24|714.84|718.62|716.22|718.62|716.22|717.24|714.84|0
1652190130000|2022-05-10 13:42:10|718.86|716.46|719.67|717.27|719.67|717.27|718.86|716.46|0
1652190140000|2022-05-10 13:42:20|720.47|718.07|720.47|718.07|720.47|718.07|720.36|717.96|0
1652190150000|2022-05-10 13:42:30|720.24|717.84|719.55|717.15|720.47|718.07|719.55|717.15|0
1652190160000|2022-05-10 13:42:40|719.78|717.38|719.09|716.69|719.78|717.38|719.09|716.69|0
1652190170000|2022-05-10 13:42:50|719.55|717.15|719.78|717.38|719.78|717.38|719.55|717.15|0
1652190180000|2022-05-10 13:43:00|720.47|718.07|720.01|717.61|720.47|718.07|720.01|717.61|0
1652190190000|2022-05-10 13:43:10|721.17|718.77|721.63|719.23|721.63|719.23|720.7|718.3|0
1652190200000|2022-05-10 13:43:20|720.7|718.3|721.63|719.23|721.63|719.23|720.47|718.07|0
1652190210000|2022-05-10 13:43:30|720.47|718.07|723.7|721.3|723.7|721.3|720.24|717.84|0
1652190220000|2022-05-10 13:43:40|723.24|720.84|720.24|717.84|723.24|720.84|719.55|717.15|0
1652190230000|2022-05-10 13:43:50|721.4|719|721.4|719|722.09|719.69|721.4|719|0
1652190240000|2022-05-10 13:44:00|721.63|719.23|720.24|717.84|721.63|719.23|720.24|717.84|0
1652190250000|2022-05-10 13:44:10|721.63|719.23|722.09|719.69|722.09|719.69|721.4|719|0
1652190260000|2022-05-10 13:44:20|723.13|720.73|721.63|719.23|723.13|720.73|721.63|719.23|0
1652190270000|2022-05-10 13:44:30|722.67|720.27|722.09|719.69|722.67|720.27|722.09|719.69|0
1652190280000|2022-05-10 13:44:40|722.55|720.15|722.32|719.92|722.55|720.15|721.63|719.23|0
1652190290000|2022-05-10 13:44:50|722.09|719.69|722.55|720.15|723.01|720.61|722.09|719.69|0
1652190300000|2022-05-10 13:45:00|723.7|721.3|724.16|721.76|724.16|721.76|723.47|721.07|0
1652190310000|2022-05-10 13:45:10|725.9|723.5|727.63|725.23|727.63|725.23|725.9|723.5|0
1652190320000|2022-05-10 13:45:20|729.01|726.61|727.86|725.46|729.01|726.61|727.86|725.46|0
1652190330000|2022-05-10 13:45:30|728.09|725.69|728.55|726.15|728.78|726.38|728.09|725.69|0
1652190340000|2022-05-10 13:45:40|729.01|726.61|731.33|728.93|731.33|728.93|729.01|726.61|0
1652190350000|2022-05-10 13:45:50|731.56|729.16|730.86|728.46|731.56|729.16|730.86|728.46|0
1652190360000|2022-05-10 13:46:00|731.1|728.7|729.01|726.61|731.1|728.7|729.01|726.61|0
1652190370000|2022-05-10 13:46:10|729.48|727.08|729.94|727.54|729.94|727.54|729.48|727.08|0
1652190380000|2022-05-10 13:46:20|730.86|728.46|730.86|728.46|730.86|728.46|729.94|727.54|0
1652190390000|2022-05-10 13:46:30|731.56|729.16|733.64|731.24|733.64|731.24|731.56|729.16|0
1652190400000|2022-05-10 13:46:40|733.41|731.01|734.23|731.83|734.23|731.83|732.95|730.55|0
1652190410000|2022-05-10 13:46:50|733.41|731.01|731.79|729.39|733.41|731.01|731.33|728.93|0
1652190420000|2022-05-10 13:47:00|732.05|729.65|732.29|729.89|732.29|729.89|731.36|728.96|0
1652190430000|2022-05-10 13:47:10|732.05|729.65|730.78|728.38|732.05|729.65|730.66|728.26|0
1652190440000|2022-05-10 13:47:20|731.59|729.19|730.88|728.48|731.81|729.41|730.66|728.26|0
1652190450000|2022-05-10 13:47:30|730.3|727.9|731.92|729.52|731.92|729.52|730.3|727.9|0
1652190460000|2022-05-10 13:47:40|732.38|729.98|732.27|729.87|732.38|729.98|732.15|729.75|0
1652190470000|2022-05-10 13:47:50|733.31|730.91|733.77|731.37|733.77|731.37|733.31|730.91|0
1652190480000|2022-05-10 13:48:00|734.47|732.07|733.08|730.68|734.7|732.3|733.08|730.68|0
1652190490000|2022-05-10 13:48:10|733.54|731.14|733.54|731.14|733.54|731.14|733.08|730.68|0
1652190500000|2022-05-10 13:48:20|732.38|729.98|732.97|730.57|733.08|730.68|732.15|729.75|0
1652190510000|2022-05-10 13:48:30|732.61|730.21|733.54|731.14|733.77|731.37|732.38|729.98|0
1652190520000|2022-05-10 13:48:40|731.58|729.18|731.46|729.06|732.15|729.75|731.46|729.06|0
1652190530000|2022-05-10 13:48:50|733.31|730.91|733.08|730.68|733.77|731.37|733.08|730.68|0
1652190540000|2022-05-10 13:49:00|733.31|730.91|734.36|731.96|734.36|731.96|733.31|730.91|0
1652190550000|2022-05-10 13:49:10|731.92|729.52|732.61|730.21|733.08|730.68|731.92|729.52|0
1652190560000|2022-05-10 13:49:20|733.77|731.37|735.17|732.77|735.17|732.77|733.77|731.37|0
1652190570000|2022-05-10 13:49:30|736.09|733.69|735.86|733.46|736.33|733.93|735.86|733.46|0
1652190580000|2022-05-10 13:49:40|735.63|733.23|734.59|732.19|736.09|733.69|734.59|732.19|0
1652190590000|2022-05-10 13:49:50|734.47|732.07|734.47|732.07|734.93|732.53|734.24|731.84|0
1652190600000|2022-05-10 13:50:00|735.63|733.23|735.17|732.77|735.63|733.23|735.17|732.77|0
1652190610000|2022-05-10 13:50:10|734.93|732.53|733.77|731.37|734.93|732.53|733.31|730.91|0
1652190620000|2022-05-10 13:50:20|734.7|732.3|735.4|733|735.4|733|734.47|732.07|0
1652190630000|2022-05-10 13:50:30|734.59|732.19|736.33|733.93|736.33|733.93|734.59|732.19|0
1652190640000|2022-05-10 13:50:40|736.79|734.39|735.86|733.46|736.79|734.39|735.86|733.46|0
1652190650000|2022-05-10 13:50:50|735.63|733.23|735.05|732.65|735.86|733.46|735.05|732.65|0
1652190660000|2022-05-10 13:51:00|735.29|732.89|734.24|731.84|735.29|732.89|732.38|729.98|0
1652190670000|2022-05-10 13:51:10|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1652190680000|2022-05-10 13:51:20|735.52|733.12|735.17|732.77|735.63|733.23|734.93|732.53|0
1652190690000|2022-05-10 13:51:30|735.05|732.65|735.17|732.77|735.63|733.23|735.05|732.65|0
1652190700000|2022-05-10 13:51:40|736.09|733.69|734.47|732.07|736.09|733.69|734.47|732.07|0
1652190710000|2022-05-10 13:51:50|733.77|731.37|734.24|731.84|734.47|732.07|733.77|731.37|0
1652190720000|2022-05-10 13:52:00|731.92|729.52|731.45|729.05|733.08|730.68|731.22|728.82|0
1652190730000|2022-05-10 13:52:10|731.92|729.52|730.99|728.59|731.92|729.52|730.53|728.13|0
1652190740000|2022-05-10 13:52:20|729.6|727.2|728.56|726.16|729.6|727.2|728.56|726.16|0
1652190750000|2022-05-10 13:52:30|729.37|726.97|729.14|726.74|730.06|727.66|728.91|726.51|0
1652190760000|2022-05-10 13:52:40|729.37|726.97|729.6|727.2|729.6|727.2|729.37|726.97|0
1652190770000|2022-05-10 13:52:50|729.37|726.97|729.82|727.42|729.82|727.42|728.91|726.51|0
1652190780000|2022-05-10 13:53:00|729.35|726.95|727.4|725|729.35|726.95|727.4|725|0
1652190790000|2022-05-10 13:53:10|729.35|726.95|727.86|725.46|729.35|726.95|727.86|725.46|0
1652190800000|2022-05-10 13:53:20|727.28|724.88|727.05|724.65|727.51|725.11|726.82|724.42|0
1652190810000|2022-05-10 13:53:30|726.35|723.95|726.12|723.72|727.05|724.65|726.12|723.72|0
1652190820000|2022-05-10 13:53:40|727.05|724.65|726.82|724.42|727.05|724.65|726.35|723.95|0
1652190830000|2022-05-10 13:53:50|727.28|724.88|727.51|725.11|727.51|725.11|726.82|724.42|0
1652190840000|2022-05-10 13:54:00|727.63|725.23|727.51|725.11|727.74|725.34|727.28|724.88|0
1652190850000|2022-05-10 13:54:10|727.28|724.88|725.43|723.03|727.28|724.88|725.43|723.03|0
1652190860000|2022-05-10 13:54:20|726.35|723.95|728.43|726.03|728.43|726.03|726.35|723.95|0
1652190870000|2022-05-10 13:54:30|729.12|726.72|727.74|725.34|729.35|726.95|727.74|725.34|0
1652190880000|2022-05-10 13:54:40|727.97|725.57|728.43|726.03|728.89|726.49|727.74|725.34|0
1652190890000|2022-05-10 13:54:50|728.32|725.92|728.43|726.03|728.43|726.03|727.74|725.34|0
1652190900000|2022-05-10 13:55:00|728.89|726.49|726.35|723.95|728.89|726.49|726.35|723.95|0
1652190910000|2022-05-10 13:55:10|725.2|722.8|725.43|723.03|726.12|723.72|725.2|722.8|0
1652190920000|2022-05-10 13:55:20|724.74|722.34|724.05|721.65|724.97|722.57|724.05|721.65|0
1652190930000|2022-05-10 13:55:30|724.51|722.11|723.82|721.42|724.51|722.11|723.82|721.42|0
1652190940000|2022-05-10 13:55:40|724.74|722.34|726.12|723.72|726.12|723.72|724.74|722.34|0
1652190950000|2022-05-10 13:55:50|724.97|722.57|725.66|723.26|726.01|723.61|724.97|722.57|0
1652190960000|2022-05-10 13:56:00|724.74|722.34|725.66|723.26|725.66|723.26|724.74|722.34|0
1652190970000|2022-05-10 13:56:10|726.35|723.95|726.82|724.42|726.82|724.42|726.35|723.95|0
1652190980000|2022-05-10 13:56:20|727.51|725.11|728.66|726.26|729.59|727.19|727.51|725.11|0
1652190990000|2022-05-10 13:56:30|729.12|726.72|727.97|725.57|729.12|726.72|727.97|725.57|0
1652191000000|2022-05-10 13:56:40|727.74|725.34|724.74|722.34|727.74|725.34|724.74|722.34|0
1652191010000|2022-05-10 13:56:50|724.97|722.57|723.36|720.96|724.97|722.57|722.67|720.27|0
1652191020000|2022-05-10 13:57:00|723.13|720.73|722.21|719.81|723.13|720.73|722.21|719.81|0
1652191030000|2022-05-10 13:57:10|722.9|720.5|722.44|720.04|722.9|720.5|722.44|720.04|0
1652191040000|2022-05-10 13:57:20|722.67|720.27|722.67|720.27|723.13|720.73|722.44|720.04|0
1652191050000|2022-05-10 13:57:30|723.59|721.19|725.55|723.15|725.55|723.15|723.36|720.96|0
1652191060000|2022-05-10 13:57:40|724.4|722|724.74|722.34|724.74|722.34|724.4|722|0
1652191070000|2022-05-10 13:57:50|725.32|722.92|723.82|721.42|725.32|722.92|723.82|721.42|0
1652191080000|2022-05-10 13:58:00|722.67|720.27|722.67|720.27|723.13|720.73|722.67|720.27|0
1652191090000|2022-05-10 13:58:10|723.59|721.19|724.4|722|724.74|722.34|723.59|721.19|0
1652191100000|2022-05-10 13:58:20|724.28|721.88|724.28|721.88|724.97|722.57|724.28|721.88|0
1652191110000|2022-05-10 13:58:30|724.51|722.11|723.13|720.73|724.51|722.11|723.13|720.73|0
1652191120000|2022-05-10 13:58:40|722.21|719.81|719.9|717.5|722.44|720.04|719.9|717.5|0
1652191130000|2022-05-10 13:58:50|720.82|718.42|719.67|717.27|720.82|718.42|719.67|717.27|0
1652191140000|2022-05-10 13:59:00|720.36|717.96|720.25|717.85|720.36|717.96|719.9|717.5|0
1652191150000|2022-05-10 13:59:10|720.71|718.31|720.13|717.73|720.71|718.31|720.13|717.73|0
1652191160000|2022-05-10 13:59:20|720.36|717.96|720.82|718.42|720.82|718.42|719.9|717.5|0
1652191170000|2022-05-10 13:59:30|720.36|717.96|721.97|719.57|721.97|719.57|720.36|717.96|0
1652191180000|2022-05-10 13:59:40|721.51|719.11|720.71|718.31|721.51|719.11|720.13|717.73|0
1652191190000|2022-05-10 13:59:50|720.13|717.73|717.6|715.2|720.13|717.73|717.6|715.2|0
1652191200000|2022-05-10 14:00:00|716.68|714.28|719.1|716.7|719.21|716.81|716.68|714.28|0
1652191210000|2022-05-10 14:00:10|717.6|715.2|716.91|714.51|718.06|715.66|716.91|714.51|0
1652191220000|2022-05-10 14:00:20|717.14|714.74|716.91|714.51|717.14|714.74|716.68|714.28|0
1652191230000|2022-05-10 14:00:30|717.6|715.2|718.98|716.58|719.44|717.04|717.6|715.2|0
1652191240000|2022-05-10 14:00:40|719.56|717.16|721.05|718.65|721.05|718.65|719.56|717.16|0
1652191250000|2022-05-10 14:00:50|723.13|720.73|724.05|721.65|724.05|721.65|723.13|720.73|0
1652191260000|2022-05-10 14:01:00|724.17|721.77|721.28|718.88|724.17|721.77|721.28|718.88|0
1652191270000|2022-05-10 14:01:10|719.44|717.04|719.44|717.04|719.44|717.04|719.21|716.81|0
1652191280000|2022-05-10 14:01:20|719.21|716.81|719.67|717.27|719.9|717.5|719.21|716.81|0
1652191290000|2022-05-10 14:01:30|719.21|716.81|720.82|718.42|720.82|718.42|718.98|716.58|0
1652191300000|2022-05-10 14:01:40|719.67|717.27|720.59|718.19|720.82|718.42|719.67|717.27|0
1652191310000|2022-05-10 14:01:50|721.28|718.88|721.86|719.46|721.97|719.57|721.28|718.88|0
1652191320000|2022-05-10 14:02:00|722.32|719.92|724.51|722.11|725.43|723.03|722.32|719.92|0
1652191330000|2022-05-10 14:02:10|724.74|722.34|724.05|721.65|724.97|722.57|724.05|721.65|0
1652191340000|2022-05-10 14:02:20|723.59|721.19|721.51|719.11|723.59|721.19|721.51|719.11|0
1652191350000|2022-05-10 14:02:30|720.71|718.31|719.21|716.81|720.82|718.42|719.21|716.81|0
1652191360000|2022-05-10 14:02:40|719.44|717.04|717.6|715.2|719.44|717.04|717.6|715.2|0
1652191370000|2022-05-10 14:02:50|718.06|715.66|716.45|714.05|718.06|715.66|716.45|714.05|0
1652191380000|2022-05-10 14:03:00|715.65|713.25|715.53|713.13|715.65|713.25|715.08|712.68|0
1652191390000|2022-05-10 14:03:10|715.08|712.68|715.31|712.91|715.31|712.91|714.85|712.45|0
1652191400000|2022-05-10 14:03:20|714.85|712.45|714.05|711.65|714.85|712.45|713.93|711.53|0
1652191410000|2022-05-10 14:03:30|713.7|711.3|713.24|710.84|713.7|711.3|713.24|710.84|0
1652191420000|2022-05-10 14:03:40|713.7|711.3|714.62|712.22|715.31|712.91|713.7|711.3|0
1652191430000|2022-05-10 14:03:50|714.85|712.45|713.7|711.3|714.85|712.45|713.7|711.3|0
1652191440000|2022-05-10 14:04:00|713.47|711.07|713.7|711.3|713.7|711.3|713.24|710.84|0
1652191450000|2022-05-10 14:04:10|713.24|710.84|713.24|710.84|713.47|711.07|713.24|710.84|0
1652191460000|2022-05-10 14:04:20|713.47|711.07|714.16|711.76|714.16|711.76|713.47|711.07|0
1652191470000|2022-05-10 14:04:30|714.74|712.34|714.39|711.99|714.85|712.45|714.39|711.99|0
1652191480000|2022-05-10 14:04:40|715.08|712.68|714.85|712.45|715.08|712.68|714.39|711.99|0
1652191490000|2022-05-10 14:04:50|715.3|712.9|714.16|711.76|715.3|712.9|714.16|711.76|0
1652191500000|2022-05-10 14:05:00|713.93|711.53|713.24|710.84|714.16|711.76|713.24|710.84|0
1652191510000|2022-05-10 14:05:10|713.47|711.07|713.24|710.84|713.47|711.07|713.24|710.84|0
1652191520000|2022-05-10 14:05:20|713.47|711.07|714.85|712.45|715.76|713.36|713.47|711.07|0
1652191530000|2022-05-10 14:05:30|715.53|713.13|716.22|713.82|716.22|713.82|714.96|712.56|0
1652191540000|2022-05-10 14:05:40|717.14|714.74|716.91|714.51|717.14|714.74|716.45|714.05|0
1652191550000|2022-05-10 14:05:50|716.22|713.82|715.99|713.59|716.22|713.82|715.3|712.9|0
1652191560000|2022-05-10 14:06:00|715.53|713.13|713.47|711.07|715.53|713.13|713.47|711.07|0
1652191570000|2022-05-10 14:06:10|713.7|711.3|710.49|708.09|713.7|711.3|710.49|708.09|0
1652191580000|2022-05-10 14:06:20|710.94|708.54|709.11|706.71|710.94|708.54|709.11|706.71|0
1652191590000|2022-05-10 14:06:30|709.92|707.52|709.57|707.17|710.26|707.86|709.57|707.17|0
1652191600000|2022-05-10 14:06:40|709.34|706.94|709.11|706.71|709.34|706.94|708.77|706.37|0
1652191610000|2022-05-10 14:06:50|708.88|706.48|709.34|706.94|709.34|706.94|708.65|706.25|0
1652191620000|2022-05-10 14:07:00|710.03|707.63|709.23|706.83|710.26|707.86|709.23|706.83|0
1652191630000|2022-05-10 14:07:10|708.88|706.48|708.65|706.25|709|706.6|708.65|706.25|0
1652191640000|2022-05-10 14:07:20|708.88|706.48|709.34|706.94|709.34|706.94|708.88|706.48|0
1652191650000|2022-05-10 14:07:30|709.11|706.71|709.57|707.17|709.57|707.17|708.77|706.37|0
1652191660000|2022-05-10 14:07:40|710.26|707.86|710.49|708.09|710.49|708.09|710.26|707.86|0
1652191670000|2022-05-10 14:07:50|710.03|707.63|710.49|708.09|710.72|708.32|710.03|707.63|0
1652191680000|2022-05-10 14:08:00|710.26|707.86|710.26|707.86|710.26|707.86|709.57|707.17|0
1652191690000|2022-05-10 14:08:10|709.8|707.4|709.8|707.4|709.8|707.4|709.8|707.4|0
1652191700000|2022-05-10 14:08:20|710.03|707.63|710.61|708.21|710.61|708.21|709.8|707.4|0
1652191710000|2022-05-10 14:08:30|710.72|708.32|711.4|709|711.4|709|710.72|708.32|0
1652191720000|2022-05-10 14:08:40|711.63|709.23|712.09|709.69|712.55|710.15|711.63|709.23|0
1652191730000|2022-05-10 14:08:50|710.72|708.32|709.34|706.94|710.72|708.32|709.34|706.94|0
1652191740000|2022-05-10 14:09:00|709.57|707.17|709.11|706.71|709.57|707.17|709.11|706.71|0
1652191750000|2022-05-10 14:09:10|709.8|707.4|711.17|708.77|711.17|708.77|709.8|707.4|0
1652191760000|2022-05-10 14:09:20|712.09|709.69|716.22|713.82|716.68|714.28|712.09|709.69|0
1652191770000|2022-05-10 14:09:30|714.96|712.56|715.76|713.36|715.76|713.36|714.62|712.22|0
1652191780000|2022-05-10 14:09:40|715.65|713.25|718.18|715.78|718.18|715.78|715.65|713.25|0
1652191790000|2022-05-10 14:09:50|716.45|714.05|716.91|714.51|716.91|714.51|716.22|713.82|0
1652191800000|2022-05-10 14:10:00|715.3|712.9|714.39|711.99|715.3|712.9|714.16|711.76|0
1652191810000|2022-05-10 14:10:10|715.3|712.9|713.7|711.3|715.3|712.9|713.7|711.3|0
1652191820000|2022-05-10 14:10:20|714.16|711.76|712.32|709.92|714.16|711.76|711.86|709.46|0
1652191830000|2022-05-10 14:10:30|712.9|710.5|715.76|713.36|715.76|713.36|712.78|710.38|0
1652191840000|2022-05-10 14:10:40|715.53|713.13|716.45|714.05|716.45|714.05|715.53|713.13|0
1652191850000|2022-05-10 14:10:50|717.37|714.97|718.52|716.12|718.52|716.12|717.37|714.97|0
1652191860000|2022-05-10 14:11:00|720.48|718.08|719.9|717.5|720.48|718.08|718.75|716.35|0
1652191870000|2022-05-10 14:11:10|719.44|717.04|719.44|717.04|719.67|717.27|718.75|716.35|0
1652191880000|2022-05-10 14:11:20|717.95|715.55|717.37|714.97|717.95|715.55|716.91|714.51|0
1652191890000|2022-05-10 14:11:30|718.75|716.35|719.1|716.7|719.1|716.7|718.75|716.35|0
1652191900000|2022-05-10 14:11:40|719.21|716.81|717.95|715.55|719.33|716.93|717.95|715.55|0
1652191910000|2022-05-10 14:11:50|717.37|714.97|718.52|716.12|718.75|716.35|717.37|714.97|0
1652191920000|2022-05-10 14:12:00|719.56|717.16|717.83|715.43|719.56|717.16|717.83|715.43|0
1652191930000|2022-05-10 14:12:10|716.91|714.51|717.83|715.43|717.83|715.43|716.91|714.51|0
1652191940000|2022-05-10 14:12:20|719.67|717.27|718.52|716.12|719.67|717.27|718.29|715.89|0
1652191950000|2022-05-10 14:12:30|718.98|716.58|719.9|717.5|719.9|717.5|718.52|716.12|0
1652191960000|2022-05-10 14:12:40|720.25|717.85|723.12|720.72|723.12|720.72|720.25|717.85|0
1652191970000|2022-05-10 14:12:50|722.89|720.49|722.2|719.8|722.89|720.49|721.51|719.11|0
1652191980000|2022-05-10 14:13:00|722.43|720.03|725.2|722.8|725.2|722.8|722.43|720.03|0
1652191990000|2022-05-10 14:13:10|724.17|721.77|724.86|722.46|724.86|722.46|724.17|721.77|0
1652192000000|2022-05-10 14:13:20|724.63|722.23|726.12|723.72|726.12|723.72|724.28|721.88|0
1652192010000|2022-05-10 14:13:30|725.66|723.26|724.28|721.88|726.81|724.41|724.28|721.88|0
1652192020000|2022-05-10 14:13:40|723.82|721.42|723.7|721.3|723.82|721.42|723.7|721.3|0
1652192030000|2022-05-10 14:13:50|723.35|720.95|724.51|722.11|724.51|722.11|723.35|720.95|0
1652192040000|2022-05-10 14:14:00|724.05|721.65|719.21|716.81|724.05|721.65|719.21|716.81|0
1652192050000|2022-05-10 14:14:10|718.98|716.58|718.98|716.58|719.44|717.04|718.98|716.58|0
1652192060000|2022-05-10 14:14:20|720.13|717.73|721.97|719.57|722.66|720.26|719.9|717.5|0
1652192070000|2022-05-10 14:14:30|721.51|719.11|719.44|717.04|721.51|719.11|719.44|717.04|0
1652192080000|2022-05-10 14:14:40|719.9|717.5|720.36|717.96|720.36|717.96|719.21|716.81|0
1652192090000|2022-05-10 14:14:50|720.13|717.73|722.66|720.26|722.66|720.26|720.13|717.73|0
1652192100000|2022-05-10 14:15:00|723.58|721.18|721.51|719.11|723.58|721.18|721.51|719.11|0
1652192110000|2022-05-10 14:15:10|721.28|718.88|721.05|718.65|721.28|718.88|720.82|718.42|0
1652192120000|2022-05-10 14:15:20|719.44|717.04|718.29|715.89|719.44|717.04|718.29|715.89|0
1652192130000|2022-05-10 14:15:30|716.22|713.82|717.14|714.74|717.14|714.74|716.22|713.82|0
1652192140000|2022-05-10 14:15:40|718.29|715.89|718.29|715.89|718.29|715.89|718.29|715.89|0
1652192150000|2022-05-10 14:15:50|718.75|716.35|718.29|715.89|718.75|716.35|718.29|715.89|0
1652192160000|2022-05-10 14:16:00|717.83|715.43|717.95|715.55|718.52|716.12|717.03|714.63|0
1652192170000|2022-05-10 14:16:10|717.37|714.97|716.45|714.05|717.37|714.97|716.22|713.82|0
1652192180000|2022-05-10 14:16:20|716.68|714.28|716.45|714.05|716.68|714.28|715.76|713.36|0
1652192190000|2022-05-10 14:16:30|715.53|713.13|716.91|714.51|717.37|714.97|715.53|713.13|0
1652192200000|2022-05-10 14:16:40|717.37|714.97|720.59|718.19|720.59|718.19|717.37|714.97|0
1652192210000|2022-05-10 14:16:50|719.44|717.04|717.14|714.74|719.9|717.5|717.14|714.74|0
1652192220000|2022-05-10 14:17:00|719.21|716.81|719.56|717.16|719.56|717.16|718.41|716.01|0
1652192230000|2022-05-10 14:17:10|719.44|717.04|720.94|718.54|720.94|718.54|719.44|717.04|0
1652192240000|2022-05-10 14:17:20|721.05|718.65|720.59|718.19|721.05|718.65|719.44|717.04|0
1652192250000|2022-05-10 14:17:30|721.74|719.34|722.43|720.03|723.12|720.72|721.74|719.34|0
1652192260000|2022-05-10 14:17:40|722.2|719.8|720.82|718.42|722.43|720.03|720.82|718.42|0
1652192270000|2022-05-10 14:17:50|719.21|716.81|717.26|714.86|719.21|716.81|717.26|714.86|0
1652192280000|2022-05-10 14:18:00|717.95|715.55|719.9|717.5|719.9|717.5|717.6|715.2|0
1652192290000|2022-05-10 14:18:10|720.48|718.08|719.9|717.5|720.48|718.08|718.52|716.12|0
1652192300000|2022-05-10 14:18:20|718.75|716.35|719.21|716.81|719.21|716.81|718.75|716.35|0
1652192310000|2022-05-10 14:18:30|718.64|716.24|719.9|717.5|719.9|717.5|718.64|716.24|0
1652192320000|2022-05-10 14:18:40|720.36|717.96|719.67|717.27|721.05|718.65|719.67|717.27|0
1652192330000|2022-05-10 14:18:50|719.33|716.93|718.98|716.58|719.79|717.39|718.98|716.58|0
1652192340000|2022-05-10 14:19:00|720.82|718.42|721.28|718.88|721.97|719.57|720.82|718.42|0
1652192350000|2022-05-10 14:19:10|721.05|718.65|723.47|721.07|724.28|721.88|721.05|718.65|0
1652192360000|2022-05-10 14:19:20|723.81|721.41|723.58|721.18|724.74|722.34|722.66|720.26|0
1652192370000|2022-05-10 14:19:30|722.2|719.8|723.35|720.95|724.16|721.76|722.2|719.8|0
1652192380000|2022-05-10 14:19:40|724.04|721.64|722.55|720.15|724.04|721.64|722.43|720.03|0
1652192390000|2022-05-10 14:19:50|722.43|720.03|721.74|719.34|722.43|720.03|720.94|718.54|0
1652192400000|2022-05-10 14:20:00|721.4|719|723.12|720.72|723.12|720.72|721.28|718.88|0
1652192410000|2022-05-10 14:20:10|722.09|719.69|721.05|718.65|722.09|719.69|720.36|717.96|0
1652192420000|2022-05-10 14:20:20|721.97|719.57|722.43|720.03|722.43|720.03|721.97|719.57|0
1652192430000|2022-05-10 14:20:30|724.04|721.64|724.04|721.64|724.04|721.64|723.12|720.72|0
1652192440000|2022-05-10 14:20:40|725.2|722.8|724.74|722.34|725.2|722.8|724.04|721.64|0
1652192450000|2022-05-10 14:20:50|723.58|721.18|719.67|717.27|724.27|721.87|719.67|717.27|0
1652192460000|2022-05-10 14:21:00|717.59|715.19|717.7|715.3|717.93|715.53|716.55|714.15|0
1652192470000|2022-05-10 14:21:10|717.01|714.61|717.82|715.42|717.82|715.42|717.01|714.61|0
1652192480000|2022-05-10 14:21:20|719.19|716.79|719.08|716.68|719.19|716.79|718.85|716.45|0
1652192490000|2022-05-10 14:21:30|719.54|717.14|721.28|718.88|721.28|718.88|719.54|717.14|0
1652192500000|2022-05-10 14:21:40|722.32|719.92|723.13|720.73|723.13|720.73|722.08|719.68|0
1652192510000|2022-05-10 14:21:50|722.08|719.68|722.32|719.92|723.01|720.61|721.97|719.57|0
1652192520000|2022-05-10 14:22:00|720.47|718.07|724.17|721.77|724.17|721.77|720.47|718.07|0
1652192530000|2022-05-10 14:22:10|724.63|722.23|725.09|722.69|725.32|722.92|723.94|721.54|0
1652192540000|2022-05-10 14:22:20|725.32|722.92|728.34|725.94|728.34|725.94|725.32|722.92|0
1652192550000|2022-05-10 14:22:30|726.95|724.55|726.25|723.85|726.95|724.55|725.79|723.39|0
1652192560000|2022-05-10 14:22:40|725.32|722.92|725.56|723.16|725.79|723.39|725.32|722.92|0
1652192570000|2022-05-10 14:22:50|725.09|722.69|727.3|724.9|727.3|724.9|725.09|722.69|0
1652192580000|2022-05-10 14:23:00|726.95|724.55|730.19|727.79|730.66|728.26|726.95|724.55|0
1652192590000|2022-05-10 14:23:10|729.73|727.33|729.26|726.86|730.19|727.79|729.26|726.86|0
1652192600000|2022-05-10 14:23:20|729.96|727.56|730.66|728.26|730.66|728.26|729.96|727.56|0
1652192610000|2022-05-10 14:23:30|730.42|728.02|729.5|727.1|730.42|728.02|729.5|727.1|0
1652192620000|2022-05-10 14:23:40|730.19|727.79|730.66|728.26|730.66|728.26|730.08|727.68|0
1652192630000|2022-05-10 14:23:50|730.89|728.49|730.08|727.68|730.89|728.49|729.96|727.56|0
1652192640000|2022-05-10 14:24:00|729.5|727.1|726.95|724.55|729.5|727.1|726.48|724.08|0
1652192650000|2022-05-10 14:24:10|727.99|725.59|729.73|727.33|729.73|727.33|727.87|725.47|0
1652192660000|2022-05-10 14:24:20|729.5|727.1|727.99|725.59|729.5|727.1|727.99|725.59|0
1652192670000|2022-05-10 14:24:30|726.95|724.55|726.83|724.43|726.95|724.55|726.71|724.31|0
1652192680000|2022-05-10 14:24:40|726.48|724.08|724.86|722.46|726.71|724.31|724.86|722.46|0
1652192690000|2022-05-10 14:24:50|726.02|723.62|726.25|723.85|726.25|723.85|725.79|723.39|0
1652192700000|2022-05-10 14:25:00|727.41|725.01|727.64|725.24|727.87|725.47|727.3|724.9|0
1652192710000|2022-05-10 14:25:10|727.87|725.47|727.87|725.47|728.57|726.17|727.87|725.47|0
1652192720000|2022-05-10 14:25:20|725.09|722.69|726.02|723.62|726.25|723.85|725.09|722.69|0
1652192730000|2022-05-10 14:25:30|725.56|723.16|726.37|723.97|726.48|724.08|725.56|723.16|0
1652192740000|2022-05-10 14:25:40|728.1|725.7|728.34|725.94|728.34|725.94|726.83|724.43|0
1652192750000|2022-05-10 14:25:50|727.64|725.24|727.64|725.24|727.64|725.24|726.71|724.31|0
1652192760000|2022-05-10 14:26:00|724.98|722.58|726.71|724.31|727.18|724.78|724.98|722.58|0
1652192770000|2022-05-10 14:26:10|726.25|723.85|726.02|723.62|726.25|723.85|724.86|722.46|0
1652192780000|2022-05-10 14:26:20|726.83|724.43|726.71|724.31|726.83|724.43|726.02|723.62|0
1652192790000|2022-05-10 14:26:30|725.32|722.92|726.25|723.85|726.25|723.85|725.32|722.92|0
1652192800000|2022-05-10 14:26:40|730.65|728.25|730.42|728.02|730.65|728.25|729.96|727.56|0
1652192810000|2022-05-10 14:26:50|729.49|727.09|729.49|727.09|729.49|727.09|729.49|727.09|0
1652192820000|2022-05-10 14:27:00|729.96|727.56|730.31|727.91|730.31|727.91|729.96|727.56|0
1652192830000|2022-05-10 14:27:10|730.89|728.49|731.47|729.07|732.05|729.65|730.89|728.49|0
1652192840000|2022-05-10 14:27:20|731.35|728.95|730.65|728.25|731.35|728.95|729.73|727.33|0
1652192850000|2022-05-10 14:27:30|731.58|729.18|732.86|730.46|732.98|730.58|731.35|728.95|0
1652192860000|2022-05-10 14:27:40|733.67|731.27|733.67|731.27|733.67|731.27|733.21|730.81|0
1652192870000|2022-05-10 14:27:50|733.9|731.5|734.14|731.74|734.14|731.74|732.74|730.34|0
1652192880000|2022-05-10 14:28:00|733.9|731.5|734.6|732.2|734.6|732.2|733.9|731.5|0
1652192890000|2022-05-10 14:28:10|736|733.6|734.83|732.43|736|733.6|734.83|732.43|0
1652192900000|2022-05-10 14:28:20|734.14|731.74|734.37|731.97|734.37|731.97|733.9|731.5|0
1652192910000|2022-05-10 14:28:30|733.67|731.27|735.53|733.13|735.53|733.13|733.67|731.27|0
1652192920000|2022-05-10 14:28:40|735.07|732.67|736.46|734.06|736.46|734.06|735.07|732.67|0
1652192930000|2022-05-10 14:28:50|735.76|733.36|736.23|733.83|736.23|733.83|735.65|733.25|0
1652192940000|2022-05-10 14:29:00|735.3|732.9|733.9|731.5|735.53|733.13|733.9|731.5|0
1652192950000|2022-05-10 14:29:10|733.21|730.81|732.98|730.58|733.44|731.04|732.98|730.58|0
1652192960000|2022-05-10 14:29:20|732.05|729.65|731.12|728.72|732.28|729.88|730.54|728.14|0
1652192970000|2022-05-10 14:29:30|730.31|727.91|731.58|729.18|731.58|729.18|730.19|727.79|0
1652192980000|2022-05-10 14:29:40|731.12|728.72|730.89|728.49|731.12|728.72|730.89|728.49|0
1652192990000|2022-05-10 14:29:50|731.12|728.72|730.89|728.49|732.05|729.65|730.89|728.49|0
1652193000000|2022-05-10 14:30:00|731.12|728.72|731.58|729.18|732.51|730.11|731.12|728.72|0
1652193010000|2022-05-10 14:30:10|732.05|729.65|730.54|728.14|732.05|729.65|730.54|728.14|0
1652193020000|2022-05-10 14:30:20|730.19|727.79|731.12|728.72|731.12|728.72|730.19|727.79|0
1652193030000|2022-05-10 14:30:30|731.94|729.54|732.51|730.11|732.98|730.58|731.94|729.54|0
1652193040000|2022-05-10 14:30:40|731.58|729.18|732.51|730.11|732.51|730.11|731.47|729.07|0
1652193050000|2022-05-10 14:30:50|732.17|729.77|731.58|729.18|732.17|729.77|731.24|728.84|0
1652193060000|2022-05-10 14:31:00|731.35|728.95|730.42|728.02|731.7|729.3|730.42|728.02|0
1652193070000|2022-05-10 14:31:10|732.98|730.58|732.98|730.58|734.14|731.74|732.98|730.58|0
1652193080000|2022-05-10 14:31:20|732.05|729.65|731.94|729.54|732.51|730.11|730.65|728.25|0
1652193090000|2022-05-10 14:31:30|732.17|729.77|732.05|729.65|732.17|729.77|731.12|728.72|0
1652193100000|2022-05-10 14:31:40|732.98|730.58|733.44|731.04|733.67|731.27|732.98|730.58|0
1652193110000|2022-05-10 14:31:50|733.67|731.27|731.58|729.18|733.67|731.27|731.58|729.18|0
1652193120000|2022-05-10 14:32:00|733.33|730.93|733.21|730.81|733.33|730.93|732.86|730.46|0
1652193130000|2022-05-10 14:32:10|734.14|731.74|734.14|731.74|734.49|732.09|734.14|731.74|0
1652193140000|2022-05-10 14:32:20|733.44|731.04|733.9|731.5|733.9|731.5|733.44|731.04|0
1652193150000|2022-05-10 14:32:30|734.37|731.97|732.28|729.88|734.37|731.97|732.28|729.88|0
1652193160000|2022-05-10 14:32:40|730.19|727.79|730.19|727.79|730.89|728.49|730.19|727.79|0
1652193170000|2022-05-10 14:32:50|730.54|728.14|730.19|727.79|730.65|728.25|730.19|727.79|0
1652193180000|2022-05-10 14:33:00|728.33|725.93|730.08|727.68|730.08|727.68|728.33|725.93|0
1652193190000|2022-05-10 14:33:10|731.35|728.95|733.21|730.81|733.44|731.04|731.35|728.95|0
1652193200000|2022-05-10 14:33:20|732.86|730.46|733.21|730.81|733.67|731.27|732.86|730.46|0
1652193210000|2022-05-10 14:33:30|732.97|730.57|734.37|731.97|734.37|731.97|732.97|730.57|0
1652193220000|2022-05-10 14:33:40|735.76|733.36|736.46|734.06|736.58|734.18|735.76|733.36|0
1652193230000|2022-05-10 14:33:50|735.53|733.13|738.32|735.92|738.32|735.92|735.53|733.13|0
1652193240000|2022-05-10 14:34:00|738.09|735.69|738.79|736.39|739.02|736.62|738.09|735.69|0
1652193250000|2022-05-10 14:34:10|739.25|736.85|737.86|735.46|739.25|736.85|737.86|735.46|0
1652193260000|2022-05-10 14:34:20|738.67|736.27|739.02|736.62|739.25|736.85|738.67|736.27|0
1652193270000|2022-05-10 14:34:30|738.79|736.39|737.16|734.76|738.79|736.39|737.16|734.76|0
1652193280000|2022-05-10 14:34:40|737.39|734.99|737.16|734.76|737.39|734.99|736.46|734.06|0
1652193290000|2022-05-10 14:34:50|736.93|734.53|736.69|734.29|736.93|734.53|736.69|734.29|0
1652193300000|2022-05-10 14:35:00|735.3|732.9|736|733.6|736|733.6|735.3|732.9|0
1652193310000|2022-05-10 14:35:10|736.69|734.29|737.39|734.99|737.39|734.99|736.69|734.29|0
1652193320000|2022-05-10 14:35:20|737.62|735.22|736.93|734.53|737.62|735.22|736.69|734.29|0
1652193330000|2022-05-10 14:35:30|737.39|734.99|736.93|734.53|737.39|734.99|736.93|734.53|0
1652193340000|2022-05-10 14:35:40|736.69|734.29|737.86|735.46|738.21|735.81|736.69|734.29|0
1652193350000|2022-05-10 14:35:50|738.09|735.69|738.55|736.15|738.79|736.39|738.09|735.69|0
1652193360000|2022-05-10 14:36:00|738.79|736.39|737.62|735.22|738.79|736.39|737.62|735.22|0
1652193370000|2022-05-10 14:36:10|736.69|734.29|737.86|735.46|738.21|735.81|736.69|734.29|0
1652193380000|2022-05-10 14:36:20|738.09|735.69|736.69|734.29|738.09|735.69|736.69|734.29|0
1652193390000|2022-05-10 14:36:30|737.86|735.46|738.55|736.15|738.55|736.15|737.86|735.46|0
1652193400000|2022-05-10 14:36:40|739.02|736.62|739.02|736.62|739.48|737.08|739.02|736.62|0
1652193410000|2022-05-10 14:36:50|739.72|737.32|739.72|737.32|739.95|737.55|739.61|737.21|0
1652193420000|2022-05-10 14:37:00|739.48|737.08|738.44|736.04|739.48|737.08|738.44|736.04|0
1652193430000|2022-05-10 14:37:10|738.09|735.69|739.02|736.62|739.02|736.62|738.09|735.69|0
1652193440000|2022-05-10 14:37:20|740.18|737.78|740.42|738.02|740.65|738.25|740.18|737.78|0
1652193450000|2022-05-10 14:37:30|739.95|737.55|738.79|736.39|739.95|737.55|738.32|735.92|0
1652193460000|2022-05-10 14:37:40|739.95|737.55|740.88|738.48|740.88|738.48|739.95|737.55|0
1652193470000|2022-05-10 14:37:50|742.05|739.65|742.51|740.11|742.51|740.11|741.58|739.18|0
1652193480000|2022-05-10 14:38:00|742.28|739.88|742.51|740.11|742.98|740.58|742.28|739.88|0
1652193490000|2022-05-10 14:38:10|742.74|740.34|744.38|741.98|744.38|741.98|742.74|740.34|0
1652193500000|2022-05-10 14:38:20|744.84|742.44|743.68|741.28|744.84|742.44|743.68|741.28|0
1652193510000|2022-05-10 14:38:30|744.38|741.98|744.14|741.74|744.61|742.21|744.14|741.74|0
1652193520000|2022-05-10 14:38:40|744.38|741.98|744.84|742.44|744.84|742.44|744.38|741.98|0
1652193530000|2022-05-10 14:38:50|745.08|742.68|745.54|743.14|745.78|743.38|745.08|742.68|0
1652193540000|2022-05-10 14:39:00|744.84|742.44|745.78|743.38|746.13|743.73|744.84|742.44|0
1652193550000|2022-05-10 14:39:10|746.01|743.61|745.54|743.14|746.24|743.84|745.54|743.14|0
1652193560000|2022-05-10 14:39:20|744.38|741.98|744.61|742.21|744.61|742.21|744.03|741.63|0
1652193570000|2022-05-10 14:39:30|745.9|743.5|746.01|743.61|746.01|743.61|745.78|743.38|0
1652193580000|2022-05-10 14:39:40|745.54|743.14|745.9|743.5|746.01|743.61|745.54|743.14|0
1652193590000|2022-05-10 14:39:50|745.54|743.14|746.47|744.07|746.47|744.07|745.54|743.14|0
1652193600000|2022-05-10 14:40:00|745.78|743.38|747.17|744.77|747.17|744.77|745.78|743.38|0
1652193610000|2022-05-10 14:40:10|746.94|744.54|746.01|743.61|746.94|744.54|745.77|743.37|0
1652193620000|2022-05-10 14:40:20|746.71|744.31|746.94|744.54|746.94|744.54|746.47|744.07|0
1652193630000|2022-05-10 14:40:30|747.17|744.77|746.94|744.54|747.17|744.77|746.24|743.84|0
1652193640000|2022-05-10 14:40:40|747.17|744.77|747.41|745.01|747.41|745.01|747.17|744.77|0
1652193650000|2022-05-10 14:40:50|747.64|745.24|749.51|747.11|749.51|747.11|747.64|745.24|0
1652193660000|2022-05-10 14:41:00|750.68|748.28|750.44|748.04|750.68|748.28|750.44|748.04|0
1652193670000|2022-05-10 14:41:10|750.91|748.51|752.08|749.68|752.08|749.68|750.91|748.51|0
1652193680000|2022-05-10 14:41:20|751.61|749.21|752.31|749.91|752.55|750.15|751.61|749.21|0
1652193690000|2022-05-10 14:41:30|754.18|751.78|754.18|751.78|754.18|751.78|754.18|751.78|0
1652193700000|2022-05-10 14:41:40|753.72|751.32|752.31|749.91|753.72|751.32|752.2|749.8|0
1652193710000|2022-05-10 14:41:50|752.55|750.15|752.31|749.91|753.02|750.62|752.31|749.91|0
1652193720000|2022-05-10 14:42:00|751.85|749.45|753.47|751.07|754.17|751.77|751.85|749.45|0
1652193730000|2022-05-10 14:42:10|753.24|750.84|754.34|751.94|755.03|752.63|753.24|750.84|0
1652193740000|2022-05-10 14:42:20|754.11|751.71|755.27|752.87|755.5|753.1|754.11|751.71|0
1652193750000|2022-05-10 14:42:30|754.8|752.4|755.73|753.33|755.73|753.33|754.8|752.4|0
1652193760000|2022-05-10 14:42:40|755.03|752.63|755.27|752.87|755.27|752.87|754.57|752.17|0
1652193770000|2022-05-10 14:42:50|755.5|753.1|755.62|753.22|755.96|753.56|755.27|752.87|0
1652193780000|2022-05-10 14:43:00|755.03|752.63|754.34|751.94|755.03|752.63|754.34|751.94|0
1652193790000|2022-05-10 14:43:10|754.57|752.17|755.5|753.1|755.5|753.1|754.57|752.17|0
1652193800000|2022-05-10 14:43:20|755.39|752.99|755.62|753.22|755.62|753.22|755.03|752.63|0
1652193810000|2022-05-10 14:43:30|755.5|753.1|753.87|751.47|755.73|753.33|753.87|751.47|0
1652193820000|2022-05-10 14:43:40|754.8|752.4|754.11|751.71|754.8|752.4|754.11|751.71|0
1652193830000|2022-05-10 14:43:50|753.76|751.36|750.39|747.99|753.76|751.36|750.39|747.99|0
1652193840000|2022-05-10 14:44:00|751.78|749.38|751.09|748.69|751.78|749.38|751.09|748.69|0
1652193850000|2022-05-10 14:44:10|749.58|747.18|749|746.6|750.16|747.76|749|746.6|0
1652193860000|2022-05-10 14:44:20|749.46|747.06|750.85|748.45|750.85|748.45|749.46|747.06|0
1652193870000|2022-05-10 14:44:30|751.78|749.38|752.25|749.85|752.48|750.08|751.78|749.38|0
1652193880000|2022-05-10 14:44:40|751.55|749.15|750.16|747.76|751.55|749.15|749.23|746.83|0
1652193890000|2022-05-10 14:44:50|750.39|747.99|749|746.6|750.39|747.99|749|746.6|0
1652193900000|2022-05-10 14:45:00|749.46|747.06|750.16|747.76|750.16|747.76|748.77|746.37|0
1652193910000|2022-05-10 14:45:10|751.09|748.69|749.69|747.29|751.09|748.69|749.46|747.06|0
1652193920000|2022-05-10 14:45:20|749.92|747.52|751.32|748.92|751.32|748.92|749.92|747.52|0
1652193930000|2022-05-10 14:45:30|750.85|748.45|752.94|750.54|753.64|751.24|750.85|748.45|0
1652193940000|2022-05-10 14:45:40|753.87|751.47|753.53|751.13|754.34|751.94|753.53|751.13|0
1652193950000|2022-05-10 14:45:50|753.41|751.01|752.48|750.08|753.41|751.01|752.48|750.08|0
1652193960000|2022-05-10 14:46:00|752.13|749.73|753.06|750.66|753.06|750.66|752.01|749.61|0
1652193970000|2022-05-10 14:46:10|753.41|751.01|754.46|752.06|754.46|752.06|753.41|751.01|0
1652193980000|2022-05-10 14:46:20|754.57|752.17|755.73|753.33|755.96|753.56|754.57|752.17|0
1652193990000|2022-05-10 14:46:30|756.66|754.26|756.66|754.26|756.66|754.26|755.96|753.56|0
1652194000000|2022-05-10 14:46:40|756.89|754.49|758.06|755.66|758.06|755.66|756.89|754.49|0
1652194010000|2022-05-10 14:46:50|757.36|754.96|757.13|754.73|757.83|755.43|757.13|754.73|0
1652194020000|2022-05-10 14:47:00|756.89|754.49|755.62|753.22|756.89|754.49|755.62|753.22|0
1652194030000|2022-05-10 14:47:10|756.43|754.03|758.06|755.66|758.06|755.66|756.43|754.03|0
1652194040000|2022-05-10 14:47:20|758.99|756.59|758.99|756.59|758.99|756.59|758.52|756.12|0
1652194050000|2022-05-10 14:47:30|758.52|756.12|759.22|756.82|759.22|756.82|758.29|755.89|0
1652194060000|2022-05-10 14:47:40|758.99|756.59|759.45|757.05|759.92|757.52|758.99|756.59|0
1652194070000|2022-05-10 14:47:50|759.92|757.52|760.85|758.45|761.32|758.92|759.92|757.52|0
1652194080000|2022-05-10 14:48:00|760.39|757.99|759.69|757.29|760.39|757.99|759.69|757.29|0
1652194090000|2022-05-10 14:48:10|759.22|756.82|761.08|758.68|761.08|758.68|759.22|756.82|0
1652194100000|2022-05-10 14:48:20|760.85|758.45|761.55|759.15|761.55|759.15|760.62|758.22|0
1652194110000|2022-05-10 14:48:30|761.32|758.92|761.55|759.15|761.55|759.15|761.08|758.68|0
1652194120000|2022-05-10 14:48:40|762.02|759.62|763.41|761.01|763.41|761.01|762.02|759.62|0
1652194130000|2022-05-10 14:48:50|763.65|761.25|765.05|762.65|765.98|763.58|763.65|761.25|0
1652194140000|2022-05-10 14:49:00|765.28|762.88|764.58|762.18|765.51|763.11|764.58|762.18|0
1652194150000|2022-05-10 14:49:10|765.28|762.88|764.81|762.41|765.98|763.58|764.81|762.41|0
1652194160000|2022-05-10 14:49:20|763.65|761.25|763.65|761.25|764.35|761.95|762.95|760.55|0
1652194170000|2022-05-10 14:49:30|764.11|761.71|763.18|760.78|764.11|761.71|762.95|760.55|0
1652194180000|2022-05-10 14:49:40|763.88|761.48|763.18|760.78|764.35|761.95|763.18|760.78|0
1652194190000|2022-05-10 14:49:50|762.48|760.08|762.95|760.55|764.24|761.84|762.48|760.08|0
1652194200000|2022-05-10 14:50:00|763.88|761.48|765.51|763.11|765.51|763.11|763.88|761.48|0
1652194210000|2022-05-10 14:50:10|767.15|764.75|767.03|764.63|767.15|764.75|766.91|764.51|0
1652194220000|2022-05-10 14:50:20|766.8|764.4|768.08|765.68|768.08|765.68|766.8|764.4|0
1652194230000|2022-05-10 14:50:30|768.55|766.15|768.78|766.38|769.25|766.85|768.55|766.15|0
1652194240000|2022-05-10 14:50:40|770.65|768.25|770.77|768.37|770.77|768.37|770.18|767.78|0
1652194250000|2022-05-10 14:50:50|770.88|768.48|770.18|767.78|770.88|768.48|770.18|767.78|0
1652194260000|2022-05-10 14:51:00|768.55|766.15|767.85|765.45|768.67|766.27|767.85|765.45|0
1652194270000|2022-05-10 14:51:10|767.15|764.75|767.15|764.75|767.15|764.75|766.45|764.05|0
1652194280000|2022-05-10 14:51:20|764.35|761.95|765.28|762.88|765.98|763.58|764.35|761.95|0
1652194290000|2022-05-10 14:51:30|764.81|762.41|764.11|761.71|765.28|762.88|764.11|761.71|0
1652194300000|2022-05-10 14:51:40|764.58|762.18|765.28|762.88|765.28|762.88|763.18|760.78|0
1652194310000|2022-05-10 14:51:50|763.65|761.25|762.02|759.62|763.65|761.25|762.02|759.62|0
1652194320000|2022-05-10 14:52:00|762.25|759.85|762.25|759.85|762.25|759.85|762.02|759.62|0
1652194330000|2022-05-10 14:52:10|761.55|759.15|761.55|759.15|761.55|759.15|761.55|759.15|0
1652194340000|2022-05-10 14:52:20|760.85|758.45|761.78|759.38|762.02|759.62|760.85|758.45|0
1652194350000|2022-05-10 14:52:30|762.95|760.55|764.23|761.83|764.23|761.83|762.95|760.55|0
1652194360000|2022-05-10 14:52:40|764|761.6|764.11|761.71|764.11|761.71|763.41|761.01|0
1652194370000|2022-05-10 14:52:50|764.35|761.95|763.88|761.48|764.35|761.95|763.88|761.48|0
1652194380000|2022-05-10 14:53:00|764.58|762.18|765.75|763.35|765.75|763.35|764.58|762.18|0
1652194390000|2022-05-10 14:53:10|765.63|763.23|765.75|763.35|765.75|763.35|765.28|762.88|0
1652194400000|2022-05-10 14:53:20|764.11|761.71|765.05|762.65|765.05|762.65|763.65|761.25|0
1652194410000|2022-05-10 14:53:30|764.81|762.41|762.48|760.08|764.81|762.41|762.25|759.85|0
1652194420000|2022-05-10 14:53:40|762.25|759.85|761.55|759.15|762.48|760.08|761.55|759.15|0
1652194430000|2022-05-10 14:53:50|762.02|759.62|762.25|759.85|762.25|759.85|762.02|759.62|0
1652194440000|2022-05-10 14:54:00|761.78|759.38|759.92|757.52|761.78|759.38|759.92|757.52|0
1652194450000|2022-05-10 14:54:10|758.52|756.12|757.59|755.19|758.52|756.12|757.59|755.19|0
1652194460000|2022-05-10 14:54:20|757.36|754.96|758.29|755.89|758.29|755.89|757.36|754.96|0
1652194470000|2022-05-10 14:54:30|757.13|754.73|755.96|753.56|757.13|754.73|755.96|753.56|0
1652194480000|2022-05-10 14:54:40|756.2|753.8|757.82|755.42|757.82|755.42|755.96|753.56|0
1652194490000|2022-05-10 14:54:50|758.06|755.66|757.59|755.19|758.06|755.66|757.59|755.19|0
1652194500000|2022-05-10 14:55:00|758.06|755.66|759.92|757.52|759.92|757.52|758.06|755.66|0
1652194510000|2022-05-10 14:55:10|759.69|757.29|760.62|758.22|760.62|758.22|759.45|757.05|0
1652194520000|2022-05-10 14:55:20|762.25|759.85|763.65|761.25|763.65|761.25|762.25|759.85|0
1652194530000|2022-05-10 14:55:30|763.88|761.48|762.95|760.55|763.88|761.48|762.48|760.08|0
1652194540000|2022-05-10 14:55:40|762.37|759.97|762.48|760.08|762.71|760.31|762.37|759.97|0
1652194550000|2022-05-10 14:55:50|762.71|760.31|762.02|759.62|762.95|760.55|762.02|759.62|0
1652194560000|2022-05-10 14:56:00|761.9|759.5|762.25|759.85|762.25|759.85|761.55|759.15|0
1652194570000|2022-05-10 14:56:10|760.62|758.22|760.38|757.98|760.62|758.22|759.45|757.05|0
1652194580000|2022-05-10 14:56:20|762.25|759.85|762.71|760.31|762.71|760.31|761.55|759.15|0
1652194590000|2022-05-10 14:56:30|763.18|760.78|760.85|758.45|763.18|760.78|760.85|758.45|0
1652194600000|2022-05-10 14:56:40|761.44|759.04|760.38|757.98|761.44|759.04|760.38|757.98|0
1652194610000|2022-05-10 14:56:50|759.45|757.05|760.85|758.45|760.85|758.45|759.45|757.05|0
1652194620000|2022-05-10 14:57:00|760.62|758.22|760.62|758.22|760.62|758.22|760.62|758.22|0
1652194630000|2022-05-10 14:57:10|760.85|758.45|762.25|759.85|762.95|760.55|760.85|758.45|0
1652194640000|2022-05-10 14:57:20|762.6|760.2|762.25|759.85|763.18|760.78|762.25|759.85|0
1652194650000|2022-05-10 14:57:30|761.55|759.15|762.71|760.31|763.18|760.78|761.55|759.15|0
1652194660000|2022-05-10 14:57:40|762.84|760.44|762.37|759.97|762.84|760.44|762.25|759.85|0
1652194670000|2022-05-10 14:57:50|761.55|759.15|761.08|758.68|761.55|759.15|760.38|757.98|0
1652194680000|2022-05-10 14:58:00|759.45|757.05|759.92|757.52|759.92|757.52|759.45|757.05|0
1652194690000|2022-05-10 14:58:10|759.22|756.82|759.92|757.52|759.92|757.52|758.52|756.12|0
1652194700000|2022-05-10 14:58:20|758.99|756.59|759.81|757.41|759.92|757.52|758.99|756.59|0
1652194710000|2022-05-10 14:58:30|760.74|758.34|758.75|756.35|760.74|758.34|758.75|756.35|0
1652194720000|2022-05-10 14:58:40|758.99|756.59|758.75|756.35|758.99|756.59|758.06|755.66|0
1652194730000|2022-05-10 14:58:50|759.45|757.05|758.29|755.89|759.45|757.05|758.29|755.89|0
1652194740000|2022-05-10 14:59:00|757.25|754.85|760.38|757.98|760.38|757.98|757.25|754.85|0
1652194750000|2022-05-10 14:59:10|760.62|758.22|762.25|759.85|762.25|759.85|760.62|758.22|0
1652194760000|2022-05-10 14:59:20|762.48|760.08|765.28|762.88|765.28|762.88|762.48|760.08|0
1652194770000|2022-05-10 14:59:30|765.75|763.35|766.21|763.81|766.21|763.81|765.75|763.35|0
1652194780000|2022-05-10 14:59:40|765.28|762.88|764.7|762.3|765.28|762.88|763.88|761.48|0
1652194790000|2022-05-10 14:59:50|764.11|761.71|764.7|762.3|764.7|762.3|763.88|761.48|0
1652194800000|2022-05-10 15:00:00|765.75|763.35|764.35|761.95|765.98|763.58|764.35|761.95|0
1652194810000|2022-05-10 15:00:10|764.47|762.07|765.51|763.11|765.51|763.11|764.11|761.71|0
1652194820000|2022-05-10 15:00:20|766.21|763.81|763.88|761.48|766.21|763.81|763.88|761.48|0
1652194830000|2022-05-10 15:00:30|763.65|761.25|765.75|763.35|765.75|763.35|763.65|761.25|0
1652194840000|2022-05-10 15:00:40|765.28|762.88|765.28|762.88|765.74|763.34|765.28|762.88|0
1652194850000|2022-05-10 15:00:50|765.98|763.58|767.85|765.45|767.85|765.45|765.98|763.58|0
1652194860000|2022-05-10 15:01:00|767.61|765.21|765.98|763.58|767.61|765.21|765.98|763.58|0
1652194870000|2022-05-10 15:01:10|766.68|764.28|765.51|763.11|766.68|764.28|765.51|763.11|0
1652194880000|2022-05-10 15:01:20|765.05|762.65|765.63|763.23|765.63|763.23|765.05|762.65|0
1652194890000|2022-05-10 15:01:30|765.51|763.11|763.88|761.48|765.51|763.11|762.95|760.55|0
1652194900000|2022-05-10 15:01:40|763.41|761.01|762.95|760.55|763.41|761.01|762.71|760.31|0
1652194910000|2022-05-10 15:01:50|763.88|761.48|765.04|762.64|765.04|762.64|763.88|761.48|0
1652194920000|2022-05-10 15:02:00|764.58|762.18|763.88|761.48|764.58|762.18|763.41|761.01|0
1652194930000|2022-05-10 15:02:10|764.93|762.53|764.35|761.95|764.93|762.53|762.95|760.55|0
1652194940000|2022-05-10 15:02:20|764.81|762.41|759.92|757.52|764.81|762.41|758.75|756.35|0
1652194950000|2022-05-10 15:02:30|760.15|757.75|760.85|758.45|760.85|758.45|760.15|757.75|0
1652194960000|2022-05-10 15:02:40|761.78|759.38|762.01|759.61|762.25|759.85|761.78|759.38|0
1652194970000|2022-05-10 15:02:50|761.44|759.04|762.01|759.61|762.01|759.61|761.44|759.04|0
1652194980000|2022-05-10 15:03:00|763.65|761.25|763.88|761.48|764.35|761.95|762.48|760.08|0
1652194990000|2022-05-10 15:03:10|763.77|761.37|763.88|761.48|764.35|761.95|763.77|761.37|0
1652195000000|2022-05-10 15:03:20|763.41|761.01|766.91|764.51|766.91|764.51|763.41|761.01|0
1652195010000|2022-05-10 15:03:30|765.98|763.58|767.27|764.87|767.27|764.87|765.98|763.58|0
1652195020000|2022-05-10 15:03:40|767.61|765.21|769.71|767.31|769.71|767.31|767.61|765.21|0
1652195030000|2022-05-10 15:03:50|769.95|767.55|771.7|769.3|771.7|769.3|769.95|767.55|0
1652195040000|2022-05-10 15:04:00|771.35|768.95|773.92|771.52|773.92|771.52|771.35|768.95|0
1652195050000|2022-05-10 15:04:10|771.47|769.07|771.82|769.42|772.05|769.65|771.47|769.07|0
1652195060000|2022-05-10 15:04:20|772.52|770.12|772.99|770.59|772.99|770.59|772.52|770.12|0
1652195070000|2022-05-10 15:04:30|773.45|771.05|774.39|771.99|774.39|771.99|773.45|771.05|0
1652195080000|2022-05-10 15:04:40|773.92|771.52|773.92|771.52|773.92|771.52|773.22|770.82|0
1652195090000|2022-05-10 15:04:50|774.39|771.99|771.35|768.95|774.39|771.99|771.35|768.95|0
1652195100000|2022-05-10 15:05:00|770.41|768.01|772.75|770.35|772.75|770.35|770.41|768.01|0
1652195110000|2022-05-10 15:05:10|772.99|770.59|773.81|771.41|773.81|771.41|772.99|770.59|0
1652195120000|2022-05-10 15:05:20|773.22|770.82|774.39|771.99|774.39|771.99|773.22|770.82|0
1652195130000|2022-05-10 15:05:30|774.62|772.22|775.33|772.93|775.33|772.93|773.92|771.52|0
1652195140000|2022-05-10 15:05:40|776.73|774.33|777.67|775.27|777.67|775.27|776.73|774.33|0
1652195150000|2022-05-10 15:05:50|778.14|775.74|778.14|775.74|778.14|775.74|777.9|775.5|0
1652195160000|2022-05-10 15:06:00|778.02|775.62|779.78|777.38|779.78|777.38|778.02|775.62|0
1652195170000|2022-05-10 15:06:10|780.37|777.97|780.01|777.61|780.37|777.97|780.01|777.61|0
1652195180000|2022-05-10 15:06:20|779.78|777.38|778.14|775.74|780.01|777.61|778.14|775.74|0
1652195190000|2022-05-10 15:06:30|778.26|775.86|776.96|774.56|778.26|775.86|776.03|773.63|0
1652195200000|2022-05-10 15:06:40|777.2|774.8|776.15|773.75|777.2|774.8|775.45|773.05|0
1652195210000|2022-05-10 15:06:50|775.79|773.39|778.37|775.97|778.37|775.97|775.79|773.39|0
1652195220000|2022-05-10 15:07:00|777.9|775.5|777.2|774.8|777.9|775.5|777.2|774.8|0
1652195230000|2022-05-10 15:07:10|777.43|775.03|776.96|774.56|777.67|775.27|776.96|774.56|0
1652195240000|2022-05-10 15:07:20|776.5|774.1|778.14|775.74|778.14|775.74|776.26|773.86|0
1652195250000|2022-05-10 15:07:30|777.9|775.5|778.8|776.4|778.8|776.4|777.67|775.27|0
1652195260000|2022-05-10 15:07:40|779.03|776.63|779.73|777.33|779.73|777.33|779.03|776.63|0
1652195270000|2022-05-10 15:07:50|779.5|777.1|780.43|778.03|780.67|778.27|779.5|777.1|0
1652195280000|2022-05-10 15:08:00|779.26|776.86|779.03|776.63|780.67|778.27|779.03|776.63|0
1652195290000|2022-05-10 15:08:10|779.5|777.1|780.43|778.03|780.43|778.03|779.5|777.1|0
1652195300000|2022-05-10 15:08:20|780.2|777.8|780.43|778.03|780.67|778.27|780.2|777.8|0
1652195310000|2022-05-10 15:08:30|780.79|778.39|781.67|779.27|781.67|779.27|780.43|778.03|0
1652195320000|2022-05-10 15:08:40|780.97|778.57|780.81|778.41|781.51|779.11|780.81|778.41|0
1652195330000|2022-05-10 15:08:50|781.05|778.65|781.98|779.58|781.98|779.58|781.05|778.65|0
1652195340000|2022-05-10 15:09:00|782.44|780.04|783.61|781.21|783.61|781.21|781.74|779.34|0
1652195350000|2022-05-10 15:09:10|782.68|780.28|783.38|780.98|783.38|780.98|781.17|778.77|0
1652195360000|2022-05-10 15:09:20|782.68|780.28|781.51|779.11|782.91|780.51|781.05|778.65|0
1652195370000|2022-05-10 15:09:30|782.33|779.93|783.38|780.98|783.38|780.98|782.33|779.93|0
1652195380000|2022-05-10 15:09:40|783.14|780.74|784.2|781.8|784.2|781.8|783.14|780.74|0
1652195390000|2022-05-10 15:09:50|784.54|782.14|784.31|781.91|784.9|782.5|784.31|781.91|0
1652195400000|2022-05-10 15:10:00|785.24|782.84|784.78|782.38|785.24|782.84|784.08|781.68|0
1652195410000|2022-05-10 15:10:10|785.13|782.73|787.11|784.71|787.11|784.71|784.78|782.38|0
1652195420000|2022-05-10 15:10:20|787.34|784.94|787.34|784.94|787.34|784.94|787.34|784.94|0
1652195430000|2022-05-10 15:10:30|786.88|784.48|786.41|784.01|786.88|784.48|786.18|783.78|0
1652195440000|2022-05-10 15:10:40|786.3|783.9|787.11|784.71|787.11|784.71|786.3|783.9|0
1652195450000|2022-05-10 15:10:50|787.58|785.18|781.74|779.34|787.58|785.18|781.74|779.34|0
1652195460000|2022-05-10 15:11:00|782.68|780.28|779.88|777.48|782.68|780.28|779.88|777.48|0
1652195470000|2022-05-10 15:11:10|778.95|776.55|780.81|778.41|780.81|778.41|778.95|776.55|0
1652195480000|2022-05-10 15:11:20|779.88|777.48|780.11|777.71|780.47|778.07|779.88|777.48|0
1652195490000|2022-05-10 15:11:30|781.05|778.65|781.51|779.11|781.74|779.34|781.05|778.65|0
1652195500000|2022-05-10 15:11:40|783.38|780.98|782.44|780.04|783.38|780.98|782.44|780.04|0
1652195510000|2022-05-10 15:11:50|782.68|780.28|781.98|779.58|782.68|780.28|781.74|779.34|0
1652195520000|2022-05-10 15:12:00|781.05|778.65|781.28|778.88|781.74|779.34|781.05|778.65|0
1652195530000|2022-05-10 15:12:10|780.58|778.18|780.58|778.18|781.74|779.34|780.58|778.18|0
1652195540000|2022-05-10 15:12:20|781.98|779.58|782.21|779.81|782.68|780.28|781.63|779.23|0
1652195550000|2022-05-10 15:12:30|782.56|780.16|781.51|779.11|782.56|780.16|780.81|778.41|0
1652195560000|2022-05-10 15:12:40|781.98|779.58|779.41|777.01|781.98|779.58|778.95|776.55|0
1652195570000|2022-05-10 15:12:50|780.35|777.95|780.11|777.71|780.35|777.95|780.11|777.71|0
1652195580000|2022-05-10 15:13:00|780.35|777.95|780.93|778.53|781.28|778.88|780.35|777.95|0
1652195590000|2022-05-10 15:13:10|781.28|778.88|781.98|779.58|781.98|779.58|781.28|778.88|0
1652195600000|2022-05-10 15:13:20|781.28|778.88|783.14|780.74|783.14|780.74|781.28|778.88|0
1652195610000|2022-05-10 15:13:30|782.33|779.93|782.91|780.51|783.14|780.74|782.33|779.93|0
1652195620000|2022-05-10 15:13:40|783.5|781.1|781.28|778.88|783.5|781.1|781.28|778.88|0
1652195630000|2022-05-10 15:13:50|782.44|780.04|782.21|779.81|783.14|780.74|782.21|779.81|0
1652195640000|2022-05-10 15:14:00|784.08|781.68|784.54|782.14|785.24|782.84|783.14|780.74|0
1652195650000|2022-05-10 15:14:10|785.01|782.61|785.71|783.31|785.71|783.31|784.78|782.38|0
1652195660000|2022-05-10 15:14:20|785.48|783.08|785.48|783.08|785.94|783.54|784.31|781.91|0
1652195670000|2022-05-10 15:14:30|786.18|783.78|787.11|784.71|787.34|784.94|786.18|783.78|0
1652195680000|2022-05-10 15:14:40|787.7|785.3|787.81|785.41|787.81|785.41|787.58|785.18|0
1652195690000|2022-05-10 15:14:50|788.04|785.64|789.68|787.28|789.68|787.28|788.04|785.64|0
1652195700000|2022-05-10 15:15:00|790.61|788.21|789.44|787.04|790.61|788.21|789.44|787.04|0
1652195710000|2022-05-10 15:15:10|790.27|787.87|792.02|789.62|792.02|789.62|790.27|787.87|0
1652195720000|2022-05-10 15:15:20|791.31|788.91|789.68|787.28|791.55|789.15|789.68|787.28|0
1652195730000|2022-05-10 15:15:30|789.21|786.81|791.55|789.15|791.55|789.15|789.21|786.81|0
1652195740000|2022-05-10 15:15:40|791.08|788.68|792.48|790.08|792.48|790.08|791.08|788.68|0
1652195750000|2022-05-10 15:15:50|792.25|789.85|790.15|787.75|792.95|790.55|790.15|787.75|0
1652195760000|2022-05-10 15:16:00|791.55|789.15|788.98|786.58|791.55|789.15|788.98|786.58|0
1652195770000|2022-05-10 15:16:10|788.74|786.34|786.76|784.36|788.74|786.34|786.76|784.36|0
1652195780000|2022-05-10 15:16:20|787.23|784.83|790.97|788.57|790.97|788.57|787.23|784.83|0
1652195790000|2022-05-10 15:16:30|790.61|788.21|787.93|785.53|790.61|788.21|787.93|785.53|0
1652195800000|2022-05-10 15:16:40|787.81|785.41|787.11|784.71|788.51|786.11|787.11|784.71|0
1652195810000|2022-05-10 15:16:50|787.34|784.94|784.77|782.37|787.34|784.94|784.77|782.37|0
1652195820000|2022-05-10 15:17:00|782.68|780.28|783.03|780.63|783.14|780.74|782.68|780.28|0
1652195830000|2022-05-10 15:17:10|782.91|780.51|782.68|780.28|782.91|780.51|782.21|779.81|0
1652195840000|2022-05-10 15:17:20|782.91|780.51|782.68|780.28|783.73|781.33|782.56|780.16|0
1652195850000|2022-05-10 15:17:30|782.8|780.4|783.84|781.44|783.84|781.44|782.8|780.4|0
1652195860000|2022-05-10 15:17:40|785.24|782.84|784.54|782.14|785.24|782.84|783.84|781.44|0
1652195870000|2022-05-10 15:17:50|784.77|782.37|784.77|782.37|784.77|782.37|784.31|781.91|0
1652195880000|2022-05-10 15:18:00|785.01|782.61|781.4|779|785.01|782.61|781.4|779|0
1652195890000|2022-05-10 15:18:10|781.98|779.58|781.51|779.11|781.98|779.58|781.51|779.11|0
1652195900000|2022-05-10 15:18:20|781.74|779.34|782.21|779.81|782.44|780.04|781.51|779.11|0
1652195910000|2022-05-10 15:18:30|782.44|780.04|781.98|779.58|782.44|780.04|781.98|779.58|0
1652195920000|2022-05-10 15:18:40|781.74|779.34|781.4|779|782.21|779.81|781.4|779|0
1652195930000|2022-05-10 15:18:50|780.11|777.71|779.41|777.01|780.11|777.71|779.41|777.01|0
1652195940000|2022-05-10 15:19:00|778.95|776.55|779.88|777.48|779.88|777.48|778.48|776.08|0
1652195950000|2022-05-10 15:19:10|780.11|777.71|779.41|777.01|780.11|777.71|779.07|776.67|0
1652195960000|2022-05-10 15:19:20|778.72|776.32|779.41|777.01|779.41|777.01|778.72|776.32|0
1652195970000|2022-05-10 15:19:30|778.72|776.32|776.85|774.45|778.72|776.32|776.85|774.45|0
1652195980000|2022-05-10 15:19:40|777.32|774.92|775.46|773.06|777.32|774.92|774.42|772.02|0
1652195990000|2022-05-10 15:19:50|775.69|773.29|774.53|772.13|775.69|773.29|774.53|772.13|0
1652196000000|2022-05-10 15:20:00|774.29|771.89|774.76|772.36|774.76|772.36|774.29|771.89|0
1652196010000|2022-05-10 15:20:10|774.53|772.13|774.76|772.36|774.76|772.36|774.29|771.89|0
1652196020000|2022-05-10 15:20:20|778.02|775.62|778.02|775.62|778.02|775.62|778.02|775.62|0
1652196030000|2022-05-10 15:20:30|776.85|774.45|777.32|774.92|777.78|775.38|776.85|774.45|0
1652196040000|2022-05-10 15:20:40|777.09|774.69|776.39|773.99|777.32|774.92|776.39|773.99|0
1652196050000|2022-05-10 15:20:50|776.62|774.22|775.69|773.29|776.62|774.22|775.69|773.29|0
1652196060000|2022-05-10 15:21:00|775.22|772.82|776.51|774.11|776.62|774.22|775.22|772.82|0
1652196070000|2022-05-10 15:21:10|777.09|774.69|779.18|776.78|779.18|776.78|777.09|774.69|0
1652196080000|2022-05-10 15:21:20|778.95|776.55|778.95|776.55|779.18|776.78|778.25|775.85|0
1652196090000|2022-05-10 15:21:30|778.48|776.08|779.77|777.37|779.77|777.37|778.48|776.08|0
1652196100000|2022-05-10 15:21:40|777.67|775.27|779.88|777.48|779.88|777.48|777.67|775.27|0
1652196110000|2022-05-10 15:21:50|779.77|777.37|779.41|777.01|779.77|777.37|778.95|776.55|0
1652196120000|2022-05-10 15:22:00|779.88|777.48|779.65|777.25|779.88|777.48|779.41|777.01|0
1652196130000|2022-05-10 15:22:10|778.95|776.55|779.41|777.01|779.41|777.01|778.95|776.55|0
1652196140000|2022-05-10 15:22:20|779.88|777.48|777.55|775.15|779.88|777.48|777.55|775.15|0
1652196150000|2022-05-10 15:22:30|777.09|774.69|777.09|774.69|777.78|775.38|777.09|774.69|0
1652196160000|2022-05-10 15:22:40|776.62|774.22|777.78|775.38|777.78|775.38|776.62|774.22|0
1652196170000|2022-05-10 15:22:50|779.41|777.01|777.55|775.15|779.41|777.01|777.55|775.15|0
1652196180000|2022-05-10 15:23:00|777.32|774.92|778.48|776.08|778.48|776.08|777.32|774.92|0
1652196190000|2022-05-10 15:23:10|778.95|776.55|779.65|777.25|779.65|777.25|778.02|775.62|0
1652196200000|2022-05-10 15:23:20|779.18|776.78|780.58|778.18|780.58|778.18|779.18|776.78|0
1652196210000|2022-05-10 15:23:30|781.51|779.11|781.98|779.58|783.14|780.74|781.51|779.11|0
1652196220000|2022-05-10 15:23:40|782.91|780.51|781.28|778.88|782.91|780.51|781.28|778.88|0
1652196230000|2022-05-10 15:23:50|781.74|779.34|780.7|778.3|782.21|779.81|780.7|778.3|0
1652196240000|2022-05-10 15:24:00|779.88|777.48|782.21|779.81|782.21|779.81|779.88|777.48|0
1652196250000|2022-05-10 15:24:10|781.98|779.58|782.91|780.51|782.91|780.51|781.98|779.58|0
1652196260000|2022-05-10 15:24:20|783.37|780.97|785.01|782.61|785.01|782.61|783.37|780.97|0
1652196270000|2022-05-10 15:24:30|785.71|783.31|786.17|783.77|786.41|784.01|785.71|783.31|0
1652196280000|2022-05-10 15:24:40|787.34|784.94|787.57|785.17|787.93|785.53|786.64|784.24|0
1652196290000|2022-05-10 15:24:50|787.81|785.41|787.11|784.71|787.81|785.41|787.11|784.71|0
1652196300000|2022-05-10 15:25:00|786.87|784.47|788.28|785.88|788.51|786.11|786.87|784.47|0
1652196310000|2022-05-10 15:25:10|788.04|785.64|788.74|786.34|789.21|786.81|787.81|785.41|0
1652196320000|2022-05-10 15:25:20|787.93|785.53|787.34|784.94|787.93|785.53|787.34|784.94|0
1652196330000|2022-05-10 15:25:30|786.64|784.24|788.74|786.34|788.74|786.34|786.64|784.24|0
1652196340000|2022-05-10 15:25:40|789.91|787.51|790.38|787.98|790.61|788.21|789.91|787.51|0
1652196350000|2022-05-10 15:25:50|790.85|788.45|792.81|790.41|792.81|790.41|790.85|788.45|0
1652196360000|2022-05-10 15:26:00|792.93|790.53|791.61|789.21|792.93|790.53|791.61|789.21|0
1652196370000|2022-05-10 15:26:10|791.38|788.98|792.89|790.49|792.89|790.49|791.38|788.98|0
1652196380000|2022-05-10 15:26:20|792.54|790.14|792.77|790.37|793|790.6|792.54|790.14|0
1652196390000|2022-05-10 15:26:30|793|790.6|792.31|789.91|793|790.6|790.44|788.04|0
1652196400000|2022-05-10 15:26:40|792.07|789.67|791.61|789.21|792.07|789.67|791.61|789.21|0
1652196410000|2022-05-10 15:26:50|789.98|787.58|789.51|787.11|790.68|788.28|789.51|787.11|0
1652196420000|2022-05-10 15:27:00|789.28|786.88|787.89|785.49|789.28|786.88|787.89|785.49|0
1652196430000|2022-05-10 15:27:10|787.66|785.26|785.8|783.4|787.66|785.26|785.8|783.4|0
1652196440000|2022-05-10 15:27:20|785.1|782.7|784.17|781.77|785.1|782.7|783.37|780.97|0
1652196450000|2022-05-10 15:27:30|784.64|782.24|786.38|783.98|786.38|783.98|784.64|782.24|0
1652196460000|2022-05-10 15:27:40|786.96|784.56|787.31|784.91|787.31|784.91|786.96|784.56|0
1652196470000|2022-05-10 15:27:50|787.19|784.79|785.57|783.17|787.19|784.79|785.1|782.7|0
1652196480000|2022-05-10 15:28:00|785.8|783.4|786.03|783.63|786.49|784.09|785.57|783.17|0
1652196490000|2022-05-10 15:28:10|787.66|785.26|788.12|785.72|788.12|785.72|787.66|785.26|0
1652196500000|2022-05-10 15:28:20|788.35|785.95|789.98|787.58|790.68|788.28|788.35|785.95|0
1652196510000|2022-05-10 15:28:30|790.57|788.17|791.61|789.21|791.61|789.21|790.44|788.04|0
1652196520000|2022-05-10 15:28:40|792.31|789.91|792.54|790.14|792.54|790.14|791.84|789.44|0
1652196530000|2022-05-10 15:28:50|793.24|790.84|793.12|790.72|793.7|791.3|793.12|790.72|0
1652196540000|2022-05-10 15:29:00|793.93|791.53|793.59|791.19|793.93|791.53|793.12|790.72|0
1652196550000|2022-05-10 15:29:10|793.47|791.07|795.33|792.93|795.33|792.93|793.47|791.07|0
1652196560000|2022-05-10 15:29:20|795.56|793.16|791.73|789.33|795.56|793.16|791.73|789.33|0
1652196570000|2022-05-10 15:29:30|787.66|785.26|787.19|784.79|788.12|785.72|787.08|784.68|0
1652196580000|2022-05-10 15:29:40|786.96|784.56|784.87|782.47|786.96|784.56|784.64|782.24|0
1652196590000|2022-05-10 15:29:50|783.48|781.08|784.4|782|784.87|782.47|783.48|781.08|0
1652196600000|2022-05-10 15:30:00|783.71|781.31|784.64|782.24|784.64|782.24|783.71|781.31|0
1652196610000|2022-05-10 15:30:10|785.56|783.16|786.73|784.33|786.85|784.45|785.56|783.16|0
1652196620000|2022-05-10 15:30:20|786.85|784.45|785.56|783.16|786.85|784.45|785.56|783.16|0
1652196630000|2022-05-10 15:30:30|783.94|781.54|782.32|779.92|783.94|781.54|781.16|778.76|0
1652196640000|2022-05-10 15:30:40|782.78|780.38|783.71|781.31|784.4|782|782.78|780.38|0
1652196650000|2022-05-10 15:30:50|783.85|781.45|783.97|781.57|784.78|782.38|783.62|781.22|0
1652196660000|2022-05-10 15:31:00|783.53|781.13|784.23|781.83|784.23|781.83|783.53|781.13|0
1652196670000|2022-05-10 15:31:10|784|781.6|783.76|781.36|784|781.6|783.19|780.79|0
1652196680000|2022-05-10 15:31:20|782.95|780.55|779.7|777.3|783.3|780.9|779.7|777.3|0
1652196690000|2022-05-10 15:31:30|780.04|777.64|780.74|778.34|782.95|780.55|780.04|777.64|0
1652196700000|2022-05-10 15:31:40|780.51|778.11|780.51|778.11|780.97|778.57|780.28|777.88|0
1652196710000|2022-05-10 15:31:50|779.81|777.41|781.44|779.04|781.44|779.04|779.58|777.18|0
1652196720000|2022-05-10 15:32:00|782.26|779.86|780.51|778.11|782.26|779.86|780.51|778.11|0
1652196730000|2022-05-10 15:32:10|782.14|779.74|783.76|781.36|783.76|781.36|782.14|779.74|0
1652196740000|2022-05-10 15:32:20|784.23|781.83|786.79|784.39|786.79|784.39|784|781.6|0
1652196750000|2022-05-10 15:32:30|787.49|785.09|786.79|784.39|787.49|785.09|786.79|784.39|0
1652196760000|2022-05-10 15:32:40|787.84|785.44|788.65|786.25|788.89|786.49|787.84|785.44|0
1652196770000|2022-05-10 15:32:50|789.59|787.19|790.75|788.35|790.98|788.58|788.89|786.49|0
1652196780000|2022-05-10 15:33:00|791.68|789.28|792.38|789.98|792.62|790.22|791.68|789.28|0
1652196790000|2022-05-10 15:33:10|795.42|793.02|795.31|792.91|795.42|793.02|794.84|792.44|0
1652196800000|2022-05-10 15:33:20|794.48|792.08|794.02|791.62|794.48|792.08|794.02|791.62|0
1652196810000|2022-05-10 15:33:30|793.32|790.92|792.62|790.22|793.32|790.92|792.62|790.22|0
1652196820000|2022-05-10 15:33:40|792.04|789.64|791.22|788.82|792.04|789.64|791.22|788.82|0
1652196830000|2022-05-10 15:33:50|790.52|788.12|789.82|787.42|790.75|788.35|789.82|787.42|0
1652196840000|2022-05-10 15:34:00|789.12|786.72|788.54|786.14|789.12|786.72|787.26|784.86|0
1652196850000|2022-05-10 15:34:10|787.26|784.86|786.68|784.28|787.26|784.86|786.56|784.16|0
1652196860000|2022-05-10 15:34:20|785.86|783.46|785.16|782.76|785.86|783.46|785.16|782.76|0
1652196870000|2022-05-10 15:34:30|784.23|781.83|785.16|782.76|785.16|782.76|784.23|781.83|0
1652196880000|2022-05-10 15:34:40|785.39|782.99|783.53|781.13|785.39|782.99|783.53|781.13|0
1652196890000|2022-05-10 15:34:50|785.39|782.99|787.72|785.32|787.72|785.32|785.39|782.99|0
1652196900000|2022-05-10 15:35:00|787.26|784.86|786.09|783.69|787.26|784.86|785.63|783.23|0
1652196910000|2022-05-10 15:35:10|786.32|783.92|786.21|783.81|787.95|785.55|786.21|783.81|0
1652196920000|2022-05-10 15:35:20|785.75|783.35|785.51|783.11|786.56|784.16|785.51|783.11|0
1652196930000|2022-05-10 15:35:30|786.09|783.69|785.63|783.23|786.09|783.69|785.63|783.23|0
1652196940000|2022-05-10 15:35:40|786.79|784.39|787.25|784.85|787.25|784.85|786.79|784.39|0
1652196950000|2022-05-10 15:35:50|785.98|783.58|786.56|784.16|786.56|784.16|785.98|783.58|0
1652196960000|2022-05-10 15:36:00|787.25|784.85|785.86|783.46|787.95|785.55|785.86|783.46|0
1652196970000|2022-05-10 15:36:10|785.39|782.99|785.28|782.88|786.09|783.69|785.28|782.88|0
1652196980000|2022-05-10 15:36:20|785.63|783.23|784.93|782.53|785.86|783.46|784.93|782.53|0
1652196990000|2022-05-10 15:36:30|782.6|780.2|783.3|780.9|784.82|782.42|782.6|780.2|0
1652197000000|2022-05-10 15:36:40|782.37|779.97|781.21|778.81|782.37|779.97|781.21|778.81|0
1652197010000|2022-05-10 15:36:50|780.97|778.57|781.67|779.27|782.6|780.2|780.97|778.57|0
1652197020000|2022-05-10 15:37:00|782.83|780.43|778.88|776.48|782.83|780.43|778.88|776.48|0
1652197030000|2022-05-10 15:37:10|779.81|777.41|779.81|777.41|779.93|777.53|779.81|777.41|0
1652197040000|2022-05-10 15:37:20|779.24|776.84|779.58|777.18|779.81|777.41|779.24|776.84|0
1652197050000|2022-05-10 15:37:30|777.49|775.09|778.88|776.48|778.88|776.48|777.49|775.09|0
1652197060000|2022-05-10 15:37:40|778.65|776.25|777.72|775.32|778.65|776.25|777.72|775.32|0
1652197070000|2022-05-10 15:37:50|777.95|775.55|778.65|776.25|779.58|777.18|777.95|775.55|0
1652197080000|2022-05-10 15:38:00|779.35|776.95|778.42|776.02|779.81|777.41|778.42|776.02|0
1652197090000|2022-05-10 15:38:10|779.35|776.95|779.11|776.71|779.35|776.95|778.65|776.25|0
1652197100000|2022-05-10 15:38:20|778.65|776.25|779.7|777.3|779.7|777.3|778.65|776.25|0
1652197110000|2022-05-10 15:38:30|779.81|777.41|780.11|777.71|780.11|777.71|779.81|777.41|0
1652197120000|2022-05-10 15:38:40|779.49|777.09|778.79|776.39|779.49|777.09|778.79|776.39|0
1652197130000|2022-05-10 15:38:50|777.4|775|776.47|774.07|777.4|775|776.47|774.07|0
1652197140000|2022-05-10 15:39:00|775.77|773.37|775.31|772.91|775.77|773.37|775.31|772.91|0
1652197150000|2022-05-10 15:39:10|772.64|770.24|773.34|770.94|773.34|770.94|772.29|769.89|0
1652197160000|2022-05-10 15:39:20|772.29|769.89|769.97|767.57|772.29|769.89|769.97|767.57|0
1652197170000|2022-05-10 15:39:30|770.44|768.04|769.63|767.23|770.67|768.27|769.63|767.23|0
1652197180000|2022-05-10 15:39:40|769.04|766.64|771.02|768.62|771.13|768.73|769.04|766.64|0
1652197190000|2022-05-10 15:39:50|770.44|768.04|770.44|768.04|770.9|768.5|769.97|767.57|0
1652197200000|2022-05-10 15:40:00|771.13|768.73|771.02|768.62|771.48|769.08|771.02|768.62|0
1652197210000|2022-05-10 15:40:10|771.59|769.19|770.56|768.16|771.59|769.19|770.56|768.16|0
1652197220000|2022-05-10 15:40:20|769.4|767|768.7|766.3|769.4|767|768.35|765.95|0
1652197230000|2022-05-10 15:40:30|767.42|765.02|768.7|766.3|768.7|766.3|767.42|765.02|0
1652197240000|2022-05-10 15:40:40|768.47|766.07|768.81|766.41|769.04|766.64|768.12|765.72|0
1652197250000|2022-05-10 15:40:50|768.35|765.95|768.58|766.18|768.81|766.41|768.35|765.95|0
1652197260000|2022-05-10 15:41:00|768.35|765.95|772.75|770.35|772.75|770.35|768.35|765.95|0
1652197270000|2022-05-10 15:41:10|770.44|768.04|771.83|769.43|771.83|769.43|769.97|767.57|0
1652197280000|2022-05-10 15:41:20|770.9|768.5|772.52|770.12|772.52|770.12|770.67|768.27|0
1652197290000|2022-05-10 15:41:30|772.75|770.35|772.06|769.66|772.75|770.35|772.06|769.66|0
1652197300000|2022-05-10 15:41:40|772.29|769.89|772.99|770.59|772.99|770.59|772.29|769.89|0
1652197310000|2022-05-10 15:41:50|773.45|771.05|775.54|773.14|776.24|773.84|773.45|771.05|0
1652197320000|2022-05-10 15:42:00|775.77|773.37|777.86|775.46|777.86|775.46|775.77|773.37|0
1652197330000|2022-05-10 15:42:10|778.1|775.7|778.79|776.39|778.79|776.39|778.1|775.7|0
1652197340000|2022-05-10 15:42:20|779.96|777.56|778.33|775.93|780.42|778.02|778.33|775.93|0
1652197350000|2022-05-10 15:42:30|778.68|776.28|777.63|775.23|778.79|776.39|777.63|775.23|0
1652197360000|2022-05-10 15:42:40|777.4|775|777.17|774.77|777.4|775|776.93|774.53|0
1652197370000|2022-05-10 15:42:50|777.63|775.23|776.01|773.61|777.63|775.23|775.31|772.91|0
1652197380000|2022-05-10 15:43:00|776.24|773.84|775.31|772.91|776.24|773.84|775.31|772.91|0
1652197390000|2022-05-10 15:43:10|777.4|775|776.82|774.42|777.52|775.12|776.82|774.42|0
1652197400000|2022-05-10 15:43:20|776.24|773.84|775.54|773.14|776.82|774.42|775.54|773.14|0
1652197410000|2022-05-10 15:43:30|776|773.6|774.84|772.44|776.93|774.53|774.84|772.44|0
1652197420000|2022-05-10 15:43:40|775.31|772.91|776.7|774.3|776.7|774.3|775.31|772.91|0
1652197430000|2022-05-10 15:43:50|778.79|776.39|778.79|776.39|779.96|777.56|778.79|776.39|0
1652197440000|2022-05-10 15:44:00|777.63|775.23|777.17|774.77|778.33|775.93|777.17|774.77|0
1652197450000|2022-05-10 15:44:10|778.1|775.7|777.06|774.66|778.1|775.7|777.06|774.66|0
1652197460000|2022-05-10 15:44:20|776.24|773.84|777.86|775.46|778.33|775.93|776.24|773.84|0
1652197470000|2022-05-10 15:44:30|777.17|774.77|778.33|775.93|778.33|775.93|776.59|774.19|0
1652197480000|2022-05-10 15:44:40|778.1|775.7|776.7|774.3|778.1|775.7|776.7|774.3|0
1652197490000|2022-05-10 15:44:50|776.47|774.07|776.7|774.3|776.93|774.53|775.66|773.26|0
1652197500000|2022-05-10 15:45:00|776|773.6|778.33|775.93|778.33|775.93|775.77|773.37|0
1652197510000|2022-05-10 15:45:10|778.1|775.7|778.68|776.28|778.68|776.28|777.75|775.35|0
1652197520000|2022-05-10 15:45:20|779.49|777.09|778.1|775.7|779.49|777.09|778.1|775.7|0
1652197530000|2022-05-10 15:45:30|778.22|775.82|778.79|776.39|778.91|776.51|778.22|775.82|0
1652197540000|2022-05-10 15:45:40|777.98|775.58|779.49|777.09|779.49|777.09|777.98|775.58|0
1652197550000|2022-05-10 15:45:50|779.72|777.32|778.79|776.39|779.72|777.32|778.56|776.16|0
1652197560000|2022-05-10 15:46:00|779.72|777.32|779.49|777.09|780.19|777.79|779.03|776.63|0
1652197570000|2022-05-10 15:46:10|779.03|776.63|781.35|778.95|781.35|778.95|779.03|776.63|0
1652197580000|2022-05-10 15:46:20|782.75|780.35|783.91|781.51|783.91|781.51|782.75|780.35|0
1652197590000|2022-05-10 15:46:30|784.61|782.21|786.48|784.08|786.48|784.08|784.38|781.98|0
1652197600000|2022-05-10 15:46:40|785.54|783.14|784.73|782.33|785.54|783.14|784.73|782.33|0
1652197610000|2022-05-10 15:46:50|784.61|782.21|784.61|782.21|785.31|782.91|784.61|782.21|0
1652197620000|2022-05-10 15:47:00|784.03|781.63|785.31|782.91|785.54|783.14|784.03|781.63|0
1652197630000|2022-05-10 15:47:10|785.54|783.14|785.78|783.38|785.78|783.38|785.31|782.91|0
1652197640000|2022-05-10 15:47:20|783.21|780.81|783.68|781.28|783.68|781.28|781.59|779.19|0
1652197650000|2022-05-10 15:47:30|784.5|782.1|782.75|780.35|784.5|782.1|782.05|779.65|0
1652197660000|2022-05-10 15:47:40|782.28|779.88|780.65|778.25|782.28|779.88|780.65|778.25|0
1652197670000|2022-05-10 15:47:50|781.58|779.18|783.21|780.81|783.21|780.81|781.58|779.18|0
1652197680000|2022-05-10 15:48:00|783.68|781.28|785.31|782.91|785.78|783.38|783.68|781.28|0
1652197690000|2022-05-10 15:48:10|785.78|783.38|786.83|784.43|786.94|784.54|785.78|783.38|0
1652197700000|2022-05-10 15:48:20|786.71|784.31|785.31|782.91|786.71|784.31|785.31|782.91|0
1652197710000|2022-05-10 15:48:30|786.24|783.84|784.38|781.98|786.48|784.08|784.38|781.98|0
1652197720000|2022-05-10 15:48:40|783.68|781.28|783.91|781.51|784.73|782.33|783.68|781.28|0
1652197730000|2022-05-10 15:48:50|784.85|782.45|785.31|782.91|785.31|782.91|784.27|781.87|0
1652197740000|2022-05-10 15:49:00|787.06|784.66|783.68|781.28|787.06|784.66|783.68|781.28|0
1652197750000|2022-05-10 15:49:10|783.21|780.81|783.21|780.81|783.21|780.81|783.21|780.81|0
1652197760000|2022-05-10 15:49:20|782.75|780.35|784.15|781.75|784.15|781.75|782.75|780.35|0
1652197770000|2022-05-10 15:49:30|782.98|780.58|784.15|781.75|784.15|781.75|782.75|780.35|0
1652197780000|2022-05-10 15:49:40|783.8|781.4|783.91|781.51|784.15|781.75|783.8|781.4|0
1652197790000|2022-05-10 15:49:50|784.03|781.63|785.31|782.91|785.31|782.91|784.03|781.63|0
1652197800000|2022-05-10 15:50:00|785.78|783.38|786.48|784.08|786.83|784.43|785.54|783.14|0
1652197810000|2022-05-10 15:50:10|787.41|785.01|787.41|785.01|787.41|785.01|787.18|784.78|0
1652197820000|2022-05-10 15:50:20|787.64|785.24|787.18|784.78|787.64|785.24|787.18|784.78|0
1652197830000|2022-05-10 15:50:30|787.64|785.24|786.24|783.84|787.76|785.36|786.24|783.84|0
1652197840000|2022-05-10 15:50:40|787.3|784.9|787.41|785.01|787.41|785.01|787.18|784.78|0
1652197850000|2022-05-10 15:50:50|785.54|783.14|787.64|785.24|787.64|785.24|785.54|783.14|0
1652197860000|2022-05-10 15:51:00|789.04|786.64|790.68|788.28|790.68|788.28|789.04|786.64|0
1652197870000|2022-05-10 15:51:10|790.21|787.81|790.44|788.04|790.68|788.28|790.21|787.81|0
1652197880000|2022-05-10 15:51:20|790.21|787.81|789.28|786.88|790.21|787.81|789.28|786.88|0
1652197890000|2022-05-10 15:51:30|790.44|788.04|790.91|788.51|791.14|788.74|790.44|788.04|0
1652197900000|2022-05-10 15:51:40|793.24|790.84|791.84|789.44|793.24|790.84|791.84|789.44|0
1652197910000|2022-05-10 15:51:50|792.31|789.91|793.01|790.61|793.01|790.61|792.31|789.91|0
1652197920000|2022-05-10 15:52:00|793.48|791.08|794.18|791.78|794.18|791.78|792.54|790.14|0
1652197930000|2022-05-10 15:52:10|793.71|791.31|792.08|789.68|793.71|791.31|792.08|789.68|0
1652197940000|2022-05-10 15:52:20|792.78|790.38|791.38|788.98|792.78|790.38|790.68|788.28|0
1652197950000|2022-05-10 15:52:30|789.04|786.64|789.74|787.34|789.98|787.58|789.04|786.64|0
1652197960000|2022-05-10 15:52:40|791.14|788.74|791.84|789.44|792.54|790.14|791.14|788.74|0
1652197970000|2022-05-10 15:52:50|790.68|788.28|791.61|789.21|791.61|789.21|790.21|787.81|0
1652197980000|2022-05-10 15:53:00|792.31|789.91|789.74|787.34|792.31|789.91|789.74|787.34|0
1652197990000|2022-05-10 15:53:10|790.21|787.81|790.91|788.51|791.5|789.1|790.21|787.81|0
1652198000000|2022-05-10 15:53:20|789.74|787.34|789.4|787|789.74|787.34|788.81|786.41|0
1652198010000|2022-05-10 15:53:30|785.31|782.91|786.71|784.31|787.64|785.24|785.31|782.91|0
1652198020000|2022-05-10 15:53:40|786.24|783.84|787.87|785.47|787.87|785.47|786.24|783.84|0
1652198030000|2022-05-10 15:53:50|787.18|784.78|789.27|786.87|789.4|787|787.18|784.78|0
1652198040000|2022-05-10 15:54:00|789.74|787.34|790.44|788.04|790.44|788.04|788.93|786.53|0
1652198050000|2022-05-10 15:54:10|788.81|786.41|787.64|785.24|788.81|786.41|787.64|785.24|0
1652198060000|2022-05-10 15:54:20|787.41|785.01|787.18|784.78|787.41|785.01|787.18|784.78|0
1652198070000|2022-05-10 15:54:30|785.31|782.91|785.43|783.03|786.83|784.43|785.31|782.91|0
1652198080000|2022-05-10 15:54:40|784.15|781.75|783.91|781.51|785.08|782.68|783.91|781.51|0
1652198090000|2022-05-10 15:54:50|784.38|781.98|784.84|782.44|784.84|782.44|784.38|781.98|0
1652198100000|2022-05-10 15:55:00|784.97|782.57|785.78|783.38|785.78|783.38|784.97|782.57|0
1652198110000|2022-05-10 15:55:10|787.87|785.47|788.81|786.41|788.81|786.41|787.87|785.47|0
1652198120000|2022-05-10 15:55:20|789.51|787.11|789.27|786.87|789.51|787.11|788.34|785.94|0
1652198130000|2022-05-10 15:55:30|786.48|784.08|788.57|786.17|788.57|786.17|786.48|784.08|0
1652198140000|2022-05-10 15:55:40|788.81|786.41|788.46|786.06|788.81|786.41|787.64|785.24|0
1652198150000|2022-05-10 15:55:50|789.04|786.64|789.4|787|789.51|787.11|789.04|786.64|0
1652198160000|2022-05-10 15:56:00|789.27|786.87|789.74|787.34|790.8|788.4|789.27|786.87|0
1652198170000|2022-05-10 15:56:10|789.51|787.11|792.08|789.68|792.08|789.68|789.51|787.11|0
1652198180000|2022-05-10 15:56:20|793.48|791.08|793.71|791.31|793.71|791.31|793.01|790.61|0
1652198190000|2022-05-10 15:56:30|793.94|791.54|793.94|791.54|793.94|791.54|793.24|790.84|0
1652198200000|2022-05-10 15:56:40|794.3|791.9|793.94|791.54|794.3|791.9|793.24|790.84|0
1652198210000|2022-05-10 15:56:50|794.41|792.01|796.28|793.88|796.28|793.88|794.41|792.01|0
1652198220000|2022-05-10 15:57:00|795.81|793.41|794.18|791.78|795.81|793.41|794.18|791.78|0
1652198230000|2022-05-10 15:57:10|794.3|791.9|796.05|793.65|796.05|793.65|794.3|791.9|0
1652198240000|2022-05-10 15:57:20|795.58|793.18|793.48|791.08|795.58|793.18|793.48|791.08|0
1652198250000|2022-05-10 15:57:30|791.61|789.21|791.61|789.21|792.66|790.26|791.61|789.21|0
1652198260000|2022-05-10 15:57:40|792.08|789.68|791.5|789.1|792.08|789.68|790.44|788.04|0
1652198270000|2022-05-10 15:57:50|790.8|788.4|789.74|787.34|791.37|788.97|789.27|786.87|0
1652198280000|2022-05-10 15:58:00|786.94|784.54|784.61|782.21|786.94|784.54|784.61|782.21|0
1652198290000|2022-05-10 15:58:10|785.2|782.8|783.21|780.81|785.2|782.8|783.21|780.81|0
1652198300000|2022-05-10 15:58:20|782.51|780.11|779.95|777.55|782.51|780.11|779.95|777.55|0
1652198310000|2022-05-10 15:58:30|781.12|778.72|780.42|778.02|781.82|779.42|780.42|778.02|0
1652198320000|2022-05-10 15:58:40|780.89|778.49|782.05|779.65|782.05|779.65|780.89|778.49|0
1652198330000|2022-05-10 15:58:50|781.35|778.95|779.02|776.62|781.35|778.95|779.02|776.62|0
1652198340000|2022-05-10 15:59:00|777.63|775.23|779.72|777.32|779.72|777.32|777.63|775.23|0
1652198350000|2022-05-10 15:59:10|779.26|776.86|782.17|779.77|782.17|779.77|779.26|776.86|0
1652198360000|2022-05-10 15:59:20|782.05|779.65|782.05|779.65|782.05|779.65|781.58|779.18|0
1652198370000|2022-05-10 15:59:30|782.51|780.11|781.82|779.42|782.75|780.35|781.82|779.42|0
1652198380000|2022-05-10 15:59:40|782.98|780.58|783.68|781.28|783.68|781.28|782.98|780.58|0
1652198390000|2022-05-10 15:59:50|782.98|780.58|782.05|779.65|782.98|780.58|782.05|779.65|0
1652198400000|2022-05-10 16:00:00|781.12|778.72|782.05|779.65|782.05|779.65|780.88|778.48|0
1652198410000|2022-05-10 16:00:10|783.68|781.28|783.33|780.93|784.61|782.21|783.33|780.93|0
1652198420000|2022-05-10 16:00:20|783.91|781.51|783.68|781.28|783.91|781.51|782.51|780.11|0
1652198430000|2022-05-10 16:00:30|784.14|781.74|784.14|781.74|784.96|782.56|784.14|781.74|0
1652198440000|2022-05-10 16:00:40|783.68|781.28|780.65|778.25|783.68|781.28|780.65|778.25|0
1652198450000|2022-05-10 16:00:50|779.49|777.09|781.12|778.72|781.12|778.72|779.26|776.86|0
1652198460000|2022-05-10 16:01:00|781.82|779.42|781.82|779.42|782.51|780.11|781.58|779.18|0
1652198470000|2022-05-10 16:01:10|779.95|777.55|780.07|777.67|781.01|778.61|779.95|777.55|0
1652198480000|2022-05-10 16:01:20|780.19|777.79|777.16|774.76|780.19|777.79|777.16|774.76|0
1652198490000|2022-05-10 16:01:30|777.28|774.88|775.77|773.37|777.28|774.88|775.54|773.14|0
1652198500000|2022-05-10 16:01:40|776.36|773.96|775.77|773.37|776.36|773.96|775.31|772.91|0
1652198510000|2022-05-10 16:01:50|776.23|773.83|776.47|774.07|777.28|774.88|776.23|773.83|0
1652198520000|2022-05-10 16:02:00|777.63|775.23|776.47|774.07|777.63|775.23|776.47|774.07|0
1652198530000|2022-05-10 16:02:10|776.23|773.83|776.93|774.53|777.16|774.76|776.23|773.83|0
1652198540000|2022-05-10 16:02:20|776.47|774.07|779.61|777.21|779.95|777.55|776.47|774.07|0
1652198550000|2022-05-10 16:02:30|780.65|778.25|782.4|780|782.4|780|780.65|778.25|0
1652198560000|2022-05-10 16:02:40|781.35|778.95|781.12|778.72|782.4|780|781.12|778.72|0
1652198570000|2022-05-10 16:02:50|782.05|779.65|781.12|778.72|782.05|779.65|781.12|778.72|0
1652198580000|2022-05-10 16:03:00|780.65|778.25|779.02|776.62|780.65|778.25|778.09|775.69|0
1652198590000|2022-05-10 16:03:10|779.14|776.74|780.88|778.48|781.35|778.95|779.14|776.74|0
1652198600000|2022-05-10 16:03:20|781.12|778.72|778.79|776.39|781.12|778.72|778.79|776.39|0
1652198610000|2022-05-10 16:03:30|778.09|775.69|776.47|774.07|778.09|775.69|776.23|773.83|0
1652198620000|2022-05-10 16:03:40|775.3|772.9|776.7|774.3|776.7|774.3|775.3|772.9|0
1652198630000|2022-05-10 16:03:50|775.54|773.14|777.4|775|777.4|775|775.54|773.14|0
1652198640000|2022-05-10 16:04:00|776.23|773.83|779.49|777.09|779.49|777.09|776|773.6|0
1652198650000|2022-05-10 16:04:10|777.63|775.23|776.35|773.95|777.63|775.23|776.35|773.95|0
1652198660000|2022-05-10 16:04:20|774.03|771.63|774.14|771.74|774.14|771.74|773.68|771.28|0
1652198670000|2022-05-10 16:04:30|772.98|770.58|772.29|769.89|772.98|770.58|772.29|769.89|0
1652198680000|2022-05-10 16:04:40|772.75|770.35|772.18|769.78|772.75|770.35|772.18|769.78|0
1652198690000|2022-05-10 16:04:50|772.05|769.65|772.52|770.12|772.98|770.58|772.05|769.65|0
1652198700000|2022-05-10 16:05:00|772.05|769.65|772.87|770.47|772.87|770.47|772.05|769.65|0
1652198710000|2022-05-10 16:05:10|772.05|769.65|776|773.6|776|773.6|772.05|769.65|0
1652198720000|2022-05-10 16:05:20|776.35|773.95|777.86|775.46|777.86|775.46|776.35|773.95|0
1652198730000|2022-05-10 16:05:30|776.93|774.53|776|773.6|777.4|775|776|773.6|0
1652198740000|2022-05-10 16:05:40|776.12|773.72|776.7|774.3|776.93|774.53|776.12|773.72|0
1652198750000|2022-05-10 16:05:50|777.63|775.23|777.98|775.58|777.98|775.58|777.16|774.76|0
1652198760000|2022-05-10 16:06:00|778.56|776.16|778.56|776.16|779.02|776.62|778.56|776.16|0
1652198770000|2022-05-10 16:06:10|777.4|775|777.05|774.65|778.33|775.93|777.05|774.65|0
1652198780000|2022-05-10 16:06:20|777.16|774.76|777.16|774.76|777.16|774.76|775.77|773.37|0
1652198790000|2022-05-10 16:06:30|779.02|776.62|778.56|776.16|779.02|776.62|778.56|776.16|0
1652198800000|2022-05-10 16:06:40|777.86|775.46|776.7|774.3|777.86|775.46|776.7|774.3|0
1652198810000|2022-05-10 16:06:50|777.05|774.65|776.23|773.83|777.05|774.65|776|773.6|0
1652198820000|2022-05-10 16:07:00|777.63|775.23|782.51|780.11|782.51|780.11|777.63|775.23|0
1652198830000|2022-05-10 16:07:10|782.28|779.88|781.35|778.95|782.28|779.88|780.88|778.48|0
1652198840000|2022-05-10 16:07:20|781|778.6|779.49|777.09|781|778.6|779.49|777.09|0
1652198850000|2022-05-10 16:07:30|779.14|776.74|777.63|775.23|779.14|776.74|777.4|775|0
1652198860000|2022-05-10 16:07:40|778.09|775.69|780.42|778.02|780.42|778.02|778.09|775.69|0
1652198870000|2022-05-10 16:07:50|780.19|777.79|781.58|779.18|782.05|779.65|779.95|777.55|0
1652198880000|2022-05-10 16:08:00|781.12|778.72|781.58|779.18|781.58|779.18|780.88|778.48|0
1652198890000|2022-05-10 16:08:10|780.88|778.48|782.05|779.65|782.98|780.58|780.88|778.48|0
1652198900000|2022-05-10 16:08:20|781.12|778.72|780.19|777.79|781.24|778.84|780.19|777.79|0
1652198910000|2022-05-10 16:08:30|780.42|778.02|780.54|778.14|780.54|778.14|779.95|777.55|0
1652198920000|2022-05-10 16:08:40|780.19|777.79|780.07|777.67|780.88|778.48|780.07|777.67|0
1652198930000|2022-05-10 16:08:50|779.84|777.44|784.26|781.86|784.26|781.86|779.84|777.44|0
1652198940000|2022-05-10 16:09:00|783.68|781.28|784.14|781.74|785.54|783.14|783.68|781.28|0
1652198950000|2022-05-10 16:09:10|784.96|782.56|788.46|786.06|788.46|786.06|784.96|782.56|0
1652198960000|2022-05-10 16:09:20|788.81|786.41|788.23|785.83|788.81|786.41|787.64|785.24|0
1652198970000|2022-05-10 16:09:30|788.11|785.71|787.87|785.47|788.34|785.94|787.87|785.47|0
1652198980000|2022-05-10 16:09:40|788.81|786.41|790.21|787.81|790.21|787.81|788.81|786.41|0
1652198990000|2022-05-10 16:09:50|789.97|787.57|789.74|787.34|790.33|787.93|789.74|787.34|0
1652199000000|2022-05-10 16:10:00|790.44|788.04|789.51|787.11|790.44|788.04|789.51|787.11|0
1652199010000|2022-05-10 16:10:10|789.04|786.64|789.74|787.34|789.74|787.34|788.81|786.41|0
1652199020000|2022-05-10 16:10:20|789.86|787.46|791.26|788.86|791.26|788.86|789.86|787.46|0
1652199030000|2022-05-10 16:10:30|791.61|789.21|791.61|789.21|791.61|789.21|791.37|788.97|0
1652199040000|2022-05-10 16:10:40|791.84|789.44|793.24|790.84|793.24|790.84|791.61|789.21|0
1652199050000|2022-05-10 16:10:50|792.43|790.03|792.54|790.14|792.77|790.37|792.43|790.03|0
1652199060000|2022-05-10 16:11:00|792.77|790.37|792.54|790.14|792.77|790.37|791.96|789.56|0
1652199070000|2022-05-10 16:11:10|793.01|790.61|793.24|790.84|793.24|790.84|792.54|790.14|0
1652199080000|2022-05-10 16:11:20|792.77|790.37|792.31|789.91|792.77|790.37|792.07|789.67|0
1652199090000|2022-05-10 16:11:30|793.01|790.61|792.66|790.26|793.24|790.84|792.66|790.26|0
1652199100000|2022-05-10 16:11:40|792.07|789.67|789.97|787.57|792.07|789.67|789.97|787.57|0
1652199110000|2022-05-10 16:11:50|790.67|788.27|789.51|787.11|791.14|788.74|789.51|787.11|0
1652199120000|2022-05-10 16:12:00|786.01|783.61|787.53|785.13|787.87|785.47|786.01|783.61|0
1652199130000|2022-05-10 16:12:10|785.31|782.91|787.17|784.77|787.17|784.77|785.31|782.91|0
1652199140000|2022-05-10 16:12:20|788.34|785.94|787.87|785.47|788.34|785.94|787.87|785.47|0
1652199150000|2022-05-10 16:12:30|787.99|785.59|787.99|785.59|788.57|786.17|787.41|785.01|0
1652199160000|2022-05-10 16:12:40|788.57|786.17|782.28|779.88|788.57|786.17|782.28|779.88|0
1652199170000|2022-05-10 16:12:50|782.74|780.34|782.51|780.11|783.21|780.81|782.51|780.11|0
1652199180000|2022-05-10 16:13:00|780.88|778.48|781.58|779.18|781.58|779.18|780.88|778.48|0
1652199190000|2022-05-10 16:13:10|782.51|780.11|782.74|780.34|782.74|780.34|782.28|779.88|0
1652199200000|2022-05-10 16:13:20|783.91|781.51|783.1|780.7|783.91|781.51|782.74|780.34|0
1652199210000|2022-05-10 16:13:30|783.91|781.51|782.51|780.11|783.91|781.51|782.51|780.11|0
1652199220000|2022-05-10 16:13:40|782.05|779.65|780.54|778.14|782.05|779.65|780.42|778.02|0
1652199230000|2022-05-10 16:13:50|781.35|778.95|782.51|780.11|782.51|780.11|781.35|778.95|0
1652199240000|2022-05-10 16:14:00|782.74|780.34|781.12|778.72|782.74|780.34|781.12|778.72|0
1652199250000|2022-05-10 16:14:10|780.88|778.48|781.58|779.18|781.58|779.18|780.42|778.02|0
1652199260000|2022-05-10 16:14:20|780.65|778.25|781.58|779.18|781.81|779.41|780.65|778.25|0
1652199270000|2022-05-10 16:14:30|781.12|778.72|781.12|778.72|781.12|778.72|780.42|778.02|0
1652199280000|2022-05-10 16:14:40|781.47|779.07|780.88|778.48|781.47|779.07|780.88|778.48|0
1652199290000|2022-05-10 16:14:50|783.91|781.51|785.77|783.37|785.77|783.37|783.91|781.51|0
1652199300000|2022-05-10 16:15:00|787.17|784.77|787.41|785.01|787.41|785.01|786.94|784.54|0
1652199310000|2022-05-10 16:15:10|787.64|785.24|786.71|784.31|787.64|785.24|786.71|784.31|0
1652199320000|2022-05-10 16:15:20|785.77|783.37|785.77|783.37|785.77|783.37|785.54|783.14|0
1652199330000|2022-05-10 16:15:30|783.68|781.28|784.14|781.74|784.61|782.21|783.68|781.28|0
1652199340000|2022-05-10 16:15:40|784.26|781.86|782.98|780.58|784.26|781.86|782.51|780.11|0
1652199350000|2022-05-10 16:15:50|782.05|779.65|779.72|777.32|782.05|779.65|779.72|777.32|0
1652199360000|2022-05-10 16:16:00|779.49|777.09|780.65|778.25|780.65|778.25|779.25|776.85|0
1652199370000|2022-05-10 16:16:10|781.81|779.41|783.68|781.28|783.68|781.28|781.7|779.3|0
1652199380000|2022-05-10 16:16:20|785.54|783.14|785.77|783.37|785.77|783.37|785.54|783.14|0
1652199390000|2022-05-10 16:16:30|786.24|783.84|786.13|783.73|786.47|784.07|786.01|783.61|0
1652199400000|2022-05-10 16:16:40|787.17|784.77|787.4|785|788.57|786.17|787.17|784.77|0
1652199410000|2022-05-10 16:16:50|787.53|785.13|788.34|785.94|788.34|785.94|787.53|785.13|0
1652199420000|2022-05-10 16:17:00|788.8|786.4|788.8|786.4|789.27|786.87|788.8|786.4|0
1652199430000|2022-05-10 16:17:10|788.34|785.94|785.54|783.14|788.34|785.94|785.54|783.14|0
1652199440000|2022-05-10 16:17:20|788.1|785.7|787.64|785.24|788.57|786.17|787.64|785.24|0
1652199450000|2022-05-10 16:17:30|787.4|785|786.71|784.31|787.64|785.24|786.71|784.31|0
1652199460000|2022-05-10 16:17:40|786.47|784.07|787.64|785.24|787.64|785.24|786.47|784.07|0
1652199470000|2022-05-10 16:17:50|789.97|787.57|787.87|785.47|789.97|787.57|787.87|785.47|0
1652199480000|2022-05-10 16:18:00|788.34|785.94|789.63|787.23|789.74|787.34|788.34|785.94|0
1652199490000|2022-05-10 16:18:10|790.33|787.93|790.2|787.8|790.33|787.93|789.63|787.23|0
1652199500000|2022-05-10 16:18:20|789.63|787.23|790.2|787.8|790.67|788.27|789.63|787.23|0
1652199510000|2022-05-10 16:18:30|790.67|788.27|790.2|787.8|790.67|788.27|789.5|787.1|0
1652199520000|2022-05-10 16:18:40|790.56|788.16|790.9|788.5|791.03|788.63|790.56|788.16|0
1652199530000|2022-05-10 16:18:50|790.44|788.04|790.44|788.04|790.9|788.5|790.44|788.04|0
1652199540000|2022-05-10 16:19:00|790.56|788.16|790.09|787.69|790.56|788.16|789.04|786.64|0
1652199550000|2022-05-10 16:19:10|790.9|788.5|789.74|787.34|790.9|788.5|789.74|787.34|0
1652199560000|2022-05-10 16:19:20|789.97|787.57|789.04|786.64|790.9|788.5|789.04|786.64|0
1652199570000|2022-05-10 16:19:30|789.27|786.87|789.16|786.76|790.67|788.27|789.16|786.76|0
1652199580000|2022-05-10 16:19:40|788.8|786.4|789.04|786.64|789.5|787.1|788.34|785.94|0
1652199590000|2022-05-10 16:19:50|789.27|786.87|790.44|788.04|790.44|788.04|788.34|785.94|0
1652199600000|2022-05-10 16:20:00|790.67|788.27|791.84|789.44|791.84|789.44|790.67|788.27|0
1652199610000|2022-05-10 16:20:10|792.43|790.03|792.77|790.37|792.77|790.37|791.84|789.44|0
1652199620000|2022-05-10 16:20:20|792.54|790.14|794.17|791.77|794.17|791.77|792.54|790.14|0
1652199630000|2022-05-10 16:20:30|793.71|791.31|793.01|790.61|793.71|791.31|792.54|790.14|0
1652199640000|2022-05-10 16:20:40|792.54|790.14|790.9|788.5|792.54|790.14|790.44|788.04|0
1652199650000|2022-05-10 16:20:50|790.67|788.27|791.84|789.44|791.84|789.44|790.67|788.27|0
1652199660000|2022-05-10 16:21:00|791.6|789.2|791.14|788.74|791.96|789.56|791.03|788.63|0
1652199670000|2022-05-10 16:21:10|792.77|790.37|792.43|790.03|792.77|790.37|792.31|789.91|0
1652199680000|2022-05-10 16:21:20|791.84|789.44|792.43|790.03|792.43|790.03|791.6|789.2|0
1652199690000|2022-05-10 16:21:30|793.71|791.31|793.71|791.31|793.71|791.31|793.01|790.61|0
1652199700000|2022-05-10 16:21:40|793.36|790.96|793.47|791.07|794.17|791.77|793.36|790.96|0
1652199710000|2022-05-10 16:21:50|793.01|790.61|792.77|790.37|793.01|790.61|792.77|790.37|0
1652199720000|2022-05-10 16:22:00|793.01|790.61|792.77|790.37|793.01|790.61|792.19|789.79|0
1652199730000|2022-05-10 16:22:10|793.71|791.31|793.94|791.54|794.17|791.77|793.71|791.31|0
1652199740000|2022-05-10 16:22:20|792.77|790.37|793.47|791.07|793.47|791.07|792.54|790.14|0
1652199750000|2022-05-10 16:22:30|793.94|791.54|794.17|791.77|794.17|791.77|793.24|790.84|0
1652199760000|2022-05-10 16:22:40|793.01|790.61|792.66|790.26|793.47|791.07|792.66|790.26|0
1652199770000|2022-05-10 16:22:50|792.54|790.14|791.26|788.86|793.01|790.61|791.26|788.86|0
1652199780000|2022-05-10 16:23:00|789.04|786.64|790.2|787.8|790.2|787.8|789.04|786.64|0
1652199790000|2022-05-10 16:23:10|788.8|786.4|788.1|785.7|788.8|786.4|786.24|783.84|0
1652199800000|2022-05-10 16:23:20|787.17|784.77|789.74|787.34|789.74|787.34|787.17|784.77|0
1652199810000|2022-05-10 16:23:30|789.97|787.57|791.73|789.33|792.07|789.67|789.97|787.57|0
1652199820000|2022-05-10 16:23:40|792.07|789.67|791.37|788.97|792.07|789.67|791.14|788.74|0
1652199830000|2022-05-10 16:23:50|790.67|788.27|788.8|786.4|790.67|788.27|788.69|786.29|0
1652199840000|2022-05-10 16:24:00|789.04|786.64|788.46|786.06|789.04|786.64|788.46|786.06|0
1652199850000|2022-05-10 16:24:10|789.39|786.99|789.5|787.1|789.5|787.1|788.92|786.52|0
1652199860000|2022-05-10 16:24:20|792.07|789.67|791.6|789.2|792.07|789.67|791.6|789.2|0
1652199870000|2022-05-10 16:24:30|792.54|790.14|793.01|790.61|793.24|790.84|792.54|790.14|0
1652199880000|2022-05-10 16:24:40|792.77|790.37|792.89|790.49|793.01|790.61|792.77|790.37|0
1652199890000|2022-05-10 16:24:50|792.54|790.14|792.3|789.9|793.01|790.61|792.3|789.9|0
1652199900000|2022-05-10 16:25:00|792.54|790.14|789.86|787.46|792.54|790.14|789.86|787.46|0
1652199910000|2022-05-10 16:25:10|790.9|788.5|789.74|787.34|792.07|789.67|789.74|787.34|0
1652199920000|2022-05-10 16:25:20|790.67|788.27|789.5|787.1|790.67|788.27|789.5|787.1|0
1652199930000|2022-05-10 16:25:30|790.44|788.04|788.34|785.94|790.67|788.27|788.34|785.94|0
1652199940000|2022-05-10 16:25:40|788.1|785.7|788.8|786.4|788.8|786.4|788.1|785.7|0
1652199950000|2022-05-10 16:25:50|789.5|787.1|788.34|785.94|789.5|787.1|788.1|785.7|0
1652199960000|2022-05-10 16:26:00|787.4|785|788.34|785.94|788.34|785.94|787.4|785|0
1652199970000|2022-05-10 16:26:10|788.22|785.82|789.27|786.87|789.27|786.87|788.22|785.82|0
1652199980000|2022-05-10 16:26:20|790.2|787.8|790.67|788.27|790.67|788.27|790.2|787.8|0
1652199990000|2022-05-10 16:26:30|789.74|787.34|791.14|788.74|791.14|788.74|789.74|787.34|0
1652200000000|2022-05-10 16:26:40|792.3|789.9|789.74|787.34|792.3|789.9|789.74|787.34|0
1652200010000|2022-05-10 16:26:50|789.97|787.57|788.57|786.17|789.97|787.57|788.57|786.17|0
1652200020000|2022-05-10 16:27:00|788.8|786.4|788.57|786.17|789.5|787.1|788.57|786.17|0
1652200030000|2022-05-10 16:27:10|789.5|787.1|789.5|787.1|789.74|787.34|789.5|787.1|0
1652200040000|2022-05-10 16:27:20|788.8|786.4|789.74|787.34|789.74|787.34|788.8|786.4|0
1652200050000|2022-05-10 16:27:30|789.5|787.1|789.5|787.1|789.5|787.1|789.5|787.1|0
1652200060000|2022-05-10 16:27:40|789.27|786.87|789.27|786.87|789.5|787.1|789.04|786.64|0
1652200070000|2022-05-10 16:27:50|788.8|786.4|788.8|786.4|789.04|786.64|788.8|786.4|0
1652200080000|2022-05-10 16:28:00|788.34|785.94|790.79|788.39|790.79|788.39|788.34|785.94|0
1652200090000|2022-05-10 16:28:10|791.6|789.2|790.67|788.27|791.84|789.44|790.67|788.27|0
1652200100000|2022-05-10 16:28:20|791.6|789.2|791.96|789.56|792.07|789.67|791.37|788.97|0
1652200110000|2022-05-10 16:28:30|792.89|790.49|794.17|791.77|794.17|791.77|792.89|790.49|0
1652200120000|2022-05-10 16:28:40|793.94|791.54|792.54|790.14|793.94|791.54|792.54|790.14|0
1652200130000|2022-05-10 16:28:50|792.77|790.37|790.9|788.5|792.77|790.37|790.9|788.5|0
1652200140000|2022-05-10 16:29:00|790.67|788.27|789.86|787.46|792.18|789.78|789.86|787.46|0
1652200150000|2022-05-10 16:29:10|790.67|788.27|793.15|790.75|793.15|790.75|790.67|788.27|0
1652200160000|2022-05-10 16:29:20|792.84|790.44|791.44|789.04|793.9|791.5|791.44|789.04|0
1652200170000|2022-05-10 16:29:30|791.21|788.81|790.97|788.57|791.67|789.27|790.97|788.57|0
1652200180000|2022-05-10 16:29:40|790.28|787.88|790.74|788.34|790.74|788.34|790.28|787.88|0
1652200190000|2022-05-10 16:29:50|791.44|789.04|792.26|789.86|792.26|789.86|791.44|789.04|0
1652200200000|2022-05-10 16:30:00|791.67|789.27|792.96|790.56|793.07|790.67|791.67|789.27|0
1652200210000|2022-05-10 16:30:10|792.5|790.1|788.3|785.9|792.5|790.1|787.37|784.97|0
1652200220000|2022-05-10 16:30:20|787.94|785.54|790.74|788.34|790.74|788.34|787.94|785.54|0
1652200230000|2022-05-10 16:30:30|790.51|788.11|793.77|791.37|793.77|791.37|790.51|788.11|0
1652200240000|2022-05-10 16:30:40|793.07|790.67|794.47|792.07|794.47|792.07|793.07|790.67|0
1652200250000|2022-05-10 16:30:50|795.64|793.24|798.68|796.28|798.68|796.28|795.64|793.24|0
1652200260000|2022-05-10 16:31:00|799.61|797.21|800.67|798.27|801.95|799.55|799.61|797.21|0
1652200270000|2022-05-10 16:31:10|802.19|799.79|803.59|801.19|803.59|801.19|802.19|799.79|0
1652200280000|2022-05-10 16:31:20|804.29|801.89|804.06|801.66|804.29|801.89|803.83|801.43|0
1652200290000|2022-05-10 16:31:30|804.29|801.89|804.76|802.36|804.76|802.36|804.29|801.89|0
1652200300000|2022-05-10 16:31:40|805.47|803.07|804.76|802.36|805.47|803.07|804.29|801.89|0
1652200310000|2022-05-10 16:31:50|804.53|802.13|804.29|801.89|804.53|802.13|803.36|800.96|0
1652200320000|2022-05-10 16:32:00|802.89|800.49|803.36|800.96|803.36|800.96|801.72|799.32|0
1652200330000|2022-05-10 16:32:10|802.66|800.26|803.12|800.72|803.12|800.72|802.66|800.26|0
1652200340000|2022-05-10 16:32:20|802.89|800.49|802.89|800.49|802.89|800.49|802.89|800.49|0
1652200350000|2022-05-10 16:32:30|803.12|800.72|803.83|801.43|804.06|801.66|803.12|800.72|0
1652200360000|2022-05-10 16:32:40|803.59|801.19|802.66|800.26|803.95|801.55|802.66|800.26|0
1652200370000|2022-05-10 16:32:50|801.95|799.55|802.42|800.02|802.66|800.26|801.95|799.55|0
1652200380000|2022-05-10 16:33:00|803.36|800.96|804.06|801.66|804.18|801.78|803.36|800.96|0
1652200390000|2022-05-10 16:33:10|804.76|802.36|805|802.6|805.47|803.07|804.76|802.36|0
1652200400000|2022-05-10 16:33:20|805.23|802.83|805.12|802.72|805.47|803.07|805.12|802.72|0
1652200410000|2022-05-10 16:33:30|805.47|803.07|805|802.6|805.47|803.07|804.76|802.36|0
1652200420000|2022-05-10 16:33:40|805.47|803.07|804.42|802.02|805.47|803.07|804.42|802.02|0
1652200430000|2022-05-10 16:33:50|804.06|801.66|803.36|800.96|804.76|802.36|803.36|800.96|0
1652200440000|2022-05-10 16:34:00|803.59|801.19|801.25|798.85|804.65|802.25|801.25|798.85|0
1652200450000|2022-05-10 16:34:10|800.32|797.92|797.98|795.58|800.32|797.92|797.98|795.58|0
1652200460000|2022-05-10 16:34:20|798.68|796.28|800.32|797.92|800.55|798.15|798.68|796.28|0
1652200470000|2022-05-10 16:34:30|801.02|798.62|800.08|797.68|801.25|798.85|800.08|797.68|0
1652200480000|2022-05-10 16:34:40|800.78|798.38|801.02|798.62|801.02|798.62|800.78|798.38|0
1652200490000|2022-05-10 16:34:50|800.08|797.68|800.78|798.38|801.49|799.09|800.08|797.68|0
1652200500000|2022-05-10 16:35:00|801.25|798.85|800.78|798.38|802.19|799.79|800.78|798.38|0
1652200510000|2022-05-10 16:35:10|799.85|797.45|799.61|797.21|799.85|797.45|797.51|795.11|0
1652200520000|2022-05-10 16:35:20|799.15|796.75|797.74|795.34|799.5|797.1|797.74|795.34|0
1652200530000|2022-05-10 16:35:30|799.15|796.75|799.61|797.21|799.61|797.21|799.15|796.75|0
1652200540000|2022-05-10 16:35:40|797.04|794.64|797.74|795.34|797.74|795.34|797.04|794.64|0
1652200550000|2022-05-10 16:35:50|797.16|794.76|798.21|795.81|798.21|795.81|796.58|794.18|0
1652200560000|2022-05-10 16:36:00|797.74|795.34|796.58|794.18|798.68|796.28|796.58|794.18|0
1652200570000|2022-05-10 16:36:10|797.16|794.76|797.63|795.23|797.63|795.23|797.16|794.76|0
1652200580000|2022-05-10 16:36:20|797.04|794.64|795.41|793.01|797.16|794.76|795.41|793.01|0
1652200590000|2022-05-10 16:36:30|796.58|794.18|797.63|795.23|797.63|795.23|796.58|794.18|0
1652200600000|2022-05-10 16:36:40|797.98|795.58|797.74|795.34|798.57|796.17|796.81|794.41|0
1652200610000|2022-05-10 16:36:50|797.04|794.64|795.41|793.01|797.04|794.64|795.41|793.01|0
1652200620000|2022-05-10 16:37:00|794.24|791.84|796.34|793.94|796.34|793.94|794.24|791.84|0
1652200630000|2022-05-10 16:37:10|795.53|793.13|796.58|794.18|796.58|794.18|795.53|793.13|0
1652200640000|2022-05-10 16:37:20|796.34|793.94|795.87|793.47|796.46|794.06|795.87|793.47|0
1652200650000|2022-05-10 16:37:30|795.17|792.77|795.3|792.9|795.64|793.24|795.17|792.77|0
1652200660000|2022-05-10 16:37:40|794.24|791.84|796.34|793.94|796.34|793.94|794.24|791.84|0
1652200670000|2022-05-10 16:37:50|797.74|795.34|797.04|794.64|797.98|795.58|797.04|794.64|0
1652200680000|2022-05-10 16:38:00|795.87|793.47|796.34|793.94|797.04|794.64|795.87|793.47|0
1652200690000|2022-05-10 16:38:10|796.7|794.3|795.64|793.24|796.7|794.3|795.64|793.24|0
1652200700000|2022-05-10 16:38:20|795.87|793.47|796|793.6|796.11|793.71|795.41|793.01|0
1652200710000|2022-05-10 16:38:30|794.83|792.43|795.3|792.9|795.87|793.47|794.83|792.43|0
1652200720000|2022-05-10 16:38:40|796.58|794.18|797.98|795.58|797.98|795.58|796.34|793.94|0
1652200730000|2022-05-10 16:38:50|797.51|795.11|798.91|796.51|798.91|796.51|797.16|794.76|0
1652200740000|2022-05-10 16:39:00|798.21|795.81|798.21|795.81|798.68|796.28|798.21|795.81|0
1652200750000|2022-05-10 16:39:10|799.61|797.21|800.08|797.68|800.08|797.68|799.61|797.21|0
1652200760000|2022-05-10 16:39:20|800.31|797.91|798.68|796.28|800.78|798.38|798.68|796.28|0
1652200770000|2022-05-10 16:39:30|799.15|796.75|799.5|797.1|799.5|797.1|799.15|796.75|0
1652200780000|2022-05-10 16:39:40|801.02|798.62|800.55|798.15|801.37|798.97|800.2|797.8|0
1652200790000|2022-05-10 16:39:50|799.85|797.45|799.38|796.98|800.08|797.68|799.38|796.98|0
1652200800000|2022-05-10 16:40:00|800.78|798.38|801.48|799.08|801.95|799.55|800.78|798.38|0
1652200810000|2022-05-10 16:40:10|800.78|798.38|796.34|793.94|800.78|798.38|796.34|793.94|0
1652200820000|2022-05-10 16:40:20|797.04|794.64|796.57|794.17|797.04|794.64|796.57|794.17|0
1652200830000|2022-05-10 16:40:30|796.81|794.41|794.94|792.54|796.81|794.41|794.94|792.54|0
1652200840000|2022-05-10 16:40:40|796.23|793.83|794.94|792.54|796.34|793.94|794.94|792.54|0
1652200850000|2022-05-10 16:40:50|793.54|791.14|794.01|791.61|794.01|791.61|792.61|790.21|0
1652200860000|2022-05-10 16:41:00|793.89|791.49|793.77|791.37|793.89|791.49|793.07|790.67|0
1652200870000|2022-05-10 16:41:10|793.07|790.67|793.89|791.49|794.01|791.61|793.07|790.67|0
1652200880000|2022-05-10 16:41:20|794.71|792.31|793.07|790.67|794.71|792.31|792.84|790.44|0
1652200890000|2022-05-10 16:41:30|792.84|790.44|793.07|790.67|793.43|791.03|792.49|790.09|0
1652200900000|2022-05-10 16:41:40|792.84|790.44|793.31|790.91|793.66|791.26|792.84|790.44|0
1652200910000|2022-05-10 16:41:50|792.84|790.44|791.91|789.51|792.84|790.44|791.91|789.51|0
1652200920000|2022-05-10 16:42:00|791.67|789.27|793.07|790.67|793.43|791.03|791.67|789.27|0
1652200930000|2022-05-10 16:42:10|792.14|789.74|794.94|792.54|794.94|792.54|792.14|789.74|0
1652200940000|2022-05-10 16:42:20|794.71|792.31|795.17|792.77|795.41|793.01|794.71|792.31|0
1652200950000|2022-05-10 16:42:30|794.94|792.54|792.84|790.44|794.94|792.54|792.84|790.44|0
1652200960000|2022-05-10 16:42:40|791.33|788.93|794.24|791.84|794.24|791.84|791.33|788.93|0
1652200970000|2022-05-10 16:42:50|794.47|792.07|794.47|792.07|794.94|792.54|794.47|792.07|0
1652200980000|2022-05-10 16:43:00|794.94|792.54|795.29|792.89|796.57|794.17|794.94|792.54|0
1652200990000|2022-05-10 16:43:10|796.57|794.17|795.64|793.24|796.81|794.41|795.64|793.24|0
1652201000000|2022-05-10 16:43:20|795.87|793.47|796.46|794.06|796.81|794.41|795.87|793.47|0
1652201010000|2022-05-10 16:43:30|795.17|792.77|794.94|792.54|795.41|793.01|794.94|792.54|0
1652201020000|2022-05-10 16:43:40|794.59|792.19|795.41|793.01|796.11|793.71|794.59|792.19|0
1652201030000|2022-05-10 16:43:50|794.47|792.07|793.77|791.37|794.47|792.07|793.77|791.37|0
1652201040000|2022-05-10 16:44:00|793.54|791.14|794.36|791.96|794.47|792.07|793.54|791.14|0
1652201050000|2022-05-10 16:44:10|794.13|791.73|791.91|789.51|794.13|791.73|791.91|789.51|0
1652201060000|2022-05-10 16:44:20|791.21|788.81|793.07|790.67|793.31|790.91|791.21|788.81|0
1652201070000|2022-05-10 16:44:30|793.77|791.37|794.24|791.84|794.24|791.84|793.66|791.26|0
1652201080000|2022-05-10 16:44:40|793.07|790.67|793.89|791.49|794.47|792.07|793.07|790.67|0
1652201090000|2022-05-10 16:44:50|793.07|790.67|791.44|789.04|793.07|790.67|791.44|789.04|0
1652201100000|2022-05-10 16:45:00|791.91|789.51|790.97|788.57|791.91|789.51|790.97|788.57|0
1652201110000|2022-05-10 16:45:10|791.33|788.93|793.54|791.14|793.54|791.14|791.33|788.93|0
1652201120000|2022-05-10 16:45:20|792.14|789.74|788.41|786.01|792.14|789.74|788.41|786.01|0
1652201130000|2022-05-10 16:45:30|786.54|784.14|788.06|785.66|788.06|785.66|786.54|784.14|0
1652201140000|2022-05-10 16:45:40|788.87|786.47|787.36|784.96|788.87|786.47|787.36|784.96|0
1652201150000|2022-05-10 16:45:50|787.94|785.54|787.48|785.08|788.18|785.78|787.01|784.61|0
1652201160000|2022-05-10 16:46:00|787.24|784.84|786.08|783.68|787.24|784.84|786.08|783.68|0
1652201170000|2022-05-10 16:46:10|785.15|782.75|786.08|783.68|786.08|783.68|785.15|782.75|0
1652201180000|2022-05-10 16:46:20|785.61|783.21|784.92|782.52|785.61|783.21|784.22|781.82|0
1652201190000|2022-05-10 16:46:30|785.15|782.75|786.31|783.91|786.31|783.91|784.92|782.52|0
1652201200000|2022-05-10 16:46:40|786.43|784.03|788.18|785.78|788.18|785.78|786.43|784.03|0
1652201210000|2022-05-10 16:46:50|787.94|785.54|788.41|786.01|788.41|786.01|787.71|785.31|0
1652201220000|2022-05-10 16:47:00|788.18|785.78|788.41|786.01|788.41|786.01|788.18|785.78|0
1652201230000|2022-05-10 16:47:10|788.87|786.47|787.94|785.54|788.87|786.47|787.83|785.43|0
1652201240000|2022-05-10 16:47:20|787.71|785.31|786.9|784.5|787.94|785.54|786.9|784.5|0
1652201250000|2022-05-10 16:47:30|787.48|785.08|789.11|786.71|789.34|786.94|787.48|785.08|0
1652201260000|2022-05-10 16:47:40|789.23|786.83|787.48|785.08|789.23|786.83|787.48|785.08|0
1652201270000|2022-05-10 16:47:50|789|786.6|788.87|786.47|789|786.6|788.3|785.9|0
1652201280000|2022-05-10 16:48:00|789.34|786.94|790.74|788.34|792.03|789.63|789.34|786.94|0
1652201290000|2022-05-10 16:48:10|790.86|788.46|791.21|788.81|791.21|788.81|790.86|788.46|0
1652201300000|2022-05-10 16:48:20|790.97|788.57|789.11|786.71|790.97|788.57|789.11|786.71|0
1652201310000|2022-05-10 16:48:30|787.71|785.31|787.71|785.31|787.71|785.31|787.48|785.08|0
1652201320000|2022-05-10 16:48:40|789.57|787.17|787.48|785.08|789.57|787.17|787.48|785.08|0
1652201330000|2022-05-10 16:48:50|787.24|784.84|783.17|780.77|787.24|784.84|783.17|780.77|0
1652201340000|2022-05-10 16:49:00|782.71|780.31|780.5|778.1|782.71|780.31|780.03|777.63|0
1652201350000|2022-05-10 16:49:10|780.26|777.86|781.89|779.49|782.36|779.96|780.26|777.86|0
1652201360000|2022-05-10 16:49:20|782.82|780.42|783.52|781.12|783.75|781.35|782.82|780.42|0
1652201370000|2022-05-10 16:49:30|784.22|781.82|782.59|780.19|784.22|781.82|782.36|779.96|0
1652201380000|2022-05-10 16:49:40|782.36|779.96|783.98|781.58|783.98|781.58|782.36|779.96|0
1652201390000|2022-05-10 16:49:50|783.75|781.35|785.38|782.98|785.38|782.98|783.75|781.35|0
1652201400000|2022-05-10 16:50:00|785.85|783.45|786.08|783.68|786.78|784.38|785.85|783.45|0
1652201410000|2022-05-10 16:50:10|785.85|783.45|788.17|785.77|788.17|785.77|785.85|783.45|0
1652201420000|2022-05-10 16:50:20|787.24|784.84|787.71|785.31|787.71|785.31|787.24|784.84|0
1652201430000|2022-05-10 16:50:30|788.87|786.47|788.64|786.24|790.27|787.87|788.53|786.13|0
1652201440000|2022-05-10 16:50:40|787.48|785.08|788.64|786.24|788.64|786.24|787.48|785.08|0
1652201450000|2022-05-10 16:50:50|788.41|786.01|787.94|785.54|788.41|786.01|787.94|785.54|0
1652201460000|2022-05-10 16:51:00|787.48|785.08|787.94|785.54|788.17|785.77|787.48|785.08|0
1652201470000|2022-05-10 16:51:10|788.87|786.47|787.94|785.54|788.87|786.47|787.94|785.54|0
1652201480000|2022-05-10 16:51:20|788.41|786.01|789.11|786.71|789.57|787.17|788.41|786.01|0
1652201490000|2022-05-10 16:51:30|788.87|786.47|788.87|786.47|788.87|786.47|788.17|785.77|0
1652201500000|2022-05-10 16:51:40|789.57|787.17|790.04|787.64|790.04|787.64|789.57|787.17|0
1652201510000|2022-05-10 16:51:50|789.57|787.17|790.86|788.46|790.86|788.46|789.57|787.17|0
1652201520000|2022-05-10 16:52:00|791.2|788.8|793.89|791.49|793.89|791.49|791.2|788.8|0
1652201530000|2022-05-10 16:52:10|794.24|791.84|795.06|792.66|795.06|792.66|794.24|791.84|0
1652201540000|2022-05-10 16:52:20|796.57|794.17|793.77|791.37|796.57|794.17|793.77|791.37|0
1652201550000|2022-05-10 16:52:30|794.7|792.3|795.41|793.01|795.41|793.01|794.7|792.3|0
1652201560000|2022-05-10 16:52:40|795.17|792.77|795.17|792.77|795.17|792.77|794.7|792.3|0
1652201570000|2022-05-10 16:52:50|795.4|793|796.46|794.06|796.46|794.06|795.4|793|0
1652201580000|2022-05-10 16:53:00|796.34|793.94|795.87|793.47|796.69|794.29|795.87|793.47|0
1652201590000|2022-05-10 16:53:10|795.64|793.24|796.57|794.17|796.57|794.17|795.64|793.24|0
1652201600000|2022-05-10 16:53:20|795.76|793.36|795.4|793|795.76|793.36|795.4|793|0
1652201610000|2022-05-10 16:53:30|796.46|794.06|796.93|794.53|797.04|794.64|796.34|793.94|0
1652201620000|2022-05-10 16:53:40|796.57|794.17|796.57|794.17|796.81|794.41|796.57|794.17|0
1652201630000|2022-05-10 16:53:50|796.34|793.94|797.27|794.87|797.27|794.87|796.34|793.94|0
1652201640000|2022-05-10 16:54:00|797.97|795.57|796.81|794.41|798.21|795.81|796.81|794.41|0
1652201650000|2022-05-10 16:54:10|796.57|794.17|796.81|794.41|797.04|794.64|795.64|793.24|0
1652201660000|2022-05-10 16:54:20|795.99|793.59|795.87|793.47|796.11|793.71|795.76|793.36|0
1652201670000|2022-05-10 16:54:30|795.64|793.24|797.74|795.34|797.74|795.34|795.64|793.24|0
1652201680000|2022-05-10 16:54:40|797.27|794.87|796.57|794.17|797.27|794.87|796.34|793.94|0
1652201690000|2022-05-10 16:54:50|796.46|794.06|796.57|794.17|797.74|795.34|796.46|794.06|0
1652201700000|2022-05-10 16:55:00|797.39|794.99|798.1|795.7|798.1|795.7|797.27|794.87|0
1652201710000|2022-05-10 16:55:10|797.97|795.57|794.84|792.44|797.97|795.57|794.84|792.44|0
1652201720000|2022-05-10 16:55:20|794.72|792.32|794.49|792.09|795.19|792.79|794.49|792.09|0
1652201730000|2022-05-10 16:55:30|794.25|791.85|792.38|789.98|794.25|791.85|792.15|789.75|0
1652201740000|2022-05-10 16:55:40|794.25|791.85|793.32|790.92|794.25|791.85|793.08|790.68|0
1652201750000|2022-05-10 16:55:50|792.15|789.75|792.62|790.22|793.55|791.15|792.15|789.75|0
1652201760000|2022-05-10 16:56:00|791.92|789.52|794.25|791.85|794.25|791.85|791.92|789.52|0
1652201770000|2022-05-10 16:56:10|794.14|791.74|793.32|790.92|794.14|791.74|792.97|790.57|0
1652201780000|2022-05-10 16:56:20|794.84|792.44|794.61|792.21|794.96|792.56|794.61|792.21|0
1652201790000|2022-05-10 16:56:30|794.02|791.62|794.25|791.85|794.25|791.85|793.55|791.15|0
1652201800000|2022-05-10 16:56:40|794.14|791.74|794.49|792.09|794.49|792.09|794.02|791.62|0
1652201810000|2022-05-10 16:56:50|795.31|792.91|794.25|791.85|795.31|792.91|794.25|791.85|0
1652201820000|2022-05-10 16:57:00|793.55|791.15|792.74|790.34|794.02|791.62|792.74|790.34|0
1652201830000|2022-05-10 16:57:10|792.62|790.22|792.15|789.75|792.85|790.45|791.8|789.4|0
1652201840000|2022-05-10 16:57:20|792.62|790.22|792.62|790.22|793.32|790.92|792.62|790.22|0
1652201850000|2022-05-10 16:57:30|793.08|790.68|794.14|791.74|794.49|792.09|793.08|790.68|0
1652201860000|2022-05-10 16:57:40|793.08|790.68|792.15|789.75|793.08|790.68|792.15|789.75|0
1652201870000|2022-05-10 16:57:50|792.38|789.98|794.72|792.32|794.72|792.32|792.15|789.75|0
1652201880000|2022-05-10 16:58:00|796.13|793.73|796.13|793.73|796.59|794.19|795.89|793.49|0
1652201890000|2022-05-10 16:58:10|796.59|794.19|796.83|794.43|797.06|794.66|796.59|794.19|0
1652201900000|2022-05-10 16:58:20|797.06|794.66|796.59|794.19|797.06|794.66|796.59|794.19|0
1652201910000|2022-05-10 16:58:30|795.42|793.02|794.72|792.32|795.42|793.02|794.72|792.32|0
1652201920000|2022-05-10 16:58:40|795.19|792.79|795.42|793.02|795.42|793.02|794.96|792.56|0
1652201930000|2022-05-10 16:58:50|796.13|793.73|796.59|794.19|796.59|794.19|795.19|792.79|0
1652201940000|2022-05-10 16:59:00|796.12|793.72|796.59|794.19|797.06|794.66|796.12|793.72|0
1652201950000|2022-05-10 16:59:10|797.53|795.13|796.36|793.96|798.23|795.83|796.36|793.96|0
1652201960000|2022-05-10 16:59:20|795.42|793.02|796.36|793.96|797.18|794.78|795.42|793.02|0
1652201970000|2022-05-10 16:59:30|795.89|793.49|796.71|794.31|796.71|794.31|795.66|793.26|0
1652201980000|2022-05-10 16:59:40|795.89|793.49|796.12|793.72|796.25|793.85|795.78|793.38|0
1652201990000|2022-05-10 16:59:50|795.66|793.26|794.95|792.55|795.66|793.26|794.95|792.55|0
1652202000000|2022-05-10 17:00:00|796.59|794.19|796.59|794.19|796.59|794.19|795.89|793.49|0
1652202010000|2022-05-10 17:00:10|795.66|793.26|796.12|793.72|796.12|793.72|795.42|793.02|0
1652202020000|2022-05-10 17:00:20|796.59|794.19|797.65|795.25|797.65|795.25|796.59|794.19|0
1652202030000|2022-05-10 17:00:30|797.53|795.13|796.83|794.43|797.53|795.13|796.83|794.43|0
1652202040000|2022-05-10 17:00:40|793.08|790.68|791.34|788.94|793.08|790.68|790.28|787.88|0
1652202050000|2022-05-10 17:00:50|793.21|790.81|792.38|789.98|793.21|790.81|791.92|789.52|0
1652202060000|2022-05-10 17:01:00|791.45|789.05|790.05|787.65|791.68|789.28|790.05|787.65|0
1652202070000|2022-05-10 17:01:10|787.94|785.54|786.54|784.14|788.18|785.78|786.54|784.14|0
1652202080000|2022-05-10 17:01:20|785.38|782.98|787.01|784.61|787.01|784.61|785.38|782.98|0
1652202090000|2022-05-10 17:01:30|786.54|784.14|786.54|784.14|787.48|785.08|786.54|784.14|0
1652202100000|2022-05-10 17:01:40|785.73|783.33|787.01|784.61|787.48|785.08|785.61|783.21|0
1652202110000|2022-05-10 17:01:50|786.31|783.91|787.48|785.08|787.48|785.08|786.31|783.91|0
1652202120000|2022-05-10 17:02:00|787.24|784.84|787.24|784.84|787.71|785.31|787.24|784.84|0
1652202130000|2022-05-10 17:02:10|786.31|783.91|786.78|784.38|786.78|784.38|786.31|783.91|0
1652202140000|2022-05-10 17:02:20|786.54|784.14|785.38|782.98|786.78|784.38|785.38|782.98|0
1652202150000|2022-05-10 17:02:30|784.45|782.05|783.63|781.23|784.45|782.05|782.58|780.18|0
1652202160000|2022-05-10 17:02:40|783.75|781.35|783.05|780.65|784.21|781.81|783.05|780.65|0
1652202170000|2022-05-10 17:02:50|783.87|781.47|784.57|782.17|785.14|782.74|783.87|781.47|0
1652202180000|2022-05-10 17:03:00|784.21|781.81|784.45|782.05|784.91|782.51|784.21|781.81|0
1652202190000|2022-05-10 17:03:10|784.8|782.4|783.05|780.65|784.8|782.4|783.05|780.65|0
1652202200000|2022-05-10 17:03:20|784.1|781.7|783.05|780.65|784.1|781.7|782.81|780.41|0
1652202210000|2022-05-10 17:03:30|782.94|780.54|783.05|780.65|783.28|780.88|782.35|779.95|0
1652202220000|2022-05-10 17:03:40|782.81|780.41|781.88|779.48|782.81|780.41|781.88|779.48|0
1652202230000|2022-05-10 17:03:50|782.81|780.41|783.05|780.65|783.28|780.88|782.58|780.18|0
1652202240000|2022-05-10 17:04:00|782.58|780.18|781.65|779.25|782.58|780.18|781.42|779.02|0
1652202250000|2022-05-10 17:04:10|781.18|778.78|781.54|779.14|781.54|779.14|780.61|778.21|0
1652202260000|2022-05-10 17:04:20|782.11|779.71|783.75|781.35|783.75|781.35|782.11|779.71|0
1652202270000|2022-05-10 17:04:30|784.91|782.51|785.14|782.74|785.14|782.74|784.21|781.81|0
1652202280000|2022-05-10 17:04:40|786.08|783.68|785.14|782.74|786.78|784.38|785.14|782.74|0
1652202290000|2022-05-10 17:04:50|785.03|782.63|783.51|781.11|785.03|782.63|783.51|781.11|0
1652202300000|2022-05-10 17:05:00|783.75|781.35|782.35|779.95|783.75|781.35|782.35|779.95|0
1652202310000|2022-05-10 17:05:10|780.95|778.55|779.32|776.92|780.95|778.55|779.21|776.81|0
1652202320000|2022-05-10 17:05:20|778.39|775.99|777.92|775.52|778.39|775.99|777.81|775.41|0
1652202330000|2022-05-10 17:05:30|777.81|775.41|779.09|776.69|779.09|776.69|777.81|775.41|0
1652202340000|2022-05-10 17:05:40|779.21|776.81|777.69|775.29|779.55|777.15|777.69|775.29|0
1652202350000|2022-05-10 17:05:50|776.76|774.36|775.83|773.43|777.46|775.06|775.83|773.43|0
1652202360000|2022-05-10 17:06:00|776.53|774.13|778.62|776.22|779.09|776.69|776.53|774.13|0
1652202370000|2022-05-10 17:06:10|779.55|777.15|778.62|776.22|779.55|777.15|778.39|775.99|0
1652202380000|2022-05-10 17:06:20|778.85|776.45|781.18|778.78|781.18|778.78|778.85|776.45|0
1652202390000|2022-05-10 17:06:30|780.95|778.55|781.42|779.02|782.58|780.18|780.95|778.55|0
1652202400000|2022-05-10 17:06:40|779.55|777.15|779.09|776.69|779.55|777.15|778.85|776.45|0
1652202410000|2022-05-10 17:06:50|778.39|775.99|779.55|777.15|779.55|777.15|778.39|775.99|0
1652202420000|2022-05-10 17:07:00|780.25|777.85|777.92|775.52|780.25|777.85|777.92|775.52|0
1652202430000|2022-05-10 17:07:10|778.62|776.22|777.69|775.29|778.62|776.22|777.58|775.18|0
1652202440000|2022-05-10 17:07:20|778.39|775.99|776.99|774.59|778.39|775.99|776.99|774.59|0
1652202450000|2022-05-10 17:07:30|776.76|774.36|776.76|774.36|776.99|774.59|776.76|774.36|0
1652202460000|2022-05-10 17:07:40|776.3|773.9|777.92|775.52|777.92|775.52|776.29|773.89|0
1652202470000|2022-05-10 17:07:50|777.45|775.05|777.69|775.29|777.81|775.41|777.45|775.05|0
1652202480000|2022-05-10 17:08:00|777.45|775.05|778.85|776.45|778.85|776.45|777.45|775.05|0
1652202490000|2022-05-10 17:08:10|777.92|775.52|778.15|775.75|778.39|775.99|777.92|775.52|0
1652202500000|2022-05-10 17:08:20|778.62|776.22|779.79|777.39|779.79|777.39|778.62|776.22|0
1652202510000|2022-05-10 17:08:30|779.09|776.69|780.48|778.08|780.95|778.55|779.09|776.69|0
1652202520000|2022-05-10 17:08:40|780.14|777.74|780.02|777.62|780.25|777.85|780.02|777.62|0
1652202530000|2022-05-10 17:08:50|779.79|777.39|778.15|775.75|779.79|777.39|778.15|775.75|0
1652202540000|2022-05-10 17:09:00|778.39|775.99|777.92|775.52|778.39|775.99|777.92|775.52|0
1652202550000|2022-05-10 17:09:10|777.69|775.29|778.39|775.99|778.39|775.99|777.69|775.29|0
1652202560000|2022-05-10 17:09:20|779.32|776.92|779.55|777.15|779.55|777.15|779.09|776.69|0
1652202570000|2022-05-10 17:09:30|779.32|776.92|778.62|776.22|779.32|776.92|778.62|776.22|0
1652202580000|2022-05-10 17:09:40|777.45|775.05|776.75|774.35|777.45|775.05|776.75|774.35|0
1652202590000|2022-05-10 17:09:50|777.22|774.82|776.06|773.66|777.22|774.82|776.06|773.66|0
1652202600000|2022-05-10 17:10:00|778.85|776.45|780.95|778.55|780.95|778.55|778.62|776.22|0
1652202610000|2022-05-10 17:10:10|780.48|778.08|781.65|779.25|781.65|779.25|780.48|778.08|0
1652202620000|2022-05-10 17:10:20|780.72|778.32|780.48|778.08|781.18|778.78|780.48|778.08|0
1652202630000|2022-05-10 17:10:30|781.65|779.25|780.84|778.44|781.65|779.25|780.84|778.44|0
1652202640000|2022-05-10 17:10:40|781.42|779.02|782.82|780.42|782.82|780.42|781.42|779.02|0
1652202650000|2022-05-10 17:10:50|782.58|780.18|782.58|780.18|783.05|780.65|782.58|780.18|0
1652202660000|2022-05-10 17:11:00|782.82|780.42|784.22|781.82|784.92|782.52|782.82|780.42|0
1652202670000|2022-05-10 17:11:10|783.75|781.35|784.22|781.82|784.22|781.82|783.75|781.35|0
1652202680000|2022-05-10 17:11:20|783.75|781.35|783.41|781.01|784.92|782.52|783.41|781.01|0
1652202690000|2022-05-10 17:11:30|783.05|780.65|783.99|781.59|783.99|781.59|782.94|780.54|0
1652202700000|2022-05-10 17:11:40|783.75|781.35|784.22|781.82|784.22|781.82|783.75|781.35|0
1652202710000|2022-05-10 17:11:50|783.75|781.35|783.75|781.35|783.75|781.35|783.52|781.12|0
1652202720000|2022-05-10 17:12:00|784.92|782.52|784.45|782.05|784.92|782.52|783.99|781.59|0
1652202730000|2022-05-10 17:12:10|784.69|782.29|784.92|782.52|784.92|782.52|784.45|782.05|0
1652202740000|2022-05-10 17:12:20|785.15|782.75|785.85|783.45|785.85|783.45|785.15|782.75|0
1652202750000|2022-05-10 17:12:30|785.62|783.22|785.62|783.22|785.62|783.22|785.15|782.75|0
1652202760000|2022-05-10 17:12:40|786.32|783.92|786.32|783.92|786.32|783.92|785.85|783.45|0
1652202770000|2022-05-10 17:12:50|786.09|783.69|784.92|782.52|786.09|783.69|784.92|782.52|0
1652202780000|2022-05-10 17:13:00|784.45|782.05|785.51|783.11|785.85|783.45|784.45|782.05|0
1652202790000|2022-05-10 17:13:10|785.39|782.99|784.45|782.05|785.62|783.22|784.45|782.05|0
1652202800000|2022-05-10 17:13:20|783.52|781.12|783.28|780.88|784.69|782.29|783.28|780.88|0
1652202810000|2022-05-10 17:13:30|783.99|781.59|785.39|782.99|785.39|782.99|783.99|781.59|0
1652202820000|2022-05-10 17:13:40|784.69|782.29|785.15|782.75|785.15|782.75|784.22|781.82|0
1652202830000|2022-05-10 17:13:50|785.51|783.11|787.02|784.62|787.02|784.62|785.51|783.11|0
1652202840000|2022-05-10 17:14:00|786.56|784.16|787.96|785.56|787.96|785.56|786.56|784.16|0
1652202850000|2022-05-10 17:14:10|787.72|785.32|787.49|785.09|787.72|785.32|787.49|785.09|0
1652202860000|2022-05-10 17:14:20|787.26|784.86|786.32|783.92|787.26|784.86|786.32|783.92|0
1652202870000|2022-05-10 17:14:30|784.45|782.05|783.99|781.59|784.45|782.05|783.99|781.59|0
1652202880000|2022-05-10 17:14:40|784.92|782.52|784.45|782.05|784.92|782.52|782.58|780.18|0
1652202890000|2022-05-10 17:14:50|784.34|781.94|783.52|781.12|784.69|782.29|783.52|781.12|0
1652202900000|2022-05-10 17:15:00|782.82|780.42|783.99|781.59|783.99|781.59|782.82|780.42|0
1652202910000|2022-05-10 17:15:10|784.69|782.29|784.69|782.29|784.69|782.29|784.34|781.94|0
1652202920000|2022-05-10 17:15:20|785.51|783.11|787.96|785.56|787.96|785.56|785.51|783.11|0
1652202930000|2022-05-10 17:15:30|789.13|786.73|790.3|787.9|790.3|787.9|789.13|786.73|0
1652202940000|2022-05-10 17:15:40|791.23|788.83|787.72|785.32|791.23|788.83|787.72|785.32|0
1652202950000|2022-05-10 17:15:50|786.79|784.39|786.79|784.39|786.79|784.39|785.62|783.22|0
1652202960000|2022-05-10 17:16:00|787.26|784.86|787.02|784.62|787.26|784.86|786.68|784.28|0
1652202970000|2022-05-10 17:16:10|785.39|782.99|780.25|777.85|785.39|782.99|780.25|777.85|0
1652202980000|2022-05-10 17:16:20|781.18|778.78|781.3|778.9|781.3|778.9|780.72|778.32|0
1652202990000|2022-05-10 17:16:30|781.65|779.25|782.71|780.31|782.71|780.31|780.95|778.55|0
1652203000000|2022-05-10 17:16:40|782.58|780.18|782|779.6|783.05|780.65|782|779.6|0
1652203010000|2022-05-10 17:16:50|782.24|779.84|784.45|782.05|784.45|782.05|782.24|779.84|0
1652203020000|2022-05-10 17:17:00|783.98|781.58|788.66|786.26|789.59|787.19|783.98|781.58|0
1652203030000|2022-05-10 17:17:10|788.89|786.49|788.43|786.03|788.89|786.49|788.31|785.91|0
1652203040000|2022-05-10 17:17:20|788.89|786.49|789.59|787.19|790.3|787.9|788.89|786.49|0
1652203050000|2022-05-10 17:17:30|789.83|787.43|788.89|786.49|790.06|787.66|788.89|786.49|0
1652203060000|2022-05-10 17:17:40|790.3|787.9|791|788.6|791|788.6|789.83|787.43|0
1652203070000|2022-05-10 17:17:50|790.53|788.13|790.18|787.78|790.53|788.13|789.95|787.55|0
1652203080000|2022-05-10 17:18:00|789.95|787.55|789.13|786.73|790.06|787.66|789.13|786.73|0
1652203090000|2022-05-10 17:18:10|786.32|783.92|787.96|785.56|787.96|785.56|786.32|783.92|0
1652203100000|2022-05-10 17:18:20|788.66|786.26|788.66|786.26|789.13|786.73|788.66|786.26|0
1652203110000|2022-05-10 17:18:30|787.96|785.56|787.02|784.62|788.43|786.03|787.02|784.62|0
1652203120000|2022-05-10 17:18:40|787.26|784.86|787.02|784.62|787.61|785.21|786.79|784.39|0
1652203130000|2022-05-10 17:18:50|786.55|784.15|787.72|785.32|787.72|785.32|786.55|784.15|0
1652203140000|2022-05-10 17:19:00|788.78|786.38|787.96|785.56|788.78|786.38|787.96|785.56|0
1652203150000|2022-05-10 17:19:10|788.66|786.26|790.3|787.9|790.3|787.9|788.66|786.26|0
1652203160000|2022-05-10 17:19:20|790.53|788.13|790.76|788.36|790.76|788.36|789.59|787.19|0
1652203170000|2022-05-10 17:19:30|790.42|788.02|789.13|786.73|790.42|788.02|789.13|786.73|0
1652203180000|2022-05-10 17:19:40|788.19|785.79|789.13|786.73|789.83|787.43|788.19|785.79|0
1652203190000|2022-05-10 17:19:50|789.36|786.96|788.19|785.79|789.36|786.96|788.19|785.79|0
1652203200000|2022-05-10 17:20:00|784.45|782.05|786.55|784.15|786.79|784.39|784.45|782.05|0
1652203210000|2022-05-10 17:20:10|787.02|784.62|786.09|783.69|787.02|784.62|786.09|783.69|0
1652203220000|2022-05-10 17:20:20|785.15|782.75|786.09|783.69|786.09|783.69|784.92|782.52|0
1652203230000|2022-05-10 17:20:30|786.32|783.92|789.59|787.19|789.59|787.19|786.32|783.92|0
1652203240000|2022-05-10 17:20:40|789.36|786.96|790.06|787.66|790.06|787.66|789.13|786.73|0
1652203250000|2022-05-10 17:20:50|789.13|786.73|790.53|788.13|790.53|788.13|788.78|786.38|0
1652203260000|2022-05-10 17:21:00|790.65|788.25|791|788.6|791|788.6|790.65|788.25|0
1652203270000|2022-05-10 17:21:10|790.76|788.36|789.36|786.96|790.76|788.36|789.36|786.96|0
1652203280000|2022-05-10 17:21:20|789.83|787.43|787.26|784.86|789.83|787.43|787.26|784.86|0
1652203290000|2022-05-10 17:21:30|787.02|784.62|787.02|784.62|787.02|784.62|786.91|784.51|0
1652203300000|2022-05-10 17:21:40|786.44|784.04|785.97|783.57|786.44|784.04|785.15|782.75|0
1652203310000|2022-05-10 17:21:50|785.39|782.99|785.85|783.45|785.85|783.45|785.15|782.75|0
1652203320000|2022-05-10 17:22:00|784.92|782.52|785.85|783.45|785.85|783.45|784.22|781.82|0
1652203330000|2022-05-10 17:22:10|786.32|783.92|786.09|783.69|786.32|783.92|785.51|783.11|0
1652203340000|2022-05-10 17:22:20|785.85|783.45|785.04|782.64|785.85|783.45|784.92|782.52|0
1652203350000|2022-05-10 17:22:30|783.75|781.35|784.45|782.05|784.45|782.05|783.75|781.35|0
1652203360000|2022-05-10 17:22:40|784.92|782.52|787.14|784.74|787.14|784.74|784.92|782.52|0
1652203370000|2022-05-10 17:22:50|787.02|784.62|788.42|786.02|788.66|786.26|787.02|784.62|0
1652203380000|2022-05-10 17:23:00|789.83|787.43|789.36|786.96|789.83|787.43|787.72|785.32|0
1652203390000|2022-05-10 17:23:10|789.13|786.73|789.59|787.19|789.59|787.19|788.89|786.49|0
1652203400000|2022-05-10 17:23:20|788.89|786.49|788.89|786.49|789.36|786.96|788.89|786.49|0
1652203410000|2022-05-10 17:23:30|789.36|786.96|787.49|785.09|789.36|786.96|787.49|785.09|0
1652203420000|2022-05-10 17:23:40|787.72|785.32|787.61|785.21|787.72|785.32|787.02|784.62|0
1652203430000|2022-05-10 17:23:50|789.36|786.96|792.29|789.89|792.29|789.89|789.36|786.96|0
1652203440000|2022-05-10 17:24:00|792.52|790.12|792.17|789.77|792.99|790.59|792.17|789.77|0
1652203450000|2022-05-10 17:24:10|792.64|790.24|791.93|789.53|792.64|790.24|791.93|789.53|0
1652203460000|2022-05-10 17:24:20|792.17|789.77|788.66|786.26|792.17|789.77|788.66|786.26|0
1652203470000|2022-05-10 17:24:30|789.13|786.73|788.89|786.49|789.13|786.73|787.72|785.32|0
1652203480000|2022-05-10 17:24:40|788.78|786.38|788.19|785.79|788.89|786.49|788.08|785.68|0
1652203490000|2022-05-10 17:24:50|787.25|784.85|787.25|784.85|788.89|786.49|787.25|784.85|0
1652203500000|2022-05-10 17:25:00|786.55|784.15|783.64|781.24|786.55|784.15|783.05|780.65|0
1652203510000|2022-05-10 17:25:10|783.28|780.88|783.64|781.24|784.45|782.05|783.28|780.88|0
1652203520000|2022-05-10 17:25:20|783.75|781.35|782.94|780.54|783.75|781.35|782.82|780.42|0
1652203530000|2022-05-10 17:25:30|783.28|780.88|781.54|779.14|783.98|781.58|781.54|779.14|0
1652203540000|2022-05-10 17:25:40|781.65|779.25|780.95|778.55|782.58|780.18|780.95|778.55|0
1652203550000|2022-05-10 17:25:50|781.54|779.14|781.77|779.37|782.24|779.84|781.54|779.14|0
1652203560000|2022-05-10 17:26:00|781.42|779.02|782.94|780.54|782.94|780.54|781.42|779.02|0
1652203570000|2022-05-10 17:26:10|783.28|780.88|784.68|782.28|784.92|782.52|783.28|780.88|0
1652203580000|2022-05-10 17:26:20|783.98|781.58|783.75|781.35|784.34|781.94|783.75|781.35|0
1652203590000|2022-05-10 17:26:30|782.47|780.07|783.75|781.35|783.87|781.47|782.47|780.07|0
1652203600000|2022-05-10 17:26:40|783.52|781.12|782.82|780.42|783.52|781.12|782.58|780.18|0
1652203610000|2022-05-10 17:26:50|782.12|779.72|781.18|778.78|782.12|779.72|780.6|778.2|0
1652203620000|2022-05-10 17:27:00|780.48|778.08|779.55|777.15|780.72|778.32|779.08|776.68|0
1652203630000|2022-05-10 17:27:10|779.08|776.68|780.84|778.44|780.84|778.44|779.08|776.68|0
1652203640000|2022-05-10 17:27:20|781.65|779.25|782.12|779.72|782.35|779.95|781.65|779.25|0
1652203650000|2022-05-10 17:27:30|781.3|778.9|780.48|778.08|781.42|779.02|780.48|778.08|0
1652203660000|2022-05-10 17:27:40|780.25|777.85|779.2|776.8|780.25|777.85|779.2|776.8|0
1652203670000|2022-05-10 17:27:50|779.55|777.15|779.32|776.92|779.67|777.27|779.08|776.68|0
1652203680000|2022-05-10 17:28:00|780.72|778.32|781.88|779.48|781.88|779.48|780.72|778.32|0
1652203690000|2022-05-10 17:28:10|782.12|779.72|779.44|777.04|782.12|779.72|779.44|777.04|0
1652203700000|2022-05-10 17:28:20|780.02|777.62|779.32|776.92|780.72|778.32|779.32|776.92|0
1652203710000|2022-05-10 17:28:30|778.62|776.22|778.97|776.57|779.08|776.68|778.62|776.22|0
1652203720000|2022-05-10 17:28:40|778.38|775.98|776.29|773.89|778.38|775.98|776.29|773.89|0
1652203730000|2022-05-10 17:28:50|776.75|774.35|775.24|772.84|776.75|774.35|775.24|772.84|0
1652203740000|2022-05-10 17:29:00|774.54|772.14|772.79|770.39|774.54|772.14|772.79|770.39|0
1652203750000|2022-05-10 17:29:10|773.15|770.75|774.89|772.49|774.89|772.49|773.03|770.63|0
1652203760000|2022-05-10 17:29:20|774.31|771.91|772.33|769.93|774.31|771.91|772.1|769.7|0
1652203770000|2022-05-10 17:29:30|772.22|769.82|771.98|769.58|772.56|770.16|771.98|769.58|0
1652203780000|2022-05-10 17:29:40|772.56|770.16|771.75|769.35|772.56|770.16|771.75|769.35|0
1652203790000|2022-05-10 17:29:50|771.86|769.46|770.7|768.3|771.86|769.46|770.7|768.3|0
1652203800000|2022-05-10 17:30:00|770.93|768.53|768.84|766.44|770.93|768.53|768.26|765.86|0
1652203810000|2022-05-10 17:30:10|769.07|766.67|766.75|764.35|769.07|766.67|766.75|764.35|0
1652203820000|2022-05-10 17:30:20|767.33|764.93|767.21|764.81|767.33|764.93|766.75|764.35|0
1652203830000|2022-05-10 17:30:30|767.45|765.05|766.98|764.58|767.45|765.05|765.59|763.19|0
1652203840000|2022-05-10 17:30:40|767.45|765.05|767.68|765.28|767.68|765.28|766.75|764.35|0
1652203850000|2022-05-10 17:30:50|767.45|765.05|767.91|765.51|767.91|765.51|767.21|764.81|0
1652203860000|2022-05-10 17:31:00|766.98|764.58|767.43|765.03|769.07|766.67|766.98|764.58|0
1652203870000|2022-05-10 17:31:10|767.2|764.8|767.9|765.5|768.13|765.73|767.2|764.8|0
1652203880000|2022-05-10 17:31:20|767.66|765.26|767.2|764.8|767.66|765.26|766.73|764.33|0
1652203890000|2022-05-10 17:31:30|767.43|765.03|766.5|764.1|768.25|765.85|766.5|764.1|0
1652203900000|2022-05-10 17:31:40|766.73|764.33|766.15|763.75|767.2|764.8|766.15|763.75|0
1652203910000|2022-05-10 17:31:50|766.03|763.63|767.2|764.8|767.2|764.8|765.69|763.29|0
1652203920000|2022-05-10 17:32:00|765.33|762.93|765.1|762.7|765.33|762.93|765.1|762.7|0
1652203930000|2022-05-10 17:32:10|766.73|764.33|765.33|762.93|766.73|764.33|765.33|762.93|0
1652203940000|2022-05-10 17:32:20|764.4|762|764.4|762|764.63|762.23|764.4|762|0
1652203950000|2022-05-10 17:32:30|763.93|761.53|763.93|761.53|764.17|761.77|763.93|761.53|0
1652203960000|2022-05-10 17:32:40|764.17|761.77|763.24|760.84|764.17|761.77|763.24|760.84|0
1652203970000|2022-05-10 17:32:50|763.59|761.19|763.24|760.84|763.59|761.19|763|760.6|0
1652203980000|2022-05-10 17:33:00|762.77|760.37|762.3|759.9|762.89|760.49|762.3|759.9|0
1652203990000|2022-05-10 17:33:10|762.07|759.67|761.61|759.21|762.07|759.67|761.61|759.21|0
1652204000000|2022-05-10 17:33:20|761.37|758.97|762.3|759.9|762.3|759.9|761.37|758.97|0
1652204010000|2022-05-10 17:33:30|762.77|760.37|762.54|760.14|762.77|760.37|762.19|759.79|0
1652204020000|2022-05-10 17:33:40|761.73|759.33|762.3|759.9|762.42|760.02|761.73|759.33|0
1652204030000|2022-05-10 17:33:50|762.54|760.14|764.4|762|764.4|762|762.54|760.14|0
1652204040000|2022-05-10 17:34:00|763.93|761.53|763.23|760.83|763.93|761.53|763.23|760.83|0
1652204050000|2022-05-10 17:34:10|762.54|760.14|762.54|760.14|762.77|760.37|762.3|759.9|0
1652204060000|2022-05-10 17:34:20|762.3|759.9|761.61|759.21|762.3|759.9|760.91|758.51|0
1652204070000|2022-05-10 17:34:30|761.14|758.74|761.61|759.21|761.84|759.44|761.14|758.74|0
1652204080000|2022-05-10 17:34:40|762.3|759.9|761.03|758.63|762.3|759.9|761.03|758.63|0
1652204090000|2022-05-10 17:34:50|760.91|758.51|760.67|758.27|761.37|758.97|760.67|758.27|0
1652204100000|2022-05-10 17:35:00|760.91|758.51|756.61|754.21|760.91|758.51|756.61|754.21|0
1652204110000|2022-05-10 17:35:10|756.49|754.09|756.03|753.63|757.08|754.68|756.03|753.63|0
1652204120000|2022-05-10 17:35:20|756.84|754.44|754.52|752.12|756.84|754.44|754.52|752.12|0
1652204130000|2022-05-10 17:35:30|752.31|749.91|753.94|751.54|754.06|751.66|752.31|749.91|0
1652204140000|2022-05-10 17:35:40|753.7|751.3|752.66|750.26|753.7|751.3|752.66|750.26|0
1652204150000|2022-05-10 17:35:50|753.24|750.84|753.94|751.54|754.17|751.77|752.78|750.38|0
1652204160000|2022-05-10 17:36:00|753.01|750.61|752.54|750.14|753.01|750.61|751.62|749.22|0
1652204170000|2022-05-10 17:36:10|752.08|749.68|752.78|750.38|752.78|750.38|751.85|749.45|0
1652204180000|2022-05-10 17:36:20|751.85|749.45|751.38|748.98|751.85|749.45|751.15|748.75|0
1652204190000|2022-05-10 17:36:30|751.27|748.87|750.92|748.52|751.27|748.87|750.92|748.52|0
1652204200000|2022-05-10 17:36:40|751.38|748.98|752.08|749.68|752.08|749.68|751.38|748.98|0
1652204210000|2022-05-10 17:36:50|751.85|749.45|753.7|751.3|753.7|751.3|751.85|749.45|0
1652204220000|2022-05-10 17:37:00|753.01|750.61|753.47|751.07|753.7|751.3|753.01|750.61|0
1652204230000|2022-05-10 17:37:10|754.17|751.77|753.01|750.61|754.17|751.77|753.01|750.61|0
1652204240000|2022-05-10 17:37:20|753.24|750.84|752.78|750.38|753.24|750.84|752.78|750.38|0
1652204250000|2022-05-10 17:37:30|752.43|750.03|750.46|748.06|752.43|750.03|749.3|746.9|0
1652204260000|2022-05-10 17:37:40|749.88|747.48|750.92|748.52|750.92|748.52|749.76|747.36|0
1652204270000|2022-05-10 17:37:50|751.15|748.75|752.08|749.68|752.08|749.68|751.15|748.75|0
1652204280000|2022-05-10 17:38:00|751.85|749.45|752.78|750.38|752.78|750.38|751.85|749.45|0
1652204290000|2022-05-10 17:38:10|752.54|750.14|751.62|749.22|752.54|750.14|750.92|748.52|0
1652204300000|2022-05-10 17:38:20|752.54|750.14|751.62|749.22|752.54|750.14|751.5|749.1|0
1652204310000|2022-05-10 17:38:30|751.85|749.45|750.22|747.82|751.85|749.45|750.22|747.82|0
1652204320000|2022-05-10 17:38:40|750.46|748.06|751.85|749.45|751.85|749.45|750.46|748.06|0
1652204330000|2022-05-10 17:38:50|750.92|748.52|750.92|748.52|751.62|749.22|749.99|747.59|0
1652204340000|2022-05-10 17:39:00|751.15|748.75|752.08|749.68|752.08|749.68|751.15|748.75|0
1652204350000|2022-05-10 17:39:10|752.31|749.91|752.31|749.91|752.31|749.91|751.38|748.98|0
1652204360000|2022-05-10 17:39:20|752.08|749.68|750.92|748.52|752.08|749.68|750.92|748.52|0
1652204370000|2022-05-10 17:39:30|751.15|748.75|752.2|749.8|752.2|749.8|751.15|748.75|0
1652204380000|2022-05-10 17:39:40|751.85|749.45|752.43|750.03|752.43|750.03|751.85|749.45|0
1652204390000|2022-05-10 17:39:50|752.54|750.14|750.69|748.29|752.54|750.14|750.69|748.29|0
1652204400000|2022-05-10 17:40:00|750.35|747.95|749.99|747.59|750.35|747.95|749.99|747.59|0
1652204410000|2022-05-10 17:40:10|750.22|747.82|749.3|746.9|750.22|747.82|749.3|746.9|0
1652204420000|2022-05-10 17:40:20|748.14|745.74|747.68|745.28|748.14|745.74|747.68|745.28|0
1652204430000|2022-05-10 17:40:30|746.29|743.89|745.59|743.19|746.29|743.89|745.59|743.19|0
1652204440000|2022-05-10 17:40:40|745.36|742.96|745.13|742.73|746.06|743.66|745.13|742.73|0
1652204450000|2022-05-10 17:40:50|746.06|743.66|744.44|742.04|746.06|743.66|744.44|742.04|0
1652204460000|2022-05-10 17:41:00|744.09|741.69|744.9|742.5|745.36|742.96|744.09|741.69|0
1652204470000|2022-05-10 17:41:10|744.67|742.27|745.13|742.73|745.13|742.73|743.97|741.57|0
1652204480000|2022-05-10 17:41:20|744.9|742.5|745.59|743.19|745.59|743.19|744.67|742.27|0
1652204490000|2022-05-10 17:41:30|744.9|742.5|743.86|741.46|744.9|742.5|743.74|741.34|0
1652204500000|2022-05-10 17:41:40|743.74|741.34|742.59|740.19|743.74|741.34|742.59|740.19|0
1652204510000|2022-05-10 17:41:50|742.12|739.72|741.66|739.26|742.24|739.84|741.66|739.26|0
1652204520000|2022-05-10 17:42:00|742.12|739.72|741.2|738.8|742.12|739.72|740.17|737.77|0
1652204530000|2022-05-10 17:42:10|741.09|738.69|740.97|738.57|741.09|738.69|740.74|738.34|0
1652204540000|2022-05-10 17:42:20|741.89|739.49|743.86|741.46|743.86|741.46|741.89|739.49|0
1652204550000|2022-05-10 17:42:30|743.4|741|741.43|739.03|743.4|741|741.43|739.03|0
1652204560000|2022-05-10 17:42:40|741.89|739.49|742.12|739.72|742.59|740.19|741.89|739.49|0
1652204570000|2022-05-10 17:42:50|741.66|739.26|740.51|738.11|741.66|739.26|740.05|737.65|0
1652204580000|2022-05-10 17:43:00|741.66|739.26|740.28|737.88|741.66|739.26|740.28|737.88|0
1652204590000|2022-05-10 17:43:10|740.86|738.46|740.04|737.64|740.86|738.46|740.04|737.64|0
1652204600000|2022-05-10 17:43:20|739.58|737.18|739.47|737.07|739.58|737.18|739.47|737.07|0
1652204610000|2022-05-10 17:43:30|739.81|737.41|740.51|738.11|740.97|738.57|739.81|737.41|0
1652204620000|2022-05-10 17:43:40|741.66|739.26|741.66|739.26|742.35|739.95|741.66|739.26|0
1652204630000|2022-05-10 17:43:50|741.43|739.03|740.51|738.11|741.43|739.03|740.51|738.11|0
1652204640000|2022-05-10 17:44:00|741.89|739.49|742.12|739.72|742.12|739.72|740.74|738.34|0
1652204650000|2022-05-10 17:44:10|741.89|739.49|743.74|741.34|743.74|741.34|741.66|739.26|0
1652204660000|2022-05-10 17:44:20|743.28|740.88|744.2|741.8|744.44|742.04|743.28|740.88|0
1652204670000|2022-05-10 17:44:30|744.44|742.04|745.36|742.96|745.36|742.96|744.44|742.04|0
1652204680000|2022-05-10 17:44:40|744.9|742.5|744.79|742.39|744.9|742.5|744.67|742.27|0
1652204690000|2022-05-10 17:44:50|743.74|741.34|743.97|741.57|744.44|742.04|743.74|741.34|0
1652204700000|2022-05-10 17:45:00|742.28|739.88|741.35|738.95|742.28|739.88|741.35|738.95|0
1652204710000|2022-05-10 17:45:10|740.42|738.02|741.35|738.95|741.58|739.18|740.42|738.02|0
1652204720000|2022-05-10 17:45:20|742.28|739.88|741.94|739.54|742.98|740.58|741.94|739.54|0
1652204730000|2022-05-10 17:45:30|741.58|739.18|740.89|738.49|741.58|739.18|740.89|738.49|0
1652204740000|2022-05-10 17:45:40|740.19|737.79|740.19|737.79|740.42|738.02|740.19|737.79|0
1652204750000|2022-05-10 17:45:50|741.35|738.95|741.47|739.07|742.28|739.88|741.35|738.95|0
1652204760000|2022-05-10 17:46:00|741.01|738.61|740.66|738.26|741.01|738.61|739.96|737.56|0
1652204770000|2022-05-10 17:46:10|739.73|737.33|739.73|737.33|739.96|737.56|739.73|737.33|0
1652204780000|2022-05-10 17:46:20|740.89|738.49|741.58|739.18|741.58|739.18|740.19|737.79|0
1652204790000|2022-05-10 17:46:30|740.66|738.26|741.12|738.72|741.12|738.72|740.19|737.79|0
1652204800000|2022-05-10 17:46:40|740.66|738.26|739.96|737.56|740.66|738.26|739.96|737.56|0
1652204810000|2022-05-10 17:46:50|740.19|737.79|739.96|737.56|740.42|738.02|739.96|737.56|0
1652204820000|2022-05-10 17:47:00|740.42|738.02|738.11|735.71|740.42|738.02|738.11|735.71|0
1652204830000|2022-05-10 17:47:10|738.34|735.94|736.72|734.32|738.8|736.4|736.72|734.32|0
1652204840000|2022-05-10 17:47:20|736.37|733.97|736.02|733.62|737.18|734.78|736.02|733.62|0
1652204850000|2022-05-10 17:47:30|735.56|733.16|734.86|732.46|735.56|733.16|733.94|731.54|0
1652204860000|2022-05-10 17:47:40|734.4|732|733.94|731.54|734.63|732.23|733.94|731.54|0
1652204870000|2022-05-10 17:47:50|733.01|730.61|733.94|731.54|733.94|731.54|733.01|730.61|0
1652204880000|2022-05-10 17:48:00|733.71|731.31|733.71|731.31|734.86|732.46|733.71|731.31|0
1652204890000|2022-05-10 17:48:10|734.86|732.46|735.1|732.7|735.1|732.7|734.17|731.77|0
1652204900000|2022-05-10 17:48:20|734.86|732.46|736.02|733.62|736.02|733.62|734.86|732.46|0
1652204910000|2022-05-10 17:48:30|735.79|733.39|737.76|735.36|737.76|735.36|735.79|733.39|0
1652204920000|2022-05-10 17:48:40|737.64|735.24|736.02|733.62|737.64|735.24|736.02|733.62|0
1652204930000|2022-05-10 17:48:50|736.48|734.08|735.09|732.69|736.48|734.08|735.09|732.69|0
1652204940000|2022-05-10 17:49:00|734.4|732|732.55|730.15|734.4|732|732.55|730.15|0
1652204950000|2022-05-10 17:49:10|731.98|729.58|733.01|730.61|733.01|730.61|731.98|729.58|0
1652204960000|2022-05-10 17:49:20|733.24|730.84|734.63|732.23|734.63|732.23|733.24|730.84|0
1652204970000|2022-05-10 17:49:30|734.17|731.77|733.71|731.31|734.17|731.77|733.48|731.08|0
1652204980000|2022-05-10 17:49:40|734.17|731.77|732.32|729.92|734.17|731.77|732.32|729.92|0
1652204990000|2022-05-10 17:49:50|733.01|730.61|732.32|729.92|733.01|730.61|732.32|729.92|0
1652205000000|2022-05-10 17:50:00|732.55|730.15|733.71|731.31|733.71|731.31|732.09|729.69|0
1652205010000|2022-05-10 17:50:10|733.47|731.07|733.01|730.61|733.47|731.07|732.21|729.81|0
1652205020000|2022-05-10 17:50:20|733.24|730.84|733.47|731.07|733.71|731.31|733.24|730.84|0
1652205030000|2022-05-10 17:50:30|733.01|730.61|733.01|730.61|733.47|731.07|733.01|730.61|0
1652205040000|2022-05-10 17:50:40|733.36|730.96|732.32|729.92|733.36|730.96|732.32|729.92|0
1652205050000|2022-05-10 17:50:50|732.09|729.69|732.55|730.15|732.55|730.15|732.09|729.69|0
1652205060000|2022-05-10 17:51:00|732.78|730.38|731.16|728.76|732.78|730.38|731.16|728.76|0
1652205070000|2022-05-10 17:51:10|730.93|728.53|735.33|732.93|735.33|732.93|730.93|728.53|0
1652205080000|2022-05-10 17:51:20|733.71|731.31|735.09|732.69|735.09|732.69|733.71|731.31|0
1652205090000|2022-05-10 17:51:30|735.33|732.93|735.56|733.16|735.56|733.16|734.86|732.46|0
1652205100000|2022-05-10 17:51:40|736.72|734.32|737.64|735.24|737.64|735.24|736.72|734.32|0
1652205110000|2022-05-10 17:51:50|738.34|735.94|737.64|735.24|738.57|736.17|737.64|735.24|0
1652205120000|2022-05-10 17:52:00|738.11|735.71|738.11|735.71|738.8|736.4|738.11|735.71|0
1652205130000|2022-05-10 17:52:10|737.87|735.47|737.64|735.24|738.46|736.06|737.64|735.24|0
1652205140000|2022-05-10 17:52:20|737.87|735.47|738.46|736.06|738.46|736.06|737.3|734.9|0
1652205150000|2022-05-10 17:52:30|738.57|736.17|737.99|735.59|738.8|736.4|737.99|735.59|0
1652205160000|2022-05-10 17:52:40|738.57|736.17|738.23|735.83|738.57|736.17|738.23|735.83|0
1652205170000|2022-05-10 17:52:50|736.95|734.55|736.71|734.31|737.87|735.47|736.71|734.31|0
1652205180000|2022-05-10 17:53:00|735.79|733.39|735.21|732.81|736.02|733.62|735.21|732.81|0
1652205190000|2022-05-10 17:53:10|734.86|732.46|733.83|731.43|734.86|732.46|733.83|731.43|0
1652205200000|2022-05-10 17:53:20|732.32|729.92|734.4|732|734.4|732|732.32|729.92|0
1652205210000|2022-05-10 17:53:30|734.63|732.23|734.86|732.46|734.86|732.46|734.4|732|0
1652205220000|2022-05-10 17:53:40|734.63|732.23|735.33|732.93|735.33|732.93|733.47|731.07|0
1652205230000|2022-05-10 17:53:50|735.09|732.69|734.63|732.23|735.09|732.69|734.4|732|0
1652205240000|2022-05-10 17:54:00|733.71|731.31|732.55|730.15|734.17|731.77|732.55|730.15|0
1652205250000|2022-05-10 17:54:10|732.78|730.38|732.78|730.38|732.78|730.38|732.32|729.92|0
1652205260000|2022-05-10 17:54:20|732.09|729.69|734.4|732|734.4|732|732.09|729.69|0
1652205270000|2022-05-10 17:54:30|734.63|732.23|732.78|730.38|734.63|732.23|732.78|730.38|0
1652205280000|2022-05-10 17:54:40|733.71|731.31|733.47|731.07|734.17|731.77|733.47|731.07|0
1652205290000|2022-05-10 17:54:50|733.71|731.31|733.47|731.07|733.71|731.31|733.47|731.07|0
1652205300000|2022-05-10 17:55:00|732.09|729.69|732.55|730.15|732.9|730.5|732.09|729.69|0
1652205310000|2022-05-10 17:55:10|732.78|730.38|735.09|732.69|735.21|732.81|732.78|730.38|0
1652205320000|2022-05-10 17:55:20|734.86|732.46|734.4|732|735.33|732.93|734.4|732|0
1652205330000|2022-05-10 17:55:30|734.17|731.77|735.33|732.93|735.33|732.93|734.17|731.77|0
1652205340000|2022-05-10 17:55:40|735.56|733.16|734.4|732|735.56|733.16|734.17|731.77|0
1652205350000|2022-05-10 17:55:50|735.56|733.16|733.24|730.84|735.56|733.16|732.78|730.38|0
1652205360000|2022-05-10 17:56:00|734.17|731.77|733.47|731.07|734.17|731.77|733.47|731.07|0
1652205370000|2022-05-10 17:56:10|733.71|731.31|733.71|731.31|733.94|731.54|733.24|730.84|0
1652205380000|2022-05-10 17:56:20|734.63|732.23|732.55|730.15|734.63|732.23|732.32|729.92|0
1652205390000|2022-05-10 17:56:30|732.09|729.69|731.86|729.46|732.09|729.69|731.86|729.46|0
1652205400000|2022-05-10 17:56:40|731.39|728.99|730.93|728.53|731.39|728.99|730.93|728.53|0
1652205410000|2022-05-10 17:56:50|730.01|727.61|729.54|727.14|730.01|727.61|729.54|727.14|0
1652205420000|2022-05-10 17:57:00|730.47|728.07|731.28|728.88|731.28|728.88|730.47|728.07|0
1652205430000|2022-05-10 17:57:10|731.86|729.46|731.39|728.99|731.86|729.46|731.39|728.99|0
1652205440000|2022-05-10 17:57:20|730.7|728.3|729.78|727.38|730.7|728.3|729.78|727.38|0
1652205450000|2022-05-10 17:57:30|730.01|727.61|730.01|727.61|730.93|728.53|730.01|727.61|0
1652205460000|2022-05-10 17:57:40|730.47|728.07|730.59|728.19|730.82|728.42|730.47|728.07|0
1652205470000|2022-05-10 17:57:50|730.24|727.84|732.32|729.92|732.32|729.92|730.24|727.84|0
1652205480000|2022-05-10 17:58:00|732.09|729.69|731.16|728.76|732.55|730.15|731.16|728.76|0
1652205490000|2022-05-10 17:58:10|730.82|728.42|730.24|727.84|731.39|728.99|730.24|727.84|0
1652205500000|2022-05-10 17:58:20|730.01|727.61|730.24|727.84|730.7|728.3|730.01|727.61|0
1652205510000|2022-05-10 17:58:30|729.54|727.14|729.31|726.91|729.78|727.38|729.31|726.91|0
1652205520000|2022-05-10 17:58:40|729.54|727.14|729.31|726.91|729.54|727.14|729.08|726.68|0
1652205530000|2022-05-10 17:58:50|729.08|726.68|728.62|726.22|729.08|726.68|728.62|726.22|0
1652205540000|2022-05-10 17:59:00|728.16|725.76|729.08|726.68|729.08|726.68|728.05|725.65|0
1652205550000|2022-05-10 17:59:10|729.31|726.91|729.31|726.91|729.54|727.14|729.08|726.68|0
1652205560000|2022-05-10 17:59:20|728.51|726.11|728.16|725.76|728.51|726.11|728.16|725.76|0
1652205570000|2022-05-10 17:59:30|727.93|725.53|727.47|725.07|727.93|725.53|727.47|725.07|0
1652205580000|2022-05-10 17:59:40|727.7|725.3|726.54|724.14|727.7|725.3|726.54|724.14|0
1652205590000|2022-05-10 17:59:50|726.31|723.91|727.24|724.84|727.24|724.84|726.31|723.91|0
1652205600000|2022-05-10 18:00:00|726.54|724.14|727.7|725.3|727.7|725.3|726.08|723.68|0
1652205610000|2022-05-10 18:00:10|727.82|725.42|727.7|725.3|727.82|725.42|726.66|724.26|0
1652205620000|2022-05-10 18:00:20|728.85|726.45|730.01|727.61|730.01|727.61|728.85|726.45|0
1652205630000|2022-05-10 18:00:30|730.47|728.07|726.77|724.37|730.47|728.07|726.77|724.37|0
1652205640000|2022-05-10 18:00:40|726.54|724.14|727.7|725.3|727.7|725.3|726.54|724.14|0
1652205650000|2022-05-10 18:00:50|726.77|724.37|729.54|727.14|729.54|727.14|726.77|724.37|0
1652205660000|2022-05-10 18:01:00|728.97|726.57|730.7|728.3|731.62|729.22|728.97|726.57|0
1652205670000|2022-05-10 18:01:10|730.93|728.53|731.51|729.11|731.51|729.11|730.47|728.07|0
1652205680000|2022-05-10 18:01:20|730.93|728.53|732.32|729.92|732.32|729.92|730.93|728.53|0
1652205690000|2022-05-10 18:01:30|732.21|729.81|732.32|729.92|732.55|730.15|732.21|729.81|0
1652205700000|2022-05-10 18:01:40|731.97|729.57|731.85|729.45|732.09|729.69|731.85|729.45|0
1652205710000|2022-05-10 18:01:50|732.55|730.15|732.32|729.92|733.24|730.84|732.32|729.92|0
1652205720000|2022-05-10 18:02:00|731.85|729.45|731.39|728.99|731.85|729.45|731.28|728.88|0
1652205730000|2022-05-10 18:02:10|729.54|727.14|729.77|727.37|729.77|727.37|729.54|727.14|0
1652205740000|2022-05-10 18:02:20|730.47|728.07|730.82|728.42|731.16|728.76|730.47|728.07|0
1652205750000|2022-05-10 18:02:30|729.77|727.37|728.85|726.45|729.77|727.37|728.85|726.45|0
1652205760000|2022-05-10 18:02:40|729.08|726.68|727.47|725.07|729.08|726.68|727.47|725.07|0
1652205770000|2022-05-10 18:02:50|726.77|724.37|724.93|722.53|726.77|724.37|724.93|722.53|0
1652205780000|2022-05-10 18:03:00|725.85|723.45|726.08|723.68|726.31|723.91|725.85|723.45|0
1652205790000|2022-05-10 18:03:10|725.39|722.99|726.54|724.14|726.77|724.37|725.39|722.99|0
1652205800000|2022-05-10 18:03:20|727|724.6|728.62|726.22|728.62|726.22|727|724.6|0
1652205810000|2022-05-10 18:03:30|728.16|725.76|728.62|726.22|728.62|726.22|728.16|725.76|0
1652205820000|2022-05-10 18:03:40|728.16|725.76|727.93|725.53|728.16|725.76|727.93|725.53|0
1652205830000|2022-05-10 18:03:50|727.82|725.42|726.54|724.14|727.82|725.42|725.85|723.45|0
1652205840000|2022-05-10 18:04:00|725.85|723.45|726.31|723.91|726.77|724.37|725.85|723.45|0
1652205850000|2022-05-10 18:04:10|725.85|723.45|726.08|723.68|726.08|723.68|725.39|722.99|0
1652205860000|2022-05-10 18:04:20|727.23|724.83|727.93|725.53|728.39|725.99|727.23|724.83|0
1652205870000|2022-05-10 18:04:30|727.82|725.42|728.39|725.99|729.31|726.91|727.82|725.42|0
1652205880000|2022-05-10 18:04:40|727|724.6|727.93|725.53|728.39|725.99|727|724.6|0
1652205890000|2022-05-10 18:04:50|726.77|724.37|727.46|725.06|727.82|725.42|726.77|724.37|0
1652205900000|2022-05-10 18:05:00|726.54|724.14|726.31|723.91|726.77|724.37|726.31|723.91|0
1652205910000|2022-05-10 18:05:10|727.46|725.06|726.77|724.37|727.58|725.18|726.77|724.37|0
1652205920000|2022-05-10 18:05:20|725.62|723.22|727|724.6|727.46|725.06|725.62|723.22|0
1652205930000|2022-05-10 18:05:30|726.77|724.37|728.16|725.76|728.28|725.88|726.54|724.14|0
1652205940000|2022-05-10 18:05:40|728.74|726.34|730.47|728.07|730.47|728.07|728.74|726.34|0
1652205950000|2022-05-10 18:05:50|730.7|728.3|730.59|728.19|730.7|728.3|730.24|727.84|0
1652205960000|2022-05-10 18:06:00|730.24|727.84|730.24|727.84|730.24|727.84|729.89|727.49|0
1652205970000|2022-05-10 18:06:10|732.2|729.8|731.5|729.1|732.2|729.8|731.5|729.1|0
1652205980000|2022-05-10 18:06:20|732.08|729.68|733.12|730.72|733.12|730.72|732.08|729.68|0
1652205990000|2022-05-10 18:06:30|734.74|732.34|735.2|732.8|735.2|732.8|733.81|731.41|0
1652206000000|2022-05-10 18:06:40|734.51|732.11|736.12|733.72|736.82|734.42|734.51|732.11|0
1652206010000|2022-05-10 18:06:50|735.89|733.49|735.2|732.8|736.12|733.72|734.74|732.34|0
1652206020000|2022-05-10 18:07:00|734.27|731.87|734.74|732.34|735.66|733.26|734.27|731.87|0
1652206030000|2022-05-10 18:07:10|735.89|733.49|736.59|734.19|736.59|734.19|735.89|733.49|0
1652206040000|2022-05-10 18:07:20|736.35|733.95|737.51|735.11|737.97|735.57|736.35|733.95|0
1652206050000|2022-05-10 18:07:30|737.05|734.65|735.66|733.26|737.05|734.65|735.43|733.03|0
1652206060000|2022-05-10 18:07:40|734.74|732.34|735.2|732.8|735.2|732.8|734.74|732.34|0
1652206070000|2022-05-10 18:07:50|735.43|733.03|735.89|733.49|735.89|733.49|735.43|733.03|0
1652206080000|2022-05-10 18:08:00|736.12|733.72|736.59|734.19|737.28|734.88|736.12|733.72|0
1652206090000|2022-05-10 18:08:10|735.66|733.26|736.12|733.72|736.12|733.72|735.43|733.03|0
1652206100000|2022-05-10 18:08:20|736.35|733.95|734.51|732.11|736.35|733.95|734.27|731.87|0
1652206110000|2022-05-10 18:08:30|733.58|731.18|733.58|731.18|733.93|731.53|733.58|731.18|0
1652206120000|2022-05-10 18:08:40|734.04|731.64|734.74|732.34|734.74|732.34|734.04|731.64|0
1652206130000|2022-05-10 18:08:50|734.27|731.87|735.55|733.15|735.89|733.49|734.27|731.87|0
1652206140000|2022-05-10 18:09:00|735.43|733.03|735.43|733.03|735.43|733.03|735.2|732.8|0
1652206150000|2022-05-10 18:09:10|735.2|732.8|734.51|732.11|735.2|732.8|734.51|732.11|0
1652206160000|2022-05-10 18:09:20|733.81|731.41|733.12|730.72|734.51|732.11|733.12|730.72|0
1652206170000|2022-05-10 18:09:30|733.7|731.3|733.12|730.72|733.81|731.41|733.12|730.72|0
1652206180000|2022-05-10 18:09:40|733.35|730.95|734.97|732.57|734.97|732.57|733.12|730.72|0
1652206190000|2022-05-10 18:09:50|735.2|732.8|737.51|735.11|737.51|735.11|735.2|732.8|0
1652206200000|2022-05-10 18:10:00|737.28|734.88|735.43|733.03|737.28|734.88|735.43|733.03|0
1652206210000|2022-05-10 18:10:10|736.59|734.19|735.43|733.03|737.05|734.65|735.43|733.03|0
1652206220000|2022-05-10 18:10:20|736.82|734.42|736.59|734.19|737.28|734.88|736.59|734.19|0
1652206230000|2022-05-10 18:10:30|736.35|733.95|736.59|734.19|736.59|734.19|736.35|733.95|0
1652206240000|2022-05-10 18:10:40|736.01|733.61|737.51|735.11|737.51|735.11|736.01|733.61|0
1652206250000|2022-05-10 18:10:50|737.97|735.57|737.74|735.34|737.97|735.57|737.28|734.88|0
1652206260000|2022-05-10 18:11:00|739.36|736.96|738.9|736.5|739.36|736.96|738.9|736.5|0
1652206270000|2022-05-10 18:11:10|738.2|735.8|737.28|734.88|738.2|735.8|737.28|734.88|0
1652206280000|2022-05-10 18:11:20|737.97|735.57|738.2|735.8|738.2|735.8|737.51|735.11|0
1652206290000|2022-05-10 18:11:30|737.97|735.57|738.2|735.8|738.2|735.8|737.51|735.11|0
1652206300000|2022-05-10 18:11:40|737.97|735.57|738.67|736.27|738.67|736.27|737.97|735.57|0
1652206310000|2022-05-10 18:11:50|739.13|736.73|736.59|734.19|739.13|736.73|736.59|734.19|0
1652206320000|2022-05-10 18:12:00|737.74|735.34|736.12|733.72|737.74|735.34|736.12|733.72|0
1652206330000|2022-05-10 18:12:10|735.66|733.26|735.89|733.49|735.89|733.49|735.2|732.8|0
1652206340000|2022-05-10 18:12:20|736.12|733.72|736.01|733.61|736.12|733.72|735.89|733.49|0
1652206350000|2022-05-10 18:12:30|736.59|734.19|737.74|735.34|737.86|735.46|736.59|734.19|0
1652206360000|2022-05-10 18:12:40|736.35|733.95|736.12|733.72|736.35|733.95|736.12|733.72|0
1652206370000|2022-05-10 18:12:50|737.05|734.65|737.05|734.65|737.05|734.65|736.82|734.42|0
1652206380000|2022-05-10 18:13:00|737.86|735.46|737.28|734.88|737.86|735.46|736.82|734.42|0
1652206390000|2022-05-10 18:13:10|737.05|734.65|737.51|735.11|737.51|735.11|736.12|733.72|0
1652206400000|2022-05-10 18:13:20|737.28|734.88|737.51|735.11|737.51|735.11|737.05|734.65|0
1652206410000|2022-05-10 18:13:30|737.05|734.65|736.82|734.42|737.05|734.65|736.58|734.18|0
1652206420000|2022-05-10 18:13:40|736.58|734.18|734.5|732.1|736.82|734.42|734.5|732.1|0
1652206430000|2022-05-10 18:13:50|733.58|731.18|733.35|730.95|733.58|731.18|732.43|730.03|0
1652206440000|2022-05-10 18:14:00|729.66|727.26|731.04|728.64|731.04|728.64|729.66|727.26|0
1652206450000|2022-05-10 18:14:10|730.58|728.18|729.19|726.79|730.58|728.18|729.19|726.79|0
1652206460000|2022-05-10 18:14:20|729.66|727.26|728.5|726.1|729.66|727.26|728.5|726.1|0
1652206470000|2022-05-10 18:14:30|728.04|725.64|727.7|725.3|728.62|726.22|727.7|725.3|0
1652206480000|2022-05-10 18:14:40|727.01|724.61|727.35|724.95|727.35|724.95|726.66|724.26|0
1652206490000|2022-05-10 18:14:50|727.58|725.18|728.5|726.1|729.19|726.79|727.58|725.18|0
1652206500000|2022-05-10 18:15:00|729.19|726.79|729.19|726.79|729.66|727.26|728.73|726.33|0
1652206510000|2022-05-10 18:15:10|728.27|725.87|729.43|727.03|729.43|727.03|728.27|725.87|0
1652206520000|2022-05-10 18:15:20|729.42|727.02|733.12|730.72|733.35|730.95|729.19|726.79|0
1652206530000|2022-05-10 18:15:30|733.81|731.41|738.2|735.8|738.2|735.8|733.7|731.3|0
1652206540000|2022-05-10 18:15:40|738.44|736.04|738.44|736.04|739.36|736.96|738.44|736.04|0
1652206550000|2022-05-10 18:15:50|738.67|736.27|738.2|735.8|738.67|736.27|738.2|735.8|0
1652206560000|2022-05-10 18:16:00|742.14|739.74|740.29|737.89|742.14|739.74|740.29|737.89|0
1652206570000|2022-05-10 18:16:10|741.91|739.51|744.58|742.18|744.58|742.18|741.91|739.51|0
1652206580000|2022-05-10 18:16:20|745.39|742.99|747.01|744.61|747.01|744.61|744.92|742.52|0
1652206590000|2022-05-10 18:16:30|747.36|744.96|746.55|744.15|747.48|745.08|746.55|744.15|0
1652206600000|2022-05-10 18:16:40|746.78|744.38|748.17|745.77|748.17|745.77|746.78|744.38|0
1652206610000|2022-05-10 18:16:50|748.4|746|748.4|746|748.4|746|747.94|745.54|0
1652206620000|2022-05-10 18:17:00|748.17|745.77|748.87|746.47|750.73|748.33|748.17|745.77|0
1652206630000|2022-05-10 18:17:10|747.71|745.31|747.48|745.08|747.94|745.54|747.48|745.08|0
1652206640000|2022-05-10 18:17:20|747.24|744.84|747.24|744.84|747.24|744.84|747.24|744.84|0
1652206650000|2022-05-10 18:17:30|747.71|745.31|747.94|745.54|747.94|745.54|746.31|743.91|0
1652206660000|2022-05-10 18:17:40|748.4|746|749.33|746.93|749.33|746.93|748.17|745.77|0
1652206670000|2022-05-10 18:17:50|749.1|746.7|747.01|744.61|749.1|746.7|747.01|744.61|0
1652206680000|2022-05-10 18:18:00|745.85|743.45|745.85|743.45|745.97|743.57|745.39|742.99|0
1652206690000|2022-05-10 18:18:10|745.39|742.99|746.78|744.38|746.78|744.38|745.39|742.99|0
1652206700000|2022-05-10 18:18:20|745.51|743.11|746.31|743.91|746.31|743.91|745.51|743.11|0
1652206710000|2022-05-10 18:18:30|745.62|743.22|744.69|742.29|745.85|743.45|744.69|742.29|0
1652206720000|2022-05-10 18:18:40|743.65|741.25|741.91|739.51|743.65|741.25|740.41|738.01|0
1652206730000|2022-05-10 18:18:50|741.44|739.04|739.94|737.54|741.44|739.04|739.94|737.54|0
1652206740000|2022-05-10 18:19:00|735.89|733.49|736.58|734.18|737.51|735.11|735.89|733.49|0
1652206750000|2022-05-10 18:19:10|737.51|735.11|735.89|733.49|737.51|735.11|735.89|733.49|0
1652206760000|2022-05-10 18:19:20|738.43|736.03|737.86|735.46|738.67|736.27|737.86|735.46|0
1652206770000|2022-05-10 18:19:30|737.28|734.88|738.32|735.92|738.9|736.5|737.28|734.88|0
1652206780000|2022-05-10 18:19:40|737.28|734.88|737.74|735.34|738.43|736.03|737.28|734.88|0
1652206790000|2022-05-10 18:19:50|738.2|735.8|737.97|735.57|738.79|736.39|737.74|735.34|0
1652206800000|2022-05-10 18:20:00|737.28|734.88|739.36|736.96|740.41|738.01|737.28|734.88|0
1652206810000|2022-05-10 18:20:10|740.29|737.89|737.97|735.57|740.29|737.89|737.97|735.57|0
1652206820000|2022-05-10 18:20:20|739.13|736.73|738.2|735.8|739.13|736.73|738.2|735.8|0
1652206830000|2022-05-10 18:20:30|736.35|733.95|737.51|735.11|737.51|735.11|735.43|733.03|0
1652206840000|2022-05-10 18:20:40|738.43|736.03|740.75|738.35|740.75|738.35|738.2|735.8|0
1652206850000|2022-05-10 18:20:50|739.36|736.96|740.05|737.65|740.29|737.89|739.36|736.96|0
1652206860000|2022-05-10 18:21:00|739.94|737.54|739.71|737.31|739.94|737.54|738.2|735.8|0
1652206870000|2022-05-10 18:21:10|739.59|737.19|739.59|737.19|739.59|737.19|739.02|736.62|0
1652206880000|2022-05-10 18:21:20|739.71|737.31|737.86|735.46|739.71|737.31|737.86|735.46|0
1652206890000|2022-05-10 18:21:30|736.81|734.41|737.28|734.88|737.28|734.88|736.81|734.41|0
1652206900000|2022-05-10 18:21:40|736.81|734.41|737.51|735.11|737.74|735.34|736.81|734.41|0
1652206910000|2022-05-10 18:21:50|737.05|734.65|738.2|735.8|738.2|735.8|737.05|734.65|0
1652206920000|2022-05-10 18:22:00|737.05|734.65|735.66|733.26|737.05|734.65|735.2|732.8|0
1652206930000|2022-05-10 18:22:10|734.73|732.33|735.2|732.8|735.43|733.03|734.73|732.33|0
1652206940000|2022-05-10 18:22:20|733.81|731.41|735.2|732.8|735.2|732.8|733.81|731.41|0
1652206950000|2022-05-10 18:22:30|734.27|731.87|734.96|732.56|734.96|732.56|734.27|731.87|0
1652206960000|2022-05-10 18:22:40|736.12|733.72|736.81|734.41|737.28|734.88|736.12|733.72|0
1652206970000|2022-05-10 18:22:50|737.05|734.65|736.47|734.07|737.28|734.88|736.47|734.07|0
1652206980000|2022-05-10 18:23:00|737.74|735.34|739.13|736.73|739.13|736.73|737.51|735.11|0
1652206990000|2022-05-10 18:23:10|738.9|736.5|738.9|736.5|738.9|736.5|738.09|735.69|0
1652207000000|2022-05-10 18:23:20|740.17|737.77|740.29|737.89|740.29|737.89|738.9|736.5|0
1652207010000|2022-05-10 18:23:30|739.94|737.54|739.59|737.19|739.94|737.54|739.13|736.73|0
1652207020000|2022-05-10 18:23:40|739.02|736.62|740.98|738.58|740.98|738.58|739.02|736.62|0
1652207030000|2022-05-10 18:23:50|741.91|739.51|745.27|742.87|745.27|742.87|741.91|739.51|0
1652207040000|2022-05-10 18:24:00|745.62|743.22|746.31|743.91|746.31|743.91|745.51|743.11|0
1652207050000|2022-05-10 18:24:10|746.08|743.68|745.51|743.11|746.08|743.68|745.51|743.11|0
1652207060000|2022-05-10 18:24:20|746.55|744.15|745.39|742.99|746.55|744.15|744.46|742.06|0
1652207070000|2022-05-10 18:24:30|744.69|742.29|744.69|742.29|744.92|742.52|744.69|742.29|0
1652207080000|2022-05-10 18:24:40|745.15|742.75|744.92|742.52|745.62|743.22|744.92|742.52|0
1652207090000|2022-05-10 18:24:50|743.76|741.36|746.08|743.68|746.08|743.68|743.76|741.36|0
1652207100000|2022-05-10 18:25:00|744.23|741.83|747.71|745.31|747.71|745.31|744.23|741.83|0
1652207110000|2022-05-10 18:25:10|747.01|744.61|745.85|743.45|747.01|744.61|745.85|743.45|0
1652207120000|2022-05-10 18:25:20|746.31|743.91|746.2|743.8|747.24|744.84|746.2|743.8|0
1652207130000|2022-05-10 18:25:30|745.39|742.99|745.39|742.99|746.55|744.15|745.39|742.99|0
1652207140000|2022-05-10 18:25:40|745.62|743.22|746.78|744.38|746.78|744.38|745.39|742.99|0
1652207150000|2022-05-10 18:25:50|747.01|744.61|747.01|744.61|747.01|744.61|746.55|744.15|0
1652207160000|2022-05-10 18:26:00|748.06|745.66|748.17|745.77|748.64|746.24|747.24|744.84|0
1652207170000|2022-05-10 18:26:10|748.87|746.47|750.49|748.09|750.85|748.45|748.87|746.47|0
1652207180000|2022-05-10 18:26:20|750.03|747.63|749.1|746.7|750.38|747.98|748.64|746.24|0
1652207190000|2022-05-10 18:26:30|749.8|747.4|749.1|746.7|749.8|747.4|748.76|746.36|0
1652207200000|2022-05-10 18:26:40|749.33|746.93|750.38|747.98|750.73|748.33|749.33|746.93|0
1652207210000|2022-05-10 18:26:50|750.49|748.09|750.49|748.09|750.73|748.33|750.49|748.09|0
1652207220000|2022-05-10 18:27:00|751.89|749.49|751.66|749.26|752.24|749.84|751.66|749.26|0
1652207230000|2022-05-10 18:27:10|751.89|749.49|753.05|750.65|753.05|750.65|751.89|749.49|0
1652207240000|2022-05-10 18:27:20|753.28|750.88|753.52|751.12|753.52|751.12|752.47|750.07|0
1652207250000|2022-05-10 18:27:30|753.75|751.35|754.91|752.51|754.91|752.51|753.75|751.35|0
1652207260000|2022-05-10 18:27:40|755.38|752.98|754.91|752.51|755.38|752.98|754.91|752.51|0
1652207270000|2022-05-10 18:27:50|755.38|752.98|755.38|752.98|756.31|753.91|755.38|752.98|0
1652207280000|2022-05-10 18:28:00|754.22|751.82|752.01|749.61|754.22|751.82|751.89|749.49|0
1652207290000|2022-05-10 18:28:10|751.89|749.49|751.54|749.14|751.89|749.49|751.19|748.79|0
1652207300000|2022-05-10 18:28:20|748.63|746.23|747.71|745.31|748.63|746.23|747.71|745.31|0
1652207310000|2022-05-10 18:28:30|745.62|743.22|748.4|746|748.4|746|745.62|743.22|0
1652207320000|2022-05-10 18:28:40|748.87|746.47|748.63|746.23|748.87|746.47|747.94|745.54|0
1652207330000|2022-05-10 18:28:50|749.1|746.7|750.26|747.86|750.73|748.33|749.1|746.7|0
1652207340000|2022-05-10 18:29:00|750.85|748.45|752.94|750.54|752.94|750.54|750.49|748.09|0
1652207350000|2022-05-10 18:29:10|752.12|749.72|751.66|749.26|752.12|749.72|751.66|749.26|0
1652207360000|2022-05-10 18:29:20|751.78|749.38|750.03|747.63|751.78|749.38|749.1|746.7|0
1652207370000|2022-05-10 18:29:30|750.49|748.09|749.8|747.4|750.49|748.09|748.99|746.59|0
1652207380000|2022-05-10 18:29:40|750.03|747.63|751.19|748.79|751.42|749.02|749.8|747.4|0
1652207390000|2022-05-10 18:29:50|749.8|747.4|749.1|746.7|749.8|747.4|749.1|746.7|0
1652207400000|2022-05-10 18:30:00|748.63|746.23|749.22|746.82|749.33|746.93|748.63|746.23|0
1652207410000|2022-05-10 18:30:10|749.1|746.7|748.87|746.47|749.1|746.7|748.17|745.77|0
1652207420000|2022-05-10 18:30:20|748.63|746.23|748.63|746.23|749.1|746.7|748.63|746.23|0
1652207430000|2022-05-10 18:30:30|747.47|745.07|745.85|743.45|747.94|745.54|745.85|743.45|0
1652207440000|2022-05-10 18:30:40|746.08|743.68|747.94|745.54|747.94|745.54|746.08|743.68|0
1652207450000|2022-05-10 18:30:50|747.47|745.07|747.71|745.31|748.63|746.23|747.47|745.07|0
1652207460000|2022-05-10 18:31:00|747.47|745.07|749.8|747.4|749.8|747.4|747.47|745.07|0
1652207470000|2022-05-10 18:31:10|749.1|746.7|749.56|747.16|749.8|747.4|749.1|746.7|0
1652207480000|2022-05-10 18:31:20|749.1|746.7|748.87|746.47|749.33|746.93|748.4|746|0
1652207490000|2022-05-10 18:31:30|751.19|748.79|750.96|748.56|751.19|748.79|750.03|747.63|0
1652207500000|2022-05-10 18:31:40|751.19|748.79|751.89|749.49|752.59|750.19|751.19|748.79|0
1652207510000|2022-05-10 18:31:50|752.12|749.72|751.42|749.02|752.12|749.72|751.42|749.02|0
1652207520000|2022-05-10 18:32:00|749.56|747.16|749.8|747.4|749.8|747.4|748.99|746.59|0
1652207530000|2022-05-10 18:32:10|748.99|746.59|749.45|747.05|749.45|747.05|748.87|746.47|0
1652207540000|2022-05-10 18:32:20|749.68|747.28|750.26|747.86|750.26|747.86|749.68|747.28|0
1652207550000|2022-05-10 18:32:30|750.49|748.09|750.03|747.63|750.49|748.09|750.03|747.63|0
1652207560000|2022-05-10 18:32:40|750.73|748.33|749.33|746.93|750.73|748.33|749.33|746.93|0
1652207570000|2022-05-10 18:32:50|750.03|747.63|750.49|748.09|750.49|748.09|749.56|747.16|0
1652207580000|2022-05-10 18:33:00|749.56|747.16|749.1|746.7|750.15|747.75|749.1|746.7|0
1652207590000|2022-05-10 18:33:10|750.26|747.86|750.61|748.21|750.61|748.21|750.03|747.63|0
1652207600000|2022-05-10 18:33:20|751.42|749.02|751.08|748.68|751.42|749.02|750.96|748.56|0
1652207610000|2022-05-10 18:33:30|751.42|749.02|752.35|749.95|752.35|749.95|751.19|748.79|0
1652207620000|2022-05-10 18:33:40|751.66|749.26|750.96|748.56|751.89|749.49|750.49|748.09|0
1652207630000|2022-05-10 18:33:50|750.03|747.63|749.56|747.16|750.38|747.98|749.56|747.16|0
1652207640000|2022-05-10 18:34:00|750.26|747.86|751.19|748.79|751.42|749.02|750.26|747.86|0
1652207650000|2022-05-10 18:34:10|750.49|748.09|751.42|749.02|751.42|749.02|749.56|747.16|0
1652207660000|2022-05-10 18:34:20|751.66|749.26|752.59|750.19|752.59|750.19|751.66|749.26|0
1652207670000|2022-05-10 18:34:30|752.12|749.72|752.59|750.19|752.59|750.19|751.89|749.49|0
1652207680000|2022-05-10 18:34:40|750.96|748.56|751.66|749.26|751.66|749.26|750.96|748.56|0
1652207690000|2022-05-10 18:34:50|751.89|749.49|749.8|747.4|751.89|749.49|749.8|747.4|0
1652207700000|2022-05-10 18:35:00|750.49|748.09|747.36|744.96|750.49|748.09|747.24|744.84|0
1652207710000|2022-05-10 18:35:10|747.24|744.84|748.4|746|748.4|746|747.24|744.84|0
1652207720000|2022-05-10 18:35:20|747.7|745.3|745.62|743.22|747.7|745.3|745.62|743.22|0
1652207730000|2022-05-10 18:35:30|746.78|744.38|748.87|746.47|748.87|746.47|746.78|744.38|0
1652207740000|2022-05-10 18:35:40|747.24|744.84|747.13|744.73|747.24|744.84|746.08|743.68|0
1652207750000|2022-05-10 18:35:50|746.08|743.68|744.22|741.82|746.08|743.68|744.22|741.82|0
1652207760000|2022-05-10 18:36:00|745.38|742.98|744.92|742.52|745.38|742.98|744.58|742.18|0
1652207770000|2022-05-10 18:36:10|744.46|742.06|742.83|740.43|744.92|742.52|742.83|740.43|0
1652207780000|2022-05-10 18:36:20|742.6|740.2|743.3|740.9|743.3|740.9|742.6|740.2|0
1652207790000|2022-05-10 18:36:30|741.79|739.39|742.6|740.2|742.83|740.43|741.79|739.39|0
1652207800000|2022-05-10 18:36:40|743.06|740.66|743.65|741.25|743.99|741.59|743.06|740.66|0
1652207810000|2022-05-10 18:36:50|744.69|742.29|746.43|744.03|746.43|744.03|744.69|742.29|0
1652207820000|2022-05-10 18:37:00|745.62|743.22|746.78|744.38|746.78|744.38|745.62|743.22|0
1652207830000|2022-05-10 18:37:10|744.69|742.29|745.38|742.98|745.38|742.98|743.99|741.59|0
1652207840000|2022-05-10 18:37:20|745.85|743.45|748.87|746.47|748.87|746.47|745.85|743.45|0
1652207850000|2022-05-10 18:37:30|749.8|747.4|749.1|746.7|749.8|747.4|749.1|746.7|0
1652207860000|2022-05-10 18:37:40|749.8|747.4|749.56|747.16|750.26|747.86|749.56|747.16|0
1652207870000|2022-05-10 18:37:50|749.8|747.4|748.29|745.89|750.03|747.63|748.29|745.89|0
1652207880000|2022-05-10 18:38:00|748.87|746.47|749.56|747.16|750.26|747.86|748.87|746.47|0
1652207890000|2022-05-10 18:38:10|749.1|746.7|747.59|745.19|749.1|746.7|747.24|744.84|0
1652207900000|2022-05-10 18:38:20|747.01|744.61|748.4|746|748.75|746.35|746.78|744.38|0
1652207910000|2022-05-10 18:38:30|748.17|745.77|747.7|745.3|748.63|746.23|747.7|745.3|0
1652207920000|2022-05-10 18:38:40|747.24|744.84|747.94|745.54|747.94|745.54|747.24|744.84|0
1652207930000|2022-05-10 18:38:50|748.63|746.23|748.63|746.23|748.63|746.23|748.17|745.77|0
1652207940000|2022-05-10 18:39:00|749.33|746.93|747.82|745.42|749.33|746.93|747.82|745.42|0
1652207950000|2022-05-10 18:39:10|748.4|746|750.03|747.63|750.03|747.63|748.4|746|0
1652207960000|2022-05-10 18:39:20|749.1|746.7|749.1|746.7|749.1|746.7|748.99|746.59|0
1652207970000|2022-05-10 18:39:30|750.26|747.86|749.33|746.93|750.26|747.86|749.33|746.93|0
1652207980000|2022-05-10 18:39:40|749.1|746.7|749.56|747.16|749.79|747.39|749.1|746.7|0
1652207990000|2022-05-10 18:39:50|750.03|747.63|748.87|746.47|750.03|747.63|748.63|746.23|0
1652208000000|2022-05-10 18:40:00|750.96|748.56|751.65|749.25|751.65|749.25|749.92|747.52|0
1652208010000|2022-05-10 18:40:10|753.05|750.65|751.89|749.49|753.4|751|751.42|749.02|0
1652208020000|2022-05-10 18:40:20|752.58|750.18|755.14|752.74|755.14|752.74|752.58|750.18|0
1652208030000|2022-05-10 18:40:30|754.91|752.51|754.91|752.51|755.61|753.21|754.91|752.51|0
1652208040000|2022-05-10 18:40:40|754.57|752.17|752.82|750.42|754.57|752.17|752.82|750.42|0
1652208050000|2022-05-10 18:40:50|750.26|747.86|749.56|747.16|750.49|748.09|749.56|747.16|0
1652208060000|2022-05-10 18:41:00|750.03|747.63|750.26|747.86|750.26|747.86|749.79|747.39|0
1652208070000|2022-05-10 18:41:10|749.33|746.93|749.79|747.39|749.79|747.39|749.33|746.93|0
1652208080000|2022-05-10 18:41:20|750.96|748.56|748.17|745.77|750.96|748.56|748.17|745.77|0
1652208090000|2022-05-10 18:41:30|747.24|744.84|745.38|742.98|747.24|744.84|745.38|742.98|0
1652208100000|2022-05-10 18:41:40|744.69|742.29|744.69|742.29|745.15|742.75|743.99|741.59|0
1652208110000|2022-05-10 18:41:50|744.58|742.18|743.76|741.36|744.58|742.18|743.18|740.78|0
1652208120000|2022-05-10 18:42:00|742.95|740.55|740.75|738.35|743.53|741.13|740.75|738.35|0
1652208130000|2022-05-10 18:42:10|740.05|737.65|738.32|735.92|740.05|737.65|738.2|735.8|0
1652208140000|2022-05-10 18:42:20|738.66|736.26|739.82|737.42|740.28|737.88|738.66|736.26|0
1652208150000|2022-05-10 18:42:30|740.51|738.11|741.44|739.04|741.44|739.04|740.4|738|0
1652208160000|2022-05-10 18:42:40|740.51|738.11|739.36|736.96|740.51|738.11|739.36|736.96|0
1652208170000|2022-05-10 18:42:50|739.25|736.85|739.36|736.96|739.36|736.96|738.89|736.49|0
1652208180000|2022-05-10 18:43:00|737.97|735.57|738.2|735.8|738.2|735.8|737.97|735.57|0
1652208190000|2022-05-10 18:43:10|737.86|735.46|737.27|734.87|737.86|735.46|736.81|734.41|0
1652208200000|2022-05-10 18:43:20|737.74|735.34|737.51|735.11|738.2|735.8|737.51|735.11|0
1652208210000|2022-05-10 18:43:30|737.97|735.57|737.51|735.11|737.97|735.57|737.27|734.87|0
1652208220000|2022-05-10 18:43:40|736.81|734.41|736.81|734.41|737.51|735.11|736.81|734.41|0
1652208230000|2022-05-10 18:43:50|736.7|734.3|736.35|733.95|737.27|734.87|736.35|733.95|0
1652208240000|2022-05-10 18:44:00|737.5|735.1|735.65|733.25|737.5|735.1|735.19|732.79|0
1652208250000|2022-05-10 18:44:10|736.47|734.07|736.12|733.72|736.47|734.07|735.65|733.25|0
1652208260000|2022-05-10 18:44:20|736.35|733.95|734.27|731.87|736.35|733.95|734.27|731.87|0
1652208270000|2022-05-10 18:44:30|734.04|731.64|734.85|732.45|734.85|732.45|734.04|731.64|0
1652208280000|2022-05-10 18:44:40|734.96|732.56|735.65|733.25|735.65|733.25|734.96|732.56|0
1652208290000|2022-05-10 18:44:50|735.19|732.79|734.73|732.33|735.19|732.79|734.73|732.33|0
1652208300000|2022-05-10 18:45:00|735.65|733.25|736.12|733.72|736.12|733.72|735.19|732.79|0
1652208310000|2022-05-10 18:45:10|736.81|734.41|737.16|734.76|737.39|734.99|736.81|734.41|0
1652208320000|2022-05-10 18:45:20|738.43|736.03|737.04|734.64|738.43|736.03|736.81|734.41|0
1652208330000|2022-05-10 18:45:30|737.27|734.87|738.66|736.26|738.66|736.26|737.27|734.87|0
1652208340000|2022-05-10 18:45:40|737.97|735.57|740.05|737.65|740.75|738.35|737.97|735.57|0
1652208350000|2022-05-10 18:45:50|737.97|735.57|737.5|735.1|737.97|735.57|737.27|734.87|0
1652208360000|2022-05-10 18:46:00|739.12|736.72|740.28|737.88|740.51|738.11|739.12|736.72|0
1652208370000|2022-05-10 18:46:10|740.98|738.58|740.75|738.35|741.21|738.81|740.75|738.35|0
1652208380000|2022-05-10 18:46:20|740.51|738.11|743.53|741.13|743.99|741.59|740.28|737.88|0
1652208390000|2022-05-10 18:46:30|744.22|741.82|744.69|742.29|744.92|742.52|744.22|741.82|0
1652208400000|2022-05-10 18:46:40|743.76|741.36|744.22|741.82|744.34|741.94|743.76|741.36|0
1652208410000|2022-05-10 18:46:50|743.53|741.13|743.99|741.59|743.99|741.59|743.29|740.89|0
1652208420000|2022-05-10 18:47:00|748.63|746.23|747.59|745.19|748.63|746.23|747.24|744.84|0
1652208430000|2022-05-10 18:47:10|747.01|744.61|748.63|746.23|748.63|746.23|747.01|744.61|0
1652208440000|2022-05-10 18:47:20|750.72|748.32|751.89|749.49|752.12|749.72|750.49|748.09|0
1652208450000|2022-05-10 18:47:30|752.12|749.72|752.58|750.18|752.58|750.18|751.89|749.49|0
1652208460000|2022-05-10 18:47:40|750.96|748.56|751.19|748.79|751.31|748.91|750.49|748.09|0
1652208470000|2022-05-10 18:47:50|750.72|748.32|751.89|749.49|751.89|749.49|750.72|748.32|0
1652208480000|2022-05-10 18:48:00|751.65|749.25|750.72|748.32|752.12|749.72|750.72|748.32|0
1652208490000|2022-05-10 18:48:10|750.49|748.09|750.72|748.32|750.72|748.32|750.03|747.63|0
1652208500000|2022-05-10 18:48:20|751.31|748.91|750.96|748.56|751.31|748.91|750.84|748.44|0
1652208510000|2022-05-10 18:48:30|750.26|747.86|749.33|746.93|750.26|747.86|749.33|746.93|0
1652208520000|2022-05-10 18:48:40|748.63|746.23|748.86|746.46|749.45|747.05|748.63|746.23|0
1652208530000|2022-05-10 18:48:50|749.1|746.7|748.63|746.23|749.1|746.7|748.63|746.23|0
1652208540000|2022-05-10 18:49:00|748.17|745.77|746.08|743.68|748.17|745.77|746.08|743.68|0
1652208550000|2022-05-10 18:49:10|746.31|743.91|746.66|744.26|746.77|744.37|746.31|743.91|0
1652208560000|2022-05-10 18:49:20|747.7|745.3|747.47|745.07|747.7|745.3|746.54|744.14|0
1652208570000|2022-05-10 18:49:30|749.1|746.7|747.93|745.53|749.22|746.82|747.93|745.53|0
1652208580000|2022-05-10 18:49:40|748.4|746|745.15|742.75|748.4|746|745.15|742.75|0
1652208590000|2022-05-10 18:49:50|745.38|742.98|743.99|741.59|745.85|743.45|743.99|741.59|0
1652208600000|2022-05-10 18:50:00|745.38|742.98|744.11|741.71|745.38|742.98|743.76|741.36|0
1652208610000|2022-05-10 18:50:10|740.28|737.88|740.98|738.58|740.98|738.58|739.82|737.42|0
1652208620000|2022-05-10 18:50:20|742.37|739.97|742.13|739.73|743.06|740.66|742.13|739.73|0
1652208630000|2022-05-10 18:50:30|739.82|737.42|740.51|738.11|740.98|738.58|739.82|737.42|0
1652208640000|2022-05-10 18:50:40|740.74|738.34|743.06|740.66|743.06|740.66|740.74|738.34|0
1652208650000|2022-05-10 18:50:50|741.79|739.39|741.21|738.81|742.13|739.73|741.21|738.81|0
1652208660000|2022-05-10 18:51:00|740.28|737.88|741.44|739.04|742.13|739.73|740.28|737.88|0
1652208670000|2022-05-10 18:51:10|742.37|739.97|746.31|743.91|746.77|744.37|742.37|739.97|0
1652208680000|2022-05-10 18:51:20|746.2|743.8|747.47|745.07|747.93|745.53|746.2|743.8|0
1652208690000|2022-05-10 18:51:30|747.59|745.19|747.47|745.07|747.59|745.19|746.2|743.8|0
1652208700000|2022-05-10 18:51:40|747.13|744.73|746.2|743.8|747.13|744.73|746.2|743.8|0
1652208710000|2022-05-10 18:51:50|746.08|743.68|746.08|743.68|746.08|743.68|746.08|743.68|0
1652208720000|2022-05-10 18:52:00|747.59|745.19|745.15|742.75|747.59|745.19|745.15|742.75|0
1652208730000|2022-05-10 18:52:10|743.99|741.59|742.6|740.2|744.22|741.82|742.6|740.2|0
1652208740000|2022-05-10 18:52:20|743.06|740.66|740.23|737.83|743.06|740.66|740.23|737.83|0
1652208750000|2022-05-10 18:52:30|741.16|738.76|740.93|738.53|741.16|738.76|740.69|738.29|0
1652208760000|2022-05-10 18:52:40|740.23|737.83|741.62|739.22|741.74|739.34|740.23|737.83|0
1652208770000|2022-05-10 18:52:50|738.14|735.74|740.23|737.83|740.23|737.83|738.14|735.74|0
1652208780000|2022-05-10 18:53:00|740.58|738.18|742.79|740.39|743.37|740.97|740.58|738.18|0
1652208790000|2022-05-10 18:53:10|742.32|739.92|741.62|739.22|742.32|739.92|741.62|739.22|0
1652208800000|2022-05-10 18:53:20|740.23|737.83|740.23|737.83|740.46|738.06|739.76|737.36|0
1652208810000|2022-05-10 18:53:30|740.46|738.06|740.23|737.83|740.69|738.29|740|737.6|0
1652208820000|2022-05-10 18:53:40|739.76|737.36|739.65|737.25|739.76|737.36|739.07|736.67|0
1652208830000|2022-05-10 18:53:50|740|737.6|740|737.6|740|737.6|739.07|736.67|0
1652208840000|2022-05-10 18:54:00|739.3|736.9|740.35|737.95|740.35|737.95|739.3|736.9|0
1652208850000|2022-05-10 18:54:10|740.69|738.29|737.67|735.27|740.69|738.29|737.67|735.27|0
1652208860000|2022-05-10 18:54:20|738.14|735.74|739.07|736.67|739.07|736.67|737.9|735.5|0
1652208870000|2022-05-10 18:54:30|739.3|736.9|742.79|740.39|742.79|740.39|739.3|736.9|0
1652208880000|2022-05-10 18:54:40|742.55|740.15|740.93|738.53|742.55|740.15|740.93|738.53|0
1652208890000|2022-05-10 18:54:50|740.69|738.29|739.76|737.36|740.69|738.29|739.76|737.36|0
1652208900000|2022-05-10 18:55:00|739.3|736.9|738.37|735.97|739.42|737.02|738.37|735.97|0
1652208910000|2022-05-10 18:55:10|738.49|736.09|740.46|738.06|740.46|738.06|738.49|736.09|0
1652208920000|2022-05-10 18:55:20|740.23|737.83|739.76|737.36|740.69|738.29|739.76|737.36|0
1652208930000|2022-05-10 18:55:30|740.23|737.83|739.53|737.13|740.93|738.53|739.53|737.13|0
1652208940000|2022-05-10 18:55:40|739.65|737.25|741.62|739.22|741.62|739.22|739.65|737.25|0
1652208950000|2022-05-10 18:55:50|740.69|738.29|742.79|740.39|742.79|740.39|740.46|738.06|0
1652208960000|2022-05-10 18:56:00|742.55|740.15|745.58|743.18|745.7|743.3|742.55|740.15|0
1652208970000|2022-05-10 18:56:10|744.65|742.25|745.58|743.18|745.58|743.18|744.65|742.25|0
1652208980000|2022-05-10 18:56:20|746.75|744.35|747.21|744.81|747.45|745.05|746.75|744.35|0
1652208990000|2022-05-10 18:56:30|748.15|745.75|748.84|746.44|748.84|746.44|747.68|745.28|0
1652209000000|2022-05-10 18:56:40|749.78|747.38|750.71|748.31|751.65|749.25|749.78|747.38|0
1652209010000|2022-05-10 18:56:50|751.41|749.01|751.65|749.25|751.65|749.25|750.94|748.54|0
1652209020000|2022-05-10 18:57:00|750.94|748.54|747.33|744.93|750.94|748.54|747.33|744.93|0
1652209030000|2022-05-10 18:57:10|747.21|744.81|748.38|745.98|748.84|746.44|747.21|744.81|0
1652209040000|2022-05-10 18:57:20|748.61|746.21|745.47|743.07|748.61|746.21|745.47|743.07|0
1652209050000|2022-05-10 18:57:30|744.42|742.02|746.05|743.65|746.28|743.88|744.42|742.02|0
1652209060000|2022-05-10 18:57:40|745.35|742.95|744.88|742.48|745.7|743.3|744.88|742.48|0
1652209070000|2022-05-10 18:57:50|743.48|741.08|743.72|741.32|745.58|743.18|743.48|741.08|0
1652209080000|2022-05-10 18:58:00|743.25|740.85|742.09|739.69|743.25|740.85|740.69|738.29|0
1652209090000|2022-05-10 18:58:10|743.95|741.55|741.86|739.46|743.95|741.55|741.39|738.99|0
1652209100000|2022-05-10 18:58:20|742.55|740.15|740.93|738.53|742.55|740.15|740.93|738.53|0
1652209110000|2022-05-10 18:58:30|741.62|739.22|742.32|739.92|742.32|739.92|740.81|738.41|0
1652209120000|2022-05-10 18:58:40|743.48|741.08|742.55|740.15|743.48|741.08|742.55|740.15|0
1652209130000|2022-05-10 18:58:50|741.86|739.46|742.32|739.92|742.32|739.92|741.62|739.22|0
1652209140000|2022-05-10 18:59:00|743.37|740.97|744.18|741.78|744.18|741.78|743.25|740.85|0
1652209150000|2022-05-10 18:59:10|744.54|742.14|746.05|743.65|746.05|743.65|744.54|742.14|0
1652209160000|2022-05-10 18:59:20|745.58|743.18|744.88|742.48|745.58|743.18|744.88|742.48|0
1652209170000|2022-05-10 18:59:30|744.65|742.25|741.86|739.46|744.65|742.25|741.86|739.46|0
1652209180000|2022-05-10 18:59:40|743.02|740.62|742.55|740.15|743.02|740.62|742.55|740.15|0
1652209190000|2022-05-10 18:59:50|742.79|740.39|742.91|740.51|743.02|740.62|742.79|740.39|0
1652209200000|2022-05-10 19:00:00|742.55|740.15|742.32|739.92|742.55|740.15|739.76|737.36|0
1652209210000|2022-05-10 19:00:10|744.88|742.48|741.74|739.34|744.88|742.48|741.74|739.34|0
1652209220000|2022-05-10 19:00:20|744.42|742.02|742.09|739.69|744.65|742.25|742.09|739.69|0
1652209230000|2022-05-10 19:00:30|741.86|739.46|738.95|736.55|741.86|739.46|738.37|735.97|0
1652209240000|2022-05-10 19:00:40|739.06|736.66|739.19|736.79|739.99|737.59|739.06|736.66|0
1652209250000|2022-05-10 19:00:50|739.3|736.9|740.46|738.06|740.92|738.52|739.3|736.9|0
1652209260000|2022-05-10 19:01:00|740.92|738.52|739.06|736.66|741.51|739.11|739.06|736.66|0
1652209270000|2022-05-10 19:01:10|739.53|737.13|738.13|735.73|739.53|737.13|738.13|735.73|0
1652209280000|2022-05-10 19:01:20|738.37|735.97|738.13|735.73|738.6|736.2|738.13|735.73|0
1652209290000|2022-05-10 19:01:30|737.9|735.5|737.21|734.81|737.9|735.5|736.74|734.34|0
1652209300000|2022-05-10 19:01:40|736.74|734.34|736.97|734.57|736.97|734.57|735.81|733.41|0
1652209310000|2022-05-10 19:01:50|736.74|734.34|736.97|734.57|736.97|734.57|736.74|734.34|0
1652209320000|2022-05-10 19:02:00|736.28|733.88|738.6|736.2|738.6|736.2|736.28|733.88|0
1652209330000|2022-05-10 19:02:10|738.83|736.43|739.3|736.9|739.53|737.13|738.6|736.2|0
1652209340000|2022-05-10 19:02:20|739.06|736.66|737.21|734.81|739.06|736.66|737.21|734.81|0
1652209350000|2022-05-10 19:02:30|736.97|734.57|738.37|735.97|738.6|736.2|736.74|734.34|0
1652209360000|2022-05-10 19:02:40|739.06|736.66|740.46|738.06|740.46|738.06|738.6|736.2|0
1652209370000|2022-05-10 19:02:50|739.53|737.13|739.76|737.36|739.99|737.59|739.3|736.9|0
1652209380000|2022-05-10 19:03:00|739.53|737.13|740.69|738.29|740.92|738.52|739.53|737.13|0
1652209390000|2022-05-10 19:03:10|738.83|736.43|739.76|737.36|740.12|737.72|738.83|736.43|0
1652209400000|2022-05-10 19:03:20|739.06|736.66|738.95|736.55|739.3|736.9|738.95|736.55|0
1652209410000|2022-05-10 19:03:30|739.3|736.9|737.9|735.5|739.3|736.9|737.9|735.5|0
1652209420000|2022-05-10 19:03:40|738.6|736.2|738.13|735.73|738.95|736.55|738.13|735.73|0
1652209430000|2022-05-10 19:03:50|738.37|735.97|740.69|738.29|740.69|738.29|738.37|735.97|0
1652209440000|2022-05-10 19:04:00|741.16|738.76|740.46|738.06|741.16|738.76|740.46|738.06|0
1652209450000|2022-05-10 19:04:10|740.69|738.29|739.3|736.9|740.69|738.29|739.18|736.78|0
1652209460000|2022-05-10 19:04:20|739.53|737.13|741.74|739.34|741.74|739.34|739.06|736.66|0
1652209470000|2022-05-10 19:04:30|742.21|739.81|739.53|737.13|742.21|739.81|739.53|737.13|0
1652209480000|2022-05-10 19:04:40|739.3|736.9|738.83|736.43|739.3|736.9|738.83|736.43|0
1652209490000|2022-05-10 19:04:50|740.46|738.06|739.53|737.13|740.46|738.06|739.53|737.13|0
1652209500000|2022-05-10 19:05:00|739.76|737.36|737.44|735.04|739.76|737.36|737.44|735.04|0
1652209510000|2022-05-10 19:05:10|737.2|734.8|738.6|736.2|738.6|736.2|737.2|734.8|0
1652209520000|2022-05-10 19:05:20|739.06|736.66|738.13|735.73|739.53|737.13|738.13|735.73|0
1652209530000|2022-05-10 19:05:30|737.2|734.8|737.67|735.27|737.9|735.5|737.2|734.8|0
1652209540000|2022-05-10 19:05:40|736.51|734.11|736.04|733.64|736.51|734.11|735.11|732.71|0
1652209550000|2022-05-10 19:05:50|735.11|732.71|733.49|731.09|735.11|732.71|733.49|731.09|0
1652209560000|2022-05-10 19:06:00|733.26|730.86|732.33|729.93|733.26|730.86|732.33|729.93|0
1652209570000|2022-05-10 19:06:10|732.1|729.7|729.78|727.38|732.1|729.7|729.78|727.38|0
1652209580000|2022-05-10 19:06:20|730.94|728.54|729.44|727.04|730.94|728.54|729.44|727.04|0
1652209590000|2022-05-10 19:06:30|729.55|727.15|729.32|726.92|729.55|727.15|728.85|726.45|0
1652209600000|2022-05-10 19:06:40|729.09|726.69|730.94|728.54|730.94|728.54|729.09|726.69|0
1652209610000|2022-05-10 19:06:50|730.71|728.31|730.94|728.54|730.94|728.54|730.48|728.08|0
1652209620000|2022-05-10 19:07:00|730.24|727.84|733.26|730.86|733.26|730.86|730.24|727.84|0
1652209630000|2022-05-10 19:07:10|732.79|730.39|733.26|730.86|733.26|730.86|732.79|730.39|0
1652209640000|2022-05-10 19:07:20|733.72|731.32|733.95|731.55|734.19|731.79|733.72|731.32|0
1652209650000|2022-05-10 19:07:30|734.42|732.02|734.42|732.02|734.42|732.02|733.72|731.32|0
1652209660000|2022-05-10 19:07:40|733.61|731.21|732.91|730.51|733.61|731.21|732.79|730.39|0
1652209670000|2022-05-10 19:07:50|732.56|730.16|733.95|731.55|733.95|731.55|732.56|730.16|0
1652209680000|2022-05-10 19:08:00|733.84|731.44|734.42|732.02|734.42|732.02|733.84|731.44|0
1652209690000|2022-05-10 19:08:10|736.4|734|738.13|735.73|738.13|735.73|736.4|734|0
1652209700000|2022-05-10 19:08:20|737.2|734.8|737.2|734.8|737.2|734.8|737.2|734.8|0
1652209710000|2022-05-10 19:08:30|735.58|733.18|736.4|734|736.97|734.57|735.58|733.18|0
1652209720000|2022-05-10 19:08:40|737.44|735.04|736.51|734.11|737.44|735.04|736.51|734.11|0
1652209730000|2022-05-10 19:08:50|735.35|732.95|733.95|731.55|735.35|732.95|733.95|731.55|0
1652209740000|2022-05-10 19:09:00|733.49|731.09|735.35|732.95|735.35|732.95|733.49|731.09|0
1652209750000|2022-05-10 19:09:10|735.11|732.71|735.7|733.3|736.28|733.88|735.11|732.71|0
1652209760000|2022-05-10 19:09:20|736.04|733.64|735|732.6|736.04|733.64|735|732.6|0
1652209770000|2022-05-10 19:09:30|735.35|732.95|735.24|732.84|735.47|733.07|735.24|732.84|0
1652209780000|2022-05-10 19:09:40|736.04|733.64|740.69|738.29|740.92|738.52|736.04|733.64|0
1652209790000|2022-05-10 19:09:50|740.46|738.06|740.69|738.29|741.16|738.76|739.88|737.48|0
1652209800000|2022-05-10 19:10:00|741.62|739.22|741.85|739.45|742.32|739.92|741.62|739.22|0
1652209810000|2022-05-10 19:10:10|740.23|737.83|739.3|736.9|740.46|738.06|739.3|736.9|0
1652209820000|2022-05-10 19:10:20|739.42|737.02|741.39|738.99|741.39|738.99|739.42|737.02|0
1652209830000|2022-05-10 19:10:30|740.92|738.52|739.06|736.66|741.85|739.45|739.06|736.66|0
1652209840000|2022-05-10 19:10:40|739.99|737.59|739.76|737.36|740.69|738.29|739.76|737.36|0
1652209850000|2022-05-10 19:10:50|740.11|737.71|739.42|737.02|740.92|738.52|739.42|737.02|0
1652209860000|2022-05-10 19:11:00|739.3|736.9|742.55|740.15|742.55|740.15|738.95|736.55|0
1652209870000|2022-05-10 19:11:10|740.92|738.52|739.3|736.9|740.92|738.52|738.95|736.55|0
1652209880000|2022-05-10 19:11:20|739.53|737.13|737.67|735.27|739.53|737.13|737.67|735.27|0
1652209890000|2022-05-10 19:11:30|738.13|735.73|737.9|735.5|738.13|735.73|737.67|735.27|0
1652209900000|2022-05-10 19:11:40|738.13|735.73|739.3|736.9|739.3|736.9|738.13|735.73|0
1652209910000|2022-05-10 19:11:50|738.37|735.97|737.67|735.27|739.06|736.66|737.67|735.27|0
1652209920000|2022-05-10 19:12:00|733.95|731.55|735.58|733.18|735.58|733.18|733.95|731.55|0
1652209930000|2022-05-10 19:12:10|736.27|733.87|738.37|735.97|738.37|735.97|736.27|733.87|0
1652209940000|2022-05-10 19:12:20|737.44|735.04|739.3|736.9|739.3|736.9|737.44|735.04|0
1652209950000|2022-05-10 19:12:30|738.6|736.2|739.99|737.59|739.99|737.59|738.37|735.97|0
1652209960000|2022-05-10 19:12:40|739.53|737.13|739.3|736.9|739.53|737.13|738.83|736.43|0
1652209970000|2022-05-10 19:12:50|739.06|736.66|737.44|735.04|739.06|736.66|737.44|735.04|0
1652209980000|2022-05-10 19:13:00|738.13|735.73|738.13|735.73|738.13|735.73|736.97|734.57|0
1652209990000|2022-05-10 19:13:10|737.2|734.8|739.76|737.36|739.76|737.36|737.2|734.8|0
1652210000000|2022-05-10 19:13:20|739.53|737.13|741.39|738.99|741.39|738.99|738.95|736.55|0
1652210010000|2022-05-10 19:13:30|742.09|739.69|741.85|739.45|742.55|740.15|741.39|738.99|0
1652210020000|2022-05-10 19:13:40|742.32|739.92|741.62|739.22|742.32|739.92|741.62|739.22|0
1652210030000|2022-05-10 19:13:50|740.69|738.29|740.46|738.06|740.69|738.29|739.42|737.02|0
1652210040000|2022-05-10 19:14:00|740.69|738.29|740.69|738.29|740.69|738.29|740.22|737.82|0
1652210050000|2022-05-10 19:14:10|740.46|738.06|739.65|737.25|740.46|738.06|739.65|737.25|0
1652210060000|2022-05-10 19:14:20|739.65|737.25|739.53|737.13|739.65|737.25|738.83|736.43|0
1652210070000|2022-05-10 19:14:30|738.6|736.2|739.06|736.66|739.06|736.66|738.6|736.2|0
1652210080000|2022-05-10 19:14:40|739.53|737.13|738.95|736.55|739.53|737.13|738.37|735.97|0
1652210090000|2022-05-10 19:14:50|738.37|735.97|739.06|736.66|739.53|737.13|738.37|735.97|0
1652210100000|2022-05-10 19:15:00|738.6|736.2|738.13|735.73|738.6|736.2|737.2|734.8|0
1652210110000|2022-05-10 19:15:10|736.97|734.57|737.2|734.8|737.9|735.5|736.97|734.57|0
1652210120000|2022-05-10 19:15:20|737.9|735.5|737.79|735.39|737.9|735.5|737.44|735.04|0
1652210130000|2022-05-10 19:15:30|740.46|738.06|739.76|737.36|740.46|738.06|739.53|737.13|0
1652210140000|2022-05-10 19:15:40|739.29|736.89|737.2|734.8|739.29|736.89|737.2|734.8|0
1652210150000|2022-05-10 19:15:50|735.58|733.18|736.51|734.11|736.51|734.11|735.58|733.18|0
1652210160000|2022-05-10 19:16:00|736.39|733.99|733.49|731.09|736.39|733.99|733.49|731.09|0
1652210170000|2022-05-10 19:16:10|734.18|731.78|733.49|731.09|734.42|732.02|733.49|731.09|0
1652210180000|2022-05-10 19:16:20|733.95|731.55|733.72|731.32|734.18|731.78|733.26|730.86|0
1652210190000|2022-05-10 19:16:30|733.61|731.21|736.04|733.64|736.04|733.64|733.61|731.21|0
1652210200000|2022-05-10 19:16:40|739.06|736.66|737.44|735.04|739.06|736.66|737.44|735.04|0
1652210210000|2022-05-10 19:16:50|738.49|736.09|738.6|736.2|738.6|736.2|738.13|735.73|0
1652210220000|2022-05-10 19:17:00|740.46|738.06|741.39|738.99|741.62|739.22|740.46|738.06|0
1652210230000|2022-05-10 19:17:10|742.55|740.15|744.18|741.78|744.18|741.78|742.55|740.15|0
1652210240000|2022-05-10 19:17:20|744.41|742.01|745.11|742.71|745.11|742.71|743.95|741.55|0
1652210250000|2022-05-10 19:17:30|744.88|742.48|744.3|741.9|744.88|742.48|744.3|741.9|0
1652210260000|2022-05-10 19:17:40|744.18|741.78|743.6|741.2|744.65|742.25|743.6|741.2|0
1652210270000|2022-05-10 19:17:50|743.48|741.08|743.02|740.62|743.71|741.31|743.02|740.62|0
1652210280000|2022-05-10 19:18:00|742.55|740.15|741.51|739.11|742.55|740.15|740.22|737.82|0
1652210290000|2022-05-10 19:18:10|741.62|739.22|740.81|738.41|741.62|739.22|740.35|737.95|0
1652210300000|2022-05-10 19:18:20|740.11|737.71|739.29|736.89|740.11|737.71|739.29|736.89|0
1652210310000|2022-05-10 19:18:30|739.99|737.59|739.29|736.89|739.99|737.59|739.29|736.89|0
1652210320000|2022-05-10 19:18:40|739.06|736.66|739.53|737.13|739.53|737.13|738.49|736.09|0
1652210330000|2022-05-10 19:18:50|739.99|737.59|738.83|736.43|739.99|737.59|738.83|736.43|0
1652210340000|2022-05-10 19:19:00|739.06|736.66|737.43|735.03|739.06|736.66|737.43|735.03|0
1652210350000|2022-05-10 19:19:10|738.13|735.73|737.67|735.27|738.83|736.43|737.67|735.27|0
1652210360000|2022-05-10 19:19:20|737.43|735.03|737.9|735.5|737.9|735.5|737.43|735.03|0
1652210370000|2022-05-10 19:19:30|737.43|735.03|737.9|735.5|737.9|735.5|737.2|734.8|0
1652210380000|2022-05-10 19:19:40|738.6|736.2|737.67|735.27|739.06|736.66|737.67|735.27|0
1652210390000|2022-05-10 19:19:50|737.9|735.5|738.6|736.2|738.6|736.2|737.9|735.5|0
1652210400000|2022-05-10 19:20:00|738.13|735.73|737.67|735.27|739.06|736.66|737.67|735.27|0
1652210410000|2022-05-10 19:20:10|737.9|735.5|740.22|737.82|740.22|737.82|737.9|735.5|0
1652210420000|2022-05-10 19:20:20|740.46|738.06|740.92|738.52|740.92|738.52|740.22|737.82|0
1652210430000|2022-05-10 19:20:30|741.85|739.45|743.25|740.85|743.25|740.85|741.62|739.22|0
1652210440000|2022-05-10 19:20:40|742.78|740.38|742.32|739.92|743.25|740.85|742.32|739.92|0
1652210450000|2022-05-10 19:20:50|742.9|740.5|744.88|742.48|744.88|742.48|742.9|740.5|0
1652210460000|2022-05-10 19:21:00|744.41|742.01|745.7|743.3|745.7|743.3|744.41|742.01|0
1652210470000|2022-05-10 19:21:10|745.11|742.71|743.95|741.55|745.11|742.71|743.95|741.55|0
1652210480000|2022-05-10 19:21:20|745.34|742.94|744.88|742.48|746.04|743.64|744.88|742.48|0
1652210490000|2022-05-10 19:21:30|744.65|742.25|743.02|740.62|744.65|742.25|743.02|740.62|0
1652210500000|2022-05-10 19:21:40|741.85|739.45|742.55|740.15|742.78|740.38|741.85|739.45|0
1652210510000|2022-05-10 19:21:50|743.14|740.74|745.81|743.41|745.81|743.41|743.14|740.74|0
1652210520000|2022-05-10 19:22:00|745.7|743.3|746.51|744.11|747.1|744.7|745.7|743.3|0
1652210530000|2022-05-10 19:22:10|745.81|743.41|746.28|743.88|747.21|744.81|745.81|743.41|0
1652210540000|2022-05-10 19:22:20|746.74|744.34|746.04|743.64|746.74|744.34|746.04|743.64|0
1652210550000|2022-05-10 19:22:30|744.18|741.78|744.18|741.78|744.18|741.78|743.48|741.08|0
1652210560000|2022-05-10 19:22:40|743.71|741.31|743.02|740.62|743.71|741.31|743.02|740.62|0
1652210570000|2022-05-10 19:22:50|742.78|740.38|744.41|742.01|744.88|742.48|742.78|740.38|0
1652210580000|2022-05-10 19:23:00|744.88|742.48|745.47|743.07|745.81|743.41|744.88|742.48|0
1652210590000|2022-05-10 19:23:10|746.04|743.64|744.65|742.25|746.04|743.64|744.65|742.25|0
1652210600000|2022-05-10 19:23:20|744.3|741.9|745.81|743.41|745.81|743.41|744.3|741.9|0
1652210610000|2022-05-10 19:23:30|746.04|743.64|745.93|743.53|746.04|743.64|744.41|742.01|0
1652210620000|2022-05-10 19:23:40|746.16|743.76|747.44|745.04|747.44|745.04|746.16|743.76|0
1652210630000|2022-05-10 19:23:50|747.67|745.27|746.98|744.58|747.67|745.27|746.86|744.46|0
1652210640000|2022-05-10 19:24:00|747.91|745.51|748.14|745.74|748.14|745.74|747.44|745.04|0
1652210650000|2022-05-10 19:24:10|747.56|745.16|748.37|745.97|748.37|745.97|747.56|745.16|0
1652210660000|2022-05-10 19:24:20|748.61|746.21|750.94|748.54|750.94|748.54|748.61|746.21|0
1652210670000|2022-05-10 19:24:30|751.17|748.77|752.34|749.94|752.81|750.41|751.17|748.77|0
1652210680000|2022-05-10 19:24:40|752.57|750.17|752.7|750.3|753.51|751.11|752.57|750.17|0
1652210690000|2022-05-10 19:24:50|752.81|750.41|751.87|749.47|752.81|750.41|751.87|749.47|0
1652210700000|2022-05-10 19:25:00|751.64|749.24|751.87|749.47|751.87|749.47|750.24|747.84|0
1652210710000|2022-05-10 19:25:10|751.17|748.77|751.64|749.24|751.64|749.24|751.17|748.77|0
1652210720000|2022-05-10 19:25:20|751.41|749.01|750.71|748.31|751.64|749.24|750.71|748.31|0
1652210730000|2022-05-10 19:25:30|751.87|749.47|752.11|749.71|752.11|749.71|751.87|749.47|0
1652210740000|2022-05-10 19:25:40|752.93|750.53|754.44|752.04|754.44|752.04|752.93|750.53|0
1652210750000|2022-05-10 19:25:50|754.21|751.81|753.74|751.34|754.21|751.81|753.74|751.34|0
1652210760000|2022-05-10 19:26:00|753.98|751.58|757.02|754.62|757.02|754.62|753.98|751.58|0
1652210770000|2022-05-10 19:26:10|757.25|754.85|756.78|754.38|757.25|754.85|756.78|754.38|0
1652210780000|2022-05-10 19:26:20|757.48|755.08|757.25|754.85|758.18|755.78|757.25|754.85|0
1652210790000|2022-05-10 19:26:30|756.78|754.38|756.31|753.91|757.48|755.08|756.31|753.91|0
1652210800000|2022-05-10 19:26:40|757.25|754.85|756.55|754.15|757.25|754.85|756.31|753.91|0
1652210810000|2022-05-10 19:26:50|756.31|753.91|757.48|755.08|757.48|755.08|756.31|753.91|0
1652210820000|2022-05-10 19:27:00|757.25|754.85|757.25|754.85|758.18|755.78|757.25|754.85|0
1652210830000|2022-05-10 19:27:10|757.02|754.62|759.36|756.96|759.82|757.42|757.02|754.62|0
1652210840000|2022-05-10 19:27:20|759.35|756.95|758.18|755.78|759.35|756.95|758.18|755.78|0
1652210850000|2022-05-10 19:27:30|759.12|756.72|758.42|756.02|759.12|756.72|758.18|755.78|0
1652210860000|2022-05-10 19:27:40|758.31|755.91|757.02|754.62|758.31|755.91|755.61|753.21|0
1652210870000|2022-05-10 19:27:50|756.78|754.38|757.48|755.08|757.48|755.08|756.78|754.38|0
1652210880000|2022-05-10 19:28:00|757.25|754.85|757.25|754.85|757.25|754.85|756.67|754.27|0
1652210890000|2022-05-10 19:28:10|757.02|754.62|756.55|754.15|757.02|754.62|756.31|753.91|0
1652210900000|2022-05-10 19:28:20|755.61|753.21|754.44|752.04|755.61|753.21|754.21|751.81|0
1652210910000|2022-05-10 19:28:30|754.56|752.16|756.08|753.68|756.08|753.68|754.56|752.16|0
1652210920000|2022-05-10 19:28:40|755.61|753.21|755.97|753.57|755.97|753.57|755.61|753.21|0
1652210930000|2022-05-10 19:28:50|755.61|753.21|755.27|752.87|755.61|753.21|755.14|752.74|0
1652210940000|2022-05-10 19:29:00|754.56|752.16|756.55|754.15|756.55|754.15|754.56|752.16|0
1652210950000|2022-05-10 19:29:10|756.78|754.38|756.78|754.38|756.78|754.38|756.78|754.38|0
1652210960000|2022-05-10 19:29:20|755.61|753.21|757.72|755.32|757.72|755.32|755.61|753.21|0
1652210970000|2022-05-10 19:29:30|757.25|754.85|757.25|754.85|757.72|755.32|757.25|754.85|0
1652210980000|2022-05-10 19:29:40|758.18|755.78|758.89|756.49|758.89|756.49|758.18|755.78|0
1652210990000|2022-05-10 19:29:50|758.18|755.78|757.01|754.61|758.18|755.78|757.01|754.61|0
1652211000000|2022-05-10 19:30:00|757.95|755.55|758.42|756.02|759.01|756.61|757.95|755.55|0
1652211010000|2022-05-10 19:30:10|758.18|755.78|761.46|759.06|761.46|759.06|758.18|755.78|0
1652211020000|2022-05-10 19:30:20|761.7|759.3|762.63|760.23|762.63|760.23|761.7|759.3|0
1652211030000|2022-05-10 19:30:30|762.87|760.47|763.34|760.94|763.57|761.17|762.87|760.47|0
1652211040000|2022-05-10 19:30:40|764.04|761.64|765.21|762.81|765.21|762.81|764.04|761.64|0
1652211050000|2022-05-10 19:30:50|764.74|762.34|763.34|760.94|764.74|762.34|763.34|760.94|0
1652211060000|2022-05-10 19:31:00|763.1|760.7|762.16|759.76|763.81|761.41|762.16|759.76|0
1652211070000|2022-05-10 19:31:10|762.63|760.23|762.63|760.23|762.63|760.23|762.16|759.76|0
1652211080000|2022-05-10 19:31:20|764.51|762.11|763.81|761.41|764.51|762.11|762.87|760.47|0
1652211090000|2022-05-10 19:31:30|764.27|761.87|763.34|760.94|764.27|761.87|763.34|760.94|0
1652211100000|2022-05-10 19:31:40|763.57|761.17|760.99|758.59|763.57|761.17|760.99|758.59|0
1652211110000|2022-05-10 19:31:50|761.7|759.3|761.46|759.06|762.29|759.89|761.46|759.06|0
1652211120000|2022-05-10 19:32:00|759.94|757.54|759.59|757.19|759.94|757.54|758.42|756.02|0
1652211130000|2022-05-10 19:32:10|760.76|758.36|761.7|759.3|761.7|759.3|760.76|758.36|0
1652211140000|2022-05-10 19:32:20|761.93|759.53|761.7|759.3|762.16|759.76|761.7|759.3|0
1652211150000|2022-05-10 19:32:30|761.23|758.83|762.4|760|763.34|760.94|761.23|758.83|0
1652211160000|2022-05-10 19:32:40|763.34|760.94|762.05|759.65|763.34|760.94|761.93|759.53|0
1652211170000|2022-05-10 19:32:50|762.63|760.23|762.4|760|762.63|760.23|762.4|760|0
1652211180000|2022-05-10 19:33:00|763.34|760.94|761.23|758.83|763.34|760.94|761.23|758.83|0
1652211190000|2022-05-10 19:33:10|761.7|759.3|763.69|761.29|763.8|761.4|761.7|759.3|0
1652211200000|2022-05-10 19:33:20|762.99|760.59|761.7|759.3|762.99|760.59|761.7|759.3|0
1652211210000|2022-05-10 19:33:30|762.4|760|762.4|760|762.4|760|761.93|759.53|0
1652211220000|2022-05-10 19:33:40|762.16|759.76|762.16|759.76|762.16|759.76|761.7|759.3|0
1652211230000|2022-05-10 19:33:50|761.93|759.53|760.06|757.66|761.93|759.53|760.06|757.66|0
1652211240000|2022-05-10 19:34:00|759.82|757.42|761.7|759.3|761.7|759.3|759.82|757.42|0
1652211250000|2022-05-10 19:34:10|760.76|758.36|760.76|758.36|760.76|758.36|760.29|757.89|0
1652211260000|2022-05-10 19:34:20|760.65|758.25|760.52|758.12|761.35|758.95|760.52|758.12|0
1652211270000|2022-05-10 19:34:30|760.99|758.59|760.52|758.12|760.99|758.59|760.41|758.01|0
1652211280000|2022-05-10 19:34:40|761.93|759.53|763.1|760.7|763.1|760.7|761.7|759.3|0
1652211290000|2022-05-10 19:34:50|763.34|760.94|760.52|758.12|763.34|760.94|760.52|758.12|0
1652211300000|2022-05-10 19:35:00|761.46|759.06|760.29|757.89|761.7|759.3|760.29|757.89|0
1652211310000|2022-05-10 19:35:10|760.65|758.25|761.7|759.3|761.7|759.3|760.65|758.25|0
1652211320000|2022-05-10 19:35:20|760.99|758.59|762.4|760|762.75|760.35|760.99|758.59|0
1652211330000|2022-05-10 19:35:30|762.16|759.76|761.46|759.06|762.16|759.76|761.23|758.83|0
1652211340000|2022-05-10 19:35:40|761.82|759.42|761.58|759.18|762.16|759.76|761.46|759.06|0
1652211350000|2022-05-10 19:35:50|760.99|758.59|759.59|757.19|760.99|758.59|759.12|756.72|0
1652211360000|2022-05-10 19:36:00|761.23|758.83|761.23|758.83|761.23|758.83|760.06|757.66|0
1652211370000|2022-05-10 19:36:10|760.29|757.89|760.88|758.48|760.88|758.48|760.06|757.66|0
1652211380000|2022-05-10 19:36:20|759.35|756.95|758.65|756.25|760.52|758.12|758.65|756.25|0
1652211390000|2022-05-10 19:36:30|758.89|756.49|758.18|755.78|758.89|756.49|757.95|755.55|0
1652211400000|2022-05-10 19:36:40|758.07|755.67|759.82|757.42|759.82|757.42|758.07|755.67|0
1652211410000|2022-05-10 19:36:50|758.89|756.49|758.18|755.78|758.89|756.49|758.18|755.78|0
1652211420000|2022-05-10 19:37:00|758.42|756.02|758.18|755.78|759.12|756.72|758.18|755.78|0
1652211430000|2022-05-10 19:37:10|758.42|756.02|760.76|758.36|760.76|758.36|758.42|756.02|0
1652211440000|2022-05-10 19:37:20|760.29|757.89|762.16|759.76|762.16|759.76|760.29|757.89|0
1652211450000|2022-05-10 19:37:30|761.93|759.53|762.29|759.89|763.1|760.7|761.93|759.53|0
1652211460000|2022-05-10 19:37:40|762.16|759.76|765.21|762.81|765.21|762.81|762.16|759.76|0
1652211470000|2022-05-10 19:37:50|765.68|763.28|765.91|763.51|765.91|763.51|765.45|763.05|0
1652211480000|2022-05-10 19:38:00|766.38|763.98|766.62|764.22|766.85|764.45|766.38|763.98|0
1652211490000|2022-05-10 19:38:10|769.2|766.8|770.37|767.97|770.37|767.97|768.5|766.1|0
1652211500000|2022-05-10 19:38:20|770.84|768.44|768.73|766.33|770.84|768.44|768.73|766.33|0
1652211510000|2022-05-10 19:38:30|767.79|765.39|766.15|763.75|767.79|765.39|765.91|763.51|0
1652211520000|2022-05-10 19:38:40|765.45|763.05|767.56|765.16|767.56|765.16|765.45|763.05|0
1652211530000|2022-05-10 19:38:50|767.09|764.69|768.03|765.63|768.03|765.63|767.09|764.69|0
1652211540000|2022-05-10 19:39:00|767.79|765.39|765.68|763.28|767.79|765.39|765.68|763.28|0
1652211550000|2022-05-10 19:39:10|764.98|762.58|766.62|764.22|766.62|764.22|764.98|762.58|0
1652211560000|2022-05-10 19:39:20|766.27|763.87|765.45|763.05|766.27|763.87|765.21|762.81|0
1652211570000|2022-05-10 19:39:30|765.91|763.51|764.27|761.87|765.91|763.51|764.27|761.87|0
1652211580000|2022-05-10 19:39:40|764.98|762.58|765.21|762.81|765.21|762.81|764.74|762.34|0
1652211590000|2022-05-10 19:39:50|765.68|763.28|767.09|764.69|767.09|764.69|765.68|763.28|0
1652211600000|2022-05-10 19:40:00|767.79|765.39|768.5|766.1|768.5|766.1|767.79|765.39|0
1652211610000|2022-05-10 19:40:10|767.79|765.39|768.73|766.33|768.73|766.33|767.09|764.69|0
1652211620000|2022-05-10 19:40:20|768.97|766.57|768.73|766.33|769.2|766.8|768.73|766.33|0
1652211630000|2022-05-10 19:40:30|768.26|765.86|769.43|767.03|769.43|767.03|768.26|765.86|0
1652211640000|2022-05-10 19:40:40|769.67|767.27|770.84|768.44|771.31|768.91|769.67|767.27|0
1652211650000|2022-05-10 19:40:50|771.08|768.68|770.61|768.21|771.08|768.68|770.61|768.21|0
1652211660000|2022-05-10 19:41:00|769.2|766.8|769.43|767.03|769.43|767.03|767.79|765.39|0
1652211670000|2022-05-10 19:41:10|769.67|767.27|770.84|768.44|770.84|768.44|769.56|767.16|0
1652211680000|2022-05-10 19:41:20|770.61|768.21|769.2|766.8|770.61|768.21|769.2|766.8|0
1652211690000|2022-05-10 19:41:30|769.67|767.27|769.9|767.5|769.9|767.5|769.43|767.03|0
1652211700000|2022-05-10 19:41:40|769.67|767.27|769.67|767.27|769.67|767.27|768.73|766.33|0
1652211710000|2022-05-10 19:41:50|769.43|767.03|768.96|766.56|770.14|767.74|768.96|766.56|0
1652211720000|2022-05-10 19:42:00|768.73|766.33|768.03|765.63|768.96|766.56|767.79|765.39|0
1652211730000|2022-05-10 19:42:10|768.26|765.86|768.5|766.1|769.2|766.8|768.26|765.86|0
1652211740000|2022-05-10 19:42:20|767.32|764.92|767.56|765.16|767.56|765.16|766.85|764.45|0
1652211750000|2022-05-10 19:42:30|768.26|765.86|769.67|767.27|769.67|767.27|768.03|765.63|0
1652211760000|2022-05-10 19:42:40|768.62|766.22|766.85|764.45|768.62|766.22|766.85|764.45|0
1652211770000|2022-05-10 19:42:50|767.56|765.16|768.38|765.98|768.38|765.98|767.32|764.92|0
1652211780000|2022-05-10 19:43:00|768.03|765.63|767.21|764.81|768.03|765.63|767.21|764.81|0
1652211790000|2022-05-10 19:43:10|767.32|764.92|767.32|764.92|767.32|764.92|766.97|764.57|0
1652211800000|2022-05-10 19:43:20|765.44|763.04|767.56|765.16|767.56|765.16|765.44|763.04|0
1652211810000|2022-05-10 19:43:30|768.26|765.86|768.26|765.86|768.26|765.86|767.32|764.92|0
1652211820000|2022-05-10 19:43:40|767.79|765.39|767.32|764.92|767.79|765.39|767.32|764.92|0
1652211830000|2022-05-10 19:43:50|767.56|765.16|766.62|764.22|767.56|765.16|766.38|763.98|0
1652211840000|2022-05-10 19:44:00|765.68|763.28|766.85|764.45|766.85|764.45|765.68|763.28|0
1652211850000|2022-05-10 19:44:10|766.62|764.22|765.44|763.04|766.62|764.22|765.44|763.04|0
1652211860000|2022-05-10 19:44:20|766.97|764.57|766.97|764.57|767.32|764.92|766.97|764.57|0
1652211870000|2022-05-10 19:44:30|767.79|765.39|769.9|767.5|769.9|767.5|767.79|765.39|0
1652211880000|2022-05-10 19:44:40|768.96|766.56|768.73|766.33|768.96|766.56|768.73|766.33|0
1652211890000|2022-05-10 19:44:50|768.49|766.09|770.14|767.74|770.14|767.74|768.49|766.09|0
1652211900000|2022-05-10 19:45:00|768.85|766.45|769.32|766.92|771.31|768.91|768.85|766.45|0
1652211910000|2022-05-10 19:45:10|769.2|766.8|769.2|766.8|769.2|766.8|768.62|766.22|0
1652211920000|2022-05-10 19:45:20|770.14|767.74|768.26|765.86|770.14|767.74|768.26|765.86|0
1652211930000|2022-05-10 19:45:30|767.56|765.16|769.9|767.5|769.9|767.5|767.32|764.92|0
1652211940000|2022-05-10 19:45:40|770.14|767.74|769.2|766.8|770.37|767.97|768.85|766.45|0
1652211950000|2022-05-10 19:45:50|769.43|767.03|768.73|766.33|770.14|767.74|768.73|766.33|0
1652211960000|2022-05-10 19:46:00|768.26|765.86|769.9|767.5|769.9|767.5|768.26|765.86|0
1652211970000|2022-05-10 19:46:10|770.14|767.74|771.55|769.15|771.78|769.38|770.14|767.74|0
1652211980000|2022-05-10 19:46:20|771.78|769.38|769.9|767.5|771.78|769.38|769.9|767.5|0
1652211990000|2022-05-10 19:46:30|770.26|767.86|768.49|766.09|771.08|768.68|768.49|766.09|0
1652212000000|2022-05-10 19:46:40|767.09|764.69|767.32|764.92|768.03|765.63|767.09|764.69|0
1652212010000|2022-05-10 19:46:50|767.09|764.69|762.87|760.47|767.09|764.69|762.87|760.47|0
1652212020000|2022-05-10 19:47:00|763.1|760.7|764.98|762.58|764.98|762.58|763.1|760.7|0
1652212030000|2022-05-10 19:47:10|764.27|761.87|762.87|760.47|765.21|762.81|762.87|760.47|0
1652212040000|2022-05-10 19:47:20|763.33|760.93|761.69|759.29|763.33|760.93|761.46|759.06|0
1652212050000|2022-05-10 19:47:30|762.63|760.23|763.33|760.93|763.8|761.4|762.63|760.23|0
1652212060000|2022-05-10 19:47:40|762.87|760.47|761.93|759.53|762.87|760.47|761.69|759.29|0
1652212070000|2022-05-10 19:47:50|761.69|759.29|761.93|759.53|761.93|759.53|761.46|759.06|0
1652212080000|2022-05-10 19:48:00|761.23|758.83|762.63|760.23|763.57|761.17|761.23|758.83|0
1652212090000|2022-05-10 19:48:10|763.1|760.7|763.8|761.4|764.04|761.64|763.1|760.7|0
1652212100000|2022-05-10 19:48:20|763.33|760.93|763.33|760.93|763.92|761.52|763.33|760.93|0
1652212110000|2022-05-10 19:48:30|763.1|760.7|764.04|761.64|765.44|763.04|763.1|760.7|0
1652212120000|2022-05-10 19:48:40|763.8|761.4|761.93|759.53|763.8|761.4|761.93|759.53|0
1652212130000|2022-05-10 19:48:50|760.99|758.59|761.97|759.57|761.97|759.57|760.99|758.59|0
1652212140000|2022-05-10 19:49:00|762.21|759.81|759.87|757.47|762.21|759.81|759.41|757.01|0
1652212150000|2022-05-10 19:49:10|760.57|758.17|759.64|757.24|760.57|758.17|759.64|757.24|0
1652212160000|2022-05-10 19:49:20|759.76|757.36|759.87|757.47|759.87|757.47|759.76|757.36|0
1652212170000|2022-05-10 19:49:30|758.71|756.31|761.04|758.64|761.04|758.64|758.71|756.31|0
1652212180000|2022-05-10 19:49:40|761.51|759.11|763.61|761.21|763.61|761.21|761.51|759.11|0
1652212190000|2022-05-10 19:49:50|762.91|760.51|762.87|760.47|763.21|760.81|762.56|760.16|0
1652212200000|2022-05-10 19:50:00|767.42|765.02|767.65|765.25|767.65|765.25|766.72|764.32|0
1652212210000|2022-05-10 19:50:10|768.35|765.95|769.29|766.89|769.29|766.89|767.88|765.48|0
1652212220000|2022-05-10 19:50:20|769.99|767.59|767.65|765.25|769.99|767.59|767.42|765.02|0
1652212230000|2022-05-10 19:50:30|768.58|766.18|769.29|766.89|769.29|766.89|768.58|766.18|0
1652212240000|2022-05-10 19:50:40|769.52|767.12|769.52|767.12|769.52|767.12|768.82|766.42|0
1652212250000|2022-05-10 19:50:50|769.05|766.65|768.58|766.18|769.05|766.65|768.58|766.18|0
1652212260000|2022-05-10 19:51:00|769.29|766.89|769.29|766.89|770.45|768.05|769.29|766.89|0
1652212270000|2022-05-10 19:51:10|770.69|768.29|769.99|767.59|770.69|768.29|769.52|767.12|0
1652212280000|2022-05-10 19:51:20|769.75|767.35|769.75|767.35|770.22|767.82|769.52|767.12|0
1652212290000|2022-05-10 19:51:30|768.58|766.18|769.29|766.89|769.29|766.89|768.35|765.95|0
1652212300000|2022-05-10 19:51:40|769.75|767.35|770.22|767.82|770.22|767.82|769.75|767.35|0
1652212310000|2022-05-10 19:51:50|769.75|767.35|768.58|766.18|769.75|767.35|768.12|765.72|0
1652212320000|2022-05-10 19:52:00|768.35|765.95|769.75|767.35|770.45|768.05|768.35|765.95|0
1652212330000|2022-05-10 19:52:10|770.22|767.82|769.75|767.35|770.22|767.82|768|765.6|0
1652212340000|2022-05-10 19:52:20|768.82|766.42|768.12|765.72|768.82|766.42|766.71|764.31|0
1652212350000|2022-05-10 19:52:30|766.01|763.61|766.48|764.08|766.71|764.31|766.01|763.61|0
1652212360000|2022-05-10 19:52:40|767.18|764.78|768.47|766.07|768.82|766.42|767.18|764.78|0
1652212370000|2022-05-10 19:52:50|766.84|764.44|766.95|764.55|767.18|764.78|766.48|764.08|0
1652212380000|2022-05-10 19:53:00|768.35|765.95|766.48|764.08|768.58|766.18|766.48|764.08|0
1652212390000|2022-05-10 19:53:10|766.71|764.31|766.48|764.08|767.42|765.02|766.25|763.85|0
1652212400000|2022-05-10 19:53:20|766.25|763.85|766.14|763.74|766.71|764.31|766.01|763.61|0
1652212410000|2022-05-10 19:53:30|766.48|764.08|762.05|759.65|766.48|764.08|762.05|759.65|0
1652212420000|2022-05-10 19:53:40|761.81|759.41|762.05|759.65|762.51|760.11|761.81|759.41|0
1652212430000|2022-05-10 19:53:50|763.45|761.05|763.45|761.05|763.68|761.28|763.45|761.05|0
1652212440000|2022-05-10 19:54:00|763.68|761.28|762.05|759.65|763.68|761.28|762.05|759.65|0
1652212450000|2022-05-10 19:54:10|761.47|759.07|761.81|759.41|761.81|759.41|761.35|758.95|0
1652212460000|2022-05-10 19:54:20|762.28|759.88|761.58|759.18|762.28|759.88|761.35|758.95|0
1652212470000|2022-05-10 19:54:30|761.11|758.71|762.05|759.65|762.05|759.65|761.11|758.71|0
1652212480000|2022-05-10 19:54:40|759.48|757.08|759.25|756.85|759.72|757.32|759.25|756.85|0
1652212490000|2022-05-10 19:54:50|759.72|757.32|760.88|758.48|760.88|758.48|759.48|757.08|0
1652212500000|2022-05-10 19:55:00|760.65|758.25|760.54|758.14|761.58|759.18|760.54|758.14|0
1652212510000|2022-05-10 19:55:10|759.95|757.55|761.35|758.95|761.35|758.95|759.95|757.55|0
1652212520000|2022-05-10 19:55:20|762.75|760.35|764.61|762.21|765.31|762.91|762.75|760.35|0
1652212530000|2022-05-10 19:55:30|764.73|762.33|765.08|762.68|765.55|763.15|764.73|762.33|0
1652212540000|2022-05-10 19:55:40|765.55|763.15|765.78|763.38|765.78|763.38|765.43|763.03|0
1652212550000|2022-05-10 19:55:50|766.71|764.31|766.95|764.55|767.18|764.78|766.71|764.31|0
1652212560000|2022-05-10 19:56:00|767.88|765.48|766.48|764.08|767.88|765.48|766.48|764.08|0
1652212570000|2022-05-10 19:56:10|766.25|763.85|765.31|762.91|766.25|763.85|765.31|762.91|0
1652212580000|2022-05-10 19:56:20|764.85|762.45|763.91|761.51|764.85|762.45|763.45|761.05|0
1652212590000|2022-05-10 19:56:30|763.68|761.28|764.15|761.75|764.15|761.75|763.68|761.28|0
1652212600000|2022-05-10 19:56:40|765.31|762.91|765.43|763.03|765.55|763.15|765.31|762.91|0
1652212610000|2022-05-10 19:56:50|765.55|763.15|764.61|762.21|765.55|763.15|764.61|762.21|0
1652212620000|2022-05-10 19:57:00|765.2|762.8|764.85|762.45|765.2|762.8|764.61|762.21|0
1652212630000|2022-05-10 19:57:10|764.61|762.21|765.78|763.38|765.78|763.38|764.61|762.21|0
1652212640000|2022-05-10 19:57:20|766.25|763.85|766.71|764.31|766.71|764.31|765.55|763.15|0
1652212650000|2022-05-10 19:57:30|766.95|764.55|765.78|763.38|766.95|764.55|765.78|763.38|0
1652212660000|2022-05-10 19:57:40|765.55|763.15|765.08|762.68|765.55|763.15|765.08|762.68|0
1652212670000|2022-05-10 19:57:50|766.48|764.08|765.31|762.91|766.48|764.08|765.31|762.91|0
1652212680000|2022-05-10 19:58:00|764.61|762.21|762.98|760.58|764.61|762.21|762.98|760.58|0
1652212690000|2022-05-10 19:58:10|762.75|760.35|763.91|761.51|763.91|761.51|762.75|760.35|0
1652212700000|2022-05-10 19:58:20|762.98|760.58|761.81|759.41|762.98|760.58|761.81|759.41|0
1652212710000|2022-05-10 19:58:30|762.51|760.11|761.81|759.41|762.51|760.11|761.81|759.41|0
1652212720000|2022-05-10 19:58:40|761.35|758.95|762.51|760.11|762.51|760.11|761.35|758.95|0
1652212730000|2022-05-10 19:58:50|761.11|758.71|761.11|758.71|761.11|758.71|760.88|758.48|0
1652212740000|2022-05-10 19:59:00|760.41|758.01|761.81|759.41|761.81|759.41|760.41|758.01|0
1652212750000|2022-05-10 19:59:10|762.28|759.88|762.05|759.65|762.28|759.88|761.58|759.18|0
1652212760000|2022-05-10 19:59:20|761.35|758.95|762.28|759.88|762.51|760.11|761.35|758.95|0
1652212770000|2022-05-10 19:59:30|763.21|760.81|761.11|758.71|763.21|760.81|761.11|758.71|0
1652212780000|2022-05-10 19:59:40|762.51|760.11|761.11|758.71|762.51|760.11|761.11|758.71|0
1652212790000|2022-05-10 19:59:50|762.05|759.65|763.68|761.28|763.68|761.28|762.05|759.65|0
1652212800000|2022-05-10 20:00:00|764.61|762.21|764.61|762.21|764.61|762.21|764.61|762.21|0
1652212810000|2022-05-10 20:00:10|765.08|762.68|767.18|764.78|767.18|764.78|765.08|762.68|0
1652212820000|2022-05-10 20:00:20|767.65|765.25|765.78|763.38|767.65|765.25|765.78|763.38|0
1652212830000|2022-05-10 20:00:30|765.31|762.91|765.08|762.68|765.31|762.91|765.08|762.68|0
1652212840000|2022-05-10 20:00:40|765.31|762.91|764.15|761.75|765.31|762.91|763.91|761.51|0
1652212850000|2022-05-10 20:00:50|764.85|762.45|766.01|763.61|766.48|764.08|764.85|762.45|0
1652212860000|2022-05-10 20:01:00|766.25|763.85|766.48|764.08|766.48|764.08|766.01|763.61|0
1652212870000|2022-05-10 20:01:10|766.71|764.31|766.01|763.61|766.71|764.31|766.01|763.61|0
1652212880000|2022-05-10 20:01:20|765.78|763.38|766.13|763.73|766.13|763.73|765.78|763.38|0
1652212890000|2022-05-10 20:01:30|765.55|763.15|764.61|762.21|765.55|763.15|764.61|762.21|0
1652212900000|2022-05-10 20:01:40|764.5|762.1|764.5|762.1|764.5|762.1|764.27|761.87|0
1652212910000|2022-05-10 20:01:50|765.08|762.68|766.13|763.73|766.13|763.73|765.08|762.68|0
1652212920000|2022-05-10 20:02:00|766.25|763.85|766.71|764.31|766.95|764.55|766.25|763.85|0
1652212930000|2022-05-10 20:02:10|766.48|764.08|766.25|763.85|766.71|764.31|766.01|763.61|0
1652212940000|2022-05-10 20:02:20|766.71|764.31|766.6|764.2|766.71|764.31|766.6|764.2|0
1652212950000|2022-05-10 20:02:30|766.25|763.85|766.48|764.08|766.48|764.08|766.25|763.85|0
1652212960000|2022-05-10 20:02:40|766.25|763.85|766.01|763.61|766.25|763.85|766.01|763.61|0
1652212970000|2022-05-10 20:02:50|766.95|764.55|766.95|764.55|767.41|765.01|766.95|764.55|0
1652212980000|2022-05-10 20:03:00|766.83|764.43|767.3|764.9|767.3|764.9|766.83|764.43|0
1652212990000|2022-05-10 20:03:10|767.41|765.01|768.82|766.42|768.82|766.42|767.41|765.01|0
1652213000000|2022-05-10 20:03:20|769.99|767.59|770.22|767.82|770.34|767.94|769.99|767.59|0
1652213010000|2022-05-10 20:03:30|769.99|767.59|769.75|767.35|770.22|767.82|769.75|767.35|0
1652213020000|2022-05-10 20:03:40|769.52|767.12|769.87|767.47|769.99|767.59|769.52|767.12|0
1652213030000|2022-05-10 20:03:50|769.75|767.35|769.75|767.35|769.87|767.47|769.75|767.35|0
1652213040000|2022-05-10 20:04:00|769.99|767.59|769.99|767.59|770.45|768.05|769.99|767.59|0
1652213050000|2022-05-10 20:04:10|770.22|767.82|770.45|768.05|770.45|768.05|770.22|767.82|0
1652213060000|2022-05-10 20:04:20|771.15|768.75|771.98|769.58|771.98|769.58|771.04|768.64|0
1652213070000|2022-05-10 20:04:30|771.39|768.99|771.15|768.75|771.62|769.22|771.15|768.75|0
1652213080000|2022-05-10 20:04:40|770.92|768.52|771.15|768.75|771.39|768.99|770.92|768.52|0
1652213090000|2022-05-10 20:04:50|770.22|767.82|769.75|767.35|770.22|767.82|769.75|767.35|0
1652213100000|2022-05-10 20:05:00|769.05|766.65|769.28|766.88|769.28|766.88|769.05|766.65|0
1652213110000|2022-05-10 20:05:10|768.35|765.95|766.48|764.08|768.35|765.95|766.48|764.08|0
1652213120000|2022-05-10 20:05:20|766.01|763.61|765.31|762.91|766.01|763.61|765.31|762.91|0
1652213130000|2022-05-10 20:05:30|764.38|761.98|764.14|761.74|764.38|761.98|763.44|761.04|0
1652213140000|2022-05-10 20:05:40|764.38|761.98|763.68|761.28|764.38|761.98|763.68|761.28|0
1652213150000|2022-05-10 20:05:50|763.91|761.51|763.44|761.04|763.91|761.51|763.44|761.04|0
1652213160000|2022-05-10 20:06:00|762.98|760.58|761.23|758.83|762.98|760.58|761.23|758.83|0
1652213170000|2022-05-10 20:06:10|761.81|759.41|761.58|759.18|761.81|759.41|761.58|759.18|0
1652213180000|2022-05-10 20:06:20|762.04|759.64|762.98|760.58|762.98|760.58|761.81|759.41|0
1652213190000|2022-05-10 20:06:30|762.04|759.64|762.04|759.64|762.28|759.88|762.04|759.64|0
1652213200000|2022-05-10 20:06:40|762.28|759.88|762.4|760|762.51|760.11|762.28|759.88|0
1652213210000|2022-05-10 20:06:50|762.04|759.64|762.04|759.64|762.51|760.11|762.04|759.64|0
1652213220000|2022-05-10 20:07:00|762.4|760|762.74|760.34|762.98|760.58|762.4|760|0
1652213230000|2022-05-10 20:07:10|762.04|759.64|761.58|759.18|762.04|759.64|761.58|759.18|0
1652213240000|2022-05-10 20:07:20|762.04|759.64|762.28|759.88|762.28|759.88|762.04|759.64|0
1652213250000|2022-05-10 20:07:30|762.63|760.23|762.17|759.77|762.63|760.23|762.17|759.77|0
1652213260000|2022-05-10 20:07:40|762.4|760|761.93|759.53|762.4|760|761.7|759.3|0
1652213270000|2022-05-10 20:07:50|761.81|759.41|762.04|759.64|762.04|759.64|761.47|759.07|0
1652213280000|2022-05-10 20:08:00|762.28|759.88|762.17|759.77|762.4|760|762.17|759.77|0
1652213290000|2022-05-10 20:08:10|761.81|759.41|760.77|758.37|761.81|759.41|760.77|758.37|0
1652213300000|2022-05-10 20:08:20|760.88|758.48|761.23|758.83|761.23|758.83|760.65|758.25|0
1652213310000|2022-05-10 20:08:30|761.47|759.07|761.81|759.41|761.81|759.41|761.34|758.94|0
1652213320000|2022-05-10 20:08:40|762.04|759.64|762.51|760.11|762.51|760.11|762.04|759.64|0
1652213330000|2022-05-10 20:08:50|762.28|759.88|762.74|760.34|762.74|760.34|762.28|759.88|0
1652213340000|2022-05-10 20:09:00|762.28|759.88|763.21|760.81|763.44|761.04|762.04|759.64|0
1652213350000|2022-05-10 20:09:10|762.98|760.58|763.1|760.7|763.21|760.81|762.98|760.58|0
1652213360000|2022-05-10 20:09:20|763.21|760.81|764.14|761.74|764.14|761.74|763.21|760.81|0
1652213370000|2022-05-10 20:09:30|763.91|761.51|764.27|761.87|764.61|762.21|763.91|761.51|0
1652213380000|2022-05-10 20:09:40|764.14|761.74|764.61|762.21|764.61|762.21|764.14|761.74|0
1652213390000|2022-05-10 20:09:50|764.84|762.44|765.08|762.68|765.08|762.68|764.84|762.44|0
1652213410000|2022-05-10 20:10:10|764.61|762.21|764.38|761.98|764.61|762.21|764.38|761.98|0
1652213420000|2022-05-10 20:10:20|764.5|762.1|764.38|761.98|764.5|762.1|764.38|761.98|0
1652213430000|2022-05-10 20:10:30|763.44|761.04|764.03|761.63|764.03|761.63|763.44|761.04|0
1652213440000|2022-05-10 20:10:40|764.14|761.74|765.31|762.91|765.67|763.27|764.14|761.74|0
1652213450000|2022-05-10 20:10:50|764.61|762.21|765.2|762.8|765.2|762.8|764.5|762.1|0
1652213460000|2022-05-10 20:11:00|765.08|762.68|764.97|762.57|766.01|763.61|764.97|762.57|0
1652213470000|2022-05-10 20:11:10|765.21|762.81|765.65|763.25|765.65|763.25|765.21|762.81|0
1652213480000|2022-05-10 20:11:20|765.41|763.01|765.98|763.58|765.98|763.58|765.41|763.01|0
1652213490000|2022-05-10 20:11:30|766.33|763.93|764.93|762.53|766.33|763.93|764.93|762.53|0
1652213500000|2022-05-10 20:11:40|764.22|761.82|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213510000|2022-05-10 20:11:50|764.46|762.06|762.82|760.42|764.46|762.06|762.82|760.42|0
1652213520000|2022-05-10 20:12:00|763.52|761.12|763.41|761.01|763.52|761.12|763.41|761.01|0
1652213530000|2022-05-10 20:12:10|763.18|760.78|763.52|761.12|763.52|761.12|762.94|760.54|0
1652213540000|2022-05-10 20:12:20|763.99|761.59|764.22|761.82|764.22|761.82|763.76|761.36|0
1652213550000|2022-05-10 20:12:30|764.35|761.95|764.22|761.82|764.35|761.95|764.22|761.82|0
1652213560000|2022-05-10 20:12:40|764.35|761.95|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213570000|2022-05-10 20:12:50|764.46|762.06|765.39|762.99|765.63|763.23|764.46|762.06|0
1652213580000|2022-05-10 20:13:00|765.16|762.76|764.22|761.82|765.16|762.76|764.22|761.82|0
1652213590000|2022-05-10 20:13:10|764.46|762.06|763.76|761.36|764.46|762.06|763.76|761.36|0
1652213600000|2022-05-10 20:13:20|764.35|761.95|763.99|761.59|764.46|762.06|763.99|761.59|0
1652213610000|2022-05-10 20:13:30|764.35|761.95|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213620000|2022-05-10 20:13:40|764.46|762.06|765.63|763.23|765.63|763.23|764.46|762.06|0
1652213630000|2022-05-10 20:13:50|766.09|763.69|765.98|763.58|766.09|763.69|765.86|763.46|0
1652213640000|2022-05-10 20:14:00|765.16|762.76|764.22|761.82|765.16|762.76|763.99|761.59|0
1652213650000|2022-05-10 20:14:10|764.11|761.71|764.35|761.95|764.58|762.18|764.11|761.71|0
1652213660000|2022-05-10 20:14:20|763.99|761.59|764.69|762.29|764.69|762.29|763.99|761.59|0
1652213670000|2022-05-10 20:14:30|765.39|762.99|765.16|762.76|765.39|762.99|765.16|762.76|0
1652213680000|2022-05-10 20:14:40|765.51|763.11|766.09|763.69|766.09|763.69|765.51|763.11|0
1652213690000|2022-05-10 20:14:50|766.56|764.16|765.63|763.23|766.56|764.16|765.63|763.23|0
1652213710000|2022-05-10 20:15:10|767.23|764.43|766.76|763.96|767.23|764.43|766.76|763.96|0
1652213720000|2022-05-10 20:15:20|766.99|764.19|766.29|763.49|766.99|764.19|766.29|763.49|0
1652213730000|2022-05-10 20:15:30|765.83|763.03|765.59|762.79|765.83|763.03|765.59|762.79|0
1652213740000|2022-05-10 20:15:40|766.29|763.49|765.83|763.03|766.29|763.49|765.71|762.91|0
1652213750000|2022-05-10 20:15:50|766.06|763.26|766.29|763.49|766.29|763.49|766.06|763.26|0
1652213760000|2022-05-10 20:16:00|766.53|763.73|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213770000|2022-05-10 20:16:10|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652213780000|2022-05-10 20:16:20|766.53|763.73|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213790000|2022-05-10 20:16:30|766.99|764.19|766.76|763.96|766.99|764.19|766.76|763.96|0
1652213800000|2022-05-10 20:16:40|766.65|763.85|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213810000|2022-05-10 20:16:50|766.41|763.61|766.41|763.61|766.41|763.61|766.41|763.61|0
1652213820000|2022-05-10 20:17:00|766.29|763.49|766.06|763.26|766.29|763.49|766.06|763.26|0
1652213830000|2022-05-10 20:17:10|766.65|763.85|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213840000|2022-05-10 20:17:20|766.88|764.08|766.76|763.96|766.99|764.19|766.76|763.96|0
1652213850000|2022-05-10 20:17:30|766.65|763.85|766.06|763.26|766.65|763.85|765.83|763.03|0
1652213860000|2022-05-10 20:17:40|765.83|763.03|765.83|763.03|765.83|763.03|765.83|763.03|0
1652213870000|2022-05-10 20:17:50|765.12|762.32|765.25|762.45|765.25|762.45|765.12|762.32|0
1652213880000|2022-05-10 20:18:00|765.12|762.32|764.19|761.39|765.25|762.45|764.19|761.39|0
1652213890000|2022-05-10 20:18:10|764.42|761.62|764.54|761.74|764.54|761.74|764.42|761.62|0
1652213900000|2022-05-10 20:18:20|764.66|761.86|764.66|761.86|764.66|761.86|764.66|761.86|0
1652213910000|2022-05-10 20:18:30|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652213920000|2022-05-10 20:18:40|765.12|762.32|765.01|762.21|765.12|762.32|765.01|762.21|0
1652213930000|2022-05-10 20:18:50|764.89|762.09|764.89|762.09|764.89|762.09|764.66|761.86|0
1652213940000|2022-05-10 20:19:00|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652213950000|2022-05-10 20:19:10|765.01|762.21|764.66|761.86|765.12|762.32|764.66|761.86|0
1652213960000|2022-05-10 20:19:20|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652213970000|2022-05-10 20:19:30|765.12|762.32|764.89|762.09|765.12|762.32|764.89|762.09|0
1652213980000|2022-05-10 20:19:40|765.12|762.32|765.12|762.32|765.12|762.32|764.89|762.09|0
1652213990000|2022-05-10 20:19:50|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652214000000|2022-05-10 20:20:00|765.12|762.32|765.36|762.56|765.59|762.79|765.12|762.32|0
1652214010000|2022-05-10 20:20:10|765.71|762.91|766.06|763.26|766.06|763.26|765.71|762.91|0
1652214020000|2022-05-10 20:20:20|765.82|763.02|766.29|763.49|766.29|763.49|765.59|762.79|0
1652214030000|2022-05-10 20:20:30|765.82|763.02|765.36|762.56|765.82|763.02|765.36|762.56|0
1652214040000|2022-05-10 20:20:40|765.12|762.32|764.66|761.86|765.12|762.32|764.66|761.86|0
1652214050000|2022-05-10 20:20:50|764.89|762.09|764.66|761.86|764.89|762.09|764.66|761.86|0
1652214060000|2022-05-10 20:21:00|764.89|762.09|764.78|761.98|764.89|762.09|764.78|761.98|0
1652214070000|2022-05-10 20:21:10|764.66|761.86|764.89|762.09|764.89|762.09|764.42|761.62|0
1652214080000|2022-05-10 20:21:20|764.66|761.86|764.42|761.62|764.89|762.09|764.42|761.62|0
1652214090000|2022-05-10 20:21:30|764.66|761.86|764.54|761.74|764.66|761.86|764.42|761.62|0
1652214100000|2022-05-10 20:21:40|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1652214110000|2022-05-10 20:21:50|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652214120000|2022-05-10 20:22:00|763.96|761.16|763.26|760.46|763.96|761.16|763.26|760.46|0
1652214130000|2022-05-10 20:22:10|763.14|760.34|763.14|760.34|763.14|760.34|763.02|760.22|0
1652214140000|2022-05-10 20:22:20|763.02|760.22|763.26|760.46|763.26|760.46|763.02|760.22|0
1652214150000|2022-05-10 20:22:30|763.38|760.58|763.72|760.92|763.72|760.92|763.38|760.58|0
1652214160000|2022-05-10 20:22:40|763.49|760.69|762.79|759.99|763.49|760.69|762.79|759.99|0
1652214170000|2022-05-10 20:22:50|763.02|760.22|762.91|760.11|763.02|760.22|762.91|760.11|0
1652214180000|2022-05-10 20:23:00|762.79|759.99|763.14|760.34|763.26|760.46|762.79|759.99|0
1652214190000|2022-05-10 20:23:10|763.38|760.58|763.61|760.81|763.84|761.04|763.38|760.58|0
1652214200000|2022-05-10 20:23:20|763.49|760.69|763.84|761.04|763.84|761.04|763.49|760.69|0
1652214210000|2022-05-10 20:23:30|763.96|761.16|764.31|761.51|764.31|761.51|763.96|761.16|0
1652214220000|2022-05-10 20:23:40|764.19|761.39|764.31|761.51|764.31|761.51|764.19|761.39|0
1652214230000|2022-05-10 20:23:50|764.42|761.62|764.31|761.51|764.42|761.62|764.31|761.51|0
1652214240000|2022-05-10 20:24:00|764.19|761.39|763.26|760.46|764.19|761.39|763.26|760.46|0
1652214250000|2022-05-10 20:24:10|763.38|760.58|763.38|760.58|763.38|760.58|763.38|760.58|0
1652214260000|2022-05-10 20:24:20|763.25|760.45|763.25|760.45|763.38|760.58|763.25|760.45|0
1652214270000|2022-05-10 20:24:30|763.38|760.58|763.25|760.45|763.38|760.58|763.25|760.45|0
1652214280000|2022-05-10 20:24:40|763.02|760.22|763.49|760.69|763.49|760.69|763.02|760.22|0
1652214290000|2022-05-10 20:24:50|764.19|761.39|764.19|761.39|764.19|761.39|764.19|761.39|0
1652214300000|2022-05-10 20:25:00|764.08|761.28|763.96|761.16|764.08|761.28|763.49|760.69|0
1652214310000|2022-05-10 20:25:10|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1652214320000|2022-05-10 20:25:20|764.08|761.28|764.42|761.62|764.42|761.62|764.08|761.28|0
1652214330000|2022-05-10 20:25:30|764.31|761.51|763.96|761.16|764.31|761.51|763.96|761.16|0
1652214340000|2022-05-10 20:25:40|763.72|760.92|764.54|761.74|764.54|761.74|763.72|760.92|0
1652214350000|2022-05-10 20:25:50|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652214360000|2022-05-10 20:26:00|764.08|761.28|764.42|761.62|764.66|761.86|764.08|761.28|0
1652214370000|2022-05-10 20:26:10|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1652214380000|2022-05-10 20:26:20|764.08|761.28|764.08|761.28|764.08|761.28|764.08|761.28|0
1652214390000|2022-05-10 20:26:30|763.96|761.16|763.96|761.16|763.96|761.16|763.72|760.92|0
1652214400000|2022-05-10 20:26:40|764.19|761.39|764.89|762.09|764.89|762.09|764.19|761.39|0
1652214410000|2022-05-10 20:26:50|764.42|761.62|764.66|761.86|764.66|761.86|764.42|761.62|0
1652214420000|2022-05-10 20:27:00|764.42|761.62|764.66|761.86|764.66|761.86|764.42|761.62|0
1652214430000|2022-05-10 20:27:10|764.78|761.98|765.12|762.32|765.12|762.32|764.78|761.98|0
1652214440000|2022-05-10 20:27:20|765.36|762.56|764.42|761.62|765.36|762.56|764.42|761.62|0
1652214450000|2022-05-10 20:27:30|764.54|761.74|764.19|761.39|764.54|761.74|764.19|761.39|0
1652214460000|2022-05-10 20:27:40|764.66|761.86|765.01|762.21|765.01|762.21|764.66|761.86|0
1652214470000|2022-05-10 20:27:50|765.12|762.32|765.36|762.56|765.48|762.68|765.12|762.32|0
1652214480000|2022-05-10 20:28:00|765.12|762.32|765.12|762.32|765.36|762.56|765.12|762.32|0
1652214490000|2022-05-10 20:28:10|764.66|761.86|764.19|761.39|764.66|761.86|764.19|761.39|0
1652214500000|2022-05-10 20:28:20|764.42|761.62|763.95|761.15|764.42|761.62|763.95|761.15|0
1652214510000|2022-05-10 20:28:30|763.72|760.92|763.72|760.92|763.72|760.92|763.49|760.69|0
1652214520000|2022-05-10 20:28:40|763.49|760.69|763.49|760.69|763.49|760.69|763.49|760.69|0
1652214530000|2022-05-10 20:28:50|763.25|760.45|763.02|760.22|763.25|760.45|762.79|759.99|0
1652214540000|2022-05-10 20:29:00|763.25|760.45|763.49|760.69|763.49|760.69|763.25|760.45|0
1652214550000|2022-05-10 20:29:10|763.72|760.92|763.95|761.15|763.95|761.15|763.72|760.92|0
1652214560000|2022-05-10 20:29:20|763.72|760.92|763.72|760.92|763.95|761.15|763.72|760.92|0
1652214570000|2022-05-10 20:29:30|763.49|760.69|763.49|760.69|763.49|760.69|763.49|760.69|0
1652214580000|2022-05-10 20:29:40|763.25|760.45|763.25|760.45|763.25|760.45|763.25|760.45|0
1652214590000|2022-05-10 20:29:50|763.49|760.69|763.25|760.45|763.49|760.69|763.25|760.45|0
1652214600000|2022-05-10 20:30:00|763.49|760.69|763.72|760.92|763.72|760.92|763.49|760.69|0
1652214610000|2022-05-10 20:30:10|763.49|760.69|763.25|760.45|763.49|760.69|763.25|760.45|0
1652214620000|2022-05-10 20:30:20|763.02|760.22|763.49|760.69|763.49|760.69|763.02|760.22|0
1652214630000|2022-05-10 20:30:30|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1652214640000|2022-05-10 20:30:40|763.95|761.15|764.19|761.39|764.19|761.39|763.95|761.15|0
1652214650000|2022-05-10 20:30:50|763.95|761.15|763.49|760.69|763.95|761.15|763.49|760.69|0
1652214660000|2022-05-10 20:31:00|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1652214670000|2022-05-10 20:31:10|763.14|760.34|763.49|760.69|763.49|760.69|762.79|759.99|0
1652214680000|2022-05-10 20:31:20|763.61|760.81|763.02|760.22|763.61|760.81|763.02|760.22|0
1652214690000|2022-05-10 20:31:30|763.25|760.45|763.25|760.45|763.25|760.45|763.25|760.45|0
1652214700000|2022-05-10 20:31:40|763.02|760.22|763.02|760.22|763.02|760.22|763.02|760.22|0
1652214710000|2022-05-10 20:31:50|762.79|759.99|763.02|760.22|763.02|760.22|762.79|759.99|0
1652214720000|2022-05-10 20:32:00|763.14|760.34|762.79|759.99|763.14|760.34|762.79|759.99|0
1652214730000|2022-05-10 20:32:10|763.02|760.22|763.25|760.45|763.25|760.45|763.02|760.22|0
1652214740000|2022-05-10 20:32:20|763.72|760.92|763.84|761.04|763.84|761.04|763.61|760.81|0
1652214750000|2022-05-10 20:32:30|763.72|760.92|764.08|761.28|764.08|761.28|763.72|760.92|0
1652214760000|2022-05-10 20:32:40|764.19|761.39|764.54|761.74|764.54|761.74|764.19|761.39|0
1652214770000|2022-05-10 20:32:50|764.42|761.62|764.31|761.51|764.42|761.62|764.31|761.51|0
1652214780000|2022-05-10 20:33:00|764.42|761.62|764.31|761.51|764.54|761.74|764.31|761.51|0
1652214790000|2022-05-10 20:33:10|764.42|761.62|764.31|761.51|764.65|761.85|764.31|761.51|0
1652214800000|2022-05-10 20:33:20|764.54|761.74|765.12|762.32|765.12|762.32|764.54|761.74|0
1652214810000|2022-05-10 20:33:30|765.24|762.44|765.12|762.32|765.24|762.44|764.65|761.85|0
1652214820000|2022-05-10 20:33:40|765.01|762.21|765.12|762.32|765.12|762.32|764.89|762.09|0
1652214830000|2022-05-10 20:33:50|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652214840000|2022-05-10 20:34:00|765.36|762.56|765.48|762.68|765.59|762.79|765.36|762.56|0
1652214850000|2022-05-10 20:34:10|765.24|762.44|765.48|762.68|765.48|762.68|765.24|762.44|0
1652214860000|2022-05-10 20:34:20|765.24|762.44|765.59|762.79|765.59|762.79|765.24|762.44|0
1652214870000|2022-05-10 20:34:30|765.94|763.14|766.06|763.26|766.06|763.26|765.94|763.14|0
1652214880000|2022-05-10 20:34:40|765.82|763.02|765.36|762.56|765.82|763.02|765.36|762.56|0
1652214890000|2022-05-10 20:34:50|765.59|762.79|765.59|762.79|765.82|763.02|765.59|762.79|0
1652214900000|2022-05-10 20:35:00|765.36|762.56|765.82|763.02|765.82|763.02|765.36|762.56|0
1652214910000|2022-05-10 20:35:10|765.71|762.91|765.82|763.02|765.82|763.02|765.36|762.56|0
1652214920000|2022-05-10 20:35:20|766.06|763.26|765.94|763.14|766.06|763.26|765.94|763.14|0
1652214930000|2022-05-10 20:35:30|765.82|763.02|765.82|763.02|765.94|763.14|765.82|763.02|0
1652214940000|2022-05-10 20:35:40|766.06|763.26|766.29|763.49|766.29|763.49|766.06|763.26|0
1652214950000|2022-05-10 20:35:50|765.82|763.02|766.18|763.38|766.18|763.38|765.82|763.02|0
1652214960000|2022-05-10 20:36:00|765.82|763.02|765.94|763.14|765.94|763.14|765.82|763.02|0
1652214970000|2022-05-10 20:36:10|765.82|763.02|765.59|762.79|765.82|763.02|765.59|762.79|0
1652214980000|2022-05-10 20:36:20|766.06|763.26|766.76|763.96|766.76|763.96|766.06|763.26|0
1652214990000|2022-05-10 20:36:30|766.64|763.84|766.06|763.26|766.64|763.84|766.06|763.26|0
1652215010000|2022-05-10 20:36:50|766.29|763.49|766.06|763.26|766.29|763.49|766.06|763.26|0
1652215020000|2022-05-10 20:37:00|765.59|762.79|765.71|762.91|765.71|762.91|765.59|762.79|0
1652215030000|2022-05-10 20:37:10|765.82|763.02|766.18|763.38|766.18|763.38|765.71|762.91|0
1652215040000|2022-05-10 20:37:20|766.29|763.49|766.52|763.72|766.52|763.72|766.29|763.49|0
1652215050000|2022-05-10 20:37:30|766.06|763.26|766.06|763.26|766.06|763.26|766.06|763.26|0
1652215060000|2022-05-10 20:37:40|765.94|763.14|765.94|763.14|765.94|763.14|765.94|763.14|0
1652215070000|2022-05-10 20:37:50|765.82|763.02|766.29|763.49|766.29|763.49|765.82|763.02|0
1652215080000|2022-05-10 20:38:00|766.06|763.26|766.06|763.26|766.06|763.26|766.06|763.26|0
1652215090000|2022-05-10 20:38:10|765.59|762.79|765.48|762.68|765.59|762.79|765.35|762.55|0
1652215100000|2022-05-10 20:38:20|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1652215110000|2022-05-10 20:38:30|765.48|762.68|765.59|762.79|765.59|762.79|765.48|762.68|0
1652215120000|2022-05-10 20:38:40|765.71|762.91|765.59|762.79|765.71|762.91|765.59|762.79|0
1652215130000|2022-05-10 20:38:50|765.35|762.55|765.12|762.32|765.35|762.55|765.12|762.32|0
1652215140000|2022-05-10 20:39:00|764.65|761.85|764.42|761.62|764.65|761.85|764.42|761.62|0
1652215150000|2022-05-10 20:39:10|764.54|761.74|765.24|762.44|765.24|762.44|764.54|761.74|0
1652215160000|2022-05-10 20:39:20|765.12|762.32|764.65|761.85|765.12|762.32|764.65|761.85|0
1652215170000|2022-05-10 20:39:30|764.89|762.09|764.78|761.98|764.89|762.09|764.78|761.98|0
1652215180000|2022-05-10 20:39:40|764.65|761.85|765.35|762.55|765.35|762.55|764.65|761.85|0
1652215190000|2022-05-10 20:39:50|765.48|762.68|765.35|762.55|765.48|762.68|765.35|762.55|0
1652215200000|2022-05-10 20:40:00|765.59|762.79|765.82|763.02|765.82|763.02|765.59|762.79|0
1652215210000|2022-05-10 20:40:10|765.01|762.21|764.89|762.09|765.01|762.21|764.89|762.09|0
1652215220000|2022-05-10 20:40:20|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652215230000|2022-05-10 20:40:30|765.12|762.32|765.12|762.32|765.12|762.32|765.12|762.32|0
1652215240000|2022-05-10 20:40:40|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652215250000|2022-05-10 20:40:50|765.35|762.55|765.59|762.79|765.59|762.79|765.35|762.55|0
1652215260000|2022-05-10 20:41:00|765.48|762.68|765.24|762.44|765.48|762.68|765.24|762.44|0
1652215270000|2022-05-10 20:41:10|765.12|762.32|765.24|762.44|765.24|762.44|765.12|762.32|0
1652215280000|2022-05-10 20:41:20|765.12|762.32|765.12|762.32|765.12|762.32|765.12|762.32|0
1652215290000|2022-05-10 20:41:30|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652215300000|2022-05-10 20:41:40|765.59|762.79|765.48|762.68|765.59|762.79|765.35|762.55|0
1652215310000|2022-05-10 20:41:50|765.82|763.02|765.12|762.32|765.82|763.02|765.12|762.32|0
1652215320000|2022-05-10 20:42:00|765.35|762.55|765.01|762.21|765.35|762.55|765.01|762.21|0
1652215330000|2022-05-10 20:42:10|765.24|762.44|765.12|762.32|765.24|762.44|765.12|762.32|0
1652215340000|2022-05-10 20:42:20|765.24|762.44|765.35|762.55|765.35|762.55|765.24|762.44|0
1652215350000|2022-05-10 20:42:30|765.59|762.79|765.59|762.79|765.59|762.79|765.59|762.79|0
1652215360000|2022-05-10 20:42:40|765.82|763.02|765.59|762.79|765.82|763.02|765.59|762.79|0
1652215370000|2022-05-10 20:42:50|765.94|763.14|766.41|763.61|766.41|763.61|765.94|763.14|0
1652215380000|2022-05-10 20:43:00|766.29|763.49|766.41|763.61|766.41|763.61|766.29|763.49|0
1652215390000|2022-05-10 20:43:10|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1652215400000|2022-05-10 20:43:20|766.41|763.61|766.41|763.61|766.52|763.72|766.29|763.49|0
1652215410000|2022-05-10 20:43:30|766.52|763.72|766.99|764.19|766.99|764.19|766.52|763.72|0
1652215420000|2022-05-10 20:43:40|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652215430000|2022-05-10 20:43:50|766.05|763.25|766.64|763.84|766.76|763.96|766.05|763.25|0
1652215440000|2022-05-10 20:44:00|766.52|763.72|766.18|763.38|766.52|763.72|766.18|763.38|0
1652215450000|2022-05-10 20:44:10|766.52|763.72|766.52|763.72|766.52|763.72|766.29|763.49|0
1652215460000|2022-05-10 20:44:20|766.41|763.61|766.41|763.61|766.41|763.61|766.29|763.49|0
1652215470000|2022-05-10 20:44:30|766.18|763.38|766.88|764.08|767.22|764.42|766.18|763.38|0
1652215480000|2022-05-10 20:44:40|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652215500000|2022-05-10 20:45:00|766.88|764.08|767.69|764.89|767.69|764.89|766.88|764.08|0
1652215510000|2022-05-10 20:45:10|767.81|765.01|768.05|765.25|768.05|765.25|767.81|765.01|0
1652215520000|2022-05-10 20:45:20|767.92|765.12|768.39|765.59|768.39|765.59|767.92|765.12|0
1652215540000|2022-05-10 20:45:40|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215550000|2022-05-10 20:45:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652215560000|2022-05-10 20:46:00|768.63|765.83|768.51|765.71|768.63|765.83|768.51|765.71|0
1652215570000|2022-05-10 20:46:10|768.63|765.83|767.46|764.66|768.63|765.83|767.46|764.66|0
1652215580000|2022-05-10 20:46:20|767.22|764.42|768.16|765.36|768.16|765.36|767.22|764.42|0
1652215590000|2022-05-10 20:46:30|768.39|765.59|768.39|765.59|768.39|765.59|768.28|765.48|0
1652215600000|2022-05-10 20:46:40|768.28|765.48|768.39|765.59|768.39|765.59|768.28|765.48|0
1652215610000|2022-05-10 20:46:50|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215620000|2022-05-10 20:47:00|768.28|765.48|767.81|765.01|768.28|765.48|767.81|765.01|0
1652215630000|2022-05-10 20:47:10|767.69|764.89|768.39|765.59|768.39|765.59|767.69|764.89|0
1652215640000|2022-05-10 20:47:20|768.05|765.25|768.28|765.48|768.28|765.48|768.05|765.25|0
1652215650000|2022-05-10 20:47:30|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652215660000|2022-05-10 20:47:40|768.28|765.48|768.16|765.36|768.51|765.71|768.16|765.36|0
1652215670000|2022-05-10 20:47:50|768.28|765.48|768.05|765.25|768.28|765.48|767.81|765.01|0
1652215680000|2022-05-10 20:48:00|768.16|765.36|767.92|765.12|768.16|765.36|767.92|765.12|0
1652215690000|2022-05-10 20:48:10|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215700000|2022-05-10 20:48:20|768.28|765.48|768.16|765.36|768.28|765.48|768.16|765.36|0
1652215710000|2022-05-10 20:48:30|767.92|765.12|767.92|765.12|767.92|765.12|767.92|765.12|0
1652215720000|2022-05-10 20:48:40|767.69|764.89|767.58|764.78|767.69|764.89|767.46|764.66|0
1652215730000|2022-05-10 20:48:50|768.16|765.36|769.33|766.53|769.33|766.53|767.92|765.12|0
1652215740000|2022-05-10 20:49:00|769.56|766.76|769.56|766.76|769.8|767|769.56|766.76|0
1652215750000|2022-05-10 20:49:10|770.03|767.23|770.03|767.23|770.26|767.46|769.8|767|0
1652215760000|2022-05-10 20:49:20|770.15|767.35|770.03|767.23|770.15|767.35|769.8|767|0
1652215770000|2022-05-10 20:49:30|770.15|767.35|769.45|766.65|770.26|767.46|769.45|766.65|0
1652215780000|2022-05-10 20:49:40|769.56|766.76|769.09|766.29|769.68|766.88|768.86|766.06|0
1652215790000|2022-05-10 20:49:50|769.33|766.53|768.51|765.71|769.33|766.53|768.51|765.71|0
1652215800000|2022-05-10 20:50:00|768.39|765.59|768.39|765.59|768.86|766.06|768.39|765.59|0
1652215810000|2022-05-10 20:50:10|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215820000|2022-05-10 20:50:20|768.39|765.59|768.63|765.83|768.63|765.83|768.39|765.59|0
1652215830000|2022-05-10 20:50:30|768.39|765.59|768.75|765.95|768.75|765.95|768.39|765.59|0
1652215840000|2022-05-10 20:50:40|768.86|766.06|768.86|766.06|768.86|766.06|768.75|765.95|0
1652215850000|2022-05-10 20:50:50|769.09|766.29|768.63|765.83|769.09|766.29|768.63|765.83|0
1652215860000|2022-05-10 20:51:00|768.98|766.18|768.39|765.59|768.98|766.18|768.39|765.59|0
1652215870000|2022-05-10 20:51:10|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215880000|2022-05-10 20:51:20|768.39|765.59|768.28|765.48|768.39|765.59|768.28|765.48|0
1652215890000|2022-05-10 20:51:30|768.63|765.83|768.39|765.59|768.63|765.83|768.39|765.59|0
1652215900000|2022-05-10 20:51:40|767.69|764.89|767.69|764.89|767.69|764.89|767.69|764.89|0
1652215910000|2022-05-10 20:51:50|767.81|765.01|767.92|765.12|767.92|765.12|767.81|765.01|0
1652215920000|2022-05-10 20:52:00|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652215940000|2022-05-10 20:52:20|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215950000|2022-05-10 20:52:30|768.05|765.25|767.69|764.89|768.05|765.25|767.69|764.89|0
1652215960000|2022-05-10 20:52:40|766.75|763.95|766.52|763.72|766.75|763.95|766.52|763.72|0
1652215970000|2022-05-10 20:52:50|766.64|763.84|766.41|763.61|766.64|763.84|766.41|763.61|0
1652215990000|2022-05-10 20:53:10|766.88|764.08|766.52|763.72|766.88|764.08|766.52|763.72|0
1652216000000|2022-05-10 20:53:20|766.64|763.84|766.52|763.72|766.64|763.84|766.17|763.37|0
1652216010000|2022-05-10 20:53:30|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652216020000|2022-05-10 20:53:40|766.41|763.61|766.41|763.61|766.41|763.61|766.29|763.49|0
1652216030000|2022-05-10 20:53:50|766.17|763.37|766.99|764.19|766.99|764.19|766.17|763.37|0
1652216040000|2022-05-10 20:54:00|767.34|764.54|767.22|764.42|767.34|764.54|767.22|764.42|0
1652216050000|2022-05-10 20:54:10|767.34|764.54|767.22|764.42|767.69|764.89|767.22|764.42|0
1652216060000|2022-05-10 20:54:20|767.46|764.66|767.92|765.12|767.92|765.12|767.46|764.66|0
1652216070000|2022-05-10 20:54:30|767.69|764.89|767.69|764.89|767.81|765.01|767.69|764.89|0
1652216080000|2022-05-10 20:54:40|767.81|765.01|767.46|764.66|767.92|765.12|767.46|764.66|0
1652216090000|2022-05-10 20:54:50|767.58|764.78|767.69|764.89|767.69|764.89|767.58|764.78|0
1652216100000|2022-05-10 20:55:00|767.81|765.01|767.81|765.01|767.81|765.01|767.58|764.78|0
1652216110000|2022-05-10 20:55:10|767.69|764.89|768.04|765.24|768.04|765.24|767.69|764.89|0
1652216120000|2022-05-10 20:55:20|768.39|765.59|768.04|765.24|768.39|765.59|768.04|765.24|0
1652216130000|2022-05-10 20:55:30|768.39|765.59|767.11|764.31|768.39|765.59|767.11|764.31|0
1652216140000|2022-05-10 20:55:40|767.58|764.78|767.58|764.78|767.58|764.78|767.58|764.78|0
1652216150000|2022-05-10 20:55:50|767.11|764.31|767.11|764.31|767.34|764.54|767.11|764.31|0
1652216160000|2022-05-10 20:56:00|767.11|764.31|766.88|764.08|767.11|764.31|766.88|764.08|0
1652216170000|2022-05-10 20:56:10|766.29|763.49|766.17|763.37|766.29|763.49|766.05|763.25|0
1652216180000|2022-05-10 20:56:20|766.29|763.49|766.64|763.84|766.64|763.84|766.29|763.49|0
1652216190000|2022-05-10 20:56:30|766.52|763.72|766.17|763.37|766.52|763.72|766.17|763.37|0
1652216200000|2022-05-10 20:56:40|766.05|763.25|766.64|763.84|766.64|763.84|766.05|763.25|0
1652216210000|2022-05-10 20:56:50|766.75|763.95|766.75|763.95|766.99|764.19|766.75|763.95|0
1652216220000|2022-05-10 20:57:00|766.88|764.08|766.88|764.08|766.88|764.08|766.88|764.08|0
1652216230000|2022-05-10 20:57:10|766.75|763.95|765.59|762.79|766.75|763.95|765.59|762.79|0
1652216240000|2022-05-10 20:57:20|765.82|763.02|766.99|764.19|766.99|764.19|765.82|763.02|0
1652216250000|2022-05-10 20:57:30|766.64|763.84|766.52|763.72|766.75|763.95|766.52|763.72|0
1652216260000|2022-05-10 20:57:40|766.29|763.49|766.41|763.61|766.41|763.61|766.29|763.49|0
1652216270000|2022-05-10 20:57:50|766.17|763.37|766.41|763.61|766.41|763.61|766.17|763.37|0
1652216280000|2022-05-10 20:58:00|766.64|763.84|766.88|764.08|766.88|764.08|766.64|763.84|0
1652216290000|2022-05-10 20:58:10|766.75|763.95|766.52|763.72|766.75|763.95|766.17|763.37|0
1652216300000|2022-05-10 20:58:20|766.99|764.19|767.22|764.42|767.22|764.42|766.88|764.08|0
1652216310000|2022-05-10 20:58:30|767.34|764.54|767.46|764.66|767.46|764.66|767.22|764.42|0
1652216320000|2022-05-10 20:58:40|767.22|764.42|767.65|764.85|767.65|764.85|767.22|764.42|0
1652216330000|2022-05-10 20:58:50|768.11|765.31|768.11|765.31|768.11|765.31|767.99|765.19|0
1652216340000|2022-05-10 20:59:00|768.22|765.42|768.22|765.42|768.22|765.42|768.22|765.42|0
1652216350000|2022-05-10 20:59:10|767.76|764.96|767.99|765.19|767.99|765.19|767.52|764.72|0
1652216360000|2022-05-10 20:59:20|767.76|764.96|767.99|765.19|767.99|765.19|767.76|764.96|0
1652216370000|2022-05-10 20:59:30|768.22|765.42|768.22|765.42|768.22|765.42|768.22|765.42|0
1652216380000|2022-05-10 20:59:40|768.11|765.31|768.22|765.42|768.22|765.42|768.11|765.31|0
1652216390000|2022-05-10 20:59:50|768.35|765.55|767.88|765.08|768.35|765.55|767.88|765.08|0
1652216400000|2022-05-10 21:00:00|768.15|765.35|768.11|765.31|768.15|765.35|768.11|765.31|0
1652216410000|2022-05-10 21:00:10|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652216420000|2022-05-10 21:00:20|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652216430000|2022-05-10 21:00:30|768.6|765.8|768.6|765.8|768.6|765.8|768.6|765.8|0
1652216440000|2022-05-10 21:00:40|768.39|765.59|767.94|765.14|768.39|765.59|767.94|765.14|0
1652216450000|2022-05-10 21:00:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652216460000|2022-05-10 21:01:00|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652216510000|2022-05-10 21:01:50|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1652216530000|2022-05-10 21:02:10|768.29|765.49|768.39|765.59|768.39|765.59|768.29|765.49|0
1652216540000|2022-05-10 21:02:20|768.46|765.66|768.42|765.62|768.46|765.66|768.42|765.62|0
1652216560000|2022-05-10 21:02:40|768.32|765.52|768.35|765.55|768.35|765.55|768.32|765.52|0
1652216570000|2022-05-10 21:02:50|768.29|765.49|768.25|765.45|768.29|765.49|768.25|765.45|0
1652216580000|2022-05-10 21:03:00|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1652216590000|2022-05-10 21:03:10|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1652216600000|2022-05-10 21:03:20|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652216610000|2022-05-10 21:03:30|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652216620000|2022-05-10 21:03:40|767.75|764.95|767.92|765.12|767.92|765.12|767.75|764.95|0
1652216640000|2022-05-10 21:04:00|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652216660000|2022-05-10 21:04:20|767.68|764.88|768.19|765.39|768.19|765.39|767.68|764.88|0
1652216670000|2022-05-10 21:04:30|768.21|765.41|767.84|765.04|768.21|765.41|767.84|765.04|0
1652216700000|2022-05-10 21:05:00|768.11|765.31|768.46|765.66|768.46|765.66|768.11|765.31|0
1652216710000|2022-05-10 21:05:10|767.64|764.84|767.64|764.84|767.64|764.84|767.64|764.84|0
1652216720000|2022-05-10 21:05:20|767.68|764.88|768.21|765.41|768.21|765.41|767.4|764.6|0
1652216730000|2022-05-10 21:05:30|767.92|765.12|767.77|764.97|767.92|765.12|767.77|764.97|0
1652216750000|2022-05-10 21:05:50|767.91|765.11|767.5|764.7|767.91|765.11|767.5|764.7|0
1652216760000|2022-05-10 21:06:00|767.48|764.68|767.75|764.95|767.75|764.95|767.4|764.6|0
1652216770000|2022-05-10 21:06:10|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652216780000|2022-05-10 21:06:20|767.88|765.08|767.84|765.04|767.88|765.08|767.84|765.04|0
1652216790000|2022-05-10 21:06:30|767.88|765.08|767.77|764.97|767.88|765.08|767.77|764.97|0
1652216800000|2022-05-10 21:06:40|767.81|765.01|767.81|765.01|767.81|765.01|767.81|765.01|0
1652216830000|2022-05-10 21:07:10|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652216870000|2022-05-10 21:07:50|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1652216910000|2022-05-10 21:08:30|768.29|765.49|768.11|765.31|768.29|765.49|768.11|765.31|0
1652216920000|2022-05-10 21:08:40|768.56|765.76|768.11|765.31|768.56|765.76|768.11|765.31|0
1652216940000|2022-05-10 21:09:00|768.15|765.35|767.98|765.18|768.15|765.35|767.98|765.18|0
1652216960000|2022-05-10 21:09:20|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652216970000|2022-05-10 21:09:30|767.64|764.84|767.64|764.84|767.64|764.84|767.64|764.84|0
1652216980000|2022-05-10 21:09:40|767.54|764.74|768.15|765.35|768.15|765.35|767.54|764.74|0
1652216990000|2022-05-10 21:09:50|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217010000|2022-05-10 21:10:10|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652217030000|2022-05-10 21:10:30|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217040000|2022-05-10 21:10:40|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652217050000|2022-05-10 21:10:50|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652217120000|2022-05-10 21:12:00|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217150000|2022-05-10 21:12:30|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1652217220000|2022-05-10 21:13:40|768.08|765.28|768.11|765.31|768.11|765.31|768.08|765.28|0
1652217230000|2022-05-10 21:13:50|768.08|765.28|768.04|765.24|768.08|765.28|768.04|765.24|0
1652217260000|2022-05-10 21:14:20|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1652217280000|2022-05-10 21:14:40|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1652217290000|2022-05-10 21:14:50|768.25|765.45|768.32|765.52|768.32|765.52|768.25|765.45|0
1652217300000|2022-05-10 21:15:00|768.46|765.66|768.42|765.62|768.46|765.66|768.42|765.62|0
1652217310000|2022-05-10 21:15:10|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652217370000|2022-05-10 21:16:10|768.42|765.62|768.04|765.24|768.42|765.62|768.04|765.24|0
1652217380000|2022-05-10 21:16:20|767.94|765.14|768.04|765.24|768.04|765.24|767.94|765.14|0
1652217400000|2022-05-10 21:16:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652217490000|2022-05-10 21:18:10|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1652217500000|2022-05-10 21:18:20|768.31|765.51|768.29|765.49|768.31|765.51|768.29|765.49|0
1652217510000|2022-05-10 21:18:30|768.31|765.51|768.29|765.49|768.31|765.51|768.29|765.49|0
1652217520000|2022-05-10 21:18:40|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652217530000|2022-05-10 21:18:50|768.29|765.49|768.15|765.35|768.29|765.49|768.15|765.35|0
1652217540000|2022-05-10 21:19:00|768.08|765.28|767.68|764.88|768.08|765.28|767.68|764.88|0
1652217570000|2022-05-10 21:19:30|768.08|765.28|767.98|765.18|768.08|765.28|767.98|765.18|0
1652217590000|2022-05-10 21:19:50|767.81|765.01|767.81|765.01|767.81|765.01|767.81|765.01|0
1652217630000|2022-05-10 21:20:30|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652217720000|2022-05-10 21:22:00|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652217760000|2022-05-10 21:22:40|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217770000|2022-05-10 21:22:50|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1652217790000|2022-05-10 21:23:10|767.71|764.91|767.71|764.91|767.71|764.91|767.71|764.91|0
1652217800000|2022-05-10 21:23:20|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1652217810000|2022-05-10 21:23:30|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217820000|2022-05-10 21:23:40|767.91|765.11|767.91|765.11|767.91|765.11|767.91|765.11|0
1652217850000|2022-05-10 21:24:10|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652217880000|2022-05-10 21:24:40|767.74|764.94|767.71|764.91|767.74|764.94|767.71|764.91|0
1652217890000|2022-05-10 21:24:50|767.74|764.94|768.01|765.21|768.01|765.21|767.74|764.94|0
1652217900000|2022-05-10 21:25:00|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652217920000|2022-05-10 21:25:20|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217930000|2022-05-10 21:25:30|768.45|765.65|768.62|765.82|768.62|765.82|768.45|765.65|0
1652217940000|2022-05-10 21:25:40|768.89|766.09|768.89|766.09|768.89|766.09|768.89|766.09|0
1652217950000|2022-05-10 21:25:50|768.21|765.41|768.04|765.24|768.21|765.41|768.04|765.24|0
1652217960000|2022-05-10 21:26:00|768.11|765.31|768.15|765.35|768.29|765.49|768.11|765.31|0
1652217980000|2022-05-10 21:26:20|768.25|765.45|768.29|765.49|768.29|765.49|768.25|765.45|0
1652218010000|2022-05-10 21:26:50|768.72|765.92|768.72|765.92|768.72|765.92|768.72|765.92|0
1652218020000|2022-05-10 21:27:00|768.76|765.96|768.89|766.09|768.89|766.09|768.76|765.96|0
1652218040000|2022-05-10 21:27:20|768.39|765.59|769.03|766.23|769.03|766.23|768.39|765.59|0
1652218050000|2022-05-10 21:27:30|768.42|765.62|768.39|765.59|768.42|765.62|768.39|765.59|0
1652218060000|2022-05-10 21:27:40|768.56|765.76|768.89|766.09|768.89|766.09|768.56|765.76|0
1652218110000|2022-05-10 21:28:30|768.72|765.92|768.72|765.92|768.72|765.92|768.72|765.92|0
1652218120000|2022-05-10 21:28:40|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652218130000|2022-05-10 21:28:50|768.39|765.59|768.89|766.09|768.89|766.09|768.39|765.59|0
1652218140000|2022-05-10 21:29:00|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218160000|2022-05-10 21:29:20|768.42|765.62|768.39|765.59|768.42|765.62|768.39|765.59|0
1652218190000|2022-05-10 21:29:50|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652218200000|2022-05-10 21:30:00|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652218220000|2022-05-10 21:30:20|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218230000|2022-05-10 21:30:30|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652218240000|2022-05-10 21:30:40|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652218330000|2022-05-10 21:32:10|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652218340000|2022-05-10 21:32:20|768|765.2|768|765.2|768|765.2|768|765.2|0
1652218350000|2022-05-10 21:32:30|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652218370000|2022-05-10 21:32:50|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652218430000|2022-05-10 21:33:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218470000|2022-05-10 21:34:30|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652218480000|2022-05-10 21:34:40|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218560000|2022-05-10 21:36:00|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652218580000|2022-05-10 21:36:20|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218600000|2022-05-10 21:36:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652218610000|2022-05-10 21:36:50|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218630000|2022-05-10 21:37:10|768.55|765.75|768.55|765.75|768.89|766.09|768.55|765.75|0
1652218670000|2022-05-10 21:37:50|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1652218770000|2022-05-10 21:39:30|768.31|765.51|768.59|765.79|768.59|765.79|768.31|765.51|0
1652218800000|2022-05-10 21:40:00|768.55|765.75|768.59|765.79|768.59|765.79|768.55|765.75|0
1652218840000|2022-05-10 21:40:40|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218850000|2022-05-10 21:40:50|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652218860000|2022-05-10 21:41:00|768.55|765.75|768.55|765.75|768.55|765.75|768.55|765.75|0
1652218880000|2022-05-10 21:41:20|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218890000|2022-05-10 21:41:30|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652218900000|2022-05-10 21:41:40|768.39|765.59|768.28|765.48|768.39|765.59|768.28|765.48|0
1652218920000|2022-05-10 21:42:00|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218930000|2022-05-10 21:42:10|768.18|765.38|768.39|765.59|768.39|765.59|768.18|765.38|0
1652219010000|2022-05-10 21:43:30|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1652219020000|2022-05-10 21:43:40|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219030000|2022-05-10 21:43:50|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219060000|2022-05-10 21:44:20|768.25|765.45|768.18|765.38|768.25|765.45|768.18|765.38|0
1652219130000|2022-05-10 21:45:30|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652219140000|2022-05-10 21:45:40|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219150000|2022-05-10 21:45:50|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219160000|2022-05-10 21:46:00|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652219170000|2022-05-10 21:46:10|768.55|765.75|768.52|765.72|768.55|765.75|768.52|765.72|0
1652219210000|2022-05-10 21:46:50|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1652219220000|2022-05-10 21:47:00|768.76|765.96|768.76|765.96|768.76|765.96|768.76|765.96|0
1652219230000|2022-05-10 21:47:10|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652219250000|2022-05-10 21:47:30|768.86|766.06|768.89|766.09|768.89|766.09|768.86|766.06|0
1652219260000|2022-05-10 21:47:40|768.86|766.06|768.45|765.65|768.86|766.06|768.45|765.65|0
1652219270000|2022-05-10 21:47:50|768.31|765.51|768.72|765.92|768.72|765.92|768.31|765.51|0
1652219280000|2022-05-10 21:48:00|768.52|765.72|768.79|765.99|768.79|765.99|768.52|765.72|0
1652219290000|2022-05-10 21:48:10|768.72|765.92|768.45|765.65|768.72|765.92|768.45|765.65|0
1652219300000|2022-05-10 21:48:20|768.76|765.96|768.45|765.65|768.76|765.96|768.38|765.58|0
1652219350000|2022-05-10 21:49:10|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1652219400000|2022-05-10 21:50:00|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652219410000|2022-05-10 21:50:10|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1652219430000|2022-05-10 21:50:30|768.24|765.44|768.24|765.44|768.24|765.44|768.24|765.44|0
1652219460000|2022-05-10 21:51:00|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219500000|2022-05-10 21:51:40|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652219510000|2022-05-10 21:51:50|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652219560000|2022-05-10 21:52:40|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219700000|2022-05-10 21:55:00|768.14|765.34|768.1|765.3|768.14|765.34|768.1|765.3|0
1652219720000|2022-05-10 21:55:20|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219750000|2022-05-10 21:55:50|768.14|765.34|768.38|765.58|768.38|765.58|767.87|765.07|0
1652219770000|2022-05-10 21:56:10|768.28|765.48|768.31|765.51|768.31|765.51|768.28|765.48|0
1652219800000|2022-05-10 21:56:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652219810000|2022-05-10 21:56:50|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652219830000|2022-05-10 21:57:10|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219840000|2022-05-10 21:57:20|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1652219850000|2022-05-10 21:57:30|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219880000|2022-05-10 21:58:00|768.14|765.34|768|765.2|768.14|765.34|768|765.2|0
1652219890000|2022-05-10 21:58:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652219920000|2022-05-10 21:58:40|767.93|765.13|767.93|765.13|767.93|765.13|767.93|765.13|0
1652219940000|2022-05-10 21:59:00|767.97|765.17|768|765.2|768|765.2|767.97|765.17|0
1652219950000|2022-05-10 21:59:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652219960000|2022-05-10 21:59:20|768|765.2|768.31|765.51|768.31|765.51|768|765.2|0
1652219970000|2022-05-10 21:59:30|768.45|765.65|767.87|765.07|768.45|765.65|767.87|765.07|0
1652219980000|2022-05-10 21:59:40|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219990000|2022-05-10 21:59:50|768.45|765.65|768.28|765.48|768.45|765.65|768.28|765.48|0
1652220000000|2022-05-10 22:00:00|768.8|766|768.8|766|768.8|766|768.34|765.54|0
1652220010000|2022-05-10 22:00:10|768.68|765.88|769.74|766.94|769.74|766.94|768.68|765.88|0
1652220020000|2022-05-10 22:00:20|769.97|767.17|769.5|766.7|769.97|767.17|769.5|766.7|0
1652220030000|2022-05-10 22:00:30|769.04|766.24|769.38|766.58|769.38|766.58|768.8|766|0
1652220040000|2022-05-10 22:00:40|769.5|766.7|769.15|766.35|769.5|766.7|769.15|766.35|0
1652220050000|2022-05-10 22:00:50|768.68|765.88|768.57|765.77|768.68|765.88|768.57|765.77|0
1652220060000|2022-05-10 22:01:00|768.34|765.54|767.51|764.71|768.34|765.54|767.51|764.71|0
1652220070000|2022-05-10 22:01:10|767.64|764.84|768.21|765.41|768.21|765.41|767.4|764.6|0
1652220080000|2022-05-10 22:01:20|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652220090000|2022-05-10 22:01:30|768.34|765.54|768.21|765.41|768.34|765.54|767.98|765.18|0
1652220100000|2022-05-10 22:01:40|768.1|765.3|768.21|765.41|768.21|765.41|768.1|765.3|0
1652220110000|2022-05-10 22:01:50|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652220120000|2022-05-10 22:02:00|767.98|765.18|767.75|764.95|767.98|765.18|767.75|764.95|0
1652220130000|2022-05-10 22:02:10|767.98|765.18|768.21|765.41|768.21|765.41|767.98|765.18|0
1652220140000|2022-05-10 22:02:20|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1652220150000|2022-05-10 22:02:30|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652220160000|2022-05-10 22:02:40|768.1|765.3|767.64|764.84|768.1|765.3|767.64|764.84|0
1652220170000|2022-05-10 22:02:50|767.75|764.95|767.75|764.95|767.87|765.07|767.75|764.95|0
1652220180000|2022-05-10 22:03:00|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652220190000|2022-05-10 22:03:10|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652220210000|2022-05-10 22:03:30|768.34|765.54|768.45|765.65|768.45|765.65|768.34|765.54|0
1652220220000|2022-05-10 22:03:40|768.68|765.88|769.04|766.24|769.04|766.24|768.68|765.88|0
1652220230000|2022-05-10 22:03:50|769.27|766.47|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220240000|2022-05-10 22:04:00|769.04|766.24|768.8|766|769.04|766.24|768.8|766|0
1652220250000|2022-05-10 22:04:10|768.68|765.88|768.34|765.54|768.68|765.88|768.34|765.54|0
1652220260000|2022-05-10 22:04:20|768.57|765.77|769.04|766.24|769.04|766.24|768.57|765.77|0
1652220270000|2022-05-10 22:04:30|769.27|766.47|769.15|766.35|769.27|766.47|769.15|766.35|0
1652220280000|2022-05-10 22:04:40|768.92|766.12|768.92|766.12|768.92|766.12|768.92|766.12|0
1652220290000|2022-05-10 22:04:50|769.15|766.35|769.38|766.58|769.38|766.58|769.15|766.35|0
1652220300000|2022-05-10 22:05:00|769.04|766.24|768.45|765.65|769.04|766.24|768.45|765.65|0
1652220310000|2022-05-10 22:05:10|768.8|766|769.15|766.35|769.15|766.35|768.8|766|0
1652220320000|2022-05-10 22:05:20|769.5|766.7|769.62|766.82|769.62|766.82|769.5|766.7|0
1652220330000|2022-05-10 22:05:30|769.85|767.05|770.2|767.4|770.2|767.4|769.85|767.05|0
1652220340000|2022-05-10 22:05:40|770.08|767.28|769.85|767.05|770.08|767.28|769.85|767.05|0
1652220350000|2022-05-10 22:05:50|770.55|767.75|770.67|767.87|770.78|767.98|770.55|767.75|0
1652220360000|2022-05-10 22:06:00|770.55|767.75|770.55|767.75|770.78|767.98|770.55|767.75|0
1652220370000|2022-05-10 22:06:10|770.78|767.98|770.55|767.75|770.78|767.98|770.55|767.75|0
1652220380000|2022-05-10 22:06:20|770.08|767.28|770.2|767.4|770.2|767.4|770.08|767.28|0
1652220390000|2022-05-10 22:06:30|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652220410000|2022-05-10 22:06:50|769.85|767.05|768.45|765.65|769.85|767.05|768.45|765.65|0
1652220420000|2022-05-10 22:07:00|768.57|765.77|768.34|765.54|768.57|765.77|768.34|765.54|0
1652220430000|2022-05-10 22:07:10|768.21|765.41|768.34|765.54|768.34|765.54|768.21|765.41|0
1652220440000|2022-05-10 22:07:20|768.8|766|768.8|766|768.8|766|768.8|766|0
1652220450000|2022-05-10 22:07:30|768.68|765.88|768.91|766.11|768.91|766.11|768.57|765.77|0
1652220460000|2022-05-10 22:07:40|769.04|766.24|768.91|766.11|769.04|766.24|768.91|766.11|0
1652220470000|2022-05-10 22:07:50|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220480000|2022-05-10 22:08:00|768.8|766|769.27|766.47|769.27|766.47|768.8|766|0
1652220490000|2022-05-10 22:08:10|769.38|766.58|769.38|766.58|769.38|766.58|769.38|766.58|0
1652220500000|2022-05-10 22:08:20|769.62|766.82|769.62|766.82|769.62|766.82|769.62|766.82|0
1652220510000|2022-05-10 22:08:30|769.38|766.58|769.15|766.35|769.38|766.58|769.15|766.35|0
1652220540000|2022-05-10 22:09:00|769.38|766.58|769.62|766.82|769.62|766.82|769.38|766.58|0
1652220560000|2022-05-10 22:09:20|769.15|766.35|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220570000|2022-05-10 22:09:30|769.04|766.24|768.8|766|769.04|766.24|768.8|766|0
1652220580000|2022-05-10 22:09:40|768.91|766.11|769.04|766.24|769.04|766.24|768.91|766.11|0
1652220590000|2022-05-10 22:09:50|769.27|766.47|769.5|766.7|769.5|766.7|769.27|766.47|0
1652220600000|2022-05-10 22:10:00|769.15|766.35|768.68|765.88|769.15|766.35|768.68|765.88|0
1652220610000|2022-05-10 22:10:10|769.04|766.24|768.68|765.88|769.04|766.24|768.68|765.88|0
1652220620000|2022-05-10 22:10:20|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652220630000|2022-05-10 22:10:30|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652220650000|2022-05-10 22:10:50|768.33|765.53|768.45|765.65|768.45|765.65|768.33|765.53|0
1652220660000|2022-05-10 22:11:00|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220670000|2022-05-10 22:11:10|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220680000|2022-05-10 22:11:20|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1652220700000|2022-05-10 22:11:40|769.15|766.35|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220710000|2022-05-10 22:11:50|769.15|766.35|768.8|766|769.15|766.35|768.8|766|0
1652220720000|2022-05-10 22:12:00|769.15|766.35|769.04|766.24|769.15|766.35|769.04|766.24|0
1652220730000|2022-05-10 22:12:10|768.68|765.88|768.8|766|768.8|766|768.68|765.88|0
1652220740000|2022-05-10 22:12:20|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220750000|2022-05-10 22:12:30|768.8|766|768.8|766|768.8|766|768.8|766|0
1652220760000|2022-05-10 22:12:40|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220770000|2022-05-10 22:12:50|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652220780000|2022-05-10 22:13:00|769.04|766.24|770.08|767.28|770.08|767.28|769.04|766.24|0
1652220790000|2022-05-10 22:13:10|769.97|767.17|770.08|767.28|770.08|767.28|769.85|767.05|0
1652220810000|2022-05-10 22:13:30|769.85|767.05|769.85|767.05|769.85|767.05|769.85|767.05|0
1652220820000|2022-05-10 22:13:40|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652220830000|2022-05-10 22:13:50|770.32|767.52|770.32|767.52|770.32|767.52|770.2|767.4|0
1652220860000|2022-05-10 22:14:20|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652220870000|2022-05-10 22:14:30|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652220880000|2022-05-10 22:14:40|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652220890000|2022-05-10 22:14:50|769.74|766.94|769.61|766.81|769.74|766.94|769.61|766.81|0
1652220900000|2022-05-10 22:15:00|769.5|766.7|768.8|766|769.5|766.7|768.8|766|0
1652220910000|2022-05-10 22:15:10|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220920000|2022-05-10 22:15:20|769.15|766.35|769.15|766.35|769.15|766.35|769.15|766.35|0
1652220930000|2022-05-10 22:15:30|769.27|766.47|769.27|766.47|769.27|766.47|769.27|766.47|0
1652220940000|2022-05-10 22:15:40|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1652220950000|2022-05-10 22:15:50|769.74|766.94|769.74|766.94|769.74|766.94|769.74|766.94|0
1652220970000|2022-05-10 22:16:10|769.61|766.81|769.85|767.05|769.85|767.05|769.61|766.81|0
1652220990000|2022-05-10 22:16:30|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221000000|2022-05-10 22:16:40|769.61|766.81|769.85|767.05|769.85|767.05|769.61|766.81|0
1652221010000|2022-05-10 22:16:50|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221020000|2022-05-10 22:17:00|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221030000|2022-05-10 22:17:10|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221040000|2022-05-10 22:17:20|770.32|767.52|770.08|767.28|770.32|767.52|770.08|767.28|0
1652221050000|2022-05-10 22:17:30|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221060000|2022-05-10 22:17:40|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221070000|2022-05-10 22:17:50|770.2|767.4|770.32|767.52|770.32|767.52|770.2|767.4|0
1652221080000|2022-05-10 22:18:00|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221090000|2022-05-10 22:18:10|769.85|767.05|770.31|767.51|770.31|767.51|769.85|767.05|0
1652221100000|2022-05-10 22:18:20|770.08|767.28|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221110000|2022-05-10 22:18:30|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221140000|2022-05-10 22:19:00|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652221150000|2022-05-10 22:19:10|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221160000|2022-05-10 22:19:20|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652221170000|2022-05-10 22:19:30|769.74|766.94|769.74|766.94|769.74|766.94|769.74|766.94|0
1652221180000|2022-05-10 22:19:40|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1652221200000|2022-05-10 22:20:00|769.5|766.7|768.8|766|769.5|766.7|768.68|765.88|0
1652221210000|2022-05-10 22:20:10|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1652221220000|2022-05-10 22:20:20|768.21|765.41|767.74|764.94|768.21|765.41|767.63|764.83|0
1652221230000|2022-05-10 22:20:30|768.1|765.3|768.21|765.41|768.21|765.41|768.1|765.3|0
1652221240000|2022-05-10 22:20:40|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1652221250000|2022-05-10 22:20:50|768.45|765.65|768.57|765.77|768.8|766|768.45|765.65|0
1652221260000|2022-05-10 22:21:00|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652221270000|2022-05-10 22:21:10|768.21|765.41|768.33|765.53|768.33|765.53|768.21|765.41|0
1652221280000|2022-05-10 22:21:20|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652221290000|2022-05-10 22:21:30|768.1|765.3|767.74|764.94|768.1|765.3|767.74|764.94|0
1652221300000|2022-05-10 22:21:40|767.98|765.18|767.63|764.83|767.98|765.18|767.63|764.83|0
1652221320000|2022-05-10 22:22:00|767.74|764.94|768.33|765.53|768.33|765.53|767.74|764.94|0
1652221330000|2022-05-10 22:22:10|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652221340000|2022-05-10 22:22:20|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1652221350000|2022-05-10 22:22:30|767.98|765.18|767.63|764.83|767.98|765.18|767.63|764.83|0
1652221360000|2022-05-10 22:22:40|767.51|764.71|767.4|764.6|767.51|764.71|767.28|764.48|0
1652221370000|2022-05-10 22:22:50|767.51|764.71|767.4|764.6|767.51|764.71|767.4|764.6|0
1652221380000|2022-05-10 22:23:00|767.28|764.48|767.51|764.71|767.51|764.71|767.28|764.48|0
1652221390000|2022-05-10 22:23:10|767.4|764.6|767.28|764.48|767.4|764.6|767.28|764.48|0
1652221400000|2022-05-10 22:23:20|767.4|764.6|767.4|764.6|767.4|764.6|767.4|764.6|0
1652221410000|2022-05-10 22:23:30|767.28|764.48|767.51|764.71|767.51|764.71|767.28|764.48|0
1652221430000|2022-05-10 22:23:50|767.63|764.83|767.63|764.83|767.63|764.83|767.63|764.83|0
1652221440000|2022-05-10 22:24:00|767.28|764.48|767.04|764.24|767.28|764.48|767.04|764.24|0
1652221450000|2022-05-10 22:24:10|767.17|764.37|767.17|764.37|767.17|764.37|767.17|764.37|0
1652221460000|2022-05-10 22:24:20|767.04|764.24|767.28|764.48|767.28|764.48|767.04|764.24|0
1652221470000|2022-05-10 22:24:30|767.04|764.24|767.4|764.6|767.4|764.6|767.04|764.24|0
1652221480000|2022-05-10 22:24:40|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1652221490000|2022-05-10 22:24:50|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652221510000|2022-05-10 22:25:10|767.87|765.07|767.74|764.94|767.87|765.07|767.74|764.94|0
1652221520000|2022-05-10 22:25:20|767.51|764.71|767.74|764.94|767.74|764.94|767.51|764.71|0
1652221530000|2022-05-10 22:25:30|767.63|764.83|767.63|764.83|767.74|764.94|767.63|764.83|0
1652221550000|2022-05-10 22:25:50|767.74|764.94|767.98|765.18|767.98|765.18|767.74|764.94|0
1652221560000|2022-05-10 22:26:00|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652221590000|2022-05-10 22:26:30|767.74|764.94|767.98|765.18|767.98|765.18|767.74|764.94|0
1652221600000|2022-05-10 22:26:40|767.87|765.07|767.74|764.94|767.87|765.07|767.74|764.94|0
1652221620000|2022-05-10 22:27:00|767.98|765.18|768.33|765.53|768.33|765.53|767.98|765.18|0
1652221630000|2022-05-10 22:27:10|768.44|765.64|769.03|766.23|769.03|766.23|768.44|765.64|0
1652221640000|2022-05-10 22:27:20|769.15|766.35|769.15|766.35|769.27|766.47|769.15|766.35|0
1652221650000|2022-05-10 22:27:30|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652221660000|2022-05-10 22:27:40|769.5|766.7|769.85|767.05|769.85|767.05|769.5|766.7|0
1652221670000|2022-05-10 22:27:50|769.73|766.93|769.85|767.05|769.85|767.05|769.73|766.93|0
1652221680000|2022-05-10 22:28:00|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221690000|2022-05-10 22:28:10|769.61|766.81|769.38|766.58|769.61|766.81|769.38|766.58|0
1652221700000|2022-05-10 22:28:20|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652221710000|2022-05-10 22:28:30|769.61|766.81|769.15|766.35|769.61|766.81|769.15|766.35|0
1652221720000|2022-05-10 22:28:40|769.14|766.34|769.14|766.34|769.14|766.34|769.14|766.34|0
1652221740000|2022-05-10 22:29:00|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1652221750000|2022-05-10 22:29:10|769.03|766.23|768.91|766.11|769.03|766.23|768.91|766.11|0
1652221780000|2022-05-10 22:29:40|768.8|766|768.8|766|768.8|766|768.8|766|0
1652221790000|2022-05-10 22:29:50|768.68|765.88|767.98|765.18|768.68|765.88|767.86|765.06|0
1652221800000|2022-05-10 22:30:00|767.74|764.94|767.51|764.71|767.74|764.94|767.4|764.6|0
1652221820000|2022-05-10 22:30:20|767.28|764.48|767.4|764.6|767.51|764.71|767.28|764.48|0
1652221830000|2022-05-10 22:30:30|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221840000|2022-05-10 22:30:40|767.51|764.71|767.4|764.6|767.51|764.71|767.4|764.6|0
1652221850000|2022-05-10 22:30:50|767.51|764.71|767.28|764.48|767.51|764.71|767.28|764.48|0
1652221870000|2022-05-10 22:31:10|767.16|764.36|767.16|764.36|767.16|764.36|767.16|764.36|0
1652221880000|2022-05-10 22:31:20|767.28|764.48|767.74|764.94|767.74|764.94|767.28|764.48|0
1652221890000|2022-05-10 22:31:30|767.4|764.6|767.51|764.71|767.51|764.71|767.4|764.6|0
1652221900000|2022-05-10 22:31:40|767.4|764.6|767.28|764.48|767.4|764.6|767.16|764.36|0
1652221910000|2022-05-10 22:31:50|767.16|764.36|767.16|764.36|767.16|764.36|767.16|764.36|0
1652221920000|2022-05-10 22:32:00|767.04|764.24|767.28|764.48|767.28|764.48|767.04|764.24|0
1652221930000|2022-05-10 22:32:10|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1652221940000|2022-05-10 22:32:20|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221960000|2022-05-10 22:32:40|767.04|764.24|767.04|764.24|767.04|764.24|767.04|764.24|0
1652221970000|2022-05-10 22:32:50|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221980000|2022-05-10 22:33:00|767.04|764.24|767.04|764.24|767.04|764.24|767.04|764.24|0
1652221990000|2022-05-10 22:33:10|767.4|764.6|767.28|764.48|767.4|764.6|767.28|764.48|0
1652222010000|2022-05-10 22:33:30|767.16|764.36|766.81|764.01|767.16|764.36|766.81|764.01|0
1652222040000|2022-05-10 22:34:00|766.93|764.13|767.04|764.24|767.04|764.24|766.93|764.13|0
1652222060000|2022-05-10 22:34:20|766.93|764.13|766.81|764.01|766.93|764.13|766.81|764.01|0
1652222070000|2022-05-10 22:34:30|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222080000|2022-05-10 22:34:40|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222090000|2022-05-10 22:34:50|766.58|763.78|766.34|763.54|766.58|763.78|766.34|763.54|0
1652222100000|2022-05-10 22:35:00|766.58|763.78|766.34|763.54|766.58|763.78|766.34|763.54|0
1652222120000|2022-05-10 22:35:20|766.11|763.31|766.58|763.78|766.58|763.78|766.11|763.31|0
1652222140000|2022-05-10 22:35:40|766.46|763.66|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222150000|2022-05-10 22:35:50|766.46|763.66|766.46|763.66|766.46|763.66|766.46|763.66|0
1652222160000|2022-05-10 22:36:00|766.58|763.78|766.57|763.77|766.58|763.78|766.46|763.66|0
1652222170000|2022-05-10 22:36:10|766.7|763.9|766.81|764.01|766.81|764.01|766.7|763.9|0
1652222180000|2022-05-10 22:36:20|766.34|763.54|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222190000|2022-05-10 22:36:30|766.46|763.66|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222200000|2022-05-10 22:36:40|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222210000|2022-05-10 22:36:50|766.7|763.9|766.57|763.77|766.7|763.9|766.57|763.77|0
1652222220000|2022-05-10 22:37:00|766.46|763.66|766.46|763.66|766.46|763.66|766.46|763.66|0
1652222230000|2022-05-10 22:37:10|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1652222250000|2022-05-10 22:37:30|766.46|763.66|766.81|764.01|766.81|764.01|766.46|763.66|0
1652222260000|2022-05-10 22:37:40|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222280000|2022-05-10 22:38:00|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222290000|2022-05-10 22:38:10|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222310000|2022-05-10 22:38:30|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222320000|2022-05-10 22:38:40|766.7|763.9|766.57|763.77|766.7|763.9|766.57|763.77|0
1652222330000|2022-05-10 22:38:50|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222350000|2022-05-10 22:39:10|766.81|764.01|766.57|763.77|766.81|764.01|766.57|763.77|0
1652222360000|2022-05-10 22:39:20|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1652222370000|2022-05-10 22:39:30|766.11|763.31|766.11|763.31|766.11|763.31|766.11|763.31|0
1652222390000|2022-05-10 22:39:50|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222400000|2022-05-10 22:40:00|766.11|763.31|766.34|763.54|766.34|763.54|766.11|763.31|0
1652222410000|2022-05-10 22:40:10|766.46|763.66|766.34|763.54|766.57|763.77|766.34|763.54|0
1652222420000|2022-05-10 22:40:20|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222430000|2022-05-10 22:40:30|766.11|763.31|766|763.2|766.11|763.31|766|763.2|0
1652222440000|2022-05-10 22:40:40|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222450000|2022-05-10 22:40:50|766.11|763.31|766|763.2|766.11|763.31|765.87|763.07|0
1652222460000|2022-05-10 22:41:00|766.11|763.31|766.11|763.31|766.11|763.31|766.11|763.31|0
1652222470000|2022-05-10 22:41:10|765.87|763.07|766|763.2|766|763.2|765.87|763.07|0
1652222480000|2022-05-10 22:41:20|765.87|763.07|766.11|763.31|766.11|763.31|765.87|763.07|0
1652222490000|2022-05-10 22:41:30|765.64|762.84|765.87|763.07|765.87|763.07|765.64|762.84|0
1652222500000|2022-05-10 22:41:40|765.76|762.96|765.17|762.37|765.87|763.07|765.17|762.37|0
1652222510000|2022-05-10 22:41:50|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222520000|2022-05-10 22:42:00|765.53|762.73|765.41|762.61|765.53|762.73|765.41|762.61|0
1652222530000|2022-05-10 22:42:10|765.53|762.73|765.41|762.61|765.53|762.73|765.41|762.61|0
1652222550000|2022-05-10 22:42:30|765.64|762.84|765.64|762.84|765.64|762.84|765.64|762.84|0
1652222560000|2022-05-10 22:42:40|765.53|762.73|765.64|762.84|765.64|762.84|765.53|762.73|0
1652222570000|2022-05-10 22:42:50|765.53|762.73|765.41|762.61|765.64|762.84|765.41|762.61|0
1652222580000|2022-05-10 22:43:00|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222590000|2022-05-10 22:43:10|766|763.2|766.11|763.31|766.11|763.31|766|763.2|0
1652222610000|2022-05-10 22:43:30|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222620000|2022-05-10 22:43:40|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222630000|2022-05-10 22:43:50|765.41|762.61|765.41|762.61|765.41|762.61|765.17|762.37|0
1652222660000|2022-05-10 22:44:20|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222680000|2022-05-10 22:44:40|765.41|762.61|765.29|762.49|765.41|762.61|765.29|762.49|0
1652222690000|2022-05-10 22:44:50|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222700000|2022-05-10 22:45:00|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222710000|2022-05-10 22:45:10|764.47|761.67|765.06|762.26|765.06|762.26|764.47|761.67|0
1652222720000|2022-05-10 22:45:20|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1652222730000|2022-05-10 22:45:30|764.83|762.03|764.71|761.91|764.83|762.03|764.71|761.91|0
1652222740000|2022-05-10 22:45:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652222750000|2022-05-10 22:45:50|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652222760000|2022-05-10 22:46:00|764.47|761.67|763.77|760.97|764.47|761.67|763.77|760.97|0
1652222800000|2022-05-10 22:46:40|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652222810000|2022-05-10 22:46:50|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652222830000|2022-05-10 22:47:10|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652222840000|2022-05-10 22:47:20|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652222850000|2022-05-10 22:47:30|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652222860000|2022-05-10 22:47:40|763.07|760.27|763.19|760.39|763.19|760.39|763.07|760.27|0
1652222870000|2022-05-10 22:47:50|763.31|760.51|763.07|760.27|763.31|760.51|763.07|760.27|0
1652222880000|2022-05-10 22:48:00|763.19|760.39|763.54|760.74|763.54|760.74|763.19|760.39|0
1652222900000|2022-05-10 22:48:20|763.31|760.51|763.54|760.74|763.54|760.74|763.31|760.51|0
1652222910000|2022-05-10 22:48:30|763.77|760.97|763.54|760.74|763.77|760.97|763.54|760.74|0
1652222920000|2022-05-10 22:48:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652222930000|2022-05-10 22:48:50|763.43|760.63|763.43|760.63|763.43|760.63|763.31|760.51|0
1652222940000|2022-05-10 22:49:00|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652222950000|2022-05-10 22:49:10|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652222960000|2022-05-10 22:49:20|764.36|761.56|764.01|761.21|764.36|761.56|764.01|761.21|0
1652222970000|2022-05-10 22:49:30|763.77|760.97|763.89|761.09|763.89|761.09|763.77|760.97|0
1652222980000|2022-05-10 22:49:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652222990000|2022-05-10 22:49:50|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652223000000|2022-05-10 22:50:00|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223030000|2022-05-10 22:50:30|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652223040000|2022-05-10 22:50:40|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652223070000|2022-05-10 22:51:10|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223080000|2022-05-10 22:51:20|763.43|760.63|763.54|760.74|763.54|760.74|763.43|760.63|0
1652223090000|2022-05-10 22:51:30|763.43|760.63|763.43|760.63|763.54|760.74|763.31|760.51|0
1652223100000|2022-05-10 22:51:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223120000|2022-05-10 22:52:00|763.54|760.74|763.89|761.09|763.89|761.09|763.54|760.74|0
1652223130000|2022-05-10 22:52:10|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223150000|2022-05-10 22:52:30|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223160000|2022-05-10 22:52:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223180000|2022-05-10 22:53:00|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652223200000|2022-05-10 22:53:20|763.31|760.51|763.07|760.27|763.31|760.51|763.07|760.27|0
1652223220000|2022-05-10 22:53:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223240000|2022-05-10 22:54:00|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223250000|2022-05-10 22:54:10|762.84|760.04|763.07|760.27|763.07|760.27|762.84|760.04|0
1652223270000|2022-05-10 22:54:30|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223280000|2022-05-10 22:54:40|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223290000|2022-05-10 22:54:50|762.96|760.16|763.31|760.51|763.31|760.51|762.96|760.16|0
1652223300000|2022-05-10 22:55:00|763.19|760.39|762.61|759.81|763.19|760.39|762.61|759.81|0
1652223320000|2022-05-10 22:55:20|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223330000|2022-05-10 22:55:30|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223340000|2022-05-10 22:55:40|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652223380000|2022-05-10 22:56:20|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223390000|2022-05-10 22:56:30|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652223410000|2022-05-10 22:56:50|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223460000|2022-05-10 22:57:40|763.43|760.63|763.31|760.51|763.43|760.63|763.31|760.51|0
1652223470000|2022-05-10 22:57:50|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223480000|2022-05-10 22:58:00|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223500000|2022-05-10 22:58:20|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223520000|2022-05-10 22:58:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223540000|2022-05-10 22:59:00|763.89|761.09|764|761.2|764|761.2|763.89|761.09|0
1652223550000|2022-05-10 22:59:10|763.77|760.97|763.54|760.74|763.77|760.97|763.54|760.74|0
1652223560000|2022-05-10 22:59:20|763.66|760.86|763.66|760.86|763.77|760.97|763.66|760.86|0
1652223580000|2022-05-10 22:59:40|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652223600000|2022-05-10 23:00:00|763.66|760.86|764|761.2|764|761.2|763.66|760.86|0
1652223610000|2022-05-10 23:00:10|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652223630000|2022-05-10 23:00:30|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223650000|2022-05-10 23:00:50|763.43|760.63|763.54|760.74|763.54|760.74|763.43|760.63|0
1652223660000|2022-05-10 23:01:00|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652223670000|2022-05-10 23:01:10|763.77|760.97|764.24|761.44|764.24|761.44|763.77|760.97|0
1652223680000|2022-05-10 23:01:20|764|761.2|764|761.2|764|761.2|763.89|761.09|0
1652223700000|2022-05-10 23:01:40|764.13|761.33|764.13|761.33|764.13|761.33|764.13|761.33|0
1652223710000|2022-05-10 23:01:50|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652223720000|2022-05-10 23:02:00|764.47|761.67|764|761.2|764.7|761.9|764|761.2|0
1652223730000|2022-05-10 23:02:10|763.77|760.97|763.89|761.09|763.89|761.09|763.77|760.97|0
1652223740000|2022-05-10 23:02:20|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652223750000|2022-05-10 23:02:30|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652223760000|2022-05-10 23:02:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223770000|2022-05-10 23:02:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223780000|2022-05-10 23:03:00|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223800000|2022-05-10 23:03:20|764.13|761.33|764.24|761.44|764.24|761.44|764.13|761.33|0
1652223810000|2022-05-10 23:03:30|764.13|761.33|764.24|761.44|764.24|761.44|764.13|761.33|0
1652223820000|2022-05-10 23:03:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223830000|2022-05-10 23:03:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223840000|2022-05-10 23:04:00|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223860000|2022-05-10 23:04:20|764.24|761.44|764.13|761.33|764.24|761.44|764.13|761.33|0
1652223870000|2022-05-10 23:04:30|764.24|761.44|764.13|761.33|764.24|761.44|764.13|761.33|0
1652223900000|2022-05-10 23:05:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652223910000|2022-05-10 23:05:10|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652223920000|2022-05-10 23:05:20|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652223930000|2022-05-10 23:05:30|764.47|761.67|764.59|761.79|764.59|761.79|764.47|761.67|0
1652223940000|2022-05-10 23:05:40|764.7|761.9|764.24|761.44|764.7|761.9|764.24|761.44|0
1652223970000|2022-05-10 23:06:10|764.36|761.56|764.24|761.44|764.36|761.56|764.24|761.44|0
1652223980000|2022-05-10 23:06:20|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224000000|2022-05-10 23:06:40|763.54|760.74|763.66|760.86|763.66|760.86|763.54|760.74|0
1652224010000|2022-05-10 23:06:50|763.54|760.74|763.66|760.86|763.66|760.86|763.54|760.74|0
1652224020000|2022-05-10 23:07:00|763.89|761.09|763.89|761.09|764|761.2|763.89|761.09|0
1652224030000|2022-05-10 23:07:10|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652224040000|2022-05-10 23:07:20|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224050000|2022-05-10 23:07:30|763.77|760.97|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224070000|2022-05-10 23:07:50|763.07|760.27|763.19|760.39|763.19|760.39|763.07|760.27|0
1652224080000|2022-05-10 23:08:00|763.3|760.5|763.54|760.74|763.54|760.74|763.3|760.5|0
1652224090000|2022-05-10 23:08:10|763.42|760.62|763.42|760.62|763.42|760.62|763.3|760.5|0
1652224100000|2022-05-10 23:08:20|763.3|760.5|763.07|760.27|763.3|760.5|763.07|760.27|0
1652224110000|2022-05-10 23:08:30|763.19|760.39|763.3|760.5|763.3|760.5|763.19|760.39|0
1652224130000|2022-05-10 23:08:50|762.84|760.04|762.84|760.04|763.3|760.5|762.84|760.04|0
1652224140000|2022-05-10 23:09:00|763.07|760.27|762.6|759.8|763.07|760.27|762.6|759.8|0
1652224150000|2022-05-10 23:09:10|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652224160000|2022-05-10 23:09:20|762.6|759.8|762.73|759.93|762.84|760.04|762.6|759.8|0
1652224170000|2022-05-10 23:09:30|762.6|759.8|762.37|759.57|762.6|759.8|762.37|759.57|0
1652224180000|2022-05-10 23:09:40|762.26|759.46|762.37|759.57|762.37|759.57|762.26|759.46|0
1652224190000|2022-05-10 23:09:50|762.26|759.46|762.6|759.8|762.6|759.8|762.26|759.46|0
1652224200000|2022-05-10 23:10:00|762.73|759.93|762.14|759.34|762.73|759.93|762.14|759.34|0
1652224210000|2022-05-10 23:10:10|762.37|759.57|762.37|759.57|762.49|759.69|762.37|759.57|0
1652224220000|2022-05-10 23:10:20|762.26|759.46|762.26|759.46|762.26|759.46|761.9|759.1|0
1652224230000|2022-05-10 23:10:30|762.14|759.34|762.26|759.46|762.37|759.57|762.14|759.34|0
1652224240000|2022-05-10 23:10:40|761.9|759.1|761.79|758.99|761.9|759.1|761.67|758.87|0
1652224250000|2022-05-10 23:10:50|761.9|759.1|762.14|759.34|762.14|759.34|761.9|759.1|0
1652224260000|2022-05-10 23:11:00|762.26|759.46|762.6|759.8|762.6|759.8|762.26|759.46|0
1652224270000|2022-05-10 23:11:10|762.72|759.92|762.72|759.92|762.84|760.04|762.72|759.92|0
1652224280000|2022-05-10 23:11:20|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224290000|2022-05-10 23:11:30|762.84|760.04|762.84|760.04|762.84|760.04|762.84|760.04|0
1652224300000|2022-05-10 23:11:40|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224320000|2022-05-10 23:12:00|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224330000|2022-05-10 23:12:10|762.6|759.8|762.84|760.04|762.84|760.04|762.6|759.8|0
1652224340000|2022-05-10 23:12:20|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224350000|2022-05-10 23:12:30|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224370000|2022-05-10 23:12:50|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224380000|2022-05-10 23:13:00|762.49|759.69|762.6|759.8|762.6|759.8|762.49|759.69|0
1652224390000|2022-05-10 23:13:10|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1652224400000|2022-05-10 23:13:20|762.37|759.57|762.6|759.8|762.6|759.8|762.37|759.57|0
1652224410000|2022-05-10 23:13:30|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224420000|2022-05-10 23:13:40|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224430000|2022-05-10 23:13:50|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224460000|2022-05-10 23:14:20|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1652224470000|2022-05-10 23:14:30|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224480000|2022-05-10 23:14:40|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1652224490000|2022-05-10 23:14:50|763.07|760.27|762.84|760.04|763.07|760.27|762.84|760.04|0
1652224500000|2022-05-10 23:15:00|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652224520000|2022-05-10 23:15:20|763.3|760.5|763.19|760.39|763.3|760.5|763.19|760.39|0
1652224530000|2022-05-10 23:15:30|763.3|760.5|763.3|760.5|763.3|760.5|763.07|760.27|0
1652224540000|2022-05-10 23:15:40|763.42|760.62|763.54|760.74|763.54|760.74|763.42|760.62|0
1652224550000|2022-05-10 23:15:50|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224570000|2022-05-10 23:16:10|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652224580000|2022-05-10 23:16:20|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224600000|2022-05-10 23:16:40|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652224610000|2022-05-10 23:16:50|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652224620000|2022-05-10 23:17:00|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224630000|2022-05-10 23:17:10|764.12|761.32|764.24|761.44|764.24|761.44|764.12|761.32|0
1652224640000|2022-05-10 23:17:20|764|761.2|764|761.2|764|761.2|763.89|761.09|0
1652224650000|2022-05-10 23:17:30|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652224660000|2022-05-10 23:17:40|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652224670000|2022-05-10 23:17:50|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224680000|2022-05-10 23:18:00|764.24|761.44|764.47|761.67|764.47|761.67|764.24|761.44|0
1652224690000|2022-05-10 23:18:10|764.59|761.79|764.47|761.67|764.59|761.79|764.36|761.56|0
1652224700000|2022-05-10 23:18:20|764.24|761.44|764.12|761.32|764.24|761.44|764.12|761.32|0
1652224710000|2022-05-10 23:18:30|764|761.2|764.12|761.32|764.12|761.32|764|761.2|0
1652224720000|2022-05-10 23:18:40|764.47|761.67|764.47|761.67|764.47|761.67|764.36|761.56|0
1652224730000|2022-05-10 23:18:50|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652224740000|2022-05-10 23:19:00|764.23|761.43|764.23|761.43|764.36|761.56|764.23|761.43|0
1652224750000|2022-05-10 23:19:10|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652224760000|2022-05-10 23:19:20|764.23|761.43|764.36|761.56|764.36|761.56|764.23|761.43|0
1652224770000|2022-05-10 23:19:30|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224790000|2022-05-10 23:19:50|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652224800000|2022-05-10 23:20:00|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224830000|2022-05-10 23:20:30|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652224860000|2022-05-10 23:21:00|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652224890000|2022-05-10 23:21:30|764.59|761.79|764.59|761.79|764.7|761.9|764.59|761.79|0
1652224900000|2022-05-10 23:21:40|764.7|761.9|764.59|761.79|764.7|761.9|764.59|761.79|0
1652224910000|2022-05-10 23:21:50|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224950000|2022-05-10 23:22:30|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652224960000|2022-05-10 23:22:40|764.47|761.67|764.47|761.67|764.7|761.9|764.47|761.67|0
1652224970000|2022-05-10 23:22:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652225000000|2022-05-10 23:23:20|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652225040000|2022-05-10 23:24:00|764.59|761.79|764.7|761.9|764.7|761.9|764.47|761.67|0
1652225060000|2022-05-10 23:24:20|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652225080000|2022-05-10 23:24:40|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652225100000|2022-05-10 23:25:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652225110000|2022-05-10 23:25:10|764.23|761.43|764.12|761.32|764.23|761.43|764.12|761.32|0
1652225120000|2022-05-10 23:25:20|764|761.2|763.77|760.97|764|761.2|763.66|760.86|0
1652225130000|2022-05-10 23:25:30|764|761.2|763.89|761.09|764|761.2|763.89|761.09|0
1652225140000|2022-05-10 23:25:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652225150000|2022-05-10 23:25:50|763.89|761.09|764.12|761.32|764.12|761.32|763.89|761.09|0
1652225160000|2022-05-10 23:26:00|764.23|761.43|764.23|761.43|764.23|761.43|764.23|761.43|0
1652225170000|2022-05-10 23:26:10|764|761.2|764|761.2|764|761.2|764|761.2|0
1652225190000|2022-05-10 23:26:30|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225200000|2022-05-10 23:26:40|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225220000|2022-05-10 23:27:00|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225250000|2022-05-10 23:27:30|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652225260000|2022-05-10 23:27:40|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1652225270000|2022-05-10 23:27:50|764|761.2|764|761.2|764|761.2|764|761.2|0
1652225400000|2022-05-10 23:30:00|763.77|760.97|764|761.2|764|761.2|763.77|760.97|0
1652225410000|2022-05-10 23:30:10|763.89|761.09|764|761.2|764|761.2|763.89|761.09|0
1652225430000|2022-05-10 23:30:30|763.77|760.97|763.65|760.85|763.77|760.97|763.65|760.85|0
1652225440000|2022-05-10 23:30:40|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225450000|2022-05-10 23:30:50|763.65|760.85|763.53|760.73|763.65|760.85|763.53|760.73|0
1652225490000|2022-05-10 23:31:30|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1652225510000|2022-05-10 23:31:50|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225520000|2022-05-10 23:32:00|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1652225530000|2022-05-10 23:32:10|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225560000|2022-05-10 23:32:40|763.42|760.62|763.42|760.62|763.42|760.62|763.42|760.62|0
1652225570000|2022-05-10 23:32:50|763.53|760.73|764.7|761.9|764.7|761.9|763.53|760.73|0
1652225580000|2022-05-10 23:33:00|766.33|763.53|765.4|762.6|766.33|763.53|765.4|762.6|0
1652225590000|2022-05-10 23:33:10|765.87|763.07|766.33|763.53|766.33|763.53|765.87|763.07|0
1652225600000|2022-05-10 23:33:20|766.57|763.77|767.03|764.23|767.03|764.23|766.57|763.77|0
1652225610000|2022-05-10 23:33:30|767.27|764.47|767.5|764.7|767.73|764.93|767.27|764.47|0
1652225620000|2022-05-10 23:33:40|767.27|764.47|767.15|764.35|767.27|764.47|767.03|764.23|0
1652225630000|2022-05-10 23:33:50|767.39|764.59|767.39|764.59|767.5|764.7|767.15|764.35|0
1652225640000|2022-05-10 23:34:00|767.62|764.82|768.32|765.52|768.32|765.52|767.62|764.82|0
1652225650000|2022-05-10 23:34:10|768.43|765.63|768.2|765.4|768.43|765.63|767.97|765.17|0
1652225660000|2022-05-10 23:34:20|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652225670000|2022-05-10 23:34:30|768.2|765.4|768.43|765.63|768.43|765.63|768.2|765.4|0
1652225680000|2022-05-10 23:34:40|768.32|765.52|767.97|765.17|768.43|765.63|767.97|765.17|0
1652225690000|2022-05-10 23:34:50|767.73|764.93|767.5|764.7|767.73|764.93|767.39|764.59|0
1652225700000|2022-05-10 23:35:00|767.73|764.93|767.5|764.7|767.73|764.93|767.5|764.7|0
1652225710000|2022-05-10 23:35:10|767.39|764.59|767.27|764.47|767.39|764.59|767.27|764.47|0
1652225720000|2022-05-10 23:35:20|766.69|763.89|767.03|764.23|767.03|764.23|766.57|763.77|0
1652225730000|2022-05-10 23:35:30|767.39|764.59|766.8|764|767.39|764.59|766.8|764|0
1652225740000|2022-05-10 23:35:40|766.69|763.89|766.57|763.77|766.69|763.89|766.57|763.77|0
1652225750000|2022-05-10 23:35:50|766.1|763.3|765.75|762.95|766.1|763.3|765.75|762.95|0
1652225760000|2022-05-10 23:36:00|765.99|763.19|766.33|763.53|766.33|763.53|765.99|763.19|0
1652225770000|2022-05-10 23:36:10|766.45|763.65|766.57|763.77|766.57|763.77|766.45|763.65|0
1652225780000|2022-05-10 23:36:20|766.45|763.65|766.22|763.42|766.45|763.65|766.22|763.42|0
1652225790000|2022-05-10 23:36:30|766.33|763.53|766.57|763.77|766.57|763.77|766.33|763.53|0
1652225800000|2022-05-10 23:36:40|767.03|764.23|767.03|764.23|767.03|764.23|767.03|764.23|0
1652225810000|2022-05-10 23:36:50|766.92|764.12|766.8|764|766.92|764.12|766.8|764|0
1652225820000|2022-05-10 23:37:00|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1652225830000|2022-05-10 23:37:10|766.8|764|766.8|764|766.8|764|766.8|764|0
1652225860000|2022-05-10 23:37:40|767.03|764.23|767.03|764.23|767.03|764.23|767.03|764.23|0
1652225870000|2022-05-10 23:37:50|767.39|764.59|767.27|764.47|767.39|764.59|767.27|764.47|0
1652225880000|2022-05-10 23:38:00|767.5|764.7|767.73|764.93|767.73|764.93|767.5|764.7|0
1652225890000|2022-05-10 23:38:10|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652225900000|2022-05-10 23:38:20|767.97|765.17|767.73|764.93|767.97|765.17|767.62|764.82|0
1652225910000|2022-05-10 23:38:30|767.97|765.17|768.67|765.87|768.67|765.87|767.97|765.17|0
1652225920000|2022-05-10 23:38:40|768.9|766.1|769.37|766.57|769.37|766.57|768.9|766.1|0
1652225930000|2022-05-10 23:38:50|769.6|766.8|769.37|766.57|769.6|766.8|769.37|766.57|0
1652225940000|2022-05-10 23:39:00|769.26|766.46|769.26|766.46|769.26|766.46|769.26|766.46|0
1652225950000|2022-05-10 23:39:10|769.13|766.33|768.67|765.87|769.13|766.33|768.67|765.87|0
1652225960000|2022-05-10 23:39:20|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652225970000|2022-05-10 23:39:30|768.43|765.63|768.43|765.63|768.43|765.63|768.43|765.63|0
1652225980000|2022-05-10 23:39:40|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226000000|2022-05-10 23:40:00|768.43|765.63|768.32|765.52|768.43|765.63|768.32|765.52|0
1652226010000|2022-05-10 23:40:10|768.2|765.4|768.43|765.63|768.43|765.63|768.2|765.4|0
1652226020000|2022-05-10 23:40:20|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226030000|2022-05-10 23:40:30|768.55|765.75|768.9|766.1|768.9|766.1|768.55|765.75|0
1652226040000|2022-05-10 23:40:40|769.02|766.22|769.37|766.57|769.37|766.57|769.02|766.22|0
1652226060000|2022-05-10 23:41:00|769.6|766.8|769.83|767.03|769.84|767.04|769.6|766.8|0
1652226070000|2022-05-10 23:41:10|770.07|767.27|768.9|766.1|770.07|767.27|768.9|766.1|0
1652226080000|2022-05-10 23:41:20|769.02|766.22|768.9|766.1|769.37|766.57|768.9|766.1|0
1652226100000|2022-05-10 23:41:40|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226110000|2022-05-10 23:41:50|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226120000|2022-05-10 23:42:00|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652226130000|2022-05-10 23:42:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226140000|2022-05-10 23:42:20|767.85|765.05|767.85|765.05|767.85|765.05|767.73|764.93|0
1652226150000|2022-05-10 23:42:30|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226160000|2022-05-10 23:42:40|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652226170000|2022-05-10 23:42:50|768.2|765.4|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226180000|2022-05-10 23:43:00|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226190000|2022-05-10 23:43:10|767.73|764.93|767.73|764.93|767.73|764.93|767.27|764.47|0
1652226200000|2022-05-10 23:43:20|767.97|765.17|767.73|764.93|767.97|765.17|767.73|764.93|0
1652226220000|2022-05-10 23:43:40|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652226240000|2022-05-10 23:44:00|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652226250000|2022-05-10 23:44:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226260000|2022-05-10 23:44:20|767.85|765.05|767.73|764.93|767.85|765.05|767.73|764.93|0
1652226270000|2022-05-10 23:44:30|767.5|764.7|767.5|764.7|767.5|764.7|767.5|764.7|0
1652226300000|2022-05-10 23:45:00|768.32|765.52|768.43|765.63|768.43|765.63|768.2|765.4|0
1652226310000|2022-05-10 23:45:10|768.55|765.75|768.55|765.75|768.55|765.75|768.43|765.63|0
1652226320000|2022-05-10 23:45:20|768.67|765.87|769.25|766.45|769.37|766.57|768.67|765.87|0
1652226330000|2022-05-10 23:45:30|769.37|766.57|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226350000|2022-05-10 23:45:50|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226360000|2022-05-10 23:46:00|769.37|766.57|769.37|766.57|769.37|766.57|769.37|766.57|0
1652226370000|2022-05-10 23:46:10|769.25|766.45|769.37|766.57|769.37|766.57|769.25|766.45|0
1652226380000|2022-05-10 23:46:20|769.6|766.8|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226390000|2022-05-10 23:46:30|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226400000|2022-05-10 23:46:40|769.83|767.03|769.49|766.69|769.83|767.03|769.37|766.57|0
1652226410000|2022-05-10 23:46:50|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226420000|2022-05-10 23:47:00|769.49|766.69|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226430000|2022-05-10 23:47:10|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226440000|2022-05-10 23:47:20|769.83|767.03|769.13|766.33|769.83|767.03|769.13|766.33|0
1652226450000|2022-05-10 23:47:30|768.79|765.99|768.9|766.1|768.9|766.1|768.67|765.87|0
1652226460000|2022-05-10 23:47:40|769.02|766.22|769.02|766.22|769.02|766.22|769.02|766.22|0
1652226470000|2022-05-10 23:47:50|769.13|766.33|768.9|766.1|769.13|766.33|768.9|766.1|0
1652226480000|2022-05-10 23:48:00|768.79|765.99|768.67|765.87|768.79|765.99|768.67|765.87|0
1652226490000|2022-05-10 23:48:10|768.09|765.29|768.2|765.4|768.2|765.4|767.96|765.16|0
1652226500000|2022-05-10 23:48:20|768.09|765.29|768.2|765.4|768.2|765.4|768.09|765.29|0
1652226510000|2022-05-10 23:48:30|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226530000|2022-05-10 23:48:50|768.43|765.63|768.43|765.63|768.43|765.63|768.43|765.63|0
1652226540000|2022-05-10 23:49:00|768.32|765.52|768.43|765.63|768.43|765.63|768.32|765.52|0
1652226550000|2022-05-10 23:49:10|768.67|765.87|768.9|766.1|768.9|766.1|768.67|765.87|0
1652226560000|2022-05-10 23:49:20|769.13|766.33|769.37|766.57|769.37|766.57|769.13|766.33|0
1652226570000|2022-05-10 23:49:30|769.25|766.45|769.6|766.8|769.6|766.8|769.25|766.45|0
1652226580000|2022-05-10 23:49:40|769.83|767.03|769.96|767.16|769.96|767.16|769.72|766.92|0
1652226590000|2022-05-10 23:49:50|769.83|767.03|769.96|767.16|769.96|767.16|769.72|766.92|0
1652226600000|2022-05-10 23:50:00|769.83|767.03|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226610000|2022-05-10 23:50:10|769.37|766.57|769.6|766.8|769.72|766.92|769.37|766.57|0
1652226620000|2022-05-10 23:50:20|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652226630000|2022-05-10 23:50:30|770.3|767.5|770.3|767.5|770.3|767.5|770.3|767.5|0
1652226640000|2022-05-10 23:50:40|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226650000|2022-05-10 23:50:50|770.07|767.27|769.83|767.03|770.07|767.27|769.83|767.03|0
1652226660000|2022-05-10 23:51:00|769.6|766.8|770.3|767.5|770.3|767.5|769.6|766.8|0
1652226670000|2022-05-10 23:51:10|770.19|767.39|770.07|767.27|770.19|767.39|770.07|767.27|0
1652226680000|2022-05-10 23:51:20|769.95|767.15|770.3|767.5|770.3|767.5|769.95|767.15|0
1652226700000|2022-05-10 23:51:40|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226710000|2022-05-10 23:51:50|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226720000|2022-05-10 23:52:00|770.19|767.39|770.07|767.27|770.19|767.39|769.95|767.15|0
1652226730000|2022-05-10 23:52:10|769.95|767.15|769.95|767.15|769.95|767.15|769.95|767.15|0
1652226740000|2022-05-10 23:52:20|770.07|767.27|769.95|767.15|770.07|767.27|769.95|767.15|0
1652226750000|2022-05-10 23:52:30|769.72|766.92|769.25|766.45|769.72|766.92|769.25|766.45|0
1652226760000|2022-05-10 23:52:40|769.49|766.69|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226770000|2022-05-10 23:52:50|769.25|766.45|769.72|766.92|769.72|766.92|769.25|766.45|0
1652226780000|2022-05-10 23:53:00|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652226790000|2022-05-10 23:53:10|769.95|767.15|770.07|767.27|770.07|767.27|769.95|767.15|0
1652226800000|2022-05-10 23:53:20|770.19|767.39|770.19|767.39|770.19|767.39|770.19|767.39|0
1652226810000|2022-05-10 23:53:30|769.83|767.03|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226820000|2022-05-10 23:53:40|769.72|766.92|769.83|767.03|769.83|767.03|769.72|766.92|0
1652226830000|2022-05-10 23:53:50|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226840000|2022-05-10 23:54:00|769.95|767.15|769.83|767.03|769.95|767.15|769.83|767.03|0
1652226870000|2022-05-10 23:54:30|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226880000|2022-05-10 23:54:40|769.95|767.15|769.95|767.15|769.95|767.15|769.95|767.15|0
1652226890000|2022-05-10 23:54:50|770.07|767.27|770.3|767.5|770.3|767.5|770.07|767.27|0
1652226900000|2022-05-10 23:55:00|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226920000|2022-05-10 23:55:20|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226930000|2022-05-10 23:55:30|772.17|769.37|771.24|768.44|772.17|769.37|771.24|768.44|0
1652226940000|2022-05-10 23:55:40|771.7|768.9|772.17|769.37|772.17|769.37|771.7|768.9|0
1652226950000|2022-05-10 23:55:50|772.76|769.96|772.17|769.37|772.76|769.96|772.17|769.37|0
1652226960000|2022-05-10 23:56:00|772.4|769.6|771.7|768.9|772.4|769.6|771.59|768.79|0
1652226970000|2022-05-10 23:56:10|771.12|768.32|771.24|768.44|771.24|768.44|771.12|768.32|0
1652227000000|2022-05-10 23:56:40|771|768.2|770.77|767.97|771|768.2|770.66|767.86|0
1652227010000|2022-05-10 23:56:50|770.53|767.73|770.53|767.73|770.53|767.73|770.53|767.73|0
1652227020000|2022-05-10 23:57:00|770.77|767.97|770.66|767.86|770.77|767.97|770.66|767.86|0
1652227030000|2022-05-10 23:57:10|770.3|767.5|770.07|767.27|770.3|767.5|770.07|767.27|0
1652227040000|2022-05-10 23:57:20|769.72|766.92|769.72|766.92|769.72|766.92|769.72|766.92|0
1652227050000|2022-05-10 23:57:30|769.6|766.8|769.02|766.22|769.6|766.8|768.9|766.1|0
1652227060000|2022-05-10 23:57:40|769.13|766.33|769.02|766.22|769.13|766.33|769.02|766.22|0
1652227070000|2022-05-10 23:57:50|768.9|766.1|768.9|766.1|768.9|766.1|768.9|766.1|0
1652227080000|2022-05-10 23:58:00|768.2|765.4|767.73|764.93|768.2|765.4|767.73|764.93|0
1652227090000|2022-05-10 23:58:10|768.2|765.4|768.32|765.52|768.32|765.52|768.08|765.28|0
1652227100000|2022-05-10 23:58:20|768.43|765.63|768.32|765.52|768.43|765.63|768.2|765.4|0
1652227110000|2022-05-10 23:58:30|768.2|765.4|767.96|765.16|768.2|765.4|767.96|765.16|0
1652227120000|2022-05-10 23:58:40|767.85|765.05|767.73|764.93|767.96|765.16|767.73|764.93|0
1652227130000|2022-05-10 23:58:50|767.96|765.16|767.96|765.16|767.96|765.16|767.96|765.16|0
1652227140000|2022-05-10 23:59:00|767.73|764.93|767.73|764.93|767.73|764.93|767.73|764.93|0
1652227150000|2022-05-10 23:59:10|767.96|765.16|767.96|765.16|767.96|765.16|767.96|765.16|0
1652227160000|2022-05-10 23:59:20|768.08|765.28|767.96|765.16|768.08|765.28|767.96|765.16|0
1652227180000|2022-05-10 23:59:40|767.73|764.93|767.73|764.93|767.73|764.93|767.73|764.93|0
1652227200000|2022-05-11 00:00:00|767.96|765.16|768.66|765.86|768.66|765.86|767.96|765.16|0
1652227210000|2022-05-11 00:00:10|769.02|766.22|769.36|766.56|769.36|766.56|769.02|766.22|0
1652227220000|2022-05-11 00:00:20|769.25|766.45|768.9|766.1|769.36|766.56|768.9|766.1|0
1652227230000|2022-05-11 00:00:30|769.13|766.33|769.13|766.33|769.13|766.33|769.13|766.33|0
1652227240000|2022-05-11 00:00:40|769.36|766.56|768.9|766.1|769.36|766.56|768.9|766.1|0
1652227250000|2022-05-11 00:00:50|769.13|766.33|769.6|766.8|769.6|766.8|769.13|766.33|0
1652227260000|2022-05-11 00:01:00|770.07|767.27|770.65|767.85|770.65|767.85|770.07|767.27|0
1652227270000|2022-05-11 00:01:10|770.77|767.97|770.89|768.09|770.89|768.09|770.77|767.97|0
1652227280000|2022-05-11 00:01:20|771|768.2|771.12|768.32|771.12|768.32|771|768.2|0
1652227290000|2022-05-11 00:01:30|771.36|768.56|771.23|768.43|771.47|768.67|771.23|768.43|0
1652227300000|2022-05-11 00:01:40|770.77|767.97|770.53|767.73|770.77|767.97|770.53|767.73|0
1652227310000|2022-05-11 00:01:50|770.77|767.97|770.65|767.85|770.77|767.97|770.53|767.73|0
1652227320000|2022-05-11 00:02:00|770.77|767.97|770.19|767.39|770.77|767.97|770.19|767.39|0
1652227330000|2022-05-11 00:02:10|770.07|767.27|769.95|767.15|770.07|767.27|769.95|767.15|0
1652227340000|2022-05-11 00:02:20|769.83|767.03|770.3|767.5|770.3|767.5|769.83|767.03|0
1652227350000|2022-05-11 00:02:30|770.07|767.27|769.6|766.8|770.07|767.27|769.6|766.8|0
1652227360000|2022-05-11 00:02:40|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652227370000|2022-05-11 00:02:50|770.42|767.62|769.6|766.8|770.42|767.62|769.6|766.8|0
1652227380000|2022-05-11 00:03:00|769.83|767.03|770.65|767.85|770.65|767.85|769.83|767.03|0
1652227390000|2022-05-11 00:03:10|770.89|768.09|769.95|767.15|770.89|768.09|769.95|767.15|0
1652227400000|2022-05-11 00:03:20|769.83|767.03|769.72|766.92|770.07|767.27|769.72|766.92|0
1652227410000|2022-05-11 00:03:30|769.6|766.8|769.49|766.69|769.6|766.8|769.49|766.69|0
1652227420000|2022-05-11 00:03:40|769.6|766.8|769.72|766.92|769.72|766.92|769.6|766.8|0
1652227430000|2022-05-11 00:03:50|769.83|767.03|769.83|767.03|769.83|767.03|769.6|766.8|0
1652227440000|2022-05-11 00:04:00|769.72|766.92|770.07|767.27|770.19|767.39|769.72|766.92|0
1652227450000|2022-05-11 00:04:10|769.6|766.8|769.13|766.33|769.6|766.8|769.13|766.33|0
1652227460000|2022-05-11 00:04:20|768.78|765.98|769.02|766.22|769.13|766.33|768.78|765.98|0
1652227470000|2022-05-11 00:04:30|768.66|765.86|769.02|766.22|769.13|766.33|768.66|765.86|0
1652227480000|2022-05-11 00:04:40|768.78|765.98|768.43|765.63|768.78|765.98|768.43|765.63|0
1652227490000|2022-05-11 00:04:50|768.2|765.4|768.55|765.75|768.55|765.75|768.2|765.4|0
1652227500000|2022-05-11 00:05:00|768.2|765.4|768.66|765.86|768.66|765.86|768.2|765.4|0
1652227510000|2022-05-11 00:05:10|768.55|765.75|767.15|764.35|768.55|765.75|767.15|764.35|0
1652227520000|2022-05-11 00:05:20|767.26|764.46|766.68|763.88|767.5|764.7|766.68|763.88|0
1652227530000|2022-05-11 00:05:30|766.33|763.53|765.63|762.83|766.33|763.53|765.63|762.83|0
1652227540000|2022-05-11 00:05:40|765.16|762.36|765.39|762.59|765.63|762.83|765.16|762.36|0
1652227550000|2022-05-11 00:05:50|765.16|762.36|765.39|762.59|765.39|762.59|765.16|762.36|0
1652227560000|2022-05-11 00:06:00|764.93|762.13|765.16|762.36|765.16|762.36|764.93|762.13|0
1652227570000|2022-05-11 00:06:10|764.93|762.13|764.93|762.13|765.05|762.25|764.69|761.89|0
1652227580000|2022-05-11 00:06:20|765.05|762.25|765.16|762.36|765.16|762.36|765.05|762.25|0
1652227590000|2022-05-11 00:06:30|765.28|762.48|764.69|761.89|765.28|762.48|764.69|761.89|0
1652227600000|2022-05-11 00:06:40|764.46|761.66|764.23|761.43|764.46|761.66|764.12|761.32|0
1652227610000|2022-05-11 00:06:50|764.46|761.66|764.58|761.78|764.58|761.78|764.35|761.55|0
1652227620000|2022-05-11 00:07:00|764.23|761.43|763.99|761.19|764.23|761.43|763.76|760.96|0
1652227630000|2022-05-11 00:07:10|764.35|761.55|764.23|761.43|764.35|761.55|763.76|760.96|0
1652227640000|2022-05-11 00:07:20|764.35|761.55|765.16|762.36|765.16|762.36|764.35|761.55|0
1652227650000|2022-05-11 00:07:30|764.93|762.13|764.46|761.66|764.93|762.13|764.46|761.66|0
1652227660000|2022-05-11 00:07:40|763.53|760.73|763.29|760.49|763.53|760.73|763.29|760.49|0
1652227670000|2022-05-11 00:07:50|763.42|760.62|762.83|760.03|763.42|760.62|762.83|760.03|0
1652227680000|2022-05-11 00:08:00|763.06|760.26|763.06|760.26|763.06|760.26|763.06|760.26|0
1652227690000|2022-05-11 00:08:10|762.83|760.03|762.36|759.56|762.83|760.03|762.36|759.56|0
1652227700000|2022-05-11 00:08:20|762.83|760.03|762.59|759.79|762.83|760.03|762.36|759.56|0
1652227710000|2022-05-11 00:08:30|762.48|759.68|762.25|759.45|762.48|759.68|762.13|759.33|0
1652227720000|2022-05-11 00:08:40|761.9|759.1|762.02|759.22|762.02|759.22|761.66|758.86|0
1652227730000|2022-05-11 00:08:50|761.9|759.1|762.13|759.33|762.13|759.33|761.9|759.1|0
1652227740000|2022-05-11 00:09:00|761.9|759.1|761.55|758.75|761.9|759.1|761.43|758.63|0
1652227750000|2022-05-11 00:09:10|761.66|758.86|762.13|759.33|762.13|759.33|761.66|758.86|0
1652227760000|2022-05-11 00:09:20|762.36|759.56|762.13|759.33|762.59|759.79|762.13|759.33|0
1652227770000|2022-05-11 00:09:30|762.36|759.56|761.43|758.63|762.36|759.56|761.43|758.63|0
1652227780000|2022-05-11 00:09:40|761.55|758.75|761.66|758.86|761.66|758.86|761.55|758.75|0
1652227790000|2022-05-11 00:09:50|761.43|758.63|761.2|758.4|761.55|758.75|761.2|758.4|0
1652227800000|2022-05-11 00:10:00|761.43|758.63|761.55|758.75|761.66|758.86|761.43|758.63|0
1652227810000|2022-05-11 00:10:10|761.2|758.4|760.62|757.82|761.2|758.4|760.62|757.82|0
1652227820000|2022-05-11 00:10:20|760.96|758.16|760.96|758.16|760.96|758.16|760.96|758.16|0
1652227830000|2022-05-11 00:10:30|761.43|758.63|761.43|758.63|761.55|758.75|761.43|758.63|0
1652227840000|2022-05-11 00:10:40|761.9|759.1|760.96|758.16|761.9|759.1|760.96|758.16|0
1652227860000|2022-05-11 00:11:00|760.62|757.82|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227870000|2022-05-11 00:11:10|760.62|757.82|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227880000|2022-05-11 00:11:20|760.26|757.46|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227890000|2022-05-11 00:11:30|760.96|758.16|760.96|758.16|760.96|758.16|760.73|757.93|0
1652227900000|2022-05-11 00:11:40|761.08|758.28|760.96|758.16|761.2|758.4|760.96|758.16|0
1652227910000|2022-05-11 00:11:50|760.73|757.93|760.85|758.05|760.85|758.05|760.73|757.93|0
1652227920000|2022-05-11 00:12:00|760.96|758.16|760.96|758.16|761.08|758.28|760.96|758.16|0
1652227930000|2022-05-11 00:12:10|760.85|758.05|760.73|757.93|760.96|758.16|760.73|757.93|0
1652227940000|2022-05-11 00:12:20|760.85|758.05|761.08|758.28|761.08|758.28|760.85|758.05|0
1652227950000|2022-05-11 00:12:30|760.96|758.16|760.96|758.16|760.96|758.16|760.96|758.16|0
1652227960000|2022-05-11 00:12:40|761.2|758.4|760.96|758.16|761.2|758.4|760.96|758.16|0
1652227970000|2022-05-11 00:12:50|760.85|758.05|760.96|758.16|760.96|758.16|760.73|757.93|0
1652227980000|2022-05-11 00:13:00|760.73|757.93|760.5|757.7|760.73|757.93|760.5|757.7|0
1652227990000|2022-05-11 00:13:10|760.73|757.93|760.73|757.93|760.73|757.93|760.73|757.93|0
1652228000000|2022-05-11 00:13:20|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1652228010000|2022-05-11 00:13:30|760.85|758.05|760.96|758.16|760.96|758.16|760.85|758.05|0
1652228020000|2022-05-11 00:13:40|761.2|758.4|761.2|758.4|761.2|758.4|761.08|758.28|0
1652228030000|2022-05-11 00:13:50|760.96|758.16|760.73|757.93|760.96|758.16|760.73|757.93|0
1652228040000|2022-05-11 00:14:00|760.38|757.58|760.73|757.93|760.73|757.93|760.38|757.58|0
1652228050000|2022-05-11 00:14:10|760.62|757.82|760.62|757.82|760.62|757.82|760.62|757.82|0
1652228060000|2022-05-11 00:14:20|760.5|757.7|760.26|757.46|760.5|757.7|760.26|757.46|0
1652228070000|2022-05-11 00:14:30|760.5|757.7|760.26|757.46|760.5|757.7|760.26|757.46|0
1652228090000|2022-05-11 00:14:50|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1652228100000|2022-05-11 00:15:00|760.26|757.46|760.96|758.16|760.96|758.16|760.26|757.46|0
1652228110000|2022-05-11 00:15:10|761.2|758.4|760.26|757.46|761.2|758.4|760.26|757.46|0
1652228130000|2022-05-11 00:15:30|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1652228140000|2022-05-11 00:15:40|757.24|754.44|758.4|755.6|758.4|755.6|757.24|754.44|0
1652228150000|2022-05-11 00:15:50|758.17|755.37|758.63|755.83|758.63|755.83|758.17|755.37|0
1652228160000|2022-05-11 00:16:00|758.87|756.07|758.4|755.6|759.1|756.3|758.4|755.6|0
1652228170000|2022-05-11 00:16:10|758.17|755.37|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228180000|2022-05-11 00:16:20|757.7|754.9|757.7|754.9|757.7|754.9|757.7|754.9|0
1652228190000|2022-05-11 00:16:30|757.93|755.13|757.24|754.44|757.93|755.13|757.24|754.44|0
1652228200000|2022-05-11 00:16:40|757.47|754.67|757.7|754.9|757.93|755.13|757.47|754.67|0
1652228210000|2022-05-11 00:16:50|757.82|755.02|757.93|755.13|757.93|755.13|757.82|755.02|0
1652228220000|2022-05-11 00:17:00|758.17|755.37|758.06|755.26|758.17|755.37|758.06|755.26|0
1652228230000|2022-05-11 00:17:10|758.17|755.37|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228240000|2022-05-11 00:17:20|758.06|755.26|757.7|754.9|758.06|755.26|757.7|754.9|0
1652228250000|2022-05-11 00:17:30|757.47|754.67|757.47|754.67|757.47|754.67|757.24|754.44|0
1652228260000|2022-05-11 00:17:40|757.24|754.44|757.47|754.67|757.7|754.9|757.24|754.44|0
1652228270000|2022-05-11 00:17:50|757.7|754.9|757.82|755.02|757.82|755.02|757.59|754.79|0
1652228280000|2022-05-11 00:18:00|757.59|754.79|757.47|754.67|757.7|754.9|757.47|754.67|0
1652228290000|2022-05-11 00:18:10|757.24|754.44|757.7|754.9|757.7|754.9|757.24|754.44|0
1652228300000|2022-05-11 00:18:20|757.47|754.67|757.47|754.67|757.59|754.79|757.47|754.67|0
1652228310000|2022-05-11 00:18:30|757.7|754.9|757.36|754.56|757.93|755.13|757.36|754.56|0
1652228320000|2022-05-11 00:18:40|757.47|754.67|757.47|754.67|757.47|754.67|757.47|754.67|0
1652228330000|2022-05-11 00:18:50|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652228340000|2022-05-11 00:19:00|757.36|754.56|757.24|754.44|757.36|754.56|757.24|754.44|0
1652228370000|2022-05-11 00:19:30|757.36|754.56|757.47|754.67|757.47|754.67|757.36|754.56|0
1652228380000|2022-05-11 00:19:40|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652228390000|2022-05-11 00:19:50|757.82|755.02|757.7|754.9|757.82|755.02|757.7|754.9|0
1652228400000|2022-05-11 00:20:00|757.47|754.67|757.47|754.67|757.47|754.67|757.47|754.67|0
1652228410000|2022-05-11 00:20:10|757.7|754.9|758.17|755.37|758.17|755.37|757.7|754.9|0
1652228420000|2022-05-11 00:20:20|757.7|754.9|757.47|754.67|757.7|754.9|757.47|754.67|0
1652228430000|2022-05-11 00:20:30|757.59|754.79|757.7|754.9|757.7|754.9|757.47|754.67|0
1652228440000|2022-05-11 00:20:40|757.93|755.13|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228450000|2022-05-11 00:20:50|758.17|755.37|758.4|755.6|758.4|755.6|758.17|755.37|0
1652228460000|2022-05-11 00:21:00|758.52|755.72|758.75|755.95|758.75|755.95|758.52|755.72|0
1652228470000|2022-05-11 00:21:10|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652228480000|2022-05-11 00:21:20|758.52|755.72|758.17|755.37|758.52|755.72|758.17|755.37|0
1652228490000|2022-05-11 00:21:30|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652228500000|2022-05-11 00:21:40|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652228510000|2022-05-11 00:21:50|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652228520000|2022-05-11 00:22:00|758.05|755.25|758.17|755.37|758.17|755.37|758.05|755.25|0
1652228550000|2022-05-11 00:22:30|758.29|755.49|758.17|755.37|758.29|755.49|758.17|755.37|0
1652228570000|2022-05-11 00:22:50|758.05|755.25|757.7|754.9|758.05|755.25|757.7|754.9|0
1652228580000|2022-05-11 00:23:00|757.47|754.67|757.24|754.44|757.47|754.67|757.24|754.44|0
1652228630000|2022-05-11 00:23:50|755.84|753.04|756.07|753.27|756.3|753.5|755.84|753.04|0
1652228640000|2022-05-11 00:24:00|755.84|753.04|756.77|753.97|756.77|753.97|755.84|753.04|0
1652228650000|2022-05-11 00:24:10|756.66|753.86|756.66|753.86|756.66|753.86|756.54|753.74|0
1652228660000|2022-05-11 00:24:20|756.77|753.97|757.24|754.44|757.47|754.67|756.77|753.97|0
1652228670000|2022-05-11 00:24:30|757.12|754.32|757.23|754.43|757.24|754.44|757.12|754.32|0
1652228680000|2022-05-11 00:24:40|757.12|754.32|756.89|754.09|757.23|754.43|756.89|754.09|0
1652228690000|2022-05-11 00:24:50|756.54|753.74|756.3|753.5|756.54|753.74|756.3|753.5|0
1652228700000|2022-05-11 00:25:00|756.54|753.74|756.77|753.97|756.77|753.97|756.3|753.5|0
1652228710000|2022-05-11 00:25:10|756.66|753.86|756.3|753.5|756.77|753.97|756.07|753.27|0
1652228720000|2022-05-11 00:25:20|756.07|753.27|755.96|753.16|756.07|753.27|755.96|753.16|0
1652228730000|2022-05-11 00:25:30|755.84|753.04|755.96|753.16|755.96|753.16|755.73|752.93|0
1652228740000|2022-05-11 00:25:40|755.84|753.04|755.61|752.81|755.84|753.04|755.61|752.81|0
1652228750000|2022-05-11 00:25:50|755.73|752.93|756.07|753.27|756.07|753.27|755.73|752.93|0
1652228760000|2022-05-11 00:26:00|755.84|753.04|755.84|753.04|755.84|753.04|755.61|752.81|0
1652228770000|2022-05-11 00:26:10|756.07|753.27|756.3|753.5|756.43|753.63|756.07|753.27|0
1652228780000|2022-05-11 00:26:20|756.42|753.62|756.54|753.74|756.54|753.74|756.42|753.62|0
1652228790000|2022-05-11 00:26:30|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652228800000|2022-05-11 00:26:40|756.54|753.74|756.3|753.5|756.54|753.74|756.07|753.27|0
1652228810000|2022-05-11 00:26:50|756.54|753.74|756.54|753.74|756.54|753.74|756.54|753.74|0
1652228820000|2022-05-11 00:27:00|756.66|753.86|756.54|753.74|756.66|753.86|756.42|753.62|0
1652228830000|2022-05-11 00:27:10|756.66|753.86|756.54|753.74|756.66|753.86|756.54|753.74|0
1652228850000|2022-05-11 00:27:30|756.42|753.62|756.54|753.74|756.66|753.86|756.42|753.62|0
1652228860000|2022-05-11 00:27:40|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1652228880000|2022-05-11 00:28:00|757|754.2|757.36|754.56|757.36|754.56|757|754.2|0
1652228890000|2022-05-11 00:28:10|757.59|754.79|757.23|754.43|757.7|754.9|757.23|754.43|0
1652228900000|2022-05-11 00:28:20|757|754.2|757|754.2|757|754.2|757|754.2|0
1652228910000|2022-05-11 00:28:30|756.77|753.97|757|754.2|757|754.2|756.77|753.97|0
1652228920000|2022-05-11 00:28:40|757.12|754.32|757.36|754.56|757.36|754.56|757.12|754.32|0
1652228930000|2022-05-11 00:28:50|757.23|754.43|757.23|754.43|757.36|754.56|757.23|754.43|0
1652228940000|2022-05-11 00:29:00|757.36|754.56|757.23|754.43|757.36|754.56|757.23|754.43|0
1652228950000|2022-05-11 00:29:10|757.36|754.56|757.82|755.02|757.82|755.02|757.36|754.56|0
1652228960000|2022-05-11 00:29:20|757.93|755.13|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228970000|2022-05-11 00:29:30|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1652228980000|2022-05-11 00:29:40|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652228990000|2022-05-11 00:29:50|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652229000000|2022-05-11 00:30:00|758.17|755.37|758.05|755.25|758.17|755.37|758.05|755.25|0
1652229010000|2022-05-11 00:30:10|758.17|755.37|758.29|755.49|758.4|755.6|758.17|755.37|0
1652229020000|2022-05-11 00:30:20|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652229030000|2022-05-11 00:30:30|758.4|755.6|758.17|755.37|758.4|755.6|758.17|755.37|0
1652229040000|2022-05-11 00:30:40|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229050000|2022-05-11 00:30:50|759.1|756.3|758.63|755.83|759.1|756.3|758.63|755.83|0
1652229060000|2022-05-11 00:31:00|758.52|755.72|758.86|756.06|758.86|756.06|758.52|755.72|0
1652229070000|2022-05-11 00:31:10|758.75|755.95|758.63|755.83|758.75|755.95|758.63|755.83|0
1652229080000|2022-05-11 00:31:20|758.52|755.72|758.4|755.6|758.52|755.72|758.16|755.36|0
1652229090000|2022-05-11 00:31:30|758.29|755.49|758.63|755.83|758.63|755.83|758.29|755.49|0
1652229100000|2022-05-11 00:31:40|758.4|755.6|758.52|755.72|758.63|755.83|758.4|755.6|0
1652229110000|2022-05-11 00:31:50|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652229120000|2022-05-11 00:32:00|758.16|755.36|758.4|755.6|758.4|755.6|758.16|755.36|0
1652229130000|2022-05-11 00:32:10|758.16|755.36|758.05|755.25|758.16|755.36|758.05|755.25|0
1652229140000|2022-05-11 00:32:20|757.93|755.13|758.16|755.36|758.16|755.36|757.93|755.13|0
1652229150000|2022-05-11 00:32:30|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229160000|2022-05-11 00:32:40|758.86|756.06|758.86|756.06|758.86|756.06|758.86|756.06|0
1652229170000|2022-05-11 00:32:50|758.75|755.95|758.52|755.72|758.75|755.95|758.52|755.72|0
1652229180000|2022-05-11 00:33:00|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229190000|2022-05-11 00:33:10|758.52|755.72|758.86|756.06|758.86|756.06|758.52|755.72|0
1652229200000|2022-05-11 00:33:20|759.1|756.3|759.1|756.3|759.1|756.3|758.98|756.18|0
1652229210000|2022-05-11 00:33:30|758.75|755.95|758.86|756.06|758.86|756.06|758.75|755.95|0
1652229220000|2022-05-11 00:33:40|758.75|755.95|758.75|755.95|758.75|755.95|758.75|755.95|0
1652229230000|2022-05-11 00:33:50|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652229240000|2022-05-11 00:34:00|758.52|755.72|758.4|755.6|758.52|755.72|758.4|755.6|0
1652229250000|2022-05-11 00:34:10|758.52|755.72|758.52|755.72|758.52|755.72|758.52|755.72|0
1652229260000|2022-05-11 00:34:20|758.4|755.6|758.4|755.6|758.63|755.83|758.16|755.36|0
1652229270000|2022-05-11 00:34:30|758.29|755.49|757|754.2|758.29|755.49|757|754.2|0
1652229280000|2022-05-11 00:34:40|757.23|754.43|757|754.2|757.23|754.43|757|754.2|0
1652229290000|2022-05-11 00:34:50|757.12|754.32|757.23|754.43|757.23|754.43|756.77|753.97|0
1652229300000|2022-05-11 00:35:00|757.35|754.55|757.7|754.9|757.7|754.9|757.35|754.55|0
1652229310000|2022-05-11 00:35:10|757.93|755.13|758.05|755.25|758.16|755.36|757.93|755.13|0
1652229320000|2022-05-11 00:35:20|757.93|755.13|758.4|755.6|758.4|755.6|757.93|755.13|0
1652229330000|2022-05-11 00:35:30|758.29|755.49|758.29|755.49|758.29|755.49|758.16|755.36|0
1652229340000|2022-05-11 00:35:40|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1652229350000|2022-05-11 00:35:50|758.4|755.6|758.86|756.06|758.86|756.06|758.16|755.36|0
1652229360000|2022-05-11 00:36:00|758.75|755.95|758.4|755.6|758.75|755.95|758.29|755.49|0
1652229370000|2022-05-11 00:36:10|758.63|755.83|758.63|755.83|758.75|755.95|758.63|755.83|0
1652229390000|2022-05-11 00:36:30|758.52|755.72|758.63|755.83|758.63|755.83|758.52|755.72|0
1652229410000|2022-05-11 00:36:50|758.4|755.6|758.16|755.36|758.52|755.72|758.16|755.36|0
1652229420000|2022-05-11 00:37:00|758.4|755.6|758.86|756.06|758.86|756.06|758.4|755.6|0
1652229430000|2022-05-11 00:37:10|758.63|755.83|758.86|756.06|758.86|756.06|758.63|755.83|0
1652229440000|2022-05-11 00:37:20|758.63|755.83|758.75|755.95|758.75|755.95|758.63|755.83|0
1652229450000|2022-05-11 00:37:30|758.63|755.83|758.86|756.06|758.86|756.06|758.63|755.83|0
1652229460000|2022-05-11 00:37:40|758.75|755.95|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229470000|2022-05-11 00:37:50|758.86|756.06|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229480000|2022-05-11 00:38:00|758.86|756.06|758.98|756.18|758.98|756.18|758.86|756.06|0
1652229490000|2022-05-11 00:38:10|758.86|756.06|758.63|755.83|758.86|756.06|758.4|755.6|0
1652229500000|2022-05-11 00:38:20|758.86|756.06|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229530000|2022-05-11 00:38:50|758.4|755.6|758.52|755.72|758.63|755.83|758.4|755.6|0
1652229540000|2022-05-11 00:39:00|758.4|755.6|758.63|755.83|758.86|756.06|758.4|755.6|0
1652229550000|2022-05-11 00:39:10|758.86|756.06|758.86|756.06|758.86|756.06|758.86|756.06|0
1652229560000|2022-05-11 00:39:20|759.09|756.29|758.63|755.83|759.09|756.29|758.63|755.83|0
1652229570000|2022-05-11 00:39:30|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229580000|2022-05-11 00:39:40|758.86|756.06|759.09|756.29|759.09|756.29|758.86|756.06|0
1652229590000|2022-05-11 00:39:50|759.33|756.53|759.33|756.53|759.56|756.76|759.33|756.53|0
1652229600000|2022-05-11 00:40:00|759.56|756.76|759.56|756.76|759.56|756.76|759.56|756.76|0
1652229610000|2022-05-11 00:40:10|759.33|756.53|759.33|756.53|759.33|756.53|759.33|756.53|0
1652229620000|2022-05-11 00:40:20|759.45|756.65|759.56|756.76|759.56|756.76|759.45|756.65|0
1652229630000|2022-05-11 00:40:30|759.79|756.99|760.96|758.16|760.96|758.16|759.79|756.99|0
1652229640000|2022-05-11 00:40:40|760.73|757.93|760.96|758.16|760.96|758.16|760.73|757.93|0
1652229650000|2022-05-11 00:40:50|761.19|758.39|761.42|758.62|761.42|758.62|761.19|758.39|0
1652229660000|2022-05-11 00:41:00|760.73|757.93|761.31|758.51|761.31|758.51|760.73|757.93|0
1652229670000|2022-05-11 00:41:10|761.66|758.86|761.42|758.62|761.66|758.86|761.19|758.39|0
1652229680000|2022-05-11 00:41:20|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652229690000|2022-05-11 00:41:30|761.66|758.86|761.19|758.39|761.66|758.86|761.19|758.39|0
1652229700000|2022-05-11 00:41:40|760.96|758.16|760.96|758.16|761.19|758.39|760.96|758.16|0
1652229720000|2022-05-11 00:42:00|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652229730000|2022-05-11 00:42:10|761.42|758.62|760.96|758.16|761.42|758.62|760.96|758.16|0
1652229740000|2022-05-11 00:42:20|760.72|757.92|760.72|757.92|760.72|757.92|760.61|757.81|0
1652229750000|2022-05-11 00:42:30|760.85|758.05|761.42|758.62|761.42|758.62|760.85|758.05|0
1652229760000|2022-05-11 00:42:40|761.31|758.51|761.31|758.51|761.31|758.51|761.19|758.39|0
1652229770000|2022-05-11 00:42:50|761.42|758.62|761.19|758.39|761.42|758.62|761.19|758.39|0
1652229780000|2022-05-11 00:43:00|761.31|758.51|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229790000|2022-05-11 00:43:10|761.31|758.51|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229800000|2022-05-11 00:43:20|761.19|758.39|760.96|758.16|761.19|758.39|760.96|758.16|0
1652229810000|2022-05-11 00:43:30|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652229820000|2022-05-11 00:43:40|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229830000|2022-05-11 00:43:50|760.96|758.16|761.19|758.39|761.19|758.39|760.96|758.16|0
1652229840000|2022-05-11 00:44:00|761.42|758.62|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229850000|2022-05-11 00:44:10|761.31|758.51|760.96|758.16|761.31|758.51|760.96|758.16|0
1652229860000|2022-05-11 00:44:20|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229870000|2022-05-11 00:44:30|761.54|758.74|761.54|758.74|761.54|758.74|761.42|758.62|0
1652229880000|2022-05-11 00:44:40|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229890000|2022-05-11 00:44:50|761.54|758.74|761.42|758.62|761.54|758.74|761.31|758.51|0
1652229900000|2022-05-11 00:45:00|761.66|758.86|761.89|759.09|761.89|759.09|761.66|758.86|0
1652229910000|2022-05-11 00:45:10|761.54|758.74|762.36|759.56|762.36|759.56|761.54|758.74|0
1652229920000|2022-05-11 00:45:20|762.59|759.79|762.12|759.32|762.59|759.79|762.12|759.32|0
1652229930000|2022-05-11 00:45:30|762.36|759.56|762.82|760.02|762.82|760.02|762.36|759.56|0
1652229940000|2022-05-11 00:45:40|762.59|759.79|763.52|760.72|763.52|760.72|762.59|759.79|0
1652229950000|2022-05-11 00:45:50|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652229960000|2022-05-11 00:46:00|763.18|760.38|763.18|760.38|763.18|760.38|763.18|760.38|0
1652229970000|2022-05-11 00:46:10|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652229980000|2022-05-11 00:46:20|763.52|760.72|763.52|760.72|763.75|760.95|763.41|760.61|0
1652229990000|2022-05-11 00:46:30|763.64|760.84|763.75|760.95|763.75|760.95|763.52|760.72|0
1652230000000|2022-05-11 00:46:40|763.99|761.19|763.88|761.08|763.99|761.19|763.75|760.95|0
1652230010000|2022-05-11 00:46:50|763.99|761.19|764.11|761.31|764.22|761.42|763.99|761.19|0
1652230020000|2022-05-11 00:47:00|763.99|761.19|763.99|761.19|764.22|761.42|763.99|761.19|0
1652230030000|2022-05-11 00:47:10|763.88|761.08|763.99|761.19|763.99|761.19|763.88|761.08|0
1652230040000|2022-05-11 00:47:20|764.11|761.31|764.22|761.42|764.22|761.42|764.11|761.31|0
1652230070000|2022-05-11 00:47:50|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652230080000|2022-05-11 00:48:00|763.75|760.95|764.22|761.42|764.45|761.65|763.75|760.95|0
1652230090000|2022-05-11 00:48:10|764.11|761.31|764.22|761.42|764.22|761.42|763.99|761.19|0
1652230100000|2022-05-11 00:48:20|764.11|761.31|763.99|761.19|764.22|761.42|763.99|761.19|0
1652230110000|2022-05-11 00:48:30|763.88|761.08|763.88|761.08|763.88|761.08|763.75|760.95|0
1652230120000|2022-05-11 00:48:40|763.99|761.19|763.75|760.95|763.99|761.19|763.75|760.95|0
1652230140000|2022-05-11 00:49:00|764.22|761.42|764.22|761.42|764.22|761.42|764.22|761.42|0
1652230150000|2022-05-11 00:49:10|764.45|761.65|765.85|763.05|765.85|763.05|764.45|761.65|0
1652230160000|2022-05-11 00:49:20|765.39|762.59|764.92|762.12|765.39|762.59|764.92|762.12|0
1652230170000|2022-05-11 00:49:30|765.15|762.35|764.92|762.12|765.15|762.35|764.92|762.12|0
1652230180000|2022-05-11 00:49:40|765.04|762.24|765.15|762.35|765.15|762.35|765.04|762.24|0
1652230190000|2022-05-11 00:49:50|764.92|762.12|764.92|762.12|764.92|762.12|764.92|762.12|0
1652230200000|2022-05-11 00:50:00|765.15|762.35|765.51|762.71|765.51|762.71|765.15|762.35|0
1652230210000|2022-05-11 00:50:10|765.39|762.59|765.28|762.48|765.39|762.59|765.28|762.48|0
1652230220000|2022-05-11 00:50:20|765.39|762.59|765.04|762.24|765.39|762.59|765.04|762.24|0
1652230230000|2022-05-11 00:50:30|764.92|762.12|764.69|761.89|764.92|762.12|764.69|761.89|0
1652230240000|2022-05-11 00:50:40|764.92|762.12|764.92|762.12|764.92|762.12|764.81|762.01|0
1652230250000|2022-05-11 00:50:50|764.81|762.01|764.92|762.12|764.92|762.12|764.69|761.89|0
1652230260000|2022-05-11 00:51:00|765.15|762.35|766.21|763.41|766.21|763.41|765.15|762.35|0
1652230270000|2022-05-11 00:51:10|766.09|763.29|765.98|763.18|766.21|763.41|765.85|763.05|0
1652230280000|2022-05-11 00:51:20|766.09|763.29|766.09|763.29|766.32|763.52|766.09|763.29|0
1652230290000|2022-05-11 00:51:30|765.85|763.05|765.85|763.05|765.85|763.05|765.85|763.05|0
1652230300000|2022-05-11 00:51:40|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652230310000|2022-05-11 00:51:50|766.09|763.29|766.09|763.29|766.09|763.29|765.85|763.05|0
1652230320000|2022-05-11 00:52:00|765.85|763.05|766.32|763.52|766.32|763.52|765.85|763.05|0
1652230330000|2022-05-11 00:52:10|766.21|763.41|765.85|763.05|766.21|763.41|765.85|763.05|0
1652230340000|2022-05-11 00:52:20|766.09|763.29|766.09|763.29|766.09|763.29|766.09|763.29|0
1652230350000|2022-05-11 00:52:30|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652230360000|2022-05-11 00:52:40|766.09|763.29|766.21|763.41|766.21|763.41|766.09|763.29|0
1652230370000|2022-05-11 00:52:50|766.32|763.52|766.09|763.29|766.32|763.52|766.09|763.29|0
1652230380000|2022-05-11 00:53:00|765.62|762.82|764.92|762.12|765.62|762.82|764.92|762.12|0
1652230390000|2022-05-11 00:53:10|765.15|762.35|765.39|762.59|765.39|762.59|765.04|762.24|0
1652230400000|2022-05-11 00:53:20|766.32|763.52|766.32|763.52|766.55|763.75|766.32|763.52|0
1652230410000|2022-05-11 00:53:30|766.55|763.75|766.32|763.52|766.55|763.75|766.32|763.52|0
1652230420000|2022-05-11 00:53:40|766.09|763.29|765.85|763.05|766.09|763.29|765.85|763.05|0
1652230430000|2022-05-11 00:53:50|765.62|762.82|765.39|762.59|765.62|762.82|765.39|762.59|0
1652230440000|2022-05-11 00:54:00|765.15|762.35|764.69|761.89|765.15|762.35|764.69|761.89|0
1652230450000|2022-05-11 00:54:10|764.45|761.65|764.57|761.77|764.57|761.77|764.45|761.65|0
1652230460000|2022-05-11 00:54:20|764.69|761.89|765.15|762.35|765.27|762.47|764.69|761.89|0
1652230470000|2022-05-11 00:54:30|764.92|762.12|764.69|761.89|764.92|762.12|764.69|761.89|0
1652230490000|2022-05-11 00:54:50|764.81|762.01|764.69|761.89|764.81|762.01|764.69|761.89|0
1652230500000|2022-05-11 00:55:00|764.81|762.01|764.69|761.89|764.81|762.01|764.69|761.89|0
1652230510000|2022-05-11 00:55:10|764.34|761.54|763.99|761.19|764.34|761.54|763.99|761.19|0
1652230520000|2022-05-11 00:55:20|763.41|760.61|763.29|760.49|763.41|760.61|763.05|760.25|0
1652230530000|2022-05-11 00:55:30|763.52|760.72|763.05|760.25|763.52|760.72|763.05|760.25|0
1652230540000|2022-05-11 00:55:40|763.18|760.38|763.18|760.38|763.18|760.38|763.18|760.38|0
1652230550000|2022-05-11 00:55:50|762.94|760.14|762.82|760.02|763.05|760.25|762.82|760.02|0
1652230560000|2022-05-11 00:56:00|763.05|760.25|763.05|760.25|763.05|760.25|763.05|760.25|0
1652230570000|2022-05-11 00:56:10|762.82|760.02|762.59|759.79|762.82|760.02|762.59|759.79|0
1652230580000|2022-05-11 00:56:20|762.35|759.55|761.89|759.09|762.35|759.55|761.89|759.09|0
1652230590000|2022-05-11 00:56:30|761.19|758.39|760.96|758.16|761.19|758.39|760.96|758.16|0
1652230600000|2022-05-11 00:56:40|760.61|757.81|760.96|758.16|760.96|758.16|760.49|757.69|0
1652230610000|2022-05-11 00:56:50|760.84|758.04|761.42|758.62|761.42|758.62|760.84|758.04|0
1652230620000|2022-05-11 00:57:00|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652230630000|2022-05-11 00:57:10|761.42|758.62|761.65|758.85|761.65|758.85|761.42|758.62|0
1652230640000|2022-05-11 00:57:20|761.89|759.09|761.89|759.09|761.89|759.09|761.89|759.09|0
1652230650000|2022-05-11 00:57:30|762.12|759.32|762.59|759.79|762.59|759.79|762.12|759.32|0
1652230660000|2022-05-11 00:57:40|762.82|760.02|762.82|760.02|762.82|760.02|762.59|759.79|0
1652230670000|2022-05-11 00:57:50|762.48|759.68|762.59|759.79|762.59|759.79|762.48|759.68|0
1652230680000|2022-05-11 00:58:00|762.48|759.68|762.48|759.68|762.59|759.79|762.48|759.68|0
1652230690000|2022-05-11 00:58:10|762.35|759.55|761.89|759.09|762.35|759.55|761.89|759.09|0
1652230700000|2022-05-11 00:58:20|762.35|759.55|762.71|759.91|762.71|759.91|762.24|759.44|0
1652230710000|2022-05-11 00:58:30|762.82|760.02|763.41|760.61|763.41|760.61|762.82|760.02|0
1652230720000|2022-05-11 00:58:40|763.52|760.72|763.64|760.84|763.75|760.95|763.52|760.72|0
1652230730000|2022-05-11 00:58:50|763.52|760.72|762.94|760.14|763.75|760.95|762.94|760.14|0
1652230740000|2022-05-11 00:59:00|763.05|760.25|763.17|760.37|763.29|760.49|763.05|760.25|0
1652230750000|2022-05-11 00:59:10|763.05|760.25|763.17|760.37|763.17|760.37|763.05|760.25|0
1652230760000|2022-05-11 00:59:20|762.94|760.14|762.94|760.14|763.05|760.25|762.94|760.14|0
1652230770000|2022-05-11 00:59:30|762.82|760.02|762.71|759.91|762.82|760.02|762.71|759.91|0
1652230780000|2022-05-11 00:59:40|762.59|759.79|763.17|760.37|763.17|760.37|762.59|759.79|0
1652230790000|2022-05-11 00:59:50|763.29|760.49|763.52|760.72|763.52|760.72|763.05|760.25|0
1652230800000|2022-05-11 01:00:00|763.64|760.84|763.41|760.61|763.64|760.84|763.29|760.49|0
1652230810000|2022-05-11 01:00:10|763.52|760.72|763.75|760.95|763.75|760.95|763.52|760.72|0
1652230820000|2022-05-11 01:00:20|763.52|760.72|764.81|762.01|764.81|762.01|763.52|760.72|0
1652230830000|2022-05-11 01:00:30|764.92|762.12|764.92|762.12|764.92|762.12|764.69|761.89|0
1652230840000|2022-05-11 01:00:40|765.15|762.35|765.04|762.24|765.15|762.35|765.04|762.24|0
1652230850000|2022-05-11 01:00:50|764.92|762.12|764.34|761.54|764.92|762.12|764.34|761.54|0
1652230860000|2022-05-11 01:01:00|764.45|761.65|764.69|761.89|764.69|761.89|764.34|761.54|0
1652230870000|2022-05-11 01:01:10|764.92|762.12|765.62|762.82|765.62|762.82|764.92|762.12|0
1652230880000|2022-05-11 01:01:20|765.27|762.47|765.15|762.35|765.27|762.47|764.92|762.12|0
1652230890000|2022-05-11 01:01:30|765.51|762.71|764.81|762.01|765.51|762.71|764.69|761.89|0
1652230900000|2022-05-11 01:01:40|765.62|762.82|765.62|762.82|765.74|762.94|765.62|762.82|0
1652230910000|2022-05-11 01:01:50|765.51|762.71|765.51|762.71|765.51|762.71|765.39|762.59|0
1652230920000|2022-05-11 01:02:00|765.62|762.82|766.55|763.75|766.55|763.75|765.62|762.82|0
1652230930000|2022-05-11 01:02:10|767.02|764.22|767.02|764.22|767.02|764.22|767.02|764.22|0
1652230940000|2022-05-11 01:02:20|766.79|763.99|766.55|763.75|767.02|764.22|766.55|763.75|0
1652230950000|2022-05-11 01:02:30|766.32|763.52|766.55|763.75|766.55|763.75|766.32|763.52|0
1652230960000|2022-05-11 01:02:40|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652230970000|2022-05-11 01:02:50|765.51|762.71|765.85|763.05|765.85|763.05|765.51|762.71|0
1652230980000|2022-05-11 01:03:00|765.62|762.82|765.62|762.82|765.62|762.82|765.39|762.59|0
1652230990000|2022-05-11 01:03:10|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1652231000000|2022-05-11 01:03:20|764.92|762.12|765.39|762.59|765.62|762.82|764.92|762.12|0
1652231010000|2022-05-11 01:03:30|765.62|762.82|765.39|762.59|765.62|762.82|765.39|762.59|0
1652231020000|2022-05-11 01:03:40|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1652231030000|2022-05-11 01:03:50|765.39|762.59|765.15|762.35|765.39|762.59|764.92|762.12|0
1652231040000|2022-05-11 01:04:00|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1652231050000|2022-05-11 01:04:10|765.04|762.24|764.22|761.42|765.04|762.24|764.22|761.42|0
1652231060000|2022-05-11 01:04:20|764.11|761.31|764.22|761.42|764.45|761.65|764.11|761.31|0
1652231070000|2022-05-11 01:04:30|764.11|761.31|764.22|761.42|764.22|761.42|764.11|761.31|0
1652231080000|2022-05-11 01:04:40|764.34|761.54|764.22|761.42|764.34|761.54|763.99|761.19|0
1652231090000|2022-05-11 01:04:50|764.45|761.65|764.11|761.31|764.45|761.65|764.11|761.31|0
1652231100000|2022-05-11 01:05:00|763.99|761.19|764.69|761.89|764.69|761.89|763.99|761.19|0
1652231110000|2022-05-11 01:05:10|764.57|761.77|764.22|761.42|764.57|761.77|764.22|761.42|0
1652231120000|2022-05-11 01:05:20|763.75|760.95|763.75|760.95|763.75|760.95|763.52|760.72|0
1652231130000|2022-05-11 01:05:30|763.99|761.19|764.11|761.31|764.11|761.31|763.99|761.19|0
1652231140000|2022-05-11 01:05:40|764.22|761.42|764.22|761.42|764.45|761.65|764.22|761.42|0
1652231150000|2022-05-11 01:05:50|764.11|761.31|763.99|761.19|764.11|761.31|763.99|761.19|0
1652231160000|2022-05-11 01:06:00|763.87|761.07|763.52|760.72|763.87|761.07|763.41|760.61|0
1652231170000|2022-05-11 01:06:10|763.75|760.95|763.87|761.07|763.87|761.07|763.75|760.95|0
1652231180000|2022-05-11 01:06:20|763.75|760.95|763.75|760.95|763.75|760.95|763.75|760.95|0
1652231190000|2022-05-11 01:06:30|764.11|761.31|764.11|761.31|764.11|761.31|764.11|761.31|0
1652231200000|2022-05-11 01:06:40|764.22|761.42|764.45|761.65|764.45|761.65|764.22|761.42|0
1652231210000|2022-05-11 01:06:50|764.68|761.88|764.92|762.12|764.92|762.12|764.57|761.77|0
1652231220000|2022-05-11 01:07:00|765.04|762.24|765.27|762.47|765.27|762.47|765.04|762.24|0
1652231230000|2022-05-11 01:07:10|765.15|762.35|764.92|762.12|765.27|762.47|764.92|762.12|0
1652231240000|2022-05-11 01:07:20|765.62|762.82|765.27|762.47|765.62|762.82|765.27|762.47|0
1652231250000|2022-05-11 01:07:30|765.15|762.35|764.92|762.12|765.15|762.35|764.92|762.12|0
1652231260000|2022-05-11 01:07:40|764.68|761.88|764.57|761.77|764.68|761.88|764.34|761.54|0
1652231270000|2022-05-11 01:07:50|764.45|761.65|764.68|761.88|764.68|761.88|764.45|761.65|0
1652231280000|2022-05-11 01:08:00|764.57|761.77|764.68|761.88|764.68|761.88|764.57|761.77|0
1652231290000|2022-05-11 01:08:10|765.04|762.24|765.85|763.05|765.85|763.05|765.04|762.24|0
1652231300000|2022-05-11 01:08:20|765.74|762.94|765.62|762.82|765.74|762.94|765.51|762.71|0
1652231310000|2022-05-11 01:08:30|765.15|762.35|765.15|762.35|765.15|762.35|765.15|762.35|0
1652231320000|2022-05-11 01:08:40|765.27|762.47|765.15|762.35|765.27|762.47|765.15|762.35|0
1652231330000|2022-05-11 01:08:50|765.38|762.58|765.27|762.47|765.38|762.58|765.15|762.35|0
1652231340000|2022-05-11 01:09:00|765.15|762.35|765.15|762.35|765.15|762.35|764.92|762.12|0
1652231350000|2022-05-11 01:09:10|765.04|762.24|765.38|762.58|765.38|762.58|765.04|762.24|0
1652231360000|2022-05-11 01:09:20|765.62|762.82|765.74|762.94|765.74|762.94|765.62|762.82|0
1652231370000|2022-05-11 01:09:30|765.62|762.82|765.38|762.58|765.62|762.82|765.38|762.58|0
1652231380000|2022-05-11 01:09:40|765.27|762.47|765.38|762.58|765.38|762.58|765.27|762.47|0
1652231390000|2022-05-11 01:09:50|765.85|763.05|765.85|763.05|765.85|763.05|765.74|762.94|0
1652231400000|2022-05-11 01:10:00|765.51|762.71|765.85|763.05|765.85|763.05|765.51|762.71|0
1652231410000|2022-05-11 01:10:10|765.97|763.17|766.55|763.75|766.55|763.75|765.97|763.17|0
1652231420000|2022-05-11 01:10:20|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652231430000|2022-05-11 01:10:30|766.55|763.75|766.55|763.75|767.49|764.69|766.55|763.75|0
1652231440000|2022-05-11 01:10:40|766.44|763.64|766.44|763.64|766.44|763.64|766.32|763.52|0
1652231450000|2022-05-11 01:10:50|766.08|763.28|766.21|763.41|766.21|763.41|765.85|763.05|0
1652231460000|2022-05-11 01:11:00|766.08|763.28|766.08|763.28|766.08|763.28|765.97|763.17|0
1652231470000|2022-05-11 01:11:10|766.32|763.52|766.08|763.28|766.32|763.52|766.08|763.28|0
1652231480000|2022-05-11 01:11:20|765.97|763.17|765.62|762.82|766.21|763.41|765.62|762.82|0
1652231490000|2022-05-11 01:11:30|765.74|762.94|765.85|763.05|765.85|763.05|765.74|762.94|0
1652231500000|2022-05-11 01:11:40|766.21|763.41|766.08|763.28|766.21|763.41|766.08|763.28|0
1652231510000|2022-05-11 01:11:50|766.21|763.41|766.21|763.41|766.21|763.41|766.21|763.41|0
1652231520000|2022-05-11 01:12:00|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1652231530000|2022-05-11 01:12:10|767.02|764.22|767.14|764.34|767.14|764.34|767.02|764.22|0
1652231540000|2022-05-11 01:12:20|767.37|764.57|767.02|764.22|767.37|764.57|767.02|764.22|0
1652231550000|2022-05-11 01:12:30|766.91|764.11|767.25|764.45|767.48|764.68|766.91|764.11|0
1652231560000|2022-05-11 01:12:40|767.14|764.34|767.02|764.22|767.14|764.34|767.02|764.22|0
1652231570000|2022-05-11 01:12:50|767.14|764.34|767.25|764.45|767.25|764.45|767.14|764.34|0
1652231580000|2022-05-11 01:13:00|767.48|764.68|766.91|764.11|767.48|764.68|766.91|764.11|0
1652231590000|2022-05-11 01:13:10|766.78|763.98|766.32|763.52|766.78|763.98|766.32|763.52|0
1652231600000|2022-05-11 01:13:20|766.44|763.64|766.32|763.52|766.44|763.64|766.32|763.52|0
1652231610000|2022-05-11 01:13:30|766.44|763.64|766.08|763.28|766.44|763.64|766.08|763.28|0
1652231620000|2022-05-11 01:13:40|765.97|763.17|766.21|763.41|766.32|763.52|765.97|763.17|0
1652231630000|2022-05-11 01:13:50|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231640000|2022-05-11 01:14:00|765.97|763.17|765.97|763.17|766.08|763.28|765.97|763.17|0
1652231650000|2022-05-11 01:14:10|766.08|763.28|766.08|763.28|766.08|763.28|765.97|763.17|0
1652231660000|2022-05-11 01:14:20|766.44|763.64|766.78|763.98|766.78|763.98|766.44|763.64|0
1652231670000|2022-05-11 01:14:30|767.14|764.34|767.14|764.34|767.14|764.34|767.14|764.34|0
1652231680000|2022-05-11 01:14:40|767.02|764.22|766.55|763.75|767.02|764.22|766.55|763.75|0
1652231690000|2022-05-11 01:14:50|766.78|763.98|766.67|763.87|766.78|763.98|766.67|763.87|0
1652231700000|2022-05-11 01:15:00|766.78|763.98|766.44|763.64|766.78|763.98|766.44|763.64|0
1652231710000|2022-05-11 01:15:10|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231720000|2022-05-11 01:15:20|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231730000|2022-05-11 01:15:30|766.08|763.28|765.97|763.17|766.08|763.28|765.97|763.17|0
1652231740000|2022-05-11 01:15:40|765.85|763.05|765.62|762.82|765.85|763.05|765.38|762.58|0
1652231750000|2022-05-11 01:15:50|765.74|762.94|765.85|763.05|765.97|763.17|765.74|762.94|0
1652231760000|2022-05-11 01:16:00|765.74|762.94|765.15|762.35|765.74|762.94|765.15|762.35|0
1652231770000|2022-05-11 01:16:10|765.38|762.58|764.92|762.12|765.38|762.58|764.92|762.12|0
1652231780000|2022-05-11 01:16:20|765.04|762.24|764.68|761.88|765.15|762.35|764.68|761.88|0
1652231790000|2022-05-11 01:16:30|764.92|762.12|764.68|761.88|764.92|762.12|764.68|761.88|0
1652231800000|2022-05-11 01:16:40|764.8|762|765.27|762.47|765.27|762.47|764.8|762|0
1652231810000|2022-05-11 01:16:50|765.38|762.58|765.04|762.24|765.38|762.58|765.04|762.24|0
1652231820000|2022-05-11 01:17:00|764.92|762.12|764.45|761.65|764.92|762.12|764.45|761.65|0
1652231830000|2022-05-11 01:17:10|764.1|761.3|764.22|761.42|764.22|761.42|763.98|761.18|0
1652231840000|2022-05-11 01:17:20|764.34|761.54|764.45|761.65|764.45|761.65|764.34|761.54|0
1652231850000|2022-05-11 01:17:30|764.68|761.88|764.45|761.65|764.68|761.88|764.45|761.65|0
1652231860000|2022-05-11 01:17:40|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1652231870000|2022-05-11 01:17:50|764.57|761.77|764.34|761.54|764.57|761.77|764.34|761.54|0
1652231880000|2022-05-11 01:18:00|764.22|761.42|764.34|761.54|764.34|761.54|764.22|761.42|0
1652231890000|2022-05-11 01:18:10|764.22|761.42|764.1|761.3|764.22|761.42|764.1|761.3|0
1652231900000|2022-05-11 01:18:20|763.98|761.18|762.58|759.78|763.98|761.18|762.58|759.78|0
1652231910000|2022-05-11 01:18:30|762.71|759.91|762.58|759.78|762.71|759.91|762.35|759.55|0
1652231920000|2022-05-11 01:18:40|762.24|759.44|762.35|759.55|762.35|759.55|762.24|759.44|0
1652231930000|2022-05-11 01:18:50|762.47|759.67|762.71|759.91|762.71|759.91|762.35|759.55|0
1652231940000|2022-05-11 01:19:00|763.05|760.25|762.71|759.91|763.05|760.25|762.71|759.91|0
1652231950000|2022-05-11 01:19:10|762.94|760.14|762.82|760.02|762.94|760.14|762.58|759.78|0
1652231960000|2022-05-11 01:19:20|763.17|760.37|762.82|760.02|763.17|760.37|762.82|760.02|0
1652231970000|2022-05-11 01:19:30|762.47|759.67|762.47|759.67|762.58|759.78|762.47|759.67|0
1652231980000|2022-05-11 01:19:40|762.35|759.55|762.24|759.44|762.35|759.55|762.12|759.32|0
1652231990000|2022-05-11 01:19:50|762.12|759.32|762.82|760.02|762.82|760.02|762.12|759.32|0
1652232000000|2022-05-11 01:20:00|762.35|759.55|762.58|759.78|762.58|759.78|762.35|759.55|0
1652232010000|2022-05-11 01:20:10|762.47|759.67|762.24|759.44|762.82|760.02|762.24|759.44|0
1652232020000|2022-05-11 01:20:20|762.35|759.55|762.24|759.44|762.35|759.55|762.24|759.44|0
1652232030000|2022-05-11 01:20:30|762.35|759.55|762.35|759.55|762.58|759.78|762.12|759.32|0
1652232040000|2022-05-11 01:20:40|762.12|759.32|762.12|759.32|762.12|759.32|761.88|759.08|0
1652232050000|2022-05-11 01:20:50|762.24|759.44|762.01|759.21|762.24|759.44|762.01|759.21|0
1652232060000|2022-05-11 01:21:00|762.12|759.32|762.12|759.32|762.12|759.32|762.12|759.32|0
1652232070000|2022-05-11 01:21:10|761.88|759.08|762.01|759.21|762.12|759.32|761.88|759.08|0
1652232080000|2022-05-11 01:21:20|761.42|758.62|761.07|758.27|761.42|758.62|760.72|757.92|0
1652232090000|2022-05-11 01:21:30|761.18|758.38|760.84|758.04|761.18|758.38|760.84|758.04|0
1652232100000|2022-05-11 01:21:40|760.49|757.69|760.37|757.57|760.49|757.69|760.37|757.57|0
1652232110000|2022-05-11 01:21:50|760.25|757.45|760.49|757.69|760.49|757.69|760.25|757.45|0
1652232120000|2022-05-11 01:22:00|760.37|757.57|760.49|757.69|760.49|757.69|760.37|757.57|0
1652232130000|2022-05-11 01:22:10|760.61|757.81|760.25|757.45|760.61|757.81|760.25|757.45|0
1652232140000|2022-05-11 01:22:20|760.49|757.69|760.37|757.57|760.49|757.69|760.25|757.45|0
1652232150000|2022-05-11 01:22:30|760.49|757.69|759.79|756.99|760.49|757.69|759.79|756.99|0
1652232160000|2022-05-11 01:22:40|759.32|756.52|758.74|755.94|759.32|756.52|758.74|755.94|0
1652232170000|2022-05-11 01:22:50|758.62|755.82|757.92|755.12|758.62|755.82|757.92|755.12|0
1652232180000|2022-05-11 01:23:00|758.39|755.59|758.28|755.48|758.39|755.59|758.28|755.48|0
1652232190000|2022-05-11 01:23:10|758.16|755.36|758.51|755.71|758.62|755.82|758.16|755.36|0
1652232200000|2022-05-11 01:23:20|758.62|755.82|758.74|755.94|758.74|755.94|758.39|755.59|0
1652232210000|2022-05-11 01:23:30|758.62|755.82|758.62|755.82|758.62|755.82|758.62|755.82|0
1652232220000|2022-05-11 01:23:40|758.51|755.71|759.09|756.29|759.09|756.29|758.51|755.71|0
1652232230000|2022-05-11 01:23:50|759.32|756.52|759.44|756.64|759.44|756.64|759.32|756.52|0
1652232240000|2022-05-11 01:24:00|759.32|756.52|758.51|755.71|759.32|756.52|758.51|755.71|0
1652232250000|2022-05-11 01:24:10|758.62|755.82|757.69|754.89|758.62|755.82|757.69|754.89|0
1652232260000|2022-05-11 01:24:20|757.81|755.01|757.81|755.01|757.81|755.01|757.46|754.66|0
1652232270000|2022-05-11 01:24:30|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652232280000|2022-05-11 01:24:40|758.04|755.24|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232290000|2022-05-11 01:24:50|757.92|755.12|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232300000|2022-05-11 01:25:00|758.04|755.24|758.39|755.59|758.39|755.59|758.04|755.24|0
1652232310000|2022-05-11 01:25:10|758.62|755.82|758.39|755.59|758.62|755.82|758.39|755.59|0
1652232330000|2022-05-11 01:25:30|758.51|755.71|758.74|755.94|758.74|755.94|758.39|755.59|0
1652232340000|2022-05-11 01:25:40|758.85|756.05|758.74|755.94|758.85|756.05|758.62|755.82|0
1652232350000|2022-05-11 01:25:50|758.85|756.05|759.09|756.29|759.09|756.29|758.85|756.05|0
1652232360000|2022-05-11 01:26:00|758.85|756.05|758.85|756.05|758.85|756.05|758.85|756.05|0
1652232370000|2022-05-11 01:26:10|759.09|756.29|758.39|755.59|759.09|756.29|758.39|755.59|0
1652232380000|2022-05-11 01:26:20|758.04|755.24|758.16|755.36|758.16|755.36|758.04|755.24|0
1652232390000|2022-05-11 01:26:30|758.39|755.59|758.85|756.05|758.85|756.05|758.39|755.59|0
1652232400000|2022-05-11 01:26:40|758.39|755.59|758.39|755.59|758.51|755.71|758.39|755.59|0
1652232410000|2022-05-11 01:26:50|758.28|755.48|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232420000|2022-05-11 01:27:00|758.28|755.48|758.62|755.82|758.62|755.82|758.28|755.48|0
1652232430000|2022-05-11 01:27:10|758.39|755.59|758.39|755.59|758.51|755.71|758.39|755.59|0
1652232440000|2022-05-11 01:27:20|758.16|755.36|758.04|755.24|758.16|755.36|757.92|755.12|0
1652232450000|2022-05-11 01:27:30|758.16|755.36|758.39|755.59|758.39|755.59|758.16|755.36|0
1652232460000|2022-05-11 01:27:40|758.28|755.48|758.51|755.71|758.51|755.71|758.28|755.48|0
1652232470000|2022-05-11 01:27:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652232480000|2022-05-11 01:28:00|758.16|755.36|757.81|755.01|758.16|755.36|757.81|755.01|0
1652232490000|2022-05-11 01:28:10|757.69|754.89|757.46|754.66|757.69|754.89|757.46|754.66|0
1652232500000|2022-05-11 01:28:20|757.35|754.55|757.22|754.42|757.46|754.66|757.22|754.42|0
1652232510000|2022-05-11 01:28:30|757.35|754.55|757.46|754.66|757.58|754.78|757.35|754.55|0
1652232520000|2022-05-11 01:28:40|757.58|754.78|757.35|754.55|757.69|754.89|757.35|754.55|0
1652232530000|2022-05-11 01:28:50|757.46|754.66|757.58|754.78|757.58|754.78|757.46|754.66|0
1652232540000|2022-05-11 01:29:00|757.69|754.89|757.46|754.66|757.69|754.89|757.46|754.66|0
1652232550000|2022-05-11 01:29:10|757.11|754.31|756.76|753.96|757.11|754.31|756.76|753.96|0
1652232560000|2022-05-11 01:29:20|756.99|754.19|757.11|754.31|757.11|754.31|756.99|754.19|0
1652232570000|2022-05-11 01:29:30|757.22|754.42|757.35|754.55|757.46|754.66|757.22|754.42|0
1652232580000|2022-05-11 01:29:40|757.22|754.42|757.35|754.55|757.46|754.66|757.22|754.42|0
1652232590000|2022-05-11 01:29:50|757.22|754.42|757.11|754.31|757.22|754.42|757.11|754.31|0
1652232600000|2022-05-11 01:30:00|756.53|753.73|757.11|754.31|757.22|754.42|756.53|753.73|0
1652232610000|2022-05-11 01:30:10|756.99|754.19|757.46|754.66|757.46|754.66|756.99|754.19|0
1652232620000|2022-05-11 01:30:20|757.69|754.89|757.46|754.66|757.69|754.89|757.35|754.55|0
1652232630000|2022-05-11 01:30:30|757.58|754.78|757.22|754.42|757.58|754.78|756.99|754.19|0
1652232640000|2022-05-11 01:30:40|757.11|754.31|756.76|753.96|757.11|754.31|756.76|753.96|0
1652232650000|2022-05-11 01:30:50|756.53|753.73|756.06|753.26|756.53|753.73|755.83|753.03|0
1652232660000|2022-05-11 01:31:00|755.6|752.8|755.6|752.8|755.83|753.03|755.6|752.8|0
1652232670000|2022-05-11 01:31:10|755.72|752.92|755.6|752.8|755.72|752.92|755.6|752.8|0
1652232680000|2022-05-11 01:31:20|756.06|753.26|756.53|753.73|756.76|753.96|756.06|753.26|0
1652232690000|2022-05-11 01:31:30|756.65|753.85|756.65|753.85|756.65|753.85|756.06|753.26|0
1652232700000|2022-05-11 01:31:40|757.22|754.42|756.88|754.08|757.46|754.66|756.88|754.08|0
1652232710000|2022-05-11 01:31:50|757.11|754.31|757.92|755.12|757.92|755.12|757.11|754.31|0
1652232720000|2022-05-11 01:32:00|757.81|755.01|757.46|754.66|757.81|755.01|757.11|754.31|0
1652232730000|2022-05-11 01:32:10|757.69|754.89|758.62|755.82|758.62|755.82|757.69|754.89|0
1652232740000|2022-05-11 01:32:20|758.39|755.59|757.69|754.89|758.39|755.59|757.69|754.89|0
1652232750000|2022-05-11 01:32:30|757.92|755.12|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232760000|2022-05-11 01:32:40|758.39|755.59|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232770000|2022-05-11 01:32:50|758.62|755.82|757.92|755.12|758.62|755.82|757.92|755.12|0
1652232780000|2022-05-11 01:33:00|757.81|755.01|757.69|754.89|757.92|755.12|757.69|754.89|0
1652232790000|2022-05-11 01:33:10|757.81|755.01|758.62|755.82|758.62|755.82|757.81|755.01|0
1652232800000|2022-05-11 01:33:20|758.74|755.94|758.62|755.82|759.09|756.29|758.62|755.82|0
1652232820000|2022-05-11 01:33:40|758.51|755.71|757.92|755.12|758.51|755.71|757.92|755.12|0
1652232830000|2022-05-11 01:33:50|758.16|755.36|758.15|755.35|758.39|755.59|758.04|755.24|0
1652232840000|2022-05-11 01:34:00|758.39|755.59|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232850000|2022-05-11 01:34:10|758.28|755.48|758.74|755.94|759.09|756.29|758.28|755.48|0
1652232860000|2022-05-11 01:34:20|758.62|755.82|758.62|755.82|758.62|755.82|758.51|755.71|0
1652232870000|2022-05-11 01:34:30|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652232890000|2022-05-11 01:34:50|758.04|755.24|758.15|755.35|758.15|755.35|758.04|755.24|0
1652232900000|2022-05-11 01:35:00|757.92|755.12|757.58|754.78|757.92|755.12|757.58|754.78|0
1652232910000|2022-05-11 01:35:10|757.69|754.89|757.69|754.89|757.92|755.12|757.69|754.89|0
1652232920000|2022-05-11 01:35:20|757.92|755.12|758.39|755.59|758.51|755.71|757.92|755.12|0
1652232930000|2022-05-11 01:35:30|758.85|756.05|759.09|756.29|759.09|756.29|758.85|756.05|0
1652232940000|2022-05-11 01:35:40|759.55|756.75|758.85|756.05|759.55|756.75|758.85|756.05|0
1652232950000|2022-05-11 01:35:50|759.32|756.52|759.55|756.75|759.55|756.75|759.32|756.52|0
1652232960000|2022-05-11 01:36:00|759.67|756.87|760.02|757.22|760.02|757.22|759.55|756.75|0
1652232970000|2022-05-11 01:36:10|759.78|756.98|759.91|757.11|759.91|757.11|759.78|756.98|0
1652232980000|2022-05-11 01:36:20|760.02|757.22|759.78|756.98|760.02|757.22|759.78|756.98|0
1652232990000|2022-05-11 01:36:30|759.67|756.87|759.67|756.87|759.67|756.87|759.67|756.87|0
1652233000000|2022-05-11 01:36:40|759.55|756.75|760.25|757.45|760.25|757.45|759.55|756.75|0
1652233010000|2022-05-11 01:36:50|760.37|757.57|760.72|757.92|760.84|758.04|760.37|757.57|0
1652233020000|2022-05-11 01:37:00|760.48|757.68|760.25|757.45|760.48|757.68|760.25|757.45|0
1652233030000|2022-05-11 01:37:10|760.02|757.22|760.14|757.34|760.14|757.34|759.78|756.98|0
1652233040000|2022-05-11 01:37:20|760.02|757.22|759.55|756.75|760.02|757.22|759.55|756.75|0
1652233050000|2022-05-11 01:37:30|759.32|756.52|759.09|756.29|759.32|756.52|758.85|756.05|0
1652233060000|2022-05-11 01:37:40|758.97|756.17|758.62|755.82|758.97|756.17|758.62|755.82|0
1652233070000|2022-05-11 01:37:50|758.74|755.94|758.62|755.82|758.74|755.94|758.62|755.82|0
1652233080000|2022-05-11 01:38:00|758.74|755.94|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233090000|2022-05-11 01:38:10|758.97|756.17|758.85|756.05|758.97|756.17|758.85|756.05|0
1652233100000|2022-05-11 01:38:20|758.97|756.17|759.32|756.52|759.32|756.52|758.97|756.17|0
1652233110000|2022-05-11 01:38:30|759.21|756.41|758.62|755.82|759.21|756.41|758.62|755.82|0
1652233120000|2022-05-11 01:38:40|758.39|755.59|758.15|755.35|758.39|755.59|758.04|755.24|0
1652233130000|2022-05-11 01:38:50|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233140000|2022-05-11 01:39:00|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233150000|2022-05-11 01:39:10|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1652233160000|2022-05-11 01:39:20|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233180000|2022-05-11 01:39:40|757.46|754.66|757.46|754.66|757.46|754.66|757.34|754.54|0
1652233190000|2022-05-11 01:39:50|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233200000|2022-05-11 01:40:00|757.46|754.66|756.76|753.96|757.46|754.66|756.76|753.96|0
1652233210000|2022-05-11 01:40:10|757.22|754.42|756.52|753.72|757.22|754.42|756.52|753.72|0
1652233220000|2022-05-11 01:40:20|755.83|753.03|755.83|753.03|755.83|753.03|755.59|752.79|0
1652233240000|2022-05-11 01:40:40|756.29|753.49|756.52|753.72|756.52|753.72|756.06|753.26|0
1652233250000|2022-05-11 01:40:50|756.65|753.85|756.52|753.72|756.76|753.96|756.52|753.72|0
1652233260000|2022-05-11 01:41:00|756.29|753.49|756.29|753.49|756.29|753.49|756.29|753.49|0
1652233280000|2022-05-11 01:41:20|756.41|753.61|756.41|753.61|756.76|753.96|756.41|753.61|0
1652233290000|2022-05-11 01:41:30|756.29|753.49|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233300000|2022-05-11 01:41:40|756.41|753.61|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233310000|2022-05-11 01:41:50|756.18|753.38|755.59|752.79|756.18|753.38|755.59|752.79|0
1652233320000|2022-05-11 01:42:00|755.83|753.03|755.59|752.79|755.83|753.03|755.59|752.79|0
1652233330000|2022-05-11 01:42:10|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1652233340000|2022-05-11 01:42:20|755.71|752.91|755.71|752.91|755.71|752.91|755.71|752.91|0
1652233350000|2022-05-11 01:42:30|755.83|753.03|756.06|753.26|756.06|753.26|755.83|753.03|0
1652233360000|2022-05-11 01:42:40|755.83|753.03|755.59|752.79|755.83|753.03|755.59|752.79|0
1652233370000|2022-05-11 01:42:50|755.95|753.15|756.18|753.38|756.18|753.38|755.95|753.15|0
1652233380000|2022-05-11 01:43:00|756.52|753.72|756.41|753.61|756.52|753.72|756.41|753.61|0
1652233390000|2022-05-11 01:43:10|756.52|753.72|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233410000|2022-05-11 01:43:30|756.52|753.72|756.76|753.96|756.76|753.96|756.52|753.72|0
1652233420000|2022-05-11 01:43:40|756.52|753.72|756.52|753.72|756.52|753.72|756.52|753.72|0
1652233430000|2022-05-11 01:43:50|756.41|753.61|756.41|753.61|756.52|753.72|756.41|753.61|0
1652233440000|2022-05-11 01:44:00|756.52|753.72|756.52|753.72|756.76|753.96|756.52|753.72|0
1652233450000|2022-05-11 01:44:10|756.65|753.85|756.52|753.72|756.65|753.85|756.52|753.72|0
1652233460000|2022-05-11 01:44:20|756.41|753.61|756.52|753.72|756.52|753.72|756.29|753.49|0
1652233470000|2022-05-11 01:44:30|756.76|753.96|756.65|753.85|756.76|753.96|756.65|753.85|0
1652233480000|2022-05-11 01:44:40|756.76|753.96|755.83|753.03|756.76|753.96|755.59|752.79|0
1652233490000|2022-05-11 01:44:50|755.95|753.15|755.83|753.03|755.95|753.15|755.83|753.03|0
1652233500000|2022-05-11 01:45:00|755.59|752.79|755.59|752.79|755.59|752.79|755.59|752.79|0
1652233510000|2022-05-11 01:45:10|756.06|753.26|756.06|753.26|756.06|753.26|755.95|753.15|0
1652233520000|2022-05-11 01:45:20|756.29|753.49|756.52|753.72|756.52|753.72|756.29|753.49|0
1652233530000|2022-05-11 01:45:30|756.41|753.61|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233540000|2022-05-11 01:45:40|756.52|753.72|756.29|753.49|756.64|753.84|756.29|753.49|0
1652233550000|2022-05-11 01:45:50|756.06|753.26|755.83|753.03|756.06|753.26|755.59|752.79|0
1652233560000|2022-05-11 01:46:00|756.06|753.26|755.59|752.79|756.06|753.26|755.59|752.79|0
1652233570000|2022-05-11 01:46:10|755.83|753.03|755.71|752.91|755.83|753.03|755.71|752.91|0
1652233580000|2022-05-11 01:46:20|755.59|752.79|755.59|752.79|755.59|752.79|755.59|752.79|0
1652233630000|2022-05-11 01:47:10|755.83|753.03|756.06|753.26|756.06|753.26|755.83|753.03|0
1652233640000|2022-05-11 01:47:20|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1652233650000|2022-05-11 01:47:30|756.99|754.19|757.22|754.42|757.22|754.42|756.64|753.84|0
1652233660000|2022-05-11 01:47:40|757.34|754.54|756.76|753.96|757.34|754.54|756.76|753.96|0
1652233670000|2022-05-11 01:47:50|756.88|754.08|756.76|753.96|756.99|754.19|756.76|753.96|0
1652233680000|2022-05-11 01:48:00|756.64|753.84|757.69|754.89|757.69|754.89|756.64|753.84|0
1652233690000|2022-05-11 01:48:10|756.76|753.96|757.45|754.65|757.45|754.65|756.64|753.84|0
1652233700000|2022-05-11 01:48:20|756.99|754.19|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233710000|2022-05-11 01:48:30|756.76|753.96|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233720000|2022-05-11 01:48:40|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233730000|2022-05-11 01:48:50|756.99|754.19|757.11|754.31|757.11|754.31|756.88|754.08|0
1652233740000|2022-05-11 01:49:00|756.99|754.19|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233760000|2022-05-11 01:49:20|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233770000|2022-05-11 01:49:30|756.99|754.19|757.22|754.42|757.22|754.42|756.99|754.19|0
1652233780000|2022-05-11 01:49:40|757.34|754.54|757.69|754.89|757.92|755.12|757.34|754.54|0
1652233790000|2022-05-11 01:49:50|757.92|755.12|757.92|755.12|757.92|755.12|757.92|755.12|0
1652233800000|2022-05-11 01:50:00|757.81|755.01|758.85|756.05|758.97|756.17|757.81|755.01|0
1652233810000|2022-05-11 01:50:10|758.62|755.82|758.62|755.82|758.62|755.82|758.27|755.47|0
1652233820000|2022-05-11 01:50:20|758.74|755.94|758.62|755.82|758.85|756.05|758.62|755.82|0
1652233830000|2022-05-11 01:50:30|758.74|755.94|759.08|756.28|759.08|756.28|758.62|755.82|0
1652233840000|2022-05-11 01:50:40|759.32|756.52|759.08|756.28|759.32|756.52|759.08|756.28|0
1652233850000|2022-05-11 01:50:50|758.97|756.17|758.85|756.05|758.97|756.17|758.85|756.05|0
1652233860000|2022-05-11 01:51:00|759.2|756.4|759.08|756.28|759.44|756.64|759.08|756.28|0
1652233870000|2022-05-11 01:51:10|758.85|756.05|758.74|755.94|758.85|756.05|758.74|755.94|0
1652233880000|2022-05-11 01:51:20|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233890000|2022-05-11 01:51:30|758.74|755.94|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233900000|2022-05-11 01:51:40|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233910000|2022-05-11 01:51:50|758.62|755.82|758.62|755.82|758.62|755.82|758.62|755.82|0
1652233920000|2022-05-11 01:52:00|758.74|755.94|758.38|755.58|758.74|755.94|758.38|755.58|0
1652233930000|2022-05-11 01:52:10|758.62|755.82|758.51|755.71|758.62|755.82|758.51|755.71|0
1652233940000|2022-05-11 01:52:20|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233950000|2022-05-11 01:52:30|758.74|755.94|758.38|755.58|758.74|755.94|758.38|755.58|0
1652233960000|2022-05-11 01:52:40|758.51|755.71|758.62|755.82|758.62|755.82|758.51|755.71|0
1652233970000|2022-05-11 01:52:50|758.38|755.58|757.45|754.65|758.38|755.58|757.45|754.65|0
1652233980000|2022-05-11 01:53:00|756.76|753.96|756.41|753.61|756.76|753.96|756.41|753.61|0
1652233990000|2022-05-11 01:53:10|756.52|753.72|756.18|753.38|756.52|753.72|756.18|753.38|0
1652234000000|2022-05-11 01:53:20|756.06|753.26|756.06|753.26|756.29|753.49|756.06|753.26|0
1652234020000|2022-05-11 01:53:40|756.18|753.38|756.29|753.49|756.29|753.49|756.18|753.38|0
1652234030000|2022-05-11 01:53:50|756.18|753.38|755.82|753.02|756.18|753.38|755.82|753.02|0
1652234040000|2022-05-11 01:54:00|755.59|752.79|756.06|753.26|756.29|753.49|755.59|752.79|0
1652234050000|2022-05-11 01:54:10|755.82|753.02|755.82|753.02|755.82|753.02|755.59|752.79|0
1652234060000|2022-05-11 01:54:20|755.59|752.79|753.5|750.7|755.59|752.79|753.5|750.7|0
1652234070000|2022-05-11 01:54:30|753.73|750.93|754.2|751.4|754.2|751.4|753.5|750.7|0
1652234080000|2022-05-11 01:54:40|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234090000|2022-05-11 01:54:50|753.96|751.16|754.2|751.4|754.43|751.63|753.96|751.16|0
1652234110000|2022-05-11 01:55:10|754.43|751.63|754.2|751.4|754.43|751.63|754.2|751.4|0
1652234120000|2022-05-11 01:55:20|754.32|751.52|754.43|751.63|754.43|751.63|754.32|751.52|0
1652234130000|2022-05-11 01:55:30|754.2|751.4|753.96|751.16|754.2|751.4|753.96|751.16|0
1652234140000|2022-05-11 01:55:40|753.73|750.93|753.73|750.93|753.73|750.93|753.73|750.93|0
1652234150000|2022-05-11 01:55:50|753.5|750.7|753.5|750.7|753.73|750.93|753.5|750.7|0
1652234190000|2022-05-11 01:56:30|753.62|750.82|753.5|750.7|753.62|750.82|753.5|750.7|0
1652234200000|2022-05-11 01:56:40|753.73|750.93|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234210000|2022-05-11 01:56:50|753.96|751.16|754.08|751.28|754.08|751.28|753.96|751.16|0
1652234220000|2022-05-11 01:57:00|753.96|751.16|753.85|751.05|753.96|751.16|753.73|750.93|0
1652234230000|2022-05-11 01:57:10|753.96|751.16|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234240000|2022-05-11 01:57:20|753.73|750.93|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234250000|2022-05-11 01:57:30|753.73|750.93|753.73|750.93|753.73|750.93|753.73|750.93|0
1652234260000|2022-05-11 01:57:40|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234280000|2022-05-11 01:58:00|753.85|751.05|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234290000|2022-05-11 01:58:10|753.5|750.7|753.5|750.7|753.5|750.7|753.5|750.7|0
1652234300000|2022-05-11 01:58:20|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234310000|2022-05-11 01:58:30|753.27|750.47|753.03|750.23|753.27|750.47|753.03|750.23|0
1652234320000|2022-05-11 01:58:40|753.27|750.47|753.5|750.7|753.5|750.7|752.92|750.12|0
1652234330000|2022-05-11 01:58:50|753.62|750.82|753.27|750.47|753.62|750.82|753.27|750.47|0
1652234340000|2022-05-11 01:59:00|753.15|750.35|753.5|750.7|753.5|750.7|753.03|750.23|0
1652234350000|2022-05-11 01:59:10|754.43|751.63|753.5|750.7|754.43|751.63|753.5|750.7|0
1652234360000|2022-05-11 01:59:20|753.62|750.82|753.62|750.82|753.73|750.93|753.62|750.82|0
1652234370000|2022-05-11 01:59:30|753.5|750.7|753.5|750.7|753.5|750.7|753.39|750.59|0
1652234380000|2022-05-11 01:59:40|753.27|750.47|753.73|750.93|753.73|750.93|753.27|750.47|0
1652234390000|2022-05-11 01:59:50|753.5|750.7|753.5|750.7|753.62|750.82|753.5|750.7|0
1652234400000|2022-05-11 02:00:00|753.73|750.93|754.89|752.09|754.89|752.09|753.73|750.93|0
1652234410000|2022-05-11 02:00:10|755.13|752.33|754.66|751.86|755.13|752.33|754.66|751.86|0
1652234420000|2022-05-11 02:00:20|754.78|751.98|754.43|751.63|754.78|751.98|754.43|751.63|0
1652234430000|2022-05-11 02:00:30|754.2|751.4|754.32|751.52|754.43|751.63|753.96|751.16|0
1652234440000|2022-05-11 02:00:40|754.2|751.4|754.32|751.52|754.32|751.52|754.2|751.4|0
1652234450000|2022-05-11 02:00:50|754.43|751.63|754.66|751.86|754.66|751.86|754.43|751.63|0
1652234460000|2022-05-11 02:01:00|754.43|751.63|754.32|751.52|754.43|751.63|754.32|751.52|0
1652234470000|2022-05-11 02:01:10|754.2|751.4|753.96|751.16|754.2|751.4|753.85|751.05|0
1652234480000|2022-05-11 02:01:20|753.85|751.05|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234500000|2022-05-11 02:01:40|753.62|750.82|753.96|751.16|753.96|751.16|753.62|750.82|0
1652234510000|2022-05-11 02:01:50|753.73|750.93|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234520000|2022-05-11 02:02:00|753.85|751.05|753.62|750.82|753.85|751.05|753.62|750.82|0
1652234530000|2022-05-11 02:02:10|753.5|750.7|753.73|750.93|753.73|750.93|753.5|750.7|0
1652234540000|2022-05-11 02:02:20|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234550000|2022-05-11 02:02:30|754.2|751.4|753.73|750.93|754.2|751.4|753.73|750.93|0
1652234560000|2022-05-11 02:02:40|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234570000|2022-05-11 02:02:50|753.85|751.05|753.96|751.16|753.96|751.16|753.85|751.05|0
1652234580000|2022-05-11 02:03:00|753.5|750.7|753.73|750.93|753.73|750.93|753.5|750.7|0
1652234590000|2022-05-11 02:03:10|754.08|751.28|753.85|751.05|754.08|751.28|753.85|751.05|0
1652234600000|2022-05-11 02:03:20|753.73|750.93|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234630000|2022-05-11 02:03:50|754.08|751.28|753.96|751.16|754.08|751.28|753.96|751.16|0
1652234640000|2022-05-11 02:04:00|754.2|751.4|754.2|751.4|754.2|751.4|754.2|751.4|0
1652234650000|2022-05-11 02:04:10|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234660000|2022-05-11 02:04:20|753.73|750.93|753.85|751.05|753.85|751.05|753.73|750.93|0
1652234670000|2022-05-11 02:04:30|753.73|750.93|753.62|750.82|753.73|750.93|753.62|750.82|0
1652234680000|2022-05-11 02:04:40|753.5|750.7|753.15|750.35|753.5|750.7|753.03|750.23|0
1652234690000|2022-05-11 02:04:50|753.27|750.47|753.27|750.47|753.27|750.47|753.15|750.35|0
1652234700000|2022-05-11 02:05:00|753.15|750.35|752.69|749.89|753.27|750.47|752.69|749.89|0
1652234710000|2022-05-11 02:05:10|752.57|749.77|752.57|749.77|752.8|750|752.57|749.77|0
1652234720000|2022-05-11 02:05:20|752.69|749.89|752.69|749.89|752.69|749.89|752.69|749.89|0
1652234730000|2022-05-11 02:05:30|752.8|750|752.8|750|752.92|750.12|752.8|750|0
1652234740000|2022-05-11 02:05:40|752.69|749.89|752.69|749.89|752.8|750|752.69|749.89|0
1652234750000|2022-05-11 02:05:50|752.8|750|752.1|749.3|752.8|750|752.1|749.3|0
1652234760000|2022-05-11 02:06:00|752.34|749.54|752.1|749.3|752.34|749.54|752.1|749.3|0
1652234770000|2022-05-11 02:06:10|752.34|749.54|752.8|750|752.8|750|752.34|749.54|0
1652234780000|2022-05-11 02:06:20|752.92|750.12|752.69|749.89|752.92|750.12|752.57|749.77|0
1652234790000|2022-05-11 02:06:30|752.57|749.77|752.57|749.77|752.57|749.77|752.57|749.77|0
1652234800000|2022-05-11 02:06:40|752.1|749.3|752.46|749.66|752.46|749.66|751.87|749.07|0
1652234810000|2022-05-11 02:06:50|752.1|749.3|751.99|749.19|752.1|749.3|751.99|749.19|0
1652234820000|2022-05-11 02:07:00|752.57|749.77|752.57|749.77|752.57|749.77|752.34|749.54|0
1652234830000|2022-05-11 02:07:10|752.34|749.54|752.8|750|752.8|750|752.34|749.54|0
1652234840000|2022-05-11 02:07:20|752.69|749.89|752.8|750|752.8|750|752.69|749.89|0
1652234850000|2022-05-11 02:07:30|752.34|749.54|751.87|749.07|752.34|749.54|751.87|749.07|0
1652234860000|2022-05-11 02:07:40|751.99|749.19|752.1|749.3|752.1|749.3|751.99|749.19|0
1652234870000|2022-05-11 02:07:50|751.64|748.84|751.41|748.61|751.64|748.84|751.41|748.61|0
1652234880000|2022-05-11 02:08:00|751.17|748.37|751.41|748.61|751.41|748.61|750.94|748.14|0
1652234890000|2022-05-11 02:08:10|751.17|748.37|749.78|746.98|751.17|748.37|749.78|746.98|0
1652234900000|2022-05-11 02:08:20|750.48|747.68|750.25|747.45|750.48|747.68|750.25|747.45|0
1652234910000|2022-05-11 02:08:30|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652234920000|2022-05-11 02:08:40|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652234930000|2022-05-11 02:08:50|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652234940000|2022-05-11 02:09:00|749.78|746.98|750.01|747.21|750.01|747.21|749.78|746.98|0
1652234950000|2022-05-11 02:09:10|750.25|747.45|750.01|747.21|750.25|747.45|750.01|747.21|0
1652234960000|2022-05-11 02:09:20|750.13|747.33|750.24|747.44|750.24|747.44|750.13|747.33|0
1652234970000|2022-05-11 02:09:30|750.01|747.21|750.01|747.21|750.01|747.21|749.78|746.98|0
1652234980000|2022-05-11 02:09:40|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235000000|2022-05-11 02:10:00|750.24|747.44|749.78|746.98|750.24|747.44|749.78|746.98|0
1652235010000|2022-05-11 02:10:10|750.01|747.21|750.37|747.57|750.37|747.57|750.01|747.21|0
1652235020000|2022-05-11 02:10:20|750.48|747.68|750.48|747.68|750.48|747.68|750.37|747.57|0
1652235030000|2022-05-11 02:10:30|750.37|747.57|750.37|747.57|750.48|747.68|750.37|747.57|0
1652235040000|2022-05-11 02:10:40|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235050000|2022-05-11 02:10:50|750.6|747.8|750.6|747.8|750.6|747.8|750.48|747.68|0
1652235060000|2022-05-11 02:11:00|750.71|747.91|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235070000|2022-05-11 02:11:10|750.24|747.44|749.9|747.1|750.24|747.44|749.78|746.98|0
1652235080000|2022-05-11 02:11:20|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235110000|2022-05-11 02:11:50|749.9|747.1|750.01|747.21|750.01|747.21|749.78|746.98|0
1652235120000|2022-05-11 02:12:00|750.13|747.33|749.78|746.98|750.13|747.33|749.78|746.98|0
1652235150000|2022-05-11 02:12:30|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235160000|2022-05-11 02:12:40|750.48|747.68|750.48|747.68|750.48|747.68|750.24|747.44|0
1652235170000|2022-05-11 02:12:50|750.24|747.44|750.01|747.21|750.24|747.44|750.01|747.21|0
1652235180000|2022-05-11 02:13:00|750.24|747.44|750.01|747.21|750.24|747.44|750.01|747.21|0
1652235190000|2022-05-11 02:13:10|750.13|747.33|750.24|747.44|750.37|747.57|750.13|747.33|0
1652235200000|2022-05-11 02:13:20|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235210000|2022-05-11 02:13:30|750.71|747.91|750.6|747.8|750.71|747.91|750.6|747.8|0
1652235220000|2022-05-11 02:13:40|750.48|747.68|750.24|747.44|750.48|747.68|750.24|747.44|0
1652235230000|2022-05-11 02:13:50|750.48|747.68|750.01|747.21|750.48|747.68|750.01|747.21|0
1652235240000|2022-05-11 02:14:00|749.78|746.98|750.01|747.21|750.01|747.21|749.78|746.98|0
1652235250000|2022-05-11 02:14:10|750.24|747.44|750.71|747.91|750.71|747.91|750.24|747.44|0
1652235260000|2022-05-11 02:14:20|750.24|747.44|750.01|747.21|750.24|747.44|749.78|746.98|0
1652235270000|2022-05-11 02:14:30|750.24|747.44|750.36|747.56|750.36|747.56|750.24|747.44|0
1652235280000|2022-05-11 02:14:40|750.24|747.44|750.48|747.68|750.48|747.68|750.24|747.44|0
1652235300000|2022-05-11 02:15:00|750.24|747.44|750.24|747.44|750.48|747.68|750.24|747.44|0
1652235310000|2022-05-11 02:15:10|750.36|747.56|750.71|747.91|750.71|747.91|750.36|747.56|0
1652235320000|2022-05-11 02:15:20|750.83|748.03|750.83|748.03|750.83|748.03|750.83|748.03|0
1652235330000|2022-05-11 02:15:30|751.17|748.37|751.17|748.37|751.17|748.37|750.94|748.14|0
1652235340000|2022-05-11 02:15:40|750.94|748.14|751.17|748.37|751.17|748.37|750.94|748.14|0
1652235350000|2022-05-11 02:15:50|750.94|748.14|750.83|748.03|750.94|748.14|750.71|747.91|0
1652235360000|2022-05-11 02:16:00|750.71|747.91|751.4|748.6|751.4|748.6|750.71|747.91|0
1652235370000|2022-05-11 02:16:10|751.64|748.84|751.4|748.6|751.64|748.84|751.4|748.6|0
1652235380000|2022-05-11 02:16:20|751.64|748.84|751.53|748.73|751.64|748.84|751.53|748.73|0
1652235390000|2022-05-11 02:16:30|751.4|748.6|751.4|748.6|751.4|748.6|751.4|748.6|0
1652235400000|2022-05-11 02:16:40|751.64|748.84|751.64|748.84|751.64|748.84|751.64|748.84|0
1652235410000|2022-05-11 02:16:50|751.76|748.96|751.17|748.37|751.76|748.96|751.17|748.37|0
1652235420000|2022-05-11 02:17:00|750.94|748.14|750.94|748.14|750.94|748.14|750.94|748.14|0
1652235430000|2022-05-11 02:17:10|751.06|748.26|750.94|748.14|751.06|748.26|750.83|748.03|0
1652235440000|2022-05-11 02:17:20|750.71|747.91|750.71|747.91|750.71|747.91|750.48|747.68|0
1652235450000|2022-05-11 02:17:30|750.48|747.68|750.71|747.91|750.71|747.91|750.48|747.68|0
1652235460000|2022-05-11 02:17:40|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235470000|2022-05-11 02:17:50|750.71|747.91|750.71|747.91|750.83|748.03|750.71|747.91|0
1652235480000|2022-05-11 02:18:00|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235490000|2022-05-11 02:18:10|750.24|747.44|750.71|747.91|750.71|747.91|750.24|747.44|0
1652235500000|2022-05-11 02:18:20|750.6|747.8|750.6|747.8|750.83|748.03|750.6|747.8|0
1652235510000|2022-05-11 02:18:30|750.71|747.91|750.71|747.91|750.71|747.91|750.71|747.91|0
1652235520000|2022-05-11 02:18:40|750.6|747.8|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235530000|2022-05-11 02:18:50|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652235540000|2022-05-11 02:19:00|750.24|747.44|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235550000|2022-05-11 02:19:10|750.48|747.68|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235560000|2022-05-11 02:19:20|750.36|747.56|750.24|747.44|750.36|747.56|750.24|747.44|0
1652235570000|2022-05-11 02:19:30|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235580000|2022-05-11 02:19:40|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652235590000|2022-05-11 02:19:50|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652235600000|2022-05-11 02:20:00|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652235610000|2022-05-11 02:20:10|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235620000|2022-05-11 02:20:20|749.9|747.1|749.78|746.98|749.9|747.1|749.78|746.98|0
1652235640000|2022-05-11 02:20:40|748.39|745.59|748.15|745.35|748.39|745.59|748.15|745.35|0
1652235650000|2022-05-11 02:20:50|749.08|746.28|749.55|746.75|749.55|746.75|748.85|746.05|0
1652235660000|2022-05-11 02:21:00|749.31|746.51|749.55|746.75|749.55|746.75|749.31|746.51|0
1652235670000|2022-05-11 02:21:10|749.31|746.51|748.85|746.05|749.31|746.51|748.85|746.05|0
1652235680000|2022-05-11 02:21:20|748.15|745.35|748.85|746.05|749.2|746.4|748.15|745.35|0
1652235690000|2022-05-11 02:21:30|747.69|744.89|747.92|745.12|748.15|745.35|747.69|744.89|0
1652235700000|2022-05-11 02:21:40|747.69|744.89|748.15|745.35|748.39|745.59|747.69|744.89|0
1652235710000|2022-05-11 02:21:50|748.39|745.59|748.62|745.82|748.62|745.82|748.39|745.59|0
1652235720000|2022-05-11 02:22:00|748.51|745.71|748.85|746.05|748.85|746.05|748.51|745.71|0
1652235730000|2022-05-11 02:22:10|748.51|745.71|748.51|745.71|748.51|745.71|748.51|745.71|0
1652235740000|2022-05-11 02:22:20|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1652235760000|2022-05-11 02:22:40|748.62|745.82|748.62|745.82|748.62|745.82|748.62|745.82|0
1652235770000|2022-05-11 02:22:50|747.23|744.43|746.76|743.96|747.23|744.43|746.76|743.96|0
1652235780000|2022-05-11 02:23:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652235790000|2022-05-11 02:23:10|746.88|744.08|747.23|744.43|747.23|744.43|746.88|744.08|0
1652235800000|2022-05-11 02:23:20|747.35|744.55|747.23|744.43|747.46|744.66|747.23|744.43|0
1652235810000|2022-05-11 02:23:30|746.76|743.96|746.76|743.96|746.88|744.08|746.76|743.96|0
1652235820000|2022-05-11 02:23:40|746.53|743.73|747.23|744.43|747.23|744.43|746.53|743.73|0
1652235830000|2022-05-11 02:23:50|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652235840000|2022-05-11 02:24:00|747.69|744.89|747.69|744.89|747.69|744.89|747.69|744.89|0
1652235850000|2022-05-11 02:24:10|747.46|744.66|747.23|744.43|747.46|744.66|746.99|744.19|0
1652235860000|2022-05-11 02:24:20|747.35|744.55|747.35|744.55|747.46|744.66|747.35|744.55|0
1652235870000|2022-05-11 02:24:30|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652235880000|2022-05-11 02:24:40|747.69|744.89|747.58|744.78|747.69|744.89|747.58|744.78|0
1652235890000|2022-05-11 02:24:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235900000|2022-05-11 02:25:00|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652235910000|2022-05-11 02:25:10|747.69|744.89|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235930000|2022-05-11 02:25:30|747.46|744.66|747.46|744.66|747.46|744.66|747.35|744.55|0
1652235940000|2022-05-11 02:25:40|747.69|744.89|747.58|744.78|747.69|744.89|747.46|744.66|0
1652235950000|2022-05-11 02:25:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235960000|2022-05-11 02:26:00|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652235970000|2022-05-11 02:26:10|746.99|744.19|747.23|744.43|747.23|744.43|746.99|744.19|0
1652235980000|2022-05-11 02:26:20|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652235990000|2022-05-11 02:26:30|747.23|744.43|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236000000|2022-05-11 02:26:40|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236010000|2022-05-11 02:26:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652236020000|2022-05-11 02:27:00|747.92|745.12|747.92|745.12|748.04|745.24|747.92|745.12|0
1652236030000|2022-05-11 02:27:10|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236040000|2022-05-11 02:27:20|747.46|744.66|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236050000|2022-05-11 02:27:30|747.35|744.55|747.35|744.55|747.35|744.55|747.23|744.43|0
1652236060000|2022-05-11 02:27:40|747.23|744.43|747.46|744.66|747.46|744.66|747.23|744.43|0
1652236070000|2022-05-11 02:27:50|747.23|744.43|747.23|744.43|747.23|744.43|746.99|744.19|0
1652236080000|2022-05-11 02:28:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236090000|2022-05-11 02:28:10|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652236110000|2022-05-11 02:28:30|746.88|744.08|747.11|744.31|747.23|744.43|746.88|744.08|0
1652236120000|2022-05-11 02:28:40|747.23|744.43|746.99|744.19|747.23|744.43|746.88|744.08|0
1652236130000|2022-05-11 02:28:50|747.23|744.43|747.23|744.43|747.23|744.43|747.23|744.43|0
1652236140000|2022-05-11 02:29:00|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652236150000|2022-05-11 02:29:10|747.92|745.12|747.58|744.78|747.92|745.12|747.58|744.78|0
1652236160000|2022-05-11 02:29:20|747.69|744.89|747.35|744.55|747.69|744.89|747.23|744.43|0
1652236170000|2022-05-11 02:29:30|747.46|744.66|747.46|744.66|747.46|744.66|747.35|744.55|0
1652236180000|2022-05-11 02:29:40|747.35|744.55|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236190000|2022-05-11 02:29:50|747.35|744.55|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236200000|2022-05-11 02:30:00|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236210000|2022-05-11 02:30:10|747.35|744.55|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236220000|2022-05-11 02:30:20|747.11|744.31|747.11|744.31|747.11|744.31|747.11|744.31|0
1652236230000|2022-05-11 02:30:30|746.99|744.19|747.11|744.31|747.11|744.31|746.99|744.19|0
1652236240000|2022-05-11 02:30:40|747.23|744.43|747.11|744.31|747.23|744.43|747.11|744.31|0
1652236250000|2022-05-11 02:30:50|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236260000|2022-05-11 02:31:00|746.76|743.96|746.88|744.08|746.99|744.19|746.76|743.96|0
1652236270000|2022-05-11 02:31:10|746.76|743.96|746.88|744.08|746.99|744.19|746.76|743.96|0
1652236280000|2022-05-11 02:31:20|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236290000|2022-05-11 02:31:30|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236300000|2022-05-11 02:31:40|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236310000|2022-05-11 02:31:50|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236320000|2022-05-11 02:32:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236330000|2022-05-11 02:32:10|747.22|744.42|747.11|744.31|747.22|744.42|747.11|744.31|0
1652236340000|2022-05-11 02:32:20|747.22|744.42|747.22|744.42|747.22|744.42|747.11|744.31|0
1652236350000|2022-05-11 02:32:30|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236360000|2022-05-11 02:32:40|746.76|743.96|747.22|744.42|747.22|744.42|746.76|743.96|0
1652236370000|2022-05-11 02:32:50|746.99|744.19|746.99|744.19|747.22|744.42|746.99|744.19|0
1652236380000|2022-05-11 02:33:00|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236400000|2022-05-11 02:33:20|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236410000|2022-05-11 02:33:30|746.88|744.08|746.76|743.96|746.88|744.08|746.76|743.96|0
1652236440000|2022-05-11 02:34:00|746.65|743.85|746.76|743.96|746.76|743.96|746.65|743.85|0
1652236450000|2022-05-11 02:34:10|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236460000|2022-05-11 02:34:20|746.88|744.08|746.76|743.96|746.88|744.08|746.76|743.96|0
1652236470000|2022-05-11 02:34:30|746.53|743.73|746.65|743.85|746.76|743.96|746.53|743.73|0
1652236480000|2022-05-11 02:34:40|746.76|743.96|746.65|743.85|746.76|743.96|746.53|743.73|0
1652236490000|2022-05-11 02:34:50|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236500000|2022-05-11 02:35:00|746.99|744.19|747.22|744.42|747.46|744.66|746.99|744.19|0
1652236510000|2022-05-11 02:35:10|747.34|744.54|747.34|744.54|747.34|744.54|747.34|744.54|0
1652236520000|2022-05-11 02:35:20|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652236530000|2022-05-11 02:35:30|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236540000|2022-05-11 02:35:40|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236560000|2022-05-11 02:36:00|747.69|744.89|747.92|745.12|747.92|745.12|747.69|744.89|0
1652236570000|2022-05-11 02:36:10|748.15|745.35|748.04|745.24|748.15|745.35|747.92|745.12|0
1652236580000|2022-05-11 02:36:20|748.15|745.35|748.15|745.35|748.15|745.35|748.15|745.35|0
1652236590000|2022-05-11 02:36:30|747.92|745.12|748.15|745.35|748.15|745.35|747.92|745.12|0
1652236600000|2022-05-11 02:36:40|748.38|745.58|748.62|745.82|748.62|745.82|748.38|745.58|0
1652236610000|2022-05-11 02:36:50|748.5|745.7|748.15|745.35|748.5|745.7|748.15|745.35|0
1652236620000|2022-05-11 02:37:00|748.27|745.47|748.27|745.47|748.5|745.7|748.27|745.47|0
1652236630000|2022-05-11 02:37:10|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652236640000|2022-05-11 02:37:20|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236650000|2022-05-11 02:37:30|748.62|745.82|748.5|745.7|748.62|745.82|748.5|745.7|0
1652236660000|2022-05-11 02:37:40|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236680000|2022-05-11 02:38:00|748.62|745.82|749.08|746.28|749.08|746.28|748.62|745.82|0
1652236690000|2022-05-11 02:38:10|748.85|746.05|748.85|746.05|748.85|746.05|748.62|745.82|0
1652236700000|2022-05-11 02:38:20|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236710000|2022-05-11 02:38:30|748.5|745.7|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236730000|2022-05-11 02:38:50|748.15|745.35|748.04|745.24|748.15|745.35|748.04|745.24|0
1652236740000|2022-05-11 02:39:00|748.15|745.35|747.46|744.66|748.15|745.35|747.34|744.54|0
1652236750000|2022-05-11 02:39:10|747.69|744.89|747.58|744.78|747.69|744.89|747.58|744.78|0
1652236760000|2022-05-11 02:39:20|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236770000|2022-05-11 02:39:30|747.92|745.12|747.92|745.12|748.04|745.24|747.92|745.12|0
1652236790000|2022-05-11 02:39:50|748.15|745.35|747.69|744.89|748.15|745.35|747.69|744.89|0
1652236800000|2022-05-11 02:40:00|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236810000|2022-05-11 02:40:10|747.58|744.78|747.58|744.78|747.58|744.78|747.46|744.66|0
1652236820000|2022-05-11 02:40:20|747.69|744.89|747.22|744.42|747.69|744.89|747.22|744.42|0
1652236840000|2022-05-11 02:40:40|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652236850000|2022-05-11 02:40:50|747.22|744.42|747.69|744.89|747.69|744.89|747.22|744.42|0
1652236860000|2022-05-11 02:41:00|747.81|745.01|747.92|745.12|747.92|745.12|747.81|745.01|0
1652236880000|2022-05-11 02:41:20|747.81|745.01|747.69|744.89|747.81|745.01|747.69|744.89|0
1652236890000|2022-05-11 02:41:30|747.81|745.01|748.15|745.35|748.15|745.35|747.81|745.01|0
1652236900000|2022-05-11 02:41:40|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652236910000|2022-05-11 02:41:50|748.27|745.47|748.27|745.47|748.27|745.47|748.27|745.47|0
1652236920000|2022-05-11 02:42:00|748.38|745.58|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236940000|2022-05-11 02:42:20|748.5|745.7|748.61|745.81|749.08|746.28|748.5|745.7|0
1652236950000|2022-05-11 02:42:30|748.74|745.94|748.85|746.05|748.85|746.05|748.74|745.94|0
1652236960000|2022-05-11 02:42:40|748.74|745.94|748.61|745.81|748.74|745.94|748.61|745.81|0
1652236970000|2022-05-11 02:42:50|748.85|746.05|748.85|746.05|748.85|746.05|748.74|745.94|0
1652236980000|2022-05-11 02:43:00|748.74|745.94|748.97|746.17|749.08|746.28|748.74|745.94|0
1652236990000|2022-05-11 02:43:10|749.08|746.28|748.97|746.17|749.08|746.28|748.97|746.17|0
1652237000000|2022-05-11 02:43:20|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237010000|2022-05-11 02:43:30|748.5|745.7|748.85|746.05|748.85|746.05|748.38|745.58|0
1652237020000|2022-05-11 02:43:40|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1652237030000|2022-05-11 02:43:50|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237040000|2022-05-11 02:44:00|748.61|745.81|749.31|746.51|749.31|746.51|748.61|745.81|0
1652237050000|2022-05-11 02:44:10|749.54|746.74|749.2|746.4|749.66|746.86|749.2|746.4|0
1652237060000|2022-05-11 02:44:20|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237070000|2022-05-11 02:44:30|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237080000|2022-05-11 02:44:40|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652237090000|2022-05-11 02:44:50|749.2|746.4|749.31|746.51|749.54|746.74|749.2|746.4|0
1652237100000|2022-05-11 02:45:00|749.08|746.28|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237110000|2022-05-11 02:45:10|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237120000|2022-05-11 02:45:20|749.08|746.28|749.2|746.4|749.2|746.4|749.08|746.28|0
1652237130000|2022-05-11 02:45:30|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652237140000|2022-05-11 02:45:40|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237160000|2022-05-11 02:46:00|749.2|746.4|748.97|746.17|749.2|746.4|748.97|746.17|0
1652237170000|2022-05-11 02:46:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237210000|2022-05-11 02:46:50|749.08|746.28|749.2|746.4|749.2|746.4|749.08|746.28|0
1652237220000|2022-05-11 02:47:00|749.31|746.51|748.97|746.17|749.31|746.51|748.97|746.17|0
1652237230000|2022-05-11 02:47:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237240000|2022-05-11 02:47:20|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237250000|2022-05-11 02:47:30|748.85|746.05|748.97|746.17|748.97|746.17|748.85|746.05|0
1652237260000|2022-05-11 02:47:40|748.85|746.05|748.61|745.81|748.85|746.05|748.61|745.81|0
1652237270000|2022-05-11 02:47:50|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652237280000|2022-05-11 02:48:00|748.38|745.58|749.54|746.74|749.54|746.74|748.38|745.58|0
1652237290000|2022-05-11 02:48:10|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237310000|2022-05-11 02:48:30|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652237320000|2022-05-11 02:48:40|749.66|746.86|749.54|746.74|749.66|746.86|749.54|746.74|0
1652237330000|2022-05-11 02:48:50|749.31|746.51|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237340000|2022-05-11 02:49:00|749.31|746.51|749.08|746.28|749.43|746.63|749.08|746.28|0
1652237350000|2022-05-11 02:49:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237360000|2022-05-11 02:49:20|748.97|746.17|749.08|746.28|749.08|746.28|748.97|746.17|0
1652237390000|2022-05-11 02:49:50|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237400000|2022-05-11 02:50:00|749.08|746.28|748.85|746.05|749.31|746.51|748.85|746.05|0
1652237410000|2022-05-11 02:50:10|748.97|746.17|748.85|746.05|748.97|746.17|748.85|746.05|0
1652237420000|2022-05-11 02:50:20|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237430000|2022-05-11 02:50:30|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652237440000|2022-05-11 02:50:40|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652237450000|2022-05-11 02:50:50|748.5|745.7|748.38|745.58|748.5|745.7|748.38|745.58|0
1652237460000|2022-05-11 02:51:00|748.61|745.81|749.31|746.51|749.31|746.51|748.61|745.81|0
1652237470000|2022-05-11 02:51:10|749.08|746.28|748.85|746.05|749.08|746.28|748.61|745.81|0
1652237480000|2022-05-11 02:51:20|748.73|745.93|748.85|746.05|748.85|746.05|748.61|745.81|0
1652237490000|2022-05-11 02:51:30|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237500000|2022-05-11 02:51:40|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237510000|2022-05-11 02:51:50|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237520000|2022-05-11 02:52:00|748.85|746.05|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237530000|2022-05-11 02:52:10|749.31|746.51|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237540000|2022-05-11 02:52:20|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652237550000|2022-05-11 02:52:30|749.31|746.51|748.97|746.17|749.31|746.51|748.97|746.17|0
1652237560000|2022-05-11 02:52:40|749.08|746.28|749.2|746.4|749.31|746.51|749.08|746.28|0
1652237570000|2022-05-11 02:52:50|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237580000|2022-05-11 02:53:00|748.73|745.93|748.73|745.93|748.85|746.05|748.73|745.93|0
1652237590000|2022-05-11 02:53:10|748.85|746.05|748.97|746.17|749.08|746.28|748.85|746.05|0
1652237600000|2022-05-11 02:53:20|749.08|746.28|748.97|746.17|749.08|746.28|748.85|746.05|0
1652237610000|2022-05-11 02:53:30|748.85|746.05|748.97|746.17|748.97|746.17|748.85|746.05|0
1652237620000|2022-05-11 02:53:40|748.85|746.05|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237630000|2022-05-11 02:53:50|748.97|746.17|749.31|746.51|749.31|746.51|748.97|746.17|0
1652237640000|2022-05-11 02:54:00|749.08|746.28|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237660000|2022-05-11 02:54:20|749.2|746.4|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237670000|2022-05-11 02:54:30|749.31|746.51|748.84|746.04|749.54|746.74|748.84|746.04|0
1652237680000|2022-05-11 02:54:40|749.08|746.28|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237690000|2022-05-11 02:54:50|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1652237700000|2022-05-11 02:55:00|748.84|746.04|749.08|746.28|749.08|746.28|748.84|746.04|0
1652237710000|2022-05-11 02:55:10|748.84|746.04|748.73|745.93|748.84|746.04|748.73|745.93|0
1652237720000|2022-05-11 02:55:20|749.08|746.28|749.43|746.63|749.54|746.74|749.08|746.28|0
1652237730000|2022-05-11 02:55:30|749.31|746.51|749.31|746.51|749.31|746.51|749.2|746.4|0
1652237740000|2022-05-11 02:55:40|749.2|746.4|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237750000|2022-05-11 02:55:50|749.2|746.4|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237760000|2022-05-11 02:56:00|749.31|746.51|749.54|746.74|750.01|747.21|749.31|746.51|0
1652237770000|2022-05-11 02:56:10|749.43|746.63|749.54|746.74|749.54|746.74|749.43|746.63|0
1652237780000|2022-05-11 02:56:20|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652237790000|2022-05-11 02:56:30|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652237800000|2022-05-11 02:56:40|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1652237810000|2022-05-11 02:56:50|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652237820000|2022-05-11 02:57:00|750.01|747.21|749.77|746.97|750.01|747.21|749.77|746.97|0
1652237830000|2022-05-11 02:57:10|750.01|747.21|750.01|747.21|750.13|747.33|750.01|747.21|0
1652237840000|2022-05-11 02:57:20|749.89|747.09|750.24|747.44|750.24|747.44|749.89|747.09|0
1652237850000|2022-05-11 02:57:30|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652237860000|2022-05-11 02:57:40|750.59|747.79|750.47|747.67|750.59|747.79|750.47|747.67|0
1652237870000|2022-05-11 02:57:50|750.59|747.79|750.59|747.79|750.7|747.9|750.59|747.79|0
1652237880000|2022-05-11 02:58:00|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237890000|2022-05-11 02:58:10|750|747.2|750.24|747.44|750.24|747.44|750|747.2|0
1652237930000|2022-05-11 02:58:50|750|747.2|750|747.2|750|747.2|750|747.2|0
1652237940000|2022-05-11 02:59:00|750.24|747.44|750|747.2|750.24|747.44|750|747.2|0
1652237950000|2022-05-11 02:59:10|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1652237960000|2022-05-11 02:59:20|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237970000|2022-05-11 02:59:30|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652237980000|2022-05-11 02:59:40|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237990000|2022-05-11 02:59:50|750|747.2|749.77|746.97|750|747.2|749.77|746.97|0
1652238000000|2022-05-11 03:00:00|749.89|747.09|750|747.2|750|747.2|749.89|747.09|0
1652238010000|2022-05-11 03:00:10|750.24|747.44|750.13|747.33|750.24|747.44|750.13|747.33|0
1652238030000|2022-05-11 03:00:30|750|747.2|750.13|747.33|750.13|747.33|750|747.2|0
1652238040000|2022-05-11 03:00:40|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238060000|2022-05-11 03:01:00|750.13|747.33|750|747.2|750.13|747.33|750|747.2|0
1652238070000|2022-05-11 03:01:10|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238080000|2022-05-11 03:01:20|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652238090000|2022-05-11 03:01:30|750.24|747.44|750.7|747.9|750.93|748.13|750.24|747.44|0
1652238110000|2022-05-11 03:01:50|750.47|747.67|750.36|747.56|750.47|747.67|750.36|747.56|0
1652238120000|2022-05-11 03:02:00|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238130000|2022-05-11 03:02:10|750.12|747.32|750|747.2|750.24|747.44|750|747.2|0
1652238140000|2022-05-11 03:02:20|750.24|747.44|750.12|747.32|750.24|747.44|750.12|747.32|0
1652238150000|2022-05-11 03:02:30|750|747.2|750.12|747.32|750.12|747.32|750|747.2|0
1652238160000|2022-05-11 03:02:40|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238170000|2022-05-11 03:02:50|749.77|746.97|749.66|746.86|749.77|746.97|749.66|746.86|0
1652238180000|2022-05-11 03:03:00|749.54|746.74|750|747.2|750|747.2|749.54|746.74|0
1652238190000|2022-05-11 03:03:10|750.12|747.32|750.24|747.44|750.24|747.44|750.12|747.32|0
1652238200000|2022-05-11 03:03:20|750|747.2|750.12|747.32|750.12|747.32|750|747.2|0
1652238210000|2022-05-11 03:03:30|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238220000|2022-05-11 03:03:40|749.89|747.09|750|747.2|750|747.2|749.89|747.09|0
1652238230000|2022-05-11 03:03:50|750.24|747.44|750.12|747.32|750.24|747.44|750.12|747.32|0
1652238240000|2022-05-11 03:04:00|750|747.2|750|747.2|750|747.2|749.54|746.74|0
1652238250000|2022-05-11 03:04:10|749.77|746.97|749.77|746.97|749.77|746.97|749.66|746.86|0
1652238260000|2022-05-11 03:04:20|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652238270000|2022-05-11 03:04:30|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1652238280000|2022-05-11 03:04:40|749.54|746.74|749.31|746.51|749.54|746.74|749.31|746.51|0
1652238290000|2022-05-11 03:04:50|749.43|746.63|749.43|746.63|749.43|746.63|749.31|746.51|0
1652238300000|2022-05-11 03:05:00|749.54|746.74|749.54|746.74|749.77|746.97|749.54|746.74|0
1652238310000|2022-05-11 03:05:10|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238320000|2022-05-11 03:05:20|749.2|746.4|749.31|746.51|749.31|746.51|749.2|746.4|0
1652238330000|2022-05-11 03:05:30|749.2|746.4|749.2|746.4|749.31|746.51|749.08|746.28|0
1652238340000|2022-05-11 03:05:40|749.31|746.51|749.43|746.63|749.43|746.63|749.31|746.51|0
1652238350000|2022-05-11 03:05:50|749.31|746.51|749.31|746.51|749.43|746.63|749.31|746.51|0
1652238360000|2022-05-11 03:06:00|749.43|746.63|749.54|746.74|749.54|746.74|749.43|746.63|0
1652238370000|2022-05-11 03:06:10|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652238380000|2022-05-11 03:06:20|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238390000|2022-05-11 03:06:30|749.54|746.74|749.43|746.63|749.54|746.74|749.31|746.51|0
1652238400000|2022-05-11 03:06:40|749.54|746.74|749.54|746.74|749.54|746.74|749.31|746.51|0
1652238410000|2022-05-11 03:06:50|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652238420000|2022-05-11 03:07:00|749.43|746.63|749.2|746.4|749.43|746.63|749.2|746.4|0
1652238430000|2022-05-11 03:07:10|749.07|746.27|749.2|746.4|749.2|746.4|748.96|746.16|0
1652238440000|2022-05-11 03:07:20|748.96|746.16|749.07|746.27|749.07|746.27|748.96|746.16|0
1652238450000|2022-05-11 03:07:30|749.2|746.4|749.2|746.4|749.2|746.4|749.2|746.4|0
1652238460000|2022-05-11 03:07:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652238470000|2022-05-11 03:07:50|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652238480000|2022-05-11 03:08:00|748.61|745.81|748.73|745.93|748.73|745.93|748.61|745.81|0
1652238490000|2022-05-11 03:08:10|748.84|746.04|748.96|746.16|748.96|746.16|748.84|746.04|0
1652238500000|2022-05-11 03:08:20|748.84|746.04|748.96|746.16|749.07|746.27|748.84|746.04|0
1652238510000|2022-05-11 03:08:30|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652238520000|2022-05-11 03:08:40|748.73|745.93|748.84|746.04|748.84|746.04|748.73|745.93|0
1652238540000|2022-05-11 03:09:00|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652238550000|2022-05-11 03:09:10|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652238580000|2022-05-11 03:09:40|749.43|746.63|749.31|746.51|749.43|746.63|749.2|746.4|0
1652238590000|2022-05-11 03:09:50|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238600000|2022-05-11 03:10:00|749.31|746.51|749.54|746.74|749.54|746.74|749.31|746.51|0
1652238610000|2022-05-11 03:10:10|749.77|746.97|750.47|747.67|750.82|748.02|749.77|746.97|0
1652238620000|2022-05-11 03:10:20|750.7|747.9|750.7|747.9|750.82|748.02|750.7|747.9|0
1652238630000|2022-05-11 03:10:30|750.47|747.67|750.23|747.43|750.7|747.9|750.23|747.43|0
1652238640000|2022-05-11 03:10:40|750.36|747.56|750.7|747.9|750.7|747.9|750.36|747.56|0
1652238650000|2022-05-11 03:10:50|750.93|748.13|750.7|747.9|750.93|748.13|750.7|747.9|0
1652238660000|2022-05-11 03:11:00|750.59|747.79|750.59|747.79|750.59|747.79|750.47|747.67|0
1652238670000|2022-05-11 03:11:10|750.47|747.67|750.47|747.67|750.59|747.79|750.47|747.67|0
1652238680000|2022-05-11 03:11:20|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652238690000|2022-05-11 03:11:30|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652238700000|2022-05-11 03:11:40|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238710000|2022-05-11 03:11:50|750|747.2|749.77|746.97|750|747.2|749.77|746.97|0
1652238730000|2022-05-11 03:12:10|749.66|746.86|750.12|747.32|750.12|747.32|749.66|746.86|0
1652238740000|2022-05-11 03:12:20|750.23|747.43|750.23|747.43|750.36|747.56|750.23|747.43|0
1652238750000|2022-05-11 03:12:30|750.12|747.32|750.47|747.67|750.47|747.67|750.12|747.32|0
1652238760000|2022-05-11 03:12:40|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652238770000|2022-05-11 03:12:50|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652238780000|2022-05-11 03:13:00|750.47|747.67|750.59|747.79|750.59|747.79|750.23|747.43|0
1652238790000|2022-05-11 03:13:10|750.7|747.9|750.93|748.13|750.93|748.13|750.59|747.79|0
1652238800000|2022-05-11 03:13:20|750.82|748.02|750.82|748.02|750.93|748.13|750.82|748.02|0
1652238810000|2022-05-11 03:13:30|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652238820000|2022-05-11 03:13:40|750.82|748.02|750.59|747.79|750.82|748.02|750.59|747.79|0
1652238830000|2022-05-11 03:13:50|750.7|747.9|750.59|747.79|750.7|747.9|750.59|747.79|0
1652238840000|2022-05-11 03:14:00|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238850000|2022-05-11 03:14:10|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238860000|2022-05-11 03:14:20|750.12|747.32|750.23|747.43|750.23|747.43|750.12|747.32|0
1652238880000|2022-05-11 03:14:40|750.36|747.56|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238890000|2022-05-11 03:14:50|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238900000|2022-05-11 03:15:00|750.36|747.56|750|747.2|750.36|747.56|750|747.2|0
1652238910000|2022-05-11 03:15:10|750.23|747.43|750.47|747.67|750.47|747.67|750.23|747.43|0
1652238920000|2022-05-11 03:15:20|750.93|748.13|751.16|748.36|751.16|748.36|750.93|748.13|0
1652238930000|2022-05-11 03:15:30|750.93|748.13|750.59|747.79|750.93|748.13|750.59|747.79|0
1652238940000|2022-05-11 03:15:40|750.7|747.9|750.93|748.13|750.93|748.13|750.7|747.9|0
1652238950000|2022-05-11 03:15:50|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652238960000|2022-05-11 03:16:00|750.82|748.02|750.7|747.9|750.93|748.13|750.7|747.9|0
1652238990000|2022-05-11 03:16:30|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652239000000|2022-05-11 03:16:40|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652239010000|2022-05-11 03:16:50|750.12|747.32|750.47|747.67|750.47|747.67|750|747.2|0
1652239020000|2022-05-11 03:17:00|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652239030000|2022-05-11 03:17:10|750.59|747.79|750.47|747.67|750.7|747.9|750.47|747.67|0
1652239050000|2022-05-11 03:17:30|750.23|747.43|750.12|747.32|750.23|747.43|750|747.2|0
1652239060000|2022-05-11 03:17:40|750.23|747.43|750|747.2|750.23|747.43|750|747.2|0
1652239070000|2022-05-11 03:17:50|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652239080000|2022-05-11 03:18:00|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652239090000|2022-05-11 03:18:10|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652239100000|2022-05-11 03:18:20|749.31|746.51|749.07|746.27|749.31|746.51|749.07|746.27|0
1652239110000|2022-05-11 03:18:30|749.19|746.39|749.31|746.51|749.31|746.51|749.07|746.27|0
1652239120000|2022-05-11 03:18:40|749.43|746.63|749.31|746.51|749.43|746.63|749.31|746.51|0
1652239130000|2022-05-11 03:18:50|749.07|746.27|749.43|746.63|749.43|746.63|749.07|746.27|0
1652239140000|2022-05-11 03:19:00|749.19|746.39|748.84|746.04|749.19|746.39|748.84|746.04|0
1652239150000|2022-05-11 03:19:10|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239160000|2022-05-11 03:19:20|749.07|746.27|748.96|746.16|749.07|746.27|748.96|746.16|0
1652239170000|2022-05-11 03:19:30|748.84|746.04|749.19|746.39|749.31|746.51|748.73|745.93|0
1652239180000|2022-05-11 03:19:40|749.31|746.51|749.54|746.74|749.54|746.74|749.31|746.51|0
1652239190000|2022-05-11 03:19:50|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652239200000|2022-05-11 03:20:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652239210000|2022-05-11 03:20:10|749.43|746.63|749.3|746.5|749.54|746.74|749.3|746.5|0
1652239220000|2022-05-11 03:20:20|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652239230000|2022-05-11 03:20:30|748.84|746.04|749.07|746.27|749.07|746.27|748.84|746.04|0
1652239240000|2022-05-11 03:20:40|748.84|746.04|748.73|745.93|748.84|746.04|748.73|745.93|0
1652239250000|2022-05-11 03:20:50|748.84|746.04|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239260000|2022-05-11 03:21:00|748.61|745.81|748.73|745.93|748.73|745.93|748.61|745.81|0
1652239270000|2022-05-11 03:21:10|748.38|745.58|748.03|745.23|748.38|745.58|748.03|745.23|0
1652239280000|2022-05-11 03:21:20|747.8|745|747.91|745.11|747.91|745.11|747.8|745|0
1652239310000|2022-05-11 03:21:50|748.03|745.23|748.14|745.34|748.14|745.34|748.03|745.23|0
1652239330000|2022-05-11 03:22:10|748.27|745.47|748.14|745.34|748.38|745.58|748.14|745.34|0
1652239340000|2022-05-11 03:22:20|748.03|745.23|747.91|745.11|748.14|745.34|747.91|745.11|0
1652239350000|2022-05-11 03:22:30|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239360000|2022-05-11 03:22:40|748.38|745.58|748.14|745.34|748.38|745.58|748.14|745.34|0
1652239370000|2022-05-11 03:22:50|748.26|745.46|748.14|745.34|748.26|745.46|748.14|745.34|0
1652239380000|2022-05-11 03:23:00|748.03|745.23|747.91|745.11|748.03|745.23|747.8|745|0
1652239390000|2022-05-11 03:23:10|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239400000|2022-05-11 03:23:20|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239440000|2022-05-11 03:24:00|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239450000|2022-05-11 03:24:10|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652239460000|2022-05-11 03:24:20|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239470000|2022-05-11 03:24:30|748.03|745.23|748.03|745.23|748.03|745.23|747.91|745.11|0
1652239480000|2022-05-11 03:24:40|747.91|745.11|748.03|745.23|748.03|745.23|747.91|745.11|0
1652239490000|2022-05-11 03:24:50|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239500000|2022-05-11 03:25:00|748.26|745.46|748.14|745.34|748.26|745.46|748.14|745.34|0
1652239510000|2022-05-11 03:25:10|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652239530000|2022-05-11 03:25:30|748.03|745.23|747.91|745.11|748.14|745.34|747.91|745.11|0
1652239550000|2022-05-11 03:25:50|747.8|745|748.73|745.93|748.73|745.93|747.8|745|0
1652239560000|2022-05-11 03:26:00|748.61|745.81|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239570000|2022-05-11 03:26:10|748.61|745.81|748.61|745.81|748.84|746.04|748.61|745.81|0
1652239580000|2022-05-11 03:26:20|748.5|745.7|748.5|745.7|748.61|745.81|748.5|745.7|0
1652239590000|2022-05-11 03:26:30|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239600000|2022-05-11 03:26:40|748.61|745.81|748.61|745.81|748.61|745.81|748.5|745.7|0
1652239610000|2022-05-11 03:26:50|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652239620000|2022-05-11 03:27:00|748.73|745.93|748.73|745.93|748.84|746.04|748.73|745.93|0
1652239630000|2022-05-11 03:27:10|748.61|745.81|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239640000|2022-05-11 03:27:20|748.84|746.04|748.84|746.04|748.84|746.04|748.73|745.93|0
1652239650000|2022-05-11 03:27:30|748.73|745.93|748.73|745.93|748.73|745.93|748.61|745.81|0
1652239660000|2022-05-11 03:27:40|748.61|745.81|748.38|745.58|748.61|745.81|748.38|745.58|0
1652239680000|2022-05-11 03:28:00|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239690000|2022-05-11 03:28:10|748.26|745.46|748.38|745.58|748.38|745.58|748.26|745.46|0
1652239700000|2022-05-11 03:28:20|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1652239710000|2022-05-11 03:28:30|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239720000|2022-05-11 03:28:40|748.5|745.7|748.61|745.81|748.61|745.81|748.5|745.7|0
1652239730000|2022-05-11 03:28:50|748.84|746.04|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239740000|2022-05-11 03:29:00|748.84|746.04|749.07|746.27|749.07|746.27|748.84|746.04|0
1652239750000|2022-05-11 03:29:10|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239760000|2022-05-11 03:29:20|748.96|746.16|748.61|745.81|748.96|746.16|748.61|745.81|0
1652239770000|2022-05-11 03:29:30|748.38|745.58|748.5|745.7|748.61|745.81|748.38|745.58|0
1652239780000|2022-05-11 03:29:40|748.61|745.81|748.61|745.81|748.61|745.81|748.61|745.81|0
1652239800000|2022-05-11 03:30:00|748.26|745.46|748.61|745.81|748.61|745.81|748.26|745.46|0
1652239820000|2022-05-11 03:30:20|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1652239830000|2022-05-11 03:30:30|748.38|745.58|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239840000|2022-05-11 03:30:40|748.5|745.7|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239850000|2022-05-11 03:30:50|748.5|745.7|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239860000|2022-05-11 03:31:00|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239900000|2022-05-11 03:31:40|748.73|745.93|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239920000|2022-05-11 03:32:00|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239930000|2022-05-11 03:32:10|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239940000|2022-05-11 03:32:20|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239950000|2022-05-11 03:32:30|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239970000|2022-05-11 03:32:50|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239990000|2022-05-11 03:33:10|748.96|746.16|749.07|746.27|749.07|746.27|748.96|746.16|0
1652240000000|2022-05-11 03:33:20|748.96|746.16|748.96|746.16|748.96|746.16|748.96|746.16|0
1652240010000|2022-05-11 03:33:30|748.84|746.04|748.84|746.04|748.84|746.04|748.73|745.93|0
1652240020000|2022-05-11 03:33:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240040000|2022-05-11 03:34:00|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240050000|2022-05-11 03:34:10|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240060000|2022-05-11 03:34:20|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240070000|2022-05-11 03:34:30|749.07|746.27|749.53|746.73|749.53|746.73|749.07|746.27|0
1652240080000|2022-05-11 03:34:40|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652240090000|2022-05-11 03:34:50|749.42|746.62|749.42|746.62|749.42|746.62|749.42|746.62|0
1652240100000|2022-05-11 03:35:00|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652240120000|2022-05-11 03:35:20|748.84|746.04|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240130000|2022-05-11 03:35:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240140000|2022-05-11 03:35:40|749.19|746.39|749.19|746.39|749.3|746.5|749.19|746.39|0
1652240150000|2022-05-11 03:35:50|749.3|746.5|748.96|746.16|749.3|746.5|748.96|746.16|0
1652240160000|2022-05-11 03:36:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240180000|2022-05-11 03:36:20|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240190000|2022-05-11 03:36:30|748.61|745.81|748.61|745.81|748.61|745.81|748.61|745.81|0
1652240200000|2022-05-11 03:36:40|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240230000|2022-05-11 03:37:10|748.73|745.93|748.73|745.93|748.73|745.93|748.73|745.93|0
1652240240000|2022-05-11 03:37:20|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240250000|2022-05-11 03:37:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240270000|2022-05-11 03:37:50|748.96|746.16|748.73|745.93|748.96|746.16|748.73|745.93|0
1652240280000|2022-05-11 03:38:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240330000|2022-05-11 03:38:50|748.73|745.93|748.84|746.04|748.84|746.04|748.73|745.93|0
1652240360000|2022-05-11 03:39:20|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652240370000|2022-05-11 03:39:30|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652240380000|2022-05-11 03:39:40|749.42|746.62|749.42|746.62|749.42|746.62|749.42|746.62|0
1652240390000|2022-05-11 03:39:50|749.53|746.73|749.53|746.73|749.53|746.73|749.42|746.62|0
1652240400000|2022-05-11 03:40:00|749.42|746.62|749.3|746.5|749.53|746.73|749.3|746.5|0
1652240410000|2022-05-11 03:40:10|749.42|746.62|749.77|746.97|749.77|746.97|749.42|746.62|0
1652240420000|2022-05-11 03:40:20|750.46|747.66|750.12|747.32|750.46|747.66|750.12|747.32|0
1652240430000|2022-05-11 03:40:30|750|747.2|750|747.2|750|747.2|750|747.2|0
1652240440000|2022-05-11 03:40:40|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652240450000|2022-05-11 03:40:50|750.35|747.55|750.69|747.89|750.93|748.13|750.35|747.55|0
1652240460000|2022-05-11 03:41:00|750.82|748.02|750.93|748.13|750.93|748.13|750.82|748.02|0
1652240480000|2022-05-11 03:41:20|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652240490000|2022-05-11 03:41:30|750.82|748.02|751.62|748.82|751.62|748.82|750.82|748.02|0
1652240500000|2022-05-11 03:41:40|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1652240510000|2022-05-11 03:41:50|751.62|748.82|751.62|748.82|751.62|748.82|751.39|748.59|0
1652240530000|2022-05-11 03:42:10|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1652240540000|2022-05-11 03:42:20|751.62|748.82|751.62|748.82|751.62|748.82|751.62|748.82|0
1652240550000|2022-05-11 03:42:30|751.74|748.94|751.39|748.59|751.74|748.94|751.39|748.59|0
1652240570000|2022-05-11 03:42:50|751.16|748.36|750.93|748.13|751.16|748.36|750.93|748.13|0
1652240580000|2022-05-11 03:43:00|751.16|748.36|751.16|748.36|751.16|748.36|751.16|748.36|0
1652240590000|2022-05-11 03:43:10|751.05|748.25|751.05|748.25|751.05|748.25|750.93|748.13|0
1652240600000|2022-05-11 03:43:20|750.93|748.13|750.93|748.13|750.93|748.13|750.93|748.13|0
1652240610000|2022-05-11 03:43:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652240630000|2022-05-11 03:43:50|750.93|748.13|750.93|748.13|750.93|748.13|750.93|748.13|0
1652240640000|2022-05-11 03:44:00|750.81|748.01|750.93|748.13|750.93|748.13|750.81|748.01|0
1652240660000|2022-05-11 03:44:20|751.05|748.25|750.93|748.13|751.05|748.25|750.93|748.13|0
1652240680000|2022-05-11 03:44:40|750.69|747.89|750.46|747.66|750.69|747.89|750.46|747.66|0
1652240710000|2022-05-11 03:45:10|750.23|747.43|749.53|746.73|750.23|747.43|749.53|746.73|0
1652240720000|2022-05-11 03:45:20|749.77|746.97|749.77|746.97|749.77|746.97|749.53|746.73|0
1652240730000|2022-05-11 03:45:30|749.07|746.27|749.19|746.39|749.3|746.5|749.07|746.27|0
1652240740000|2022-05-11 03:45:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652240750000|2022-05-11 03:45:50|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240760000|2022-05-11 03:46:00|748.73|745.93|748.6|745.8|748.73|745.93|748.6|745.8|0
1652240770000|2022-05-11 03:46:10|748.84|746.04|748.73|745.93|748.84|746.04|748.6|745.8|0
1652240780000|2022-05-11 03:46:20|748.84|746.04|748.37|745.57|748.84|746.04|748.37|745.57|0
1652240790000|2022-05-11 03:46:30|748.26|745.46|747.91|745.11|748.37|745.57|747.91|745.11|0
1652240800000|2022-05-11 03:46:40|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652240820000|2022-05-11 03:47:00|747.68|744.88|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240830000|2022-05-11 03:47:10|747.44|744.64|747.44|744.64|747.44|744.64|747.44|744.64|0
1652240850000|2022-05-11 03:47:30|747.68|744.88|747.68|744.88|747.68|744.88|747.68|744.88|0
1652240860000|2022-05-11 03:47:40|747.91|745.11|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240870000|2022-05-11 03:47:50|747.8|745|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240880000|2022-05-11 03:48:00|747.8|745|747.91|745.11|747.91|745.11|747.8|745|0
1652240890000|2022-05-11 03:48:10|748.14|745.34|747.91|745.11|748.14|745.34|747.91|745.11|0
1652240900000|2022-05-11 03:48:20|748.03|745.23|748.14|745.34|748.14|745.34|747.91|745.11|0
1652240910000|2022-05-11 03:48:30|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652240920000|2022-05-11 03:48:40|747.68|744.88|747.91|745.11|747.91|745.11|747.68|744.88|0
1652240930000|2022-05-11 03:48:50|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1652240940000|2022-05-11 03:49:00|747.56|744.76|747.68|744.88|747.68|744.88|747.56|744.76|0
1652240950000|2022-05-11 03:49:10|747.56|744.76|747.56|744.76|747.68|744.88|747.56|744.76|0
1652240960000|2022-05-11 03:49:20|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1652240980000|2022-05-11 03:49:40|747.56|744.76|747.68|744.88|747.68|744.88|747.44|744.64|0
1652240990000|2022-05-11 03:49:50|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652241000000|2022-05-11 03:50:00|747.68|744.88|747.56|744.76|747.68|744.88|747.56|744.76|0
1652241010000|2022-05-11 03:50:10|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652241020000|2022-05-11 03:50:20|747.8|745|747.8|745|747.8|745|747.8|745|0
1652241030000|2022-05-11 03:50:30|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652241040000|2022-05-11 03:50:40|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652241050000|2022-05-11 03:50:50|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241070000|2022-05-11 03:51:10|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652241090000|2022-05-11 03:51:30|748.72|745.92|748.37|745.57|748.72|745.92|748.37|745.57|0
1652241100000|2022-05-11 03:51:40|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652241110000|2022-05-11 03:51:50|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652241120000|2022-05-11 03:52:00|748.49|745.69|748.6|745.8|748.6|745.8|748.37|745.57|0
1652241130000|2022-05-11 03:52:10|748.72|745.92|748.6|745.8|748.72|745.92|748.6|745.8|0
1652241140000|2022-05-11 03:52:20|748.72|745.92|749.07|746.27|749.07|746.27|748.72|745.92|0
1652241150000|2022-05-11 03:52:30|749.19|746.39|749.3|746.5|749.3|746.5|749.19|746.39|0
1652241170000|2022-05-11 03:52:50|749.53|746.73|749.07|746.27|749.53|746.73|749.07|746.27|0
1652241180000|2022-05-11 03:53:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652241190000|2022-05-11 03:53:10|749.07|746.27|749.3|746.5|749.3|746.5|748.96|746.16|0
1652241210000|2022-05-11 03:53:30|749.07|746.27|749.19|746.39|749.19|746.39|749.07|746.27|0
1652241220000|2022-05-11 03:53:40|749.3|746.5|749.65|746.85|749.65|746.85|749.3|746.5|0
1652241230000|2022-05-11 03:53:50|749.53|746.73|749.76|746.96|749.76|746.96|749.53|746.73|0
1652241240000|2022-05-11 03:54:00|750|747.2|750.23|747.43|750.23|747.43|750|747.2|0
1652241250000|2022-05-11 03:54:10|750|747.2|750.92|748.12|750.92|748.12|750|747.2|0
1652241260000|2022-05-11 03:54:20|750.69|747.89|750.46|747.66|750.69|747.89|750.46|747.66|0
1652241270000|2022-05-11 03:54:30|750.35|747.55|750|747.2|750.35|747.55|750|747.2|0
1652241280000|2022-05-11 03:54:40|750.12|747.32|750.23|747.43|750.46|747.66|750.12|747.32|0
1652241290000|2022-05-11 03:54:50|750|747.2|750.46|747.66|750.46|747.66|750|747.2|0
1652241300000|2022-05-11 03:55:00|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652241310000|2022-05-11 03:55:10|750.12|747.32|750.12|747.32|750.12|747.32|750|747.2|0
1652241320000|2022-05-11 03:55:20|750|747.2|750|747.2|750|747.2|750|747.2|0
1652241340000|2022-05-11 03:55:40|750.23|747.43|750.12|747.32|750.23|747.43|750.12|747.32|0
1652241350000|2022-05-11 03:55:50|750.23|747.43|750.23|747.43|750.35|747.55|750.23|747.43|0
1652241360000|2022-05-11 03:56:00|750.46|747.66|750.23|747.43|750.46|747.66|750.23|747.43|0
1652241370000|2022-05-11 03:56:10|750|747.2|750|747.2|750|747.2|750|747.2|0
1652241380000|2022-05-11 03:56:20|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241390000|2022-05-11 03:56:30|750|747.2|750|747.2|750|747.2|749.88|747.08|0
1652241410000|2022-05-11 03:56:50|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241420000|2022-05-11 03:57:00|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241430000|2022-05-11 03:57:10|749.76|746.96|749.42|746.62|749.76|746.96|749.42|746.62|0
1652241440000|2022-05-11 03:57:20|749.53|746.73|749.19|746.39|749.53|746.73|749.19|746.39|0
1652241450000|2022-05-11 03:57:30|749.07|746.27|749.19|746.39|749.19|746.39|749.07|746.27|0
1652241460000|2022-05-11 03:57:40|749.3|746.5|749.19|746.39|749.3|746.5|749.19|746.39|0
1652241470000|2022-05-11 03:57:50|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652241480000|2022-05-11 03:58:00|749.3|746.5|749.19|746.39|749.3|746.5|749.07|746.27|0
1652241490000|2022-05-11 03:58:10|749.07|746.27|749.07|746.27|749.07|746.27|748.83|746.03|0
1652241500000|2022-05-11 03:58:20|749.3|746.5|749.3|746.5|749.3|746.5|749.07|746.27|0
1652241510000|2022-05-11 03:58:30|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241520000|2022-05-11 03:58:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241530000|2022-05-11 03:58:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241540000|2022-05-11 03:59:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241580000|2022-05-11 03:59:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241590000|2022-05-11 03:59:50|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241600000|2022-05-11 04:00:00|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241610000|2022-05-11 04:00:10|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241620000|2022-05-11 04:00:20|749.65|746.85|749.3|746.5|749.65|746.85|749.3|746.5|0
1652241640000|2022-05-11 04:00:40|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652241650000|2022-05-11 04:00:50|749.76|746.96|749.53|746.73|749.76|746.96|749.53|746.73|0
1652241660000|2022-05-11 04:01:00|749.76|746.96|749.99|747.19|749.99|747.19|749.76|746.96|0
1652241670000|2022-05-11 04:01:10|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241680000|2022-05-11 04:01:20|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652241690000|2022-05-11 04:01:30|749.76|746.96|749.76|746.96|749.88|747.08|749.65|746.85|0
1652241700000|2022-05-11 04:01:40|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241710000|2022-05-11 04:01:50|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241720000|2022-05-11 04:02:00|749.88|747.08|749.3|746.5|749.88|747.08|749.3|746.5|0
1652241750000|2022-05-11 04:02:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241760000|2022-05-11 04:02:40|748.95|746.15|749.19|746.39|749.19|746.39|748.95|746.15|0
1652241770000|2022-05-11 04:02:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241780000|2022-05-11 04:03:00|749.3|746.5|749.53|746.73|749.53|746.73|749.3|746.5|0
1652241800000|2022-05-11 04:03:20|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652241820000|2022-05-11 04:03:40|749.42|746.62|749.19|746.39|749.42|746.62|749.19|746.39|0
1652241830000|2022-05-11 04:03:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241840000|2022-05-11 04:04:00|748.95|746.15|748.83|746.03|749.07|746.27|748.83|746.03|0
1652241850000|2022-05-11 04:04:10|748.6|745.8|749.07|746.27|749.07|746.27|748.6|745.8|0
1652241860000|2022-05-11 04:04:20|748.95|746.15|748.37|745.57|748.95|746.15|748.37|745.57|0
1652241870000|2022-05-11 04:04:30|748.26|745.46|748.26|745.46|748.26|745.46|748.26|745.46|0
1652241880000|2022-05-11 04:04:40|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241900000|2022-05-11 04:05:00|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652241910000|2022-05-11 04:05:10|748.14|745.34|748.37|745.57|748.37|745.57|748.14|745.34|0
1652241920000|2022-05-11 04:05:20|748.26|745.46|748.37|745.57|748.37|745.57|748.26|745.46|0
1652241950000|2022-05-11 04:05:50|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652241970000|2022-05-11 04:06:10|748.37|745.57|748.49|745.69|748.49|745.69|748.37|745.57|0
1652241980000|2022-05-11 04:06:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241990000|2022-05-11 04:06:30|748.49|745.69|748.72|745.92|748.72|745.92|748.49|745.69|0
1652242000000|2022-05-11 04:06:40|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242010000|2022-05-11 04:06:50|748.6|745.8|748.72|745.92|748.72|745.92|748.6|745.8|0
1652242030000|2022-05-11 04:07:10|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242050000|2022-05-11 04:07:30|749.07|746.27|748.83|746.03|749.07|746.27|748.83|746.03|0
1652242080000|2022-05-11 04:08:00|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242160000|2022-05-11 04:09:20|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652242170000|2022-05-11 04:09:30|748.49|745.69|748.49|745.69|748.49|745.69|748.49|745.69|0
1652242180000|2022-05-11 04:09:40|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242200000|2022-05-11 04:10:00|748.37|745.57|748.6|745.8|748.6|745.8|748.37|745.57|0
1652242220000|2022-05-11 04:10:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242240000|2022-05-11 04:10:40|748.49|745.69|748.6|745.8|748.6|745.8|748.37|745.57|0
1652242250000|2022-05-11 04:10:50|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242260000|2022-05-11 04:11:00|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652242270000|2022-05-11 04:11:10|748.49|745.69|748.26|745.46|748.49|745.69|748.26|745.46|0
1652242280000|2022-05-11 04:11:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242310000|2022-05-11 04:11:50|748.49|745.69|748.6|745.8|748.6|745.8|748.49|745.69|0
1652242390000|2022-05-11 04:13:10|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242410000|2022-05-11 04:13:30|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242480000|2022-05-11 04:14:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242490000|2022-05-11 04:14:50|749.18|746.38|749.18|746.38|749.18|746.38|749.18|746.38|0
1652242500000|2022-05-11 04:15:00|749.06|746.26|748.83|746.03|749.06|746.26|748.83|746.03|0
1652242510000|2022-05-11 04:15:10|749.06|746.26|749.06|746.26|749.06|746.26|749.06|746.26|0
1652242520000|2022-05-11 04:15:20|748.72|745.92|748.72|745.92|748.72|745.92|748.72|745.92|0
1652242530000|2022-05-11 04:15:30|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242550000|2022-05-11 04:15:50|748.95|746.15|749.53|746.73|749.53|746.73|748.95|746.15|0
1652242570000|2022-05-11 04:16:10|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242580000|2022-05-11 04:16:20|749.99|747.19|749.76|746.96|749.99|747.19|749.76|746.96|0
1652242620000|2022-05-11 04:17:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242700000|2022-05-11 04:18:20|749.18|746.38|749.3|746.5|749.3|746.5|749.06|746.26|0
1652242710000|2022-05-11 04:18:30|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652242750000|2022-05-11 04:19:10|749.65|746.85|749.53|746.73|749.65|746.85|749.53|746.73|0
1652242770000|2022-05-11 04:19:30|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242800000|2022-05-11 04:20:00|749.53|746.73|749.65|746.85|749.65|746.85|749.53|746.73|0
1652242810000|2022-05-11 04:20:10|749.76|746.96|749.65|746.85|749.76|746.96|749.65|746.85|0
1652242820000|2022-05-11 04:20:20|749.76|746.96|749.65|746.85|749.76|746.96|749.65|746.85|0
1652242830000|2022-05-11 04:20:30|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242840000|2022-05-11 04:20:40|749.99|747.19|749.88|747.08|749.99|747.19|749.76|746.96|0
1652242850000|2022-05-11 04:20:50|749.99|747.19|749.99|747.19|750.11|747.31|749.99|747.19|0
1652242860000|2022-05-11 04:21:00|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242890000|2022-05-11 04:21:30|749.88|747.08|749.76|746.96|749.88|747.08|749.76|746.96|0
1652242900000|2022-05-11 04:21:40|749.53|746.73|749.76|746.96|749.76|746.96|749.53|746.73|0
1652242930000|2022-05-11 04:22:10|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652242960000|2022-05-11 04:22:40|749.29|746.49|749.53|746.73|749.53|746.73|749.29|746.49|0
1652242970000|2022-05-11 04:22:50|749.29|746.49|749.29|746.49|749.29|746.49|749.29|746.49|0
1652242990000|2022-05-11 04:23:10|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652243000000|2022-05-11 04:23:20|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652243010000|2022-05-11 04:23:30|749.53|746.73|749.53|746.73|749.65|746.85|749.53|746.73|0
1652243020000|2022-05-11 04:23:40|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652243030000|2022-05-11 04:23:50|749.88|747.08|749.99|747.19|749.99|747.19|749.88|747.08|0
1652243040000|2022-05-11 04:24:00|750.11|747.31|749.99|747.19|750.11|747.31|749.99|747.19|0
1652243080000|2022-05-11 04:24:40|750.22|747.42|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243090000|2022-05-11 04:24:50|750.69|747.89|750.46|747.66|750.92|748.12|750.46|747.66|0
1652243100000|2022-05-11 04:25:00|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243110000|2022-05-11 04:25:10|750.46|747.66|750.92|748.12|750.92|748.12|750.22|747.42|0
1652243120000|2022-05-11 04:25:20|750.69|747.89|750.69|747.89|750.81|748.01|750.69|747.89|0
1652243130000|2022-05-11 04:25:30|751.04|748.24|751.04|748.24|751.04|748.24|750.92|748.12|0
1652243140000|2022-05-11 04:25:40|751.15|748.35|751.38|748.58|751.38|748.58|751.15|748.35|0
1652243150000|2022-05-11 04:25:50|751.27|748.47|750.92|748.12|751.27|748.47|750.92|748.12|0
1652243160000|2022-05-11 04:26:00|750.69|747.89|750.58|747.78|750.69|747.89|750.58|747.78|0
1652243170000|2022-05-11 04:26:10|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243180000|2022-05-11 04:26:20|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652243190000|2022-05-11 04:26:30|750.81|748.01|750.69|747.89|750.81|748.01|750.69|747.89|0
1652243200000|2022-05-11 04:26:40|750.58|747.78|750.45|747.65|750.58|747.78|750.45|747.65|0
1652243210000|2022-05-11 04:26:50|750.58|747.78|750.45|747.65|750.58|747.78|750.45|747.65|0
1652243220000|2022-05-11 04:27:00|750.58|747.78|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243240000|2022-05-11 04:27:20|751.04|748.24|750.92|748.12|751.04|748.24|750.92|748.12|0
1652243250000|2022-05-11 04:27:30|751.15|748.35|750.92|748.12|751.15|748.35|750.92|748.12|0
1652243260000|2022-05-11 04:27:40|750.81|748.01|750.81|748.01|750.81|748.01|750.81|748.01|0
1652243270000|2022-05-11 04:27:50|750.69|747.89|750.92|748.12|750.92|748.12|750.69|747.89|0
1652243280000|2022-05-11 04:28:00|751.04|748.24|751.04|748.24|751.04|748.24|750.92|748.12|0
1652243290000|2022-05-11 04:28:10|751.15|748.35|751.15|748.35|751.15|748.35|751.15|748.35|0
1652243340000|2022-05-11 04:29:00|751.04|748.24|750.92|748.12|751.04|748.24|750.92|748.12|0
1652243400000|2022-05-11 04:30:00|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243410000|2022-05-11 04:30:10|749.99|747.19|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243420000|2022-05-11 04:30:20|750.34|747.54|750.34|747.54|750.45|747.65|750.34|747.54|0
1652243430000|2022-05-11 04:30:30|750.45|747.65|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243450000|2022-05-11 04:30:50|750.22|747.42|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243460000|2022-05-11 04:31:00|750.57|747.77|750.45|747.65|750.57|747.77|750.45|747.65|0
1652243470000|2022-05-11 04:31:10|750.57|747.77|750.69|747.89|750.81|748.01|750.57|747.77|0
1652243480000|2022-05-11 04:31:20|750.92|748.12|750.92|748.12|750.92|748.12|750.69|747.89|0
1652243490000|2022-05-11 04:31:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652243520000|2022-05-11 04:32:00|750.92|748.12|750.69|747.89|750.92|748.12|750.69|747.89|0
1652243530000|2022-05-11 04:32:10|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243540000|2022-05-11 04:32:20|750.34|747.54|750.69|747.89|750.69|747.89|750.34|747.54|0
1652243550000|2022-05-11 04:32:30|750.45|747.65|750.81|748.01|750.92|748.12|750.45|747.65|0
1652243560000|2022-05-11 04:32:40|750.92|748.12|750.92|748.12|750.92|748.12|750.92|748.12|0
1652243580000|2022-05-11 04:33:00|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652243590000|2022-05-11 04:33:10|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243600000|2022-05-11 04:33:20|750.22|747.42|749.99|747.19|750.22|747.42|749.99|747.19|0
1652243610000|2022-05-11 04:33:30|750.22|747.42|750.34|747.54|750.45|747.65|750.22|747.42|0
1652243620000|2022-05-11 04:33:40|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243640000|2022-05-11 04:34:00|749.76|746.96|749.76|746.96|750.11|747.31|749.76|746.96|0
1652243660000|2022-05-11 04:34:20|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243670000|2022-05-11 04:34:30|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243690000|2022-05-11 04:34:50|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652243700000|2022-05-11 04:35:00|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243720000|2022-05-11 04:35:20|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652243730000|2022-05-11 04:35:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652243740000|2022-05-11 04:35:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243750000|2022-05-11 04:35:50|750.45|747.65|750.57|747.77|750.57|747.77|750.45|747.65|0
1652243760000|2022-05-11 04:36:00|750.45|747.65|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243770000|2022-05-11 04:36:10|750.57|747.77|750.34|747.54|750.57|747.77|750.34|747.54|0
1652243780000|2022-05-11 04:36:20|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243790000|2022-05-11 04:36:30|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243800000|2022-05-11 04:36:40|750.11|747.31|749.76|746.96|750.11|747.31|749.76|746.96|0
1652243810000|2022-05-11 04:36:50|749.52|746.72|749.29|746.49|749.52|746.72|749.29|746.49|0
1652243820000|2022-05-11 04:37:00|749.52|746.72|749.76|746.96|749.76|746.96|749.52|746.72|0
1652243830000|2022-05-11 04:37:10|749.99|747.19|749.99|747.19|749.99|747.19|749.88|747.08|0
1652243850000|2022-05-11 04:37:30|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652243860000|2022-05-11 04:37:40|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243880000|2022-05-11 04:38:00|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243890000|2022-05-11 04:38:10|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243900000|2022-05-11 04:38:20|750.22|747.42|750.45|747.65|750.45|747.65|750.22|747.42|0
1652243910000|2022-05-11 04:38:30|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243930000|2022-05-11 04:38:50|750.11|747.31|749.99|747.19|750.11|747.31|749.88|747.08|0
1652243940000|2022-05-11 04:39:00|750.22|747.42|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244000000|2022-05-11 04:40:00|749.99|747.19|749.52|746.72|749.99|747.19|749.52|746.72|0
1652244010000|2022-05-11 04:40:10|749.76|746.96|749.76|746.96|749.76|746.96|749.52|746.72|0
1652244020000|2022-05-11 04:40:20|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652244030000|2022-05-11 04:40:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244040000|2022-05-11 04:40:40|750.22|747.42|749.76|746.96|750.22|747.42|749.76|746.96|0
1652244050000|2022-05-11 04:40:50|749.99|747.19|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244060000|2022-05-11 04:41:00|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244080000|2022-05-11 04:41:20|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244090000|2022-05-11 04:41:30|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1652244110000|2022-05-11 04:41:50|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652244120000|2022-05-11 04:42:00|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652244130000|2022-05-11 04:42:10|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244140000|2022-05-11 04:42:20|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244150000|2022-05-11 04:42:30|750.34|747.54|750.34|747.54|750.34|747.54|750.34|747.54|0
1652244160000|2022-05-11 04:42:40|750.45|747.65|750.34|747.54|750.45|747.65|750.34|747.54|0
1652244170000|2022-05-11 04:42:50|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244180000|2022-05-11 04:43:00|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244190000|2022-05-11 04:43:10|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244200000|2022-05-11 04:43:20|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244210000|2022-05-11 04:43:30|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244220000|2022-05-11 04:43:40|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244230000|2022-05-11 04:43:50|749.99|747.19|750.22|747.42|750.22|747.42|749.99|747.19|0
1652244240000|2022-05-11 04:44:00|750.34|747.54|749.99|747.19|750.34|747.54|749.99|747.19|0
1652244250000|2022-05-11 04:44:10|749.76|746.96|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244260000|2022-05-11 04:44:20|749.88|747.08|750.11|747.31|750.11|747.31|749.88|747.08|0
1652244280000|2022-05-11 04:44:40|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244290000|2022-05-11 04:44:50|750.45|747.65|750.34|747.54|750.45|747.65|750.34|747.54|0
1652244300000|2022-05-11 04:45:00|750.22|747.42|750.45|747.65|750.45|747.65|750.22|747.42|0
1652244310000|2022-05-11 04:45:10|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244330000|2022-05-11 04:45:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244340000|2022-05-11 04:45:40|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244350000|2022-05-11 04:45:50|749.99|747.19|749.88|747.08|749.99|747.19|749.88|747.08|0
1652244360000|2022-05-11 04:46:00|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652244370000|2022-05-11 04:46:10|749.88|747.08|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244380000|2022-05-11 04:46:20|749.88|747.08|749.88|747.08|749.88|747.08|749.88|747.08|0
1652244390000|2022-05-11 04:46:30|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1652244400000|2022-05-11 04:46:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244430000|2022-05-11 04:47:10|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652244450000|2022-05-11 04:47:30|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244460000|2022-05-11 04:47:40|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244480000|2022-05-11 04:48:00|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244500000|2022-05-11 04:48:20|750.34|747.54|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244520000|2022-05-11 04:48:40|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244530000|2022-05-11 04:48:50|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244540000|2022-05-11 04:49:00|750.11|747.31|749.99|747.19|750.11|747.31|749.99|747.19|0
1652244550000|2022-05-11 04:49:10|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244600000|2022-05-11 04:50:00|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652244620000|2022-05-11 04:50:20|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652244630000|2022-05-11 04:50:30|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244640000|2022-05-11 04:50:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244650000|2022-05-11 04:50:50|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244660000|2022-05-11 04:51:00|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244670000|2022-05-11 04:51:10|750.11|747.31|750.22|747.42|750.22|747.42|749.99|747.19|0
1652244680000|2022-05-11 04:51:20|749.75|746.95|749.99|747.19|749.99|747.19|749.75|746.95|0
1652244690000|2022-05-11 04:51:30|749.75|746.95|749.75|746.95|749.75|746.95|749.75|746.95|0
1652244710000|2022-05-11 04:51:50|749.52|746.72|749.41|746.61|749.64|746.84|749.41|746.61|0
1652244720000|2022-05-11 04:52:00|749.52|746.72|749.29|746.49|749.52|746.72|749.29|746.49|0
1652244730000|2022-05-11 04:52:10|749.41|746.61|749.29|746.49|749.41|746.61|749.29|746.49|0
1652244740000|2022-05-11 04:52:20|749.06|746.26|748.83|746.03|749.06|746.26|748.83|746.03|0
1652244750000|2022-05-11 04:52:30|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652244760000|2022-05-11 04:52:40|748.71|745.91|748.83|746.03|748.83|746.03|748.71|745.91|0
1652244770000|2022-05-11 04:52:50|748.95|746.15|748.83|746.03|748.95|746.15|748.83|746.03|0
1652244780000|2022-05-11 04:53:00|748.95|746.15|749.06|746.26|749.06|746.26|748.95|746.15|0
1652244800000|2022-05-11 04:53:20|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244820000|2022-05-11 04:53:40|748.95|746.15|748.95|746.15|748.95|746.15|748.95|746.15|0
1652244830000|2022-05-11 04:53:50|748.83|746.03|748.59|745.79|748.83|746.03|748.59|745.79|0
1652244840000|2022-05-11 04:54:00|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244860000|2022-05-11 04:54:20|749.06|746.26|748.95|746.15|749.06|746.26|748.95|746.15|0
1652244870000|2022-05-11 04:54:30|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244880000|2022-05-11 04:54:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652244890000|2022-05-11 04:54:50|748.83|746.03|748.95|746.15|748.95|746.15|748.83|746.03|0
1652244900000|2022-05-11 04:55:00|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244910000|2022-05-11 04:55:10|748.13|745.33|749.52|746.72|749.52|746.72|748.13|745.33|0
1652244920000|2022-05-11 04:55:20|748.83|746.03|748.83|746.03|748.95|746.15|748.83|746.03|0
1652244930000|2022-05-11 04:55:30|748.59|745.79|748.83|746.03|748.83|746.03|748.59|745.79|0
1652244940000|2022-05-11 04:55:40|748.95|746.15|749.06|746.26|749.06|746.26|748.83|746.03|0
1652244970000|2022-05-11 04:56:10|748.82|746.02|748.82|746.02|748.95|746.15|748.82|746.02|0
1652244980000|2022-05-11 04:56:20|748.59|745.79|748.59|745.79|748.71|745.91|748.59|745.79|0
1652244990000|2022-05-11 04:56:30|748.48|745.68|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245000000|2022-05-11 04:56:40|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652245010000|2022-05-11 04:56:50|748.13|745.33|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245030000|2022-05-11 04:57:10|748.02|745.22|747.9|745.1|748.02|745.22|747.9|745.1|0
1652245040000|2022-05-11 04:57:20|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245050000|2022-05-11 04:57:30|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245070000|2022-05-11 04:57:50|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652245100000|2022-05-11 04:58:20|748.25|745.45|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245120000|2022-05-11 04:58:40|748.13|745.33|747.9|745.1|748.13|745.33|747.9|745.1|0
1652245130000|2022-05-11 04:58:50|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245140000|2022-05-11 04:59:00|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245150000|2022-05-11 04:59:10|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1652245160000|2022-05-11 04:59:20|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245170000|2022-05-11 04:59:30|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245180000|2022-05-11 04:59:40|747.78|744.98|747.78|744.98|747.9|745.1|747.78|744.98|0
1652245200000|2022-05-11 05:00:00|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245210000|2022-05-11 05:00:10|747.78|744.98|747.66|744.86|747.9|745.1|747.66|744.86|0
1652245230000|2022-05-11 05:00:30|747.43|744.63|747.2|744.4|747.43|744.63|747.2|744.4|0
1652245240000|2022-05-11 05:00:40|747.32|744.52|747.66|744.86|747.66|744.86|747.2|744.4|0
1652245250000|2022-05-11 05:00:50|747.55|744.75|747.66|744.86|747.66|744.86|747.55|744.75|0
1652245270000|2022-05-11 05:01:10|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245280000|2022-05-11 05:01:20|747.9|745.1|747.9|745.1|748.02|745.22|747.9|745.1|0
1652245290000|2022-05-11 05:01:30|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245300000|2022-05-11 05:01:40|748.36|745.56|748.13|745.33|748.36|745.56|748.13|745.33|0
1652245310000|2022-05-11 05:01:50|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1652245320000|2022-05-11 05:02:00|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245330000|2022-05-11 05:02:10|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245340000|2022-05-11 05:02:20|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245350000|2022-05-11 05:02:30|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245360000|2022-05-11 05:02:40|748.25|745.45|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245370000|2022-05-11 05:02:50|748.13|745.33|747.9|745.1|748.13|745.33|747.9|745.1|0
1652245380000|2022-05-11 05:03:00|747.78|744.98|747.78|744.98|747.78|744.98|747.78|744.98|0
1652245390000|2022-05-11 05:03:10|747.66|744.86|747.78|744.98|747.9|745.1|747.66|744.86|0
1652245400000|2022-05-11 05:03:20|747.9|745.1|747.66|744.86|747.9|745.1|747.66|744.86|0
1652245410000|2022-05-11 05:03:30|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245420000|2022-05-11 05:03:40|747.66|744.86|747.55|744.75|747.66|744.86|747.43|744.63|0
1652245430000|2022-05-11 05:03:50|747.66|744.86|747.43|744.63|747.66|744.86|747.43|744.63|0
1652245440000|2022-05-11 05:04:00|747.32|744.52|747.43|744.63|747.43|744.63|747.32|744.52|0
1652245450000|2022-05-11 05:04:10|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245460000|2022-05-11 05:04:20|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652245470000|2022-05-11 05:04:30|747.43|744.63|747.66|744.86|747.66|744.86|747.2|744.4|0
1652245480000|2022-05-11 05:04:40|748.36|745.56|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245490000|2022-05-11 05:04:50|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245500000|2022-05-11 05:05:00|748.25|745.45|748.25|745.45|748.36|745.56|748.25|745.45|0
1652245510000|2022-05-11 05:05:10|748.36|745.56|748.02|745.22|748.36|745.56|748.02|745.22|0
1652245520000|2022-05-11 05:05:20|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245540000|2022-05-11 05:05:40|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245550000|2022-05-11 05:05:50|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245560000|2022-05-11 05:06:00|747.55|744.75|747.43|744.63|747.55|744.75|747.43|744.63|0
1652245570000|2022-05-11 05:06:10|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652245580000|2022-05-11 05:06:20|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245590000|2022-05-11 05:06:30|747.09|744.29|746.97|744.17|747.09|744.29|746.97|744.17|0
1652245600000|2022-05-11 05:06:40|747.09|744.29|746.97|744.17|747.09|744.29|746.97|744.17|0
1652245610000|2022-05-11 05:06:50|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652245620000|2022-05-11 05:07:00|746.97|744.17|747.2|744.4|747.2|744.4|746.97|744.17|0
1652245640000|2022-05-11 05:07:20|746.97|744.17|747.2|744.4|747.2|744.4|746.97|744.17|0
1652245650000|2022-05-11 05:07:30|747.32|744.52|747.43|744.63|747.43|744.63|747.32|744.52|0
1652245660000|2022-05-11 05:07:40|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245670000|2022-05-11 05:07:50|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245680000|2022-05-11 05:08:00|747.32|744.52|747.43|744.63|747.43|744.63|747.2|744.4|0
1652245690000|2022-05-11 05:08:10|747.66|744.86|747.89|745.09|747.89|745.09|747.55|744.75|0
1652245700000|2022-05-11 05:08:20|747.78|744.98|747.66|744.86|747.78|744.98|747.66|744.86|0
1652245710000|2022-05-11 05:08:30|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652245720000|2022-05-11 05:08:40|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245730000|2022-05-11 05:08:50|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652245740000|2022-05-11 05:09:00|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245750000|2022-05-11 05:09:10|748.36|745.56|748.13|745.33|748.36|745.56|748.13|745.33|0
1652245770000|2022-05-11 05:09:30|748.36|745.56|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245790000|2022-05-11 05:09:50|748.82|746.02|748.59|745.79|748.82|746.02|748.59|745.79|0
1652245800000|2022-05-11 05:10:00|748.36|745.56|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245810000|2022-05-11 05:10:10|748.48|745.68|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245820000|2022-05-11 05:10:20|748.71|745.91|748.71|745.91|748.71|745.91|748.71|745.91|0
1652245830000|2022-05-11 05:10:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652245840000|2022-05-11 05:10:40|748.94|746.14|749.05|746.25|749.05|746.25|748.94|746.14|0
1652245850000|2022-05-11 05:10:50|749.29|746.49|749.75|746.95|749.98|747.18|749.29|746.49|0
1652245860000|2022-05-11 05:11:00|749.52|746.72|749.52|746.72|749.52|746.72|749.52|746.72|0
1652245870000|2022-05-11 05:11:10|749.64|746.84|749.29|746.49|749.64|746.84|749.29|746.49|0
1652245880000|2022-05-11 05:11:20|749.05|746.25|749.05|746.25|749.18|746.38|749.05|746.25|0
1652245890000|2022-05-11 05:11:30|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652245900000|2022-05-11 05:11:40|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652245910000|2022-05-11 05:11:50|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652245920000|2022-05-11 05:12:00|748.48|745.68|748.48|745.68|748.48|745.68|748.48|745.68|0
1652245930000|2022-05-11 05:12:10|748.59|745.79|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245940000|2022-05-11 05:12:20|748.48|745.68|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245950000|2022-05-11 05:12:30|748.71|745.91|748.48|745.68|748.71|745.91|748.48|745.68|0
1652245960000|2022-05-11 05:12:40|748.59|745.79|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245970000|2022-05-11 05:12:50|748.36|745.56|748.25|745.45|748.36|745.56|748.13|745.33|0
1652245980000|2022-05-11 05:13:00|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245990000|2022-05-11 05:13:10|748.01|745.21|748.13|745.33|748.13|745.33|748.01|745.21|0
1652246010000|2022-05-11 05:13:30|748.36|745.56|748.48|745.68|748.59|745.79|748.36|745.56|0
1652246020000|2022-05-11 05:13:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652246030000|2022-05-11 05:13:50|748.82|746.02|748.71|745.91|748.82|746.02|748.71|745.91|0
1652246040000|2022-05-11 05:14:00|748.82|746.02|749.05|746.25|749.05|746.25|748.82|746.02|0
1652246050000|2022-05-11 05:14:10|748.82|746.02|749.05|746.25|749.05|746.25|748.82|746.02|0
1652246060000|2022-05-11 05:14:20|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652246070000|2022-05-11 05:14:30|749.05|746.25|749.05|746.25|749.05|746.25|748.94|746.14|0
1652246080000|2022-05-11 05:14:40|748.94|746.14|748.13|745.33|748.94|746.14|748.13|745.33|0
1652246090000|2022-05-11 05:14:50|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652246100000|2022-05-11 05:15:00|748.25|745.45|748.25|745.45|748.25|745.45|748.25|745.45|0
1652246110000|2022-05-11 05:15:10|747.66|744.86|747.89|745.09|748.13|745.33|747.66|744.86|0
1652246120000|2022-05-11 05:15:20|748.25|745.45|748.36|745.56|748.36|745.56|748.13|745.33|0
1652246130000|2022-05-11 05:15:30|748.48|745.68|748.13|745.33|748.48|745.68|748.13|745.33|0
1652246140000|2022-05-11 05:15:40|748.01|745.21|747.43|744.63|748.01|745.21|747.43|744.63|0
1652246150000|2022-05-11 05:15:50|747.32|744.52|747.55|744.75|747.55|744.75|747.32|744.52|0
1652246160000|2022-05-11 05:16:00|747.43|744.63|747.2|744.4|747.43|744.63|747.2|744.4|0
1652246170000|2022-05-11 05:16:10|746.97|744.17|746.85|744.05|746.97|744.17|746.5|743.7|0
1652246180000|2022-05-11 05:16:20|746.97|744.17|746.97|744.17|746.97|744.17|746.73|743.93|0
1652246190000|2022-05-11 05:16:30|746.85|744.05|747.09|744.29|747.09|744.29|746.85|744.05|0
1652246200000|2022-05-11 05:16:40|746.97|744.17|747.66|744.86|747.66|744.86|746.97|744.17|0
1652246210000|2022-05-11 05:16:50|747.78|744.98|747.66|744.86|747.78|744.98|747.55|744.75|0
1652246220000|2022-05-11 05:17:00|747.89|745.09|747.66|744.86|747.89|745.09|747.66|744.86|0
1652246230000|2022-05-11 05:17:10|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652246240000|2022-05-11 05:17:20|747.66|744.86|747.89|745.09|748.01|745.21|747.66|744.86|0
1652246250000|2022-05-11 05:17:30|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246260000|2022-05-11 05:17:40|747.78|744.98|747.89|745.09|748.01|745.21|747.78|744.98|0
1652246270000|2022-05-11 05:17:50|748.13|745.33|747.89|745.09|748.13|745.33|747.89|745.09|0
1652246280000|2022-05-11 05:18:00|748.01|745.21|748.01|745.21|748.01|745.21|748.01|745.21|0
1652246290000|2022-05-11 05:18:10|748.13|745.33|748.36|745.56|748.36|745.56|748.13|745.33|0
1652246300000|2022-05-11 05:18:20|748.13|745.33|748.48|745.68|748.59|745.79|748.13|745.33|0
1652246310000|2022-05-11 05:18:30|748.59|745.79|748.59|745.79|748.59|745.79|748.48|745.68|0
1652246320000|2022-05-11 05:18:40|748.48|745.68|748.82|746.02|748.82|746.02|748.48|745.68|0
1652246330000|2022-05-11 05:18:50|748.94|746.14|748.94|746.14|748.94|746.14|748.94|746.14|0
1652246340000|2022-05-11 05:19:00|749.05|746.25|748.71|745.91|749.05|746.25|748.71|745.91|0
1652246350000|2022-05-11 05:19:10|748.59|745.79|749.05|746.25|749.05|746.25|748.59|745.79|0
1652246360000|2022-05-11 05:19:20|748.94|746.14|749.05|746.25|749.05|746.25|748.94|746.14|0
1652246370000|2022-05-11 05:19:30|749.52|746.72|749.75|746.95|749.75|746.95|749.52|746.72|0
1652246380000|2022-05-11 05:19:40|749.64|746.84|749.87|747.07|749.87|747.07|749.64|746.84|0
1652246390000|2022-05-11 05:19:50|750.21|747.41|750.57|747.77|750.68|747.88|750.1|747.3|0
1652246400000|2022-05-11 05:20:00|750.33|747.53|750.91|748.11|750.91|748.11|750.21|747.41|0
1652246410000|2022-05-11 05:20:10|750.68|747.88|750.21|747.41|750.91|748.11|750.21|747.41|0
1652246420000|2022-05-11 05:20:20|750.45|747.65|750.21|747.41|750.45|747.65|750.21|747.41|0
1652246430000|2022-05-11 05:20:30|750.1|747.3|749.98|747.18|750.1|747.3|749.98|747.18|0
1652246440000|2022-05-11 05:20:40|749.64|746.84|749.64|746.84|749.64|746.84|749.64|746.84|0
1652246450000|2022-05-11 05:20:50|749.75|746.95|749.41|746.61|749.75|746.95|749.41|746.61|0
1652246460000|2022-05-11 05:21:00|749.75|746.95|750.21|747.41|750.21|747.41|749.75|746.95|0
1652246470000|2022-05-11 05:21:10|750.1|747.3|749.98|747.18|750.1|747.3|749.98|747.18|0
1652246480000|2022-05-11 05:21:20|750.21|747.41|750.21|747.41|750.21|747.41|750.21|747.41|0
1652246490000|2022-05-11 05:21:30|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652246500000|2022-05-11 05:21:40|750.57|747.77|750.68|747.88|750.68|747.88|750.45|747.65|0
1652246510000|2022-05-11 05:21:50|750.91|748.11|750.8|748|750.91|748.11|750.68|747.88|0
1652246520000|2022-05-11 05:22:00|750.91|748.11|750.45|747.65|750.91|748.11|750.45|747.65|0
1652246530000|2022-05-11 05:22:10|750.68|747.88|750.45|747.65|750.68|747.88|750.45|747.65|0
1652246550000|2022-05-11 05:22:30|750.68|747.88|750.68|747.88|750.68|747.88|750.68|747.88|0
1652246560000|2022-05-11 05:22:40|750.91|748.11|750.57|747.77|751.14|748.34|750.57|747.77|0
1652246570000|2022-05-11 05:22:50|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652246580000|2022-05-11 05:23:00|750.21|747.41|750.21|747.41|750.21|747.41|750.1|747.3|0
1652246590000|2022-05-11 05:23:10|749.98|747.18|749.52|746.72|749.98|747.18|749.52|746.72|0
1652246600000|2022-05-11 05:23:20|749.64|746.84|749.75|746.95|749.75|746.95|749.64|746.84|0
1652246610000|2022-05-11 05:23:30|749.52|746.72|749.52|746.72|749.52|746.72|749.52|746.72|0
1652246620000|2022-05-11 05:23:40|749.28|746.48|749.28|746.48|749.41|746.61|749.28|746.48|0
1652246630000|2022-05-11 05:23:50|749.52|746.72|749.75|746.95|749.75|746.95|749.52|746.72|0
1652246640000|2022-05-11 05:24:00|749.98|747.18|750.1|747.3|750.1|747.3|749.98|747.18|0
1652246650000|2022-05-11 05:24:10|749.98|747.18|750.21|747.41|750.21|747.41|749.98|747.18|0
1652246660000|2022-05-11 05:24:20|749.98|747.18|750.1|747.3|750.1|747.3|749.98|747.18|0
1652246670000|2022-05-11 05:24:30|750.21|747.41|750.68|747.88|750.68|747.88|750.21|747.41|0
1652246680000|2022-05-11 05:24:40|751.03|748.23|750.33|747.53|751.03|748.23|750.33|747.53|0
1652246690000|2022-05-11 05:24:50|750.45|747.65|750.45|747.65|750.45|747.65|750.21|747.41|0
1652246700000|2022-05-11 05:25:00|750.21|747.41|750.1|747.3|750.21|747.41|749.98|747.18|0
1652246710000|2022-05-11 05:25:10|749.28|746.48|749.64|746.84|749.64|746.84|749.28|746.48|0
1652246720000|2022-05-11 05:25:20|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652246730000|2022-05-11 05:25:30|748.59|745.79|748.82|746.02|748.82|746.02|748.59|745.79|0
1652246740000|2022-05-11 05:25:40|748.71|745.91|748.48|745.68|748.71|745.91|748.48|745.68|0
1652246750000|2022-05-11 05:25:50|748.36|745.56|747.89|745.09|748.36|745.56|747.89|745.09|0
1652246760000|2022-05-11 05:26:00|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652246770000|2022-05-11 05:26:10|748.12|745.32|748.12|745.32|748.24|745.44|748.12|745.32|0
1652246780000|2022-05-11 05:26:20|748.24|745.44|747.66|744.86|748.24|745.44|747.66|744.86|0
1652246790000|2022-05-11 05:26:30|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652246800000|2022-05-11 05:26:40|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246810000|2022-05-11 05:26:50|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652246820000|2022-05-11 05:27:00|748.01|745.21|747.89|745.09|748.01|745.21|747.89|745.09|0
1652246830000|2022-05-11 05:27:10|748.01|745.21|748.12|745.32|748.12|745.32|748.01|745.21|0
1652246840000|2022-05-11 05:27:20|748.36|745.56|748.48|745.68|748.59|745.79|748.36|745.56|0
1652246850000|2022-05-11 05:27:30|748.36|745.56|747.89|745.09|748.36|745.56|747.89|745.09|0
1652246860000|2022-05-11 05:27:40|748.12|745.32|748.36|745.56|748.36|745.56|748.12|745.32|0
1652246870000|2022-05-11 05:27:50|748.48|745.68|748.36|745.56|748.48|745.68|748.36|745.56|0
1652246880000|2022-05-11 05:28:00|748.24|745.44|748.24|745.44|748.24|745.44|748.24|745.44|0
1652246890000|2022-05-11 05:28:10|748.36|745.56|748.48|745.68|748.48|745.68|748.36|745.56|0
1652246900000|2022-05-11 05:28:20|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652246910000|2022-05-11 05:28:30|748.59|745.79|748.24|745.44|748.59|745.79|748.24|745.44|0
1652246920000|2022-05-11 05:28:40|747.89|745.09|747.89|745.09|747.89|745.09|747.89|745.09|0
1652246930000|2022-05-11 05:28:50|747.78|744.98|747.66|744.86|747.78|744.98|747.66|744.86|0
1652246940000|2022-05-11 05:29:00|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246950000|2022-05-11 05:29:10|747.66|744.86|747.43|744.63|747.66|744.86|747.43|744.63|0
1652246960000|2022-05-11 05:29:20|747.55|744.75|747.43|744.63|747.55|744.75|747.43|744.63|0
1652246970000|2022-05-11 05:29:30|747.32|744.52|746.96|744.16|747.32|744.52|746.96|744.16|0
1652246980000|2022-05-11 05:29:40|747.2|744.4|746.96|744.16|747.2|744.4|746.96|744.16|0
1652246990000|2022-05-11 05:29:50|746.85|744.05|746.5|743.7|746.85|744.05|746.5|743.7|0
1652247000000|2022-05-11 05:30:00|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247010000|2022-05-11 05:30:10|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247020000|2022-05-11 05:30:20|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247030000|2022-05-11 05:30:30|746.73|743.93|747.08|744.28|747.08|744.28|746.73|743.93|0
1652247040000|2022-05-11 05:30:40|746.96|744.16|747.08|744.28|747.2|744.4|746.96|744.16|0
1652247050000|2022-05-11 05:30:50|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652247060000|2022-05-11 05:31:00|747.32|744.52|747.32|744.52|747.32|744.52|747.32|744.52|0
1652247070000|2022-05-11 05:31:10|747.08|744.28|747.08|744.28|747.2|744.4|747.08|744.28|0
1652247080000|2022-05-11 05:31:20|747.2|744.4|747.2|744.4|747.32|744.52|747.2|744.4|0
1652247090000|2022-05-11 05:31:30|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652247110000|2022-05-11 05:31:50|747.78|744.98|747.78|744.98|747.78|744.98|747.78|744.98|0
1652247120000|2022-05-11 05:32:00|747.55|744.75|747.55|744.75|747.55|744.75|747.32|744.52|0
1652247130000|2022-05-11 05:32:10|748.01|745.21|748.01|745.21|748.01|745.21|747.89|745.09|0
1652247140000|2022-05-11 05:32:20|747.66|744.86|747.2|744.4|747.78|744.98|747.2|744.4|0
1652247150000|2022-05-11 05:32:30|747.43|744.63|747.43|744.63|747.55|744.75|747.43|744.63|0
1652247160000|2022-05-11 05:32:40|746.96|744.16|747.08|744.28|747.08|744.28|746.96|744.16|0
1652247170000|2022-05-11 05:32:50|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652247180000|2022-05-11 05:33:00|747.19|744.39|746.96|744.16|747.19|744.39|746.85|744.05|0
1652247190000|2022-05-11 05:33:10|746.85|744.05|746.85|744.05|746.85|744.05|746.85|744.05|0
1652247200000|2022-05-11 05:33:20|746.62|743.82|746.5|743.7|746.62|743.82|746.5|743.7|0
1652247210000|2022-05-11 05:33:30|746.73|743.93|747.19|744.39|747.19|744.39|746.73|743.93|0
1652247220000|2022-05-11 05:33:40|746.96|744.16|747.32|744.52|747.43|744.63|746.96|744.16|0
1652247230000|2022-05-11 05:33:50|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652247240000|2022-05-11 05:34:00|747.43|744.63|747.32|744.52|747.43|744.63|747.32|744.52|0
1652247250000|2022-05-11 05:34:10|747.19|744.39|747.19|744.39|747.19|744.39|747.08|744.28|0
1652247260000|2022-05-11 05:34:20|747.32|744.52|747.55|744.75|747.55|744.75|747.32|744.52|0
1652247270000|2022-05-11 05:34:30|747.66|744.86|747.89|745.09|747.89|745.09|747.43|744.63|0
1652247280000|2022-05-11 05:34:40|747.78|744.98|747.66|744.86|747.89|745.09|747.66|744.86|0
1652247290000|2022-05-11 05:34:50|747.55|744.75|747.32|744.52|747.55|744.75|747.32|744.52|0
1652247300000|2022-05-11 05:35:00|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652247310000|2022-05-11 05:35:10|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652247320000|2022-05-11 05:35:20|747.08|744.28|747.08|744.28|747.08|744.28|747.08|744.28|0
1652247330000|2022-05-11 05:35:30|746.96|744.16|747.08|744.28|747.08|744.28|746.96|744.16|0
1652247340000|2022-05-11 05:35:40|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652247360000|2022-05-11 05:36:00|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652247370000|2022-05-11 05:36:10|747.43|744.63|747.66|744.86|747.66|744.86|747.43|744.63|0
1652247380000|2022-05-11 05:36:20|747.55|744.75|747.55|744.75|747.55|744.75|747.43|744.63|0
1652247390000|2022-05-11 05:36:30|747.43|744.63|747.43|744.63|747.55|744.75|747.43|744.63|0
1652247400000|2022-05-11 05:36:40|747.31|744.51|747.19|744.39|747.31|744.51|747.19|744.39|0
1652247410000|2022-05-11 05:36:50|747.31|744.51|747.08|744.28|747.31|744.51|747.08|744.28|0
1652247420000|2022-05-11 05:37:00|747.19|744.39|747.43|744.63|747.55|744.75|747.19|744.39|0
1652247430000|2022-05-11 05:37:10|747.66|744.86|748.35|745.55|748.35|745.55|747.66|744.86|0
1652247440000|2022-05-11 05:37:20|748.47|745.67|748.94|746.14|748.94|746.14|748.47|745.67|0
1652247450000|2022-05-11 05:37:30|748.82|746.02|749.05|746.25|749.05|746.25|748.71|745.91|0
1652247460000|2022-05-11 05:37:40|748.82|746.02|748.71|745.91|748.94|746.14|748.71|745.91|0
1652247470000|2022-05-11 05:37:50|748.59|745.79|748.71|745.91|748.82|746.02|748.59|745.79|0
1652247480000|2022-05-11 05:38:00|748.59|745.79|748.59|745.79|748.82|746.02|748.59|745.79|0
1652247490000|2022-05-11 05:38:10|748.71|745.91|748.71|745.91|748.71|745.91|748.59|745.79|0
1652247500000|2022-05-11 05:38:20|748.82|746.02|748.82|746.02|748.82|746.02|748.59|745.79|0
1652247510000|2022-05-11 05:38:30|748.47|745.67|748.35|745.55|748.47|745.67|748.12|745.32|0
1652247520000|2022-05-11 05:38:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652247530000|2022-05-11 05:38:50|748.47|745.67|748.47|745.67|748.59|745.79|748.47|745.67|0
1652247540000|2022-05-11 05:39:00|748.24|745.44|748.12|745.32|748.24|745.44|748.12|745.32|0
1652247550000|2022-05-11 05:39:10|748.01|745.21|748.35|745.55|748.35|745.55|748.01|745.21|0
1652247560000|2022-05-11 05:39:20|748.24|745.44|747.89|745.09|748.24|745.44|747.89|745.09|0
1652247570000|2022-05-11 05:39:30|748.12|745.32|748.35|745.55|748.47|745.67|748.12|745.32|0
1652247580000|2022-05-11 05:39:40|748.47|745.67|748.35|745.55|748.59|745.79|748.35|745.55|0
1652247600000|2022-05-11 05:40:00|748.24|745.44|748.01|745.21|748.24|745.44|748.01|745.21|0
1652247610000|2022-05-11 05:40:10|748.12|745.32|748.35|745.55|748.35|745.55|748.12|745.32|0
1652247620000|2022-05-11 05:40:20|748.59|745.79|748.59|745.79|748.59|745.79|748.47|745.67|0
1652247630000|2022-05-11 05:40:30|748.47|745.67|748.47|745.67|748.71|745.91|748.47|745.67|0
1652247640000|2022-05-11 05:40:40|748.35|745.55|748.24|745.44|748.35|745.55|748.12|745.32|0
1652247650000|2022-05-11 05:40:50|748.35|745.55|748.12|745.32|748.35|745.55|748.12|745.32|0
1652247670000|2022-05-11 05:41:10|748.35|745.55|748.12|745.32|748.35|745.55|748.12|745.32|0
1652247680000|2022-05-11 05:41:20|747.78|744.98|747.89|745.09|747.89|745.09|747.78|744.98|0
1652247690000|2022-05-11 05:41:30|748.12|745.32|748.12|745.32|748.24|745.44|748.12|745.32|0
1652247700000|2022-05-11 05:41:40|748.24|745.44|748.47|745.67|748.47|745.67|748.24|745.44|0
1652247710000|2022-05-11 05:41:50|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652247720000|2022-05-11 05:42:00|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652247770000|2022-05-11 05:42:50|748.35|745.55|748.12|745.32|748.59|745.79|748.12|745.32|0
1652247780000|2022-05-11 05:43:00|748.35|745.55|748.59|745.79|748.59|745.79|748.35|745.55|0
1652247790000|2022-05-11 05:43:10|748.82|746.02|748.94|746.14|749.05|746.25|748.82|746.02|0
1652247800000|2022-05-11 05:43:20|749.05|746.25|748.71|745.91|749.05|746.25|748.71|745.91|0
1652247810000|2022-05-11 05:43:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652247830000|2022-05-11 05:43:50|748.94|746.14|749.05|746.25|749.05|746.25|748.82|746.02|0
1652247840000|2022-05-11 05:44:00|749.28|746.48|749.51|746.71|749.51|746.71|749.28|746.48|0
1652247850000|2022-05-11 05:44:10|749.75|746.95|749.63|746.83|749.75|746.95|749.63|746.83|0
1652247860000|2022-05-11 05:44:20|749.51|746.71|749.51|746.71|749.51|746.71|749.4|746.6|0
1652247870000|2022-05-11 05:44:30|749.75|746.95|749.75|746.95|749.75|746.95|749.75|746.95|0
1652247880000|2022-05-11 05:44:40|749.63|746.83|749.98|747.18|749.98|747.18|749.51|746.71|0
1652247890000|2022-05-11 05:44:50|749.87|747.07|749.51|746.71|749.98|747.18|749.51|746.71|0
1652247900000|2022-05-11 05:45:00|749.63|746.83|749.51|746.71|749.98|747.18|749.51|746.71|0
1652247910000|2022-05-11 05:45:10|749.4|746.6|749.75|746.95|749.75|746.95|749.4|746.6|0
1652247920000|2022-05-11 05:45:20|749.63|746.83|749.28|746.48|749.63|746.83|749.28|746.48|0
1652247930000|2022-05-11 05:45:30|749.4|746.6|749.63|746.83|749.63|746.83|749.4|746.6|0
1652247940000|2022-05-11 05:45:40|749.75|746.95|749.63|746.83|749.75|746.95|749.63|746.83|0
1652247950000|2022-05-11 05:45:50|749.51|746.71|749.75|746.95|749.75|746.95|749.51|746.71|0
1652247960000|2022-05-11 05:46:00|749.51|746.71|749.75|746.95|749.75|746.95|749.51|746.71|0
1652247970000|2022-05-11 05:46:10|749.51|746.71|749.28|746.48|749.51|746.71|749.28|746.48|0
1652247980000|2022-05-11 05:46:20|749.4|746.6|749.28|746.48|749.4|746.6|749.28|746.48|0
1652248000000|2022-05-11 05:46:40|749.05|746.25|748.24|745.44|749.05|746.25|748.24|745.44|0
1652248010000|2022-05-11 05:46:50|748.12|745.32|748.12|745.32|748.12|745.32|748.01|745.21|0
1652248020000|2022-05-11 05:47:00|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652248030000|2022-05-11 05:47:10|748.47|745.67|748.35|745.55|748.47|745.67|748.35|745.55|0
1652248040000|2022-05-11 05:47:20|748.47|745.67|748.12|745.32|748.47|745.67|748.12|745.32|0
1652248050000|2022-05-11 05:47:30|747.89|745.09|748.01|745.21|748.01|745.21|747.89|745.09|0
1652248060000|2022-05-11 05:47:40|747.89|745.09|748.12|745.32|748.12|745.32|747.89|745.09|0
1652248070000|2022-05-11 05:47:50|748.01|745.21|748.12|745.32|748.12|745.32|748.01|745.21|0
1652248080000|2022-05-11 05:48:00|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652248090000|2022-05-11 05:48:10|748.58|745.78|748.35|745.55|748.58|745.78|748.35|745.55|0
1652248100000|2022-05-11 05:48:20|748.24|745.44|747.78|744.98|748.24|745.44|747.78|744.98|0
1652248110000|2022-05-11 05:48:30|747.66|744.86|747.66|744.86|747.89|745.09|747.66|744.86|0
1652248120000|2022-05-11 05:48:40|747.54|744.74|747.66|744.86|747.66|744.86|747.54|744.74|0
1652248130000|2022-05-11 05:48:50|747.31|744.51|747.31|744.51|747.31|744.51|747.19|744.39|0
1652248140000|2022-05-11 05:49:00|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652248150000|2022-05-11 05:49:10|747.31|744.51|747.42|744.62|747.42|744.62|747.31|744.51|0
1652248160000|2022-05-11 05:49:20|747.54|744.74|747.54|744.74|747.54|744.74|747.42|744.62|0
1652248170000|2022-05-11 05:49:30|747.42|744.62|747.78|744.98|747.89|745.09|747.42|744.62|0
1652248180000|2022-05-11 05:49:40|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652248190000|2022-05-11 05:49:50|747.31|744.51|747.66|744.86|747.66|744.86|747.31|744.51|0
1652248200000|2022-05-11 05:50:00|747.54|744.74|747.42|744.62|747.54|744.74|747.42|744.62|0
1652248210000|2022-05-11 05:50:10|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652248220000|2022-05-11 05:50:20|747.42|744.62|747.54|744.74|747.66|744.86|747.42|744.62|0
1652248230000|2022-05-11 05:50:30|747.66|744.86|747.08|744.28|747.66|744.86|747.08|744.28|0
1652248240000|2022-05-11 05:50:40|746.96|744.16|747.31|744.51|747.31|744.51|746.96|744.16|0
1652248250000|2022-05-11 05:50:50|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652248260000|2022-05-11 05:51:00|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652248270000|2022-05-11 05:51:10|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652248280000|2022-05-11 05:51:20|747.31|744.51|747.66|744.86|747.66|744.86|747.19|744.39|0
1652248290000|2022-05-11 05:51:30|747.54|744.74|747.66|744.86|747.66|744.86|747.54|744.74|0
1652248300000|2022-05-11 05:51:40|747.42|744.62|747.42|744.62|747.42|744.62|747.42|744.62|0
1652248310000|2022-05-11 05:51:50|747.31|744.51|747.42|744.62|747.42|744.62|747.31|744.51|0
1652248320000|2022-05-11 05:52:00|747.54|744.74|747.54|744.74|747.66|744.86|747.42|744.62|0
1652248330000|2022-05-11 05:52:10|747.66|744.86|747.54|744.74|747.66|744.86|747.54|744.74|0
1652248340000|2022-05-11 05:52:20|747.66|744.86|747.66|744.86|747.78|744.98|747.66|744.86|0
1652248350000|2022-05-11 05:52:30|747.89|745.09|747.89|745.09|747.89|745.09|747.89|745.09|0
1652248370000|2022-05-11 05:52:50|748.01|745.21|748.35|745.55|748.35|745.55|748.01|745.21|0
1652248380000|2022-05-11 05:53:00|748.58|745.78|748.94|746.14|748.94|746.14|748.58|745.78|0
1652248390000|2022-05-11 05:53:10|748.58|745.78|748.58|745.78|748.58|745.78|748.47|745.67|0
1652248400000|2022-05-11 05:53:20|748.35|745.55|748.58|745.78|748.58|745.78|748.35|745.55|0
1652248410000|2022-05-11 05:53:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652248430000|2022-05-11 05:53:50|749.05|746.25|749.28|746.48|749.28|746.48|749.05|746.25|0
1652248440000|2022-05-11 05:54:00|749.05|746.25|749.17|746.37|749.17|746.37|748.94|746.14|0
1652248450000|2022-05-11 05:54:10|748.94|746.14|749.63|746.83|749.63|746.83|748.94|746.14|0
1652248460000|2022-05-11 05:54:20|749.74|746.94|749.63|746.83|749.74|746.94|749.63|746.83|0
1652248470000|2022-05-11 05:54:30|749.74|746.94|749.74|746.94|749.98|747.18|749.74|746.94|0
1652248480000|2022-05-11 05:54:40|750.1|747.3|750.1|747.3|750.21|747.41|749.98|747.18|0
1652248490000|2022-05-11 05:54:50|749.86|747.06|749.98|747.18|749.98|747.18|749.86|747.06|0
1652248500000|2022-05-11 05:55:00|749.86|747.06|750.21|747.41|750.21|747.41|749.86|747.06|0
1652248510000|2022-05-11 05:55:10|749.98|747.18|750.21|747.41|750.21|747.41|749.98|747.18|0
1652248520000|2022-05-11 05:55:20|750.44|747.64|751.37|748.57|751.37|748.57|750.44|747.64|0
1652248530000|2022-05-11 05:55:30|751.6|748.8|751.37|748.57|751.6|748.8|751.37|748.57|0
1652248540000|2022-05-11 05:55:40|751.26|748.46|751.14|748.34|751.26|748.46|751.03|748.23|0
1652248550000|2022-05-11 05:55:50|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248560000|2022-05-11 05:56:00|750.56|747.76|750.56|747.76|750.56|747.76|750.44|747.64|0
1652248570000|2022-05-11 05:56:10|750.67|747.87|750.67|747.87|750.67|747.87|750.56|747.76|0
1652248590000|2022-05-11 05:56:30|750.56|747.76|750.21|747.41|750.56|747.76|750.21|747.41|0
1652248600000|2022-05-11 05:56:40|750.44|747.64|750.67|747.87|750.67|747.87|750.44|747.64|0
1652248610000|2022-05-11 05:56:50|750.44|747.64|750.56|747.76|750.56|747.76|750.44|747.64|0
1652248620000|2022-05-11 05:57:00|750.44|747.64|750.67|747.87|750.67|747.87|750.44|747.64|0
1652248630000|2022-05-11 05:57:10|750.44|747.64|750.44|747.64|750.44|747.64|750.44|747.64|0
1652248650000|2022-05-11 05:57:30|750.67|747.87|750.67|747.87|750.67|747.87|750.67|747.87|0
1652248670000|2022-05-11 05:57:50|750.79|747.99|750.67|747.87|750.79|747.99|750.67|747.87|0
1652248680000|2022-05-11 05:58:00|750.9|748.1|750.9|748.1|751.14|748.34|750.9|748.1|0
1652248700000|2022-05-11 05:58:20|750.79|747.99|750.67|747.87|750.79|747.99|750.67|747.87|0
1652248740000|2022-05-11 05:59:00|750.79|747.99|750.79|747.99|750.79|747.99|750.79|747.99|0
1652248750000|2022-05-11 05:59:10|750.67|747.87|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248760000|2022-05-11 05:59:20|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248770000|2022-05-11 05:59:30|750.21|747.41|750.33|747.53|750.33|747.53|750.21|747.41|0
1652248780000|2022-05-11 05:59:40|750.44|747.64|750.21|747.41|750.44|747.64|750.21|747.41|0
1652248790000|2022-05-11 05:59:50|750.33|747.53|749.63|746.83|750.33|747.53|749.63|746.83|0
1652248800000|2022-05-11 06:00:00|749.74|746.94|751.14|748.34|751.14|748.34|749.74|746.94|0
1652248810000|2022-05-11 06:00:10|750.67|747.87|750.9|748.1|750.9|748.1|750.67|747.87|0
1652248820000|2022-05-11 06:00:20|751.14|748.34|751.14|748.34|751.37|748.57|751.14|748.34|0
1652248830000|2022-05-11 06:00:30|750.9|748.1|750.56|747.76|750.9|748.1|750.56|747.76|0
1652248840000|2022-05-11 06:00:40|750.67|747.87|751.14|748.34|751.14|748.34|750.56|747.76|0
1652248850000|2022-05-11 06:00:50|750.9|748.1|751.14|748.34|751.14|748.34|750.9|748.1|0
1652248860000|2022-05-11 06:01:00|751.02|748.22|750.9|748.1|751.02|748.22|750.9|748.1|0
1652248870000|2022-05-11 06:01:10|751.37|748.57|751.72|748.92|751.72|748.92|751.37|748.57|0
1652248880000|2022-05-11 06:01:20|751.83|749.03|751.83|749.03|751.83|749.03|751.72|748.92|0
1652248890000|2022-05-11 06:01:30|751.37|748.57|751.14|748.34|751.37|748.57|751.14|748.34|0
1652248900000|2022-05-11 06:01:40|751.26|748.46|751.49|748.69|751.49|748.69|751.26|748.46|0
1652248910000|2022-05-11 06:01:50|751.37|748.57|752.07|749.27|752.07|749.27|751.37|748.57|0
1652248920000|2022-05-11 06:02:00|752.3|749.5|753.23|750.43|753.23|750.43|752.3|749.5|0
1652248930000|2022-05-11 06:02:10|753.46|750.66|752.76|749.96|753.69|750.89|752.76|749.96|0
1652248940000|2022-05-11 06:02:20|752.99|750.19|753.23|750.43|753.23|750.43|752.99|750.19|0
1652248950000|2022-05-11 06:02:30|753.46|750.66|753.35|750.55|753.46|750.66|753.35|750.55|0
1652248960000|2022-05-11 06:02:40|753.23|750.43|753.69|750.89|753.69|750.89|753.23|750.43|0
1652248970000|2022-05-11 06:02:50|754.39|751.59|753.92|751.12|754.39|751.59|753.92|751.12|0
1652248980000|2022-05-11 06:03:00|754.16|751.36|754.05|751.25|754.16|751.36|754.05|751.25|0
1652248990000|2022-05-11 06:03:10|753.35|750.55|752.76|749.96|753.35|750.55|752.76|749.96|0
1652249000000|2022-05-11 06:03:20|752.53|749.73|752.65|749.85|752.65|749.85|752.3|749.5|0
1652249010000|2022-05-11 06:03:30|752.76|749.96|752.99|750.19|752.99|750.19|752.76|749.96|0
1652249020000|2022-05-11 06:03:40|753.12|750.32|752.99|750.19|753.12|750.32|752.99|750.19|0
1652249030000|2022-05-11 06:03:50|752.76|749.96|752.65|749.85|752.76|749.96|752.65|749.85|0
1652249040000|2022-05-11 06:04:00|752.53|749.73|752.42|749.62|752.65|749.85|752.42|749.62|0
1652249050000|2022-05-11 06:04:10|751.83|749.03|752.19|749.39|752.3|749.5|751.83|749.03|0
1652249060000|2022-05-11 06:04:20|752.06|749.26|751.37|748.57|752.06|749.26|751.37|748.57|0
1652249070000|2022-05-11 06:04:30|751.83|749.03|752.06|749.26|752.06|749.26|751.83|749.03|0
1652249080000|2022-05-11 06:04:40|752.19|749.39|752.3|749.5|752.3|749.5|752.19|749.39|0
1652249090000|2022-05-11 06:04:50|752.06|749.26|752.53|749.73|752.53|749.73|752.06|749.26|0
1652249100000|2022-05-11 06:05:00|752.3|749.5|752.65|749.85|752.65|749.85|752.3|749.5|0
1652249110000|2022-05-11 06:05:10|752.53|749.73|752.53|749.73|752.53|749.73|752.19|749.39|0
1652249120000|2022-05-11 06:05:20|752.3|749.5|752.3|749.5|752.3|749.5|752.3|749.5|0
1652249130000|2022-05-11 06:05:30|752.53|749.73|752.53|749.73|752.53|749.73|752.53|749.73|0
1652249140000|2022-05-11 06:05:40|752.42|749.62|752.88|750.08|752.88|750.08|752.42|749.62|0
1652249150000|2022-05-11 06:05:50|752.76|749.96|753.46|750.66|753.46|750.66|752.53|749.73|0
1652249160000|2022-05-11 06:06:00|753.23|750.43|753.46|750.66|753.46|750.66|753.23|750.43|0
1652249170000|2022-05-11 06:06:10|753.69|750.89|754.39|751.59|754.39|751.59|753.69|750.89|0
1652249180000|2022-05-11 06:06:20|754.16|751.36|753.92|751.12|754.16|751.36|753.92|751.12|0
1652249190000|2022-05-11 06:06:30|753.69|750.89|752.53|749.73|753.69|750.89|752.53|749.73|0
1652249200000|2022-05-11 06:06:40|752.42|749.62|752.76|749.96|752.76|749.96|752.42|749.62|0
1652249210000|2022-05-11 06:06:50|752.99|750.19|753.23|750.43|753.23|750.43|752.99|750.19|0
1652249220000|2022-05-11 06:07:00|752.99|750.19|752.53|749.73|752.99|750.19|752.53|749.73|0
1652249230000|2022-05-11 06:07:10|752.42|749.62|752.3|749.5|752.42|749.62|752.3|749.5|0
1652249240000|2022-05-11 06:07:20|752.53|749.73|752.19|749.39|752.53|749.73|752.19|749.39|0
1652249250000|2022-05-11 06:07:30|751.83|749.03|751.83|749.03|752.06|749.26|751.72|748.92|0
1652249260000|2022-05-11 06:07:40|751.95|749.15|752.42|749.62|752.42|749.62|751.95|749.15|0
1652249270000|2022-05-11 06:07:50|752.3|749.5|752.3|749.5|752.3|749.5|752.3|749.5|0
1652249280000|2022-05-11 06:08:00|752.06|749.26|751.6|748.8|752.3|749.5|751.6|748.8|0
1652249290000|2022-05-11 06:08:10|751.83|749.03|751.83|749.03|751.83|749.03|751.72|748.92|0
1652249300000|2022-05-11 06:08:20|751.95|749.15|752.06|749.26|752.06|749.26|751.95|749.15|0
1652249310000|2022-05-11 06:08:30|751.83|749.03|751.72|748.92|751.83|749.03|751.6|748.8|0
1652249320000|2022-05-11 06:08:40|751.37|748.57|750.67|747.87|751.37|748.57|750.67|747.87|0
1652249330000|2022-05-11 06:08:50|750.79|747.99|751.02|748.22|751.02|748.22|750.79|747.99|0
1652249340000|2022-05-11 06:09:00|750.9|748.1|751.02|748.22|751.02|748.22|750.9|748.1|0
1652249350000|2022-05-11 06:09:10|751.13|748.33|751.02|748.22|751.13|748.33|751.02|748.22|0
1652249360000|2022-05-11 06:09:20|750.9|748.1|750.9|748.1|750.9|748.1|750.9|748.1|0
1652249370000|2022-05-11 06:09:30|750.67|747.87|750.67|747.87|750.67|747.87|750.56|747.76|0
1652249380000|2022-05-11 06:09:40|750.44|747.64|749.97|747.17|750.44|747.64|749.97|747.17|0
1652249390000|2022-05-11 06:09:50|750.09|747.29|750.33|747.53|750.33|747.53|750.09|747.29|0
1652249400000|2022-05-11 06:10:00|750.44|747.64|750.33|747.53|750.44|747.64|750.21|747.41|0
1652249410000|2022-05-11 06:10:10|750.21|747.41|750.67|747.87|750.67|747.87|750.21|747.41|0
1652249420000|2022-05-11 06:10:20|750.9|748.1|751.13|748.33|751.37|748.57|750.9|748.1|0
1652249430000|2022-05-11 06:10:30|750.9|748.1|751.13|748.33|751.13|748.33|750.9|748.1|0
1652249440000|2022-05-11 06:10:40|751.37|748.57|751.13|748.33|751.37|748.57|751.13|748.33|0
1652249450000|2022-05-11 06:10:50|751.37|748.57|751.37|748.57|751.37|748.57|751.37|748.57|0
1652249460000|2022-05-11 06:11:00|751.26|748.46|751.13|748.33|751.26|748.46|751.13|748.33|0
1652249470000|2022-05-11 06:11:10|750.9|748.1|751.02|748.22|751.02|748.22|750.9|748.1|0
1652249480000|2022-05-11 06:11:20|751.13|748.33|751.02|748.22|751.13|748.33|751.02|748.22|0
1652249490000|2022-05-11 06:11:30|750.9|748.1|750.67|747.87|750.9|748.1|750.33|747.53|0
1652249500000|2022-05-11 06:11:40|750.56|747.76|751.13|748.33|751.13|748.33|750.56|747.76|0
1652249510000|2022-05-11 06:11:50|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652249520000|2022-05-11 06:12:00|750.9|748.1|750.56|747.76|750.9|748.1|750.56|747.76|0
1652249530000|2022-05-11 06:12:10|750.67|747.87|750.67|747.87|750.67|747.87|750.67|747.87|0
1652249540000|2022-05-11 06:12:20|750.79|747.99|749.97|747.17|750.79|747.99|749.97|747.17|0
1652249550000|2022-05-11 06:12:30|749.86|747.06|749.97|747.17|749.97|747.17|749.86|747.06|0
1652249560000|2022-05-11 06:12:40|750.21|747.41|750.44|747.64|750.44|747.64|750.21|747.41|0
1652249570000|2022-05-11 06:12:50|750.56|747.76|750.21|747.41|750.67|747.87|750.21|747.41|0
1652249580000|2022-05-11 06:13:00|750.44|747.64|749.97|747.17|750.44|747.64|749.97|747.17|0
1652249590000|2022-05-11 06:13:10|750.21|747.41|750.09|747.29|750.21|747.41|749.97|747.17|0
1652249600000|2022-05-11 06:13:20|749.97|747.17|750.33|747.53|750.33|747.53|749.97|747.17|0
1652249610000|2022-05-11 06:13:30|750.44|747.64|750.33|747.53|750.56|747.76|750.33|747.53|0
1652249620000|2022-05-11 06:13:40|750.21|747.41|750.33|747.53|750.33|747.53|750.21|747.41|0
1652249630000|2022-05-11 06:13:50|750.44|747.64|750.33|747.53|750.44|747.64|750.33|747.53|0
1652249640000|2022-05-11 06:14:00|750.56|747.76|750.33|747.53|750.67|747.87|750.33|747.53|0
1652249650000|2022-05-11 06:14:10|750.21|747.41|750.44|747.64|750.44|747.64|750.09|747.29|0
1652249660000|2022-05-11 06:14:20|750.56|747.76|750.56|747.76|750.67|747.87|750.56|747.76|0
1652249670000|2022-05-11 06:14:30|750.44|747.64|750.2|747.4|750.67|747.87|750.2|747.4|0
1652249680000|2022-05-11 06:14:40|750.44|747.64|750.33|747.53|750.67|747.87|750.33|747.53|0
1652249690000|2022-05-11 06:14:50|750.2|747.4|749.97|747.17|750.33|747.53|749.97|747.17|0
1652249700000|2022-05-11 06:15:00|749.51|746.71|748.58|745.78|749.51|746.71|748.58|745.78|0
1652249710000|2022-05-11 06:15:10|747.77|744.97|746.96|744.16|747.77|744.97|746.96|744.16|0
1652249720000|2022-05-11 06:15:20|747.19|744.39|748.12|745.32|748.12|745.32|747.19|744.39|0
1652249730000|2022-05-11 06:15:30|747.88|745.08|747.88|745.08|748|745.2|747.88|745.08|0
1652249740000|2022-05-11 06:15:40|747.65|744.85|747.42|744.62|747.77|744.97|747.42|744.62|0
1652249750000|2022-05-11 06:15:50|747.19|744.39|747.88|745.08|747.88|745.08|747.19|744.39|0
1652249760000|2022-05-11 06:16:00|747.65|744.85|747.42|744.62|747.88|745.08|747.42|744.62|0
1652249770000|2022-05-11 06:16:10|747.31|744.51|747.19|744.39|747.42|744.62|747.19|744.39|0
1652249780000|2022-05-11 06:16:20|747.65|744.85|747.88|745.08|747.88|745.08|747.65|744.85|0
1652249790000|2022-05-11 06:16:30|747.77|744.97|747.88|745.08|747.88|745.08|747.77|744.97|0
1652249800000|2022-05-11 06:16:40|747.65|744.85|747.42|744.62|747.65|744.85|747.42|744.62|0
1652249810000|2022-05-11 06:16:50|747.65|744.85|747.42|744.62|747.65|744.85|747.42|744.62|0
1652249820000|2022-05-11 06:17:00|747.65|744.85|747.88|745.08|747.88|745.08|747.65|744.85|0
1652249830000|2022-05-11 06:17:10|748.12|745.32|748.12|745.32|748.12|745.32|748.12|745.32|0
1652249840000|2022-05-11 06:17:20|748.24|745.44|748.35|745.55|748.35|745.55|748.24|745.44|0
1652249850000|2022-05-11 06:17:30|748.58|745.78|749.04|746.24|749.04|746.24|748.58|745.78|0
1652249860000|2022-05-11 06:17:40|749.28|746.48|748.93|746.13|749.28|746.48|748.93|746.13|0
1652249870000|2022-05-11 06:17:50|749.04|746.24|748.93|746.13|749.04|746.24|748.93|746.13|0
1652249880000|2022-05-11 06:18:00|748.7|745.9|748.7|745.9|748.81|746.01|748.7|745.9|0
1652249890000|2022-05-11 06:18:10|748.58|745.78|749.04|746.24|749.04|746.24|748.58|745.78|0
1652249900000|2022-05-11 06:18:20|748.93|746.13|748.81|746.01|748.93|746.13|748.7|745.9|0
1652249910000|2022-05-11 06:18:30|749.04|746.24|748.81|746.01|749.04|746.24|748.81|746.01|0
1652249920000|2022-05-11 06:18:40|748.7|745.9|747.77|744.97|748.7|745.9|747.77|744.97|0
1652249930000|2022-05-11 06:18:50|747.42|744.62|747.31|744.51|747.42|744.62|747.19|744.39|0
1652249940000|2022-05-11 06:19:00|746.72|743.92|746.84|744.04|746.96|744.16|746.49|743.69|0
1652249950000|2022-05-11 06:19:10|746.49|743.69|746.96|744.16|746.96|744.16|746.49|743.69|0
1652249960000|2022-05-11 06:19:20|747.19|744.39|747.42|744.62|747.54|744.74|747.19|744.39|0
1652249970000|2022-05-11 06:19:30|747.19|744.39|746.49|743.69|747.19|744.39|746.49|743.69|0
1652249980000|2022-05-11 06:19:40|745.68|742.88|745.33|742.53|745.68|742.88|745.33|742.53|0
1652249990000|2022-05-11 06:19:50|745.8|743|745.33|742.53|745.8|743|745.33|742.53|0
1652250000000|2022-05-11 06:20:00|745.22|742.42|744.87|742.07|745.22|742.42|744.64|741.84|0
1652250010000|2022-05-11 06:20:10|744.64|741.84|745.68|742.88|745.68|742.88|744.64|741.84|0
1652250020000|2022-05-11 06:20:20|745.45|742.65|745.56|742.76|745.68|742.88|745.45|742.65|0
1652250030000|2022-05-11 06:20:30|745.68|742.88|745.56|742.76|745.8|743|745.56|742.76|0
1652250040000|2022-05-11 06:20:40|745.8|743|745.8|743|745.8|743|745.8|743|0
1652250050000|2022-05-11 06:20:50|745.56|742.76|745.22|742.42|745.8|743|745.22|742.42|0
1652250060000|2022-05-11 06:21:00|745.1|742.3|745.92|743.12|745.92|743.12|745.1|742.3|0
1652250070000|2022-05-11 06:21:10|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250080000|2022-05-11 06:21:20|746.03|743.23|745.33|742.53|746.03|743.23|745.33|742.53|0
1652250090000|2022-05-11 06:21:30|744.53|741.73|744.99|742.19|744.99|742.19|744.4|741.6|0
1652250100000|2022-05-11 06:21:40|744.64|741.84|744.99|742.19|744.99|742.19|744.64|741.84|0
1652250110000|2022-05-11 06:21:50|745.1|742.3|744.87|742.07|745.1|742.3|744.87|742.07|0
1652250120000|2022-05-11 06:22:00|744.64|741.84|744.87|742.07|744.87|742.07|744.4|741.6|0
1652250130000|2022-05-11 06:22:10|744.99|742.19|745.1|742.3|745.1|742.3|744.99|742.19|0
1652250140000|2022-05-11 06:22:20|744.87|742.07|744.4|741.6|744.87|742.07|744.4|741.6|0
1652250150000|2022-05-11 06:22:30|744.64|741.84|744.4|741.6|744.87|742.07|744.4|741.6|0
1652250160000|2022-05-11 06:22:40|744.64|741.84|744.99|742.19|744.99|742.19|744.64|741.84|0
1652250170000|2022-05-11 06:22:50|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1652250180000|2022-05-11 06:23:00|744.87|742.07|744.76|741.96|744.87|742.07|744.64|741.84|0
1652250190000|2022-05-11 06:23:10|744.64|741.84|744.53|741.73|744.76|741.96|744.53|741.73|0
1652250200000|2022-05-11 06:23:20|744.4|741.6|744.4|741.6|744.76|741.96|744.4|741.6|0
1652250210000|2022-05-11 06:23:30|744.76|741.96|744.87|742.07|744.99|742.19|744.64|741.84|0
1652250220000|2022-05-11 06:23:40|744.76|741.96|744.4|741.6|744.76|741.96|744.4|741.6|0
1652250230000|2022-05-11 06:23:50|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1652250240000|2022-05-11 06:24:00|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250250000|2022-05-11 06:24:10|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250260000|2022-05-11 06:24:20|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250270000|2022-05-11 06:24:30|745.1|742.3|745.45|742.65|745.56|742.76|745.1|742.3|0
1652250280000|2022-05-11 06:24:40|745.92|743.12|746.26|743.46|746.26|743.46|745.92|743.12|0
1652250290000|2022-05-11 06:24:50|746.49|743.69|744.64|741.84|746.95|744.15|744.64|741.84|0
1652250300000|2022-05-11 06:25:00|744.76|741.96|744.87|742.07|744.87|742.07|744.76|741.96|0
1652250310000|2022-05-11 06:25:10|745.1|742.3|744.64|741.84|745.1|742.3|744.64|741.84|0
1652250320000|2022-05-11 06:25:20|744.52|741.72|744.99|742.19|745.1|742.3|744.52|741.72|0
1652250330000|2022-05-11 06:25:30|744.87|742.07|744.87|742.07|744.87|742.07|744.64|741.84|0
1652250340000|2022-05-11 06:25:40|744.99|742.19|745.1|742.3|745.1|742.3|744.99|742.19|0
1652250350000|2022-05-11 06:25:50|744.87|742.07|744.87|742.07|744.87|742.07|744.76|741.96|0
1652250360000|2022-05-11 06:26:00|745.1|742.3|746.26|743.46|746.95|744.15|745.1|742.3|0
1652250370000|2022-05-11 06:26:10|746.49|743.69|746.72|743.92|746.72|743.92|746.49|743.69|0
1652250380000|2022-05-11 06:26:20|746.49|743.69|746.72|743.92|746.72|743.92|746.49|743.69|0
1652250390000|2022-05-11 06:26:30|746.61|743.81|746.95|744.15|746.95|744.15|746.49|743.69|0
1652250400000|2022-05-11 06:26:40|747.07|744.27|746.72|743.92|747.07|744.27|746.72|743.92|0
1652250410000|2022-05-11 06:26:50|746.95|744.15|746.26|743.46|746.95|744.15|746.26|743.46|0
1652250420000|2022-05-11 06:27:00|746.03|743.23|745.68|742.88|746.03|743.23|745.56|742.76|0
1652250430000|2022-05-11 06:27:10|745.33|742.53|745.79|742.99|745.79|742.99|745.33|742.53|0
1652250440000|2022-05-11 06:27:20|745.56|742.76|745.79|742.99|745.79|742.99|745.56|742.76|0
1652250450000|2022-05-11 06:27:30|746.03|743.23|746.03|743.23|746.03|743.23|745.92|743.12|0
1652250460000|2022-05-11 06:27:40|746.15|743.35|746.26|743.46|746.38|743.58|746.15|743.35|0
1652250470000|2022-05-11 06:27:50|746.49|743.69|746.38|743.58|746.49|743.69|746.38|743.58|0
1652250480000|2022-05-11 06:28:00|746.26|743.46|746.72|743.92|746.72|743.92|746.26|743.46|0
1652250490000|2022-05-11 06:28:10|746.26|743.46|746.26|743.46|746.26|743.46|746.26|743.46|0
1652250500000|2022-05-11 06:28:20|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250510000|2022-05-11 06:28:30|746.38|743.58|746.26|743.46|746.38|743.58|746.26|743.46|0
1652250520000|2022-05-11 06:28:40|746.15|743.35|746.15|743.35|746.15|743.35|746.03|743.23|0
1652250530000|2022-05-11 06:28:50|746.49|743.69|746.15|743.35|746.49|743.69|746.15|743.35|0
1652250540000|2022-05-11 06:29:00|746.26|743.46|745.79|742.99|746.38|743.58|745.79|742.99|0
1652250550000|2022-05-11 06:29:10|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250560000|2022-05-11 06:29:20|746.38|743.58|746.26|743.46|746.38|743.58|746.26|743.46|0
1652250570000|2022-05-11 06:29:30|746.15|743.35|745.79|742.99|746.26|743.46|745.79|742.99|0
1652250580000|2022-05-11 06:29:40|745.91|743.11|745.33|742.53|745.91|743.11|745.33|742.53|0
1652250590000|2022-05-11 06:29:50|745.22|742.42|745.56|742.76|745.56|742.76|745.22|742.42|0
1652250600000|2022-05-11 06:30:00|745.33|742.53|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250610000|2022-05-11 06:30:10|745.33|742.53|745.1|742.3|745.33|742.53|745.1|742.3|0
1652250620000|2022-05-11 06:30:20|744.64|741.84|744.76|741.96|744.76|741.96|744.52|741.72|0
1652250630000|2022-05-11 06:30:30|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250640000|2022-05-11 06:30:40|744.87|742.07|744.64|741.84|744.87|742.07|744.64|741.84|0
1652250650000|2022-05-11 06:30:50|744.87|742.07|745.1|742.3|745.1|742.3|744.87|742.07|0
1652250660000|2022-05-11 06:31:00|744.76|741.96|744.76|741.96|744.76|741.96|744.76|741.96|0
1652250670000|2022-05-11 06:31:10|744.87|742.07|745.22|742.42|745.33|742.53|744.87|742.07|0
1652250680000|2022-05-11 06:31:20|745.45|742.65|745.22|742.42|745.56|742.76|745.22|742.42|0
1652250690000|2022-05-11 06:31:30|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1652250700000|2022-05-11 06:31:40|745.22|742.42|745.33|742.53|745.56|742.76|745.22|742.42|0
1652250710000|2022-05-11 06:31:50|745.45|742.65|745.56|742.76|745.56|742.76|745.22|742.42|0
1652250720000|2022-05-11 06:32:00|745.68|742.88|745.79|742.99|745.79|742.99|745.68|742.88|0
1652250730000|2022-05-11 06:32:10|745.91|743.11|745.68|742.88|745.91|743.11|745.68|742.88|0
1652250740000|2022-05-11 06:32:20|745.56|742.76|745.56|742.76|745.56|742.76|745.45|742.65|0
1652250750000|2022-05-11 06:32:30|745.22|742.42|745.1|742.3|745.22|742.42|745.1|742.3|0
1652250760000|2022-05-11 06:32:40|745.56|742.76|745.68|742.88|745.79|742.99|745.56|742.76|0
1652250770000|2022-05-11 06:32:50|745.45|742.65|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250780000|2022-05-11 06:33:00|745.33|742.53|745.22|742.42|745.33|742.53|745.22|742.42|0
1652250790000|2022-05-11 06:33:10|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250800000|2022-05-11 06:33:20|745.33|742.53|745.33|742.53|745.45|742.65|745.33|742.53|0
1652250810000|2022-05-11 06:33:30|745.22|742.42|745.33|742.53|745.45|742.65|745.22|742.42|0
1652250820000|2022-05-11 06:33:40|745.22|742.42|745.1|742.3|745.22|742.42|745.1|742.3|0
1652250830000|2022-05-11 06:33:50|744.87|742.07|744.87|742.07|744.87|742.07|744.87|742.07|0
1652250840000|2022-05-11 06:34:00|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250850000|2022-05-11 06:34:10|745.33|742.53|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250860000|2022-05-11 06:34:20|745.56|742.76|745.79|742.99|745.79|742.99|745.56|742.76|0
1652250870000|2022-05-11 06:34:30|745.56|742.76|745.68|742.88|745.68|742.88|745.56|742.76|0
1652250880000|2022-05-11 06:34:40|745.79|742.99|746.03|743.23|746.03|743.23|745.79|742.99|0
1652250890000|2022-05-11 06:34:50|746.15|743.35|746.38|743.58|746.38|743.58|746.15|743.35|0
1652250900000|2022-05-11 06:35:00|746.61|743.81|746.72|743.92|746.95|744.15|746.61|743.81|0
1652250910000|2022-05-11 06:35:10|746.61|743.81|746.72|743.92|746.72|743.92|746.61|743.81|0
1652250920000|2022-05-11 06:35:20|746.95|744.15|746.95|744.15|746.95|744.15|746.95|744.15|0
1652250930000|2022-05-11 06:35:30|747.07|744.27|747.07|744.27|747.07|744.27|747.07|744.27|0
1652250940000|2022-05-11 06:35:40|746.95|744.15|746.43|743.63|747.07|744.27|746.43|743.63|0
1652250950000|2022-05-11 06:35:50|746.7|743.9|747.63|744.83|747.63|744.83|746.7|743.9|0
1652250960000|2022-05-11 06:36:00|747.86|745.06|747.86|745.06|747.86|745.06|747.63|744.83|0
1652250970000|2022-05-11 06:36:10|748.09|745.29|748.56|745.76|748.56|745.76|748.09|745.29|0
1652250980000|2022-05-11 06:36:20|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652250990000|2022-05-11 06:36:30|747.63|744.83|747.63|744.83|747.63|744.83|747.52|744.72|0
1652251000000|2022-05-11 06:36:40|747.86|745.06|748.21|745.41|748.21|745.41|747.86|745.06|0
1652251010000|2022-05-11 06:36:50|747.98|745.18|748.09|745.29|748.09|745.29|747.86|745.06|0
1652251020000|2022-05-11 06:37:00|748.32|745.52|748.68|745.88|748.68|745.88|748.32|745.52|0
1652251030000|2022-05-11 06:37:10|748.56|745.76|747.86|745.06|748.56|745.76|747.86|745.06|0
1652251040000|2022-05-11 06:37:20|747.98|745.18|748.09|745.29|748.09|745.29|747.98|745.18|0
1652251050000|2022-05-11 06:37:30|748.32|745.52|748.56|745.76|748.56|745.76|748.32|745.52|0
1652251060000|2022-05-11 06:37:40|748.68|745.88|748.68|745.88|748.68|745.88|748.56|745.76|0
1652251070000|2022-05-11 06:37:50|748.56|745.76|748.79|745.99|748.79|745.99|748.56|745.76|0
1652251080000|2022-05-11 06:38:00|749.02|746.22|749.49|746.69|749.49|746.69|749.02|746.22|0
1652251090000|2022-05-11 06:38:10|749.61|746.81|749.02|746.22|749.61|746.81|749.02|746.22|0
1652251100000|2022-05-11 06:38:20|749.14|746.34|749.14|746.34|749.25|746.45|749.14|746.34|0
1652251110000|2022-05-11 06:38:30|749.02|746.22|749.14|746.34|749.14|746.34|749.02|746.22|0
1652251120000|2022-05-11 06:38:40|749.02|746.22|749.25|746.45|749.25|746.45|749.02|746.22|0
1652251130000|2022-05-11 06:38:50|749.49|746.69|749.72|746.92|749.72|746.92|749.49|746.69|0
1652251140000|2022-05-11 06:39:00|749.95|747.15|749.95|747.15|749.95|747.15|749.95|747.15|0
1652251150000|2022-05-11 06:39:10|749.72|746.92|748.79|745.99|749.72|746.92|748.79|745.99|0
1652251160000|2022-05-11 06:39:20|749.02|746.22|749.02|746.22|749.14|746.34|749.02|746.22|0
1652251170000|2022-05-11 06:39:30|749.49|746.69|749.38|746.58|749.49|746.69|749.38|746.58|0
1652251180000|2022-05-11 06:39:40|749.49|746.69|749.49|746.69|749.49|746.69|749.49|746.69|0
1652251190000|2022-05-11 06:39:50|749.38|746.58|749.38|746.58|749.38|746.58|749.38|746.58|0
1652251200000|2022-05-11 06:40:00|749.49|746.69|748.68|745.88|749.49|746.69|748.68|745.88|0
1652251210000|2022-05-11 06:40:10|748.56|745.76|748.68|745.88|748.79|745.99|748.56|745.76|0
1652251220000|2022-05-11 06:40:20|748.79|745.99|748.56|745.76|748.79|745.99|748.56|745.76|0
1652251230000|2022-05-11 06:40:30|748.32|745.52|748.09|745.29|748.32|745.52|747.98|745.18|0
1652251240000|2022-05-11 06:40:40|748.32|745.52|748.09|745.29|748.32|745.52|748.09|745.29|0
1652251250000|2022-05-11 06:40:50|748.32|745.52|748.56|745.76|748.68|745.88|748.32|745.52|0
1652251260000|2022-05-11 06:41:00|748.32|745.52|747.75|744.95|748.32|745.52|747.63|744.83|0
1652251270000|2022-05-11 06:41:10|748.09|745.29|747.98|745.18|748.21|745.41|747.98|745.18|0
1652251280000|2022-05-11 06:41:20|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652251290000|2022-05-11 06:41:30|747.98|745.18|747.86|745.06|747.98|745.18|747.86|745.06|0
1652251300000|2022-05-11 06:41:40|747.63|744.83|747.63|744.83|747.75|744.95|747.63|744.83|0
1652251310000|2022-05-11 06:41:50|747.86|745.06|747.63|744.83|747.86|745.06|747.63|744.83|0
1652251320000|2022-05-11 06:42:00|747.86|745.06|747.39|744.59|747.86|745.06|747.39|744.59|0
1652251330000|2022-05-11 06:42:10|747.63|744.83|747.16|744.36|747.63|744.83|747.16|744.36|0
1652251340000|2022-05-11 06:42:20|747.05|744.25|746.7|743.9|747.05|744.25|746.7|743.9|0
1652251350000|2022-05-11 06:42:30|746.93|744.13|746.82|744.02|747.05|744.25|746.82|744.02|0
1652251360000|2022-05-11 06:42:40|746.7|743.9|746.46|743.66|746.7|743.9|746.46|743.66|0
1652251370000|2022-05-11 06:42:50|747.05|744.25|747.51|744.71|747.51|744.71|747.05|744.25|0
1652251380000|2022-05-11 06:43:00|747.63|744.83|747.51|744.71|747.75|744.95|747.51|744.71|0
1652251390000|2022-05-11 06:43:10|747.63|744.83|747.63|744.83|747.63|744.83|747.51|744.71|0
1652251400000|2022-05-11 06:43:20|747.51|744.71|747.39|744.59|747.63|744.83|747.39|744.59|0
1652251410000|2022-05-11 06:43:30|747.16|744.36|747.86|745.06|747.86|745.06|747.16|744.36|0
1652251420000|2022-05-11 06:43:40|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652251430000|2022-05-11 06:43:50|747.98|745.18|747.98|745.18|747.98|745.18|747.86|745.06|0
1652251440000|2022-05-11 06:44:00|748.21|745.41|748.56|745.76|748.56|745.76|748.21|745.41|0
1652251450000|2022-05-11 06:44:10|748.68|745.88|747.72|744.92|748.68|745.88|747.72|744.92|0
1652251460000|2022-05-11 06:44:20|747.6|744.8|747.96|745.16|747.96|745.16|747.6|744.8|0
1652251470000|2022-05-11 06:44:30|747.84|745.04|747.72|744.92|747.84|745.04|747.6|744.8|0
1652251480000|2022-05-11 06:44:40|747.6|744.8|746.91|744.11|747.6|744.8|746.91|744.11|0
1652251490000|2022-05-11 06:44:50|747.03|744.23|746.67|743.87|747.03|744.23|746.67|743.87|0
1652251500000|2022-05-11 06:45:00|746.79|743.99|746.67|743.87|746.79|743.99|746.56|743.76|0
1652251510000|2022-05-11 06:45:10|746.56|743.76|746.56|743.76|746.67|743.87|746.56|743.76|0
1652251520000|2022-05-11 06:45:20|746.67|743.87|746.67|743.87|746.67|743.87|746.67|743.87|0
1652251530000|2022-05-11 06:45:30|746.56|743.76|746.56|743.76|746.56|743.76|746.56|743.76|0
1652251540000|2022-05-11 06:45:40|746.79|743.99|746.91|744.11|746.91|744.11|746.56|743.76|0
1652251550000|2022-05-11 06:45:50|747.14|744.34|747.14|744.34|747.14|744.34|747.14|744.34|0
1652251560000|2022-05-11 06:46:00|747.26|744.46|747.37|744.57|747.37|744.57|747.26|744.46|0
1652251570000|2022-05-11 06:46:10|747.26|744.46|747.37|744.57|747.37|744.57|747.14|744.34|0
1652251580000|2022-05-11 06:46:20|747.6|744.8|747.72|744.92|747.72|744.92|747.6|744.8|0
1652251590000|2022-05-11 06:46:30|747.96|745.16|747.49|744.69|747.96|745.16|747.49|744.69|0
1652251600000|2022-05-11 06:46:40|747.6|744.8|747.84|745.04|747.84|745.04|747.6|744.8|0
1652251610000|2022-05-11 06:46:50|747.6|744.8|747.6|744.8|747.6|744.8|747.6|744.8|0
1652251620000|2022-05-11 06:47:00|747.37|744.57|747.49|744.69|747.49|744.69|747.37|744.57|0
1652251630000|2022-05-11 06:47:10|747.6|744.8|748.53|745.73|748.53|745.73|747.6|744.8|0
1652251640000|2022-05-11 06:47:20|748.42|745.62|748.53|745.73|748.53|745.73|748.42|745.62|0
1652251650000|2022-05-11 06:47:30|748.77|745.97|748.89|746.09|748.89|746.09|748.77|745.97|0
1652251660000|2022-05-11 06:47:40|749|746.2|748.89|746.09|749|746.2|748.89|746.09|0
1652251670000|2022-05-11 06:47:50|749|746.2|748.66|745.86|749|746.2|748.53|745.73|0
1652251680000|2022-05-11 06:48:00|748.77|745.97|748.66|745.86|748.89|746.09|748.66|745.86|0
1652251690000|2022-05-11 06:48:10|748.77|745.97|748.77|745.97|749|746.2|748.77|745.97|0
1652251700000|2022-05-11 06:48:20|748.66|745.86|749|746.2|749|746.2|748.66|745.86|0
1652251720000|2022-05-11 06:48:40|749.23|746.43|748.89|746.09|749.23|746.43|748.89|746.09|0
1652251730000|2022-05-11 06:48:50|749|746.2|749.82|747.02|749.82|747.02|749|746.2|0
1652251740000|2022-05-11 06:49:00|749.7|746.9|749.82|747.02|749.82|747.02|749.7|746.9|0
1652251750000|2022-05-11 06:49:10|749.93|747.13|749.93|747.13|749.93|747.13|749.7|746.9|0
1652251760000|2022-05-11 06:49:20|750.16|747.36|750.52|747.72|750.86|748.06|750.16|747.36|0
1652251770000|2022-05-11 06:49:30|750.63|747.83|750.4|747.6|750.86|748.06|750.4|747.6|0
1652251780000|2022-05-11 06:49:40|750.52|747.72|750.52|747.72|750.52|747.72|750.52|747.72|0
1652251790000|2022-05-11 06:49:50|750.75|747.95|750.16|747.36|750.75|747.95|750.16|747.36|0
1652251800000|2022-05-11 06:50:00|750.4|747.6|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251810000|2022-05-11 06:50:10|750.4|747.6|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251820000|2022-05-11 06:50:20|750.63|747.83|750.52|747.72|750.63|747.83|750.52|747.72|0
1652251830000|2022-05-11 06:50:30|750.4|747.6|750.63|747.83|750.63|747.83|750.4|747.6|0
1652251840000|2022-05-11 06:50:40|750.75|747.95|750.86|748.06|750.86|748.06|750.75|747.95|0
1652251850000|2022-05-11 06:50:50|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652251860000|2022-05-11 06:51:00|751.33|748.53|751.33|748.53|751.56|748.76|751.33|748.53|0
1652251870000|2022-05-11 06:51:10|751.45|748.65|751.22|748.42|751.45|748.65|751.22|748.42|0
1652251880000|2022-05-11 06:51:20|751.33|748.53|750.63|747.83|751.33|748.53|750.63|747.83|0
1652251890000|2022-05-11 06:51:30|750.52|747.72|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251900000|2022-05-11 06:51:40|750.4|747.6|750.75|747.95|750.75|747.95|750.4|747.6|0
1652251910000|2022-05-11 06:51:50|751.1|748.3|750.63|747.83|751.1|748.3|750.63|747.83|0
1652251920000|2022-05-11 06:52:00|750.86|748.06|751.45|748.65|751.45|748.65|750.86|748.06|0
1652251930000|2022-05-11 06:52:10|751.79|748.99|751.56|748.76|751.79|748.99|751.45|748.65|0
1652251940000|2022-05-11 06:52:20|751.68|748.88|751.45|748.65|751.68|748.88|751.45|748.65|0
1652251950000|2022-05-11 06:52:30|751.33|748.53|750.4|747.6|751.33|748.53|750.4|747.6|0
1652251960000|2022-05-11 06:52:40|750.28|747.48|749.93|747.13|750.28|747.48|749.93|747.13|0
1652251970000|2022-05-11 06:52:50|750.16|747.36|750.28|747.48|750.28|747.48|750.16|747.36|0
1652251980000|2022-05-11 06:53:00|750.16|747.36|750.28|747.48|750.28|747.48|750.16|747.36|0
1652251990000|2022-05-11 06:53:10|750.4|747.6|749.93|747.13|750.4|747.6|749.93|747.13|0
1652252000000|2022-05-11 06:53:20|749.59|746.79|750.05|747.25|750.05|747.25|749.59|746.79|0
1652252010000|2022-05-11 06:53:30|750.4|747.6|750.75|747.95|750.75|747.95|750.4|747.6|0
1652252020000|2022-05-11 06:53:40|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652252030000|2022-05-11 06:53:50|751.09|748.29|751.68|748.88|751.68|748.88|751.09|748.29|0
1652252040000|2022-05-11 06:54:00|751.56|748.76|751.45|748.65|751.56|748.76|751.45|748.65|0
1652252050000|2022-05-11 06:54:10|751.09|748.29|751.09|748.29|751.22|748.42|751.09|748.29|0
1652252060000|2022-05-11 06:54:20|750.86|748.06|750.75|747.95|750.98|748.18|750.75|747.95|0
1652252070000|2022-05-11 06:54:30|750.63|747.83|750.28|747.48|750.63|747.83|750.28|747.48|0
1652252080000|2022-05-11 06:54:40|750.05|747.25|750.05|747.25|750.05|747.25|750.05|747.25|0
1652252090000|2022-05-11 06:54:50|750.28|747.48|750.28|747.48|750.28|747.48|750.28|747.48|0
1652252100000|2022-05-11 06:55:00|750.4|747.6|750.86|748.06|750.86|748.06|750.4|747.6|0
1652252110000|2022-05-11 06:55:10|750.75|747.95|750.98|748.18|751.09|748.29|750.75|747.95|0
1652252120000|2022-05-11 06:55:20|751.22|748.42|751.22|748.42|751.22|748.42|751.22|748.42|0
1652252130000|2022-05-11 06:55:30|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652252140000|2022-05-11 06:55:40|750.86|748.06|751.22|748.42|751.22|748.42|750.86|748.06|0
1652252150000|2022-05-11 06:55:50|751.33|748.53|751.79|748.99|751.79|748.99|751.33|748.53|0
1652252160000|2022-05-11 06:56:00|751.68|748.88|751.56|748.76|751.79|748.99|751.56|748.76|0
1652252170000|2022-05-11 06:56:10|751.68|748.88|751.56|748.76|751.68|748.88|751.33|748.53|0
1652252180000|2022-05-11 06:56:20|751.79|748.99|751.45|748.65|751.79|748.99|751.45|748.65|0
1652252190000|2022-05-11 06:56:30|751.09|748.29|750.63|747.83|751.09|748.29|750.63|747.83|0
1652252200000|2022-05-11 06:56:40|750.75|747.95|750.75|747.95|750.75|747.95|750.63|747.83|0
1652252210000|2022-05-11 06:56:50|750.63|747.83|750.98|748.18|751.09|748.29|750.52|747.72|0
1652252220000|2022-05-11 06:57:00|750.75|747.95|750.75|747.95|750.75|747.95|750.52|747.72|0
1652252230000|2022-05-11 06:57:10|750.63|747.83|750.4|747.6|750.63|747.83|750.4|747.6|0
1652252240000|2022-05-11 06:57:20|750.52|747.72|750.28|747.48|750.52|747.72|750.28|747.48|0
1652252250000|2022-05-11 06:57:30|750.63|747.83|750.86|748.06|750.86|748.06|750.63|747.83|0
1652252260000|2022-05-11 06:57:40|751.33|748.53|751.09|748.29|751.33|748.53|751.09|748.29|0
1652252270000|2022-05-11 06:57:50|751.22|748.42|750.52|747.72|751.22|748.42|750.28|747.48|0
1652252280000|2022-05-11 06:58:00|750.28|747.48|749.82|747.02|750.28|747.48|749.82|747.02|0
1652252290000|2022-05-11 06:58:10|749.7|746.9|750.16|747.36|750.16|747.36|749.7|746.9|0
1652252300000|2022-05-11 06:58:20|750.28|747.48|750.28|747.48|750.28|747.48|750.16|747.36|0
1652252310000|2022-05-11 06:58:30|750.4|747.6|750.28|747.48|750.4|747.6|750.28|747.48|0
1652252320000|2022-05-11 06:58:40|750.52|747.72|750.52|747.72|750.52|747.72|750.4|747.6|0
1652252330000|2022-05-11 06:58:50|750.63|747.83|751.09|748.29|751.09|748.29|750.63|747.83|0
1652252340000|2022-05-11 06:59:00|750.98|748.18|750.86|748.06|751.33|748.53|750.86|748.06|0
1652252350000|2022-05-11 06:59:10|751.22|748.42|750.86|748.06|751.22|748.42|750.86|748.06|0
1652252360000|2022-05-11 06:59:20|750.63|747.83|751.09|748.29|751.09|748.29|750.63|747.83|0
1652252370000|2022-05-11 06:59:30|750.98|748.18|750.98|748.18|750.98|748.18|750.86|748.06|0
1652252380000|2022-05-11 06:59:40|750.86|748.06|750.98|748.18|750.98|748.18|750.86|748.06|0
1652252390000|2022-05-11 06:59:50|751.09|748.29|750.75|747.95|751.09|748.29|750.75|747.95|0
1652252400000|2022-05-11 07:00:00|750.63|747.83|748.77|745.97|750.63|747.83|748.77|745.97|0
1652252410000|2022-05-11 07:00:10|749.23|746.43|749.7|746.9|749.93|747.13|749.23|746.43|0
1652252420000|2022-05-11 07:00:20|749.46|746.66|750.05|747.25|750.05|747.25|749.46|746.66|0
1652252430000|2022-05-11 07:00:30|750.16|747.36|750.28|747.48|750.4|747.6|750.16|747.36|0
1652252440000|2022-05-11 07:00:40|749.93|747.13|749.7|746.9|749.93|747.13|749.7|746.9|0
1652252450000|2022-05-11 07:00:50|749.23|746.43|749.7|746.9|749.7|746.9|749.23|746.43|0
1652252460000|2022-05-11 07:01:00|749.46|746.66|749.93|747.13|749.93|747.13|749.46|746.66|0
1652252470000|2022-05-11 07:01:10|750.05|747.25|750.39|747.59|750.39|747.59|749.93|747.13|0
1652252480000|2022-05-11 07:01:20|750.86|748.06|751.09|748.29|751.09|748.29|750.86|748.06|0
1652252490000|2022-05-11 07:01:30|751.21|748.41|752.61|749.81|752.73|749.93|751.21|748.41|0
1652252500000|2022-05-11 07:01:40|751.79|748.99|752.26|749.46|752.26|749.46|751.79|748.99|0
1652252510000|2022-05-11 07:01:50|752.03|749.23|751.56|748.76|752.03|749.23|751.56|748.76|0
1652252520000|2022-05-11 07:02:00|752.03|749.23|753.08|750.28|753.08|750.28|752.03|749.23|0
1652252530000|2022-05-11 07:02:10|752.73|749.93|751.91|749.11|752.73|749.93|751.91|749.11|0
1652252540000|2022-05-11 07:02:20|751.56|748.76|751.09|748.29|751.56|748.76|751.09|748.29|0
1652252550000|2022-05-11 07:02:30|750.98|748.18|750.86|748.06|751.09|748.29|750.86|748.06|0
1652252560000|2022-05-11 07:02:40|750.52|747.72|750.39|747.59|750.52|747.72|750.39|747.59|0
1652252570000|2022-05-11 07:02:50|749.58|746.78|749.7|746.9|749.82|747.02|749.35|746.55|0
1652252580000|2022-05-11 07:03:00|750.16|747.36|750.63|747.83|750.63|747.83|750.16|747.36|0
1652252590000|2022-05-11 07:03:10|751.09|748.29|751.91|749.11|752.03|749.23|751.09|748.29|0
1652252600000|2022-05-11 07:03:20|752.03|749.23|752.15|749.35|752.15|749.35|751.79|748.99|0
1652252610000|2022-05-11 07:03:30|751.79|748.99|751.56|748.76|751.79|748.99|751.33|748.53|0
1652252620000|2022-05-11 07:03:40|751.33|748.53|750.39|747.59|751.33|748.53|750.39|747.59|0
1652252630000|2022-05-11 07:03:50|750.28|747.48|750.05|747.25|750.28|747.48|750.05|747.25|0
1652252640000|2022-05-11 07:04:00|750.16|747.36|750.63|747.83|750.98|748.18|750.16|747.36|0
1652252650000|2022-05-11 07:04:10|750.86|748.06|750.05|747.25|750.86|748.06|750.05|747.25|0
1652252660000|2022-05-11 07:04:20|750.16|747.36|750.52|747.72|750.75|747.95|750.16|747.36|0
1652252670000|2022-05-11 07:04:30|750.39|747.59|751.09|748.29|751.09|748.29|750.39|747.59|0
1652252680000|2022-05-11 07:04:40|751.21|748.41|751.33|748.53|751.45|748.65|751.21|748.41|0
1652252690000|2022-05-11 07:04:50|751.56|748.76|751.21|748.41|751.56|748.76|751.09|748.29|0
1652252700000|2022-05-11 07:05:00|751.59|749.19|752.06|749.66|752.06|749.66|751.59|749.19|0
1652252710000|2022-05-11 07:05:10|751.48|749.08|750.66|748.26|751.59|749.19|750.66|748.26|0
1652252720000|2022-05-11 07:05:20|750.89|748.49|750.32|747.92|751.13|748.73|750.32|747.92|0
1652252730000|2022-05-11 07:05:30|750.19|747.79|749.73|747.33|750.32|747.92|749.73|747.33|0
1652252740000|2022-05-11 07:05:40|750.08|747.68|749.5|747.1|750.08|747.68|749.5|747.1|0
1652252750000|2022-05-11 07:05:50|749.62|747.22|749.96|747.56|750.19|747.79|749.62|747.22|0
1652252760000|2022-05-11 07:06:00|750.89|748.49|751.59|749.19|751.71|749.31|750.89|748.49|0
1652252770000|2022-05-11 07:06:10|751.01|748.61|751.59|749.19|751.59|749.19|751.01|748.61|0
1652252780000|2022-05-11 07:06:20|751.36|748.96|751.25|748.85|751.36|748.96|751.01|748.61|0
1652252790000|2022-05-11 07:06:30|751.48|749.08|751.59|749.19|751.83|749.43|751.48|749.08|0
1652252800000|2022-05-11 07:06:40|752.29|749.89|752.29|749.89|752.29|749.89|751.95|749.55|0
1652252810000|2022-05-11 07:06:50|752.52|750.12|752.41|750.01|752.52|750.12|752.29|749.89|0
1652252820000|2022-05-11 07:07:00|752.76|750.36|752.52|750.12|752.76|750.36|752.52|750.12|0
1652252830000|2022-05-11 07:07:10|752.29|749.89|751.36|748.96|752.29|749.89|750.78|748.38|0
1652252840000|2022-05-11 07:07:20|751.59|749.19|750.19|747.79|751.59|749.19|750.19|747.79|0
1652252850000|2022-05-11 07:07:30|750.55|748.15|749.85|747.45|750.66|748.26|749.85|747.45|0
1652252860000|2022-05-11 07:07:40|750.19|747.79|749.73|747.33|750.19|747.79|749.62|747.22|0
1652252870000|2022-05-11 07:07:50|750.78|748.38|750.66|748.26|750.78|748.38|750.66|748.26|0
1652252880000|2022-05-11 07:08:00|750.43|748.03|750.19|747.79|750.43|748.03|750.19|747.79|0
1652252890000|2022-05-11 07:08:10|750.55|748.15|749.73|747.33|750.55|748.15|749.73|747.33|0
1652252900000|2022-05-11 07:08:20|749.5|747.1|749.5|747.1|749.85|747.45|749.5|747.1|0
1652252910000|2022-05-11 07:08:30|749.26|746.86|749.26|746.86|749.26|746.86|749.26|746.86|0
1652252920000|2022-05-11 07:08:40|749.5|747.1|749.38|746.98|749.5|747.1|749.26|746.86|0
1652252930000|2022-05-11 07:08:50|749.03|746.63|748.22|745.82|749.03|746.63|747.99|745.59|0
1652252940000|2022-05-11 07:09:00|748.68|746.28|748.1|745.7|748.68|746.28|747.99|745.59|0
1652252950000|2022-05-11 07:09:10|747.63|745.23|747.87|745.47|747.87|745.47|747.63|745.23|0
1652252960000|2022-05-11 07:09:20|747.4|745|746.82|744.42|747.4|745|746.82|744.42|0
1652252970000|2022-05-11 07:09:30|747.17|744.77|747.52|745.12|747.52|745.12|747.17|744.77|0
1652252980000|2022-05-11 07:09:40|747.4|745|746.93|744.53|747.4|745|746.82|744.42|0
1652252990000|2022-05-11 07:09:50|747.17|744.77|747.52|745.12|747.52|745.12|747.17|744.77|0
1652253000000|2022-05-11 07:10:00|748.45|746.05|748.92|746.52|748.92|746.52|748.45|746.05|0
1652253010000|2022-05-11 07:10:10|749.15|746.75|749.96|747.56|749.96|747.56|749.03|746.63|0
1652253020000|2022-05-11 07:10:20|750.19|747.79|750.66|748.26|750.89|748.49|750.19|747.79|0
1652253030000|2022-05-11 07:10:30|750.55|748.15|749.26|746.86|750.55|748.15|749.26|746.86|0
1652253040000|2022-05-11 07:10:40|749.62|747.22|748.56|746.16|749.62|747.22|748.56|746.16|0
1652253050000|2022-05-11 07:10:50|747.99|745.59|747.63|745.23|747.99|745.59|747.17|744.77|0
1652253060000|2022-05-11 07:11:00|747.52|745.12|747.86|745.46|747.86|745.46|747.52|745.12|0
1652253070000|2022-05-11 07:11:10|748.33|745.93|748.33|745.93|748.8|746.4|748.33|745.93|0
1652253080000|2022-05-11 07:11:20|748.8|746.4|749.73|747.33|749.73|747.33|748.8|746.4|0
1652253090000|2022-05-11 07:11:30|749.85|747.45|749.85|747.45|750.43|748.03|749.85|747.45|0
1652253100000|2022-05-11 07:11:40|749.73|747.33|749.03|746.63|749.73|747.33|749.03|746.63|0
1652253110000|2022-05-11 07:11:50|749.15|746.75|748.8|746.4|749.38|746.98|748.8|746.4|0
1652253120000|2022-05-11 07:12:00|748.45|746.05|749.49|747.09|749.49|747.09|748.45|746.05|0
1652253130000|2022-05-11 07:12:10|749.38|746.98|749.26|746.86|749.38|746.98|749.03|746.63|0
1652253140000|2022-05-11 07:12:20|749.49|747.09|748.92|746.52|749.49|747.09|748.92|746.52|0
1652253150000|2022-05-11 07:12:30|749.03|746.63|749.49|747.09|749.49|747.09|749.03|746.63|0
1652253160000|2022-05-11 07:12:40|749.38|746.98|749.62|747.22|749.62|747.22|749.38|746.98|0
1652253170000|2022-05-11 07:12:50|749.73|747.33|750.19|747.79|750.19|747.79|749.73|747.33|0
1652253180000|2022-05-11 07:13:00|750.31|747.91|751.82|749.42|751.82|749.42|750.31|747.91|0
1652253190000|2022-05-11 07:13:10|751.95|749.55|751.36|748.96|752.06|749.66|751.36|748.96|0
1652253200000|2022-05-11 07:13:20|751.01|748.61|751.48|749.08|751.48|749.08|750.89|748.49|0
1652253210000|2022-05-11 07:13:30|751.36|748.96|751.36|748.96|751.36|748.96|751.36|748.96|0
1652253220000|2022-05-11 07:13:40|751.59|749.19|751.36|748.96|751.95|749.55|751.36|748.96|0
1652253230000|2022-05-11 07:13:50|752.18|749.78|752.52|750.12|752.76|750.36|752.18|749.78|0
1652253240000|2022-05-11 07:14:00|752.64|750.24|752.41|750.01|752.64|750.24|752.41|750.01|0
1652253250000|2022-05-11 07:14:10|752.18|749.78|752.29|749.89|752.41|750.01|752.18|749.78|0
1652253260000|2022-05-11 07:14:20|751.82|749.42|752.06|749.66|752.06|749.66|751.82|749.42|0
1652253270000|2022-05-11 07:14:30|752.18|749.78|751.82|749.42|752.18|749.78|751.82|749.42|0
1652253280000|2022-05-11 07:14:40|751.48|749.08|751.59|749.19|751.59|749.19|751.36|748.96|0
1652253290000|2022-05-11 07:14:50|751.82|749.42|752.52|750.12|752.52|750.12|751.82|749.42|0
1652253300000|2022-05-11 07:15:00|752.76|750.36|753.92|751.52|753.92|751.52|752.76|750.36|0
1652253310000|2022-05-11 07:15:10|754.62|752.22|754.62|752.22|754.86|752.46|754.62|752.22|0
1652253320000|2022-05-11 07:15:20|754.74|752.34|755.09|752.69|755.09|752.69|754.74|752.34|0
1652253330000|2022-05-11 07:15:30|755.32|752.92|755.79|753.39|755.79|753.39|755.09|752.69|0
1652253340000|2022-05-11 07:15:40|755.68|753.28|755.32|752.92|755.68|753.28|755.32|752.92|0
1652253350000|2022-05-11 07:15:50|755.44|753.04|756.02|753.62|756.14|753.74|755.44|753.04|0
1652253360000|2022-05-11 07:16:00|755.91|753.51|756.26|753.86|756.26|753.86|755.91|753.51|0
1652253370000|2022-05-11 07:16:10|756.02|753.62|756.14|753.74|756.14|753.74|756.02|753.62|0
1652253380000|2022-05-11 07:16:20|756.26|753.86|756.72|754.32|756.72|754.32|756.26|753.86|0
1652253390000|2022-05-11 07:16:30|756.84|754.44|756.72|754.32|756.84|754.44|756.72|754.32|0
1652253400000|2022-05-11 07:16:40|756.26|753.86|756.72|754.32|756.96|754.56|756.26|753.86|0
1652253410000|2022-05-11 07:16:50|756.49|754.09|756.49|754.09|756.72|754.32|756.02|753.62|0
1652253420000|2022-05-11 07:17:00|756.38|753.98|754.85|752.45|756.38|753.98|754.85|752.45|0
1652253430000|2022-05-11 07:17:10|754.74|752.34|754.85|752.45|755.32|752.92|754.74|752.34|0
1652253440000|2022-05-11 07:17:20|754.62|752.22|754.04|751.64|754.62|752.22|753.92|751.52|0
1652253450000|2022-05-11 07:17:30|753.92|751.52|754.62|752.22|754.74|752.34|753.92|751.52|0
1652253460000|2022-05-11 07:17:40|754.85|752.45|754.62|752.22|754.98|752.58|754.62|752.22|0
1652253470000|2022-05-11 07:17:50|754.85|752.45|756.14|753.74|756.14|753.74|754.85|752.45|0
1652253480000|2022-05-11 07:18:00|755.68|753.28|756.84|754.44|756.84|754.44|755.68|753.28|0
1652253490000|2022-05-11 07:18:10|756.61|754.21|755.55|753.15|756.61|754.21|755.55|753.15|0
1652253500000|2022-05-11 07:18:20|756.02|753.62|756.84|754.44|756.84|754.44|756.02|753.62|0
1652253510000|2022-05-11 07:18:30|756.72|754.32|756.61|754.21|756.72|754.32|756.61|754.21|0
1652253520000|2022-05-11 07:18:40|756.25|753.85|755.68|753.28|756.25|753.85|755.68|753.28|0
1652253530000|2022-05-11 07:18:50|755.21|752.81|756.38|753.98|756.38|753.98|755.21|752.81|0
1652253540000|2022-05-11 07:19:00|756.49|754.09|755.55|753.15|756.49|754.09|755.55|753.15|0
1652253550000|2022-05-11 07:19:10|755.44|753.04|755.79|753.39|755.79|753.39|755.09|752.69|0
1652253560000|2022-05-11 07:19:20|755.32|752.92|755.09|752.69|755.32|752.92|755.09|752.69|0
1652253570000|2022-05-11 07:19:30|755.44|753.04|755.91|753.51|755.91|753.51|755.44|753.04|0
1652253580000|2022-05-11 07:19:40|755.32|752.92|755.32|752.92|755.32|752.92|755.09|752.69|0
1652253590000|2022-05-11 07:19:50|754.85|752.45|753.81|751.41|754.85|752.45|753.81|751.41|0
1652253600000|2022-05-11 07:20:00|753.22|750.82|753.92|751.52|753.92|751.52|753.22|750.82|0
1652253610000|2022-05-11 07:20:10|753.69|751.29|753.69|751.29|754.39|751.99|753.69|751.29|0
1652253620000|2022-05-11 07:20:20|753.45|751.05|752.76|750.36|753.45|751.05|752.76|750.36|0
1652253630000|2022-05-11 07:20:30|752.41|750.01|751.01|748.61|752.41|750.01|751.01|748.61|0
1652253640000|2022-05-11 07:20:40|751.36|748.96|749.38|746.98|751.36|748.96|749.38|746.98|0
1652253650000|2022-05-11 07:20:50|749.26|746.86|749.38|746.98|749.38|746.98|749.26|746.86|0
1652253660000|2022-05-11 07:21:00|749.73|747.33|749.26|746.86|749.73|747.33|749.26|746.86|0
1652253670000|2022-05-11 07:21:10|749.03|746.63|749.38|746.98|749.73|747.33|749.03|746.63|0
1652253680000|2022-05-11 07:21:20|749.26|746.86|749.73|747.33|749.73|747.33|749.26|746.86|0
1652253690000|2022-05-11 07:21:30|749.96|747.56|749.96|747.56|750.19|747.79|749.96|747.56|0
1652253700000|2022-05-11 07:21:40|750.19|747.79|750.42|748.02|750.55|748.15|750.19|747.79|0
1652253710000|2022-05-11 07:21:50|750.55|748.15|750.42|748.02|750.55|748.15|750.19|747.79|0
1652253720000|2022-05-11 07:22:00|750.31|747.91|749.15|746.75|750.31|747.91|749.15|746.75|0
1652253730000|2022-05-11 07:22:10|749.03|746.63|748.92|746.52|749.15|746.75|748.92|746.52|0
1652253740000|2022-05-11 07:22:20|748.68|746.28|748.92|746.52|749.03|746.63|748.68|746.28|0
1652253750000|2022-05-11 07:22:30|749.03|746.63|749.03|746.63|749.03|746.63|749.03|746.63|0
1652253760000|2022-05-11 07:22:40|748.92|746.52|749.15|746.75|749.15|746.75|748.68|746.28|0
1652253770000|2022-05-11 07:22:50|748.92|746.52|750.55|748.15|750.55|748.15|748.92|746.52|0
1652253780000|2022-05-11 07:23:00|750.66|748.26|750.89|748.49|751.12|748.72|750.66|748.26|0
1652253790000|2022-05-11 07:23:10|750.66|748.26|750.66|748.26|750.66|748.26|750.08|747.68|0
1652253800000|2022-05-11 07:23:20|750.55|748.15|750.55|748.15|750.55|748.15|750.42|748.02|0
1652253810000|2022-05-11 07:23:30|750.42|748.02|750.55|748.15|750.55|748.15|750.08|747.68|0
1652253820000|2022-05-11 07:23:40|750.42|748.02|749.96|747.56|750.42|748.02|749.96|747.56|0
1652253830000|2022-05-11 07:23:50|750.08|747.68|750.78|748.38|750.78|748.38|750.08|747.68|0
1652253840000|2022-05-11 07:24:00|751.01|748.61|751.12|748.72|751.36|748.96|751.01|748.61|0
1652253850000|2022-05-11 07:24:10|751.01|748.61|751.01|748.61|751.59|749.19|750.66|748.26|0
1652253860000|2022-05-11 07:24:20|751.12|748.72|751.82|749.42|751.82|749.42|751.12|748.72|0
1652253870000|2022-05-11 07:24:30|752.06|749.66|751.94|749.54|752.06|749.66|751.94|749.54|0
